Associated Banc-Corp NYSE:ASB Historical Prices

Below are the 3214 trading days of historical prices for ASB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3214	NYSE	ASB	Fri, Mar 1, 2024	20.68	20.71	20.18	20.64
3213	NYSE	ASB	Thu, Feb 29, 2024	20.80	21.03	20.65	20.84
3212	NYSE	ASB	Wed, Feb 28, 2024	20.65	21.04	20.58	20.42
3211	NYSE	ASB	Tue, Feb 27, 2024	20.64	20.87	20.55	20.84
3210	NYSE	ASB	Mon, Feb 26, 2024	20.50	20.78	20.30	20.47
3209	NYSE	ASB	Fri, Feb 23, 2024	20.62	20.90	20.38	20.63
3208	NYSE	ASB	Thu, Feb 22, 2024	20.69	20.83	20.46	20.62
3207	NYSE	ASB	Wed, Feb 21, 2024	20.70	20.85	20.51	20.68
3206	NYSE	ASB	Tue, Feb 20, 2024	20.55	20.95	20.55	20.78
3205	NYSE	ASB	Fri, Feb 16, 2024	20.48	21.06	20.33	20.84
3204	NYSE	ASB	Thu, Feb 15, 2024	20.15	20.85	20.13	20.75
3203	NYSE	ASB	Wed, Feb 14, 2024	20.06	20.10	19.72	20.02
3202	NYSE	ASB	Tue, Feb 13, 2024	20.09	20.19	19.40	19.73
3201	NYSE	ASB	Mon, Feb 12, 2024	20.20	21.02	20.20	20.75
3200	NYSE	ASB	Fri, Feb 9, 2024	19.92	20.35	19.72	20.25
3199	NYSE	ASB	Thu, Feb 8, 2024	19.71	19.97	19.68	19.92
3198	NYSE	ASB	Wed, Feb 7, 2024	20.02	20.14	19.45	19.88
3197	NYSE	ASB	Tue, Feb 6, 2024	19.92	20.15	19.81	19.92
3196	NYSE	ASB	Mon, Feb 5, 2024	20.28	20.29	19.82	19.97
3195	NYSE	ASB	Fri, Feb 2, 2024	20.25	20.96	20.25	20.54
3194	NYSE	ASB	Thu, Feb 1, 2024	21.18	21.27	20.13	20.84
3193	NYSE	ASB	Wed, Jan 31, 2024	21.28	21.91	21.00	21.01
3192	NYSE	ASB	Tue, Jan 30, 2024	21.89	22.08	21.83	21.86
3191	NYSE	ASB	Mon, Jan 29, 2024	21.69	22.01	21.49	22.00
3190	NYSE	ASB	Fri, Jan 26, 2024	22.16	22.16	21.35	21.65
3189	NYSE	ASB	Thu, Jan 25, 2024	22.00	22.10	21.67	21.88
3188	NYSE	ASB	Wed, Jan 24, 2024	21.71	22.01	21.54	21.86
3187	NYSE	ASB	Tue, Jan 23, 2024	22.00	22.03	21.45	21.45
3186	NYSE	ASB	Mon, Jan 22, 2024	21.61	21.80	21.50	21.80
3185	NYSE	ASB	Fri, Jan 19, 2024	20.96	21.45	20.81	21.37
3184	NYSE	ASB	Thu, Jan 18, 2024	20.78	20.95	20.62	20.92
3183	NYSE	ASB	Wed, Jan 17, 2024	20.35	20.78	20.25	20.67
3182	NYSE	ASB	Tue, Jan 16, 2024	20.61	20.88	20.51	20.73
3181	NYSE	ASB	Fri, Jan 12, 2024	21.36	21.49	20.74	20.93
3180	NYSE	ASB	Thu, Jan 11, 2024	21.26	21.30	20.83	21.26
3179	NYSE	ASB	Wed, Jan 10, 2024	21.36	21.48	21.15	21.45
3178	NYSE	ASB	Tue, Jan 9, 2024	21.34	21.51	21.25	21.45
3177	NYSE	ASB	Mon, Jan 8, 2024	21.26	21.68	21.15	21.65
3176	NYSE	ASB	Fri, Jan 5, 2024	21.17	21.68	21.10	21.34
3175	NYSE	ASB	Thu, Jan 4, 2024	21.05	21.40	21.00	21.29
3174	NYSE	ASB	Wed, Jan 3, 2024	21.50	21.52	20.96	21.01
3173	NYSE	ASB	Tue, Jan 2, 2024	21.20	21.89	21.19	21.75
3172	NYSE	ASB	Fri, Dec 29, 2023	21.66	21.71	21.34	21.39
3171	NYSE	ASB	Thu, Dec 28, 2023	21.66	21.82	21.55	21.73
3170	NYSE	ASB	Wed, Dec 27, 2023	21.76	21.89	21.64	21.73
3169	NYSE	ASB	Tue, Dec 26, 2023	21.54	21.88	21.45	21.79
3168	NYSE	ASB	Fri, Dec 22, 2023	21.38	21.64	21.26	21.46
3167	NYSE	ASB	Thu, Dec 21, 2023	21.34	21.38	21.01	21.19
3166	NYSE	ASB	Wed, Dec 20, 2023	21.49	21.79	21.07	21.07
3165	NYSE	ASB	Tue, Dec 19, 2023	21.23	21.61	21.06	21.56
3164	NYSE	ASB	Mon, Dec 18, 2023	21.32	21.37	21.03	21.15
3163	NYSE	ASB	Fri, Dec 15, 2023	21.36	21.43	20.96	21.19
3162	NYSE	ASB	Thu, Dec 14, 2023	20.94	21.49	20.84	21.34
3161	NYSE	ASB	Wed, Dec 13, 2023	19.38	20.31	19.31	20.30
3160	NYSE	ASB	Tue, Dec 12, 2023	19.39	19.53	19.21	19.40
3159	NYSE	ASB	Mon, Dec 11, 2023	19.53	19.62	19.42	19.44
3158	NYSE	ASB	Fri, Dec 8, 2023	19.42	19.62	19.25	19.56
3157	NYSE	ASB	Thu, Dec 7, 2023	19.11	19.38	18.96	19.36
3156	NYSE	ASB	Wed, Dec 6, 2023	19.00	19.43	18.88	18.98
3155	NYSE	ASB	Tue, Dec 5, 2023	18.82	18.94	18.63	18.82
3154	NYSE	ASB	Mon, Dec 4, 2023	18.61	18.98	18.56	18.96
3153	NYSE	ASB	Fri, Dec 1, 2023	17.69	18.82	17.57	18.74
3152	NYSE	ASB	Thu, Nov 30, 2023	17.66	17.91	17.52	17.74
3151	NYSE	ASB	Wed, Nov 29, 2023	17.76	18.09	17.71	17.60
3150	NYSE	ASB	Tue, Nov 28, 2023	17.56	17.58	17.30	17.57
3149	NYSE	ASB	Mon, Nov 27, 2023	17.58	17.68	17.39	17.51
3148	NYSE	ASB	Fri, Nov 24, 2023	17.72	17.80	17.57	17.73
3147	NYSE	ASB	Wed, Nov 22, 2023	17.83	17.88	17.58	17.68
3146	NYSE	ASB	Tue, Nov 21, 2023	18.01	18.02	17.59	17.63
3145	NYSE	ASB	Mon, Nov 20, 2023	18.13	18.17	17.96	18.06
3144	NYSE	ASB	Fri, Nov 17, 2023	18.23	18.28	17.96	18.18
3143	NYSE	ASB	Thu, Nov 16, 2023	18.08	18.15	17.72	17.92
3142	NYSE	ASB	Wed, Nov 15, 2023	17.91	18.32	17.91	18.12
3141	NYSE	ASB	Tue, Nov 14, 2023	17.34	18.11	17.29	17.94
3140	NYSE	ASB	Mon, Nov 13, 2023	16.89	16.92	16.59	16.60
3139	NYSE	ASB	Fri, Nov 10, 2023	17.11	17.16	16.74	16.95
3138	NYSE	ASB	Thu, Nov 9, 2023	17.13	17.24	16.80	16.85
3137	NYSE	ASB	Wed, Nov 8, 2023	17.38	17.39	17.07	17.12
3136	NYSE	ASB	Tue, Nov 7, 2023	17.32	17.45	17.17	17.36
3135	NYSE	ASB	Mon, Nov 6, 2023	17.62	17.69	17.19	17.44
3134	NYSE	ASB	Fri, Nov 3, 2023	17.35	17.76	17.25	17.64
3133	NYSE	ASB	Thu, Nov 2, 2023	16.41	16.92	16.19	16.88
3132	NYSE	ASB	Wed, Nov 1, 2023	16.08	16.25	15.94	16.17
3131	NYSE	ASB	Tue, Oct 31, 2023	16.25	16.38	16.07	16.21
3130	NYSE	ASB	Mon, Oct 30, 2023	16.27	16.40	15.99	16.19
3129	NYSE	ASB	Fri, Oct 27, 2023	16.15	16.23	15.87	16.07
3128	NYSE	ASB	Thu, Oct 26, 2023	15.59	16.51	15.59	16.23
3127	NYSE	ASB	Wed, Oct 25, 2023	15.36	15.57	15.21	15.45
3126	NYSE	ASB	Tue, Oct 24, 2023	15.63	15.69	15.20	15.46
3125	NYSE	ASB	Mon, Oct 23, 2023	15.40	15.90	15.40	15.59
3124	NYSE	ASB	Fri, Oct 20, 2023	16.28	16.47	15.16	15.48
3123	NYSE	ASB	Thu, Oct 19, 2023	16.55	16.87	16.32	16.40
3122	NYSE	ASB	Wed, Oct 18, 2023	16.58	16.77	16.40	16.48
3121	NYSE	ASB	Tue, Oct 17, 2023	16.38	17.17	16.38	16.90
3120	NYSE	ASB	Mon, Oct 16, 2023	16.23	16.59	16.19	16.51
3119	NYSE	ASB	Fri, Oct 13, 2023	16.29	16.38	15.98	16.00
3118	NYSE	ASB	Thu, Oct 12, 2023	16.57	16.57	16.01	16.11
3117	NYSE	ASB	Wed, Oct 11, 2023	16.55	16.81	16.31	16.50
3116	NYSE	ASB	Tue, Oct 10, 2023	16.56	16.77	16.53	16.58
3115	NYSE	ASB	Mon, Oct 9, 2023	16.43	16.69	16.41	16.45
3114	NYSE	ASB	Fri, Oct 6, 2023	16.67	17.06	16.51	16.69
3113	NYSE	ASB	Thu, Oct 5, 2023	16.49	16.91	16.43	16.87
3112	NYSE	ASB	Wed, Oct 4, 2023	16.20	16.58	16.20	16.49
3111	NYSE	ASB	Tue, Oct 3, 2023	16.57	16.58	16.31	16.46
3110	NYSE	ASB	Mon, Oct 2, 2023	17.03	17.14	16.57	16.71
3109	NYSE	ASB	Fri, Sep 29, 2023	17.25	17.45	17.01	17.11
3108	NYSE	ASB	Thu, Sep 28, 2023	16.91	17.25	16.89	17.01
3107	NYSE	ASB	Wed, Sep 27, 2023	17.04	17.06	16.74	16.92
3106	NYSE	ASB	Tue, Sep 26, 2023	17.19	17.33	16.90	16.94
3105	NYSE	ASB	Mon, Sep 25, 2023	17.04	17.38	16.99	17.37
3104	NYSE	ASB	Fri, Sep 22, 2023	17.27	17.36	17.08	17.11
3103	NYSE	ASB	Thu, Sep 21, 2023	17.33	17.55	17.12	17.27
3102	NYSE	ASB	Wed, Sep 20, 2023	17.59	17.97	17.43	17.44
3101	NYSE	ASB	Tue, Sep 19, 2023	17.44	17.58	17.24	17.48
3100	NYSE	ASB	Mon, Sep 18, 2023	17.60	17.63	17.27	17.40
3099	NYSE	ASB	Fri, Sep 15, 2023	17.48	17.73	17.35	17.66
3098	NYSE	ASB	Thu, Sep 14, 2023	17.56	17.83	17.52	17.67
3097	NYSE	ASB	Wed, Sep 13, 2023	17.44	17.52	16.94	17.34
3096	NYSE	ASB	Tue, Sep 12, 2023	16.78	17.35	16.71	17.31
3095	NYSE	ASB	Mon, Sep 11, 2023	17.00	17.13	16.63	16.74
3094	NYSE	ASB	Fri, Sep 8, 2023	16.74	17.07	16.59	16.95
3093	NYSE	ASB	Thu, Sep 7, 2023	16.80	16.95	16.62	16.80
3092	NYSE	ASB	Wed, Sep 6, 2023	17.39	17.51	16.72	16.85
3091	NYSE	ASB	Tue, Sep 5, 2023	17.84	18.04	17.35	17.39
3090	NYSE	ASB	Fri, Sep 1, 2023	17.51	17.84	17.48	17.67
3089	NYSE	ASB	Thu, Aug 31, 2023	16.86	17.34	16.86	17.33
3088	NYSE	ASB	Wed, Aug 30, 2023	17.09	17.17	16.91	16.91
3087	NYSE	ASB	Tue, Aug 29, 2023	16.93	17.19	16.82	17.15
3086	NYSE	ASB	Mon, Aug 28, 2023	17.09	17.23	16.88	16.93
3085	NYSE	ASB	Fri, Aug 25, 2023	16.96	17.16	16.57	16.90
3084	NYSE	ASB	Thu, Aug 24, 2023	16.75	17.17	16.75	16.90
3083	NYSE	ASB	Wed, Aug 23, 2023	16.54	16.89	16.36	16.89
3082	NYSE	ASB	Tue, Aug 22, 2023	17.18	17.32	16.41	16.54
3081	NYSE	ASB	Mon, Aug 21, 2023	17.56	17.60	17.14	17.27
3080	NYSE	ASB	Fri, Aug 18, 2023	17.21	17.61	17.21	17.50
3079	NYSE	ASB	Thu, Aug 17, 2023	17.59	17.65	17.31	17.39
3078	NYSE	ASB	Wed, Aug 16, 2023	17.67	17.82	17.40	17.41
3077	NYSE	ASB	Tue, Aug 15, 2023	18.09	18.13	17.57	17.68
3076	NYSE	ASB	Mon, Aug 14, 2023	18.39	18.47	18.20	18.40
3075	NYSE	ASB	Fri, Aug 11, 2023	18.35	18.60	18.32	18.58
3074	NYSE	ASB	Thu, Aug 10, 2023	18.58	18.81	18.32	18.48
3073	NYSE	ASB	Wed, Aug 9, 2023	18.54	18.60	18.31	18.43
3072	NYSE	ASB	Tue, Aug 8, 2023	18.42	18.71	17.96	18.67
3071	NYSE	ASB	Mon, Aug 7, 2023	18.72	18.95	18.56	18.93
3070	NYSE	ASB	Fri, Aug 4, 2023	18.58	19.11	18.55	18.79
3069	NYSE	ASB	Thu, Aug 3, 2023	18.31	18.77	18.14	18.72
3068	NYSE	ASB	Wed, Aug 2, 2023	18.15	18.40	18.05	18.33
3067	NYSE	ASB	Tue, Aug 1, 2023	18.92	18.92	18.25	18.43
3066	NYSE	ASB	Mon, Jul 31, 2023	19.14	19.35	18.83	18.95
3065	NYSE	ASB	Fri, Jul 28, 2023	18.91	19.29	18.71	19.21
3064	NYSE	ASB	Thu, Jul 27, 2023	19.09	19.09	18.57	18.67
3063	NYSE	ASB	Wed, Jul 26, 2023	18.44	19.03	18.44	18.91
3062	NYSE	ASB	Tue, Jul 25, 2023	18.22	18.65	18.07	18.15
3061	NYSE	ASB	Mon, Jul 24, 2023	18.34	18.64	18.11	18.22
3060	NYSE	ASB	Fri, Jul 21, 2023	18.92	18.92	18.11	18.34
3059	NYSE	ASB	Thu, Jul 20, 2023	18.75	18.75	18.25	18.41
3058	NYSE	ASB	Wed, Jul 19, 2023	18.26	18.75	18.06	18.72
3057	NYSE	ASB	Tue, Jul 18, 2023	17.34	18.18	17.31	18.17
3056	NYSE	ASB	Mon, Jul 17, 2023	17.11	17.49	17.05	17.36
3055	NYSE	ASB	Fri, Jul 14, 2023	17.79	17.79	17.02	17.10
3054	NYSE	ASB	Thu, Jul 13, 2023	17.38	17.80	17.29	17.59
3053	NYSE	ASB	Wed, Jul 12, 2023	17.39	17.52	17.19	17.33
3052	NYSE	ASB	Tue, Jul 11, 2023	16.89	17.23	16.78	16.99
3051	NYSE	ASB	Mon, Jul 10, 2023	16.69	17.25	16.69	16.99
3050	NYSE	ASB	Fri, Jul 7, 2023	16.20	16.96	16.16	16.85
3049	NYSE	ASB	Thu, Jul 6, 2023	16.38	16.38	15.92	16.22
3048	NYSE	ASB	Wed, Jul 5, 2023	16.34	16.62	16.25	16.42
3047	NYSE	ASB	Mon, Jul 3, 2023	16.25	16.71	16.10	16.62
3046	NYSE	ASB	Fri, Jun 30, 2023	16.51	16.54	16.21	16.23
3045	NYSE	ASB	Thu, Jun 29, 2023	16.39	16.55	16.26	16.34
3044	NYSE	ASB	Wed, Jun 28, 2023	16.01	16.15	15.83	16.14
3043	NYSE	ASB	Tue, Jun 27, 2023	15.65	16.24	15.61	16.09
3042	NYSE	ASB	Mon, Jun 26, 2023	15.76	16.06	15.75	15.91
3041	NYSE	ASB	Fri, Jun 23, 2023	15.73	16.03	15.53	15.64
3040	NYSE	ASB	Thu, Jun 22, 2023	16.40	16.45	15.92	15.94
3039	NYSE	ASB	Wed, Jun 21, 2023	16.67	16.79	16.51	16.51
3038	NYSE	ASB	Tue, Jun 20, 2023	16.96	16.96	16.68	16.80
3037	NYSE	ASB	Fri, Jun 16, 2023	17.43	17.49	16.90	17.06
3036	NYSE	ASB	Thu, Jun 15, 2023	16.83	17.34	16.83	17.27
3035	NYSE	ASB	Wed, Jun 14, 2023	17.30	17.59	16.83	16.96
3034	NYSE	ASB	Tue, Jun 13, 2023	16.96	17.43	16.81	17.37
3033	NYSE	ASB	Mon, Jun 12, 2023	17.20	17.47	16.70	16.94
3032	NYSE	ASB	Fri, Jun 9, 2023	16.78	17.17	16.75	16.94
3031	NYSE	ASB	Thu, Jun 8, 2023	16.75	17.00	16.41	16.90
3030	NYSE	ASB	Wed, Jun 7, 2023	16.68	17.12	16.53	16.99
3029	NYSE	ASB	Tue, Jun 6, 2023	15.52	16.68	15.48	16.52
3028	NYSE	ASB	Mon, Jun 5, 2023	15.96	15.90	15.48	16.06
3027	NYSE	ASB	Fri, Jun 2, 2023	15.40	16.16	15.32	16.06
3026	NYSE	ASB	Thu, Jun 1, 2023	14.96	15.33	14.69	15.11
3025	NYSE	ASB	Wed, May 31, 2023	15.11	15.18	14.56	14.81
3024	NYSE	ASB	Tue, May 30, 2023	15.64	15.66	15.20	15.20
3023	NYSE	ASB	Fri, May 26, 2023	15.56	15.61	15.17	15.56
3022	NYSE	ASB	Thu, May 25, 2023	15.38	15.59	15.24	15.49
3021	NYSE	ASB	Wed, May 24, 2023	15.80	15.88	15.53	15.57
3020	NYSE	ASB	Tue, May 23, 2023	15.62	16.31	15.54	15.92
3019	NYSE	ASB	Mon, May 22, 2023	15.40	15.71	15.14	15.66
3018	NYSE	ASB	Fri, May 19, 2023	15.73	15.73	14.96	15.20
3017	NYSE	ASB	Thu, May 18, 2023	15.42	15.69	15.32	15.57
3016	NYSE	ASB	Wed, May 17, 2023	14.78	15.56	14.76	15.53
3015	NYSE	ASB	Tue, May 16, 2023	14.89	14.99	14.47	14.48
3014	NYSE	ASB	Mon, May 15, 2023	14.72	15.19	14.70	14.95
3013	NYSE	ASB	Fri, May 12, 2023	14.90	14.94	14.47	14.71
3012	NYSE	ASB	Thu, May 11, 2023	14.67	15.12	14.54	14.79
3011	NYSE	ASB	Wed, May 10, 2023	15.27	15.27	14.75	14.97
3010	NYSE	ASB	Tue, May 9, 2023	15.06	15.16	14.81	14.95
3009	NYSE	ASB	Mon, May 8, 2023	16.08	16.08	15.16	15.19
3008	NYSE	ASB	Fri, May 5, 2023	15.87	15.94	15.56	15.78
3007	NYSE	ASB	Thu, May 4, 2023	15.47	15.75	14.65	15.14
3006	NYSE	ASB	Wed, May 3, 2023	16.25	16.70	15.87	15.98
3005	NYSE	ASB	Tue, May 2, 2023	17.17	17.22	15.93	16.25
3004	NYSE	ASB	Mon, May 1, 2023	17.83	17.89	17.14	17.24
3003	NYSE	ASB	Fri, Apr 28, 2023	17.77	18.19	17.76	17.83
3002	NYSE	ASB	Thu, Apr 27, 2023	17.56	18.12	17.55	17.96
3001	NYSE	ASB	Wed, Apr 26, 2023	16.93	17.47	16.91	17.46
3000	NYSE	ASB	Tue, Apr 25, 2023	17.29	17.51	16.93	16.96
2999	NYSE	ASB	Mon, Apr 24, 2023	17.75	17.82	17.50	17.60
2998	NYSE	ASB	Fri, Apr 21, 2023	18.65	18.80	17.51	17.90
2997	NYSE	ASB	Thu, Apr 20, 2023	18.18	18.40	18.04	18.07
2996	NYSE	ASB	Wed, Apr 19, 2023	17.95	18.65	17.93	18.45
2995	NYSE	ASB	Tue, Apr 18, 2023	18.35	18.39	17.78	17.94
2994	NYSE	ASB	Mon, Apr 17, 2023	17.85	18.46	17.77	18.42
2993	NYSE	ASB	Fri, Apr 14, 2023	18.57	18.66	17.91	18.02
2992	NYSE	ASB	Thu, Apr 13, 2023	17.55	18.32	17.39	18.17
2991	NYSE	ASB	Wed, Apr 12, 2023	17.66	17.74	17.25	17.46
2990	NYSE	ASB	Tue, Apr 11, 2023	17.59	17.64	17.37	17.49
2989	NYSE	ASB	Mon, Apr 10, 2023	17.33	17.73	17.33	17.47
2988	NYSE	ASB	Thu, Apr 6, 2023	17.49	17.70	17.38	17.60
2987	NYSE	ASB	Wed, Apr 5, 2023	17.39	17.67	17.38	17.40
2986	NYSE	ASB	Tue, Apr 4, 2023	18.03	18.04	17.30	17.80
2985	NYSE	ASB	Mon, Apr 3, 2023	18.03	18.27	17.80	17.90
2984	NYSE	ASB	Fri, Mar 31, 2023	18.14	18.24	17.78	17.98
2983	NYSE	ASB	Thu, Mar 30, 2023	18.52	18.57	17.83	17.93
2982	NYSE	ASB	Wed, Mar 29, 2023	18.52	18.52	18.09	18.29
2981	NYSE	ASB	Tue, Mar 28, 2023	17.81	18.27	17.77	18.04
2980	NYSE	ASB	Mon, Mar 27, 2023	18.66	18.69	18.00	18.13
2979	NYSE	ASB	Fri, Mar 24, 2023	17.18	17.97	17.00	17.91
2978	NYSE	ASB	Thu, Mar 23, 2023	18.31	18.35	17.53	17.66
2977	NYSE	ASB	Wed, Mar 22, 2023	18.98	19.09	18.08	18.10
2976	NYSE	ASB	Tue, Mar 21, 2023	19.06	19.32	18.91	19.00
2975	NYSE	ASB	Mon, Mar 20, 2023	18.33	18.97	18.13	18.18
2974	NYSE	ASB	Fri, Mar 17, 2023	19.14	19.25	17.63	17.79
2973	NYSE	ASB	Thu, Mar 16, 2023	18.86	20.15	18.25	19.54
2972	NYSE	ASB	Wed, Mar 15, 2023	19.20	20.27	19.08	19.19
2971	NYSE	ASB	Tue, Mar 14, 2023	21.45	21.87	20.12	20.54
2970	NYSE	ASB	Mon, Mar 13, 2023	19.24	21.45	18.34	19.67
2969	NYSE	ASB	Fri, Mar 10, 2023	19.98	20.83	19.54	20.44
2968	NYSE	ASB	Thu, Mar 9, 2023	21.78	21.80	20.55	20.58
2967	NYSE	ASB	Wed, Mar 8, 2023	22.14	22.28	21.75	21.97
2966	NYSE	ASB	Tue, Mar 7, 2023	22.90	22.90	22.11	22.12
2965	NYSE	ASB	Mon, Mar 6, 2023	23.01	23.23	22.99	23.04
2964	NYSE	ASB	Fri, Mar 3, 2023	22.80	23.24	22.60	23.09
2963	NYSE	ASB	Thu, Mar 2, 2023	23.13	23.13	22.53	22.63
2962	NYSE	ASB	Wed, Mar 1, 2023	23.02	23.36	22.89	23.29
2961	NYSE	ASB	Tue, Feb 28, 2023	23.35	23.48	23.15	23.15
2960	NYSE	ASB	Mon, Feb 27, 2023	23.79	23.93	23.41	23.31
2959	NYSE	ASB	Fri, Feb 24, 2023	23.19	23.59	23.10	23.58
2958	NYSE	ASB	Thu, Feb 23, 2023	23.27	23.49	23.02	23.36
2957	NYSE	ASB	Wed, Feb 22, 2023	23.35	23.41	23.08	23.19
2956	NYSE	ASB	Tue, Feb 21, 2023	23.58	23.63	23.31	23.37
2955	NYSE	ASB	Fri, Feb 17, 2023	23.87	23.95	23.61	23.81
2954	NYSE	ASB	Thu, Feb 16, 2023	24.03	24.03	23.74	23.82
2953	NYSE	ASB	Wed, Feb 15, 2023	23.72	24.20	23.72	24.18
2952	NYSE	ASB	Tue, Feb 14, 2023	23.80	24.13	23.73	23.89
2951	NYSE	ASB	Mon, Feb 13, 2023	23.59	23.80	23.51	23.78
2950	NYSE	ASB	Fri, Feb 10, 2023	23.51	23.69	23.42	23.63
2949	NYSE	ASB	Thu, Feb 9, 2023	23.90	24.01	23.49	23.51
2948	NYSE	ASB	Wed, Feb 8, 2023	24.00	24.09	23.65	23.80
2947	NYSE	ASB	Tue, Feb 7, 2023	23.81	24.21	23.75	24.17
2946	NYSE	ASB	Mon, Feb 6, 2023	23.60	23.95	23.57	23.92
2945	NYSE	ASB	Fri, Feb 3, 2023	23.17	23.92	23.13	23.61
2944	NYSE	ASB	Thu, Feb 2, 2023	22.77	23.19	22.56	23.17
2943	NYSE	ASB	Wed, Feb 1, 2023	22.25	23.00	22.20	22.73
2942	NYSE	ASB	Tue, Jan 31, 2023	22.00	22.41	21.85	22.41
2941	NYSE	ASB	Mon, Jan 30, 2023	21.90	22.33	21.84	21.96
2940	NYSE	ASB	Fri, Jan 27, 2023	22.03	22.35	21.46	21.98
2939	NYSE	ASB	Thu, Jan 26, 2023	22.29	22.57	22.11	22.54
2938	NYSE	ASB	Wed, Jan 25, 2023	22.18	22.31	21.95	22.17
2937	NYSE	ASB	Tue, Jan 24, 2023	22.28	22.51	22.21	22.25
2936	NYSE	ASB	Mon, Jan 23, 2023	22.37	22.86	22.29	22.64
2935	NYSE	ASB	Fri, Jan 20, 2023	22.00	22.39	21.79	22.37
2934	NYSE	ASB	Thu, Jan 19, 2023	21.79	21.97	21.53	21.80
2933	NYSE	ASB	Wed, Jan 18, 2023	22.74	22.79	21.94	21.96
2932	NYSE	ASB	Tue, Jan 17, 2023	23.17	23.25	22.81	22.93
2931	NYSE	ASB	Fri, Jan 13, 2023	23.04	23.33	22.73	23.27
2930	NYSE	ASB	Thu, Jan 12, 2023	23.41	23.70	23.33	23.40
2929	NYSE	ASB	Wed, Jan 11, 2023	23.12	23.51	23.06	23.25
2928	NYSE	ASB	Tue, Jan 10, 2023	23.12	23.29	23.04	23.19
2927	NYSE	ASB	Mon, Jan 9, 2023	23.66	23.71	23.10	23.18
2926	NYSE	ASB	Fri, Jan 6, 2023	23.02	23.71	22.93	23.60
2925	NYSE	ASB	Thu, Jan 5, 2023	22.77	23.02	22.51	22.91
2924	NYSE	ASB	Wed, Jan 4, 2023	23.37	23.44	22.69	22.78
2923	NYSE	ASB	Tue, Jan 3, 2023	23.39	23.58	22.95	23.17
2922	NYSE	ASB	Fri, Dec 30, 2022	23.10	23.22	23.01	23.09
2921	NYSE	ASB	Thu, Dec 29, 2022	22.90	23.29	22.72	23.21
2920	NYSE	ASB	Wed, Dec 28, 2022	22.86	22.93	22.69	22.69
2919	NYSE	ASB	Tue, Dec 27, 2022	22.76	22.90	22.61	22.77
2918	NYSE	ASB	Fri, Dec 23, 2022	22.48	22.78	22.48	22.73
2917	NYSE	ASB	Thu, Dec 22, 2022	22.46	22.64	22.17	22.58
2916	NYSE	ASB	Wed, Dec 21, 2022	22.39	22.74	22.39	22.63
2915	NYSE	ASB	Tue, Dec 20, 2022	22.15	22.36	21.99	22.26
2914	NYSE	ASB	Mon, Dec 19, 2022	22.09	22.31	21.70	21.97
2913	NYSE	ASB	Fri, Dec 16, 2022	21.87	22.25	21.77	22.03
2912	NYSE	ASB	Thu, Dec 15, 2022	22.01	22.20	21.79	22.10
2911	NYSE	ASB	Wed, Dec 14, 2022	22.56	22.60	22.09	22.23
2910	NYSE	ASB	Tue, Dec 13, 2022	23.52	23.53	22.32	22.50
2909	NYSE	ASB	Mon, Dec 12, 2022	22.83	23.22	22.67	23.14
2908	NYSE	ASB	Fri, Dec 9, 2022	22.87	23.14	22.80	22.83
2907	NYSE	ASB	Thu, Dec 8, 2022	23.42	23.50	22.96	23.04
2906	NYSE	ASB	Wed, Dec 7, 2022	23.07	23.45	22.92	23.22
2905	NYSE	ASB	Tue, Dec 6, 2022	23.30	23.42	22.84	23.15
2904	NYSE	ASB	Mon, Dec 5, 2022	24.25	24.31	22.99	23.20
2903	NYSE	ASB	Fri, Dec 2, 2022	24.34	24.47	24.27	24.41
2902	NYSE	ASB	Thu, Dec 1, 2022	24.69	24.82	24.42	24.52
2901	NYSE	ASB	Wed, Nov 30, 2022	24.28	24.61	23.89	24.60
2900	NYSE	ASB	Tue, Nov 29, 2022	24.22	24.62	24.17	24.37
2899	NYSE	ASB	Mon, Nov 28, 2022	24.28	24.39	24.06	24.23
2898	NYSE	ASB	Fri, Nov 25, 2022	24.41	24.51	24.28	24.48
2897	NYSE	ASB	Wed, Nov 23, 2022	24.59	24.72	24.26	24.33
2896	NYSE	ASB	Tue, Nov 22, 2022	24.44	24.78	24.42	24.71
2895	NYSE	ASB	Mon, Nov 21, 2022	24.05	24.30	23.92	24.30
2894	NYSE	ASB	Fri, Nov 18, 2022	24.00	24.14	23.66	23.99
2893	NYSE	ASB	Thu, Nov 17, 2022	23.28	23.52	23.07	23.49
2892	NYSE	ASB	Wed, Nov 16, 2022	23.94	24.02	23.40	23.46
2891	NYSE	ASB	Tue, Nov 15, 2022	24.09	24.41	23.68	23.88
2890	NYSE	ASB	Mon, Nov 14, 2022	24.15	24.25	23.86	23.92
2889	NYSE	ASB	Fri, Nov 11, 2022	25.31	25.50	24.23	24.28
2888	NYSE	ASB	Thu, Nov 10, 2022	25.00	25.25	24.69	25.13
2887	NYSE	ASB	Wed, Nov 9, 2022	24.28	24.66	24.14	24.31
2886	NYSE	ASB	Tue, Nov 8, 2022	24.41	24.64	24.21	24.53
2885	NYSE	ASB	Mon, Nov 7, 2022	24.35	24.53	24.09	24.35
2884	NYSE	ASB	Fri, Nov 4, 2022	24.15	24.43	24.02	24.32
2883	NYSE	ASB	Thu, Nov 3, 2022	23.50	23.97	23.21	23.86
2882	NYSE	ASB	Wed, Nov 2, 2022	24.45	24.71	23.74	23.75
2881	NYSE	ASB	Tue, Nov 1, 2022	24.47	24.80	24.29	24.65
2880	NYSE	ASB	Mon, Oct 31, 2022	24.28	24.49	24.04	24.35
2879	NYSE	ASB	Fri, Oct 28, 2022	24.00	24.32	23.75	24.31
2878	NYSE	ASB	Thu, Oct 27, 2022	23.91	24.16	23.71	23.78
2877	NYSE	ASB	Wed, Oct 26, 2022	23.84	24.01	23.60	23.76
2876	NYSE	ASB	Tue, Oct 25, 2022	23.06	23.62	22.90	23.45
2875	NYSE	ASB	Mon, Oct 24, 2022	22.66	23.08	22.55	23.06
2874	NYSE	ASB	Fri, Oct 21, 2022	22.11	22.68	21.75	22.51
2873	NYSE	ASB	Thu, Oct 20, 2022	21.83	22.00	20.88	21.05
2872	NYSE	ASB	Wed, Oct 19, 2022	21.96	22.22	21.67	21.95
2871	NYSE	ASB	Tue, Oct 18, 2022	22.35	22.46	21.93	22.10
2870	NYSE	ASB	Mon, Oct 17, 2022	22.00	22.38	21.74	21.98
2869	NYSE	ASB	Fri, Oct 14, 2022	21.89	22.33	21.54	21.59
2868	NYSE	ASB	Thu, Oct 13, 2022	20.68	21.97	20.44	21.92
2867	NYSE	ASB	Wed, Oct 12, 2022	20.87	21.15	20.57	20.87
2866	NYSE	ASB	Tue, Oct 11, 2022	20.94	21.18	20.67	20.82
2865	NYSE	ASB	Mon, Oct 10, 2022	21.22	21.31	20.95	21.04
2864	NYSE	ASB	Fri, Oct 7, 2022	21.64	21.68	20.99	21.08
2863	NYSE	ASB	Thu, Oct 6, 2022	21.55	21.79	21.41	21.74
2862	NYSE	ASB	Wed, Oct 5, 2022	21.22	21.62	21.17	21.61
2861	NYSE	ASB	Tue, Oct 4, 2022	20.72	21.56	20.72	21.56
2860	NYSE	ASB	Mon, Oct 3, 2022	20.37	20.66	19.92	20.54
2859	NYSE	ASB	Fri, Sep 30, 2022	20.18	20.51	20.02	20.08
2858	NYSE	ASB	Thu, Sep 29, 2022	20.09	20.17	19.75	20.09
2857	NYSE	ASB	Wed, Sep 28, 2022	20.00	20.52	19.90	20.34
2856	NYSE	ASB	Tue, Sep 27, 2022	20.37	20.49	19.74	19.98
2855	NYSE	ASB	Mon, Sep 26, 2022	20.19	20.49	19.97	20.12
2854	NYSE	ASB	Fri, Sep 23, 2022	20.39	20.45	20.00	20.39
2853	NYSE	ASB	Thu, Sep 22, 2022	20.88	20.98	20.49	20.67
2852	NYSE	ASB	Wed, Sep 21, 2022	21.22	21.36	20.80	20.81
2851	NYSE	ASB	Tue, Sep 20, 2022	21.00	21.18	20.90	21.11
2850	NYSE	ASB	Mon, Sep 19, 2022	20.42	21.14	20.42	21.11
2849	NYSE	ASB	Fri, Sep 16, 2022	20.86	20.89	20.40	20.69
2848	NYSE	ASB	Thu, Sep 15, 2022	20.70	21.30	20.59	21.12
2847	NYSE	ASB	Wed, Sep 14, 2022	20.39	20.65	20.14	20.65
2846	NYSE	ASB	Tue, Sep 13, 2022	20.51	20.69	20.21	20.29
2845	NYSE	ASB	Mon, Sep 12, 2022	20.74	21.00	20.66	20.89
2844	NYSE	ASB	Fri, Sep 9, 2022	20.63	20.79	20.57	20.67
2843	NYSE	ASB	Thu, Sep 8, 2022	19.87	20.51	19.75	20.48
2842	NYSE	ASB	Wed, Sep 7, 2022	19.46	20.15	19.40	20.06
2841	NYSE	ASB	Tue, Sep 6, 2022	20.06	20.06	19.45	19.60
2840	NYSE	ASB	Fri, Sep 2, 2022	20.22	20.46	19.81	19.91
2839	NYSE	ASB	Thu, Sep 1, 2022	19.96	19.99	19.76	19.96
2838	NYSE	ASB	Wed, Aug 31, 2022	20.12	20.25	19.98	20.04
2837	NYSE	ASB	Tue, Aug 30, 2022	20.36	20.46	20.10	20.10
2836	NYSE	ASB	Mon, Aug 29, 2022	20.38	20.46	20.17	20.25
2835	NYSE	ASB	Fri, Aug 26, 2022	21.33	21.33	20.56	20.59
2834	NYSE	ASB	Thu, Aug 25, 2022	20.86	21.24	20.83	21.21
2833	NYSE	ASB	Wed, Aug 24, 2022	20.91	21.04	20.81	20.83
2832	NYSE	ASB	Tue, Aug 23, 2022	21.07	21.27	21.01	21.04
2831	NYSE	ASB	Mon, Aug 22, 2022	21.42	21.44	20.98	21.09
2830	NYSE	ASB	Fri, Aug 19, 2022	21.79	21.89	21.48	21.81
2829	NYSE	ASB	Thu, Aug 18, 2022	21.76	21.87	21.62	21.87
2828	NYSE	ASB	Wed, Aug 17, 2022	21.58	21.77	21.48	21.69
2827	NYSE	ASB	Tue, Aug 16, 2022	21.40	21.90	21.40	21.85
2826	NYSE	ASB	Mon, Aug 15, 2022	21.11	21.55	20.98	21.51
2825	NYSE	ASB	Fri, Aug 12, 2022	21.11	21.39	20.99	21.38
2824	NYSE	ASB	Thu, Aug 11, 2022	21.00	21.11	20.91	21.01
2823	NYSE	ASB	Wed, Aug 10, 2022	20.67	20.91	20.65	20.82
2822	NYSE	ASB	Tue, Aug 9, 2022	20.32	20.38	20.18	20.38
2821	NYSE	ASB	Mon, Aug 8, 2022	20.44	20.62	20.23	20.30
2820	NYSE	ASB	Fri, Aug 5, 2022	19.94	20.37	19.87	20.35
2819	NYSE	ASB	Thu, Aug 4, 2022	20.10	20.17	19.80	19.94
2818	NYSE	ASB	Wed, Aug 3, 2022	20.11	20.33	19.87	20.21
2817	NYSE	ASB	Tue, Aug 2, 2022	20.08	20.16	19.86	19.87
2816	NYSE	ASB	Mon, Aug 1, 2022	19.90	20.25	19.78	20.15
2815	NYSE	ASB	Fri, Jul 29, 2022	19.83	20.13	19.77	20.10
2814	NYSE	ASB	Thu, Jul 28, 2022	20.30	20.32	19.80	19.83
2813	NYSE	ASB	Wed, Jul 27, 2022	19.96	20.36	19.89	20.33
2812	NYSE	ASB	Tue, Jul 26, 2022	20.01	20.25	19.86	20.01
2811	NYSE	ASB	Mon, Jul 25, 2022	20.06	20.31	19.86	20.22
2810	NYSE	ASB	Fri, Jul 22, 2022	19.95	20.69	19.58	19.82
2809	NYSE	ASB	Thu, Jul 21, 2022	19.11	19.30	18.87	19.30
2808	NYSE	ASB	Wed, Jul 20, 2022	19.01	19.30	18.94	19.29
2807	NYSE	ASB	Tue, Jul 19, 2022	18.84	19.25	18.84	19.18
2806	NYSE	ASB	Mon, Jul 18, 2022	18.60	18.88	18.55	18.57
2805	NYSE	ASB	Fri, Jul 15, 2022	18.01	18.40	17.89	18.28
2804	NYSE	ASB	Thu, Jul 14, 2022	17.58	17.71	17.45	17.63
2803	NYSE	ASB	Wed, Jul 13, 2022	18.31	18.32	17.88	18.00
2802	NYSE	ASB	Tue, Jul 12, 2022	18.13	18.62	18.08	18.34
2801	NYSE	ASB	Mon, Jul 11, 2022	18.46	18.51	18.27	18.34
2800	NYSE	ASB	Fri, Jul 8, 2022	18.69	18.75	18.34	18.54
2799	NYSE	ASB	Thu, Jul 7, 2022	18.61	18.72	18.45	18.57
2798	NYSE	ASB	Wed, Jul 6, 2022	18.22	18.49	18.09	18.33
2797	NYSE	ASB	Tue, Jul 5, 2022	18.09	18.44	17.79	18.44
2796	NYSE	ASB	Fri, Jul 1, 2022	18.15	18.53	17.98	18.50
2795	NYSE	ASB	Thu, Jun 30, 2022	18.16	18.52	17.98	18.26
2794	NYSE	ASB	Wed, Jun 29, 2022	18.74	18.74	18.41	18.54
2793	NYSE	ASB	Tue, Jun 28, 2022	19.00	19.12	18.58	18.59
2792	NYSE	ASB	Mon, Jun 27, 2022	18.63	18.81	18.47	18.78
2791	NYSE	ASB	Fri, Jun 24, 2022	18.11	18.66	18.07	18.59
2790	NYSE	ASB	Thu, Jun 23, 2022	18.38	18.53	17.80	18.01
2789	NYSE	ASB	Wed, Jun 22, 2022	18.29	18.60	18.25	18.49
2788	NYSE	ASB	Tue, Jun 21, 2022	18.80	18.84	18.42	18.51
2787	NYSE	ASB	Fri, Jun 17, 2022	18.45	18.73	18.31	18.38
2786	NYSE	ASB	Thu, Jun 16, 2022	18.70	18.76	18.17	18.29
2785	NYSE	ASB	Wed, Jun 15, 2022	19.09	19.40	18.84	19.06
2784	NYSE	ASB	Tue, Jun 14, 2022	18.79	19.12	18.67	18.93
2783	NYSE	ASB	Mon, Jun 13, 2022	18.81	19.05	18.61	18.75
2782	NYSE	ASB	Fri, Jun 10, 2022	19.49	19.68	19.08	19.19
2781	NYSE	ASB	Thu, Jun 9, 2022	20.57	20.58	19.88	19.91
2780	NYSE	ASB	Wed, Jun 8, 2022	20.74	20.81	20.44	20.60
2779	NYSE	ASB	Tue, Jun 7, 2022	20.66	21.07	20.57	21.02
2778	NYSE	ASB	Mon, Jun 6, 2022	21.03	21.17	20.78	20.83
2777	NYSE	ASB	Fri, Jun 3, 2022	20.95	21.01	20.68	20.80
2776	NYSE	ASB	Thu, Jun 2, 2022	20.48	21.04	20.36	21.04
2775	NYSE	ASB	Wed, Jun 1, 2022	20.72	20.78	20.18	20.50
2774	NYSE	ASB	Tue, May 31, 2022	20.38	20.77	20.28	20.70
2773	NYSE	ASB	Fri, May 27, 2022	20.60	20.84	20.55	20.64
2772	NYSE	ASB	Thu, May 26, 2022	20.39	20.66	20.38	20.58
2771	NYSE	ASB	Wed, May 25, 2022	19.96	20.42	19.96	20.20
2770	NYSE	ASB	Tue, May 24, 2022	20.03	20.13	19.61	20.06
2769	NYSE	ASB	Mon, May 23, 2022	19.94	20.35	19.88	20.02
2768	NYSE	ASB	Fri, May 20, 2022	19.66	19.78	19.18	19.55
2767	NYSE	ASB	Thu, May 19, 2022	19.54	19.83	19.40	19.55
2766	NYSE	ASB	Wed, May 18, 2022	19.98	20.16	19.67	19.80
2765	NYSE	ASB	Tue, May 17, 2022	19.85	20.30	19.80	20.24
2764	NYSE	ASB	Mon, May 16, 2022	19.59	19.78	19.26	19.46
2763	NYSE	ASB	Fri, May 13, 2022	20.00	20.15	19.56	19.68
2762	NYSE	ASB	Thu, May 12, 2022	19.49	19.85	19.37	19.83
2761	NYSE	ASB	Wed, May 11, 2022	19.76	20.28	19.55	19.58
2760	NYSE	ASB	Tue, May 10, 2022	19.91	20.08	19.29	19.66
2759	NYSE	ASB	Mon, May 9, 2022	19.85	20.06	19.63	19.75
2758	NYSE	ASB	Fri, May 6, 2022	20.32	20.36	19.81	20.07
2757	NYSE	ASB	Thu, May 5, 2022	20.30	20.37	19.78	20.22
2756	NYSE	ASB	Wed, May 4, 2022	20.16	20.66	19.88	20.57
2755	NYSE	ASB	Tue, May 3, 2022	20.20	20.40	19.95	20.18
2754	NYSE	ASB	Mon, May 2, 2022	20.24	20.26	19.60	20.11
2753	NYSE	ASB	Fri, Apr 29, 2022	20.49	20.70	19.85	19.95
2752	NYSE	ASB	Thu, Apr 28, 2022	20.40	20.68	20.13	20.61
2751	NYSE	ASB	Wed, Apr 27, 2022	20.30	20.50	20.10	20.21
2750	NYSE	ASB	Tue, Apr 26, 2022	20.78	21.07	20.28	20.28
2749	NYSE	ASB	Mon, Apr 25, 2022	20.85	21.23	20.43	21.15
2748	NYSE	ASB	Fri, Apr 22, 2022	21.63	21.76	21.04	21.08
2747	NYSE	ASB	Thu, Apr 21, 2022	22.64	22.68	21.76	21.87
2746	NYSE	ASB	Wed, Apr 20, 2022	22.55	22.69	22.38	22.41
2745	NYSE	ASB	Tue, Apr 19, 2022	21.56	22.34	21.50	22.30
2744	NYSE	ASB	Mon, Apr 18, 2022	21.43	21.63	21.24	21.37
2743	NYSE	ASB	Thu, Apr 14, 2022	21.55	21.75	21.38	21.50
2742	NYSE	ASB	Wed, Apr 13, 2022	21.09	21.59	20.91	21.56
2741	NYSE	ASB	Tue, Apr 12, 2022	21.56	21.78	21.09	21.22
2740	NYSE	ASB	Mon, Apr 11, 2022	21.48	22.10	21.48	21.57
2739	NYSE	ASB	Fri, Apr 8, 2022	21.84	21.92	21.54	21.61
2738	NYSE	ASB	Thu, Apr 7, 2022	21.92	22.01	21.43	21.66
2737	NYSE	ASB	Wed, Apr 6, 2022	21.82	21.98	21.71	21.78
2736	NYSE	ASB	Tue, Apr 5, 2022	22.12	22.31	21.85	21.88
2735	NYSE	ASB	Mon, Apr 4, 2022	22.38	22.40	21.86	22.21
2734	NYSE	ASB	Fri, Apr 1, 2022	23.04	23.13	22.29	22.48
2733	NYSE	ASB	Thu, Mar 31, 2022	23.29	23.63	22.73	22.76
2732	NYSE	ASB	Wed, Mar 30, 2022	23.87	23.87	23.07	23.28
2731	NYSE	ASB	Tue, Mar 29, 2022	24.07	24.11	23.49	23.84
2730	NYSE	ASB	Mon, Mar 28, 2022	23.78	23.90	23.21	23.60
2729	NYSE	ASB	Fri, Mar 25, 2022	23.50	24.03	23.47	23.97
2728	NYSE	ASB	Thu, Mar 24, 2022	23.34	23.52	23.07	23.36
2727	NYSE	ASB	Wed, Mar 23, 2022	23.71	23.81	23.12	23.14
2726	NYSE	ASB	Tue, Mar 22, 2022	24.06	24.41	23.87	24.00
2725	NYSE	ASB	Mon, Mar 21, 2022	24.14	24.50	23.52	23.68
2724	NYSE	ASB	Fri, Mar 18, 2022	23.47	23.62	22.82	23.46
2723	NYSE	ASB	Thu, Mar 17, 2022	23.45	23.63	23.03	23.50
2722	NYSE	ASB	Wed, Mar 16, 2022	23.33	23.79	23.28	23.78
2721	NYSE	ASB	Tue, Mar 15, 2022	23.68	23.75	22.75	23.12
2720	NYSE	ASB	Mon, Mar 14, 2022	23.54	23.82	23.21	23.43
2719	NYSE	ASB	Fri, Mar 11, 2022	23.16	23.49	23.00	23.21
2718	NYSE	ASB	Thu, Mar 10, 2022	22.59	23.05	22.53	22.88
2717	NYSE	ASB	Wed, Mar 9, 2022	23.14	23.43	22.81	22.92
2716	NYSE	ASB	Tue, Mar 8, 2022	22.80	23.22	22.27	22.41
2715	NYSE	ASB	Mon, Mar 7, 2022	23.40	23.58	22.42	22.43
2714	NYSE	ASB	Fri, Mar 4, 2022	23.90	23.90	23.17	23.44
2713	NYSE	ASB	Thu, Mar 3, 2022	24.71	24.85	24.23	24.47
2712	NYSE	ASB	Wed, Mar 2, 2022	23.74	24.85	23.55	24.68
2711	NYSE	ASB	Tue, Mar 1, 2022	24.16	24.27	23.09	23.39
2710	NYSE	ASB	Mon, Feb 28, 2022	23.90	24.44	23.83	24.39
2709	NYSE	ASB	Fri, Feb 25, 2022	24.07	24.91	24.06	24.68
2708	NYSE	ASB	Thu, Feb 24, 2022	23.53	23.91	22.98	23.82
2707	NYSE	ASB	Wed, Feb 23, 2022	24.90	25.08	24.16	24.28
2706	NYSE	ASB	Tue, Feb 22, 2022	24.81	24.99	24.55	24.71
2705	NYSE	ASB	Fri, Feb 18, 2022	24.67	25.11	24.65	24.89
2704	NYSE	ASB	Thu, Feb 17, 2022	25.25	25.33	24.74	24.75
2703	NYSE	ASB	Wed, Feb 16, 2022	25.22	25.64	25.11	25.54
2702	NYSE	ASB	Tue, Feb 15, 2022	25.29	25.56	25.20	25.44
2701	NYSE	ASB	Mon, Feb 14, 2022	25.40	25.51	24.74	25.03
2700	NYSE	ASB	Fri, Feb 11, 2022	25.15	25.70	25.01	25.18
2699	NYSE	ASB	Thu, Feb 10, 2022	25.28	25.69	25.12	25.30
2698	NYSE	ASB	Wed, Feb 9, 2022	25.70	25.74	25.20	25.28
2697	NYSE	ASB	Tue, Feb 8, 2022	25.39	25.78	25.30	25.71
2696	NYSE	ASB	Mon, Feb 7, 2022	24.89	25.20	24.74	25.03
2695	NYSE	ASB	Fri, Feb 4, 2022	24.55	25.13	24.49	24.92
2694	NYSE	ASB	Thu, Feb 3, 2022	24.80	25.04	24.46	24.56
2693	NYSE	ASB	Wed, Feb 2, 2022	24.31	24.67	24.31	24.55
2692	NYSE	ASB	Tue, Feb 1, 2022	23.91	24.58	23.84	24.54
2691	NYSE	ASB	Mon, Jan 31, 2022	23.71	23.92	23.37	23.90
2690	NYSE	ASB	Fri, Jan 28, 2022	23.75	23.99	23.40	23.97
2689	NYSE	ASB	Thu, Jan 27, 2022	24.74	25.01	23.63	23.82
2688	NYSE	ASB	Wed, Jan 26, 2022	24.77	25.03	24.17	24.54
2687	NYSE	ASB	Tue, Jan 25, 2022	24.38	24.68	23.77	24.42
2686	NYSE	ASB	Mon, Jan 24, 2022	23.91	24.65	23.79	24.56
2685	NYSE	ASB	Fri, Jan 21, 2022	24.19	25.11	23.86	24.33
2684	NYSE	ASB	Thu, Jan 20, 2022	24.26	24.73	23.78	23.81
2683	NYSE	ASB	Wed, Jan 19, 2022	25.00	25.07	24.32	24.36
2682	NYSE	ASB	Tue, Jan 18, 2022	25.40	25.54	24.98	25.05
2681	NYSE	ASB	Fri, Jan 14, 2022	24.83	25.46	24.63	25.46
2680	NYSE	ASB	Thu, Jan 13, 2022	25.15	25.48	25.03	25.14
2679	NYSE	ASB	Wed, Jan 12, 2022	25.30	25.55	25.02	25.09
2678	NYSE	ASB	Tue, Jan 11, 2022	25.12	25.36	24.85	25.36
2677	NYSE	ASB	Mon, Jan 10, 2022	25.22	25.22	24.74	25.04
2676	NYSE	ASB	Fri, Jan 7, 2022	24.75	25.11	24.64	24.93
2675	NYSE	ASB	Thu, Jan 6, 2022	24.24	24.89	24.00	24.87
2674	NYSE	ASB	Wed, Jan 5, 2022	23.93	24.14	23.76	23.82
2673	NYSE	ASB	Tue, Jan 4, 2022	23.40	23.98	23.29	23.79
2672	NYSE	ASB	Mon, Jan 3, 2022	22.88	23.36	22.76	23.14
2671	NYSE	ASB	Fri, Dec 31, 2021	22.48	22.69	22.44	22.59
2670	NYSE	ASB	Thu, Dec 30, 2021	22.89	23.00	22.57	22.60
2669	NYSE	ASB	Wed, Dec 29, 2021	22.77	22.87	22.63	22.76
2668	NYSE	ASB	Tue, Dec 28, 2021	22.60	22.88	22.57	22.70
2667	NYSE	ASB	Mon, Dec 27, 2021	22.54	22.72	22.29	22.72
2666	NYSE	ASB	Thu, Dec 23, 2021	22.41	22.80	22.27	22.46
2665	NYSE	ASB	Wed, Dec 22, 2021	22.18	22.31	22.02	22.21
2664	NYSE	ASB	Tue, Dec 21, 2021	21.80	22.32	21.75	22.23
2663	NYSE	ASB	Mon, Dec 20, 2021	21.55	21.59	21.01	21.49
2662	NYSE	ASB	Fri, Dec 17, 2021	22.47	22.54	21.62	21.80
2661	NYSE	ASB	Thu, Dec 16, 2021	22.86	23.24	22.56	22.61
2660	NYSE	ASB	Wed, Dec 15, 2021	22.63	22.77	22.18	22.60
2659	NYSE	ASB	Tue, Dec 14, 2021	22.18	22.70	22.16	22.52
2658	NYSE	ASB	Mon, Dec 13, 2021	22.33	22.35	21.91	22.11
2657	NYSE	ASB	Fri, Dec 10, 2021	22.37	22.50	21.84	22.48
2656	NYSE	ASB	Thu, Dec 9, 2021	22.14	22.42	22.00	22.23
2655	NYSE	ASB	Wed, Dec 8, 2021	22.57	22.79	22.23	22.29
2654	NYSE	ASB	Tue, Dec 7, 2021	22.84	22.90	22.33	22.54
2653	NYSE	ASB	Mon, Dec 6, 2021	22.48	22.94	22.40	22.64
2652	NYSE	ASB	Fri, Dec 3, 2021	22.46	22.48	21.89	22.03
2651	NYSE	ASB	Thu, Dec 2, 2021	22.05	22.65	21.84	22.44
2650	NYSE	ASB	Wed, Dec 1, 2021	22.55	22.79	21.75	21.76
2649	NYSE	ASB	Tue, Nov 30, 2021	22.02	22.33	21.79	21.90
2648	NYSE	ASB	Mon, Nov 29, 2021	22.63	22.86	22.34	22.42
2647	NYSE	ASB	Fri, Nov 26, 2021	22.58	22.65	21.90	22.33
2646	NYSE	ASB	Wed, Nov 24, 2021	23.83	23.89	23.52	23.59
2645	NYSE	ASB	Tue, Nov 23, 2021	23.79	23.95	23.68	23.88
2644	NYSE	ASB	Mon, Nov 22, 2021	23.60	23.97	23.50	23.58
2643	NYSE	ASB	Fri, Nov 19, 2021	22.91	23.30	22.53	23.25
2642	NYSE	ASB	Thu, Nov 18, 2021	23.30	23.42	23.09	23.28
2641	NYSE	ASB	Wed, Nov 17, 2021	23.35	23.41	23.12	23.30
2640	NYSE	ASB	Tue, Nov 16, 2021	23.51	23.63	23.33	23.52
2639	NYSE	ASB	Mon, Nov 15, 2021	23.85	23.85	23.57	23.64
2638	NYSE	ASB	Fri, Nov 12, 2021	23.88	23.88	23.48	23.67
2637	NYSE	ASB	Thu, Nov 11, 2021	23.81	24.02	23.73	23.89
2636	NYSE	ASB	Wed, Nov 10, 2021	23.41	24.06	23.30	23.92
2635	NYSE	ASB	Tue, Nov 9, 2021	22.65	23.49	22.59	23.38
2634	NYSE	ASB	Mon, Nov 8, 2021	23.17	23.23	22.67	22.86
2633	NYSE	ASB	Fri, Nov 5, 2021	22.96	23.19	22.77	23.01
2632	NYSE	ASB	Thu, Nov 4, 2021	22.98	23.01	22.36	22.66
2631	NYSE	ASB	Wed, Nov 3, 2021	22.43	23.24	22.43	23.05
2630	NYSE	ASB	Tue, Nov 2, 2021	22.86	22.86	22.46	22.57
2629	NYSE	ASB	Mon, Nov 1, 2021	22.49	22.91	22.44	22.90
2628	NYSE	ASB	Fri, Oct 29, 2021	22.94	23.11	22.28	22.28
2627	NYSE	ASB	Thu, Oct 28, 2021	22.42	23.03	22.34	23.03
2626	NYSE	ASB	Wed, Oct 27, 2021	23.00	23.03	22.08	22.08
2625	NYSE	ASB	Tue, Oct 26, 2021	22.89	23.06	22.64	22.95
2624	NYSE	ASB	Mon, Oct 25, 2021	22.70	22.98	22.61	22.94
2623	NYSE	ASB	Fri, Oct 22, 2021	21.75	22.82	21.75	22.62
2622	NYSE	ASB	Thu, Oct 21, 2021	22.82	22.92	22.62	22.80
2621	NYSE	ASB	Wed, Oct 20, 2021	22.08	22.92	22.05	22.90
2620	NYSE	ASB	Tue, Oct 19, 2021	21.96	22.54	21.68	22.18
2619	NYSE	ASB	Mon, Oct 18, 2021	21.81	22.17	21.77	21.89
2618	NYSE	ASB	Fri, Oct 15, 2021	22.31	22.34	21.92	21.92
2617	NYSE	ASB	Thu, Oct 14, 2021	21.81	21.91	21.57	21.91
2616	NYSE	ASB	Wed, Oct 13, 2021	21.85	21.92	21.28	21.53
2615	NYSE	ASB	Tue, Oct 12, 2021	21.85	22.06	21.77	21.93
2614	NYSE	ASB	Mon, Oct 11, 2021	22.49	22.53	21.96	21.97
2613	NYSE	ASB	Fri, Oct 8, 2021	22.20	22.48	22.17	22.24
2612	NYSE	ASB	Thu, Oct 7, 2021	22.33	22.39	22.14	22.27
2611	NYSE	ASB	Wed, Oct 6, 2021	21.97	22.11	21.57	22.09
2610	NYSE	ASB	Tue, Oct 5, 2021	22.44	22.47	22.08	22.16
2609	NYSE	ASB	Mon, Oct 4, 2021	22.11	22.41	21.91	22.23
2608	NYSE	ASB	Fri, Oct 1, 2021	21.52	22.13	21.46	21.98
2607	NYSE	ASB	Thu, Sep 30, 2021	21.95	21.95	21.42	21.42
2606	NYSE	ASB	Wed, Sep 29, 2021	21.67	21.89	21.51	21.76
2605	NYSE	ASB	Tue, Sep 28, 2021	21.98	22.06	21.56	21.61
2604	NYSE	ASB	Mon, Sep 27, 2021	21.50	22.05	21.46	21.85
2603	NYSE	ASB	Fri, Sep 24, 2021	20.85	21.31	20.85	21.15
2602	NYSE	ASB	Thu, Sep 23, 2021	20.24	21.00	20.22	20.86
2601	NYSE	ASB	Wed, Sep 22, 2021	19.98	20.26	19.87	20.06
2600	NYSE	ASB	Tue, Sep 21, 2021	19.90	19.97	19.57	19.67
2599	NYSE	ASB	Mon, Sep 20, 2021	19.74	19.96	19.36	19.79
2598	NYSE	ASB	Fri, Sep 17, 2021	20.51	20.69	20.19	20.28
2597	NYSE	ASB	Thu, Sep 16, 2021	20.91	21.00	20.44	20.45
2596	NYSE	ASB	Wed, Sep 15, 2021	20.46	20.85	20.46	20.73
2595	NYSE	ASB	Tue, Sep 14, 2021	21.14	21.16	20.37	20.47
2594	NYSE	ASB	Mon, Sep 13, 2021	20.94	21.15	20.74	20.90
2593	NYSE	ASB	Fri, Sep 10, 2021	20.25	20.84	20.22	20.70
2592	NYSE	ASB	Thu, Sep 9, 2021	19.77	20.29	19.72	20.11
2591	NYSE	ASB	Wed, Sep 8, 2021	20.07	20.23	19.78	19.82
2590	NYSE	ASB	Tue, Sep 7, 2021	20.28	20.55	20.21	20.22
2589	NYSE	ASB	Fri, Sep 3, 2021	20.27	20.37	20.09	20.23
2588	NYSE	ASB	Thu, Sep 2, 2021	20.36	20.51	20.16	20.23
2587	NYSE	ASB	Wed, Sep 1, 2021	20.62	20.69	20.19	20.42
2586	NYSE	ASB	Tue, Aug 31, 2021	20.35	20.72	20.34	20.62
2585	NYSE	ASB	Mon, Aug 30, 2021	21.19	21.19	20.52	20.32
2584	NYSE	ASB	Fri, Aug 27, 2021	20.56	21.18	20.56	21.13
2583	NYSE	ASB	Thu, Aug 26, 2021	21.01	21.09	20.54	20.54
2582	NYSE	ASB	Wed, Aug 25, 2021	20.96	21.24	20.80	20.97
2581	NYSE	ASB	Tue, Aug 24, 2021	20.74	20.94	20.72	20.82
2580	NYSE	ASB	Mon, Aug 23, 2021	20.86	21.02	20.73	20.74
2579	NYSE	ASB	Fri, Aug 20, 2021	20.39	20.79	20.31	20.74
2578	NYSE	ASB	Thu, Aug 19, 2021	20.45	20.76	20.29	20.44
2577	NYSE	ASB	Wed, Aug 18, 2021	20.72	21.05	20.55	20.74
2576	NYSE	ASB	Tue, Aug 17, 2021	20.82	21.06	20.53	20.78
2575	NYSE	ASB	Mon, Aug 16, 2021	20.88	21.22	20.71	21.05
2574	NYSE	ASB	Fri, Aug 13, 2021	21.21	21.21	20.85	21.04
2573	NYSE	ASB	Thu, Aug 12, 2021	21.30	21.38	21.03	21.21
2572	NYSE	ASB	Wed, Aug 11, 2021	21.00	21.32	20.66	21.31
2571	NYSE	ASB	Tue, Aug 10, 2021	20.59	21.06	20.56	20.98
2570	NYSE	ASB	Mon, Aug 9, 2021	20.57	20.91	20.36	20.66
2569	NYSE	ASB	Fri, Aug 6, 2021	20.60	20.94	20.54	20.72
2568	NYSE	ASB	Thu, Aug 5, 2021	20.04	20.26	19.96	20.20
2567	NYSE	ASB	Wed, Aug 4, 2021	19.65	20.12	19.58	19.84
2566	NYSE	ASB	Tue, Aug 3, 2021	19.72	20.11	19.37	20.01
2565	NYSE	ASB	Mon, Aug 2, 2021	19.92	20.44	19.64	19.65
2564	NYSE	ASB	Fri, Jul 30, 2021	19.81	20.14	19.76	19.80
2563	NYSE	ASB	Thu, Jul 29, 2021	19.81	20.07	19.60	19.93
2562	NYSE	ASB	Wed, Jul 28, 2021	19.65	19.77	19.17	19.60
2561	NYSE	ASB	Tue, Jul 27, 2021	19.11	19.48	18.98	19.31
2560	NYSE	ASB	Mon, Jul 26, 2021	19.58	19.81	19.25	19.38
2559	NYSE	ASB	Fri, Jul 23, 2021	19.10	19.52	19.09	19.43
2558	NYSE	ASB	Thu, Jul 22, 2021	19.34	19.41	18.83	18.83
2557	NYSE	ASB	Wed, Jul 21, 2021	19.32	19.65	19.19	19.43
2556	NYSE	ASB	Tue, Jul 20, 2021	18.45	19.50	18.40	19.08
2555	NYSE	ASB	Mon, Jul 19, 2021	18.86	19.05	18.40	18.56
2554	NYSE	ASB	Fri, Jul 16, 2021	20.13	20.13	19.30	19.41
2553	NYSE	ASB	Thu, Jul 15, 2021	19.61	20.08	19.49	19.95
2552	NYSE	ASB	Wed, Jul 14, 2021	19.74	20.15	19.41	19.75
2551	NYSE	ASB	Tue, Jul 13, 2021	20.07	20.17	19.64	19.75
2550	NYSE	ASB	Mon, Jul 12, 2021	19.71	20.26	19.53	20.21
2549	NYSE	ASB	Fri, Jul 9, 2021	19.91	20.19	19.80	20.15
2548	NYSE	ASB	Thu, Jul 8, 2021	19.39	19.69	19.18	19.42
2547	NYSE	ASB	Wed, Jul 7, 2021	19.61	19.98	19.61	19.76
2546	NYSE	ASB	Tue, Jul 6, 2021	20.29	20.40	19.66	19.87
2545	NYSE	ASB	Fri, Jul 2, 2021	20.56	20.61	20.33	20.42
2544	NYSE	ASB	Thu, Jul 1, 2021	20.67	20.78	20.47	20.66
2543	NYSE	ASB	Wed, Jun 30, 2021	20.37	20.63	20.34	20.48
2542	NYSE	ASB	Tue, Jun 29, 2021	20.75	20.91	20.31	20.48
2541	NYSE	ASB	Mon, Jun 28, 2021	21.31	21.36	20.52	20.57
2540	NYSE	ASB	Fri, Jun 25, 2021	21.50	21.80	21.36	21.52
2539	NYSE	ASB	Thu, Jun 24, 2021	21.25	21.56	21.05	21.47
2538	NYSE	ASB	Wed, Jun 23, 2021	21.29	21.43	21.12	21.13
2537	NYSE	ASB	Tue, Jun 22, 2021	21.23	21.39	20.99	21.18
2536	NYSE	ASB	Mon, Jun 21, 2021	20.66	21.33	20.66	21.30
2535	NYSE	ASB	Fri, Jun 18, 2021	20.67	20.86	20.35	20.36
2534	NYSE	ASB	Thu, Jun 17, 2021	22.52	22.52	21.05	21.06
2533	NYSE	ASB	Wed, Jun 16, 2021	21.97	22.51	21.74	22.35
2532	NYSE	ASB	Tue, Jun 15, 2021	21.87	22.30	21.68	22.17
2531	NYSE	ASB	Mon, Jun 14, 2021	22.40	22.45	21.64	21.76
2530	NYSE	ASB	Fri, Jun 11, 2021	22.24	22.50	22.16	22.29
2529	NYSE	ASB	Thu, Jun 10, 2021	22.84	22.88	22.14	22.14
2528	NYSE	ASB	Wed, Jun 9, 2021	22.70	22.72	22.47	22.49
2527	NYSE	ASB	Tue, Jun 8, 2021	22.74	23.05	22.57	22.96
2526	NYSE	ASB	Mon, Jun 7, 2021	22.93	23.16	22.82	22.98
2525	NYSE	ASB	Fri, Jun 4, 2021	22.94	23.05	22.51	22.81
2524	NYSE	ASB	Thu, Jun 3, 2021	22.92	23.22	22.80	23.13
2523	NYSE	ASB	Wed, Jun 2, 2021	23.16	23.20	22.77	22.87
2522	NYSE	ASB	Tue, Jun 1, 2021	23.16	23.29	23.07	23.12
2521	NYSE	ASB	Fri, May 28, 2021	22.93	23.06	22.60	22.99
2520	NYSE	ASB	Thu, May 27, 2021	22.91	23.12	22.80	22.90
2519	NYSE	ASB	Wed, May 26, 2021	22.36	22.61	22.10	22.52
2518	NYSE	ASB	Tue, May 25, 2021	22.98	23.22	22.30	22.32
2517	NYSE	ASB	Mon, May 24, 2021	23.24	23.24	22.87	22.97
2516	NYSE	ASB	Fri, May 21, 2021	22.88	23.43	22.88	23.18
2515	NYSE	ASB	Thu, May 20, 2021	22.74	22.84	22.40	22.76
2514	NYSE	ASB	Wed, May 19, 2021	22.57	22.86	22.22	22.84
2513	NYSE	ASB	Tue, May 18, 2021	23.27	23.46	22.93	22.94
2512	NYSE	ASB	Mon, May 17, 2021	23.12	23.43	22.94	23.33
2511	NYSE	ASB	Fri, May 14, 2021	23.06	23.26	22.87	23.24
2510	NYSE	ASB	Thu, May 13, 2021	22.29	23.08	22.15	22.98
2509	NYSE	ASB	Wed, May 12, 2021	23.10	23.22	22.30	22.35
2508	NYSE	ASB	Tue, May 11, 2021	22.65	23.17	22.58	22.79
2507	NYSE	ASB	Mon, May 10, 2021	23.36	23.71	22.86	22.89
2506	NYSE	ASB	Fri, May 7, 2021	22.67	23.20	22.58	23.12
2505	NYSE	ASB	Thu, May 6, 2021	22.88	23.13	22.69	23.12
2504	NYSE	ASB	Wed, May 5, 2021	22.77	22.95	22.43	22.80
2503	NYSE	ASB	Tue, May 4, 2021	22.23	22.83	21.97	22.82
2502	NYSE	ASB	Mon, May 3, 2021	22.22	22.45	21.92	22.28
2501	NYSE	ASB	Fri, Apr 30, 2021	22.11	22.39	21.88	21.89
2500	NYSE	ASB	Thu, Apr 29, 2021	22.06	22.35	22.03	22.29
2499	NYSE	ASB	Wed, Apr 28, 2021	21.88	22.05	21.70	21.78
2498	NYSE	ASB	Tue, Apr 27, 2021	21.54	21.89	21.36	21.89
2497	NYSE	ASB	Mon, Apr 26, 2021	21.64	21.86	21.43	21.50
2496	NYSE	ASB	Fri, Apr 23, 2021	20.79	21.62	20.52	21.40
2495	NYSE	ASB	Thu, Apr 22, 2021	21.25	21.37	20.83	20.83
2494	NYSE	ASB	Wed, Apr 21, 2021	20.81	21.39	20.73	21.27
2493	NYSE	ASB	Tue, Apr 20, 2021	21.67	21.67	20.71	20.86
2492	NYSE	ASB	Mon, Apr 19, 2021	22.15	22.33	21.76	21.88
2491	NYSE	ASB	Fri, Apr 16, 2021	22.01	22.21	21.85	22.08
2490	NYSE	ASB	Thu, Apr 15, 2021	21.85	21.97	21.34	21.74
2489	NYSE	ASB	Wed, Apr 14, 2021	21.45	22.07	21.35	21.82
2488	NYSE	ASB	Tue, Apr 13, 2021	21.79	21.80	21.23	21.35
2487	NYSE	ASB	Mon, Apr 12, 2021	21.90	22.11	21.77	21.96
2486	NYSE	ASB	Fri, Apr 9, 2021	21.72	21.80	21.52	21.76
2485	NYSE	ASB	Thu, Apr 8, 2021	21.43	21.63	21.12	21.43
2484	NYSE	ASB	Wed, Apr 7, 2021	21.67	21.73	21.33	21.62
2483	NYSE	ASB	Tue, Apr 6, 2021	21.35	21.68	21.30	21.52
2482	NYSE	ASB	Mon, Apr 5, 2021	21.95	21.98	21.27	21.43
2481	NYSE	ASB	Thu, Apr 1, 2021	21.32	21.64	21.23	21.64
2480	NYSE	ASB	Wed, Mar 31, 2021	21.68	21.84	21.34	21.34
2479	NYSE	ASB	Tue, Mar 30, 2021	21.54	21.94	21.51	21.76
2478	NYSE	ASB	Mon, Mar 29, 2021	21.77	22.08	21.23	21.43
2477	NYSE	ASB	Fri, Mar 26, 2021	22.02	22.27	21.83	22.20
2476	NYSE	ASB	Thu, Mar 25, 2021	20.95	21.82	20.74	21.66
2475	NYSE	ASB	Wed, Mar 24, 2021	21.39	21.85	20.98	20.98
2474	NYSE	ASB	Tue, Mar 23, 2021	21.71	21.86	20.98	21.16
2473	NYSE	ASB	Mon, Mar 22, 2021	22.60	22.65	21.74	21.90
2472	NYSE	ASB	Fri, Mar 19, 2021	22.72	23.21	22.49	22.83
2471	NYSE	ASB	Thu, Mar 18, 2021	23.26	23.95	22.96	23.05
2470	NYSE	ASB	Wed, Mar 17, 2021	22.88	23.06	22.61	22.93
2469	NYSE	ASB	Tue, Mar 16, 2021	22.63	22.75	22.32	22.55
2468	NYSE	ASB	Mon, Mar 15, 2021	23.37	23.42	22.70	22.92
2467	NYSE	ASB	Fri, Mar 12, 2021	22.70	23.14	22.49	23.14
2466	NYSE	ASB	Thu, Mar 11, 2021	22.00	22.60	21.97	22.31
2465	NYSE	ASB	Wed, Mar 10, 2021	21.89	22.34	21.58	22.25
2464	NYSE	ASB	Tue, Mar 9, 2021	22.28	22.33	21.57	21.88
2463	NYSE	ASB	Mon, Mar 8, 2021	21.81	22.79	21.68	22.42
2462	NYSE	ASB	Fri, Mar 5, 2021	21.17	21.49	20.48	21.48
2461	NYSE	ASB	Thu, Mar 4, 2021	20.80	21.14	20.27	20.66
2460	NYSE	ASB	Wed, Mar 3, 2021	20.82	21.31	20.78	20.79
2459	NYSE	ASB	Tue, Mar 2, 2021	20.67	20.91	20.48	20.60
2458	NYSE	ASB	Mon, Mar 1, 2021	20.62	20.94	20.34	20.78
2457	NYSE	ASB	Fri, Feb 26, 2021	20.29	20.58	19.91	20.15
2456	NYSE	ASB	Thu, Feb 25, 2021	21.43	21.46	20.41	20.44
2455	NYSE	ASB	Wed, Feb 24, 2021	20.53	21.19	20.49	21.17
2454	NYSE	ASB	Tue, Feb 23, 2021	20.10	20.33	19.82	20.31
2453	NYSE	ASB	Mon, Feb 22, 2021	19.57	20.09	19.57	19.98
2452	NYSE	ASB	Fri, Feb 19, 2021	19.26	19.63	19.26	19.60
2451	NYSE	ASB	Thu, Feb 18, 2021	19.36	19.50	19.03	19.10
2450	NYSE	ASB	Wed, Feb 17, 2021	19.46	19.66	19.29	19.48
2449	NYSE	ASB	Tue, Feb 16, 2021	19.01	19.59	19.01	19.52
2448	NYSE	ASB	Fri, Feb 12, 2021	18.81	19.20	18.81	18.99
2447	NYSE	ASB	Thu, Feb 11, 2021	19.21	19.43	18.75	18.89
2446	NYSE	ASB	Wed, Feb 10, 2021	19.55	19.75	19.24	19.24
2445	NYSE	ASB	Tue, Feb 9, 2021	19.29	19.51	19.05	19.44
2444	NYSE	ASB	Mon, Feb 8, 2021	19.21	19.42	19.15	19.36
2443	NYSE	ASB	Fri, Feb 5, 2021	19.31	19.42	19.00	19.17
2442	NYSE	ASB	Thu, Feb 4, 2021	18.84	19.31	18.69	19.20
2441	NYSE	ASB	Wed, Feb 3, 2021	18.27	18.59	18.16	18.58
2440	NYSE	ASB	Tue, Feb 2, 2021	18.31	18.49	18.05	18.34
2439	NYSE	ASB	Mon, Feb 1, 2021	17.99	18.09	17.75	18.06
2438	NYSE	ASB	Fri, Jan 29, 2021	18.35	18.48	17.75	17.94
2437	NYSE	ASB	Thu, Jan 28, 2021	18.38	18.53	18.11	18.31
2436	NYSE	ASB	Wed, Jan 27, 2021	18.42	18.68	18.03	18.04
2435	NYSE	ASB	Tue, Jan 26, 2021	19.32	19.39	18.81	18.84
2434	NYSE	ASB	Mon, Jan 25, 2021	19.04	19.31	18.49	19.20
2433	NYSE	ASB	Fri, Jan 22, 2021	19.16	19.54	19.01	19.32
2432	NYSE	ASB	Thu, Jan 21, 2021	19.90	19.95	19.14	19.17
2431	NYSE	ASB	Wed, Jan 20, 2021	20.14	20.20	19.69	19.90
2430	NYSE	ASB	Tue, Jan 19, 2021	20.08	20.25	19.87	20.14
2429	NYSE	ASB	Fri, Jan 15, 2021	19.92	20.25	19.77	20.11
2428	NYSE	ASB	Thu, Jan 14, 2021	20.07	20.35	19.89	20.31
2427	NYSE	ASB	Wed, Jan 13, 2021	20.00	20.06	19.59	19.91
2426	NYSE	ASB	Tue, Jan 12, 2021	19.75	20.13	19.52	19.92
2425	NYSE	ASB	Mon, Jan 11, 2021	18.94	19.63	18.84	19.59
2424	NYSE	ASB	Fri, Jan 8, 2021	19.47	19.47	18.81	19.17
2423	NYSE	ASB	Thu, Jan 7, 2021	19.40	19.69	19.23	19.42
2422	NYSE	ASB	Wed, Jan 6, 2021	18.17	19.28	18.17	18.90
2421	NYSE	ASB	Tue, Jan 5, 2021	17.24	17.99	17.22	17.68
2420	NYSE	ASB	Mon, Jan 4, 2021	17.27	17.38	16.87	17.20
2419	NYSE	ASB	Thu, Dec 31, 2020	17.07	17.19	16.90	17.05
2418	NYSE	ASB	Wed, Dec 30, 2020	16.89	17.21	16.89	17.10
2417	NYSE	ASB	Tue, Dec 29, 2020	17.16	17.17	16.79	16.88
2416	NYSE	ASB	Mon, Dec 28, 2020	17.19	17.42	16.99	17.17
2415	NYSE	ASB	Thu, Dec 24, 2020	17.09	17.18	16.78	17.04
2414	NYSE	ASB	Wed, Dec 23, 2020	16.54	17.14	16.43	17.08
2413	NYSE	ASB	Tue, Dec 22, 2020	16.60	16.65	16.36	16.37
2412	NYSE	ASB	Mon, Dec 21, 2020	16.60	16.73	16.31	16.54
2411	NYSE	ASB	Fri, Dec 18, 2020	16.61	16.70	16.38	16.58
2410	NYSE	ASB	Thu, Dec 17, 2020	16.70	16.70	16.37	16.61
2409	NYSE	ASB	Wed, Dec 16, 2020	16.89	16.89	16.53	16.67
2408	NYSE	ASB	Tue, Dec 15, 2020	16.65	16.80	16.47	16.79
2407	NYSE	ASB	Mon, Dec 14, 2020	16.69	16.85	16.39	16.46
2406	NYSE	ASB	Fri, Dec 11, 2020	16.21	16.43	16.17	16.37
2405	NYSE	ASB	Thu, Dec 10, 2020	16.19	16.50	16.16	16.48
2404	NYSE	ASB	Wed, Dec 9, 2020	16.51	16.67	16.32	16.39
2403	NYSE	ASB	Tue, Dec 8, 2020	16.11	16.41	16.11	16.33
2402	NYSE	ASB	Mon, Dec 7, 2020	16.32	16.53	16.21	16.30
2401	NYSE	ASB	Fri, Dec 4, 2020	16.42	16.58	16.29	16.56
2400	NYSE	ASB	Thu, Dec 3, 2020	16.04	16.39	15.90	16.23
2399	NYSE	ASB	Wed, Dec 2, 2020	15.56	16.02	15.54	15.94
2398	NYSE	ASB	Tue, Dec 1, 2020	15.72	16.01	15.63	15.76
2397	NYSE	ASB	Mon, Nov 30, 2020	16.00	16.09	15.31	15.32
2396	NYSE	ASB	Fri, Nov 27, 2020	16.32	16.48	16.07	16.08
2395	NYSE	ASB	Wed, Nov 25, 2020	16.52	16.55	16.27	16.41
2394	NYSE	ASB	Tue, Nov 24, 2020	16.39	16.80	16.39	16.80
2393	NYSE	ASB	Mon, Nov 23, 2020	15.94	16.19	15.88	16.02
2392	NYSE	ASB	Fri, Nov 20, 2020	15.68	15.77	15.47	15.66
2391	NYSE	ASB	Thu, Nov 19, 2020	15.64	15.84	15.49	15.84
2390	NYSE	ASB	Wed, Nov 18, 2020	16.10	16.27	15.75	15.76
2389	NYSE	ASB	Tue, Nov 17, 2020	15.63	16.01	15.54	15.98
2388	NYSE	ASB	Mon, Nov 16, 2020	16.00	16.21	15.78	16.06
2387	NYSE	ASB	Fri, Nov 13, 2020	15.10	15.50	15.09	15.42
2386	NYSE	ASB	Thu, Nov 12, 2020	14.87	14.99	14.65	14.93
2385	NYSE	ASB	Wed, Nov 11, 2020	15.77	15.80	15.03	15.17
2384	NYSE	ASB	Tue, Nov 10, 2020	15.76	15.96	15.50	15.77
2383	NYSE	ASB	Mon, Nov 9, 2020	14.83	15.80	14.83	15.57
2382	NYSE	ASB	Fri, Nov 6, 2020	14.02	14.16	13.43	13.44
2381	NYSE	ASB	Thu, Nov 5, 2020	13.25	14.07	13.23	13.99
2380	NYSE	ASB	Wed, Nov 4, 2020	13.94	13.96	13.17	13.18
2379	NYSE	ASB	Tue, Nov 3, 2020	14.34	14.61	14.23	14.54
2378	NYSE	ASB	Mon, Nov 2, 2020	13.88	14.09	13.67	14.01
2377	NYSE	ASB	Fri, Oct 30, 2020	13.55	13.72	13.44	13.69
2376	NYSE	ASB	Thu, Oct 29, 2020	13.41	13.68	13.20	13.64
2375	NYSE	ASB	Wed, Oct 28, 2020	13.35	13.74	13.27	13.54
2374	NYSE	ASB	Tue, Oct 27, 2020	14.22	14.27	13.61	13.61
2373	NYSE	ASB	Mon, Oct 26, 2020	14.15	14.38	14.03	14.27
2372	NYSE	ASB	Fri, Oct 23, 2020	14.20	14.60	13.90	14.30
2371	NYSE	ASB	Thu, Oct 22, 2020	13.80	14.35	13.80	14.24
2370	NYSE	ASB	Wed, Oct 21, 2020	13.66	13.86	13.65	13.77
2369	NYSE	ASB	Tue, Oct 20, 2020	13.58	14.00	13.55	13.71
2368	NYSE	ASB	Mon, Oct 19, 2020	13.68	13.77	13.36	13.37
2367	NYSE	ASB	Fri, Oct 16, 2020	13.69	13.81	13.43	13.68
2366	NYSE	ASB	Thu, Oct 15, 2020	13.17	13.75	13.17	13.72
2365	NYSE	ASB	Wed, Oct 14, 2020	13.56	13.72	13.34	13.36
2364	NYSE	ASB	Tue, Oct 13, 2020	14.00	14.04	13.52	13.56
2363	NYSE	ASB	Mon, Oct 12, 2020	13.98	14.17	13.94	14.13
2362	NYSE	ASB	Fri, Oct 9, 2020	14.38	14.49	14.00	14.07
2361	NYSE	ASB	Thu, Oct 8, 2020	14.48	14.50	14.03	14.30
2360	NYSE	ASB	Wed, Oct 7, 2020	13.65	14.07	13.65	13.93
2359	NYSE	ASB	Tue, Oct 6, 2020	13.70	14.04	13.41	13.46
2358	NYSE	ASB	Mon, Oct 5, 2020	13.09	13.53	13.00	13.47
2357	NYSE	ASB	Fri, Oct 2, 2020	12.45	12.97	12.39	12.90
2356	NYSE	ASB	Thu, Oct 1, 2020	12.64	12.81	12.44	12.68
2355	NYSE	ASB	Wed, Sep 30, 2020	12.51	12.81	12.44	12.62
2354	NYSE	ASB	Tue, Sep 29, 2020	12.63	12.66	12.36	12.51
2353	NYSE	ASB	Mon, Sep 28, 2020	12.71	12.91	12.63	12.76
2352	NYSE	ASB	Fri, Sep 25, 2020	12.10	12.49	12.04	12.46
2351	NYSE	ASB	Thu, Sep 24, 2020	12.23	12.46	12.05	12.23
2350	NYSE	ASB	Wed, Sep 23, 2020	12.56	12.89	12.19	12.20
2349	NYSE	ASB	Tue, Sep 22, 2020	12.69	12.91	12.33	12.48
2348	NYSE	ASB	Mon, Sep 21, 2020	13.14	13.34	12.58	12.66
2347	NYSE	ASB	Fri, Sep 18, 2020	13.59	13.75	13.45	13.53
2346	NYSE	ASB	Thu, Sep 17, 2020	13.17	13.65	13.12	13.56
2345	NYSE	ASB	Wed, Sep 16, 2020	13.30	13.70	13.20	13.42
2344	NYSE	ASB	Tue, Sep 15, 2020	13.56	13.63	13.11	13.27
2343	NYSE	ASB	Mon, Sep 14, 2020	13.28	13.65	13.24	13.57
2342	NYSE	ASB	Fri, Sep 11, 2020	12.98	13.25	12.85	13.19
2341	NYSE	ASB	Thu, Sep 10, 2020	13.14	13.30	12.96	12.99
2340	NYSE	ASB	Wed, Sep 9, 2020	13.36	13.36	13.04	13.14
2339	NYSE	ASB	Tue, Sep 8, 2020	13.75	13.81	13.17	13.27
2338	NYSE	ASB	Fri, Sep 4, 2020	14.01	14.14	13.67	13.98
2337	NYSE	ASB	Thu, Sep 3, 2020	13.75	14.29	13.56	13.60
2336	NYSE	ASB	Wed, Sep 2, 2020	13.42	13.67	13.28	13.64
2335	NYSE	ASB	Tue, Sep 1, 2020	13.30	13.58	13.13	13.47
2334	NYSE	ASB	Mon, Aug 31, 2020	13.78	13.78	13.43	13.44
2333	NYSE	ASB	Fri, Aug 28, 2020	14.04	14.04	13.81	13.76
2332	NYSE	ASB	Thu, Aug 27, 2020	13.64	14.05	13.64	13.90
2331	NYSE	ASB	Wed, Aug 26, 2020	14.04	14.04	13.63	13.64
2330	NYSE	ASB	Tue, Aug 25, 2020	14.11	14.35	13.94	14.04
2329	NYSE	ASB	Mon, Aug 24, 2020	13.27	13.98	13.13	13.97
2328	NYSE	ASB	Fri, Aug 21, 2020	13.31	13.47	13.14	13.20
2327	NYSE	ASB	Thu, Aug 20, 2020	13.36	13.46	13.23	13.38
2326	NYSE	ASB	Wed, Aug 19, 2020	13.50	13.79	13.42	13.58
2325	NYSE	ASB	Tue, Aug 18, 2020	13.89	13.98	13.47	13.48
2324	NYSE	ASB	Mon, Aug 17, 2020	14.03	14.14	13.88	13.92
2323	NYSE	ASB	Fri, Aug 14, 2020	13.75	14.32	13.69	14.10
2322	NYSE	ASB	Thu, Aug 13, 2020	13.84	14.07	13.79	13.90
2321	NYSE	ASB	Wed, Aug 12, 2020	14.58	14.58	13.85	14.08
2320	NYSE	ASB	Tue, Aug 11, 2020	14.43	14.67	14.15	14.25
2319	NYSE	ASB	Mon, Aug 10, 2020	14.00	14.37	13.92	14.01
2318	NYSE	ASB	Fri, Aug 7, 2020	13.09	13.91	13.05	13.87
2317	NYSE	ASB	Thu, Aug 6, 2020	13.31	13.41	13.14	13.18
2316	NYSE	ASB	Wed, Aug 5, 2020	13.08	13.38	13.02	13.34
2315	NYSE	ASB	Tue, Aug 4, 2020	12.95	13.03	12.84	12.91
2314	NYSE	ASB	Mon, Aug 3, 2020	12.94	13.10	12.80	12.97
2313	NYSE	ASB	Fri, Jul 31, 2020	13.06	13.14	12.61	12.84
2312	NYSE	ASB	Thu, Jul 30, 2020	13.06	13.15	12.77	13.14
2311	NYSE	ASB	Wed, Jul 29, 2020	13.07	13.51	13.02	13.48
2310	NYSE	ASB	Tue, Jul 28, 2020	13.17	13.48	13.14	13.16
2309	NYSE	ASB	Mon, Jul 27, 2020	13.65	13.67	13.11	13.24
2308	NYSE	ASB	Fri, Jul 24, 2020	13.73	14.13	13.68	13.76
2307	NYSE	ASB	Thu, Jul 23, 2020	13.34	13.76	13.31	13.59
2306	NYSE	ASB	Wed, Jul 22, 2020	13.12	13.37	13.07	13.31
2305	NYSE	ASB	Tue, Jul 21, 2020	12.67	13.31	12.67	13.31
2304	NYSE	ASB	Mon, Jul 20, 2020	12.52	12.72	12.43	12.46
2303	NYSE	ASB	Fri, Jul 17, 2020	13.09	13.17	12.56	12.66
2302	NYSE	ASB	Thu, Jul 16, 2020	13.08	13.44	12.91	13.14
2301	NYSE	ASB	Wed, Jul 15, 2020	12.74	13.30	12.66	13.23
2300	NYSE	ASB	Tue, Jul 14, 2020	12.53	12.70	12.18	12.35
2299	NYSE	ASB	Mon, Jul 13, 2020	12.51	12.85	12.16	12.60
2298	NYSE	ASB	Fri, Jul 10, 2020	11.85	12.40	11.85	12.40
2297	NYSE	ASB	Thu, Jul 9, 2020	12.25	12.43	11.78	11.86
2296	NYSE	ASB	Wed, Jul 8, 2020	12.67	12.88	12.28	12.59
2295	NYSE	ASB	Tue, Jul 7, 2020	13.04	13.05	12.68	12.74
2294	NYSE	ASB	Mon, Jul 6, 2020	13.72	13.80	13.06	13.25
2293	NYSE	ASB	Thu, Jul 2, 2020	13.76	13.99	13.25	13.30
2292	NYSE	ASB	Wed, Jul 1, 2020	13.75	13.81	13.24	13.33
2291	NYSE	ASB	Tue, Jun 30, 2020	13.23	13.76	13.19	13.68
2290	NYSE	ASB	Mon, Jun 29, 2020	12.92	13.44	12.71	13.43
2289	NYSE	ASB	Fri, Jun 26, 2020	13.49	13.52	12.64	12.67
2288	NYSE	ASB	Thu, Jun 25, 2020	13.15	13.81	13.05	13.78
2287	NYSE	ASB	Wed, Jun 24, 2020	13.79	13.79	13.24	13.25
2286	NYSE	ASB	Tue, Jun 23, 2020	14.59	14.66	14.00	14.00
2285	NYSE	ASB	Mon, Jun 22, 2020	14.10	14.49	13.95	14.27
2284	NYSE	ASB	Fri, Jun 19, 2020	14.69	14.69	13.92	14.22
2283	NYSE	ASB	Thu, Jun 18, 2020	14.20	14.85	14.20	14.52
2282	NYSE	ASB	Wed, Jun 17, 2020	15.24	15.24	14.42	14.45
2281	NYSE	ASB	Tue, Jun 16, 2020	15.39	15.49	14.77	15.18
2280	NYSE	ASB	Mon, Jun 15, 2020	13.81	14.73	13.68	14.65
2279	NYSE	ASB	Fri, Jun 12, 2020	14.79	14.79	14.05	14.56
2278	NYSE	ASB	Thu, Jun 11, 2020	14.11	14.52	13.88	13.91
2277	NYSE	ASB	Wed, Jun 10, 2020	16.39	16.39	15.20	15.25
2276	NYSE	ASB	Tue, Jun 9, 2020	16.42	16.87	16.10	16.55
2275	NYSE	ASB	Mon, Jun 8, 2020	16.80	17.14	16.66	17.03
2274	NYSE	ASB	Fri, Jun 5, 2020	16.72	16.87	16.13	16.35
2273	NYSE	ASB	Thu, Jun 4, 2020	14.90	15.44	14.61	15.37
2272	NYSE	ASB	Wed, Jun 3, 2020	14.48	15.06	14.47	14.91
2271	NYSE	ASB	Tue, Jun 2, 2020	14.42	14.57	13.92	14.00
2270	NYSE	ASB	Mon, Jun 1, 2020	14.12	14.61	13.88	14.23
2269	NYSE	ASB	Fri, May 29, 2020	14.18	14.38	13.87	14.01
2268	NYSE	ASB	Thu, May 28, 2020	15.74	15.74	14.58	14.45
2267	NYSE	ASB	Wed, May 27, 2020	15.07	15.45	14.56	15.42
2266	NYSE	ASB	Tue, May 26, 2020	13.72	14.36	13.52	14.28
2265	NYSE	ASB	Fri, May 22, 2020	13.24	13.34	12.91	13.05
2264	NYSE	ASB	Thu, May 21, 2020	13.29	13.54	13.09	13.15
2263	NYSE	ASB	Wed, May 20, 2020	12.90	13.39	12.90	13.33
2262	NYSE	ASB	Tue, May 19, 2020	13.12	13.16	12.55	12.56
2261	NYSE	ASB	Mon, May 18, 2020	12.71	13.34	12.69	13.26
2260	NYSE	ASB	Fri, May 15, 2020	12.01	12.30	11.91	12.15
2259	NYSE	ASB	Thu, May 14, 2020	11.45	12.30	11.13	12.23
2258	NYSE	ASB	Wed, May 13, 2020	12.63	12.63	11.64	11.76
2257	NYSE	ASB	Tue, May 12, 2020	13.51	13.64	12.56	12.57
2256	NYSE	ASB	Mon, May 11, 2020	14.02	14.02	13.42	13.49
2255	NYSE	ASB	Fri, May 8, 2020	13.88	14.38	13.77	14.19
2254	NYSE	ASB	Thu, May 7, 2020	13.56	14.05	13.41	13.49
2253	NYSE	ASB	Wed, May 6, 2020	13.75	13.82	13.34	13.40
2252	NYSE	ASB	Tue, May 5, 2020	14.56	14.56	13.55	13.63
2251	NYSE	ASB	Mon, May 4, 2020	13.50	13.91	13.34	13.86
2250	NYSE	ASB	Fri, May 1, 2020	13.77	14.07	13.57	13.77
2249	NYSE	ASB	Thu, Apr 30, 2020	14.04	14.36	13.63	14.14
2248	NYSE	ASB	Wed, Apr 29, 2020	14.05	14.60	13.79	14.47
2247	NYSE	ASB	Tue, Apr 28, 2020	13.75	13.95	13.33	13.47
2246	NYSE	ASB	Mon, Apr 27, 2020	12.84	13.43	12.80	13.20
2245	NYSE	ASB	Fri, Apr 24, 2020	12.33	12.88	12.16	12.74
2244	NYSE	ASB	Thu, Apr 23, 2020	11.94	12.28	11.86	12.13
2243	NYSE	ASB	Wed, Apr 22, 2020	12.22	12.30	11.75	11.77
2242	NYSE	ASB	Tue, Apr 21, 2020	11.92	12.19	11.69	11.91
2241	NYSE	ASB	Mon, Apr 20, 2020	12.06	12.71	11.82	12.40
2240	NYSE	ASB	Fri, Apr 17, 2020	12.11	12.59	11.88	12.44
2239	NYSE	ASB	Thu, Apr 16, 2020	11.97	11.97	11.18	11.49
2238	NYSE	ASB	Wed, Apr 15, 2020	12.29	12.47	11.76	11.93
2237	NYSE	ASB	Tue, Apr 14, 2020	13.76	13.84	12.79	12.91
2236	NYSE	ASB	Mon, Apr 13, 2020	14.50	14.50	13.32	13.44
2235	NYSE	ASB	Thu, Apr 9, 2020	14.20	14.67	13.94	14.41
2234	NYSE	ASB	Wed, Apr 8, 2020	13.25	13.94	13.07	13.74
2233	NYSE	ASB	Tue, Apr 7, 2020	13.10	13.51	12.74	13.04
2232	NYSE	ASB	Mon, Apr 6, 2020	12.06	12.41	11.77	12.35
2231	NYSE	ASB	Fri, Apr 3, 2020	12.08	12.34	11.28	11.48
2230	NYSE	ASB	Thu, Apr 2, 2020	12.29	12.87	12.04	12.23
2229	NYSE	ASB	Wed, Apr 1, 2020	12.10	12.54	11.75	12.35
2228	NYSE	ASB	Tue, Mar 31, 2020	12.88	13.15	12.41	12.79
2227	NYSE	ASB	Mon, Mar 30, 2020	12.79	13.06	12.30	13.00
2226	NYSE	ASB	Fri, Mar 27, 2020	12.65	13.14	12.45	12.69
2225	NYSE	ASB	Thu, Mar 26, 2020	12.10	13.41	11.95	13.30
2224	NYSE	ASB	Wed, Mar 25, 2020	12.35	12.50	11.56	11.95
2223	NYSE	ASB	Tue, Mar 24, 2020	11.35	12.21	11.19	12.21
2222	NYSE	ASB	Mon, Mar 23, 2020	11.59	11.79	10.23	10.85
2221	NYSE	ASB	Fri, Mar 20, 2020	12.01	12.46	11.57	11.70
2220	NYSE	ASB	Thu, Mar 19, 2020	11.31	12.17	10.72	11.98
2219	NYSE	ASB	Wed, Mar 18, 2020	12.56	13.23	11.15	11.59
2218	NYSE	ASB	Tue, Mar 17, 2020	12.77	13.44	11.97	13.42
2217	NYSE	ASB	Mon, Mar 16, 2020	12.06	13.00	12.06	12.52
2216	NYSE	ASB	Fri, Mar 13, 2020	13.73	13.98	12.70	13.84
2215	NYSE	ASB	Thu, Mar 12, 2020	12.26	13.61	11.91	12.81
2214	NYSE	ASB	Wed, Mar 11, 2020	13.47	13.93	13.08	13.33
2213	NYSE	ASB	Tue, Mar 10, 2020	13.70	14.09	13.27	13.95
2212	NYSE	ASB	Mon, Mar 9, 2020	12.00	13.92	12.00	13.00
2211	NYSE	ASB	Fri, Mar 6, 2020	15.40	15.96	15.16	15.63
2210	NYSE	ASB	Thu, Mar 5, 2020	16.76	16.80	16.03	16.20
2209	NYSE	ASB	Wed, Mar 4, 2020	17.24	17.35	16.63	17.26
2208	NYSE	ASB	Tue, Mar 3, 2020	17.64	17.73	16.81	16.94
2207	NYSE	ASB	Mon, Mar 2, 2020	16.99	17.72	16.70	17.70
2206	NYSE	ASB	Fri, Feb 28, 2020	16.82	17.15	16.54	16.93
2205	NYSE	ASB	Thu, Feb 27, 2020	17.50	18.11	17.18	17.35
2204	NYSE	ASB	Wed, Feb 26, 2020	18.59	18.64	17.92	17.92
2203	NYSE	ASB	Tue, Feb 25, 2020	19.21	19.21	18.23	18.41
2202	NYSE	ASB	Mon, Feb 24, 2020	19.46	19.54	18.99	19.20
2201	NYSE	ASB	Fri, Feb 21, 2020	20.28	20.28	19.91	19.95
2200	NYSE	ASB	Thu, Feb 20, 2020	20.44	20.55	20.20	20.42
2199	NYSE	ASB	Wed, Feb 19, 2020	20.11	20.18	20.04	20.10
2198	NYSE	ASB	Tue, Feb 18, 2020	20.19	20.32	19.88	20.04
2197	NYSE	ASB	Fri, Feb 14, 2020	20.49	20.50	20.19	20.27
2196	NYSE	ASB	Thu, Feb 13, 2020	20.31	20.54	20.30	20.53
2195	NYSE	ASB	Wed, Feb 12, 2020	20.55	20.61	20.26	20.43
2194	NYSE	ASB	Tue, Feb 11, 2020	20.30	20.56	20.18	20.24
2193	NYSE	ASB	Mon, Feb 10, 2020	20.24	20.30	20.04	20.28
2192	NYSE	ASB	Fri, Feb 7, 2020	20.55	20.55	20.25	20.27
2191	NYSE	ASB	Thu, Feb 6, 2020	20.94	20.98	20.55	20.57
2190	NYSE	ASB	Wed, Feb 5, 2020	20.65	20.87	20.59	20.78
2189	NYSE	ASB	Tue, Feb 4, 2020	20.44	20.54	20.27	20.32
2188	NYSE	ASB	Mon, Feb 3, 2020	20.02	20.17	19.93	20.09
2187	NYSE	ASB	Fri, Jan 31, 2020	20.22	20.28	19.87	19.93
2186	NYSE	ASB	Thu, Jan 30, 2020	20.08	20.46	19.97	20.44
2185	NYSE	ASB	Wed, Jan 29, 2020	20.56	20.69	20.21	20.21
2184	NYSE	ASB	Tue, Jan 28, 2020	20.59	20.68	20.49	20.50
2183	NYSE	ASB	Mon, Jan 27, 2020	20.36	20.59	20.27	20.44
2182	NYSE	ASB	Fri, Jan 24, 2020	21.19	21.49	20.63	20.75
2181	NYSE	ASB	Thu, Jan 23, 2020	20.91	21.37	20.68	21.22
2180	NYSE	ASB	Wed, Jan 22, 2020	20.90	21.12	20.80	21.02
2179	NYSE	ASB	Tue, Jan 21, 2020	21.00	21.08	20.82	20.83
2178	NYSE	ASB	Fri, Jan 17, 2020	21.15	21.27	21.04	21.12
2177	NYSE	ASB	Thu, Jan 16, 2020	20.87	21.10	20.77	21.06
2176	NYSE	ASB	Wed, Jan 15, 2020	20.83	20.91	20.58	20.70
2175	NYSE	ASB	Tue, Jan 14, 2020	20.92	21.10	20.80	21.00
2174	NYSE	ASB	Mon, Jan 13, 2020	20.95	20.99	20.82	20.96
2173	NYSE	ASB	Fri, Jan 10, 2020	21.13	21.16	20.80	20.91
2172	NYSE	ASB	Thu, Jan 9, 2020	21.30	21.31	20.97	21.16
2171	NYSE	ASB	Wed, Jan 8, 2020	21.08	21.27	21.01	21.17
2170	NYSE	ASB	Tue, Jan 7, 2020	21.29	21.33	21.04	21.09
2169	NYSE	ASB	Mon, Jan 6, 2020	20.90	21.42	20.62	21.29
2168	NYSE	ASB	Fri, Jan 3, 2020	21.72	21.82	21.53	21.77
2167	NYSE	ASB	Thu, Jan 2, 2020	22.13	22.13	21.82	21.94
2166	NYSE	ASB	Tue, Dec 31, 2019	21.94	22.15	21.94	22.04
2165	NYSE	ASB	Mon, Dec 30, 2019	22.10	22.18	21.98	21.99
2164	NYSE	ASB	Fri, Dec 27, 2019	22.19	22.19	22.03	22.03
2163	NYSE	ASB	Thu, Dec 26, 2019	22.20	22.24	22.12	22.15
2162	NYSE	ASB	Tue, Dec 24, 2019	22.13	22.18	22.05	22.14
2161	NYSE	ASB	Mon, Dec 23, 2019	22.24	22.27	21.99	22.07
2160	NYSE	ASB	Fri, Dec 20, 2019	22.21	22.32	22.06	22.16
2159	NYSE	ASB	Thu, Dec 19, 2019	22.33	22.35	22.08	22.12
2158	NYSE	ASB	Wed, Dec 18, 2019	22.55	22.58	22.24	22.32
2157	NYSE	ASB	Tue, Dec 17, 2019	22.45	22.56	22.33	22.48
2156	NYSE	ASB	Mon, Dec 16, 2019	22.57	22.60	22.37	22.39
2155	NYSE	ASB	Fri, Dec 13, 2019	22.47	22.59	22.15	22.27
2154	NYSE	ASB	Thu, Dec 12, 2019	21.73	22.58	21.66	22.51
2153	NYSE	ASB	Wed, Dec 11, 2019	21.73	21.85	21.56	21.63
2152	NYSE	ASB	Tue, Dec 10, 2019	21.53	21.74	21.45	21.51
2151	NYSE	ASB	Mon, Dec 9, 2019	21.54	21.72	21.53	21.59
2150	NYSE	ASB	Fri, Dec 6, 2019	21.71	21.83	21.55	21.62
2149	NYSE	ASB	Thu, Dec 5, 2019	21.39	21.49	21.32	21.43
2148	NYSE	ASB	Wed, Dec 4, 2019	21.06	21.37	20.98	21.28
2147	NYSE	ASB	Tue, Dec 3, 2019	20.74	21.04	20.57	21.00
2146	NYSE	ASB	Mon, Dec 2, 2019	21.61	21.63	21.32	21.35
2145	NYSE	ASB	Fri, Nov 29, 2019	21.57	21.61	21.43	21.44
2144	NYSE	ASB	Wed, Nov 27, 2019	21.70	21.77	21.64	21.74
2143	NYSE	ASB	Tue, Nov 26, 2019	21.66	21.77	21.57	21.60
2142	NYSE	ASB	Mon, Nov 25, 2019	21.73	21.82	21.63	21.72
2141	NYSE	ASB	Fri, Nov 22, 2019	21.56	21.72	21.51	21.65
2140	NYSE	ASB	Thu, Nov 21, 2019	21.60	21.60	21.31	21.49
2139	NYSE	ASB	Wed, Nov 20, 2019	21.48	21.60	21.27	21.48
2138	NYSE	ASB	Tue, Nov 19, 2019	21.58	21.71	21.42	21.59
2137	NYSE	ASB	Mon, Nov 18, 2019	21.50	21.60	21.43	21.53
2136	NYSE	ASB	Fri, Nov 15, 2019	21.57	21.61	21.37	21.60
2135	NYSE	ASB	Thu, Nov 14, 2019	21.46	21.70	21.36	21.43
2134	NYSE	ASB	Wed, Nov 13, 2019	21.46	21.70	21.32	21.52
2133	NYSE	ASB	Tue, Nov 12, 2019	21.64	21.84	21.49	21.69
2132	NYSE	ASB	Mon, Nov 11, 2019	21.53	21.88	21.52	21.67
2131	NYSE	ASB	Fri, Nov 8, 2019	21.60	21.87	21.45	21.72
2130	NYSE	ASB	Thu, Nov 7, 2019	21.50	21.78	21.43	21.60
2129	NYSE	ASB	Wed, Nov 6, 2019	21.22	21.42	21.04	21.30
2128	NYSE	ASB	Tue, Nov 5, 2019	21.18	21.50	21.14	21.32
2127	NYSE	ASB	Mon, Nov 4, 2019	20.88	21.10	20.77	21.07
2126	NYSE	ASB	Fri, Nov 1, 2019	20.36	20.67	20.36	20.62
2125	NYSE	ASB	Thu, Oct 31, 2019	20.31	20.35	19.89	20.11
2124	NYSE	ASB	Wed, Oct 30, 2019	20.45	20.59	20.20	20.46
2123	NYSE	ASB	Tue, Oct 29, 2019	20.34	20.60	20.34	20.49
2122	NYSE	ASB	Mon, Oct 28, 2019	20.37	20.66	20.33	20.47
2121	NYSE	ASB	Fri, Oct 25, 2019	20.65	20.65	19.71	20.23
2120	NYSE	ASB	Thu, Oct 24, 2019	20.61	20.65	20.13	20.29
2119	NYSE	ASB	Wed, Oct 23, 2019	20.61	20.70	20.46	20.65
2118	NYSE	ASB	Tue, Oct 22, 2019	20.73	20.92	20.45	20.70
2117	NYSE	ASB	Mon, Oct 21, 2019	20.71	20.87	20.57	20.68
2116	NYSE	ASB	Fri, Oct 18, 2019	20.24	20.56	20.24	20.51
2115	NYSE	ASB	Thu, Oct 17, 2019	20.42	20.51	20.10	20.28
2114	NYSE	ASB	Wed, Oct 16, 2019	20.45	20.57	20.20	20.32
2113	NYSE	ASB	Tue, Oct 15, 2019	19.99	20.55	19.75	20.45
2112	NYSE	ASB	Mon, Oct 14, 2019	19.65	19.93	19.57	19.90
2111	NYSE	ASB	Fri, Oct 11, 2019	19.91	20.09	19.78	19.80
2110	NYSE	ASB	Thu, Oct 10, 2019	19.32	19.59	19.30	19.48
2109	NYSE	ASB	Wed, Oct 9, 2019	19.17	19.29	19.03	19.20
2108	NYSE	ASB	Tue, Oct 8, 2019	19.28	19.34	18.94	18.96
2107	NYSE	ASB	Mon, Oct 7, 2019	19.54	19.75	19.49	19.52
2106	NYSE	ASB	Fri, Oct 4, 2019	19.42	19.59	19.28	19.59
2105	NYSE	ASB	Thu, Oct 3, 2019	19.35	19.47	19.09	19.40
2104	NYSE	ASB	Wed, Oct 2, 2019	19.50	19.69	19.27	19.47
2103	NYSE	ASB	Tue, Oct 1, 2019	20.41	20.49	19.57	19.70
2102	NYSE	ASB	Mon, Sep 30, 2019	20.41	20.46	20.18	20.25
2101	NYSE	ASB	Fri, Sep 27, 2019	20.68	20.98	20.29	20.32
2100	NYSE	ASB	Thu, Sep 26, 2019	20.56	20.68	20.46	20.50
2099	NYSE	ASB	Wed, Sep 25, 2019	20.24	20.71	20.22	20.64
2098	NYSE	ASB	Tue, Sep 24, 2019	20.30	20.42	20.05	20.14
2097	NYSE	ASB	Mon, Sep 23, 2019	20.13	20.40	20.06	20.30
2096	NYSE	ASB	Fri, Sep 20, 2019	20.34	20.49	20.16	20.29
2095	NYSE	ASB	Thu, Sep 19, 2019	20.21	20.50	20.13	20.27
2094	NYSE	ASB	Wed, Sep 18, 2019	20.04	20.33	19.93	20.22
2093	NYSE	ASB	Tue, Sep 17, 2019	20.54	20.54	20.09	20.15
2092	NYSE	ASB	Mon, Sep 16, 2019	20.19	20.83	20.14	20.66
2091	NYSE	ASB	Fri, Sep 13, 2019	20.52	20.67	20.28	20.37
2090	NYSE	ASB	Thu, Sep 12, 2019	20.20	20.41	19.94	20.31
2089	NYSE	ASB	Wed, Sep 11, 2019	20.07	20.38	19.67	20.35
2088	NYSE	ASB	Tue, Sep 10, 2019	19.83	20.05	19.67	20.04
2087	NYSE	ASB	Mon, Sep 9, 2019	19.15	19.75	19.05	19.69
2086	NYSE	ASB	Fri, Sep 6, 2019	19.29	19.40	19.15	19.24
2085	NYSE	ASB	Thu, Sep 5, 2019	19.23	19.48	19.10	19.29
2084	NYSE	ASB	Wed, Sep 4, 2019	19.00	19.00	18.68	18.82
2083	NYSE	ASB	Tue, Sep 3, 2019	19.02	19.05	18.73	18.80
2082	NYSE	ASB	Fri, Aug 30, 2019	19.20	19.34	19.12	19.24
2081	NYSE	ASB	Thu, Aug 29, 2019	19.09	19.34	19.07	19.10
2080	NYSE	ASB	Wed, Aug 28, 2019	18.62	19.09	18.60	18.91
2079	NYSE	ASB	Tue, Aug 27, 2019	19.06	19.10	18.52	18.72
2078	NYSE	ASB	Mon, Aug 26, 2019	19.02	19.11	18.79	19.00
2077	NYSE	ASB	Fri, Aug 23, 2019	19.32	19.54	18.81	18.87
2076	NYSE	ASB	Thu, Aug 22, 2019	19.42	19.53	19.24	19.44
2075	NYSE	ASB	Wed, Aug 21, 2019	19.32	19.42	19.14	19.37
2074	NYSE	ASB	Tue, Aug 20, 2019	19.39	19.39	19.09	19.13
2073	NYSE	ASB	Mon, Aug 19, 2019	19.65	19.68	19.40	19.51
2072	NYSE	ASB	Fri, Aug 16, 2019	18.86	19.31	18.80	19.29
2071	NYSE	ASB	Thu, Aug 15, 2019	19.12	19.18	18.61	18.64
2070	NYSE	ASB	Wed, Aug 14, 2019	19.39	19.42	18.90	19.03
2069	NYSE	ASB	Tue, Aug 13, 2019	19.60	20.25	19.60	19.86
2068	NYSE	ASB	Mon, Aug 12, 2019	20.06	20.13	19.68	19.68
2067	NYSE	ASB	Fri, Aug 9, 2019	20.27	20.42	20.06	20.25
2066	NYSE	ASB	Thu, Aug 8, 2019	20.03	20.51	19.99	20.43
2065	NYSE	ASB	Wed, Aug 7, 2019	19.64	20.03	19.33	19.96
2064	NYSE	ASB	Tue, Aug 6, 2019	20.24	20.30	19.67	20.07
2063	NYSE	ASB	Mon, Aug 5, 2019	20.32	20.32	19.85	20.09
2062	NYSE	ASB	Fri, Aug 2, 2019	20.75	20.77	20.32	20.66
2061	NYSE	ASB	Thu, Aug 1, 2019	21.61	21.80	20.76	20.80
2060	NYSE	ASB	Wed, Jul 31, 2019	21.59	21.91	21.50	21.67
2059	NYSE	ASB	Tue, Jul 30, 2019	21.35	21.72	21.21	21.65
2058	NYSE	ASB	Mon, Jul 29, 2019	21.48	21.64	21.35	21.38
2057	NYSE	ASB	Fri, Jul 26, 2019	21.38	21.82	21.32	21.54
2056	NYSE	ASB	Thu, Jul 25, 2019	21.38	21.56	21.26	21.32
2055	NYSE	ASB	Wed, Jul 24, 2019	20.70	21.39	20.70	21.36
2054	NYSE	ASB	Tue, Jul 23, 2019	20.47	20.79	20.41	20.74
2053	NYSE	ASB	Mon, Jul 22, 2019	20.54	20.67	20.37	20.42
2052	NYSE	ASB	Fri, Jul 19, 2019	20.57	20.73	20.54	20.57
2051	NYSE	ASB	Thu, Jul 18, 2019	20.27	20.62	20.23	20.50
2050	NYSE	ASB	Wed, Jul 17, 2019	20.47	20.47	20.16	20.29
2049	NYSE	ASB	Tue, Jul 16, 2019	20.44	20.61	20.29	20.54
2048	NYSE	ASB	Mon, Jul 15, 2019	21.00	21.09	20.36	20.45
2047	NYSE	ASB	Fri, Jul 12, 2019	20.89	21.03	20.86	20.96
2046	NYSE	ASB	Thu, Jul 11, 2019	20.84	20.95	20.60	20.78
2045	NYSE	ASB	Wed, Jul 10, 2019	21.23	21.33	20.77	20.78
2044	NYSE	ASB	Tue, Jul 9, 2019	21.08	21.32	21.08	21.22
2043	NYSE	ASB	Mon, Jul 8, 2019	21.29	21.37	21.16	21.27
2042	NYSE	ASB	Fri, Jul 5, 2019	21.36	21.57	21.31	21.44
2041	NYSE	ASB	Wed, Jul 3, 2019	21.01	21.23	20.92	21.23
2040	NYSE	ASB	Tue, Jul 2, 2019	21.08	21.15	20.70	20.89
2039	NYSE	ASB	Mon, Jul 1, 2019	21.30	21.46	21.00	21.18
2038	NYSE	ASB	Fri, Jun 28, 2019	21.08	21.29	20.81	21.14
2037	NYSE	ASB	Thu, Jun 27, 2019	20.68	20.91	20.68	20.81
2036	NYSE	ASB	Wed, Jun 26, 2019	20.60	20.90	20.55	20.56
2035	NYSE	ASB	Tue, Jun 25, 2019	20.55	20.55	20.23	20.50
2034	NYSE	ASB	Mon, Jun 24, 2019	20.81	21.08	20.62	20.62
2033	NYSE	ASB	Fri, Jun 21, 2019	20.85	21.00	20.82	20.87
2032	NYSE	ASB	Thu, Jun 20, 2019	20.86	21.06	20.58	20.90
2031	NYSE	ASB	Wed, Jun 19, 2019	20.91	21.02	20.68	20.76
2030	NYSE	ASB	Tue, Jun 18, 2019	20.52	21.20	20.52	20.86
2029	NYSE	ASB	Mon, Jun 17, 2019	21.00	21.03	20.53	20.58
2028	NYSE	ASB	Fri, Jun 14, 2019	21.07	21.07	20.71	20.96
2027	NYSE	ASB	Thu, Jun 13, 2019	21.04	21.20	20.94	21.03
2026	NYSE	ASB	Wed, Jun 12, 2019	20.89	21.05	20.72	20.99
2025	NYSE	ASB	Tue, Jun 11, 2019	21.08	21.19	20.89	20.93
2024	NYSE	ASB	Mon, Jun 10, 2019	20.83	21.09	20.76	20.96
2023	NYSE	ASB	Fri, Jun 7, 2019	20.65	20.77	20.49	20.67
2022	NYSE	ASB	Thu, Jun 6, 2019	20.67	20.79	20.48	20.70
2021	NYSE	ASB	Wed, Jun 5, 2019	20.79	20.87	20.47	20.71
2020	NYSE	ASB	Tue, Jun 4, 2019	20.50	20.88	20.39	20.81
2019	NYSE	ASB	Mon, Jun 3, 2019	19.74	20.34	19.69	20.20
2018	NYSE	ASB	Fri, May 31, 2019	19.93	20.03	19.71	19.81
2017	NYSE	ASB	Thu, May 30, 2019	20.80	21.01	20.14	20.14
2016	NYSE	ASB	Wed, May 29, 2019	20.62	20.87	20.43	20.80
2015	NYSE	ASB	Tue, May 28, 2019	21.02	21.12	20.75	20.79
2014	NYSE	ASB	Fri, May 24, 2019	20.84	21.15	20.80	21.13
2013	NYSE	ASB	Thu, May 23, 2019	21.21	21.28	20.61	20.76
2012	NYSE	ASB	Wed, May 22, 2019	21.84	21.94	21.41	21.47
2011	NYSE	ASB	Tue, May 21, 2019	22.04	22.17	21.85	21.88
2010	NYSE	ASB	Mon, May 20, 2019	21.90	22.15	21.89	22.01
2009	NYSE	ASB	Fri, May 17, 2019	22.05	22.32	21.90	21.93
2008	NYSE	ASB	Thu, May 16, 2019	22.15	22.29	22.09	22.26
2007	NYSE	ASB	Wed, May 15, 2019	21.94	22.15	21.68	22.01
2006	NYSE	ASB	Tue, May 14, 2019	21.93	22.27	21.85	22.19
2005	NYSE	ASB	Mon, May 13, 2019	22.24	22.37	21.89	21.94
2004	NYSE	ASB	Fri, May 10, 2019	22.55	22.82	22.33	22.71
2003	NYSE	ASB	Thu, May 9, 2019	22.53	22.83	22.31	22.72
2002	NYSE	ASB	Wed, May 8, 2019	22.76	23.03	22.65	22.68
2001	NYSE	ASB	Tue, May 7, 2019	22.92	23.02	22.80	22.92
2000	NYSE	ASB	Mon, May 6, 2019	22.74	23.26	22.70	23.15
1999	NYSE	ASB	Fri, May 3, 2019	22.99	23.18	22.86	23.09
1998	NYSE	ASB	Thu, May 2, 2019	22.51	22.81	22.51	22.80
1997	NYSE	ASB	Wed, May 1, 2019	22.67	22.84	22.28	22.50
1996	NYSE	ASB	Tue, Apr 30, 2019	22.89	22.96	22.59	22.69
1995	NYSE	ASB	Mon, Apr 29, 2019	22.32	23.02	22.32	22.82
1994	NYSE	ASB	Fri, Apr 26, 2019	21.98	22.40	21.86	22.33
1993	NYSE	ASB	Thu, Apr 25, 2019	22.22	22.24	21.91	22.23
1992	NYSE	ASB	Wed, Apr 24, 2019	22.55	22.57	22.33	22.40
1991	NYSE	ASB	Tue, Apr 23, 2019	22.11	22.68	22.06	22.67
1990	NYSE	ASB	Mon, Apr 22, 2019	22.18	22.21	21.99	22.12
1989	NYSE	ASB	Thu, Apr 18, 2019	22.62	22.63	22.18	22.25
1988	NYSE	ASB	Wed, Apr 17, 2019	22.75	22.77	22.47	22.67
1987	NYSE	ASB	Tue, Apr 16, 2019	22.36	22.75	22.26	22.68
1986	NYSE	ASB	Mon, Apr 15, 2019	22.80	22.91	22.28	22.34
1985	NYSE	ASB	Fri, Apr 12, 2019	22.69	22.91	22.39	22.81
1984	NYSE	ASB	Thu, Apr 11, 2019	22.29	22.48	22.18	22.41
1983	NYSE	ASB	Wed, Apr 10, 2019	21.96	22.20	21.75	22.17
1982	NYSE	ASB	Tue, Apr 9, 2019	22.20	22.26	21.90	21.96
1981	NYSE	ASB	Mon, Apr 8, 2019	22.27	22.52	22.23	22.33
1980	NYSE	ASB	Fri, Apr 5, 2019	22.34	22.49	22.20	22.38
1979	NYSE	ASB	Thu, Apr 4, 2019	22.14	22.40	22.07	22.33
1978	NYSE	ASB	Wed, Apr 3, 2019	22.34	22.50	22.02	22.10
1977	NYSE	ASB	Tue, Apr 2, 2019	21.87	22.21	21.77	22.08
1976	NYSE	ASB	Mon, Apr 1, 2019	21.58	22.04	21.53	22.03
1975	NYSE	ASB	Fri, Mar 29, 2019	21.50	21.57	21.23	21.35
1974	NYSE	ASB	Thu, Mar 28, 2019	21.20	21.30	20.94	21.29
1973	NYSE	ASB	Wed, Mar 27, 2019	21.05	21.23	20.86	21.12
1972	NYSE	ASB	Tue, Mar 26, 2019	20.78	21.10	20.75	21.09
1971	NYSE	ASB	Mon, Mar 25, 2019	20.67	20.89	20.51	20.65
1970	NYSE	ASB	Fri, Mar 22, 2019	21.50	21.58	20.61	20.66
1969	NYSE	ASB	Thu, Mar 21, 2019	21.61	21.97	21.47	21.74
1968	NYSE	ASB	Wed, Mar 20, 2019	22.64	22.81	21.78	21.82
1967	NYSE	ASB	Tue, Mar 19, 2019	23.61	23.61	22.68	22.72
1966	NYSE	ASB	Mon, Mar 18, 2019	23.26	23.48	23.20	23.46
1965	NYSE	ASB	Fri, Mar 15, 2019	23.19	23.41	23.13	23.18
1964	NYSE	ASB	Thu, Mar 14, 2019	22.97	23.21	22.95	23.16
1963	NYSE	ASB	Wed, Mar 13, 2019	22.92	23.11	22.86	22.99
1962	NYSE	ASB	Tue, Mar 12, 2019	22.81	23.04	22.70	22.85
1961	NYSE	ASB	Mon, Mar 11, 2019	22.70	22.93	22.52	22.83
1960	NYSE	ASB	Fri, Mar 8, 2019	22.10	22.67	22.09	22.57
1959	NYSE	ASB	Thu, Mar 7, 2019	22.44	22.56	22.19	22.31
1958	NYSE	ASB	Wed, Mar 6, 2019	23.06	23.20	22.58	22.59
1957	NYSE	ASB	Tue, Mar 5, 2019	23.14	23.24	22.84	23.14
1956	NYSE	ASB	Mon, Mar 4, 2019	23.46	23.54	23.02	23.17
1955	NYSE	ASB	Fri, Mar 1, 2019	23.41	23.58	23.24	23.45
1954	NYSE	ASB	Thu, Feb 28, 2019	23.37	23.38	23.23	23.28
1953	NYSE	ASB	Wed, Feb 27, 2019	23.29	23.55	23.14	23.32
1952	NYSE	ASB	Tue, Feb 26, 2019	23.50	23.67	23.24	23.24
1951	NYSE	ASB	Mon, Feb 25, 2019	23.79	23.84	23.56	23.60
1950	NYSE	ASB	Fri, Feb 22, 2019	23.51	23.77	23.47	23.66
1949	NYSE	ASB	Thu, Feb 21, 2019	23.71	23.71	23.36	23.52
1948	NYSE	ASB	Wed, Feb 20, 2019	23.37	23.69	23.24	23.67
1947	NYSE	ASB	Tue, Feb 19, 2019	23.06	23.41	22.99	23.34
1946	NYSE	ASB	Fri, Feb 15, 2019	22.92	23.33	22.84	23.24
1945	NYSE	ASB	Thu, Feb 14, 2019	22.52	22.79	22.44	22.69
1944	NYSE	ASB	Wed, Feb 13, 2019	22.80	22.88	22.68	22.75
1943	NYSE	ASB	Tue, Feb 12, 2019	22.76	22.94	22.69	22.77
1942	NYSE	ASB	Mon, Feb 11, 2019	22.46	22.62	22.38	22.58
1941	NYSE	ASB	Fri, Feb 8, 2019	22.60	22.74	22.31	22.40
1940	NYSE	ASB	Thu, Feb 7, 2019	22.70	23.00	22.39	22.62
1939	NYSE	ASB	Wed, Feb 6, 2019	22.05	22.32	22.01	22.29
1938	NYSE	ASB	Tue, Feb 5, 2019	22.22	22.27	21.86	22.01
1937	NYSE	ASB	Mon, Feb 4, 2019	21.88	22.21	21.77	22.18
1936	NYSE	ASB	Fri, Feb 1, 2019	21.70	21.84	21.59	21.82
1935	NYSE	ASB	Thu, Jan 31, 2019	21.74	21.84	21.29	21.65
1934	NYSE	ASB	Wed, Jan 30, 2019	22.21	22.26	21.80	21.88
1933	NYSE	ASB	Tue, Jan 29, 2019	22.30	22.43	22.17	22.20
1932	NYSE	ASB	Mon, Jan 28, 2019	22.03	22.43	21.82	22.40
1931	NYSE	ASB	Fri, Jan 25, 2019	21.50	22.16	21.27	22.03
1930	NYSE	ASB	Thu, Jan 24, 2019	21.12	21.47	21.04	21.31
1929	NYSE	ASB	Wed, Jan 23, 2019	21.59	21.64	21.14	21.29
1928	NYSE	ASB	Tue, Jan 22, 2019	21.49	21.67	21.29	21.45
1927	NYSE	ASB	Fri, Jan 18, 2019	21.25	21.67	20.97	21.66
1926	NYSE	ASB	Thu, Jan 17, 2019	20.85	21.21	20.82	21.12
1925	NYSE	ASB	Wed, Jan 16, 2019	20.69	21.02	20.55	20.94
1924	NYSE	ASB	Tue, Jan 15, 2019	20.37	20.56	20.18	20.49
1923	NYSE	ASB	Mon, Jan 14, 2019	20.25	20.62	20.25	20.44
1922	NYSE	ASB	Fri, Jan 11, 2019	20.24	20.47	20.11	20.39
1921	NYSE	ASB	Thu, Jan 10, 2019	20.14	20.43	20.08	20.34
1920	NYSE	ASB	Wed, Jan 9, 2019	20.55	20.63	20.25	20.46
1919	NYSE	ASB	Tue, Jan 8, 2019	20.62	20.66	20.04	20.48
1918	NYSE	ASB	Mon, Jan 7, 2019	19.86	20.40	19.86	20.23
1917	NYSE	ASB	Fri, Jan 4, 2019	20.15	20.40	20.01	20.25
1916	NYSE	ASB	Thu, Jan 3, 2019	19.82	20.19	19.71	19.77
1915	NYSE	ASB	Wed, Jan 2, 2019	19.48	20.04	19.42	19.95
1914	NYSE	ASB	Mon, Dec 31, 2018	19.73	19.85	19.33	19.79
1913	NYSE	ASB	Fri, Dec 28, 2018	19.50	19.79	19.34	19.64
1912	NYSE	ASB	Thu, Dec 27, 2018	19.14	19.42	18.77	19.41
1911	NYSE	ASB	Wed, Dec 26, 2018	18.74	19.50	18.53	19.49
1910	NYSE	ASB	Mon, Dec 24, 2018	18.95	19.12	18.69	18.72
1909	NYSE	ASB	Fri, Dec 21, 2018	19.37	19.69	18.98	19.14
1908	NYSE	ASB	Thu, Dec 20, 2018	19.29	19.50	19.13	19.38
1907	NYSE	ASB	Wed, Dec 19, 2018	19.96	20.12	19.30	19.41
1906	NYSE	ASB	Tue, Dec 18, 2018	20.48	20.65	19.80	19.92
1905	NYSE	ASB	Mon, Dec 17, 2018	20.53	20.91	20.28	20.39
1904	NYSE	ASB	Fri, Dec 14, 2018	20.66	21.18	20.55	20.60
1903	NYSE	ASB	Thu, Dec 13, 2018	21.33	21.40	20.84	20.91
1902	NYSE	ASB	Wed, Dec 12, 2018	21.08	21.54	20.93	21.30
1901	NYSE	ASB	Tue, Dec 11, 2018	21.42	21.63	20.55	20.80
1900	NYSE	ASB	Mon, Dec 10, 2018	21.54	21.59	20.96	21.23
1899	NYSE	ASB	Fri, Dec 7, 2018	21.55	22.03	21.43	21.63
1898	NYSE	ASB	Thu, Dec 6, 2018	21.23	21.62	21.10	21.60
1897	NYSE	ASB	Tue, Dec 4, 2018	22.74	22.81	21.48	21.61
1896	NYSE	ASB	Mon, Dec 3, 2018	23.38	23.42	22.59	22.82
1895	NYSE	ASB	Fri, Nov 30, 2018	22.86	23.22	22.82	23.17
1894	NYSE	ASB	Thu, Nov 29, 2018	22.91	23.14	22.72	22.90
1893	NYSE	ASB	Wed, Nov 28, 2018	22.86	23.11	22.45	23.11
1892	NYSE	ASB	Tue, Nov 27, 2018	22.94	23.10	22.67	22.84
1891	NYSE	ASB	Mon, Nov 26, 2018	23.10	23.40	23.02	23.06
1890	NYSE	ASB	Fri, Nov 23, 2018	22.68	23.01	22.61	22.82
1889	NYSE	ASB	Wed, Nov 21, 2018	22.85	23.15	22.62	22.78
1888	NYSE	ASB	Tue, Nov 20, 2018	22.86	23.09	22.64	22.82
1887	NYSE	ASB	Mon, Nov 19, 2018	23.24	23.50	22.95	23.04
1886	NYSE	ASB	Fri, Nov 16, 2018	23.14	23.33	23.02	23.25
1885	NYSE	ASB	Thu, Nov 15, 2018	22.60	23.36	22.47	23.33
1884	NYSE	ASB	Wed, Nov 14, 2018	23.66	23.70	22.64	22.84
1883	NYSE	ASB	Tue, Nov 13, 2018	23.31	23.84	23.31	23.47
1882	NYSE	ASB	Mon, Nov 12, 2018	23.44	23.64	23.28	23.32
1881	NYSE	ASB	Fri, Nov 9, 2018	23.53	23.75	23.25	23.51
1880	NYSE	ASB	Thu, Nov 8, 2018	23.36	23.77	23.36	23.63
1879	NYSE	ASB	Wed, Nov 7, 2018	23.50	23.63	23.04	23.44
1878	NYSE	ASB	Tue, Nov 6, 2018	23.41	23.57	23.23	23.46
1877	NYSE	ASB	Mon, Nov 5, 2018	23.36	23.58	23.26	23.46
1876	NYSE	ASB	Fri, Nov 2, 2018	23.66	23.72	23.18	23.42
1875	NYSE	ASB	Thu, Nov 1, 2018	23.29	23.52	23.18	23.41
1874	NYSE	ASB	Wed, Oct 31, 2018	23.30	23.51	23.16	23.18
1873	NYSE	ASB	Tue, Oct 30, 2018	22.95	23.22	22.75	23.09
1872	NYSE	ASB	Mon, Oct 29, 2018	22.77	23.32	22.70	22.96
1871	NYSE	ASB	Fri, Oct 26, 2018	22.54	22.71	22.21	22.50
1870	NYSE	ASB	Thu, Oct 25, 2018	22.25	22.99	22.14	22.77
1869	NYSE	ASB	Wed, Oct 24, 2018	22.66	22.70	22.01	22.04
1868	NYSE	ASB	Tue, Oct 23, 2018	22.19	22.83	22.14	22.70
1867	NYSE	ASB	Mon, Oct 22, 2018	23.02	23.18	22.47	22.58
1866	NYSE	ASB	Fri, Oct 19, 2018	23.94	23.96	22.99	23.02
1865	NYSE	ASB	Thu, Oct 18, 2018	25.20	25.29	24.41	24.53
1864	NYSE	ASB	Wed, Oct 17, 2018	25.13	25.53	24.80	25.32
1863	NYSE	ASB	Tue, Oct 16, 2018	25.12	25.21	24.72	25.18
1862	NYSE	ASB	Mon, Oct 15, 2018	24.95	25.25	24.84	25.07
1861	NYSE	ASB	Fri, Oct 12, 2018	25.94	25.94	24.32	24.93
1860	NYSE	ASB	Thu, Oct 11, 2018	26.11	26.28	25.54	25.56
1859	NYSE	ASB	Wed, Oct 10, 2018	26.59	26.86	26.27	26.28
1858	NYSE	ASB	Tue, Oct 9, 2018	26.36	26.67	26.30	26.53
1857	NYSE	ASB	Mon, Oct 8, 2018	26.24	26.59	26.09	26.53
1856	NYSE	ASB	Fri, Oct 5, 2018	26.67	26.80	26.45	26.48
1855	NYSE	ASB	Thu, Oct 4, 2018	26.43	26.92	26.36	26.55
1854	NYSE	ASB	Wed, Oct 3, 2018	25.85	26.44	25.71	26.39
1853	NYSE	ASB	Tue, Oct 2, 2018	25.59	25.96	25.53	25.67
1852	NYSE	ASB	Mon, Oct 1, 2018	26.13	26.16	25.64	25.75
1851	NYSE	ASB	Fri, Sep 28, 2018	26.15	26.35	25.93	26.00
1850	NYSE	ASB	Thu, Sep 27, 2018	26.60	26.65	26.35	26.35
1849	NYSE	ASB	Wed, Sep 26, 2018	26.90	26.98	26.60	26.60
1848	NYSE	ASB	Tue, Sep 25, 2018	26.75	27.05	26.68	26.85
1847	NYSE	ASB	Mon, Sep 24, 2018	26.95	27.05	26.50	26.70
1846	NYSE	ASB	Fri, Sep 21, 2018	26.45	27.20	26.40	26.90
1845	NYSE	ASB	Thu, Sep 20, 2018	26.55	27.10	26.55	27.10
1844	NYSE	ASB	Wed, Sep 19, 2018	26.20	26.65	26.15	26.45
1843	NYSE	ASB	Tue, Sep 18, 2018	26.15	26.20	25.95	26.15
1842	NYSE	ASB	Mon, Sep 17, 2018	26.55	26.60	26.00	26.15
1841	NYSE	ASB	Fri, Sep 14, 2018	26.30	26.60	26.25	26.50
1840	NYSE	ASB	Thu, Sep 13, 2018	27.20	27.30	26.20	26.30
1839	NYSE	ASB	Wed, Sep 12, 2018	27.80	27.80	27.35	27.40
1838	NYSE	ASB	Tue, Sep 11, 2018	27.65	27.88	27.58	27.80
1837	NYSE	ASB	Mon, Sep 10, 2018	27.85	27.95	27.50	27.65
1836	NYSE	ASB	Fri, Sep 7, 2018	27.45	27.70	27.35	27.65
1835	NYSE	ASB	Thu, Sep 6, 2018	27.60	27.65	27.35	27.40
1834	NYSE	ASB	Wed, Sep 5, 2018	27.45	27.70	27.43	27.60
1833	NYSE	ASB	Tue, Sep 4, 2018	27.25	27.55	27.13	27.50
1832	NYSE	ASB	Fri, Aug 31, 2018	26.80	27.25	26.65	27.25
1831	NYSE	ASB	Thu, Aug 30, 2018	27.15	27.20	26.85	26.85
1830	NYSE	ASB	Wed, Aug 29, 2018	27.40	27.50	26.75	27.20
1829	NYSE	ASB	Tue, Aug 28, 2018	27.50	27.55	27.20	27.35
1828	NYSE	ASB	Mon, Aug 27, 2018	27.40	27.58	27.25	27.40
1827	NYSE	ASB	Fri, Aug 24, 2018	27.45	27.55	27.30	27.30
1826	NYSE	ASB	Thu, Aug 23, 2018	27.45	27.45	27.20	27.40
1825	NYSE	ASB	Wed, Aug 22, 2018	27.55	27.70	27.45	27.45
1824	NYSE	ASB	Tue, Aug 21, 2018	27.45	27.85	27.40	27.70
1823	NYSE	ASB	Mon, Aug 20, 2018	27.20	27.50	26.95	27.40
1822	NYSE	ASB	Fri, Aug 17, 2018	27.20	27.40	27.10	27.30
1821	NYSE	ASB	Thu, Aug 16, 2018	26.95	27.40	26.95	27.25
1820	NYSE	ASB	Wed, Aug 15, 2018	27.15	27.33	26.80	26.90
1819	NYSE	ASB	Tue, Aug 14, 2018	27.00	27.55	27.00	27.30
1818	NYSE	ASB	Mon, Aug 13, 2018	26.95	27.25	26.84	26.95
1817	NYSE	ASB	Fri, Aug 10, 2018	26.75	27.18	26.65	27.00
1816	NYSE	ASB	Thu, Aug 9, 2018	27.20	27.40	27.05	27.10
1815	NYSE	ASB	Wed, Aug 8, 2018	27.30	27.40	27.10	27.25
1814	NYSE	ASB	Tue, Aug 7, 2018	27.40	27.63	27.20	27.25
1813	NYSE	ASB	Mon, Aug 6, 2018	27.15	27.45	27.10	27.35
1812	NYSE	ASB	Fri, Aug 3, 2018	27.30	27.43	27.05	27.20
1811	NYSE	ASB	Thu, Aug 2, 2018	27.20	27.35	27.05	27.30
1810	NYSE	ASB	Wed, Aug 1, 2018	27.15	27.30	26.98	27.25
1809	NYSE	ASB	Tue, Jul 31, 2018	27.50	27.50	26.75	27.00
1808	NYSE	ASB	Mon, Jul 30, 2018	27.75	27.88	27.40	27.45
1807	NYSE	ASB	Fri, Jul 27, 2018	27.95	28.13	27.55	27.70
1806	NYSE	ASB	Thu, Jul 26, 2018	27.60	28.00	27.60	27.95
1805	NYSE	ASB	Wed, Jul 25, 2018	27.85	27.85	27.25	27.55
1804	NYSE	ASB	Tue, Jul 24, 2018	28.30	28.30	27.80	27.90
1803	NYSE	ASB	Mon, Jul 23, 2018	28.00	28.43	27.70	28.35
1802	NYSE	ASB	Fri, Jul 20, 2018	27.65	28.20	27.20	27.90
1801	NYSE	ASB	Thu, Jul 19, 2018	28.35	28.38	28.00	28.05
1800	NYSE	ASB	Wed, Jul 18, 2018	28.00	28.45	28.00	28.35
1799	NYSE	ASB	Tue, Jul 17, 2018	28.15	28.43	28.05	28.05
1798	NYSE	ASB	Mon, Jul 16, 2018	27.75	28.25	27.75	28.15
1797	NYSE	ASB	Fri, Jul 13, 2018	27.65	27.85	27.33	27.65
1796	NYSE	ASB	Thu, Jul 12, 2018	28.20	28.25	27.30	27.75
1795	NYSE	ASB	Wed, Jul 11, 2018	27.90	28.15	27.65	28.05
1794	NYSE	ASB	Tue, Jul 10, 2018	28.35	28.50	27.80	27.95
1793	NYSE	ASB	Mon, Jul 9, 2018	28.00	28.50	27.95	28.35
1792	NYSE	ASB	Fri, Jul 6, 2018	27.30	27.85	27.25	27.80
1791	NYSE	ASB	Thu, Jul 5, 2018	27.60	27.60	27.28	27.45
1790	NYSE	ASB	Tue, Jul 3, 2018	27.65	27.80	27.25	27.40
1789	NYSE	ASB	Mon, Jul 2, 2018	27.10	27.63	27.05	27.55
1788	NYSE	ASB	Fri, Jun 29, 2018	27.80	27.98	27.30	27.30
1787	NYSE	ASB	Thu, Jun 28, 2018	27.55	27.75	27.35	27.55
1786	NYSE	ASB	Wed, Jun 27, 2018	27.90	28.04	27.45	27.50
1785	NYSE	ASB	Tue, Jun 26, 2018	28.25	28.25	27.60	27.95
1784	NYSE	ASB	Mon, Jun 25, 2018	28.10	28.28	27.60	28.10
1783	NYSE	ASB	Fri, Jun 22, 2018	28.50	28.60	28.00	28.25
1782	NYSE	ASB	Thu, Jun 21, 2018	28.25	28.60	28.00	28.35
1781	NYSE	ASB	Wed, Jun 20, 2018	28.45	28.50	28.25	28.35
1780	NYSE	ASB	Tue, Jun 19, 2018	27.75	28.45	27.75	28.30
1779	NYSE	ASB	Mon, Jun 18, 2018	27.85	28.28	27.65	28.05
1778	NYSE	ASB	Fri, Jun 15, 2018	27.65	28.30	27.65	27.95
1777	NYSE	ASB	Thu, Jun 14, 2018	28.15	28.25	27.80	28.10
1776	NYSE	ASB	Wed, Jun 13, 2018	28.25	28.50	27.90	28.10
1775	NYSE	ASB	Tue, Jun 12, 2018	28.55	28.55	27.98	28.15
1774	NYSE	ASB	Mon, Jun 11, 2018	28.95	29.03	28.35	28.45
1773	NYSE	ASB	Fri, Jun 8, 2018	28.65	28.95	28.55	28.85
1772	NYSE	ASB	Thu, Jun 7, 2018	28.70	28.91	28.60	28.70
1771	NYSE	ASB	Wed, Jun 6, 2018	28.10	28.70	28.05	28.65
1770	NYSE	ASB	Tue, Jun 5, 2018	28.15	28.25	27.75	27.95
1769	NYSE	ASB	Mon, Jun 4, 2018	27.95	28.30	27.85	28.30
1768	NYSE	ASB	Fri, Jun 1, 2018	28.00	28.13	27.70	27.85
1767	NYSE	ASB	Thu, May 31, 2018	27.65	27.75	27.40	27.60
1766	NYSE	ASB	Wed, May 30, 2018	27.55	27.85	27.28	27.70
1765	NYSE	ASB	Tue, May 29, 2018	27.30	27.70	26.95	27.20
1764	NYSE	ASB	Fri, May 25, 2018	27.50	27.80	27.40	27.65
1763	NYSE	ASB	Thu, May 24, 2018	27.55	27.65	26.95	27.65
1762	NYSE	ASB	Wed, May 23, 2018	27.60	27.70	27.38	27.60
1761	NYSE	ASB	Tue, May 22, 2018	27.70	27.95	27.55	27.65
1760	NYSE	ASB	Mon, May 21, 2018	27.15	27.85	27.15	27.70
1759	NYSE	ASB	Fri, May 18, 2018	27.20	27.33	26.95	26.95
1758	NYSE	ASB	Thu, May 17, 2018	26.80	27.30	26.80	27.30
1757	NYSE	ASB	Wed, May 16, 2018	26.80	27.05	26.65	26.80
1756	NYSE	ASB	Tue, May 15, 2018	26.95	27.15	26.75	26.90
1755	NYSE	ASB	Mon, May 14, 2018	27.20	27.20	26.75	26.90
1754	NYSE	ASB	Fri, May 11, 2018	27.05	27.25	26.93	27.10
1753	NYSE	ASB	Thu, May 10, 2018	26.90	27.23	26.75	27.00
1752	NYSE	ASB	Wed, May 9, 2018	26.90	27.25	26.55	27.00
1751	NYSE	ASB	Tue, May 8, 2018	26.50	27.00	26.50	26.75
1750	NYSE	ASB	Mon, May 7, 2018	26.35	26.73	26.25	26.55
1749	NYSE	ASB	Fri, May 4, 2018	26.00	26.60	25.80	26.35
1748	NYSE	ASB	Thu, May 3, 2018	26.15	26.30	25.65	26.00
1747	NYSE	ASB	Wed, May 2, 2018	26.50	26.90	26.13	26.35
1746	NYSE	ASB	Tue, May 1, 2018	26.35	26.65	25.93	26.50
1745	NYSE	ASB	Mon, Apr 30, 2018	26.70	26.90	26.40	26.45
1744	NYSE	ASB	Fri, Apr 27, 2018	26.45	26.73	26.40	26.70
1743	NYSE	ASB	Thu, Apr 26, 2018	26.65	26.70	26.20	26.40
1742	NYSE	ASB	Wed, Apr 25, 2018	26.80	26.83	26.30	26.50
1741	NYSE	ASB	Tue, Apr 24, 2018	26.80	27.00	26.25	26.60
1740	NYSE	ASB	Mon, Apr 23, 2018	26.65	26.90	26.40	26.55
1739	NYSE	ASB	Fri, Apr 20, 2018	26.70	27.10	25.85	26.50
1738	NYSE	ASB	Thu, Apr 19, 2018	24.30	24.60	24.15	24.55
1737	NYSE	ASB	Wed, Apr 18, 2018	24.40	24.58	24.15	24.20
1736	NYSE	ASB	Tue, Apr 17, 2018	24.80	24.80	24.15	24.30
1735	NYSE	ASB	Mon, Apr 16, 2018	24.60	24.78	24.40	24.70
1734	NYSE	ASB	Fri, Apr 13, 2018	25.10	25.10	24.38	24.45
1733	NYSE	ASB	Thu, Apr 12, 2018	24.75	25.13	24.65	24.85
1732	NYSE	ASB	Wed, Apr 11, 2018	24.55	24.60	24.35	24.60
1731	NYSE	ASB	Tue, Apr 10, 2018	24.65	24.85	24.40	24.70
1730	NYSE	ASB	Mon, Apr 9, 2018	24.35	24.88	24.30	24.40
1729	NYSE	ASB	Fri, Apr 6, 2018	24.60	24.75	23.88	24.30
1728	NYSE	ASB	Thu, Apr 5, 2018	25.05	25.10	24.65	24.90
1727	NYSE	ASB	Wed, Apr 4, 2018	24.40	24.98	24.25	24.80
1726	NYSE	ASB	Tue, Apr 3, 2018	24.40	24.80	24.25	24.65
1725	NYSE	ASB	Mon, Apr 2, 2018	24.85	24.93	23.95	24.35
1724	NYSE	ASB	Thu, Mar 29, 2018	24.75	24.98	24.65	24.85
1723	NYSE	ASB	Wed, Mar 28, 2018	24.65	24.83	24.35	24.65
1722	NYSE	ASB	Tue, Mar 27, 2018	25.35	25.40	24.50	24.65
1721	NYSE	ASB	Mon, Mar 26, 2018	24.75	25.40	24.63	25.40
1720	NYSE	ASB	Fri, Mar 23, 2018	25.40	25.55	24.35	24.35
1719	NYSE	ASB	Thu, Mar 22, 2018	26.00	26.13	25.35	25.35
1718	NYSE	ASB	Wed, Mar 21, 2018	26.20	26.58	26.03	26.30
1717	NYSE	ASB	Tue, Mar 20, 2018	26.35	26.35	26.05	26.25
1716	NYSE	ASB	Mon, Mar 19, 2018	26.80	26.80	25.98	26.15
1715	NYSE	ASB	Fri, Mar 16, 2018	26.90	27.10	26.60	26.80
1714	NYSE	ASB	Thu, Mar 15, 2018	26.55	27.00	26.48	26.90
1713	NYSE	ASB	Wed, Mar 14, 2018	26.80	26.88	26.30	26.50
1712	NYSE	ASB	Tue, Mar 13, 2018	27.10	27.20	26.60	26.70
1711	NYSE	ASB	Mon, Mar 12, 2018	26.50	27.10	26.40	26.90
1710	NYSE	ASB	Fri, Mar 9, 2018	26.25	26.60	26.05	26.50
1709	NYSE	ASB	Thu, Mar 8, 2018	26.20	26.33	25.70	26.00
1708	NYSE	ASB	Wed, Mar 7, 2018	25.70	26.40	25.70	26.25
1707	NYSE	ASB	Tue, Mar 6, 2018	25.45	26.00	25.28	25.90
1706	NYSE	ASB	Mon, Mar 5, 2018	24.85	25.53	24.65	25.40
1705	NYSE	ASB	Fri, Mar 2, 2018	24.50	25.15	24.15	25.05
1704	NYSE	ASB	Thu, Mar 1, 2018	24.70	25.03	24.50	24.70
1703	NYSE	ASB	Wed, Feb 28, 2018	25.05	25.20	24.65	24.70
1702	NYSE	ASB	Tue, Feb 27, 2018	25.25	25.65	25.00	24.90
1701	NYSE	ASB	Mon, Feb 26, 2018	25.20	25.30	24.80	25.25
1700	NYSE	ASB	Fri, Feb 23, 2018	24.70	25.20	24.65	25.20
1699	NYSE	ASB	Thu, Feb 22, 2018	25.00	25.10	24.55	24.55
1698	NYSE	ASB	Wed, Feb 21, 2018	24.60	25.20	24.60	24.95
1697	NYSE	ASB	Tue, Feb 20, 2018	24.90	25.10	24.50	24.60
1696	NYSE	ASB	Fri, Feb 16, 2018	24.70	25.10	24.70	24.90
1695	NYSE	ASB	Thu, Feb 15, 2018	24.85	24.95	24.53	24.85
1694	NYSE	ASB	Wed, Feb 14, 2018	24.05	24.80	24.00	24.75
1693	NYSE	ASB	Tue, Feb 13, 2018	23.95	24.15	23.80	24.10
1692	NYSE	ASB	Mon, Feb 12, 2018	23.95	24.30	23.75	24.05
1691	NYSE	ASB	Fri, Feb 9, 2018	23.85	24.03	23.25	23.90
1690	NYSE	ASB	Thu, Feb 8, 2018	24.70	25.00	23.60	23.60
1689	NYSE	ASB	Wed, Feb 7, 2018	24.25	24.80	24.20	24.60
1688	NYSE	ASB	Tue, Feb 6, 2018	24.15	24.80	23.80	24.25
1687	NYSE	ASB	Mon, Feb 5, 2018	25.25	25.45	24.50	24.60
1686	NYSE	ASB	Fri, Feb 2, 2018	25.55	25.95	25.18	25.50
1685	NYSE	ASB	Thu, Feb 1, 2018	24.65	25.70	24.55	25.70
1684	NYSE	ASB	Wed, Jan 31, 2018	24.85	25.05	24.50	24.75
1683	NYSE	ASB	Tue, Jan 30, 2018	25.10	25.30	24.85	24.90
1682	NYSE	ASB	Mon, Jan 29, 2018	25.10	25.70	25.05	25.30
1681	NYSE	ASB	Fri, Jan 26, 2018	24.20	25.30	24.00	25.20
1680	NYSE	ASB	Thu, Jan 25, 2018	25.65	25.70	25.15	25.35
1679	NYSE	ASB	Wed, Jan 24, 2018	26.05	26.15	25.60	25.60
1678	NYSE	ASB	Tue, Jan 23, 2018	25.95	26.20	25.65	25.90
1677	NYSE	ASB	Mon, Jan 22, 2018	26.15	26.25	25.75	26.05
1676	NYSE	ASB	Fri, Jan 19, 2018	25.90	26.28	25.80	26.20
1675	NYSE	ASB	Thu, Jan 18, 2018	26.25	26.35	25.90	25.90
1674	NYSE	ASB	Wed, Jan 17, 2018	26.35	26.38	26.00	26.25
1673	NYSE	ASB	Tue, Jan 16, 2018	26.65	26.70	26.03	26.20
1672	NYSE	ASB	Fri, Jan 12, 2018	26.65	26.70	26.45	26.55
1671	NYSE	ASB	Thu, Jan 11, 2018	26.30	26.65	26.25	26.55
1670	NYSE	ASB	Wed, Jan 10, 2018	26.00	26.58	25.75	26.30
1669	NYSE	ASB	Tue, Jan 9, 2018	25.75	26.15	25.65	25.90
1668	NYSE	ASB	Mon, Jan 8, 2018	25.45	25.65	25.25	25.60
1667	NYSE	ASB	Fri, Jan 5, 2018	25.55	25.60	25.33	25.50
1666	NYSE	ASB	Thu, Jan 4, 2018	25.40	25.75	25.28	25.35
1665	NYSE	ASB	Wed, Jan 3, 2018	25.40	25.65	25.28	25.30
1664	NYSE	ASB	Tue, Jan 2, 2018	25.75	25.75	25.33	25.40
1663	NYSE	ASB	Fri, Dec 29, 2017	25.80	26.00	25.40	25.40
1662	NYSE	ASB	Thu, Dec 28, 2017	25.70	25.80	25.55	25.80
1661	NYSE	ASB	Wed, Dec 27, 2017	25.75	25.95	25.58	25.65
1660	NYSE	ASB	Tue, Dec 26, 2017	26.00	26.15	25.63	25.70
1659	NYSE	ASB	Fri, Dec 22, 2017	25.95	26.05	25.65	26.00
1658	NYSE	ASB	Thu, Dec 21, 2017	25.45	26.10	25.45	26.00
1657	NYSE	ASB	Wed, Dec 20, 2017	25.75	25.75	25.20	25.35
1656	NYSE	ASB	Tue, Dec 19, 2017	25.70	25.75	25.43	25.55
1655	NYSE	ASB	Mon, Dec 18, 2017	25.40	25.85	25.25	25.60
1654	NYSE	ASB	Fri, Dec 15, 2017	25.05	25.85	25.05	25.35
1653	NYSE	ASB	Thu, Dec 14, 2017	25.20	25.50	24.90	24.95
1652	NYSE	ASB	Wed, Dec 13, 2017	25.35	25.50	25.08	25.10
1651	NYSE	ASB	Tue, Dec 12, 2017	25.05	25.40	25.00	25.30
1650	NYSE	ASB	Mon, Dec 11, 2017	25.10	25.13	24.85	24.95
1649	NYSE	ASB	Fri, Dec 8, 2017	25.50	25.50	24.93	25.05
1648	NYSE	ASB	Thu, Dec 7, 2017	25.00	25.35	24.85	25.05
1647	NYSE	ASB	Wed, Dec 6, 2017	25.10	25.45	25.00	25.00
1646	NYSE	ASB	Tue, Dec 5, 2017	25.80	25.88	25.15	25.25
1645	NYSE	ASB	Mon, Dec 4, 2017	26.05	26.25	25.65	25.80
1644	NYSE	ASB	Fri, Dec 1, 2017	25.55	25.68	24.68	25.55
1643	NYSE	ASB	Thu, Nov 30, 2017	26.10	26.15	25.50	25.50
1642	NYSE	ASB	Wed, Nov 29, 2017	25.50	26.30	25.30	25.96
1641	NYSE	ASB	Tue, Nov 28, 2017	24.65	25.40	24.60	25.35
1640	NYSE	ASB	Mon, Nov 27, 2017	24.45	24.75	24.45	24.55
1639	NYSE	ASB	Fri, Nov 24, 2017	24.95	24.95	24.40	24.40
1638	NYSE	ASB	Wed, Nov 22, 2017	24.70	25.00	24.70	24.85
1637	NYSE	ASB	Tue, Nov 21, 2017	24.75	24.85	24.65	24.70
1636	NYSE	ASB	Mon, Nov 20, 2017	24.50	24.75	24.35	24.75
1635	NYSE	ASB	Fri, Nov 17, 2017	24.15	24.50	24.00	24.45
1634	NYSE	ASB	Thu, Nov 16, 2017	24.40	24.53	24.30	24.30
1633	NYSE	ASB	Wed, Nov 15, 2017	24.10	24.53	23.83	24.30
1632	NYSE	ASB	Tue, Nov 14, 2017	24.15	24.50	24.15	24.40
1631	NYSE	ASB	Mon, Nov 13, 2017	24.00	24.40	23.85	24.30
1630	NYSE	ASB	Fri, Nov 10, 2017	24.00	24.25	23.95	24.20
1629	NYSE	ASB	Thu, Nov 9, 2017	24.05	24.28	23.78	24.00
1628	NYSE	ASB	Wed, Nov 8, 2017	24.20	24.30	23.95	24.25
1627	NYSE	ASB	Tue, Nov 7, 2017	25.05	25.15	24.20	24.20
1626	NYSE	ASB	Mon, Nov 6, 2017	25.00	25.35	24.95	25.15
1625	NYSE	ASB	Fri, Nov 3, 2017	25.35	25.35	25.10	25.15
1624	NYSE	ASB	Thu, Nov 2, 2017	25.20	25.45	24.90	25.40
1623	NYSE	ASB	Wed, Nov 1, 2017	25.30	25.50	24.90	25.15
1622	NYSE	ASB	Tue, Oct 31, 2017	25.15	25.43	25.00	25.30
1621	NYSE	ASB	Mon, Oct 30, 2017	25.25	25.45	24.95	25.05
1620	NYSE	ASB	Fri, Oct 27, 2017	25.70	25.75	25.45	25.55
1619	NYSE	ASB	Thu, Oct 26, 2017	25.50	25.80	25.50	25.75
1618	NYSE	ASB	Wed, Oct 25, 2017	25.85	25.85	25.30	25.50
1617	NYSE	ASB	Tue, Oct 24, 2017	25.55	25.85	25.55	25.65
1616	NYSE	ASB	Mon, Oct 23, 2017	25.90	25.90	25.30	25.40
1615	NYSE	ASB	Fri, Oct 20, 2017	25.00	25.90	24.95	25.90
1614	NYSE	ASB	Thu, Oct 19, 2017	24.25	24.65	23.95	24.60
1613	NYSE	ASB	Wed, Oct 18, 2017	24.30	24.43	24.15	24.40
1612	NYSE	ASB	Tue, Oct 17, 2017	24.55	24.60	24.05	24.15
1611	NYSE	ASB	Mon, Oct 16, 2017	24.50	24.70	24.40	24.55
1610	NYSE	ASB	Fri, Oct 13, 2017	24.45	24.68	24.25	24.40
1609	NYSE	ASB	Thu, Oct 12, 2017	24.70	24.80	24.55	24.55
1608	NYSE	ASB	Wed, Oct 11, 2017	24.70	24.75	24.45	24.65
1607	NYSE	ASB	Tue, Oct 10, 2017	24.45	24.78	24.40	24.70
1606	NYSE	ASB	Mon, Oct 9, 2017	24.50	24.60	24.30	24.40
1605	NYSE	ASB	Fri, Oct 6, 2017	24.60	24.68	24.30	24.40
1604	NYSE	ASB	Thu, Oct 5, 2017	24.25	24.73	24.15	24.50
1603	NYSE	ASB	Wed, Oct 4, 2017	24.30	24.45	24.18	24.25
1602	NYSE	ASB	Tue, Oct 3, 2017	24.60	24.65	24.10	24.40
1601	NYSE	ASB	Mon, Oct 2, 2017	24.25	24.60	24.15	24.55
1600	NYSE	ASB	Fri, Sep 29, 2017	24.00	24.45	23.95	24.25
1599	NYSE	ASB	Thu, Sep 28, 2017	23.95	24.10	23.65	24.10
1598	NYSE	ASB	Wed, Sep 27, 2017	24.00	24.15	23.55	23.95
1597	NYSE	ASB	Tue, Sep 26, 2017	23.55	23.85	23.00	23.55
1596	NYSE	ASB	Mon, Sep 25, 2017	23.40	23.75	23.30	23.55
1595	NYSE	ASB	Fri, Sep 22, 2017	23.50	23.60	23.35	23.50
1594	NYSE	ASB	Thu, Sep 21, 2017	23.55	23.75	23.15	23.55
1593	NYSE	ASB	Wed, Sep 20, 2017	23.10	23.60	23.10	23.55
1592	NYSE	ASB	Tue, Sep 19, 2017	23.30	23.45	23.15	23.15
1591	NYSE	ASB	Mon, Sep 18, 2017	23.00	23.48	22.95	23.35
1590	NYSE	ASB	Fri, Sep 15, 2017	22.85	23.10	22.73	22.90
1589	NYSE	ASB	Thu, Sep 14, 2017	22.95	23.30	22.70	22.80
1588	NYSE	ASB	Wed, Sep 13, 2017	22.30	23.10	22.20	22.90
1587	NYSE	ASB	Tue, Sep 12, 2017	21.85	22.55	21.85	22.35
1586	NYSE	ASB	Mon, Sep 11, 2017	21.90	22.15	21.70	21.80
1585	NYSE	ASB	Fri, Sep 8, 2017	21.25	21.70	21.20	21.55
1584	NYSE	ASB	Thu, Sep 7, 2017	21.60	21.75	20.95	21.25
1583	NYSE	ASB	Wed, Sep 6, 2017	21.80	21.85	21.58	21.65
1582	NYSE	ASB	Tue, Sep 5, 2017	21.95	22.10	21.48	21.50
1581	NYSE	ASB	Fri, Sep 1, 2017	21.90	22.30	21.90	22.15
1580	NYSE	ASB	Thu, Aug 31, 2017	22.10	22.15	21.85	21.90
1579	NYSE	ASB	Wed, Aug 30, 2017	21.80	22.05	21.70	22.05
1578	NYSE	ASB	Tue, Aug 29, 2017	21.75	22.00	21.65	21.73
1577	NYSE	ASB	Mon, Aug 28, 2017	22.30	22.35	22.00	22.05
1576	NYSE	ASB	Fri, Aug 25, 2017	22.10	22.40	22.05	22.20
1575	NYSE	ASB	Thu, Aug 24, 2017	21.95	22.10	21.85	22.05
1574	NYSE	ASB	Wed, Aug 23, 2017	21.65	22.00	21.60	21.90
1573	NYSE	ASB	Tue, Aug 22, 2017	21.85	22.00	21.68	21.80
1572	NYSE	ASB	Mon, Aug 21, 2017	21.75	21.95	21.65	21.70
1571	NYSE	ASB	Fri, Aug 18, 2017	21.75	22.08	21.65	21.80
1570	NYSE	ASB	Thu, Aug 17, 2017	22.40	22.55	21.83	21.90
1569	NYSE	ASB	Wed, Aug 16, 2017	22.65	22.80	22.40	22.50
1568	NYSE	ASB	Tue, Aug 15, 2017	23.00	23.00	22.60	22.60
1567	NYSE	ASB	Mon, Aug 14, 2017	22.55	22.85	22.50	22.80
1566	NYSE	ASB	Fri, Aug 11, 2017	22.30	22.58	22.10	22.25
1565	NYSE	ASB	Thu, Aug 10, 2017	22.85	22.85	22.40	22.45
1564	NYSE	ASB	Wed, Aug 9, 2017	23.15	23.35	22.90	23.05
1563	NYSE	ASB	Tue, Aug 8, 2017	23.30	23.83	23.20	23.50
1562	NYSE	ASB	Mon, Aug 7, 2017	23.55	23.60	23.25	23.30
1561	NYSE	ASB	Fri, Aug 4, 2017	23.55	23.70	23.45	23.45
1560	NYSE	ASB	Thu, Aug 3, 2017	23.60	23.70	23.20	23.35
1559	NYSE	ASB	Wed, Aug 2, 2017	24.00	24.05	23.50	23.65
1558	NYSE	ASB	Tue, Aug 1, 2017	24.05	24.05	23.75	23.95
1557	NYSE	ASB	Mon, Jul 31, 2017	23.60	24.00	23.55	23.95
1556	NYSE	ASB	Fri, Jul 28, 2017	23.45	23.65	23.20	23.60
1555	NYSE	ASB	Thu, Jul 27, 2017	23.15	23.75	23.00	23.50
1554	NYSE	ASB	Wed, Jul 26, 2017	23.75	23.85	22.95	23.10
1553	NYSE	ASB	Tue, Jul 25, 2017	23.95	23.95	23.60	23.70
1552	NYSE	ASB	Mon, Jul 24, 2017	23.40	23.75	23.40	23.50
1551	NYSE	ASB	Fri, Jul 21, 2017	23.50	23.90	23.25	23.35
1550	NYSE	ASB	Thu, Jul 20, 2017	24.55	24.75	24.35	24.75
1549	NYSE	ASB	Wed, Jul 19, 2017	24.85	24.95	24.50	24.60
1548	NYSE	ASB	Tue, Jul 18, 2017	24.65	24.75	24.45	24.65
1547	NYSE	ASB	Mon, Jul 17, 2017	25.00	25.05	24.80	24.85
1546	NYSE	ASB	Fri, Jul 14, 2017	24.90	25.10	24.70	25.00
1545	NYSE	ASB	Thu, Jul 13, 2017	25.20	25.33	25.00	25.20
1544	NYSE	ASB	Wed, Jul 12, 2017	25.10	25.43	24.95	25.10
1543	NYSE	ASB	Tue, Jul 11, 2017	25.40	25.50	24.95	25.25
1542	NYSE	ASB	Mon, Jul 10, 2017	25.40	25.60	25.20	25.40
1541	NYSE	ASB	Fri, Jul 7, 2017	25.30	25.55	25.10	25.55
1540	NYSE	ASB	Thu, Jul 6, 2017	25.55	25.65	25.15	25.20
1539	NYSE	ASB	Wed, Jul 5, 2017	25.70	25.85	25.25	25.55
1538	NYSE	ASB	Mon, Jul 3, 2017	25.35	25.90	25.30	25.70
1537	NYSE	ASB	Fri, Jun 30, 2017	25.40	25.40	24.88	25.20
1536	NYSE	ASB	Thu, Jun 29, 2017	25.35	25.55	24.88	25.20
1535	NYSE	ASB	Wed, Jun 28, 2017	24.65	24.85	24.50	24.80
1534	NYSE	ASB	Tue, Jun 27, 2017	24.65	24.75	24.45	24.45
1533	NYSE	ASB	Mon, Jun 26, 2017	24.25	24.58	24.05	24.45
1532	NYSE	ASB	Fri, Jun 23, 2017	24.50	24.50	24.10	24.20
1531	NYSE	ASB	Thu, Jun 22, 2017	24.45	24.60	24.25	24.30
1530	NYSE	ASB	Wed, Jun 21, 2017	24.80	24.88	24.45	24.50
1529	NYSE	ASB	Tue, Jun 20, 2017	25.05	25.05	24.70	24.75
1528	NYSE	ASB	Mon, Jun 19, 2017	25.20	25.35	25.05	25.15
1527	NYSE	ASB	Fri, Jun 16, 2017	25.30	25.30	24.88	25.10
1526	NYSE	ASB	Thu, Jun 15, 2017	25.10	25.53	25.00	25.25
1525	NYSE	ASB	Wed, Jun 14, 2017	24.95	25.35	24.65	25.35
1524	NYSE	ASB	Tue, Jun 13, 2017	25.50	25.60	25.23	25.35
1523	NYSE	ASB	Mon, Jun 12, 2017	25.30	25.85	25.13	25.35
1522	NYSE	ASB	Fri, Jun 9, 2017	24.90	25.45	24.70	25.30
1521	NYSE	ASB	Thu, Jun 8, 2017	23.90	24.90	23.85	24.70
1520	NYSE	ASB	Wed, Jun 7, 2017	23.90	24.13	23.75	23.95
1519	NYSE	ASB	Tue, Jun 6, 2017	23.85	24.05	23.65	23.85
1518	NYSE	ASB	Mon, Jun 5, 2017	24.15	24.40	24.00	24.10
1517	NYSE	ASB	Fri, Jun 2, 2017	24.00	24.40	23.85	24.10
1516	NYSE	ASB	Thu, Jun 1, 2017	24.00	24.30	23.70	24.25
1515	NYSE	ASB	Wed, May 31, 2017	24.00	24.05	23.50	23.85
1514	NYSE	ASB	Tue, May 30, 2017	24.05	24.10	23.70	23.95
1513	NYSE	ASB	Fri, May 26, 2017	24.25	24.50	24.20	24.30
1512	NYSE	ASB	Thu, May 25, 2017	24.45	24.70	24.25	24.40
1511	NYSE	ASB	Wed, May 24, 2017	24.60	24.70	24.25	24.45
1510	NYSE	ASB	Tue, May 23, 2017	24.40	24.65	24.11	24.60
1509	NYSE	ASB	Mon, May 22, 2017	24.40	24.40	24.03	24.30
1508	NYSE	ASB	Fri, May 19, 2017	24.05	24.45	23.95	24.30
1507	NYSE	ASB	Thu, May 18, 2017	23.90	24.33	23.70	24.00
1506	NYSE	ASB	Wed, May 17, 2017	24.50	24.65	23.70	23.95
1505	NYSE	ASB	Tue, May 16, 2017	24.95	25.00	24.65	24.95
1504	NYSE	ASB	Mon, May 15, 2017	24.70	25.05	24.68	24.90
1503	NYSE	ASB	Fri, May 12, 2017	24.45	24.70	24.25	24.60
1502	NYSE	ASB	Thu, May 11, 2017	25.20	25.20	24.53	24.75
1501	NYSE	ASB	Wed, May 10, 2017	25.05	25.28	24.95	25.25
1500	NYSE	ASB	Tue, May 9, 2017	25.50	25.60	25.05	25.15
1499	NYSE	ASB	Mon, May 8, 2017	25.45	25.55	25.25	25.50
1498	NYSE	ASB	Fri, May 5, 2017	25.50	25.55	25.18	25.45
1497	NYSE	ASB	Thu, May 4, 2017	25.55	25.75	25.30	25.45
1496	NYSE	ASB	Wed, May 3, 2017	24.95	25.45	24.85	25.30
1495	NYSE	ASB	Tue, May 2, 2017	25.20	25.20	24.80	25.10
1494	NYSE	ASB	Mon, May 1, 2017	25.10	25.45	24.78	25.25
1493	NYSE	ASB	Fri, Apr 28, 2017	25.25	25.50	24.85	24.90
1492	NYSE	ASB	Thu, Apr 27, 2017	25.45	25.60	25.10	25.25
1491	NYSE	ASB	Wed, Apr 26, 2017	25.30	25.75	25.15	25.50
1490	NYSE	ASB	Tue, Apr 25, 2017	25.55	25.70	25.30	25.30
1489	NYSE	ASB	Mon, Apr 24, 2017	25.50	25.68	25.25	25.35
1488	NYSE	ASB	Fri, Apr 21, 2017	24.90	25.00	24.30	24.95
1487	NYSE	ASB	Thu, Apr 20, 2017	23.95	24.50	23.95	24.45
1486	NYSE	ASB	Wed, Apr 19, 2017	23.85	23.98	23.70	23.80
1485	NYSE	ASB	Tue, Apr 18, 2017	23.55	23.73	23.20	23.65
1484	NYSE	ASB	Mon, Apr 17, 2017	23.30	23.75	23.05	23.70
1483	NYSE	ASB	Thu, Apr 13, 2017	23.85	23.88	23.15	23.25
1482	NYSE	ASB	Wed, Apr 12, 2017	23.95	24.10	23.55	23.95
1481	NYSE	ASB	Tue, Apr 11, 2017	23.50	24.05	23.35	24.05
1480	NYSE	ASB	Mon, Apr 10, 2017	23.75	24.00	23.45	23.60
1479	NYSE	ASB	Fri, Apr 7, 2017	23.60	23.95	23.60	23.75
1478	NYSE	ASB	Thu, Apr 6, 2017	23.65	24.05	23.45	23.90
1477	NYSE	ASB	Wed, Apr 5, 2017	24.45	24.60	23.70	23.70
1476	NYSE	ASB	Tue, Apr 4, 2017	24.10	24.45	24.05	24.25
1475	NYSE	ASB	Mon, Apr 3, 2017	24.45	24.55	23.95	24.25
1474	NYSE	ASB	Fri, Mar 31, 2017	24.65	24.70	24.40	24.40
1473	NYSE	ASB	Thu, Mar 30, 2017	23.95	24.85	23.90	24.70
1472	NYSE	ASB	Wed, Mar 29, 2017	23.75	24.10	23.48	23.95
1471	NYSE	ASB	Tue, Mar 28, 2017	23.35	23.93	23.30	23.75
1470	NYSE	ASB	Mon, Mar 27, 2017	22.90	23.45	22.70	23.40
1469	NYSE	ASB	Fri, Mar 24, 2017	23.65	23.75	23.28	23.50
1468	NYSE	ASB	Thu, Mar 23, 2017	23.45	23.95	23.35	23.55
1467	NYSE	ASB	Wed, Mar 22, 2017	23.35	23.70	22.85	23.45
1466	NYSE	ASB	Tue, Mar 21, 2017	24.95	24.95	23.45	23.55
1465	NYSE	ASB	Mon, Mar 20, 2017	25.05	25.05	24.70	24.75
1464	NYSE	ASB	Fri, Mar 17, 2017	25.10	25.15	24.78	25.10
1463	NYSE	ASB	Thu, Mar 16, 2017	25.15	25.35	24.90	25.10
1462	NYSE	ASB	Wed, Mar 15, 2017	25.25	25.30	24.80	24.95
1461	NYSE	ASB	Tue, Mar 14, 2017	24.80	25.20	24.65	25.10
1460	NYSE	ASB	Mon, Mar 13, 2017	25.00	25.30	24.95	25.05
1459	NYSE	ASB	Fri, Mar 10, 2017	25.10	25.23	24.78	25.05
1458	NYSE	ASB	Thu, Mar 9, 2017	25.35	25.45	25.05	25.05
1457	NYSE	ASB	Wed, Mar 8, 2017	25.75	25.75	25.10	25.15
1456	NYSE	ASB	Tue, Mar 7, 2017	25.30	25.55	25.15	25.25
1455	NYSE	ASB	Mon, Mar 6, 2017	25.40	25.50	25.00	25.40
1454	NYSE	ASB	Fri, Mar 3, 2017	25.35	25.80	25.35	25.70
1453	NYSE	ASB	Thu, Mar 2, 2017	26.45	26.70	25.35	25.45
1452	NYSE	ASB	Wed, Mar 1, 2017	26.50	26.63	26.01	26.50
1451	NYSE	ASB	Tue, Feb 28, 2017	25.90	25.95	25.48	25.75
1450	NYSE	ASB	Mon, Feb 27, 2017	25.95	26.03	25.75	26.00
1449	NYSE	ASB	Fri, Feb 24, 2017	25.80	26.03	25.75	25.95
1448	NYSE	ASB	Thu, Feb 23, 2017	26.15	26.25	25.70	26.25
1447	NYSE	ASB	Wed, Feb 22, 2017	26.20	26.40	26.05	26.25
1446	NYSE	ASB	Tue, Feb 21, 2017	26.40	26.45	26.05	26.30
1445	NYSE	ASB	Fri, Feb 17, 2017	26.05	26.23	25.50	26.20
1444	NYSE	ASB	Thu, Feb 16, 2017	26.20	26.40	26.10	26.40
1443	NYSE	ASB	Wed, Feb 15, 2017	26.40	26.50	26.15	26.35
1442	NYSE	ASB	Tue, Feb 14, 2017	25.75	26.50	25.60	26.40
1441	NYSE	ASB	Mon, Feb 13, 2017	25.45	25.93	25.45	25.70
1440	NYSE	ASB	Fri, Feb 10, 2017	25.60	25.60	25.25	25.45
1439	NYSE	ASB	Thu, Feb 9, 2017	25.05	25.55	25.05	25.45
1438	NYSE	ASB	Wed, Feb 8, 2017	25.15	25.20	24.80	25.05
1437	NYSE	ASB	Tue, Feb 7, 2017	25.40	25.50	25.15	25.35
1436	NYSE	ASB	Mon, Feb 6, 2017	24.90	25.35	24.25	25.20
1435	NYSE	ASB	Fri, Feb 3, 2017	25.05	25.30	24.85	25.20
1434	NYSE	ASB	Thu, Feb 2, 2017	24.70	24.83	24.50	24.65
1433	NYSE	ASB	Wed, Feb 1, 2017	25.55	25.80	24.80	24.95
1432	NYSE	ASB	Tue, Jan 31, 2017	25.00	25.45	24.93	25.30
1431	NYSE	ASB	Mon, Jan 30, 2017	25.20	25.25	24.78	25.20
1430	NYSE	ASB	Fri, Jan 27, 2017	25.60	25.80	25.20	25.45
1429	NYSE	ASB	Thu, Jan 26, 2017	25.65	25.95	25.50	25.70
1428	NYSE	ASB	Wed, Jan 25, 2017	25.60	26.00	25.35	25.70
1427	NYSE	ASB	Tue, Jan 24, 2017	24.75	25.40	24.60	25.30
1426	NYSE	ASB	Mon, Jan 23, 2017	24.55	24.80	24.30	24.60
1425	NYSE	ASB	Fri, Jan 20, 2017	24.80	25.30	24.60	24.75
1424	NYSE	ASB	Thu, Jan 19, 2017	24.40	24.55	24.05	24.30
1423	NYSE	ASB	Wed, Jan 18, 2017	24.35	24.40	24.03	24.30
1422	NYSE	ASB	Tue, Jan 17, 2017	24.80	24.80	23.70	24.15
1421	NYSE	ASB	Fri, Jan 13, 2017	24.95	25.40	24.93	25.15
1420	NYSE	ASB	Thu, Jan 12, 2017	25.10	25.30	24.60	24.75
1419	NYSE	ASB	Wed, Jan 11, 2017	25.25	25.35	24.95	25.35
1418	NYSE	ASB	Tue, Jan 10, 2017	24.75	25.35	24.60	25.30
1417	NYSE	ASB	Mon, Jan 9, 2017	24.75	24.85	24.45	24.65
1416	NYSE	ASB	Fri, Jan 6, 2017	25.10	25.25	24.90	25.00
1415	NYSE	ASB	Thu, Jan 5, 2017	25.20	25.35	24.75	24.95
1414	NYSE	ASB	Wed, Jan 4, 2017	25.00	25.40	24.95	25.30
1413	NYSE	ASB	Tue, Jan 3, 2017	25.30	25.35	24.63	24.95
1412	NYSE	ASB	Fri, Dec 30, 2016	24.55	24.95	24.55	24.70
1411	NYSE	ASB	Thu, Dec 29, 2016	25.00	25.20	24.60	24.85
1410	NYSE	ASB	Wed, Dec 28, 2016	25.15	25.30	24.88	25.00
1409	NYSE	ASB	Tue, Dec 27, 2016	25.15	25.23	25.00	25.15
1408	NYSE	ASB	Fri, Dec 23, 2016	25.10	25.23	24.90	25.10
1407	NYSE	ASB	Thu, Dec 22, 2016	25.15	25.25	24.85	25.05
1406	NYSE	ASB	Wed, Dec 21, 2016	25.15	25.38	24.95	25.10
1405	NYSE	ASB	Tue, Dec 20, 2016	25.20	25.25	24.95	25.10
1404	NYSE	ASB	Mon, Dec 19, 2016	24.60	24.90	24.45	24.90
1403	NYSE	ASB	Fri, Dec 16, 2016	25.15	25.43	24.45	24.65
1402	NYSE	ASB	Thu, Dec 15, 2016	24.90	25.20	24.65	25.10
1401	NYSE	ASB	Wed, Dec 14, 2016	24.55	25.00	24.40	24.60
1400	NYSE	ASB	Tue, Dec 13, 2016	24.60	24.85	24.40	24.75
1399	NYSE	ASB	Mon, Dec 12, 2016	24.95	25.05	24.45	24.55
1398	NYSE	ASB	Fri, Dec 9, 2016	25.00	25.20	24.60	25.05
1397	NYSE	ASB	Thu, Dec 8, 2016	24.65	25.20	24.40	25.05
1396	NYSE	ASB	Wed, Dec 7, 2016	23.95	24.40	23.80	24.40
1395	NYSE	ASB	Tue, Dec 6, 2016	23.50	24.00	23.30	23.95
1394	NYSE	ASB	Mon, Dec 5, 2016	23.10	23.45	23.10	23.35
1393	NYSE	ASB	Fri, Dec 2, 2016	23.10	23.15	22.75	22.90
1392	NYSE	ASB	Thu, Dec 1, 2016	23.15	23.30	22.90	23.15
1391	NYSE	ASB	Wed, Nov 30, 2016	22.70	23.00	22.60	22.85
1390	NYSE	ASB	Tue, Nov 29, 2016	22.25	22.70	22.25	22.40
1389	NYSE	ASB	Mon, Nov 28, 2016	22.65	23.00	22.25	22.15
1388	NYSE	ASB	Fri, Nov 25, 2016	23.10	23.20	22.85	23.00
1387	NYSE	ASB	Wed, Nov 23, 2016	23.05	23.20	22.90	23.10
1386	NYSE	ASB	Tue, Nov 22, 2016	22.95	23.05	22.73	23.00
1385	NYSE	ASB	Mon, Nov 21, 2016	22.95	22.95	22.55	22.85
1384	NYSE	ASB	Fri, Nov 18, 2016	22.55	22.90	22.35	22.85
1383	NYSE	ASB	Thu, Nov 17, 2016	22.50	22.70	22.30	22.50
1382	NYSE	ASB	Wed, Nov 16, 2016	22.70	22.85	22.20	22.45
1381	NYSE	ASB	Tue, Nov 15, 2016	22.65	22.95	22.28	22.95
1380	NYSE	ASB	Mon, Nov 14, 2016	23.00	23.60	22.63	22.75
1379	NYSE	ASB	Fri, Nov 11, 2016	21.70	22.75	21.50	22.55
1378	NYSE	ASB	Thu, Nov 10, 2016	21.45	22.20	21.38	21.85
1377	NYSE	ASB	Wed, Nov 9, 2016	20.50	21.30	20.30	21.05
1376	NYSE	ASB	Tue, Nov 8, 2016	20.20	20.30	19.95	20.10
1375	NYSE	ASB	Mon, Nov 7, 2016	20.20	20.35	20.00	20.25
1374	NYSE	ASB	Fri, Nov 4, 2016	19.75	20.10	19.65	19.75
1373	NYSE	ASB	Thu, Nov 3, 2016	19.85	20.13	19.70	19.75
1372	NYSE	ASB	Wed, Nov 2, 2016	20.15	20.25	19.68	19.75
1371	NYSE	ASB	Tue, Nov 1, 2016	20.50	20.55	19.95	20.30
1370	NYSE	ASB	Mon, Oct 31, 2016	19.90	20.35	19.75	20.30
1369	NYSE	ASB	Fri, Oct 28, 2016	20.00	20.00	19.65	19.85
1368	NYSE	ASB	Thu, Oct 27, 2016	20.00	20.00	19.83	19.95
1367	NYSE	ASB	Wed, Oct 26, 2016	19.55	19.95	19.55	19.85
1366	NYSE	ASB	Tue, Oct 25, 2016	19.75	19.80	19.45	19.60
1365	NYSE	ASB	Mon, Oct 24, 2016	19.75	19.90	19.60	19.75
1364	NYSE	ASB	Fri, Oct 21, 2016	19.80	19.80	19.30	19.50
1363	NYSE	ASB	Thu, Oct 20, 2016	19.50	19.80	19.45	19.55
1362	NYSE	ASB	Wed, Oct 19, 2016	19.35	19.75	19.30	19.60
1361	NYSE	ASB	Tue, Oct 18, 2016	19.35	19.50	19.10	19.35
1360	NYSE	ASB	Mon, Oct 17, 2016	19.20	19.30	19.00	19.10
1359	NYSE	ASB	Fri, Oct 14, 2016	19.35	19.40	19.05	19.25
1358	NYSE	ASB	Thu, Oct 13, 2016	19.40	19.45	18.85	19.05
1357	NYSE	ASB	Wed, Oct 12, 2016	19.60	19.80	19.50	19.60
1356	NYSE	ASB	Tue, Oct 11, 2016	19.80	19.85	19.40	19.60
1355	NYSE	ASB	Mon, Oct 10, 2016	19.80	20.00	19.65	19.80
1354	NYSE	ASB	Fri, Oct 7, 2016	19.65	19.75	19.49	19.61
1353	NYSE	ASB	Thu, Oct 6, 2016	19.53	19.79	19.45	19.66
1352	NYSE	ASB	Wed, Oct 5, 2016	19.55	19.81	19.53	19.59
1351	NYSE	ASB	Tue, Oct 4, 2016	19.25	19.60	19.25	19.42
1350	NYSE	ASB	Mon, Oct 3, 2016	19.40	19.71	19.40	19.47
1349	NYSE	ASB	Fri, Sep 30, 2016	19.36	19.74	19.32	19.59
1348	NYSE	ASB	Thu, Sep 29, 2016	19.60	19.72	19.22	19.22
1347	NYSE	ASB	Wed, Sep 28, 2016	19.47	19.61	19.26	19.59
1346	NYSE	ASB	Tue, Sep 27, 2016	19.09	19.34	19.01	19.31
1345	NYSE	ASB	Mon, Sep 26, 2016	19.40	19.48	19.20	19.21
1344	NYSE	ASB	Fri, Sep 23, 2016	19.47	19.74	19.47	19.58
1343	NYSE	ASB	Thu, Sep 22, 2016	19.39	19.62	19.36	19.62
1342	NYSE	ASB	Wed, Sep 21, 2016	19.36	19.51	19.19	19.32
1341	NYSE	ASB	Tue, Sep 20, 2016	19.46	19.52	19.23	19.25
1340	NYSE	ASB	Mon, Sep 19, 2016	19.46	19.57	19.22	19.30
1339	NYSE	ASB	Fri, Sep 16, 2016	19.31	19.44	19.19	19.30
1338	NYSE	ASB	Thu, Sep 15, 2016	19.34	19.57	19.27	19.47
1337	NYSE	ASB	Wed, Sep 14, 2016	19.60	19.65	19.32	19.33
1336	NYSE	ASB	Tue, Sep 13, 2016	19.70	19.71	19.40	19.63
1335	NYSE	ASB	Mon, Sep 12, 2016	19.63	19.92	19.44	19.91
1334	NYSE	ASB	Fri, Sep 9, 2016	19.83	19.93	19.70	19.70
1333	NYSE	ASB	Thu, Sep 8, 2016	19.80	19.92	19.70	19.89
1332	NYSE	ASB	Wed, Sep 7, 2016	19.45	19.79	19.35	19.79
1331	NYSE	ASB	Tue, Sep 6, 2016	19.80	19.82	19.39	19.49
1330	NYSE	ASB	Fri, Sep 2, 2016	19.76	19.84	19.52	19.81
1329	NYSE	ASB	Thu, Sep 1, 2016	19.90	20.00	19.51	19.68
1328	NYSE	ASB	Wed, Aug 31, 2016	19.89	19.94	19.55	19.84
1327	NYSE	ASB	Tue, Aug 30, 2016	19.67	19.82	19.58	19.82
1326	NYSE	ASB	Mon, Aug 29, 2016	19.67	19.86	19.67	19.60
1325	NYSE	ASB	Fri, Aug 26, 2016	19.71	19.86	19.48	19.64
1324	NYSE	ASB	Thu, Aug 25, 2016	19.81	19.85	19.58	19.63
1323	NYSE	ASB	Wed, Aug 24, 2016	19.72	19.85	19.63	19.81
1322	NYSE	ASB	Tue, Aug 23, 2016	19.71	19.82	19.68	19.68
1321	NYSE	ASB	Mon, Aug 22, 2016	19.75	19.80	19.59	19.65
1320	NYSE	ASB	Fri, Aug 19, 2016	19.53	19.77	19.49	19.76
1319	NYSE	ASB	Thu, Aug 18, 2016	19.47	19.66	19.42	19.63
1318	NYSE	ASB	Wed, Aug 17, 2016	19.37	19.54	19.37	19.48
1317	NYSE	ASB	Tue, Aug 16, 2016	19.29	19.49	19.17	19.44
1316	NYSE	ASB	Mon, Aug 15, 2016	19.08	19.37	19.08	19.33
1315	NYSE	ASB	Fri, Aug 12, 2016	18.83	19.03	18.74	19.03
1314	NYSE	ASB	Thu, Aug 11, 2016	19.03	19.16	18.91	19.00
1313	NYSE	ASB	Wed, Aug 10, 2016	19.20	19.25	18.92	18.97
1312	NYSE	ASB	Tue, Aug 9, 2016	19.23	19.38	19.13	19.26
1311	NYSE	ASB	Mon, Aug 8, 2016	19.24	19.40	19.15	19.21
1310	NYSE	ASB	Fri, Aug 5, 2016	18.90	19.26	18.83	19.24
1309	NYSE	ASB	Thu, Aug 4, 2016	18.56	18.77	18.56	18.69
1308	NYSE	ASB	Wed, Aug 3, 2016	18.33	18.61	18.33	18.61
1307	NYSE	ASB	Tue, Aug 2, 2016	18.39	18.47	18.23	18.31
1306	NYSE	ASB	Mon, Aug 1, 2016	18.62	18.71	18.37	18.38
1305	NYSE	ASB	Fri, Jul 29, 2016	18.61	18.76	18.54	18.60
1304	NYSE	ASB	Thu, Jul 28, 2016	18.65	18.78	18.51	18.63
1303	NYSE	ASB	Wed, Jul 27, 2016	18.72	18.94	18.60	18.65
1302	NYSE	ASB	Tue, Jul 26, 2016	18.52	18.70	18.49	18.69
1301	NYSE	ASB	Mon, Jul 25, 2016	18.46	18.60	18.43	18.55
1300	NYSE	ASB	Fri, Jul 22, 2016	18.00	18.55	17.77	18.51
1299	NYSE	ASB	Thu, Jul 21, 2016	18.00	18.11	17.78	17.88
1298	NYSE	ASB	Wed, Jul 20, 2016	17.89	18.00	17.78	18.00
1297	NYSE	ASB	Tue, Jul 19, 2016	17.59	17.82	17.52	17.79
1296	NYSE	ASB	Mon, Jul 18, 2016	17.74	17.82	17.56	17.70
1295	NYSE	ASB	Fri, Jul 15, 2016	17.85	17.86	17.62	17.73
1294	NYSE	ASB	Thu, Jul 14, 2016	17.83	17.84	17.67	17.68
1293	NYSE	ASB	Wed, Jul 13, 2016	17.45	17.62	17.39	17.46
1292	NYSE	ASB	Tue, Jul 12, 2016	17.39	17.57	17.36	17.52
1291	NYSE	ASB	Mon, Jul 11, 2016	17.30	17.35	17.13	17.20
1290	NYSE	ASB	Fri, Jul 8, 2016	17.18	17.33	17.06	17.11
1289	NYSE	ASB	Thu, Jul 7, 2016	16.80	17.04	16.69	16.89
1288	NYSE	ASB	Wed, Jul 6, 2016	16.29	16.80	16.24	16.76
1287	NYSE	ASB	Tue, Jul 5, 2016	16.78	16.84	16.31	16.49
1286	NYSE	ASB	Fri, Jul 1, 2016	16.95	17.18	16.85	16.99
1285	NYSE	ASB	Thu, Jun 30, 2016	16.87	17.15	16.65	17.15
1284	NYSE	ASB	Wed, Jun 29, 2016	16.74	16.84	16.46	16.78
1283	NYSE	ASB	Tue, Jun 28, 2016	16.13	16.62	16.00	16.49
1282	NYSE	ASB	Mon, Jun 27, 2016	16.46	16.56	15.72	15.84
1281	NYSE	ASB	Fri, Jun 24, 2016	17.01	17.37	16.74	16.75
1280	NYSE	ASB	Thu, Jun 23, 2016	17.73	18.20	17.73	18.19
1279	NYSE	ASB	Wed, Jun 22, 2016	17.64	17.83	17.53	17.53
1278	NYSE	ASB	Tue, Jun 21, 2016	17.64	17.70	17.48	17.61
1277	NYSE	ASB	Mon, Jun 20, 2016	17.70	18.02	17.56	17.59
1276	NYSE	ASB	Fri, Jun 17, 2016	17.23	17.55	17.23	17.41
1275	NYSE	ASB	Thu, Jun 16, 2016	17.35	17.39	17.07	17.24
1274	NYSE	ASB	Wed, Jun 15, 2016	17.53	17.82	17.42	17.50
1273	NYSE	ASB	Tue, Jun 14, 2016	17.72	17.88	17.37	17.43
1272	NYSE	ASB	Mon, Jun 13, 2016	17.91	18.12	17.77	17.83
1271	NYSE	ASB	Fri, Jun 10, 2016	17.96	18.17	17.76	18.05
1270	NYSE	ASB	Thu, Jun 9, 2016	18.30	18.32	18.02	18.22
1269	NYSE	ASB	Wed, Jun 8, 2016	18.37	18.52	18.32	18.44
1268	NYSE	ASB	Tue, Jun 7, 2016	18.59	18.61	18.41	18.42
1267	NYSE	ASB	Mon, Jun 6, 2016	18.39	18.73	18.39	18.62
1266	NYSE	ASB	Fri, Jun 3, 2016	18.52	18.52	17.90	18.37
1265	NYSE	ASB	Thu, Jun 2, 2016	18.68	18.82	18.62	18.80
1264	NYSE	ASB	Wed, Jun 1, 2016	18.51	18.80	18.42	18.76
1263	NYSE	ASB	Tue, May 31, 2016	18.81	18.89	18.59	18.69
1262	NYSE	ASB	Fri, May 27, 2016	18.53	18.71	18.46	18.70
1261	NYSE	ASB	Thu, May 26, 2016	18.84	18.92	18.53	18.51
1260	NYSE	ASB	Wed, May 25, 2016	18.63	18.98	18.63	18.84
1259	NYSE	ASB	Tue, May 24, 2016	18.33	18.68	18.31	18.58
1258	NYSE	ASB	Mon, May 23, 2016	18.21	18.33	18.11	18.21
1257	NYSE	ASB	Fri, May 20, 2016	18.07	18.42	18.07	18.27
1256	NYSE	ASB	Thu, May 19, 2016	18.15	18.43	17.88	18.02
1255	NYSE	ASB	Wed, May 18, 2016	17.52	18.31	17.51	18.28
1254	NYSE	ASB	Tue, May 17, 2016	17.65	17.91	17.40	17.51
1253	NYSE	ASB	Mon, May 16, 2016	17.59	17.85	17.47	17.73
1252	NYSE	ASB	Fri, May 13, 2016	17.78	18.05	17.46	17.54
1251	NYSE	ASB	Thu, May 12, 2016	17.96	18.14	17.71	17.90
1250	NYSE	ASB	Wed, May 11, 2016	17.85	18.10	17.81	17.88
1249	NYSE	ASB	Tue, May 10, 2016	17.68	18.01	17.68	17.94
1248	NYSE	ASB	Mon, May 9, 2016	17.61	17.80	17.51	17.60
1247	NYSE	ASB	Fri, May 6, 2016	17.46	17.67	17.40	17.67
1246	NYSE	ASB	Thu, May 5, 2016	17.75	17.92	17.56	17.64
1245	NYSE	ASB	Wed, May 4, 2016	17.78	17.98	17.55	17.70
1244	NYSE	ASB	Tue, May 3, 2016	18.03	18.07	17.75	17.92
1243	NYSE	ASB	Mon, May 2, 2016	18.28	18.35	18.11	18.31
1242	NYSE	ASB	Fri, Apr 29, 2016	18.17	18.35	18.05	18.24
1241	NYSE	ASB	Thu, Apr 28, 2016	18.09	18.39	18.03	18.20
1240	NYSE	ASB	Wed, Apr 27, 2016	18.45	18.54	18.15	18.27
1239	NYSE	ASB	Tue, Apr 26, 2016	18.23	18.47	18.13	18.43
1238	NYSE	ASB	Mon, Apr 25, 2016	18.21	18.25	18.01	18.18
1237	NYSE	ASB	Fri, Apr 22, 2016	18.13	18.40	17.85	18.26
1236	NYSE	ASB	Thu, Apr 21, 2016	18.34	18.49	18.05	18.16
1235	NYSE	ASB	Wed, Apr 20, 2016	18.07	18.35	18.01	18.31
1234	NYSE	ASB	Tue, Apr 19, 2016	17.87	18.06	17.82	17.98
1233	NYSE	ASB	Mon, Apr 18, 2016	17.62	17.88	17.57	17.79
1232	NYSE	ASB	Fri, Apr 15, 2016	17.73	17.83	17.58	17.67
1231	NYSE	ASB	Thu, Apr 14, 2016	17.49	17.93	17.43	17.67
1230	NYSE	ASB	Wed, Apr 13, 2016	17.08	17.55	17.07	17.51
1229	NYSE	ASB	Tue, Apr 12, 2016	16.65	16.98	16.61	16.95
1228	NYSE	ASB	Mon, Apr 11, 2016	16.63	16.91	16.56	16.60
1227	NYSE	ASB	Fri, Apr 8, 2016	16.67	16.88	16.46	16.53
1226	NYSE	ASB	Thu, Apr 7, 2016	16.97	16.97	16.42	16.49
1225	NYSE	ASB	Wed, Apr 6, 2016	16.97	17.13	16.80	17.06
1224	NYSE	ASB	Tue, Apr 5, 2016	17.42	17.42	17.42	16.95
1223	NYSE	ASB	Mon, Apr 4, 2016	17.54	17.70	17.36	17.42
1222	NYSE	ASB	Fri, Apr 1, 2016	17.44	17.72	17.39	17.60
1221	NYSE	ASB	Thu, Mar 31, 2016	18.03	18.13	17.68	17.94
1220	NYSE	ASB	Wed, Mar 30, 2016	18.02	18.26	17.94	18.09
1219	NYSE	ASB	Tue, Mar 29, 2016	17.89	17.96	17.39	17.95
1218	NYSE	ASB	Mon, Mar 28, 2016	18.17	18.30	17.97	18.05
1217	NYSE	ASB	Thu, Mar 24, 2016	18.10	18.10	18.10	18.08
1216	NYSE	ASB	Wed, Mar 23, 2016	18.30	18.45	18.10	18.10
1215	NYSE	ASB	Tue, Mar 22, 2016	18.25	18.46	18.06	18.35
1214	NYSE	ASB	Mon, Mar 21, 2016	18.48	18.58	18.05	18.33
1213	NYSE	ASB	Fri, Mar 18, 2016	18.38	18.83	18.35	18.51
1212	NYSE	ASB	Thu, Mar 17, 2016	18.00	18.43	17.76	18.35
1211	NYSE	ASB	Wed, Mar 16, 2016	18.28	18.41	17.85	18.00
1210	NYSE	ASB	Tue, Mar 15, 2016	18.57	18.57	18.57	18.30
1209	NYSE	ASB	Mon, Mar 14, 2016	18.74	18.75	18.43	18.57
1208	NYSE	ASB	Fri, Mar 11, 2016	18.55	18.79	18.52	18.79
1207	NYSE	ASB	Thu, Mar 10, 2016	18.22	18.55	17.96	18.35
1206	NYSE	ASB	Wed, Mar 9, 2016	18.36	18.43	18.02	18.08
1205	NYSE	ASB	Tue, Mar 8, 2016	18.49	18.72	18.22	18.24
1204	NYSE	ASB	Mon, Mar 7, 2016	18.52	18.67	18.42	18.64
1203	NYSE	ASB	Fri, Mar 4, 2016	18.54	18.54	18.54	18.66
1202	NYSE	ASB	Thu, Mar 3, 2016	18.19	18.19	18.19	18.54
1201	NYSE	ASB	Wed, Mar 2, 2016	17.85	18.20	17.76	18.19
1200	NYSE	ASB	Tue, Mar 1, 2016	17.20	17.20	17.20	17.87
1199	NYSE	ASB	Mon, Feb 29, 2016	17.47	17.56	17.18	17.20
1198	NYSE	ASB	Fri, Feb 26, 2016	17.13	17.13	17.13	17.50
1197	NYSE	ASB	Thu, Feb 25, 2016	16.90	17.17	16.80	17.13
1196	NYSE	ASB	Wed, Feb 24, 2016	16.70	16.91	16.34	16.87
1195	NYSE	ASB	Tue, Feb 23, 2016	17.36	17.36	16.80	16.93
1194	NYSE	ASB	Mon, Feb 22, 2016	17.47	17.53	17.20	17.40
1193	NYSE	ASB	Fri, Feb 19, 2016	17.15	17.44	17.10	17.24
1192	NYSE	ASB	Thu, Feb 18, 2016	17.25	17.68	16.94	17.27
1191	NYSE	ASB	Wed, Feb 17, 2016	17.28	17.44	17.12	17.19
1190	NYSE	ASB	Tue, Feb 16, 2016	17.08	17.37	16.84	17.21
1189	NYSE	ASB	Fri, Feb 12, 2016	16.48	16.91	16.38	16.80
1188	NYSE	ASB	Thu, Feb 11, 2016	16.23	16.48	15.95	16.15
1187	NYSE	ASB	Wed, Feb 10, 2016	16.95	17.17	16.70	16.70
1186	NYSE	ASB	Tue, Feb 9, 2016	16.50	16.90	16.47	16.81
1185	NYSE	ASB	Mon, Feb 8, 2016	16.73	16.99	16.53	16.76
1184	NYSE	ASB	Fri, Feb 5, 2016	17.16	17.40	16.93	16.99
1183	NYSE	ASB	Thu, Feb 4, 2016	17.14	17.47	16.94	17.15
1182	NYSE	ASB	Wed, Feb 3, 2016	17.04	17.21	16.48	17.18
1181	NYSE	ASB	Tue, Feb 2, 2016	17.10	17.11	16.76	16.88
1180	NYSE	ASB	Mon, Feb 1, 2016	17.44	17.51	17.02	17.38
1179	NYSE	ASB	Fri, Jan 29, 2016	17.35	17.66	16.89	17.55
1178	NYSE	ASB	Thu, Jan 28, 2016	16.98	17.52	16.88	17.31
1177	NYSE	ASB	Wed, Jan 27, 2016	16.33	17.22	16.27	16.82
1176	NYSE	ASB	Tue, Jan 26, 2016	15.52	16.43	15.52	16.41
1175	NYSE	ASB	Mon, Jan 25, 2016	16.10	16.14	15.45	15.48
1174	NYSE	ASB	Fri, Jan 22, 2016	16.28	16.56	15.96	16.23
1173	NYSE	ASB	Thu, Jan 21, 2016	16.38	16.57	16.10	16.11
1172	NYSE	ASB	Wed, Jan 20, 2016	16.26	16.56	15.81	16.38
1171	NYSE	ASB	Tue, Jan 19, 2016	17.02	17.03	16.46	16.59
1170	NYSE	ASB	Fri, Jan 15, 2016	16.62	16.84	16.39	16.83
1169	NYSE	ASB	Thu, Jan 14, 2016	17.14	17.37	16.95	17.16
1168	NYSE	ASB	Wed, Jan 13, 2016	17.56	17.64	16.78	17.00
1167	NYSE	ASB	Tue, Jan 12, 2016	17.38	17.63	17.09	17.49
1166	NYSE	ASB	Mon, Jan 11, 2016	17.48	17.55	17.15	17.27
1165	NYSE	ASB	Fri, Jan 8, 2016	17.82	17.88	17.30	17.32
1164	NYSE	ASB	Thu, Jan 7, 2016	17.81	18.01	17.57	17.59
1163	NYSE	ASB	Wed, Jan 6, 2016	18.03	18.33	17.94	18.17
1162	NYSE	ASB	Tue, Jan 5, 2016	18.32	18.47	18.17	18.34
1161	NYSE	ASB	Mon, Jan 4, 2016	18.33	18.46	18.08	18.28
1160	NYSE	ASB	Thu, Dec 31, 2015	18.88	19.04	18.75	18.75
1159	NYSE	ASB	Wed, Dec 30, 2015	19.18	19.24	18.97	19.00
1158	NYSE	ASB	Tue, Dec 29, 2015	19.18	19.29	19.06	19.23
1157	NYSE	ASB	Mon, Dec 28, 2015	18.99	19.08	18.73	19.04
1156	NYSE	ASB	Thu, Dec 24, 2015	18.96	19.17	18.94	19.10
1155	NYSE	ASB	Wed, Dec 23, 2015	18.91	19.05	18.81	19.00
1154	NYSE	ASB	Tue, Dec 22, 2015	18.77	18.86	18.50	18.80
1153	NYSE	ASB	Mon, Dec 21, 2015	18.67	18.89	18.43	18.71
1152	NYSE	ASB	Fri, Dec 18, 2015	19.01	19.01	18.36	18.57
1151	NYSE	ASB	Thu, Dec 17, 2015	19.44	19.56	19.09	19.14
1150	NYSE	ASB	Wed, Dec 16, 2015	19.37	19.50	19.01	19.41
1149	NYSE	ASB	Tue, Dec 15, 2015	18.93	19.35	18.93	19.21
1148	NYSE	ASB	Mon, Dec 14, 2015	18.73	18.87	18.47	18.71
1147	NYSE	ASB	Fri, Dec 11, 2015	18.75	18.95	18.59	18.70
1146	NYSE	ASB	Thu, Dec 10, 2015	18.99	19.31	18.78	19.09
1145	NYSE	ASB	Wed, Dec 9, 2015	19.22	19.43	18.83	18.97
1144	NYSE	ASB	Tue, Dec 8, 2015	19.60	19.70	19.23	19.30
1143	NYSE	ASB	Mon, Dec 7, 2015	20.18	20.29	19.67	19.80
1142	NYSE	ASB	Fri, Dec 4, 2015	19.98	20.33	19.88	20.27
1141	NYSE	ASB	Thu, Dec 3, 2015	20.32	20.39	19.86	19.89
1140	NYSE	ASB	Wed, Dec 2, 2015	20.59	20.64	20.15	20.19
1139	NYSE	ASB	Tue, Dec 1, 2015	20.62	20.73	20.39	20.55
1138	NYSE	ASB	Mon, Nov 30, 2015	20.59	20.64	20.46	20.51
1137	NYSE	ASB	Fri, Nov 27, 2015	20.46	20.67	20.34	20.54
1136	NYSE	ASB	Wed, Nov 25, 2015	20.59	20.68	20.43	20.55
1135	NYSE	ASB	Tue, Nov 24, 2015	20.40	20.64	20.37	20.56
1134	NYSE	ASB	Mon, Nov 23, 2015	20.55	20.84	20.52	20.57
1133	NYSE	ASB	Fri, Nov 20, 2015	20.60	20.68	20.46	20.57
1132	NYSE	ASB	Thu, Nov 19, 2015	20.43	20.51	20.25	20.49
1131	NYSE	ASB	Wed, Nov 18, 2015	20.16	20.49	20.02	20.47
1130	NYSE	ASB	Tue, Nov 17, 2015	20.08	20.30	19.93	20.09
1129	NYSE	ASB	Mon, Nov 16, 2015	19.75	19.98	19.58	19.98
1128	NYSE	ASB	Fri, Nov 13, 2015	19.89	20.12	19.72	19.75
1127	NYSE	ASB	Thu, Nov 12, 2015	20.28	20.38	19.94	19.96
1126	NYSE	ASB	Wed, Nov 11, 2015	20.74	20.78	20.37	20.40
1125	NYSE	ASB	Tue, Nov 10, 2015	20.49	20.66	20.29	20.61
1124	NYSE	ASB	Mon, Nov 9, 2015	20.63	20.66	20.35	20.52
1123	NYSE	ASB	Fri, Nov 6, 2015	20.90	20.90	20.30	20.61
1122	NYSE	ASB	Thu, Nov 5, 2015	19.74	20.16	19.68	20.06
1121	NYSE	ASB	Wed, Nov 4, 2015	19.72	19.79	19.52	19.73
1120	NYSE	ASB	Tue, Nov 3, 2015	19.66	19.77	19.52	19.65
1119	NYSE	ASB	Mon, Nov 2, 2015	19.45	19.74	19.32	19.71
1118	NYSE	ASB	Fri, Oct 30, 2015	19.48	19.56	19.20	19.34
1117	NYSE	ASB	Thu, Oct 29, 2015	19.61	19.85	19.45	19.49
1116	NYSE	ASB	Wed, Oct 28, 2015	18.90	19.69	18.88	19.69
1115	NYSE	ASB	Tue, Oct 27, 2015	18.91	19.08	18.72	18.88
1114	NYSE	ASB	Mon, Oct 26, 2015	19.18	19.30	18.85	19.06
1113	NYSE	ASB	Fri, Oct 23, 2015	18.90	19.21	18.80	19.17
1112	NYSE	ASB	Thu, Oct 22, 2015	18.59	18.99	18.56	18.78
1111	NYSE	ASB	Wed, Oct 21, 2015	19.00	19.02	18.45	18.47
1110	NYSE	ASB	Tue, Oct 20, 2015	18.71	18.95	18.58	18.93
1109	NYSE	ASB	Mon, Oct 19, 2015	18.53	18.89	18.53	18.71
1108	NYSE	ASB	Fri, Oct 16, 2015	18.74	18.99	18.62	18.65
1107	NYSE	ASB	Thu, Oct 15, 2015	18.30	18.47	18.09	18.46
1106	NYSE	ASB	Wed, Oct 14, 2015	18.80	18.80	18.13	18.15
1105	NYSE	ASB	Tue, Oct 13, 2015	18.89	19.03	18.77	18.83
1104	NYSE	ASB	Mon, Oct 12, 2015	18.80	19.00	18.73	18.96
1103	NYSE	ASB	Fri, Oct 9, 2015	18.86	18.98	18.74	18.82
1102	NYSE	ASB	Thu, Oct 8, 2015	18.68	19.02	18.67	18.86
1101	NYSE	ASB	Wed, Oct 7, 2015	18.61	18.80	18.44	18.75
1100	NYSE	ASB	Tue, Oct 6, 2015	18.38	18.57	18.32	18.46
1099	NYSE	ASB	Mon, Oct 5, 2015	18.10	18.46	18.09	18.45
1098	NYSE	ASB	Fri, Oct 2, 2015	17.52	17.98	17.24	17.98
1097	NYSE	ASB	Thu, Oct 1, 2015	17.95	18.11	17.68	18.11
1096	NYSE	ASB	Wed, Sep 30, 2015	18.05	18.08	17.82	17.97
1095	NYSE	ASB	Tue, Sep 29, 2015	17.83	17.98	17.70	17.85
1094	NYSE	ASB	Mon, Sep 28, 2015	18.00	18.05	17.77	17.78
1093	NYSE	ASB	Fri, Sep 25, 2015	18.16	18.24	17.98	18.10
1092	NYSE	ASB	Thu, Sep 24, 2015	17.71	17.92	17.61	17.86
1091	NYSE	ASB	Wed, Sep 23, 2015	17.77	18.04	17.70	17.89
1090	NYSE	ASB	Tue, Sep 22, 2015	17.66	17.91	17.62	17.75
1089	NYSE	ASB	Mon, Sep 21, 2015	17.81	18.12	17.81	17.98
1088	NYSE	ASB	Fri, Sep 18, 2015	17.89	17.90	17.56	17.68
1087	NYSE	ASB	Thu, Sep 17, 2015	18.62	18.77	18.12	18.18
1086	NYSE	ASB	Wed, Sep 16, 2015	18.57	18.74	18.38	18.62
1085	NYSE	ASB	Tue, Sep 15, 2015	18.37	18.68	17.88	18.59
1084	NYSE	ASB	Mon, Sep 14, 2015	18.19	18.40	18.10	18.28
1083	NYSE	ASB	Fri, Sep 11, 2015	18.13	18.20	17.98	18.20
1082	NYSE	ASB	Thu, Sep 10, 2015	18.04	18.37	17.97	18.22
1081	NYSE	ASB	Wed, Sep 9, 2015	18.50	18.55	18.05	18.07
1080	NYSE	ASB	Tue, Sep 8, 2015	18.16	18.31	18.05	18.29
1079	NYSE	ASB	Fri, Sep 4, 2015	17.70	17.90	17.69	17.84
1078	NYSE	ASB	Thu, Sep 3, 2015	17.71	18.13	17.67	17.93
1077	NYSE	ASB	Wed, Sep 2, 2015	17.87	18.32	17.45	17.75
1076	NYSE	ASB	Tue, Sep 1, 2015	17.95	18.18	17.51	17.58
1075	NYSE	ASB	Mon, Aug 31, 2015	18.06	18.42	17.97	18.36
1074	NYSE	ASB	Fri, Aug 28, 2015	18.04	18.25	17.65	18.12
1073	NYSE	ASB	Thu, Aug 27, 2015	17.95	18.25	17.85	18.19
1072	NYSE	ASB	Wed, Aug 26, 2015	17.56	17.72	17.18	17.70
1071	NYSE	ASB	Tue, Aug 25, 2015	17.97	17.99	17.16	17.17
1070	NYSE	ASB	Mon, Aug 24, 2015	17.70	18.15	17.30	17.52
1069	NYSE	ASB	Fri, Aug 21, 2015	18.61	18.77	18.48	18.55
1068	NYSE	ASB	Thu, Aug 20, 2015	19.22	19.25	18.79	18.80
1067	NYSE	ASB	Wed, Aug 19, 2015	19.68	19.75	19.41	19.42
1066	NYSE	ASB	Tue, Aug 18, 2015	19.85	20.00	19.68	19.79
1065	NYSE	ASB	Mon, Aug 17, 2015	19.70	20.00	19.51	19.83
1064	NYSE	ASB	Fri, Aug 14, 2015	19.50	19.83	19.47	19.81
1063	NYSE	ASB	Thu, Aug 13, 2015	19.44	19.59	19.30	19.51
1062	NYSE	ASB	Wed, Aug 12, 2015	19.71	19.78	19.09	19.43
1061	NYSE	ASB	Tue, Aug 11, 2015	20.00	20.40	19.71	19.82
1060	NYSE	ASB	Mon, Aug 10, 2015	19.81	20.23	19.79	20.23
1059	NYSE	ASB	Fri, Aug 7, 2015	19.81	20.02	19.53	19.72
1058	NYSE	ASB	Thu, Aug 6, 2015	20.00	20.12	19.74	19.87
1057	NYSE	ASB	Wed, Aug 5, 2015	19.87	20.16	19.81	19.99
1056	NYSE	ASB	Tue, Aug 4, 2015	19.75	19.97	19.69	19.76
1055	NYSE	ASB	Mon, Aug 3, 2015	19.69	19.81	19.36	19.74
1054	NYSE	ASB	Fri, Jul 31, 2015	19.73	19.81	19.47	19.71
1053	NYSE	ASB	Thu, Jul 30, 2015	19.70	19.81	19.59	19.73
1052	NYSE	ASB	Wed, Jul 29, 2015	19.54	19.79	19.48	19.73
1051	NYSE	ASB	Tue, Jul 28, 2015	19.70	19.76	19.50	19.55
1050	NYSE	ASB	Mon, Jul 27, 2015	19.82	19.90	19.58	19.61
1049	NYSE	ASB	Fri, Jul 24, 2015	20.16	20.19	19.97	20.03
1048	NYSE	ASB	Thu, Jul 23, 2015	20.49	20.57	20.04	20.16
1047	NYSE	ASB	Wed, Jul 22, 2015	19.92	20.49	19.92	20.44
1046	NYSE	ASB	Tue, Jul 21, 2015	20.30	20.46	19.93	20.00
1045	NYSE	ASB	Mon, Jul 20, 2015	19.96	20.31	19.96	20.28
1044	NYSE	ASB	Fri, Jul 17, 2015	20.20	20.26	19.83	19.97
1043	NYSE	ASB	Thu, Jul 16, 2015	20.44	20.51	20.33	20.38
1042	NYSE	ASB	Wed, Jul 15, 2015	20.20	20.45	20.16	20.33
1041	NYSE	ASB	Tue, Jul 14, 2015	20.05	20.25	19.93	20.16
1040	NYSE	ASB	Mon, Jul 13, 2015	20.13	20.21	20.00	20.14
1039	NYSE	ASB	Fri, Jul 10, 2015	20.04	20.15	19.84	19.95
1038	NYSE	ASB	Thu, Jul 9, 2015	19.84	19.95	19.67	19.76
1037	NYSE	ASB	Wed, Jul 8, 2015	19.58	19.73	19.45	19.52
1036	NYSE	ASB	Tue, Jul 7, 2015	20.09	20.15	19.61	19.79
1035	NYSE	ASB	Mon, Jul 6, 2015	19.97	20.24	19.89	20.22
1034	NYSE	ASB	Thu, Jul 2, 2015	20.50	20.59	20.10	20.22
1033	NYSE	ASB	Wed, Jul 1, 2015	20.51	20.60	20.38	20.55
1032	NYSE	ASB	Tue, Jun 30, 2015	20.56	20.71	20.20	20.27
1031	NYSE	ASB	Mon, Jun 29, 2015	20.56	20.73	20.31	20.33
1030	NYSE	ASB	Fri, Jun 26, 2015	20.83	20.95	20.66	20.84
1029	NYSE	ASB	Thu, Jun 25, 2015	20.70	20.79	20.57	20.72
1028	NYSE	ASB	Wed, Jun 24, 2015	20.61	20.77	20.54	20.60
1027	NYSE	ASB	Tue, Jun 23, 2015	20.46	20.73	20.37	20.71
1026	NYSE	ASB	Mon, Jun 22, 2015	20.39	20.47	20.26	20.46
1025	NYSE	ASB	Fri, Jun 19, 2015	20.16	20.25	20.13	20.16
1024	NYSE	ASB	Thu, Jun 18, 2015	20.15	20.29	20.00	20.18
1023	NYSE	ASB	Wed, Jun 17, 2015	20.54	20.60	20.03	20.10
1022	NYSE	ASB	Tue, Jun 16, 2015	20.24	20.59	20.11	20.46
1021	NYSE	ASB	Mon, Jun 15, 2015	19.47	20.36	19.47	20.25
1020	NYSE	ASB	Fri, Jun 12, 2015	20.39	20.46	20.26	20.40
1019	NYSE	ASB	Thu, Jun 11, 2015	20.42	20.50	20.28	20.43
1018	NYSE	ASB	Wed, Jun 10, 2015	20.14	20.44	20.02	20.41
1017	NYSE	ASB	Tue, Jun 9, 2015	19.80	20.10	19.67	19.98
1016	NYSE	ASB	Mon, Jun 8, 2015	19.76	19.92	19.71	19.78
1015	NYSE	ASB	Fri, Jun 5, 2015	19.74	19.78	19.41	19.75
1014	NYSE	ASB	Thu, Jun 4, 2015	19.39	19.52	19.31	19.36
1013	NYSE	ASB	Wed, Jun 3, 2015	19.22	19.56	19.18	19.48
1012	NYSE	ASB	Tue, Jun 2, 2015	18.81	19.18	18.77	19.07
1011	NYSE	ASB	Mon, Jun 1, 2015	19.07	19.18	18.70	18.80
1010	NYSE	ASB	Fri, May 29, 2015	19.13	19.24	18.96	18.97
1009	NYSE	ASB	Thu, May 28, 2015	19.19	19.23	19.01	19.18
1008	NYSE	ASB	Wed, May 27, 2015	19.10	19.31	19.05	19.27
1007	NYSE	ASB	Tue, May 26, 2015	19.08	19.21	18.95	19.09
1006	NYSE	ASB	Fri, May 22, 2015	19.25	19.36	19.12	19.21
1005	NYSE	ASB	Thu, May 21, 2015	19.22	19.42	19.15	19.27
1004	NYSE	ASB	Wed, May 20, 2015	19.48	19.48	19.25	19.35
1003	NYSE	ASB	Tue, May 19, 2015	19.40	19.52	19.33	19.50
1002	NYSE	ASB	Mon, May 18, 2015	18.99	19.34	18.97	19.32
1001	NYSE	ASB	Fri, May 15, 2015	19.21	19.32	18.91	19.00
1000	NYSE	ASB	Thu, May 14, 2015	19.35	19.47	19.17	19.26
999	NYSE	ASB	Wed, May 13, 2015	19.24	19.38	19.09	19.28
998	NYSE	ASB	Tue, May 12, 2015	19.10	19.31	18.89	19.24
997	NYSE	ASB	Mon, May 11, 2015	19.01	19.19	18.90	19.16
996	NYSE	ASB	Fri, May 8, 2015	18.97	19.01	18.79	18.97
995	NYSE	ASB	Thu, May 7, 2015	18.83	18.99	18.75	18.87
994	NYSE	ASB	Wed, May 6, 2015	18.86	18.93	18.68	18.90
993	NYSE	ASB	Tue, May 5, 2015	18.74	19.01	18.72	18.79
992	NYSE	ASB	Mon, May 4, 2015	18.56	18.85	18.56	18.82
991	NYSE	ASB	Fri, May 1, 2015	18.94	18.98	18.53	18.56
990	NYSE	ASB	Thu, Apr 30, 2015	18.97	19.06	18.75	18.81
989	NYSE	ASB	Wed, Apr 29, 2015	18.81	19.07	18.81	18.99
988	NYSE	ASB	Tue, Apr 28, 2015	18.53	18.86	18.49	18.83
987	NYSE	ASB	Mon, Apr 27, 2015	18.75	18.84	18.40	18.50
986	NYSE	ASB	Fri, Apr 24, 2015	18.78	18.89	18.61	18.66
985	NYSE	ASB	Thu, Apr 23, 2015	18.62	18.90	18.57	18.79
984	NYSE	ASB	Wed, Apr 22, 2015	18.63	18.93	18.53	18.69
983	NYSE	ASB	Tue, Apr 21, 2015	18.74	18.81	18.54	18.59
982	NYSE	ASB	Mon, Apr 20, 2015	18.65	18.84	18.61	18.65
981	NYSE	ASB	Fri, Apr 17, 2015	18.74	19.02	18.45	18.58
980	NYSE	ASB	Thu, Apr 16, 2015	18.88	19.09	18.66	18.95
979	NYSE	ASB	Wed, Apr 15, 2015	18.78	19.15	18.70	18.89
978	NYSE	ASB	Tue, Apr 14, 2015	18.82	18.91	18.57	18.78
977	NYSE	ASB	Mon, Apr 13, 2015	18.66	18.95	18.58	18.90
976	NYSE	ASB	Fri, Apr 10, 2015	18.58	18.72	18.51	18.62
975	NYSE	ASB	Thu, Apr 9, 2015	18.70	18.74	18.53	18.58
974	NYSE	ASB	Wed, Apr 8, 2015	18.72	18.78	18.60	18.70
973	NYSE	ASB	Tue, Apr 7, 2015	18.54	18.85	18.48	18.68
972	NYSE	ASB	Mon, Apr 6, 2015	18.36	18.69	18.23	18.58
971	NYSE	ASB	Thu, Apr 2, 2015	18.60	18.82	18.55	18.65
970	NYSE	ASB	Wed, Apr 1, 2015	18.48	18.65	18.42	18.56
969	NYSE	ASB	Tue, Mar 31, 2015	18.61	18.67	18.49	18.60
968	NYSE	ASB	Mon, Mar 30, 2015	18.55	18.92	18.50	18.72
967	NYSE	ASB	Fri, Mar 27, 2015	18.36	18.46	18.24	18.39
966	NYSE	ASB	Thu, Mar 26, 2015	18.30	18.47	18.10	18.46
965	NYSE	ASB	Wed, Mar 25, 2015	18.62	18.64	18.31	18.33
964	NYSE	ASB	Tue, Mar 24, 2015	18.71	18.76	18.57	18.64
963	NYSE	ASB	Mon, Mar 23, 2015	18.87	18.96	18.58	18.76
962	NYSE	ASB	Fri, Mar 20, 2015	18.65	18.89	18.53	18.85
961	NYSE	ASB	Thu, Mar 19, 2015	18.63	18.69	18.41	18.54
960	NYSE	ASB	Wed, Mar 18, 2015	19.05	19.15	18.58	18.70
959	NYSE	ASB	Tue, Mar 17, 2015	18.82	19.08	18.75	19.07
958	NYSE	ASB	Mon, Mar 16, 2015	19.00	19.04	18.82	18.94
957	NYSE	ASB	Fri, Mar 13, 2015	19.03	19.03	18.65	18.93
956	NYSE	ASB	Thu, Mar 12, 2015	18.76	19.07	18.60	19.06
955	NYSE	ASB	Wed, Mar 11, 2015	18.39	18.58	18.26	18.56
954	NYSE	ASB	Tue, Mar 10, 2015	18.49	18.61	18.28	18.29
953	NYSE	ASB	Mon, Mar 9, 2015	18.58	18.75	18.57	18.72
952	NYSE	ASB	Fri, Mar 6, 2015	18.46	18.85	18.45	18.59
951	NYSE	ASB	Thu, Mar 5, 2015	18.51	18.55	18.27	18.45
950	NYSE	ASB	Wed, Mar 4, 2015	18.56	18.65	18.33	18.45
949	NYSE	ASB	Tue, Mar 3, 2015	18.67	18.85	18.56	18.59
948	NYSE	ASB	Mon, Mar 2, 2015	18.67	18.86	18.64	18.80
947	NYSE	ASB	Fri, Feb 27, 2015	18.64	18.74	18.56	18.64
946	NYSE	ASB	Thu, Feb 26, 2015	18.47	18.73	18.43	18.72
945	NYSE	ASB	Wed, Feb 25, 2015	18.67	18.80	18.54	18.67
944	NYSE	ASB	Tue, Feb 24, 2015	18.60	18.85	18.55	18.72
943	NYSE	ASB	Mon, Feb 23, 2015	18.46	18.61	18.38	18.60
942	NYSE	ASB	Fri, Feb 20, 2015	18.24	18.59	18.03	18.57
941	NYSE	ASB	Thu, Feb 19, 2015	18.13	18.36	17.98	18.30
940	NYSE	ASB	Wed, Feb 18, 2015	18.62	18.68	18.19	18.27
939	NYSE	ASB	Tue, Feb 17, 2015	18.53	18.76	18.28	18.73
938	NYSE	ASB	Fri, Feb 13, 2015	18.46	18.63	18.37	18.59
937	NYSE	ASB	Thu, Feb 12, 2015	18.23	18.55	18.21	18.47
936	NYSE	ASB	Wed, Feb 11, 2015	18.24	18.31	17.99	18.12
935	NYSE	ASB	Tue, Feb 10, 2015	18.53	18.53	18.02	18.26
934	NYSE	ASB	Mon, Feb 9, 2015	18.14	18.28	17.94	18.15
933	NYSE	ASB	Fri, Feb 6, 2015	18.00	18.36	18.00	18.26
932	NYSE	ASB	Thu, Feb 5, 2015	17.63	17.98	17.42	17.95
931	NYSE	ASB	Wed, Feb 4, 2015	17.64	17.76	17.54	17.58
930	NYSE	ASB	Tue, Feb 3, 2015	17.80	17.80	17.38	17.64
929	NYSE	ASB	Mon, Feb 2, 2015	16.90	17.26	16.75	17.24
928	NYSE	ASB	Fri, Jan 30, 2015	16.75	17.08	16.75	16.81
927	NYSE	ASB	Thu, Jan 29, 2015	16.71	17.01	16.50	17.01
926	NYSE	ASB	Wed, Jan 28, 2015	17.23	17.30	16.55	16.62
925	NYSE	ASB	Tue, Jan 27, 2015	17.08	17.38	17.02	17.28
924	NYSE	ASB	Mon, Jan 26, 2015	17.33	17.50	17.18	17.41
923	NYSE	ASB	Fri, Jan 23, 2015	17.35	17.68	16.88	17.31
922	NYSE	ASB	Thu, Jan 22, 2015	16.84	17.75	16.84	17.71
921	NYSE	ASB	Wed, Jan 21, 2015	16.97	17.24	16.85	16.89
920	NYSE	ASB	Tue, Jan 20, 2015	17.14	17.28	16.78	17.03
919	NYSE	ASB	Fri, Jan 16, 2015	16.89	17.29	16.80	17.27
918	NYSE	ASB	Thu, Jan 15, 2015	17.14	17.15	16.77	16.90
917	NYSE	ASB	Wed, Jan 14, 2015	17.02	17.18	16.77	17.13
916	NYSE	ASB	Tue, Jan 13, 2015	17.67	17.88	17.23	17.42
915	NYSE	ASB	Mon, Jan 12, 2015	17.71	17.71	17.43	17.49
914	NYSE	ASB	Fri, Jan 9, 2015	18.13	18.21	17.73	17.74
913	NYSE	ASB	Thu, Jan 8, 2015	17.82	18.07	17.76	18.05
912	NYSE	ASB	Wed, Jan 7, 2015	17.56	17.68	17.42	17.65
911	NYSE	ASB	Tue, Jan 6, 2015	17.78	17.90	17.36	17.39
910	NYSE	ASB	Mon, Jan 5, 2015	18.22	18.43	17.78	17.81
909	NYSE	ASB	Fri, Jan 2, 2015	18.66	18.73	18.26	18.39
908	NYSE	ASB	Wed, Dec 31, 2014	18.89	18.99	18.63	18.63
907	NYSE	ASB	Tue, Dec 30, 2014	18.73	18.98	18.58	18.81
906	NYSE	ASB	Mon, Dec 29, 2014	18.66	19.00	18.66	18.88
905	NYSE	ASB	Fri, Dec 26, 2014	18.78	18.80	18.62	18.65
904	NYSE	ASB	Wed, Dec 24, 2014	18.50	18.72	18.43	18.60
903	NYSE	ASB	Tue, Dec 23, 2014	18.55	18.80	18.51	18.64
902	NYSE	ASB	Fri, Dec 19, 2014	18.44	18.46	18.25	18.30
901	NYSE	ASB	Thu, Dec 18, 2014	18.23	18.44	18.15	18.43
900	NYSE	ASB	Wed, Dec 17, 2014	17.79	18.01	17.60	18.00
899	NYSE	ASB	Tue, Dec 16, 2014	17.71	18.03	17.44	17.73
898	NYSE	ASB	Mon, Dec 15, 2014	18.22	18.33	17.80	17.85
897	NYSE	ASB	Fri, Dec 12, 2014	18.12	18.35	18.03	18.06
896	NYSE	ASB	Thu, Dec 11, 2014	18.36	18.55	18.25	18.32
895	NYSE	ASB	Wed, Dec 10, 2014	18.75	18.77	18.15	18.30
894	NYSE	ASB	Tue, Dec 9, 2014	18.45	18.86	18.40	18.77
893	NYSE	ASB	Mon, Dec 8, 2014	18.80	19.11	18.62	18.72
892	NYSE	ASB	Fri, Dec 5, 2014	18.65	18.98	18.44	18.81
891	NYSE	ASB	Thu, Dec 4, 2014	18.53	18.72	18.46	18.58
890	NYSE	ASB	Wed, Dec 3, 2014	18.32	18.66	18.31	18.53
889	NYSE	ASB	Tue, Dec 2, 2014	18.16	18.59	18.16	18.36
888	NYSE	ASB	Mon, Dec 1, 2014	18.34	18.42	18.07	18.12
887	NYSE	ASB	Fri, Nov 28, 2014	18.96	19.07	18.46	18.48
886	NYSE	ASB	Wed, Nov 26, 2014	18.89	18.98	18.80	18.94
885	NYSE	ASB	Tue, Nov 25, 2014	19.14	19.19	18.95	19.04
884	NYSE	ASB	Mon, Nov 24, 2014	18.94	19.20	18.80	19.10
883	NYSE	ASB	Fri, Nov 21, 2014	19.27	19.37	18.84	18.91
882	NYSE	ASB	Thu, Nov 20, 2014	18.87	19.14	18.86	19.13
881	NYSE	ASB	Wed, Nov 19, 2014	19.05	19.09	18.81	18.98
880	NYSE	ASB	Tue, Nov 18, 2014	19.04	19.17	18.95	19.00
879	NYSE	ASB	Mon, Nov 17, 2014	19.09	19.14	18.97	19.05
878	NYSE	ASB	Fri, Nov 14, 2014	19.19	19.30	19.01	19.08
877	NYSE	ASB	Thu, Nov 13, 2014	19.37	19.44	19.21	19.23
876	NYSE	ASB	Wed, Nov 12, 2014	19.04	19.43	19.03	19.37
875	NYSE	ASB	Tue, Nov 11, 2014	19.19	19.29	19.13	19.15
874	NYSE	ASB	Mon, Nov 10, 2014	19.09	19.23	19.01	19.19
873	NYSE	ASB	Fri, Nov 7, 2014	19.02	19.13	18.91	19.03
872	NYSE	ASB	Thu, Nov 6, 2014	18.88	19.01	18.78	18.99
871	NYSE	ASB	Wed, Nov 5, 2014	18.88	18.99	18.70	18.82
870	NYSE	ASB	Tue, Nov 4, 2014	18.70	18.82	18.57	18.73
869	NYSE	ASB	Mon, Nov 3, 2014	18.85	19.00	18.66	18.79
868	NYSE	ASB	Fri, Oct 31, 2014	18.72	18.91	18.66	18.80
867	NYSE	ASB	Thu, Oct 30, 2014	18.45	18.77	18.29	18.68
866	NYSE	ASB	Wed, Oct 29, 2014	18.29	18.63	18.03	18.56
865	NYSE	ASB	Tue, Oct 28, 2014	17.72	18.14	17.67	18.13
864	NYSE	ASB	Mon, Oct 27, 2014	17.51	17.71	17.49	17.69
863	NYSE	ASB	Fri, Oct 24, 2014	17.40	17.67	17.39	17.64
862	NYSE	ASB	Thu, Oct 23, 2014	17.54	17.62	17.36	17.40
861	NYSE	ASB	Wed, Oct 22, 2014	17.54	17.73	17.30	17.30
860	NYSE	ASB	Tue, Oct 21, 2014	17.17	17.57	17.17	17.54
859	NYSE	ASB	Mon, Oct 20, 2014	16.81	17.15	16.81	17.07
858	NYSE	ASB	Fri, Oct 17, 2014	17.48	17.50	16.63	16.94
857	NYSE	ASB	Thu, Oct 16, 2014	16.35	16.94	16.26	16.92
856	NYSE	ASB	Wed, Oct 15, 2014	16.78	16.94	16.34	16.75
855	NYSE	ASB	Tue, Oct 14, 2014	16.86	17.28	16.82	17.09
854	NYSE	ASB	Mon, Oct 13, 2014	16.87	17.05	16.77	16.82
853	NYSE	ASB	Fri, Oct 10, 2014	16.92	17.15	16.84	16.84
852	NYSE	ASB	Thu, Oct 9, 2014	17.24	17.35	16.95	16.95
851	NYSE	ASB	Wed, Oct 8, 2014	16.97	17.39	16.92	17.34
850	NYSE	ASB	Tue, Oct 7, 2014	17.21	17.25	16.96	16.97
849	NYSE	ASB	Mon, Oct 6, 2014	17.54	17.56	17.30	17.33
848	NYSE	ASB	Fri, Oct 3, 2014	17.52	17.65	17.46	17.46
847	NYSE	ASB	Thu, Oct 2, 2014	17.30	17.44	17.12	17.35
846	NYSE	ASB	Wed, Oct 1, 2014	17.35	17.50	17.20	17.29
845	NYSE	ASB	Tue, Sep 30, 2014	17.64	17.75	17.40	17.42
844	NYSE	ASB	Mon, Sep 29, 2014	17.44	17.68	17.44	17.61
843	NYSE	ASB	Fri, Sep 26, 2014	17.61	17.71	17.54	17.68
842	NYSE	ASB	Thu, Sep 25, 2014	17.82	17.91	17.54	17.61
841	NYSE	ASB	Wed, Sep 24, 2014	17.85	17.95	17.75	17.89
840	NYSE	ASB	Tue, Sep 23, 2014	17.95	18.15	17.86	17.86
839	NYSE	ASB	Mon, Sep 22, 2014	18.32	18.35	18.02	18.03
838	NYSE	ASB	Fri, Sep 19, 2014	18.55	18.69	18.32	18.33
837	NYSE	ASB	Thu, Sep 18, 2014	18.37	18.67	18.33	18.51
836	NYSE	ASB	Wed, Sep 17, 2014	18.29	18.50	18.21	18.33
835	NYSE	ASB	Tue, Sep 16, 2014	18.36	18.59	18.25	18.29
834	NYSE	ASB	Mon, Sep 15, 2014	18.48	18.57	18.33	18.41
833	NYSE	ASB	Fri, Sep 12, 2014	18.33	18.58	18.30	18.53
832	NYSE	ASB	Thu, Sep 11, 2014	18.16	18.40	18.16	18.30
831	NYSE	ASB	Wed, Sep 10, 2014	18.20	18.40	18.05	18.32
830	NYSE	ASB	Tue, Sep 9, 2014	18.27	18.30	18.06	18.12
829	NYSE	ASB	Mon, Sep 8, 2014	18.27	18.35	18.17	18.32
828	NYSE	ASB	Fri, Sep 5, 2014	18.26	18.39	18.16	18.33
827	NYSE	ASB	Thu, Sep 4, 2014	18.34	18.54	18.14	18.32
826	NYSE	ASB	Wed, Sep 3, 2014	18.37	18.47	18.25	18.27
825	NYSE	ASB	Tue, Sep 2, 2014	18.26	18.46	18.20	18.34
824	NYSE	ASB	Fri, Aug 29, 2014	17.99	18.18	17.99	18.18
823	NYSE	ASB	Thu, Aug 28, 2014	18.03	18.10	17.89	17.97
822	NYSE	ASB	Wed, Aug 27, 2014	18.27	18.40	18.12	18.15
821	NYSE	ASB	Tue, Aug 26, 2014	18.22	18.33	18.09	18.26
820	NYSE	ASB	Mon, Aug 25, 2014	18.19	18.27	18.10	18.18
819	NYSE	ASB	Fri, Aug 22, 2014	18.06	18.22	18.02	18.11
818	NYSE	ASB	Thu, Aug 21, 2014	17.86	18.16	17.64	18.10
817	NYSE	ASB	Wed, Aug 20, 2014	17.89	18.01	17.77	17.86
816	NYSE	ASB	Tue, Aug 19, 2014	17.93	17.97	17.85	17.89
815	NYSE	ASB	Mon, Aug 18, 2014	17.75	17.92	17.72	17.91
814	NYSE	ASB	Fri, Aug 15, 2014	17.76	17.87	17.53	17.64
813	NYSE	ASB	Thu, Aug 14, 2014	17.76	17.92	17.67	17.73
812	NYSE	ASB	Wed, Aug 13, 2014	17.74	17.84	17.69	17.76
811	NYSE	ASB	Tue, Aug 12, 2014	17.67	17.79	17.57	17.66
810	NYSE	ASB	Mon, Aug 11, 2014	17.73	17.87	17.62	17.69
809	NYSE	ASB	Fri, Aug 8, 2014	17.49	17.67	17.47	17.65
808	NYSE	ASB	Thu, Aug 7, 2014	17.78	17.79	17.47	17.49
807	NYSE	ASB	Wed, Aug 6, 2014	17.53	17.86	17.53	17.75
806	NYSE	ASB	Tue, Aug 5, 2014	17.60	17.81	17.52	17.60
805	NYSE	ASB	Mon, Aug 4, 2014	17.70	17.76	17.45	17.68
804	NYSE	ASB	Fri, Aug 1, 2014	17.89	18.00	17.51	17.68
803	NYSE	ASB	Thu, Jul 31, 2014	18.15	18.16	17.89	17.92
802	NYSE	ASB	Wed, Jul 30, 2014	18.00	18.30	17.95	18.21
801	NYSE	ASB	Tue, Jul 29, 2014	17.90	18.09	17.86	17.88
800	NYSE	ASB	Mon, Jul 28, 2014	18.08	18.08	17.78	17.92
799	NYSE	ASB	Fri, Jul 25, 2014	17.93	18.15	17.91	18.07
798	NYSE	ASB	Thu, Jul 24, 2014	17.74	18.15	17.65	18.05
797	NYSE	ASB	Wed, Jul 23, 2014	17.79	17.79	17.54	17.67
796	NYSE	ASB	Tue, Jul 22, 2014	17.98	18.05	17.70	17.72
795	NYSE	ASB	Mon, Jul 21, 2014	17.85	18.01	17.73	17.93
794	NYSE	ASB	Fri, Jul 18, 2014	17.98	18.13	17.81	17.92
793	NYSE	ASB	Thu, Jul 17, 2014	18.21	18.35	17.90	17.93
792	NYSE	ASB	Wed, Jul 16, 2014	18.71	18.71	18.34	18.36
791	NYSE	ASB	Tue, Jul 15, 2014	18.63	18.77	18.48	18.59
790	NYSE	ASB	Mon, Jul 14, 2014	18.59	18.74	18.47	18.56
789	NYSE	ASB	Fri, Jul 11, 2014	18.45	18.58	18.31	18.45
788	NYSE	ASB	Thu, Jul 10, 2014	18.23	18.60	18.21	18.52
787	NYSE	ASB	Wed, Jul 9, 2014	18.67	18.75	18.54	18.57
786	NYSE	ASB	Tue, Jul 8, 2014	18.76	18.99	18.47	18.53
785	NYSE	ASB	Mon, Jul 7, 2014	19.00	19.06	18.73	18.83
784	NYSE	ASB	Thu, Jul 3, 2014	18.60	18.93	18.58	18.90
783	NYSE	ASB	Wed, Jul 2, 2014	18.63	18.73	18.51	18.52
782	NYSE	ASB	Tue, Jul 1, 2014	18.20	18.78	18.17	18.63
781	NYSE	ASB	Mon, Jun 30, 2014	18.12	18.13	17.90	18.08
780	NYSE	ASB	Fri, Jun 27, 2014	18.01	18.15	17.91	18.12
779	NYSE	ASB	Thu, Jun 26, 2014	17.99	18.04	17.66	18.02
778	NYSE	ASB	Wed, Jun 25, 2014	17.79	18.03	17.54	17.97
777	NYSE	ASB	Tue, Jun 24, 2014	17.89	18.13	17.80	17.82
776	NYSE	ASB	Mon, Jun 23, 2014	17.94	18.05	17.83	17.95
775	NYSE	ASB	Fri, Jun 20, 2014	18.01	18.11	17.86	17.96
774	NYSE	ASB	Thu, Jun 19, 2014	18.00	18.06	17.83	17.93
773	NYSE	ASB	Wed, Jun 18, 2014	17.98	18.08	17.81	18.01
772	NYSE	ASB	Tue, Jun 17, 2014	17.55	18.10	17.53	17.99
771	NYSE	ASB	Mon, Jun 16, 2014	17.88	17.88	17.57	17.60
770	NYSE	ASB	Fri, Jun 13, 2014	17.90	18.15	17.74	17.87
769	NYSE	ASB	Thu, Jun 12, 2014	17.98	18.06	17.84	17.89
768	NYSE	ASB	Wed, Jun 11, 2014	18.14	18.23	17.97	18.02
767	NYSE	ASB	Tue, Jun 10, 2014	18.15	18.22	18.03	18.20
766	NYSE	ASB	Mon, Jun 9, 2014	17.85	18.23	17.80	18.21
765	NYSE	ASB	Fri, Jun 6, 2014	17.85	18.04	17.73	17.91
764	NYSE	ASB	Thu, Jun 5, 2014	17.61	17.85	17.45	17.83
763	NYSE	ASB	Wed, Jun 4, 2014	17.43	17.66	17.35	17.59
762	NYSE	ASB	Tue, Jun 3, 2014	17.40	17.68	17.40	17.52
761	NYSE	ASB	Mon, Jun 2, 2014	17.24	17.46	17.09	17.45
760	NYSE	ASB	Fri, May 30, 2014	17.21	17.37	17.20	17.23
759	NYSE	ASB	Thu, May 29, 2014	17.24	17.24	17.09	17.21
758	NYSE	ASB	Wed, May 28, 2014	17.38	17.49	17.20	17.27
757	NYSE	ASB	Tue, May 27, 2014	17.30	17.55	17.25	17.43
756	NYSE	ASB	Fri, May 23, 2014	17.22	17.34	17.18	17.25
755	NYSE	ASB	Thu, May 22, 2014	17.24	17.36	17.18	17.24
754	NYSE	ASB	Wed, May 21, 2014	17.14	17.32	16.87	17.24
753	NYSE	ASB	Tue, May 20, 2014	17.12	17.13	16.90	17.06
752	NYSE	ASB	Mon, May 19, 2014	16.85	17.18	16.85	17.16
751	NYSE	ASB	Fri, May 16, 2014	17.07	17.14	16.76	16.91
750	NYSE	ASB	Thu, May 15, 2014	17.10	17.19	16.78	17.09
749	NYSE	ASB	Wed, May 14, 2014	17.46	17.46	17.13	17.17
748	NYSE	ASB	Tue, May 13, 2014	17.62	17.72	17.49	17.51
747	NYSE	ASB	Mon, May 12, 2014	17.40	17.69	17.30	17.64
746	NYSE	ASB	Fri, May 9, 2014	17.27	17.38	17.06	17.35
745	NYSE	ASB	Thu, May 8, 2014	17.34	17.60	17.21	17.33
744	NYSE	ASB	Wed, May 7, 2014	17.35	17.45	17.21	17.40
743	NYSE	ASB	Tue, May 6, 2014	17.31	17.43	17.27	17.33
742	NYSE	ASB	Mon, May 5, 2014	17.36	17.51	17.18	17.38
741	NYSE	ASB	Fri, May 2, 2014	17.55	17.87	17.33	17.52
740	NYSE	ASB	Thu, May 1, 2014	17.60	17.73	17.33	17.49
739	NYSE	ASB	Wed, Apr 30, 2014	17.30	17.56	17.20	17.55
738	NYSE	ASB	Tue, Apr 29, 2014	17.40	17.53	17.23	17.33
737	NYSE	ASB	Mon, Apr 28, 2014	17.52	17.64	17.21	17.34
736	NYSE	ASB	Fri, Apr 25, 2014	17.66	17.69	17.46	17.49
735	NYSE	ASB	Thu, Apr 24, 2014	17.99	18.02	17.69	17.75
734	NYSE	ASB	Wed, Apr 23, 2014	17.86	17.96	17.77	17.91
733	NYSE	ASB	Tue, Apr 22, 2014	17.91	18.07	17.69	17.86
732	NYSE	ASB	Mon, Apr 21, 2014	17.52	18.10	17.33	17.81
731	NYSE	ASB	Thu, Apr 17, 2014	17.20	17.45	17.05	17.39
730	NYSE	ASB	Wed, Apr 16, 2014	17.22	17.36	17.11	17.22
729	NYSE	ASB	Tue, Apr 15, 2014	17.03	17.23	16.85	17.13
728	NYSE	ASB	Mon, Apr 14, 2014	16.98	17.14	16.79	17.00
727	NYSE	ASB	Fri, Apr 11, 2014	16.96	17.09	16.72	16.82
726	NYSE	ASB	Thu, Apr 10, 2014	17.49	17.56	17.00	17.05
725	NYSE	ASB	Wed, Apr 9, 2014	17.73	17.89	17.48	17.54
724	NYSE	ASB	Tue, Apr 8, 2014	17.83	17.97	17.53	17.65
723	NYSE	ASB	Mon, Apr 7, 2014	17.85	17.96	17.54	17.80
722	NYSE	ASB	Fri, Apr 4, 2014	18.32	18.39	17.84	17.88
721	NYSE	ASB	Thu, Apr 3, 2014	18.24	18.38	18.10	18.27
720	NYSE	ASB	Wed, Apr 2, 2014	18.36	18.39	18.14	18.21
719	NYSE	ASB	Tue, Apr 1, 2014	18.07	18.41	17.98	18.39
718	NYSE	ASB	Mon, Mar 31, 2014	17.80	18.11	17.64	18.06
717	NYSE	ASB	Fri, Mar 28, 2014	17.60	17.88	17.42	17.69
716	NYSE	ASB	Thu, Mar 27, 2014	18.07	18.22	17.43	17.49
715	NYSE	ASB	Wed, Mar 26, 2014	17.90	18.27	17.90	18.07
714	NYSE	ASB	Tue, Mar 25, 2014	18.27	18.33	18.09	18.18
713	NYSE	ASB	Mon, Mar 24, 2014	18.38	18.57	18.17	18.21
712	NYSE	ASB	Fri, Mar 21, 2014	18.41	18.70	18.32	18.35
711	NYSE	ASB	Thu, Mar 20, 2014	17.87	18.42	17.85	18.35
710	NYSE	ASB	Wed, Mar 19, 2014	17.85	18.09	17.67	17.89
709	NYSE	ASB	Tue, Mar 18, 2014	17.71	17.77	17.57	17.68
708	NYSE	ASB	Mon, Mar 17, 2014	17.54	17.69	17.37	17.67
707	NYSE	ASB	Fri, Mar 14, 2014	17.40	17.58	17.31	17.45
706	NYSE	ASB	Thu, Mar 13, 2014	17.43	17.57	17.25	17.41
705	NYSE	ASB	Wed, Mar 12, 2014	17.42	17.55	17.18	17.42
704	NYSE	ASB	Tue, Mar 11, 2014	17.47	17.51	17.28	17.47
703	NYSE	ASB	Mon, Mar 10, 2014	17.37	17.54	17.21	17.41
702	NYSE	ASB	Fri, Mar 7, 2014	17.16	17.57	17.16	17.39
701	NYSE	ASB	Thu, Mar 6, 2014	16.95	17.15	16.93	17.09
700	NYSE	ASB	Wed, Mar 5, 2014	16.95	17.00	16.84	16.93
699	NYSE	ASB	Tue, Mar 4, 2014	16.74	17.08	16.74	16.94
698	NYSE	ASB	Mon, Mar 3, 2014	16.56	16.71	16.41	16.61
697	NYSE	ASB	Fri, Feb 28, 2014	16.49	16.88	16.40	16.69
696	NYSE	ASB	Thu, Feb 27, 2014	16.40	16.57	16.25	16.52
695	NYSE	ASB	Wed, Feb 26, 2014	16.43	16.50	16.27	16.47
694	NYSE	ASB	Tue, Feb 25, 2014	16.42	16.44	16.30	16.36
693	NYSE	ASB	Mon, Feb 24, 2014	16.00	16.48	16.00	16.41
692	NYSE	ASB	Fri, Feb 21, 2014	16.18	16.18	15.94	15.98
691	NYSE	ASB	Thu, Feb 20, 2014	16.19	16.31	15.99	16.12
690	NYSE	ASB	Wed, Feb 19, 2014	16.64	16.71	16.15	16.19
689	NYSE	ASB	Tue, Feb 18, 2014	16.75	16.85	16.64	16.69
688	NYSE	ASB	Fri, Feb 14, 2014	16.61	16.81	16.60	16.77
687	NYSE	ASB	Thu, Feb 13, 2014	16.41	16.67	16.33	16.66
686	NYSE	ASB	Wed, Feb 12, 2014	16.46	16.73	16.35	16.48
685	NYSE	ASB	Tue, Feb 11, 2014	16.19	16.51	16.08	16.46
684	NYSE	ASB	Mon, Feb 10, 2014	16.21	16.39	16.04	16.20
683	NYSE	ASB	Fri, Feb 7, 2014	16.18	16.29	16.00	16.18
682	NYSE	ASB	Thu, Feb 6, 2014	15.92	16.14	15.81	16.13
681	NYSE	ASB	Wed, Feb 5, 2014	15.96	16.01	15.85	15.88
680	NYSE	ASB	Tue, Feb 4, 2014	15.65	16.12	15.55	15.99
679	NYSE	ASB	Mon, Feb 3, 2014	16.41	16.43	15.54	15.58
678	NYSE	ASB	Fri, Jan 31, 2014	16.75	16.80	16.45	16.47
677	NYSE	ASB	Thu, Jan 30, 2014	16.90	17.00	16.76	16.96
676	NYSE	ASB	Wed, Jan 29, 2014	16.83	17.02	16.76	16.77
675	NYSE	ASB	Tue, Jan 28, 2014	17.04	17.20	16.99	17.00
674	NYSE	ASB	Mon, Jan 27, 2014	17.08	17.32	16.95	17.02
673	NYSE	ASB	Fri, Jan 24, 2014	17.37	17.44	17.11	17.20
672	NYSE	ASB	Thu, Jan 23, 2014	17.76	17.76	17.45	17.51
671	NYSE	ASB	Wed, Jan 22, 2014	17.69	17.89	17.61	17.82
670	NYSE	ASB	Tue, Jan 21, 2014	17.28	17.66	17.19	17.62
669	NYSE	ASB	Fri, Jan 17, 2014	17.14	17.26	16.95	17.20
668	NYSE	ASB	Thu, Jan 16, 2014	17.26	17.40	16.98	17.11
667	NYSE	ASB	Wed, Jan 15, 2014	17.21	17.40	17.11	17.25
666	NYSE	ASB	Tue, Jan 14, 2014	17.09	17.18	16.97	17.06
665	NYSE	ASB	Mon, Jan 13, 2014	17.22	17.23	16.93	17.01
664	NYSE	ASB	Fri, Jan 10, 2014	17.36	17.36	17.14	17.24
663	NYSE	ASB	Thu, Jan 9, 2014	17.15	17.33	17.10	17.31
662	NYSE	ASB	Wed, Jan 8, 2014	17.20	17.24	17.03	17.08
661	NYSE	ASB	Tue, Jan 7, 2014	17.14	17.29	16.99	17.16
660	NYSE	ASB	Mon, Jan 6, 2014	17.26	17.34	17.02	17.04
659	NYSE	ASB	Fri, Jan 3, 2014	18.99	17.34	17.13	17.18
658	NYSE	ASB	Thu, Jan 2, 2014	17.35	17.40	17.10	17.20
657	NYSE	ASB	Tue, Dec 31, 2013	17.44	17.52	17.34	17.40
656	NYSE	ASB	Mon, Dec 30, 2013	17.48	17.53	17.39	17.44
655	NYSE	ASB	Fri, Dec 27, 2013	17.50	17.63	17.44	17.49
654	NYSE	ASB	Thu, Dec 26, 2013	17.55	17.69	17.48	17.48
653	NYSE	ASB	Tue, Dec 24, 2013	17.61	17.70	17.50	17.56
652	NYSE	ASB	Mon, Dec 23, 2013	17.39	17.60	17.32	17.55
651	NYSE	ASB	Fri, Dec 20, 2013	17.01	17.39	16.93	17.33
650	NYSE	ASB	Thu, Dec 19, 2013	17.18	17.24	16.97	16.98
649	NYSE	ASB	Wed, Dec 18, 2013	17.02	17.23	16.77	17.21
648	NYSE	ASB	Tue, Dec 17, 2013	17.14	17.15	16.91	16.97
647	NYSE	ASB	Mon, Dec 16, 2013	16.98	17.20	16.83	17.13
646	NYSE	ASB	Fri, Dec 13, 2013	16.95	17.01	16.75	16.85
645	NYSE	ASB	Thu, Dec 12, 2013	16.71	16.98	16.65	16.91
644	NYSE	ASB	Wed, Dec 11, 2013	16.81	17.21	16.70	16.72
643	NYSE	ASB	Tue, Dec 10, 2013	17.26	17.39	17.13	17.15
642	NYSE	ASB	Mon, Dec 9, 2013	17.32	17.50	17.21	17.30
641	NYSE	ASB	Fri, Dec 6, 2013	17.11	17.36	17.00	17.32
640	NYSE	ASB	Thu, Dec 5, 2013	16.89	16.98	16.80	16.96
639	NYSE	ASB	Wed, Dec 4, 2013	16.88	17.02	16.77	16.91
638	NYSE	ASB	Tue, Dec 3, 2013	17.10	17.18	16.77	16.93
637	NYSE	ASB	Mon, Dec 2, 2013	17.21	17.50	17.14	17.17
636	NYSE	ASB	Fri, Nov 29, 2013	17.25	17.34	17.15	17.23
635	NYSE	ASB	Wed, Nov 27, 2013	17.31	17.39	17.18	17.25
634	NYSE	ASB	Tue, Nov 26, 2013	17.28	17.40	17.18	17.34
633	NYSE	ASB	Mon, Nov 25, 2013	17.19	17.41	17.18	17.28
632	NYSE	ASB	Fri, Nov 22, 2013	17.04	17.23	16.94	17.19
631	NYSE	ASB	Thu, Nov 21, 2013	16.88	17.11	16.86	17.03
630	NYSE	ASB	Wed, Nov 20, 2013	16.81	16.93	16.62	16.82
629	NYSE	ASB	Tue, Nov 19, 2013	16.76	16.86	16.67	16.76
628	NYSE	ASB	Mon, Nov 18, 2013	16.73	16.92	16.61	16.75
627	NYSE	ASB	Fri, Nov 15, 2013	16.81	16.86	16.51	16.70
626	NYSE	ASB	Thu, Nov 14, 2013	16.64	16.77	16.57	16.76
625	NYSE	ASB	Wed, Nov 13, 2013	16.47	16.65	16.29	16.64
624	NYSE	ASB	Tue, Nov 12, 2013	16.69	16.77	16.41	16.52
623	NYSE	ASB	Mon, Nov 11, 2013	16.99	16.99	16.70	16.79
622	NYSE	ASB	Fri, Nov 8, 2013	16.29	16.97	16.29	16.95
621	NYSE	ASB	Thu, Nov 7, 2013	16.49	16.57	16.23	16.24
620	NYSE	ASB	Wed, Nov 6, 2013	16.50	16.60	16.44	16.46
619	NYSE	ASB	Tue, Nov 5, 2013	16.31	16.51	16.21	16.40
618	NYSE	ASB	Mon, Nov 4, 2013	16.25	16.38	16.15	16.35
617	NYSE	ASB	Fri, Nov 1, 2013	16.29	16.37	16.12	16.24
616	NYSE	ASB	Thu, Oct 31, 2013	16.40	16.47	16.25	16.26
615	NYSE	ASB	Wed, Oct 30, 2013	16.54	16.61	16.43	16.44
614	NYSE	ASB	Tue, Oct 29, 2013	16.58	16.75	16.37	16.53
613	NYSE	ASB	Mon, Oct 28, 2013	16.50	16.66	16.40	16.55
612	NYSE	ASB	Fri, Oct 25, 2013	16.52	16.60	16.43	16.49
611	NYSE	ASB	Thu, Oct 24, 2013	16.46	16.56	16.36	16.48
610	NYSE	ASB	Wed, Oct 23, 2013	16.41	16.55	16.29	16.44
609	NYSE	ASB	Tue, Oct 22, 2013	16.43	16.53	16.24	16.42
608	NYSE	ASB	Mon, Oct 21, 2013	16.30	16.44	16.20	16.42
607	NYSE	ASB	Fri, Oct 18, 2013	16.36	16.50	16.10	16.29
606	NYSE	ASB	Thu, Oct 17, 2013	16.14	16.40	16.02	16.34
605	NYSE	ASB	Wed, Oct 16, 2013	16.04	16.34	16.04	16.25
604	NYSE	ASB	Tue, Oct 15, 2013	15.97	16.10	15.88	15.95
603	NYSE	ASB	Mon, Oct 14, 2013	15.83	16.07	15.83	16.03
602	NYSE	ASB	Fri, Oct 11, 2013	15.67	15.99	15.55	15.97
601	NYSE	ASB	Thu, Oct 10, 2013	15.56	15.79	15.54	15.75
600	NYSE	ASB	Wed, Oct 9, 2013	15.41	15.58	15.34	15.37
599	NYSE	ASB	Tue, Oct 8, 2013	15.44	15.56	15.33	15.34
598	NYSE	ASB	Mon, Oct 7, 2013	15.52	15.61	15.34	15.49
597	NYSE	ASB	Fri, Oct 4, 2013	15.57	15.70	15.53	15.66
596	NYSE	ASB	Thu, Oct 3, 2013	15.49	15.61	15.40	15.50
595	NYSE	ASB	Wed, Oct 2, 2013	15.61	15.72	15.51	15.55
594	NYSE	ASB	Tue, Oct 1, 2013	15.55	15.84	15.44	15.75
593	NYSE	ASB	Mon, Sep 30, 2013	15.26	15.55	15.26	15.49
592	NYSE	ASB	Fri, Sep 27, 2013	15.35	15.60	15.34	15.43
591	NYSE	ASB	Thu, Sep 26, 2013	15.57	15.65	15.32	15.42
590	NYSE	ASB	Wed, Sep 25, 2013	15.39	15.56	15.25	15.52
589	NYSE	ASB	Tue, Sep 24, 2013	15.34	15.52	15.20	15.38
588	NYSE	ASB	Mon, Sep 23, 2013	15.51	15.52	15.06	15.29
587	NYSE	ASB	Fri, Sep 20, 2013	15.38	15.60	15.37	15.55
586	NYSE	ASB	Thu, Sep 19, 2013	15.66	15.69	15.22	15.35
585	NYSE	ASB	Wed, Sep 18, 2013	15.79	15.97	15.62	15.65
584	NYSE	ASB	Tue, Sep 17, 2013	15.61	15.85	15.56	15.82
583	NYSE	ASB	Mon, Sep 16, 2013	15.77	15.85	15.54	15.62
582	NYSE	ASB	Fri, Sep 13, 2013	15.69	15.71	15.48	15.61
581	NYSE	ASB	Thu, Sep 12, 2013	15.59	15.85	15.59	15.71
580	NYSE	ASB	Wed, Sep 11, 2013	16.11	16.17	15.83	15.88
579	NYSE	ASB	Tue, Sep 10, 2013	16.14	16.14	15.97	16.09
578	NYSE	ASB	Mon, Sep 9, 2013	15.87	16.08	15.82	16.05
577	NYSE	ASB	Fri, Sep 6, 2013	16.03	16.07	15.58	15.86
576	NYSE	ASB	Thu, Sep 5, 2013	15.45	16.08	15.45	15.97
575	NYSE	ASB	Wed, Sep 4, 2013	15.81	16.07	15.76	15.92
574	NYSE	ASB	Tue, Sep 3, 2013	16.14	16.39	15.57	15.80
573	NYSE	ASB	Fri, Aug 30, 2013	16.28	16.29	15.91	15.95
572	NYSE	ASB	Thu, Aug 29, 2013	16.22	16.45	16.19	16.27
571	NYSE	ASB	Wed, Aug 28, 2013	16.16	16.42	16.04	16.28
570	NYSE	ASB	Tue, Aug 27, 2013	16.56	16.80	16.09	16.15
569	NYSE	ASB	Mon, Aug 26, 2013	17.03	17.07	16.78	16.80
568	NYSE	ASB	Fri, Aug 23, 2013	17.37	17.39	17.03	17.04
567	NYSE	ASB	Thu, Aug 22, 2013	17.01	17.34	16.95	17.31
566	NYSE	ASB	Wed, Aug 21, 2013	17.08	17.17	16.87	16.98
565	NYSE	ASB	Tue, Aug 20, 2013	16.99	17.20	16.94	17.11
564	NYSE	ASB	Mon, Aug 19, 2013	17.01	17.09	16.92	16.95
563	NYSE	ASB	Fri, Aug 16, 2013	16.95	17.21	16.95	17.08
562	NYSE	ASB	Thu, Aug 15, 2013	17.00	17.07	16.81	17.01
561	NYSE	ASB	Wed, Aug 14, 2013	17.10	17.27	17.07	17.11
560	NYSE	ASB	Tue, Aug 13, 2013	17.20	17.22	16.92	17.11
559	NYSE	ASB	Mon, Aug 12, 2013	16.99	17.25	16.81	17.12
558	NYSE	ASB	Fri, Aug 9, 2013	17.17	17.32	17.04	17.07
557	NYSE	ASB	Thu, Aug 8, 2013	17.25	17.37	17.10	17.20
556	NYSE	ASB	Wed, Aug 7, 2013	17.23	17.30	17.04	17.14
555	NYSE	ASB	Tue, Aug 6, 2013	17.48	17.52	17.24	17.31
554	NYSE	ASB	Mon, Aug 5, 2013	17.41	17.62	17.30	17.47
553	NYSE	ASB	Fri, Aug 2, 2013	17.47	17.57	17.30	17.43
552	NYSE	ASB	Thu, Aug 1, 2013	17.05	17.61	16.97	17.60
551	NYSE	ASB	Wed, Jul 31, 2013	16.91	17.29	16.90	16.94
550	NYSE	ASB	Tue, Jul 30, 2013	17.05	17.09	16.73	16.84
549	NYSE	ASB	Mon, Jul 29, 2013	17.26	17.26	16.89	16.95
548	NYSE	ASB	Fri, Jul 26, 2013	17.25	17.35	17.11	17.27
547	NYSE	ASB	Thu, Jul 25, 2013	17.23	17.34	17.11	17.30
546	NYSE	ASB	Wed, Jul 24, 2013	17.24	17.50	17.15	17.29
545	NYSE	ASB	Tue, Jul 23, 2013	16.93	17.15	16.76	17.10
544	NYSE	ASB	Mon, Jul 22, 2013	16.69	17.00	16.61	16.87
543	NYSE	ASB	Fri, Jul 19, 2013	16.55	16.78	16.20	16.64
542	NYSE	ASB	Thu, Jul 18, 2013	16.53	16.84	16.47	16.78
541	NYSE	ASB	Wed, Jul 17, 2013	16.40	16.49	16.27	16.45
540	NYSE	ASB	Tue, Jul 16, 2013	16.58	16.61	16.13	16.32
539	NYSE	ASB	Mon, Jul 15, 2013	16.50	16.59	16.36	16.56
538	NYSE	ASB	Fri, Jul 12, 2013	16.19	16.47	16.14	16.43
537	NYSE	ASB	Thu, Jul 11, 2013	16.59	16.64	16.11	16.16
536	NYSE	ASB	Wed, Jul 10, 2013	16.68	16.69	16.34	16.43
535	NYSE	ASB	Tue, Jul 9, 2013	16.68	16.73	16.42	16.65
534	NYSE	ASB	Mon, Jul 8, 2013	16.63	16.80	16.55	16.56
533	NYSE	ASB	Fri, Jul 5, 2013	16.29	16.65	16.11	16.60
532	NYSE	ASB	Wed, Jul 3, 2013	16.01	16.26	16.00	16.16
531	NYSE	ASB	Tue, Jul 2, 2013	15.92	16.38	15.78	16.15
530	NYSE	ASB	Mon, Jul 1, 2013	15.67	16.06	15.57	15.91
529	NYSE	ASB	Fri, Jun 28, 2013	15.56	15.68	15.46	15.55
528	NYSE	ASB	Thu, Jun 27, 2013	15.43	15.64	15.35	15.59
527	NYSE	ASB	Wed, Jun 26, 2013	15.45	15.58	15.16	15.33
526	NYSE	ASB	Tue, Jun 25, 2013	15.20	15.43	15.02	15.33
525	NYSE	ASB	Mon, Jun 24, 2013	15.06	15.20	15.00	15.03
524	NYSE	ASB	Fri, Jun 21, 2013	15.12	15.32	15.00	15.17
523	NYSE	ASB	Thu, Jun 20, 2013	14.97	15.22	14.88	15.05
522	NYSE	ASB	Wed, Jun 19, 2013	15.22	15.28	15.01	15.11
521	NYSE	ASB	Tue, Jun 18, 2013	15.26	15.37	15.13	15.29
520	NYSE	ASB	Mon, Jun 17, 2013	15.15	15.33	15.14	15.22
519	NYSE	ASB	Fri, Jun 14, 2013	15.33	15.39	15.05	15.08
518	NYSE	ASB	Thu, Jun 13, 2013	15.14	15.40	15.06	15.39
517	NYSE	ASB	Wed, Jun 12, 2013	15.48	15.50	15.10	15.15
516	NYSE	ASB	Tue, Jun 11, 2013	15.41	15.54	15.28	15.34
515	NYSE	ASB	Mon, Jun 10, 2013	15.40	15.58	15.25	15.57
514	NYSE	ASB	Fri, Jun 7, 2013	15.14	15.33	15.01	15.33
513	NYSE	ASB	Thu, Jun 6, 2013	15.01	15.08	14.80	15.02
512	NYSE	ASB	Wed, Jun 5, 2013	15.18	15.28	14.94	14.97
511	NYSE	ASB	Tue, Jun 4, 2013	15.25	15.46	15.13	15.19
510	NYSE	ASB	Mon, Jun 3, 2013	15.47	15.51	15.14	15.22
509	NYSE	ASB	Fri, May 31, 2013	15.52	15.65	15.37	15.41
508	NYSE	ASB	Thu, May 30, 2013	15.43	15.65	15.33	15.56
507	NYSE	ASB	Wed, May 29, 2013	15.46	15.62	15.15	15.44
506	NYSE	ASB	Tue, May 28, 2013	15.48	15.67	15.40	15.53
505	NYSE	ASB	Fri, May 24, 2013	15.26	15.34	15.14	15.29
504	NYSE	ASB	Thu, May 23, 2013	15.23	15.40	15.11	15.32
503	NYSE	ASB	Wed, May 22, 2013	15.67	15.83	15.36	15.39
502	NYSE	ASB	Tue, May 21, 2013	15.68	15.73	15.60	15.69
501	NYSE	ASB	Mon, May 20, 2013	15.43	15.67	15.37	15.61
500	NYSE	ASB	Fri, May 17, 2013	15.20	15.48	15.17	15.46
499	NYSE	ASB	Thu, May 16, 2013	15.07	15.26	14.98	15.10
498	NYSE	ASB	Wed, May 15, 2013	15.00	15.17	14.97	15.13
497	NYSE	ASB	Tue, May 14, 2013	14.82	15.09	14.77	15.07
496	NYSE	ASB	Mon, May 13, 2013	14.75	14.95	14.72	14.79
495	NYSE	ASB	Fri, May 10, 2013	14.69	14.82	14.66	14.80
494	NYSE	ASB	Thu, May 9, 2013	14.75	14.82	14.66	14.72
493	NYSE	ASB	Wed, May 8, 2013	14.72	14.86	14.67	14.77
492	NYSE	ASB	Tue, May 7, 2013	14.62	14.82	14.55	14.76
491	NYSE	ASB	Mon, May 6, 2013	14.31	14.58	14.23	14.56
490	NYSE	ASB	Fri, May 3, 2013	14.17	14.35	14.09	14.27
489	NYSE	ASB	Thu, May 2, 2013	13.89	14.10	13.86	14.06
488	NYSE	ASB	Wed, May 1, 2013	14.20	14.25	13.91	13.91
487	NYSE	ASB	Tue, Apr 30, 2013	14.29	14.31	14.18	14.27
486	NYSE	ASB	Mon, Apr 29, 2013	14.15	14.29	14.04	14.29
485	NYSE	ASB	Fri, Apr 26, 2013	14.22	14.26	13.98	14.13
484	NYSE	ASB	Thu, Apr 25, 2013	14.35	14.36	14.23	14.24
483	NYSE	ASB	Wed, Apr 24, 2013	14.16	14.26	14.04	14.26
482	NYSE	ASB	Tue, Apr 23, 2013	13.91	14.09	13.86	14.08
481	NYSE	ASB	Mon, Apr 22, 2013	13.95	13.98	13.71	13.81
480	NYSE	ASB	Fri, Apr 19, 2013	13.91	14.23	13.57	13.94
479	NYSE	ASB	Thu, Apr 18, 2013	14.16	14.16	13.84	13.98
478	NYSE	ASB	Wed, Apr 17, 2013	14.27	14.43	14.07	14.10
477	NYSE	ASB	Tue, Apr 16, 2013	14.44	14.44	14.26	14.41
476	NYSE	ASB	Mon, Apr 15, 2013	14.56	14.67	14.23	14.27
475	NYSE	ASB	Fri, Apr 12, 2013	14.74	14.77	14.32	14.62
474	NYSE	ASB	Thu, Apr 11, 2013	14.90	14.91	14.74	14.79
473	NYSE	ASB	Wed, Apr 10, 2013	14.66	14.96	14.64	14.89
472	NYSE	ASB	Tue, Apr 9, 2013	14.66	14.71	14.54	14.62
471	NYSE	ASB	Mon, Apr 8, 2013	14.54	14.64	14.35	14.64
470	NYSE	ASB	Fri, Apr 5, 2013	14.37	14.57	14.20	14.54
469	NYSE	ASB	Thu, Apr 4, 2013	14.64	14.71	14.38	14.50
468	NYSE	ASB	Wed, Apr 3, 2013	14.89	14.98	14.46	14.57
467	NYSE	ASB	Tue, Apr 2, 2013	15.01	15.06	14.82	14.88
466	NYSE	ASB	Mon, Apr 1, 2013	15.23	15.23	14.90	14.99
465	NYSE	ASB	Thu, Mar 28, 2013	15.26	15.26	15.11	15.19
464	NYSE	ASB	Wed, Mar 27, 2013	15.18	15.23	15.02	15.22
463	NYSE	ASB	Tue, Mar 26, 2013	15.28	15.34	15.17	15.26
462	NYSE	ASB	Mon, Mar 25, 2013	15.26	15.33	15.11	15.19
461	NYSE	ASB	Fri, Mar 22, 2013	15.26	15.30	15.13	15.22
460	NYSE	ASB	Thu, Mar 21, 2013	15.28	15.35	15.09	15.13
459	NYSE	ASB	Wed, Mar 20, 2013	15.19	15.30	15.14	15.30
458	NYSE	ASB	Tue, Mar 19, 2013	15.07	15.21	15.04	15.09
457	NYSE	ASB	Mon, Mar 18, 2013	15.03	15.15	15.01	15.07
456	NYSE	ASB	Fri, Mar 15, 2013	15.15	15.32	15.08	15.22
455	NYSE	ASB	Thu, Mar 14, 2013	15.00	15.15	14.95	15.13
454	NYSE	ASB	Wed, Mar 13, 2013	14.89	15.00	14.83	14.95
453	NYSE	ASB	Tue, Mar 12, 2013	14.88	14.97	14.82	14.88
452	NYSE	ASB	Mon, Mar 11, 2013	14.68	14.92	14.27	14.86
451	NYSE	ASB	Fri, Mar 8, 2013	14.75	14.83	14.62	14.74
450	NYSE	ASB	Thu, Mar 7, 2013	14.55	14.72	14.53	14.70
449	NYSE	ASB	Wed, Mar 6, 2013	14.53	14.63	14.43	14.51
448	NYSE	ASB	Tue, Mar 5, 2013	14.50	14.63	14.41	14.48
447	NYSE	ASB	Mon, Mar 4, 2013	14.26	14.42	14.25	14.40
446	NYSE	ASB	Fri, Mar 1, 2013	14.32	14.37	14.12	14.28
445	NYSE	ASB	Thu, Feb 28, 2013	14.32	14.49	14.27	14.39
444	NYSE	ASB	Wed, Feb 27, 2013	14.14	14.42	14.08	14.35
443	NYSE	ASB	Tue, Feb 26, 2013	14.25	14.30	14.03	14.22
442	NYSE	ASB	Mon, Feb 25, 2013	14.61	14.73	14.15	14.17
441	NYSE	ASB	Fri, Feb 22, 2013	14.39	14.55	14.34	14.54
440	NYSE	ASB	Thu, Feb 21, 2013	14.49	14.53	14.27	14.29
439	NYSE	ASB	Wed, Feb 20, 2013	14.68	14.73	14.52	14.52
438	NYSE	ASB	Tue, Feb 19, 2013	14.61	14.75	14.50	14.70
437	NYSE	ASB	Fri, Feb 15, 2013	14.63	14.70	14.59	14.62
436	NYSE	ASB	Thu, Feb 14, 2013	14.60	14.69	14.56	14.65
435	NYSE	ASB	Wed, Feb 13, 2013	14.63	14.69	14.54	14.62
434	NYSE	ASB	Tue, Feb 12, 2013	14.50	14.73	14.48	14.63
433	NYSE	ASB	Mon, Feb 11, 2013	14.45	14.58	14.38	14.50
432	NYSE	ASB	Fri, Feb 8, 2013	14.44	14.53	14.40	14.49
431	NYSE	ASB	Thu, Feb 7, 2013	14.45	14.47	14.23	14.46
430	NYSE	ASB	Wed, Feb 6, 2013	14.32	14.55	14.32	14.45
429	NYSE	ASB	Tue, Feb 5, 2013	14.25	14.47	14.18	14.39
428	NYSE	ASB	Mon, Feb 4, 2013	14.25	14.37	14.18	14.21
427	NYSE	ASB	Fri, Feb 1, 2013	14.36	14.45	14.22	14.37
426	NYSE	ASB	Thu, Jan 31, 2013	14.04	14.32	14.01	14.27
425	NYSE	ASB	Wed, Jan 30, 2013	13.97	14.17	13.91	14.10
424	NYSE	ASB	Tue, Jan 29, 2013	13.99	14.11	13.87	13.97
423	NYSE	ASB	Mon, Jan 28, 2013	13.90	14.01	13.81	13.97
422	NYSE	ASB	Fri, Jan 25, 2013	14.00	14.03	13.83	13.88
421	NYSE	ASB	Thu, Jan 24, 2013	13.91	14.00	13.84	13.94
420	NYSE	ASB	Wed, Jan 23, 2013	13.98	14.09	13.87	13.92
419	NYSE	ASB	Tue, Jan 22, 2013	13.68	14.03	13.62	14.02
418	NYSE	ASB	Fri, Jan 18, 2013	12.68	14.08	12.60	13.71
417	NYSE	ASB	Thu, Jan 17, 2013	13.98	14.17	13.87	14.11
416	NYSE	ASB	Wed, Jan 16, 2013	13.75	13.98	13.75	13.90
415	NYSE	ASB	Tue, Jan 15, 2013	13.54	13.84	13.47	13.82
414	NYSE	ASB	Mon, Jan 14, 2013	13.45	13.59	13.37	13.59
413	NYSE	ASB	Fri, Jan 11, 2013	13.64	13.80	13.37	13.48
412	NYSE	ASB	Thu, Jan 10, 2013	13.60	13.71	13.52	13.64
411	NYSE	ASB	Wed, Jan 9, 2013	13.63	13.77	13.43	13.46
410	NYSE	ASB	Tue, Jan 8, 2013	13.58	13.74	13.26	13.54
409	NYSE	ASB	Mon, Jan 7, 2013	13.90	13.90	13.71	13.87
408	NYSE	ASB	Fri, Jan 4, 2013	13.80	13.97	13.78	13.90
407	NYSE	ASB	Thu, Jan 3, 2013	13.65	13.84	13.52	13.79
406	NYSE	ASB	Wed, Jan 2, 2013	13.47	13.64	13.35	13.64
405	NYSE	ASB	Mon, Dec 31, 2012	12.99	13.13	12.95	13.12
404	NYSE	ASB	Fri, Dec 28, 2012	13.04	13.15	12.97	13.03
403	NYSE	ASB	Thu, Dec 27, 2012	13.25	13.30	12.92	13.14
402	NYSE	ASB	Wed, Dec 26, 2012	13.40	13.42	13.15	13.23
401	NYSE	ASB	Mon, Dec 24, 2012	13.40	13.48	13.32	13.38
400	NYSE	ASB	Fri, Dec 21, 2012	13.27	13.46	13.25	13.43
399	NYSE	ASB	Thu, Dec 20, 2012	13.43	13.62	13.43	13.54
398	NYSE	ASB	Wed, Dec 19, 2012	13.31	13.47	13.22	13.44
397	NYSE	ASB	Tue, Dec 18, 2012	13.07	13.35	13.07	13.34
396	NYSE	ASB	Mon, Dec 17, 2012	12.80	13.11	12.78	13.11
395	NYSE	ASB	Fri, Dec 14, 2012	12.77	12.84	12.72	12.74
394	NYSE	ASB	Thu, Dec 13, 2012	12.96	13.01	12.80	12.81
393	NYSE	ASB	Wed, Dec 12, 2012	13.06	13.15	12.92	12.97
392	NYSE	ASB	Tue, Dec 11, 2012	12.94	13.03	12.81	13.00
391	NYSE	ASB	Mon, Dec 10, 2012	12.68	12.92	12.63	12.86
390	NYSE	ASB	Fri, Dec 7, 2012	12.70	12.75	12.63	12.71
389	NYSE	ASB	Thu, Dec 6, 2012	12.69	12.81	12.64	12.68
388	NYSE	ASB	Wed, Dec 5, 2012	12.76	12.79	12.62	12.72
387	NYSE	ASB	Tue, Dec 4, 2012	12.83	12.86	12.59	12.70
386	NYSE	ASB	Mon, Dec 3, 2012	12.89	12.97	12.72	12.83
385	NYSE	ASB	Fri, Nov 30, 2012	12.86	12.94	12.75	12.85
384	NYSE	ASB	Thu, Nov 29, 2012	12.92	12.99	12.75	12.88
383	NYSE	ASB	Wed, Nov 28, 2012	13.01	13.01	12.74	12.92
382	NYSE	ASB	Tue, Nov 27, 2012	13.13	13.20	13.01	13.01
381	NYSE	ASB	Mon, Nov 26, 2012	12.99	13.14	12.93	13.10
380	NYSE	ASB	Fri, Nov 23, 2012	12.74	13.02	12.62	13.01
379	NYSE	ASB	Wed, Nov 21, 2012	12.79	12.82	12.59	12.68
378	NYSE	ASB	Tue, Nov 20, 2012	12.59	12.86	12.50	12.78
377	NYSE	ASB	Mon, Nov 19, 2012	12.74	12.77	12.59	12.61
376	NYSE	ASB	Fri, Nov 16, 2012	12.46	12.62	12.32	12.59
375	NYSE	ASB	Thu, Nov 15, 2012	12.39	12.58	12.39	12.45
374	NYSE	ASB	Wed, Nov 14, 2012	12.36	12.57	12.26	12.45
373	NYSE	ASB	Tue, Nov 13, 2012	12.19	12.38	12.13	12.19
372	NYSE	ASB	Mon, Nov 12, 2012	12.33	12.36	12.17	12.28
371	NYSE	ASB	Fri, Nov 9, 2012	12.16	12.35	12.16	12.31
370	NYSE	ASB	Thu, Nov 8, 2012	12.42	12.52	12.19	12.20
369	NYSE	ASB	Wed, Nov 7, 2012	12.86	12.86	12.39	12.39
368	NYSE	ASB	Tue, Nov 6, 2012	12.89	13.13	12.88	13.02
367	NYSE	ASB	Mon, Nov 5, 2012	12.92	12.97	12.68	12.84
366	NYSE	ASB	Fri, Nov 2, 2012	13.15	13.20	12.93	12.95
365	NYSE	ASB	Thu, Nov 1, 2012	12.87	13.15	12.83	13.15
364	NYSE	ASB	Wed, Oct 31, 2012	12.84	12.90	12.73	12.89
363	NYSE	ASB	Fri, Oct 26, 2012	12.94	13.01	12.79	12.83
362	NYSE	ASB	Thu, Oct 25, 2012	12.96	13.05	12.78	12.98
361	NYSE	ASB	Wed, Oct 24, 2012	12.94	13.08	12.84	12.85
360	NYSE	ASB	Tue, Oct 23, 2012	12.82	13.06	12.80	12.92
359	NYSE	ASB	Mon, Oct 22, 2012	12.91	13.06	12.81	12.96
358	NYSE	ASB	Fri, Oct 19, 2012	13.11	13.48	12.80	12.90
357	NYSE	ASB	Thu, Oct 18, 2012	12.46	12.74	12.44	12.56
356	NYSE	ASB	Wed, Oct 17, 2012	12.37	12.59	12.37	12.50
355	NYSE	ASB	Tue, Oct 16, 2012	12.77	12.80	12.32	12.36
354	NYSE	ASB	Mon, Oct 15, 2012	12.84	12.97	12.66	12.73
353	NYSE	ASB	Fri, Oct 12, 2012	13.16	13.17	12.73	12.79
352	NYSE	ASB	Thu, Oct 11, 2012	13.16	13.28	13.08	13.21
351	NYSE	ASB	Wed, Oct 10, 2012	13.03	13.15	12.99	13.05
350	NYSE	ASB	Tue, Oct 9, 2012	13.08	13.22	12.91	13.00
349	NYSE	ASB	Mon, Oct 8, 2012	13.13	13.21	13.02	13.15
348	NYSE	ASB	Fri, Oct 5, 2012	13.21	13.34	13.07	13.14
347	NYSE	ASB	Thu, Oct 4, 2012	13.10	13.20	13.02	13.11
346	NYSE	ASB	Wed, Oct 3, 2012	12.96	13.13	12.83	13.06
345	NYSE	ASB	Tue, Oct 2, 2012	12.99	13.00	12.81	12.91
344	NYSE	ASB	Mon, Oct 1, 2012	13.21	13.21	12.87	12.92
343	NYSE	ASB	Fri, Sep 28, 2012	13.13	13.20	13.06	13.16
342	NYSE	ASB	Thu, Sep 27, 2012	13.03	13.25	12.95	13.21
341	NYSE	ASB	Wed, Sep 26, 2012	13.08	13.22	12.95	12.98
340	NYSE	ASB	Tue, Sep 25, 2012	13.37	13.43	13.03	13.07
339	NYSE	ASB	Mon, Sep 24, 2012	13.15	13.48	13.06	13.38
338	NYSE	ASB	Fri, Sep 21, 2012	13.50	13.53	13.20	13.24
337	NYSE	ASB	Thu, Sep 20, 2012	13.38	13.42	13.14	13.39
336	NYSE	ASB	Wed, Sep 19, 2012	13.52	13.64	13.39	13.50
335	NYSE	ASB	Tue, Sep 18, 2012	13.48	13.60	13.39	13.53
334	NYSE	ASB	Mon, Sep 17, 2012	13.81	13.83	13.43	13.52
333	NYSE	ASB	Fri, Sep 14, 2012	13.48	13.93	13.48	13.79
332	NYSE	ASB	Thu, Sep 13, 2012	13.24	13.50	13.07	13.41
331	NYSE	ASB	Wed, Sep 12, 2012	13.21	13.30	13.12	13.24
330	NYSE	ASB	Tue, Sep 11, 2012	13.08	13.17	12.96	13.11
329	NYSE	ASB	Mon, Sep 10, 2012	13.11	13.23	13.00	13.08
328	NYSE	ASB	Fri, Sep 7, 2012	13.09	13.24	13.05	13.15
327	NYSE	ASB	Thu, Sep 6, 2012	12.88	13.14	12.88	13.08
326	NYSE	ASB	Wed, Sep 5, 2012	12.98	13.00	12.70	12.82
325	NYSE	ASB	Tue, Sep 4, 2012	12.95	13.18	12.86	13.11
324	NYSE	ASB	Fri, Aug 31, 2012	13.12	13.14	12.91	12.96
323	NYSE	ASB	Thu, Aug 30, 2012	12.98	13.05	12.82	13.04
322	NYSE	ASB	Wed, Aug 29, 2012	12.96	13.13	12.94	13.09
321	NYSE	ASB	Tue, Aug 28, 2012	12.81	13.02	12.81	12.95
320	NYSE	ASB	Mon, Aug 27, 2012	12.90	12.99	12.82	12.84
319	NYSE	ASB	Fri, Aug 24, 2012	12.74	12.95	12.70	12.86
318	NYSE	ASB	Thu, Aug 23, 2012	13.05	13.05	12.79	12.80
317	NYSE	ASB	Wed, Aug 22, 2012	13.25	13.29	13.02	13.06
316	NYSE	ASB	Tue, Aug 21, 2012	13.43	13.49	13.19	13.25
315	NYSE	ASB	Mon, Aug 20, 2012	13.09	13.35	13.03	13.31
314	NYSE	ASB	Fri, Aug 17, 2012	12.88	13.11	12.85	13.10
313	NYSE	ASB	Thu, Aug 16, 2012	13.05	13.17	12.84	12.89
312	NYSE	ASB	Wed, Aug 15, 2012	12.89	13.06	12.86	13.02
311	NYSE	ASB	Tue, Aug 14, 2012	12.94	13.02	12.89	12.93
310	NYSE	ASB	Mon, Aug 13, 2012	12.72	12.89	12.63	12.86
309	NYSE	ASB	Fri, Aug 10, 2012	12.80	12.83	12.69	12.77
308	NYSE	ASB	Thu, Aug 9, 2012	12.78	12.89	12.66	12.86
307	NYSE	ASB	Wed, Aug 8, 2012	12.40	12.89	12.38	12.79
306	NYSE	ASB	Tue, Aug 7, 2012	12.75	12.99	12.75	12.84
305	NYSE	ASB	Mon, Aug 6, 2012	12.83	12.99	12.70	12.71
304	NYSE	ASB	Fri, Aug 3, 2012	12.56	12.85	12.48	12.79
303	NYSE	ASB	Thu, Aug 2, 2012	12.35	12.50	12.28	12.36
302	NYSE	ASB	Wed, Aug 1, 2012	12.56	12.60	12.45	12.49
301	NYSE	ASB	Tue, Jul 31, 2012	12.44	12.58	12.40	12.49
300	NYSE	ASB	Mon, Jul 30, 2012	12.48	12.50	12.40	12.45
299	NYSE	ASB	Fri, Jul 27, 2012	12.39	12.62	12.27	12.48
298	NYSE	ASB	Thu, Jul 26, 2012	12.42	12.42	12.23	12.36
297	NYSE	ASB	Wed, Jul 25, 2012	12.14	12.27	12.07	12.20
296	NYSE	ASB	Tue, Jul 24, 2012	12.10	12.26	12.00	12.12
295	NYSE	ASB	Mon, Jul 23, 2012	12.13	12.24	12.00	12.04
294	NYSE	ASB	Fri, Jul 20, 2012	13.04	13.04	12.17	12.33
293	NYSE	ASB	Thu, Jul 19, 2012	13.20	13.28	12.89	12.95
292	NYSE	ASB	Wed, Jul 18, 2012	13.25	13.31	13.11	13.17
291	NYSE	ASB	Tue, Jul 17, 2012	13.14	13.30	13.00	13.29
290	NYSE	ASB	Mon, Jul 16, 2012	13.17	13.26	13.05	13.09
289	NYSE	ASB	Fri, Jul 13, 2012	12.82	13.20	12.74	13.20
288	NYSE	ASB	Thu, Jul 12, 2012	12.88	12.90	12.72	12.75
287	NYSE	ASB	Wed, Jul 11, 2012	12.87	12.99	12.82	12.95
286	NYSE	ASB	Tue, Jul 10, 2012	13.10	13.14	12.81	12.88
285	NYSE	ASB	Mon, Jul 9, 2012	13.20	13.26	12.92	12.99
284	NYSE	ASB	Fri, Jul 6, 2012	13.16	13.23	13.00	13.21
283	NYSE	ASB	Thu, Jul 5, 2012	13.30	13.41	13.20	13.27
282	NYSE	ASB	Tue, Jul 3, 2012	13.35	13.40	13.27	13.37
281	NYSE	ASB	Mon, Jul 2, 2012	13.17	13.35	13.05	13.32
280	NYSE	ASB	Fri, Jun 29, 2012	13.11	13.28	13.11	13.19
279	NYSE	ASB	Thu, Jun 28, 2012	12.78	12.93	12.60	12.92
278	NYSE	ASB	Wed, Jun 27, 2012	12.56	12.88	12.43	12.86
277	NYSE	ASB	Tue, Jun 26, 2012	12.41	12.60	12.33	12.50
276	NYSE	ASB	Mon, Jun 25, 2012	12.67	12.69	12.38	12.40
275	NYSE	ASB	Fri, Jun 22, 2012	12.77	12.93	12.69	12.88
274	NYSE	ASB	Thu, Jun 21, 2012	12.91	13.06	12.60	12.63
273	NYSE	ASB	Wed, Jun 20, 2012	12.89	13.02	12.75	12.87
272	NYSE	ASB	Tue, Jun 19, 2012	12.80	13.02	12.74	12.92
271	NYSE	ASB	Mon, Jun 18, 2012	12.60	12.78	12.54	12.71
270	NYSE	ASB	Fri, Jun 15, 2012	12.48	12.80	12.43	12.66
269	NYSE	ASB	Thu, Jun 14, 2012	12.29	12.45	12.24	12.43
268	NYSE	ASB	Wed, Jun 13, 2012	12.32	12.49	12.20	12.24
267	NYSE	ASB	Tue, Jun 12, 2012	12.36	12.57	12.22	12.35
266	NYSE	ASB	Mon, Jun 11, 2012	12.50	12.50	12.20	12.21
265	NYSE	ASB	Fri, Jun 8, 2012	11.99	12.38	11.91	12.34
264	NYSE	ASB	Thu, Jun 7, 2012	12.06	12.18	11.97	12.03
263	NYSE	ASB	Wed, Jun 6, 2012	11.82	11.99	11.75	11.93
262	NYSE	ASB	Tue, Jun 5, 2012	11.73	11.91	11.69	11.76
261	NYSE	ASB	Mon, Jun 4, 2012	11.91	12.03	11.67	11.82
260	NYSE	ASB	Fri, Jun 1, 2012	12.34	12.37	11.92	11.92
259	NYSE	ASB	Thu, May 31, 2012	12.60	12.75	12.40	12.66
258	NYSE	ASB	Wed, May 30, 2012	12.74	12.74	12.44	12.55
257	NYSE	ASB	Tue, May 29, 2012	12.84	12.97	12.73	12.90
256	NYSE	ASB	Fri, May 25, 2012	12.81	12.95	12.70	12.76
255	NYSE	ASB	Thu, May 24, 2012	12.73	12.80	12.54	12.80
254	NYSE	ASB	Wed, May 23, 2012	12.61	12.75	12.40	12.67
253	NYSE	ASB	Tue, May 22, 2012	12.67	12.82	12.60	12.68
252	NYSE	ASB	Mon, May 21, 2012	12.48	12.74	12.40	12.66
251	NYSE	ASB	Fri, May 18, 2012	12.66	12.77	12.43	12.45
250	NYSE	ASB	Thu, May 17, 2012	12.77	12.85	12.63	12.63
249	NYSE	ASB	Wed, May 16, 2012	12.90	12.99	12.78	12.78
248	NYSE	ASB	Tue, May 15, 2012	12.88	13.04	12.73	12.85
247	NYSE	ASB	Mon, May 14, 2012	12.93	13.03	12.79	12.89
246	NYSE	ASB	Fri, May 11, 2012	12.98	13.22	12.82	13.08
245	NYSE	ASB	Thu, May 10, 2012	13.01	13.22	13.01	13.14
244	NYSE	ASB	Wed, May 9, 2012	12.76	13.01	12.66	12.92
243	NYSE	ASB	Tue, May 8, 2012	13.00	13.09	12.87	12.92
242	NYSE	ASB	Mon, May 7, 2012	12.87	13.13	12.80	13.10
241	NYSE	ASB	Fri, May 4, 2012	13.11	13.13	12.82	12.93
240	NYSE	ASB	Thu, May 3, 2012	13.25	13.44	13.13	13.14
239	NYSE	ASB	Wed, May 2, 2012	13.26	13.39	13.14	13.29
238	NYSE	ASB	Tue, May 1, 2012	13.29	13.58	13.29	13.34
237	NYSE	ASB	Mon, Apr 30, 2012	13.70	13.71	13.28	13.33
236	NYSE	ASB	Fri, Apr 27, 2012	13.61	13.71	13.41	13.70
235	NYSE	ASB	Thu, Apr 26, 2012	13.35	13.61	13.32	13.60
234	NYSE	ASB	Wed, Apr 25, 2012	13.43	13.56	13.28	13.40
233	NYSE	ASB	Tue, Apr 24, 2012	13.25	13.41	13.20	13.30
232	NYSE	ASB	Mon, Apr 23, 2012	13.04	13.31	12.97	13.21
231	NYSE	ASB	Fri, Apr 20, 2012	13.59	13.60	13.16	13.19
230	NYSE	ASB	Thu, Apr 19, 2012	13.45	13.58	13.25	13.41
229	NYSE	ASB	Wed, Apr 18, 2012	13.47	13.61	13.36	13.41
228	NYSE	ASB	Tue, Apr 17, 2012	13.37	13.61	13.33	13.53
227	NYSE	ASB	Mon, Apr 16, 2012	13.20	13.31	13.07	13.22
226	NYSE	ASB	Fri, Apr 13, 2012	13.50	13.50	13.09	13.11
225	NYSE	ASB	Thu, Apr 12, 2012	13.35	13.54	13.29	13.53
224	NYSE	ASB	Wed, Apr 11, 2012	13.21	13.33	13.17	13.30
223	NYSE	ASB	Tue, Apr 10, 2012	13.23	13.36	13.03	13.03
222	NYSE	ASB	Mon, Apr 9, 2012	13.33	13.33	13.14	13.27
221	NYSE	ASB	Thu, Apr 5, 2012	13.52	13.72	13.44	13.50
220	NYSE	ASB	Wed, Apr 4, 2012	13.82	13.89	13.67	13.79
219	NYSE	ASB	Tue, Apr 3, 2012	13.88	13.98	13.75	13.97
218	NYSE	ASB	Mon, Apr 2, 2012	13.95	13.99	13.76	13.87
217	NYSE	ASB	Fri, Mar 30, 2012	14.11	14.19	13.86	13.96
216	NYSE	ASB	Thu, Mar 29, 2012	14.09	14.13	13.79	14.06
215	NYSE	ASB	Wed, Mar 28, 2012	14.05	14.26	14.00	14.19
214	NYSE	ASB	Tue, Mar 27, 2012	14.15	14.20	14.01	14.04
213	NYSE	ASB	Mon, Mar 26, 2012	13.91	14.19	13.89	14.16
212	NYSE	ASB	Fri, Mar 23, 2012	13.76	14.06	13.75	14.04
211	NYSE	ASB	Thu, Mar 22, 2012	13.94	14.20	13.91	13.99
210	NYSE	ASB	Wed, Mar 21, 2012	14.61	14.64	14.37	14.52
209	NYSE	ASB	Tue, Mar 20, 2012	14.48	14.70	14.35	14.63
208	NYSE	ASB	Mon, Mar 19, 2012	14.41	14.73	14.19	14.61
207	NYSE	ASB	Fri, Mar 16, 2012	14.34	14.51	14.14	14.44
206	NYSE	ASB	Thu, Mar 15, 2012	13.88	14.33	13.75	14.28
205	NYSE	ASB	Wed, Mar 14, 2012	13.79	13.95	13.66	13.88
204	NYSE	ASB	Tue, Mar 13, 2012	13.24	13.79	13.22	13.79
203	NYSE	ASB	Mon, Mar 12, 2012	13.33	13.33	13.06	13.14
202	NYSE	ASB	Fri, Mar 9, 2012	13.06	13.35	13.00	13.29
201	NYSE	ASB	Thu, Mar 8, 2012	13.02	13.11	12.89	13.06
200	NYSE	ASB	Wed, Mar 7, 2012	12.86	13.05	12.77	12.93
199	NYSE	ASB	Tue, Mar 6, 2012	12.86	12.91	12.68	12.76
198	NYSE	ASB	Mon, Mar 5, 2012	13.14	13.19	12.99	13.03
197	NYSE	ASB	Fri, Mar 2, 2012	13.35	13.43	13.04	13.21
196	NYSE	ASB	Thu, Mar 1, 2012	13.32	13.44	13.25	13.40
195	NYSE	ASB	Wed, Feb 29, 2012	13.28	13.37	13.19	13.24
194	NYSE	ASB	Tue, Feb 28, 2012	13.14	13.28	13.04	13.25
193	NYSE	ASB	Mon, Feb 27, 2012	12.92	13.27	12.83	13.16
192	NYSE	ASB	Fri, Feb 24, 2012	13.11	13.16	12.90	13.02
191	NYSE	ASB	Thu, Feb 23, 2012	12.88	13.19	12.77	13.12
190	NYSE	ASB	Wed, Feb 22, 2012	13.25	13.34	12.86	12.91
189	NYSE	ASB	Tue, Feb 21, 2012	13.24	13.43	13.06	13.33
188	NYSE	ASB	Fri, Feb 17, 2012	13.35	13.35	13.16	13.19
187	NYSE	ASB	Thu, Feb 16, 2012	12.85	13.33	12.84	13.24
186	NYSE	ASB	Wed, Feb 15, 2012	12.88	13.01	12.77	12.83
185	NYSE	ASB	Tue, Feb 14, 2012	12.86	12.91	12.65	12.83
184	NYSE	ASB	Mon, Feb 13, 2012	12.80	12.96	12.76	12.95
183	NYSE	ASB	Fri, Feb 10, 2012	12.78	12.84	12.63	12.67
182	NYSE	ASB	Thu, Feb 9, 2012	13.04	13.11	12.77	12.91
181	NYSE	ASB	Wed, Feb 8, 2012	12.90	13.09	12.80	13.03
180	NYSE	ASB	Tue, Feb 7, 2012	12.91	12.97	12.76	12.90
179	NYSE	ASB	Mon, Feb 6, 2012	13.04	13.08	12.89	12.95
178	NYSE	ASB	Fri, Feb 3, 2012	12.84	13.13	12.81	13.08
177	NYSE	ASB	Thu, Feb 2, 2012	12.65	12.70	12.53	12.66
176	NYSE	ASB	Wed, Feb 1, 2012	12.57	12.75	12.46	12.61
175	NYSE	ASB	Tue, Jan 31, 2012	12.61	12.67	12.35	12.46
174	NYSE	ASB	Mon, Jan 30, 2012	12.51	12.66	12.42	12.56
173	NYSE	ASB	Fri, Jan 27, 2012	12.37	12.70	12.36	12.65
172	NYSE	ASB	Thu, Jan 26, 2012	12.98	13.05	12.23	12.44
171	NYSE	ASB	Wed, Jan 25, 2012	12.99	13.24	12.90	13.14
170	NYSE	ASB	Tue, Jan 24, 2012	12.84	13.17	12.69	13.03
169	NYSE	ASB	Mon, Jan 23, 2012	12.91	13.18	12.87	12.97
168	NYSE	ASB	Fri, Jan 20, 2012	12.98	13.00	12.47	12.96
167	NYSE	ASB	Thu, Jan 19, 2012	12.49	12.57	12.32	12.44
166	NYSE	ASB	Wed, Jan 18, 2012	12.12	12.42	12.01	12.40
165	NYSE	ASB	Tue, Jan 17, 2012	12.37	12.49	12.09	12.14
164	NYSE	ASB	Fri, Jan 13, 2012	12.23	12.35	12.12	12.30
163	NYSE	ASB	Thu, Jan 12, 2012	12.38	12.52	12.10	12.40
162	NYSE	ASB	Wed, Jan 11, 2012	12.49	12.52	12.25	12.35
161	NYSE	ASB	Tue, Jan 10, 2012	12.65	12.79	12.45	12.51
160	NYSE	ASB	Mon, Jan 9, 2012	12.12	12.56	12.12	12.53
159	NYSE	ASB	Fri, Jan 6, 2012	12.19	12.21	11.80	12.14
158	NYSE	ASB	Thu, Jan 5, 2012	11.57	12.20	11.38	12.01
157	NYSE	ASB	Wed, Jan 4, 2012	11.36	11.64	11.17	11.60
156	NYSE	ASB	Tue, Jan 3, 2012	11.36	11.59	11.32	11.43
155	NYSE	ASB	Fri, Dec 30, 2011	11.24	11.26	11.10	11.17
154	NYSE	ASB	Thu, Dec 29, 2011	11.11	11.30	11.09	11.28
153	NYSE	ASB	Wed, Dec 28, 2011	11.34	11.36	11.07	11.10
152	NYSE	ASB	Tue, Dec 27, 2011	11.23	11.40	11.07	11.33
151	NYSE	ASB	Fri, Dec 23, 2011	11.40	11.40	11.20	11.29
150	NYSE	ASB	Thu, Dec 22, 2011	10.90	11.55	10.82	11.36
149	NYSE	ASB	Wed, Dec 21, 2011	10.65	10.86	10.52	10.84
148	NYSE	ASB	Tue, Dec 20, 2011	10.49	10.68	10.45	10.65
147	NYSE	ASB	Mon, Dec 19, 2011	10.45	10.48	10.19	10.31
146	NYSE	ASB	Fri, Dec 16, 2011	10.29	10.56	10.27	10.41
145	NYSE	ASB	Thu, Dec 15, 2011	10.24	10.31	10.11	10.21
144	NYSE	ASB	Wed, Dec 14, 2011	10.09	10.30	10.07	10.12
143	NYSE	ASB	Tue, Dec 13, 2011	10.45	10.49	10.08	10.19
142	NYSE	ASB	Mon, Dec 12, 2011	10.48	10.53	10.28	10.35
141	NYSE	ASB	Fri, Dec 9, 2011	10.45	10.70	10.35	10.66
140	NYSE	ASB	Thu, Dec 8, 2011	10.64	10.65	10.34	10.39
139	NYSE	ASB	Wed, Dec 7, 2011	10.64	10.81	10.55	10.77
138	NYSE	ASB	Tue, Dec 6, 2011	10.73	10.84	10.65	10.72
137	NYSE	ASB	Mon, Dec 5, 2011	10.60	10.79	10.50	10.77
136	NYSE	ASB	Fri, Dec 2, 2011	10.44	10.65	10.35	10.47
135	NYSE	ASB	Thu, Dec 1, 2011	10.29	10.40	10.05	10.35
134	NYSE	ASB	Wed, Nov 30, 2011	10.18	10.40	10.01	10.40
133	NYSE	ASB	Tue, Nov 29, 2011	9.90	9.97	9.74	9.79
132	NYSE	ASB	Mon, Nov 28, 2011	10.00	10.03	9.80	9.90
131	NYSE	ASB	Fri, Nov 25, 2011	9.67	9.88	9.62	9.65
130	NYSE	ASB	Wed, Nov 23, 2011	10.06	10.06	9.67	9.69
129	NYSE	ASB	Tue, Nov 22, 2011	10.31	10.35	10.10	10.15
128	NYSE	ASB	Mon, Nov 21, 2011	10.65	10.71	10.33	10.35
127	NYSE	ASB	Fri, Nov 18, 2011	10.77	10.91	10.67	10.85
126	NYSE	ASB	Thu, Nov 17, 2011	10.82	11.06	10.65	10.73
125	NYSE	ASB	Wed, Nov 16, 2011	10.43	11.03	10.42	10.81
124	NYSE	ASB	Tue, Nov 15, 2011	10.53	10.63	10.32	10.53
123	NYSE	ASB	Mon, Nov 14, 2011	10.77	10.92	10.51	10.60
122	NYSE	ASB	Fri, Nov 11, 2011	10.83	10.99	10.71	10.86
121	NYSE	ASB	Thu, Nov 10, 2011	10.70	10.77	10.53	10.64
120	NYSE	ASB	Wed, Nov 9, 2011	10.86	10.98	10.46	10.51
119	NYSE	ASB	Tue, Nov 8, 2011	10.98	11.26	10.85	11.19
118	NYSE	ASB	Mon, Nov 7, 2011	10.89	11.03	10.69	10.90
117	NYSE	ASB	Fri, Nov 4, 2011	10.93	11.01	10.78	10.91
116	NYSE	ASB	Thu, Nov 3, 2011	11.10	11.22	10.78	11.08
115	NYSE	ASB	Wed, Nov 2, 2011	10.80	11.02	10.62	10.91
114	NYSE	ASB	Tue, Nov 1, 2011	10.64	10.89	10.34	10.58
113	NYSE	ASB	Mon, Oct 31, 2011	11.39	11.43	11.14	11.15
112	NYSE	ASB	Fri, Oct 28, 2011	11.74	11.76	11.50	11.59
111	NYSE	ASB	Thu, Oct 27, 2011	11.24	11.96	11.24	11.78
110	NYSE	ASB	Wed, Oct 26, 2011	11.42	11.47	11.05	11.38
109	NYSE	ASB	Tue, Oct 25, 2011	11.36	11.48	11.21	11.24
108	NYSE	ASB	Mon, Oct 24, 2011	11.13	11.59	11.04	11.48
107	NYSE	ASB	Fri, Oct 21, 2011	10.84	11.20	10.42	11.18
106	NYSE	ASB	Thu, Oct 20, 2011	10.84	10.96	10.42	10.69
105	NYSE	ASB	Wed, Oct 19, 2011	10.81	11.05	10.59	10.86
104	NYSE	ASB	Tue, Oct 18, 2011	10.24	10.93	10.17	10.85
103	NYSE	ASB	Mon, Oct 17, 2011	10.43	10.50	10.12	10.16
102	NYSE	ASB	Fri, Oct 14, 2011	10.66	10.79	10.42	10.60
101	NYSE	ASB	Thu, Oct 13, 2011	10.61	10.63	10.31	10.51
100	NYSE	ASB	Wed, Oct 12, 2011	10.50	10.95	10.41	10.72
99	NYSE	ASB	Tue, Oct 11, 2011	10.18	10.51	10.00	10.44
98	NYSE	ASB	Mon, Oct 10, 2011	9.93	10.31	9.87	10.31
97	NYSE	ASB	Fri, Oct 7, 2011	10.29	10.31	9.67	9.71
96	NYSE	ASB	Thu, Oct 6, 2011	9.84	10.26	9.72	10.25
95	NYSE	ASB	Wed, Oct 5, 2011	9.61	9.95	9.38	9.88
94	NYSE	ASB	Tue, Oct 4, 2011	9.01	9.63	8.94	9.61
93	NYSE	ASB	Mon, Oct 3, 2011	9.21	9.51	9.06	9.15
92	NYSE	ASB	Fri, Sep 30, 2011	9.40	9.59	9.30	9.30
91	NYSE	ASB	Thu, Sep 29, 2011	9.40	9.61	9.24	9.60
90	NYSE	ASB	Wed, Sep 28, 2011	9.41	9.55	9.10	9.10
89	NYSE	ASB	Tue, Sep 27, 2011	9.60	9.70	9.29	9.39
88	NYSE	ASB	Mon, Sep 26, 2011	9.23	9.40	8.91	9.39
87	NYSE	ASB	Fri, Sep 23, 2011	8.96	9.31	8.91	9.12
86	NYSE	ASB	Thu, Sep 22, 2011	8.81	9.02	8.75	8.95
85	NYSE	ASB	Wed, Sep 21, 2011	9.71	9.81	9.07	9.08
84	NYSE	ASB	Tue, Sep 20, 2011	9.87	10.00	9.73	9.73
83	NYSE	ASB	Mon, Sep 19, 2011	10.08	10.15	9.75	9.82
82	NYSE	ASB	Fri, Sep 16, 2011	10.40	10.43	10.13	10.32
81	NYSE	ASB	Thu, Sep 15, 2011	10.21	10.38	10.02	10.36
80	NYSE	ASB	Wed, Sep 14, 2011	10.09	10.20	9.89	10.12
79	NYSE	ASB	Tue, Sep 13, 2011	10.05	10.34	9.95	10.04
78	NYSE	ASB	Mon, Sep 12, 2011	9.73	10.01	9.44	10.00
77	NYSE	ASB	Fri, Sep 9, 2011	10.23	10.31	9.76	9.89
76	NYSE	ASB	Thu, Sep 8, 2011	10.66	10.72	10.32	10.36
75	NYSE	ASB	Wed, Sep 7, 2011	10.30	10.88	10.30	10.79
74	NYSE	ASB	Tue, Sep 6, 2011	9.89	10.14	9.67	10.10
73	NYSE	ASB	Fri, Sep 2, 2011	10.39	10.59	10.15	10.21
72	NYSE	ASB	Thu, Sep 1, 2011	11.03	11.15	10.66	10.66
71	NYSE	ASB	Wed, Aug 31, 2011	10.74	11.10	10.64	11.00
70	NYSE	ASB	Tue, Aug 30, 2011	10.60	10.77	10.47	10.65
69	NYSE	ASB	Mon, Aug 29, 2011	10.57	10.95	10.52	10.80
68	NYSE	ASB	Fri, Aug 26, 2011	10.12	10.50	9.93	10.42
67	NYSE	ASB	Thu, Aug 25, 2011	10.46	10.87	10.05	10.21
66	NYSE	ASB	Wed, Aug 24, 2011	10.20	10.50	10.09	10.34
65	NYSE	ASB	Tue, Aug 23, 2011	9.96	10.23	9.79	10.23
64	NYSE	ASB	Mon, Aug 22, 2011	10.23	10.30	9.90	9.92
63	NYSE	ASB	Fri, Aug 19, 2011	10.08	10.37	9.97	9.98
62	NYSE	ASB	Thu, Aug 18, 2011	10.58	10.60	10.17	10.29
61	NYSE	ASB	Wed, Aug 17, 2011	10.85	11.08	10.76	10.86
60	NYSE	ASB	Tue, Aug 16, 2011	10.89	10.93	10.66	10.75
59	NYSE	ASB	Mon, Aug 15, 2011	10.82	10.99	10.73	10.96
58	NYSE	ASB	Fri, Aug 12, 2011	11.28	11.33	10.57	10.70
57	NYSE	ASB	Thu, Aug 11, 2011	10.69	11.25	10.61	11.16
56	NYSE	ASB	Wed, Aug 10, 2011	11.55	11.59	10.57	10.59
55	NYSE	ASB	Tue, Aug 9, 2011	11.27	11.87	10.85	11.86
54	NYSE	ASB	Mon, Aug 8, 2011	12.19	12.38	11.03	11.04
53	NYSE	ASB	Fri, Aug 5, 2011	12.85	13.05	12.34	12.50
52	NYSE	ASB	Thu, Aug 4, 2011	13.24	13.31	12.78	12.78
51	NYSE	ASB	Wed, Aug 3, 2011	13.29	13.47	12.90	13.41
50	NYSE	ASB	Tue, Aug 2, 2011	13.65	13.70	13.25	13.27
49	NYSE	ASB	Mon, Aug 1, 2011	13.80	13.85	13.61	13.71
48	NYSE	ASB	Fri, Jul 29, 2011	13.59	13.78	13.49	13.65
47	NYSE	ASB	Thu, Jul 28, 2011	13.63	13.78	13.60	13.67
46	NYSE	ASB	Wed, Jul 27, 2011	13.73	13.74	13.51	13.61
45	NYSE	ASB	Tue, Jul 26, 2011	13.95	14.05	13.73	13.81
44	NYSE	ASB	Mon, Jul 25, 2011	13.88	14.21	13.77	13.97
43	NYSE	ASB	Fri, Jul 22, 2011	13.68	13.89	13.47	13.78
42	NYSE	ASB	Thu, Jul 21, 2011	13.52	13.77	13.46	13.58
41	NYSE	ASB	Wed, Jul 20, 2011	13.29	13.45	13.19	13.43
40	NYSE	ASB	Tue, Jul 19, 2011	13.16	13.27	13.05	13.24
39	NYSE	ASB	Mon, Jul 18, 2011	13.22	13.32	12.97	13.08
38	NYSE	ASB	Fri, Jul 15, 2011	13.41	13.43	13.20	13.27
37	NYSE	ASB	Thu, Jul 14, 2011	13.70	13.75	13.35	13.35
36	NYSE	ASB	Wed, Jul 13, 2011	13.69	13.86	13.59	13.69
35	NYSE	ASB	Tue, Jul 12, 2011	13.49	13.81	13.41	13.61
34	NYSE	ASB	Mon, Jul 11, 2011	13.70	13.75	13.46	13.50
33	NYSE	ASB	Fri, Jul 8, 2011	13.85	13.91	13.77	13.88
32	NYSE	ASB	Thu, Jul 7, 2011	13.93	14.18	13.89	14.01
31	NYSE	ASB	Wed, Jul 6, 2011	13.76	13.87	13.67	13.84
30	NYSE	ASB	Tue, Jul 5, 2011	14.10	14.14	13.71	13.79
29	NYSE	ASB	Fri, Jul 1, 2011	13.93	14.25	13.84	14.17
28	NYSE	ASB	Thu, Jun 30, 2011	13.65	14.01	13.58	13.90
27	NYSE	ASB	Wed, Jun 29, 2011	13.51	13.67	13.40	13.65
26	NYSE	ASB	Tue, Jun 28, 2011	13.41	13.49	13.20	13.43
25	NYSE	ASB	Mon, Jun 27, 2011	13.25	13.50	13.25	13.38
24	NYSE	ASB	Fri, Jun 24, 2011	13.48	13.48	13.09	13.25
23	NYSE	ASB	Thu, Jun 23, 2011	13.35	13.37	13.14	13.27
22	NYSE	ASB	Wed, Jun 22, 2011	13.57	13.70	13.43	13.50
21	NYSE	ASB	Tue, Jun 21, 2011	13.44	13.56	13.27	13.54
20	NYSE	ASB	Mon, Jun 20, 2011	13.30	13.42	13.23	13.36
19	NYSE	ASB	Fri, Jun 17, 2011	13.35	13.54	13.30	13.35
18	NYSE	ASB	Thu, Jun 16, 2011	13.12	13.30	13.10	13.26
17	NYSE	ASB	Wed, Jun 15, 2011	13.27	13.32	13.07	13.13
16	NYSE	ASB	Tue, Jun 14, 2011	13.27	13.54	13.21	13.33
15	NYSE	ASB	Mon, Jun 13, 2011	13.12	13.25	12.99	13.17
14	NYSE	ASB	Fri, Jun 10, 2011	13.21	13.35	12.96	13.06
13	NYSE	ASB	Thu, Jun 9, 2011	13.32	13.40	13.17	13.30
12	NYSE	ASB	Wed, Jun 8, 2011	13.37	13.44	13.28	13.28
11	NYSE	ASB	Tue, Jun 7, 2011	13.50	13.52	13.35	13.41
10	NYSE	ASB	Mon, Jun 6, 2011	13.43	13.51	13.23	13.41
9	NYSE	ASB	Fri, Jun 3, 2011	13.48	13.64	13.44	13.46
8	NYSE	ASB	Thu, Jun 2, 2011	13.66	13.76	13.59	13.65
7	NYSE	ASB	Wed, Jun 1, 2011	14.01	14.08	13.65	13.67
6	NYSE	ASB	Tue, May 31, 2011	14.02	14.12	13.93	14.09
5	NYSE	ASB	Fri, May 27, 2011	13.91	14.00	13.86	13.95
4	NYSE	ASB	Thu, May 26, 2011	13.89	13.95	13.80	13.88
3	NYSE	ASB	Wed, May 25, 2011	13.93	14.03	13.84	13.95
2	NYSE	ASB	Tue, May 24, 2011	14.11	14.24	13.89	13.99
1	NYSE	ASB	Mon, May 23, 2011	14.16	14.35	14.08	14.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Associated Banc-Corp NYSE:ASB 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