Ascendis Pharma A/S NASDAQ:ASND Historical Prices

Below are the 4113 trading days of historical prices for ASND.

#	Exchange	Symbol	Date	Open	High	Low	Close
4113	NASDAQ	ASND	Fri, Mar 1, 2024	148.05	154.75	147.58	152.47
4112	NASDAQ	ASND	Thu, Feb 29, 2024	145.11	148.48	142.01	147.76
4111	NASDAQ	ASND	Wed, Feb 28, 2024	154.19	155.27	146.37	146.93
4110	NASDAQ	ASND	Tue, Feb 27, 2024	158.06	158.06	153.00	155.34
4109	NASDAQ	ASND	Mon, Feb 26, 2024	158.20	161.00	156.79	157.54
4108	NASDAQ	ASND	Fri, Feb 23, 2024	158.62	160.21	157.43	159.40
4107	NASDAQ	ASND	Thu, Feb 22, 2024	157.12	160.05	156.16	158.20
4106	NASDAQ	ASND	Wed, Feb 21, 2024	154.58	158.13	153.93	157.14
4105	NASDAQ	ASND	Tue, Feb 20, 2024	154.51	157.22	153.27	156.76
4104	NASDAQ	ASND	Fri, Feb 16, 2024	145.10	156.44	145.10	156.39
4103	NASDAQ	ASND	Thu, Feb 15, 2024	146.13	149.93	145.02	147.20
4102	NASDAQ	ASND	Wed, Feb 14, 2024	145.31	148.76	142.72	146.61
4101	NASDAQ	ASND	Tue, Feb 13, 2024	140.57	146.73	140.57	143.35
4100	NASDAQ	ASND	Mon, Feb 12, 2024	140.56	144.74	138.50	144.59
4099	NASDAQ	ASND	Fri, Feb 9, 2024	140.27	143.48	139.84	141.75
4098	NASDAQ	ASND	Thu, Feb 8, 2024	140.82	143.90	137.02	139.25
4097	NASDAQ	ASND	Wed, Feb 7, 2024	141.94	142.16	138.91	139.29
4096	NASDAQ	ASND	Tue, Feb 6, 2024	143.64	144.95	140.27	140.84
4095	NASDAQ	ASND	Mon, Feb 5, 2024	139.77	143.64	136.79	143.09
4094	NASDAQ	ASND	Fri, Feb 2, 2024	139.43	143.76	139.40	139.77
4093	NASDAQ	ASND	Thu, Feb 1, 2024	130.60	141.81	129.25	141.63
4092	NASDAQ	ASND	Wed, Jan 31, 2024	129.16	132.86	127.95	129.93
4091	NASDAQ	ASND	Tue, Jan 30, 2024	133.53	133.53	129.16	129.20
4090	NASDAQ	ASND	Mon, Jan 29, 2024	132.61	135.35	131.38	134.39
4089	NASDAQ	ASND	Fri, Jan 26, 2024	132.10	134.65	131.00	132.46
4088	NASDAQ	ASND	Thu, Jan 25, 2024	135.09	135.20	131.01	131.75
4087	NASDAQ	ASND	Wed, Jan 24, 2024	137.28	137.56	133.77	134.12
4086	NASDAQ	ASND	Tue, Jan 23, 2024	134.63	137.08	132.36	136.50
4085	NASDAQ	ASND	Mon, Jan 22, 2024	131.80	135.58	131.25	134.16
4084	NASDAQ	ASND	Fri, Jan 19, 2024	132.86	133.00	130.26	132.02
4083	NASDAQ	ASND	Thu, Jan 18, 2024	132.61	133.98	129.55	132.98
4082	NASDAQ	ASND	Wed, Jan 17, 2024	132.16	133.81	130.72	132.40
4081	NASDAQ	ASND	Tue, Jan 16, 2024	130.85	134.16	128.68	133.50
4080	NASDAQ	ASND	Fri, Jan 12, 2024	135.82	138.50	131.01	131.23
4079	NASDAQ	ASND	Thu, Jan 11, 2024	136.85	138.10	134.61	135.43
4078	NASDAQ	ASND	Wed, Jan 10, 2024	137.16	138.38	135.56	136.90
4077	NASDAQ	ASND	Tue, Jan 9, 2024	138.24	140.00	135.35	137.10
4076	NASDAQ	ASND	Mon, Jan 8, 2024	131.00	139.06	127.70	138.24
4075	NASDAQ	ASND	Fri, Jan 5, 2024	122.60	130.47	119.03	129.72
4074	NASDAQ	ASND	Thu, Jan 4, 2024	123.53	125.76	122.76	123.83
4073	NASDAQ	ASND	Wed, Jan 3, 2024	125.88	127.05	122.61	123.45
4072	NASDAQ	ASND	Tue, Jan 2, 2024	123.55	128.57	123.07	127.53
4071	NASDAQ	ASND	Fri, Dec 29, 2023	127.34	128.00	125.76	125.95
4070	NASDAQ	ASND	Thu, Dec 28, 2023	126.86	128.98	125.13	127.36
4069	NASDAQ	ASND	Wed, Dec 27, 2023	127.80	129.43	126.23	127.10
4068	NASDAQ	ASND	Tue, Dec 26, 2023	125.22	127.30	123.66	127.12
4067	NASDAQ	ASND	Fri, Dec 22, 2023	122.04	126.00	121.40	124.55
4066	NASDAQ	ASND	Thu, Dec 21, 2023	122.01	123.31	119.82	121.80
4065	NASDAQ	ASND	Wed, Dec 20, 2023	125.35	125.35	120.93	121.16
4064	NASDAQ	ASND	Tue, Dec 19, 2023	122.09	123.79	119.72	123.23
4063	NASDAQ	ASND	Mon, Dec 18, 2023	121.74	122.99	118.07	120.89
4062	NASDAQ	ASND	Fri, Dec 15, 2023	121.17	123.00	120.03	120.97
4061	NASDAQ	ASND	Thu, Dec 14, 2023	117.69	122.11	117.32	120.11
4060	NASDAQ	ASND	Wed, Dec 13, 2023	110.24	118.23	109.96	117.69
4059	NASDAQ	ASND	Tue, Dec 12, 2023	107.70	111.20	105.52	110.19
4058	NASDAQ	ASND	Mon, Dec 11, 2023	107.81	108.98	101.43	108.58
4057	NASDAQ	ASND	Fri, Dec 8, 2023	107.67	111.41	106.49	107.69
4056	NASDAQ	ASND	Thu, Dec 7, 2023	106.75	109.48	105.57	108.80
4055	NASDAQ	ASND	Wed, Dec 6, 2023	106.64	108.55	105.00	106.50
4054	NASDAQ	ASND	Tue, Dec 5, 2023	104.49	106.71	103.48	105.62
4053	NASDAQ	ASND	Mon, Dec 4, 2023	104.39	106.65	103.01	105.04
4052	NASDAQ	ASND	Fri, Dec 1, 2023	101.00	104.05	99.54	104.05
4051	NASDAQ	ASND	Thu, Nov 30, 2023	97.87	101.98	97.86	100.43
4050	NASDAQ	ASND	Wed, Nov 29, 2023	91.20	98.41	91.20	97.07
4049	NASDAQ	ASND	Tue, Nov 28, 2023	91.43	91.78	90.13	90.62
4048	NASDAQ	ASND	Mon, Nov 27, 2023	91.41	92.70	90.88	91.41
4047	NASDAQ	ASND	Fri, Nov 24, 2023	93.22	94.25	90.52	92.24
4046	NASDAQ	ASND	Wed, Nov 22, 2023	93.86	95.00	92.40	93.00
4045	NASDAQ	ASND	Tue, Nov 21, 2023	94.59	95.66	92.76	93.40
4044	NASDAQ	ASND	Mon, Nov 20, 2023	94.90	97.00	93.19	93.76
4043	NASDAQ	ASND	Fri, Nov 17, 2023	94.05	95.17	92.82	94.99
4042	NASDAQ	ASND	Thu, Nov 16, 2023	93.33	93.99	91.99	93.50
4041	NASDAQ	ASND	Wed, Nov 15, 2023	94.36	96.00	92.49	92.97
4040	NASDAQ	ASND	Tue, Nov 14, 2023	90.96	95.62	90.96	94.70
4039	NASDAQ	ASND	Mon, Nov 13, 2023	88.49	90.49	86.55	89.43
4038	NASDAQ	ASND	Fri, Nov 10, 2023	92.01	92.78	88.21	90.28
4037	NASDAQ	ASND	Thu, Nov 9, 2023	96.39	96.95	91.70	92.07
4036	NASDAQ	ASND	Wed, Nov 8, 2023	94.44	95.61	92.59	94.74
4035	NASDAQ	ASND	Tue, Nov 7, 2023	93.30	97.85	92.01	96.15
4034	NASDAQ	ASND	Mon, Nov 6, 2023	94.68	95.82	91.59	94.41
4033	NASDAQ	ASND	Fri, Nov 3, 2023	89.59	95.23	89.23	94.65
4032	NASDAQ	ASND	Thu, Nov 2, 2023	91.67	92.33	88.54	89.29
4031	NASDAQ	ASND	Wed, Nov 1, 2023	89.92	90.82	87.97	90.79
4030	NASDAQ	ASND	Tue, Oct 31, 2023	87.66	89.79	86.90	89.31
4029	NASDAQ	ASND	Mon, Oct 30, 2023	89.46	90.63	87.14	87.40
4028	NASDAQ	ASND	Fri, Oct 27, 2023	89.02	90.52	87.39	88.27
4027	NASDAQ	ASND	Thu, Oct 26, 2023	86.20	90.58	85.70	89.00
4026	NASDAQ	ASND	Wed, Oct 25, 2023	87.28	87.45	85.38	86.30
4025	NASDAQ	ASND	Tue, Oct 24, 2023	87.42	89.12	86.47	88.05
4024	NASDAQ	ASND	Mon, Oct 23, 2023	90.00	90.06	85.29	87.14
4023	NASDAQ	ASND	Fri, Oct 20, 2023	88.97	90.80	88.62	90.00
4022	NASDAQ	ASND	Thu, Oct 19, 2023	90.91	92.88	88.45	89.92
4021	NASDAQ	ASND	Wed, Oct 18, 2023	94.24	95.41	90.67	91.08
4020	NASDAQ	ASND	Tue, Oct 17, 2023	94.09	95.99	93.32	94.52
4019	NASDAQ	ASND	Mon, Oct 16, 2023	94.00	95.09	92.39	94.09
4018	NASDAQ	ASND	Fri, Oct 13, 2023	93.48	95.58	92.02	93.57
4017	NASDAQ	ASND	Thu, Oct 12, 2023	95.22	96.15	92.10	93.13
4016	NASDAQ	ASND	Wed, Oct 11, 2023	93.99	94.88	92.09	94.74
4015	NASDAQ	ASND	Tue, Oct 10, 2023	91.08	94.48	90.65	93.61
4014	NASDAQ	ASND	Mon, Oct 9, 2023	89.89	91.36	88.82	91.03
4013	NASDAQ	ASND	Fri, Oct 6, 2023	89.45	92.17	89.17	90.48
4012	NASDAQ	ASND	Thu, Oct 5, 2023	85.62	90.12	85.62	90.02
4011	NASDAQ	ASND	Wed, Oct 4, 2023	87.91	88.00	85.78	86.10
4010	NASDAQ	ASND	Tue, Oct 3, 2023	90.77	91.90	86.86	87.91
4009	NASDAQ	ASND	Mon, Oct 2, 2023	93.00	93.29	89.41	91.13
4008	NASDAQ	ASND	Fri, Sep 29, 2023	95.66	95.79	92.83	93.64
4007	NASDAQ	ASND	Thu, Sep 28, 2023	94.06	95.28	91.59	94.95
4006	NASDAQ	ASND	Wed, Sep 27, 2023	94.74	95.32	92.69	94.07
4005	NASDAQ	ASND	Tue, Sep 26, 2023	95.69	96.54	92.69	94.21
4004	NASDAQ	ASND	Mon, Sep 25, 2023	94.41	96.68	93.01	95.50
4003	NASDAQ	ASND	Fri, Sep 22, 2023	96.20	97.11	94.58	95.06
4002	NASDAQ	ASND	Thu, Sep 21, 2023	94.42	95.59	91.66	95.44
4001	NASDAQ	ASND	Wed, Sep 20, 2023	98.09	99.47	95.58	95.60
4000	NASDAQ	ASND	Tue, Sep 19, 2023	101.69	102.55	97.20	98.09
3999	NASDAQ	ASND	Mon, Sep 18, 2023	102.66	103.45	100.23	102.04
3998	NASDAQ	ASND	Fri, Sep 15, 2023	103.39	104.24	101.36	102.66
3997	NASDAQ	ASND	Thu, Sep 14, 2023	100.78	103.87	100.20	103.39
3996	NASDAQ	ASND	Wed, Sep 13, 2023	102.95	104.08	99.52	100.23
3995	NASDAQ	ASND	Tue, Sep 12, 2023	99.83	103.01	98.52	102.56
3994	NASDAQ	ASND	Mon, Sep 11, 2023	100.06	100.06	100.06	100.06
3993	NASDAQ	ASND	Fri, Sep 8, 2023	103.40	104.19	97.05	97.58
3992	NASDAQ	ASND	Thu, Sep 7, 2023	102.56	104.06	100.96	103.10
3991	NASDAQ	ASND	Wed, Sep 6, 2023	103.42	106.45	100.02	103.97
3990	NASDAQ	ASND	Tue, Sep 5, 2023	97.37	99.81	95.56	99.74
3989	NASDAQ	ASND	Fri, Sep 1, 2023	99.09	99.50	97.45	98.27
3988	NASDAQ	ASND	Thu, Aug 31, 2023	96.33	98.88	95.69	98.02
3987	NASDAQ	ASND	Wed, Aug 30, 2023	99.71	100.57	96.35	96.56
3986	NASDAQ	ASND	Tue, Aug 29, 2023	98.47	101.56	98.09	99.92
3985	NASDAQ	ASND	Mon, Aug 28, 2023	98.92	98.99	97.53	98.47
3984	NASDAQ	ASND	Fri, Aug 25, 2023	95.28	99.98	95.01	98.91
3983	NASDAQ	ASND	Thu, Aug 24, 2023	94.41	96.15	92.89	95.87
3982	NASDAQ	ASND	Wed, Aug 23, 2023	92.51	96.02	92.51	93.99
3981	NASDAQ	ASND	Tue, Aug 22, 2023	93.91	95.07	91.49	92.51
3980	NASDAQ	ASND	Mon, Aug 21, 2023	90.66	93.63	90.45	93.50
3979	NASDAQ	ASND	Fri, Aug 18, 2023	87.14	91.55	86.93	90.47
3978	NASDAQ	ASND	Thu, Aug 17, 2023	89.98	90.95	86.83	87.92
3977	NASDAQ	ASND	Wed, Aug 16, 2023	92.50	92.59	89.68	89.90
3976	NASDAQ	ASND	Tue, Aug 15, 2023	92.50	95.03	91.21	92.50
3975	NASDAQ	ASND	Mon, Aug 14, 2023	92.35	92.92	88.48	92.21
3974	NASDAQ	ASND	Fri, Aug 11, 2023	90.53	93.00	90.39	92.30
3973	NASDAQ	ASND	Thu, Aug 10, 2023	94.98	95.44	90.38	90.53
3972	NASDAQ	ASND	Wed, Aug 9, 2023	94.64	96.76	92.69	94.94
3971	NASDAQ	ASND	Tue, Aug 8, 2023	91.78	96.75	91.51	94.09
3970	NASDAQ	ASND	Mon, Aug 7, 2023	96.82	97.00	91.55	91.70
3969	NASDAQ	ASND	Fri, Aug 4, 2023	94.43	97.24	93.45	96.79
3968	NASDAQ	ASND	Thu, Aug 3, 2023	91.55	95.82	90.77	94.32
3967	NASDAQ	ASND	Wed, Aug 2, 2023	91.10	92.49	89.76	91.29
3966	NASDAQ	ASND	Tue, Aug 1, 2023	90.05	91.66	88.87	91.62
3965	NASDAQ	ASND	Mon, Jul 31, 2023	93.20	93.20	90.00	90.15
3964	NASDAQ	ASND	Fri, Jul 28, 2023	88.31	94.68	87.74	93.10
3963	NASDAQ	ASND	Thu, Jul 27, 2023	86.81	87.94	85.76	87.55
3962	NASDAQ	ASND	Wed, Jul 26, 2023	86.86	87.02	85.32	86.67
3961	NASDAQ	ASND	Tue, Jul 25, 2023	86.45	88.66	86.45	87.25
3960	NASDAQ	ASND	Mon, Jul 24, 2023	89.25	89.25	85.64	86.50
3959	NASDAQ	ASND	Fri, Jul 21, 2023	90.28	90.74	87.93	89.25
3958	NASDAQ	ASND	Thu, Jul 20, 2023	90.59	91.24	88.62	90.06
3957	NASDAQ	ASND	Wed, Jul 19, 2023	89.46	91.11	89.06	90.54
3956	NASDAQ	ASND	Tue, Jul 18, 2023	87.36	89.13	87.00	89.00
3955	NASDAQ	ASND	Mon, Jul 17, 2023	87.08	88.72	86.22	87.20
3954	NASDAQ	ASND	Fri, Jul 14, 2023	87.99	88.21	85.79	86.53
3953	NASDAQ	ASND	Thu, Jul 13, 2023	87.08	88.24	86.50	87.53
3952	NASDAQ	ASND	Wed, Jul 12, 2023	88.99	89.50	85.94	86.56
3951	NASDAQ	ASND	Tue, Jul 11, 2023	88.78	90.24	87.84	87.98
3950	NASDAQ	ASND	Mon, Jul 10, 2023	87.43	89.40	86.51	88.90
3949	NASDAQ	ASND	Fri, Jul 7, 2023	86.52	87.70	85.91	87.62
3948	NASDAQ	ASND	Thu, Jul 6, 2023	87.69	87.98	86.16	86.69
3947	NASDAQ	ASND	Wed, Jul 5, 2023	88.22	89.03	87.26	88.08
3946	NASDAQ	ASND	Mon, Jul 3, 2023	89.38	89.72	86.65	88.14
3945	NASDAQ	ASND	Fri, Jun 30, 2023	88.33	90.72	87.02	89.25
3944	NASDAQ	ASND	Thu, Jun 29, 2023	86.77	87.64	85.70	87.50
3943	NASDAQ	ASND	Wed, Jun 28, 2023	86.00	88.51	85.61	86.98
3942	NASDAQ	ASND	Tue, Jun 27, 2023	86.65	88.42	85.08	88.13
3941	NASDAQ	ASND	Mon, Jun 26, 2023	87.64	88.49	86.53	86.60
3940	NASDAQ	ASND	Fri, Jun 23, 2023	88.38	89.54	87.22	88.19
3939	NASDAQ	ASND	Thu, Jun 22, 2023	92.76	92.76	88.24	88.87
3938	NASDAQ	ASND	Wed, Jun 21, 2023	92.02	92.68	88.40	92.49
3937	NASDAQ	ASND	Tue, Jun 20, 2023	93.03	94.50	91.20	92.72
3936	NASDAQ	ASND	Fri, Jun 16, 2023	93.18	93.63	91.80	92.35
3935	NASDAQ	ASND	Thu, Jun 15, 2023	90.25	92.46	89.61	92.46
3934	NASDAQ	ASND	Wed, Jun 14, 2023	92.43	93.64	89.85	90.37
3933	NASDAQ	ASND	Tue, Jun 13, 2023	93.39	95.48	92.84	92.93
3932	NASDAQ	ASND	Mon, Jun 12, 2023	93.65	95.04	91.66	93.25
3931	NASDAQ	ASND	Fri, Jun 9, 2023	92.21	93.08	91.50	92.66
3930	NASDAQ	ASND	Thu, Jun 8, 2023	90.40	93.11	89.85	92.21
3929	NASDAQ	ASND	Wed, Jun 7, 2023	92.29	93.46	89.53	90.40
3928	NASDAQ	ASND	Tue, Jun 6, 2023	91.77	92.70	91.39	92.22
3927	NASDAQ	ASND	Mon, Jun 5, 2023	91.36	93.03	90.55	91.88
3926	NASDAQ	ASND	Fri, Jun 2, 2023	90.72	91.38	89.17	91.30
3925	NASDAQ	ASND	Thu, Jun 1, 2023	87.20	89.76	85.16	87.96
3924	NASDAQ	ASND	Wed, May 31, 2023	85.67	88.05	83.75	86.97
3923	NASDAQ	ASND	Tue, May 30, 2023	89.61	89.71	85.66	85.78
3922	NASDAQ	ASND	Fri, May 26, 2023	88.46	90.60	87.90	89.75
3921	NASDAQ	ASND	Thu, May 25, 2023	88.49	89.02	86.81	88.46
3920	NASDAQ	ASND	Wed, May 24, 2023	89.74	89.88	87.10	88.81
3919	NASDAQ	ASND	Tue, May 23, 2023	89.84	91.10	89.07	90.22
3918	NASDAQ	ASND	Mon, May 22, 2023	90.37	91.82	89.81	90.15
3917	NASDAQ	ASND	Fri, May 19, 2023	91.39	91.72	89.80	90.39
3916	NASDAQ	ASND	Thu, May 18, 2023	91.09	92.13	88.70	89.37
3915	NASDAQ	ASND	Wed, May 17, 2023	93.26	93.83	90.25	90.60
3914	NASDAQ	ASND	Tue, May 16, 2023	94.34	95.35	93.08	93.36
3913	NASDAQ	ASND	Mon, May 15, 2023	95.51	97.81	94.67	96.59
3912	NASDAQ	ASND	Fri, May 12, 2023	95.84	97.47	94.26	95.40
3911	NASDAQ	ASND	Thu, May 11, 2023	97.71	99.56	95.36	95.90
3910	NASDAQ	ASND	Wed, May 10, 2023	98.46	100.12	96.99	97.84
3909	NASDAQ	ASND	Tue, May 9, 2023	94.11	97.74	92.54	97.20
3908	NASDAQ	ASND	Mon, May 8, 2023	95.09	95.95	93.02	95.22
3907	NASDAQ	ASND	Fri, May 5, 2023	94.09	96.99	93.75	94.45
3906	NASDAQ	ASND	Thu, May 4, 2023	91.78	94.82	91.56	94.01
3905	NASDAQ	ASND	Wed, May 3, 2023	86.51	94.44	85.00	91.56
3904	NASDAQ	ASND	Tue, May 2, 2023	88.07	89.45	85.73	85.99
3903	NASDAQ	ASND	Mon, May 1, 2023	76.21	87.00	76.02	86.74
3902	NASDAQ	ASND	Fri, Apr 28, 2023	76.50	76.50	66.03	69.96
3901	NASDAQ	ASND	Thu, Apr 27, 2023	76.44	77.56	74.87	76.98
3900	NASDAQ	ASND	Wed, Apr 26, 2023	78.30	78.93	76.12	76.44
3899	NASDAQ	ASND	Tue, Apr 25, 2023	79.97	80.42	77.78	78.36
3898	NASDAQ	ASND	Mon, Apr 24, 2023	81.14	81.14	78.57	79.77
3897	NASDAQ	ASND	Fri, Apr 21, 2023	83.35	83.75	80.83	80.93
3896	NASDAQ	ASND	Thu, Apr 20, 2023	82.98	84.45	81.85	83.03
3895	NASDAQ	ASND	Wed, Apr 19, 2023	81.16	83.54	79.05	83.03
3894	NASDAQ	ASND	Tue, Apr 18, 2023	82.91	82.91	79.89	81.28
3893	NASDAQ	ASND	Mon, Apr 17, 2023	81.25	84.00	81.00	82.76
3892	NASDAQ	ASND	Fri, Apr 14, 2023	82.57	83.89	80.20	81.17
3891	NASDAQ	ASND	Thu, Apr 13, 2023	82.05	83.13	79.86	82.57
3890	NASDAQ	ASND	Wed, Apr 12, 2023	80.60	84.07	80.26	81.97
3889	NASDAQ	ASND	Tue, Apr 11, 2023	74.12	81.52	74.12	80.18
3888	NASDAQ	ASND	Mon, Apr 10, 2023	72.69	74.36	71.33	73.92
3887	NASDAQ	ASND	Thu, Apr 6, 2023	70.66	73.14	69.44	72.69
3886	NASDAQ	ASND	Wed, Apr 5, 2023	69.28	72.99	68.60	71.19
3885	NASDAQ	ASND	Tue, Apr 4, 2023	71.01	72.56	67.00	71.43
3884	NASDAQ	ASND	Mon, Apr 3, 2023	67.12	77.77	64.33	72.83
3883	NASDAQ	ASND	Fri, Mar 31, 2023	109.05	109.28	106.19	107.22
3882	NASDAQ	ASND	Thu, Mar 30, 2023	111.23	111.23	107.38	108.56
3881	NASDAQ	ASND	Wed, Mar 29, 2023	110.53	111.51	108.04	110.59
3880	NASDAQ	ASND	Tue, Mar 28, 2023	109.02	111.78	109.02	109.72
3879	NASDAQ	ASND	Mon, Mar 27, 2023	105.49	109.80	104.51	108.56
3878	NASDAQ	ASND	Fri, Mar 24, 2023	105.04	105.72	103.33	104.90
3877	NASDAQ	ASND	Thu, Mar 23, 2023	105.90	107.72	103.83	105.49
3876	NASDAQ	ASND	Wed, Mar 22, 2023	109.33	109.75	105.41	105.55
3875	NASDAQ	ASND	Tue, Mar 21, 2023	110.12	111.23	106.92	108.92
3874	NASDAQ	ASND	Mon, Mar 20, 2023	108.20	110.54	107.18	109.80
3873	NASDAQ	ASND	Fri, Mar 17, 2023	109.08	109.67	107.55	108.14
3872	NASDAQ	ASND	Thu, Mar 16, 2023	108.01	110.44	105.69	109.69
3871	NASDAQ	ASND	Wed, Mar 15, 2023	107.76	108.64	105.76	108.52
3870	NASDAQ	ASND	Tue, Mar 14, 2023	108.88	110.70	107.75	109.36
3869	NASDAQ	ASND	Mon, Mar 13, 2023	105.92	109.03	104.85	107.65
3868	NASDAQ	ASND	Fri, Mar 10, 2023	108.59	109.16	103.85	106.21
3867	NASDAQ	ASND	Thu, Mar 9, 2023	110.09	111.20	107.03	108.79
3866	NASDAQ	ASND	Wed, Mar 8, 2023	112.36	112.90	107.40	110.00
3865	NASDAQ	ASND	Tue, Mar 7, 2023	113.71	114.89	111.14	112.25
3864	NASDAQ	ASND	Mon, Mar 6, 2023	114.12	114.36	111.55	113.56
3863	NASDAQ	ASND	Fri, Mar 3, 2023	113.13	116.10	112.10	114.12
3862	NASDAQ	ASND	Thu, Mar 2, 2023	112.62	114.53	111.23	113.35
3861	NASDAQ	ASND	Wed, Mar 1, 2023	110.79	114.50	110.79	113.21
3860	NASDAQ	ASND	Tue, Feb 28, 2023	111.63	113.39	110.89	111.09
3859	NASDAQ	ASND	Mon, Feb 27, 2023	114.21	114.42	110.57	111.72
3858	NASDAQ	ASND	Fri, Feb 24, 2023	114.40	115.04	111.62	113.39
3857	NASDAQ	ASND	Thu, Feb 23, 2023	113.90	117.40	113.26	114.91
3856	NASDAQ	ASND	Wed, Feb 22, 2023	112.19	115.19	111.40	114.35
3855	NASDAQ	ASND	Tue, Feb 21, 2023	113.63	117.12	111.59	112.32
3854	NASDAQ	ASND	Fri, Feb 17, 2023	111.28	120.11	108.55	116.65
3853	NASDAQ	ASND	Thu, Feb 16, 2023	110.05	111.91	109.03	111.36
3852	NASDAQ	ASND	Wed, Feb 15, 2023	110.75	116.46	109.02	112.00
3851	NASDAQ	ASND	Tue, Feb 14, 2023	113.45	114.74	110.65	111.00
3850	NASDAQ	ASND	Mon, Feb 13, 2023	113.51	115.39	113.39	113.89
3849	NASDAQ	ASND	Fri, Feb 10, 2023	117.90	119.54	113.02	113.95
3848	NASDAQ	ASND	Thu, Feb 9, 2023	116.01	119.23	113.29	118.42
3847	NASDAQ	ASND	Wed, Feb 8, 2023	115.57	117.64	113.84	114.58
3846	NASDAQ	ASND	Tue, Feb 7, 2023	113.73	117.00	112.12	116.35
3845	NASDAQ	ASND	Mon, Feb 6, 2023	114.74	116.53	113.80	114.15
3844	NASDAQ	ASND	Fri, Feb 3, 2023	116.89	119.48	115.08	116.10
3843	NASDAQ	ASND	Thu, Feb 2, 2023	124.22	124.65	116.49	117.74
3842	NASDAQ	ASND	Wed, Feb 1, 2023	125.01	125.18	120.05	123.50
3841	NASDAQ	ASND	Tue, Jan 31, 2023	120.74	124.29	120.74	124.08
3840	NASDAQ	ASND	Mon, Jan 30, 2023	122.50	123.50	120.00	120.80
3839	NASDAQ	ASND	Fri, Jan 27, 2023	121.50	124.38	118.01	122.50
3838	NASDAQ	ASND	Thu, Jan 26, 2023	121.06	122.59	119.22	121.53
3837	NASDAQ	ASND	Wed, Jan 25, 2023	120.70	122.00	118.31	119.90
3836	NASDAQ	ASND	Tue, Jan 24, 2023	123.42	124.65	120.69	122.39
3835	NASDAQ	ASND	Mon, Jan 23, 2023	122.83	124.29	120.66	123.79
3834	NASDAQ	ASND	Fri, Jan 20, 2023	122.48	124.31	121.39	123.02
3833	NASDAQ	ASND	Thu, Jan 19, 2023	120.08	121.72	117.31	121.51
3832	NASDAQ	ASND	Wed, Jan 18, 2023	119.81	123.15	118.92	119.86
3831	NASDAQ	ASND	Tue, Jan 17, 2023	115.00	122.15	114.88	119.65
3830	NASDAQ	ASND	Fri, Jan 13, 2023	117.71	120.85	115.03	115.03
3829	NASDAQ	ASND	Thu, Jan 12, 2023	114.17	119.44	113.80	117.91
3828	NASDAQ	ASND	Wed, Jan 11, 2023	113.54	117.12	111.63	113.64
3827	NASDAQ	ASND	Tue, Jan 10, 2023	108.07	113.08	108.07	112.61
3826	NASDAQ	ASND	Mon, Jan 9, 2023	126.40	126.40	107.74	109.27
3825	NASDAQ	ASND	Fri, Jan 6, 2023	125.43	127.77	122.70	126.78
3824	NASDAQ	ASND	Thu, Jan 5, 2023	121.46	125.03	118.73	124.20
3823	NASDAQ	ASND	Wed, Jan 4, 2023	122.48	123.19	118.96	122.08
3822	NASDAQ	ASND	Tue, Jan 3, 2023	125.23	125.23	118.10	120.72
3821	NASDAQ	ASND	Fri, Dec 30, 2022	120.21	122.98	119.06	122.13
3820	NASDAQ	ASND	Thu, Dec 29, 2022	118.00	123.85	117.09	120.95
3819	NASDAQ	ASND	Wed, Dec 28, 2022	113.73	117.43	113.52	116.67
3818	NASDAQ	ASND	Tue, Dec 27, 2022	119.99	119.99	114.11	114.47
3817	NASDAQ	ASND	Fri, Dec 23, 2022	119.99	119.99	116.30	119.09
3816	NASDAQ	ASND	Thu, Dec 22, 2022	119.13	120.52	118.02	119.20
3815	NASDAQ	ASND	Wed, Dec 21, 2022	118.75	121.12	118.75	120.71
3814	NASDAQ	ASND	Tue, Dec 20, 2022	116.50	120.93	116.50	119.01
3813	NASDAQ	ASND	Mon, Dec 19, 2022	118.33	118.36	113.79	116.26
3812	NASDAQ	ASND	Fri, Dec 16, 2022	118.38	120.41	116.77	118.60
3811	NASDAQ	ASND	Thu, Dec 15, 2022	120.61	121.32	118.91	119.01
3810	NASDAQ	ASND	Wed, Dec 14, 2022	122.00	122.99	119.21	121.47
3809	NASDAQ	ASND	Tue, Dec 13, 2022	123.98	124.66	121.65	122.81
3808	NASDAQ	ASND	Mon, Dec 12, 2022	117.56	122.66	115.21	122.53
3807	NASDAQ	ASND	Fri, Dec 9, 2022	119.22	119.84	116.48	117.07
3806	NASDAQ	ASND	Thu, Dec 8, 2022	121.53	121.86	118.97	119.45
3805	NASDAQ	ASND	Wed, Dec 7, 2022	121.15	122.56	118.51	119.98
3804	NASDAQ	ASND	Tue, Dec 6, 2022	119.46	122.22	117.86	120.66
3803	NASDAQ	ASND	Mon, Dec 5, 2022	125.14	125.97	119.00	119.42
3802	NASDAQ	ASND	Fri, Dec 2, 2022	120.55	127.12	119.41	125.39
3801	NASDAQ	ASND	Thu, Dec 1, 2022	123.00	123.50	120.73	121.75
3800	NASDAQ	ASND	Wed, Nov 30, 2022	119.90	124.18	119.80	123.06
3799	NASDAQ	ASND	Tue, Nov 29, 2022	120.72	120.74	116.62	118.42
3798	NASDAQ	ASND	Mon, Nov 28, 2022	115.82	120.23	115.50	119.50
3797	NASDAQ	ASND	Fri, Nov 25, 2022	118.86	120.37	115.30	115.94
3796	NASDAQ	ASND	Wed, Nov 23, 2022	120.61	122.80	116.07	118.84
3795	NASDAQ	ASND	Tue, Nov 22, 2022	117.66	120.20	116.63	120.09
3794	NASDAQ	ASND	Mon, Nov 21, 2022	116.65	119.24	115.73	117.38
3793	NASDAQ	ASND	Fri, Nov 18, 2022	117.20	121.52	116.21	118.63
3792	NASDAQ	ASND	Thu, Nov 17, 2022	117.08	117.26	111.74	115.58
3791	NASDAQ	ASND	Wed, Nov 16, 2022	109.75	115.47	109.01	114.85
3790	NASDAQ	ASND	Tue, Nov 15, 2022	112.40	113.40	109.11	110.15
3789	NASDAQ	ASND	Mon, Nov 14, 2022	114.26	118.96	109.02	110.26
3788	NASDAQ	ASND	Fri, Nov 11, 2022	129.76	134.53	128.49	131.97
3787	NASDAQ	ASND	Thu, Nov 10, 2022	125.79	129.84	123.51	129.30
3786	NASDAQ	ASND	Wed, Nov 9, 2022	122.10	124.22	121.13	122.23
3785	NASDAQ	ASND	Tue, Nov 8, 2022	125.00	125.55	122.39	123.91
3784	NASDAQ	ASND	Mon, Nov 7, 2022	118.49	125.71	118.49	124.75
3783	NASDAQ	ASND	Fri, Nov 4, 2022	119.55	120.89	115.21	118.74
3782	NASDAQ	ASND	Thu, Nov 3, 2022	120.19	129.17	118.39	119.78
3781	NASDAQ	ASND	Wed, Nov 2, 2022	115.06	117.72	112.43	113.94
3780	NASDAQ	ASND	Tue, Nov 1, 2022	116.78	119.42	114.85	116.71
3779	NASDAQ	ASND	Mon, Oct 31, 2022	112.29	116.99	108.48	115.00
3778	NASDAQ	ASND	Fri, Oct 28, 2022	106.05	110.03	103.72	110.00
3777	NASDAQ	ASND	Thu, Oct 27, 2022	103.95	105.20	100.91	103.76
3776	NASDAQ	ASND	Wed, Oct 26, 2022	106.99	110.00	101.48	101.61
3775	NASDAQ	ASND	Tue, Oct 25, 2022	106.75	109.03	105.93	106.90
3774	NASDAQ	ASND	Mon, Oct 24, 2022	108.52	108.52	103.59	106.86
3773	NASDAQ	ASND	Fri, Oct 21, 2022	106.69	109.84	105.00	108.50
3772	NASDAQ	ASND	Thu, Oct 20, 2022	112.38	112.38	106.71	106.71
3771	NASDAQ	ASND	Wed, Oct 19, 2022	111.32	111.32	108.20	109.00
3770	NASDAQ	ASND	Tue, Oct 18, 2022	113.99	114.87	110.12	112.19
3769	NASDAQ	ASND	Mon, Oct 17, 2022	108.40	112.52	106.66	112.06
3768	NASDAQ	ASND	Fri, Oct 14, 2022	112.68	113.99	107.16	107.33
3767	NASDAQ	ASND	Thu, Oct 13, 2022	109.43	113.35	107.61	112.27
3766	NASDAQ	ASND	Wed, Oct 12, 2022	110.90	111.50	106.89	110.90
3765	NASDAQ	ASND	Tue, Oct 11, 2022	109.33	112.35	105.21	110.00
3764	NASDAQ	ASND	Mon, Oct 10, 2022	113.96	113.96	109.61	110.42
3763	NASDAQ	ASND	Fri, Oct 7, 2022	115.73	117.82	112.02	113.00
3762	NASDAQ	ASND	Thu, Oct 6, 2022	112.53	116.25	109.18	115.90
3761	NASDAQ	ASND	Wed, Oct 5, 2022	107.80	114.22	106.80	113.46
3760	NASDAQ	ASND	Tue, Oct 4, 2022	101.81	108.67	101.04	108.59
3759	NASDAQ	ASND	Mon, Oct 3, 2022	104.75	104.75	97.74	99.42
3758	NASDAQ	ASND	Fri, Sep 30, 2022	102.28	105.42	102.04	103.26
3757	NASDAQ	ASND	Thu, Sep 29, 2022	102.84	103.99	99.16	102.62
3756	NASDAQ	ASND	Wed, Sep 28, 2022	101.27	103.40	99.17	103.29
3755	NASDAQ	ASND	Tue, Sep 27, 2022	99.42	101.30	97.17	100.14
3754	NASDAQ	ASND	Mon, Sep 26, 2022	100.11	102.86	97.36	98.65
3753	NASDAQ	ASND	Fri, Sep 23, 2022	103.07	103.63	97.58	100.65
3752	NASDAQ	ASND	Thu, Sep 22, 2022	106.54	106.60	99.75	103.88
3751	NASDAQ	ASND	Wed, Sep 21, 2022	108.35	108.91	105.18	106.01
3750	NASDAQ	ASND	Tue, Sep 20, 2022	104.98	108.97	102.35	107.57
3749	NASDAQ	ASND	Mon, Sep 19, 2022	106.41	107.59	103.51	105.26
3748	NASDAQ	ASND	Fri, Sep 16, 2022	108.33	108.53	105.35	107.33
3747	NASDAQ	ASND	Thu, Sep 15, 2022	105.58	109.98	105.58	109.29
3746	NASDAQ	ASND	Wed, Sep 14, 2022	103.65	107.27	101.45	106.61
3745	NASDAQ	ASND	Tue, Sep 13, 2022	101.23	103.04	100.28	102.70
3744	NASDAQ	ASND	Mon, Sep 12, 2022	102.16	105.28	100.35	103.61
3743	NASDAQ	ASND	Fri, Sep 9, 2022	101.84	104.20	100.47	101.38
3742	NASDAQ	ASND	Thu, Sep 8, 2022	90.13	100.69	90.13	100.38
3741	NASDAQ	ASND	Wed, Sep 7, 2022	88.33	91.45	88.33	90.95
3740	NASDAQ	ASND	Tue, Sep 6, 2022	88.05	90.30	86.77	88.11
3739	NASDAQ	ASND	Fri, Sep 2, 2022	89.80	90.04	87.19	88.44
3738	NASDAQ	ASND	Thu, Sep 1, 2022	89.59	90.18	87.54	89.09
3737	NASDAQ	ASND	Wed, Aug 31, 2022	86.25	90.49	85.67	89.57
3736	NASDAQ	ASND	Tue, Aug 30, 2022	90.61	90.61	86.09	86.10
3735	NASDAQ	ASND	Mon, Aug 29, 2022	90.17	90.62	87.03	87.97
3734	NASDAQ	ASND	Fri, Aug 26, 2022	93.26	93.70	90.24	90.31
3733	NASDAQ	ASND	Thu, Aug 25, 2022	97.37	97.37	91.89	93.91
3732	NASDAQ	ASND	Wed, Aug 24, 2022	92.41	97.99	90.15	96.68
3731	NASDAQ	ASND	Tue, Aug 23, 2022	89.77	92.43	89.05	91.48
3730	NASDAQ	ASND	Mon, Aug 22, 2022	92.54	93.56	89.21	89.60
3729	NASDAQ	ASND	Fri, Aug 19, 2022	94.37	94.37	92.02	92.59
3728	NASDAQ	ASND	Thu, Aug 18, 2022	96.57	96.69	92.65	94.58
3727	NASDAQ	ASND	Wed, Aug 17, 2022	99.88	100.00	96.67	96.79
3726	NASDAQ	ASND	Tue, Aug 16, 2022	107.66	107.89	99.26	99.95
3725	NASDAQ	ASND	Mon, Aug 15, 2022	109.07	110.34	106.30	107.66
3724	NASDAQ	ASND	Fri, Aug 12, 2022	105.98	110.39	103.29	110.23
3723	NASDAQ	ASND	Thu, Aug 11, 2022	99.21	107.20	95.15	104.81
3722	NASDAQ	ASND	Wed, Aug 10, 2022	94.25	95.32	91.51	95.14
3721	NASDAQ	ASND	Tue, Aug 9, 2022	98.36	98.79	92.79	93.15
3720	NASDAQ	ASND	Mon, Aug 8, 2022	95.28	100.04	94.96	98.93
3719	NASDAQ	ASND	Fri, Aug 5, 2022	90.07	95.29	88.90	94.91
3718	NASDAQ	ASND	Thu, Aug 4, 2022	89.49	92.77	89.05	91.55
3717	NASDAQ	ASND	Wed, Aug 3, 2022	86.96	89.98	86.83	88.97
3716	NASDAQ	ASND	Tue, Aug 2, 2022	83.92	87.71	83.92	86.87
3715	NASDAQ	ASND	Mon, Aug 1, 2022	85.08	87.11	83.61	84.03
3714	NASDAQ	ASND	Fri, Jul 29, 2022	86.29	87.88	84.84	85.53
3713	NASDAQ	ASND	Thu, Jul 28, 2022	89.28	89.98	85.25	86.24
3712	NASDAQ	ASND	Wed, Jul 27, 2022	87.75	89.19	84.94	88.87
3711	NASDAQ	ASND	Tue, Jul 26, 2022	86.30	88.50	85.05	87.57
3710	NASDAQ	ASND	Mon, Jul 25, 2022	89.07	89.07	85.10	87.02
3709	NASDAQ	ASND	Fri, Jul 22, 2022	90.14	90.72	87.86	88.51
3708	NASDAQ	ASND	Thu, Jul 21, 2022	90.04	91.29	89.58	90.09
3707	NASDAQ	ASND	Wed, Jul 20, 2022	88.32	91.04	86.95	90.25
3706	NASDAQ	ASND	Tue, Jul 19, 2022	87.18	88.02	85.50	87.94
3705	NASDAQ	ASND	Mon, Jul 18, 2022	85.86	88.57	85.17	85.50
3704	NASDAQ	ASND	Fri, Jul 15, 2022	86.34	86.34	82.70	85.33
3703	NASDAQ	ASND	Thu, Jul 14, 2022	87.48	88.32	85.21	85.57
3702	NASDAQ	ASND	Wed, Jul 13, 2022	89.33	92.42	87.76	88.57
3701	NASDAQ	ASND	Tue, Jul 12, 2022	91.28	92.65	87.71	90.06
3700	NASDAQ	ASND	Mon, Jul 11, 2022	93.22	93.22	90.52	90.77
3699	NASDAQ	ASND	Fri, Jul 8, 2022	92.64	94.57	90.60	93.61
3698	NASDAQ	ASND	Thu, Jul 7, 2022	89.48	95.43	89.48	94.00
3697	NASDAQ	ASND	Wed, Jul 6, 2022	95.49	95.80	88.76	89.50
3696	NASDAQ	ASND	Tue, Jul 5, 2022	91.46	95.72	91.15	95.39
3695	NASDAQ	ASND	Fri, Jul 1, 2022	92.56	93.89	91.83	92.60
3694	NASDAQ	ASND	Thu, Jun 30, 2022	93.10	95.33	91.62	92.96
3693	NASDAQ	ASND	Wed, Jun 29, 2022	93.46	95.48	90.44	94.20
3692	NASDAQ	ASND	Tue, Jun 28, 2022	94.47	94.95	91.37	93.15
3691	NASDAQ	ASND	Mon, Jun 27, 2022	91.48	95.78	90.82	95.10
3690	NASDAQ	ASND	Fri, Jun 24, 2022	92.67	93.89	86.23	91.09
3689	NASDAQ	ASND	Thu, Jun 23, 2022	86.55	92.57	84.84	91.47
3688	NASDAQ	ASND	Wed, Jun 22, 2022	83.92	88.42	83.08	85.73
3687	NASDAQ	ASND	Tue, Jun 21, 2022	85.25	87.94	84.35	85.50
3686	NASDAQ	ASND	Fri, Jun 17, 2022	79.21	85.19	79.21	83.92
3685	NASDAQ	ASND	Thu, Jun 16, 2022	81.36	83.68	77.64	78.60
3684	NASDAQ	ASND	Wed, Jun 15, 2022	82.21	84.45	81.25	83.19
3683	NASDAQ	ASND	Tue, Jun 14, 2022	80.51	81.33	78.21	81.24
3682	NASDAQ	ASND	Mon, Jun 13, 2022	79.12	82.07	77.28	79.96
3681	NASDAQ	ASND	Fri, Jun 10, 2022	85.89	85.89	81.83	82.78
3680	NASDAQ	ASND	Thu, Jun 9, 2022	90.74	90.83	86.64	86.64
3679	NASDAQ	ASND	Wed, Jun 8, 2022	89.40	91.64	88.93	91.20
3678	NASDAQ	ASND	Tue, Jun 7, 2022	85.11	89.48	85.11	89.12
3677	NASDAQ	ASND	Mon, Jun 6, 2022	86.50	86.64	83.78	85.19
3676	NASDAQ	ASND	Fri, Jun 3, 2022	82.50	87.53	82.44	86.30
3675	NASDAQ	ASND	Thu, Jun 2, 2022	84.72	85.22	82.77	83.32
3674	NASDAQ	ASND	Wed, Jun 1, 2022	84.77	87.00	82.60	84.83
3673	NASDAQ	ASND	Tue, May 31, 2022	88.45	91.83	84.46	84.51
3672	NASDAQ	ASND	Fri, May 27, 2022	89.34	89.34	83.35	88.79
3671	NASDAQ	ASND	Thu, May 26, 2022	90.54	92.48	88.01	88.72
3670	NASDAQ	ASND	Wed, May 25, 2022	90.00	92.19	88.10	90.30
3669	NASDAQ	ASND	Tue, May 24, 2022	95.69	95.69	89.86	90.50
3668	NASDAQ	ASND	Mon, May 23, 2022	95.53	98.11	93.45	97.01
3667	NASDAQ	ASND	Fri, May 20, 2022	92.72	95.63	90.02	95.40
3666	NASDAQ	ASND	Thu, May 19, 2022	86.16	91.29	85.00	91.13
3665	NASDAQ	ASND	Wed, May 18, 2022	87.42	89.44	85.34	86.00
3664	NASDAQ	ASND	Tue, May 17, 2022	86.06	90.93	85.03	88.97
3663	NASDAQ	ASND	Mon, May 16, 2022	83.12	85.45	82.62	84.73
3662	NASDAQ	ASND	Fri, May 13, 2022	80.51	85.95	79.36	83.12
3661	NASDAQ	ASND	Thu, May 12, 2022	65.00	81.18	61.58	80.01
3660	NASDAQ	ASND	Wed, May 11, 2022	81.79	84.89	75.75	78.08
3659	NASDAQ	ASND	Tue, May 10, 2022	82.44	87.35	79.43	82.64
3658	NASDAQ	ASND	Mon, May 9, 2022	81.68	83.08	75.70	78.90
3657	NASDAQ	ASND	Fri, May 6, 2022	90.06	91.57	82.20	83.08
3656	NASDAQ	ASND	Thu, May 5, 2022	93.07	94.31	88.83	90.22
3655	NASDAQ	ASND	Wed, May 4, 2022	91.93	94.60	88.07	94.22
3654	NASDAQ	ASND	Tue, May 3, 2022	91.01	93.64	89.76	92.10
3653	NASDAQ	ASND	Mon, May 2, 2022	90.82	95.76	89.76	91.05
3652	NASDAQ	ASND	Fri, Apr 29, 2022	97.51	99.89	89.34	91.27
3651	NASDAQ	ASND	Thu, Apr 28, 2022	104.91	105.22	97.60	98.50
3650	NASDAQ	ASND	Wed, Apr 27, 2022	104.31	105.70	103.00	103.28
3649	NASDAQ	ASND	Tue, Apr 26, 2022	107.21	107.89	102.19	103.22
3648	NASDAQ	ASND	Mon, Apr 25, 2022	105.28	109.21	105.25	108.29
3647	NASDAQ	ASND	Fri, Apr 22, 2022	106.33	108.10	104.80	105.92
3646	NASDAQ	ASND	Thu, Apr 21, 2022	110.20	110.83	105.30	106.05
3645	NASDAQ	ASND	Wed, Apr 20, 2022	110.13	110.80	108.11	109.59
3644	NASDAQ	ASND	Tue, Apr 19, 2022	106.96	111.11	106.00	109.78
3643	NASDAQ	ASND	Mon, Apr 18, 2022	112.75	112.75	105.93	107.15
3642	NASDAQ	ASND	Thu, Apr 14, 2022	115.29	115.29	111.76	112.85
3641	NASDAQ	ASND	Wed, Apr 13, 2022	109.69	115.52	107.94	115.42
3640	NASDAQ	ASND	Tue, Apr 12, 2022	107.41	110.65	106.44	108.84
3639	NASDAQ	ASND	Mon, Apr 11, 2022	110.75	110.87	105.06	106.23
3638	NASDAQ	ASND	Fri, Apr 8, 2022	112.23	115.41	110.64	111.07
3637	NASDAQ	ASND	Thu, Apr 7, 2022	117.40	119.94	111.26	114.28
3636	NASDAQ	ASND	Wed, Apr 6, 2022	114.03	119.07	113.04	117.61
3635	NASDAQ	ASND	Tue, Apr 5, 2022	117.36	120.34	114.87	115.73
3634	NASDAQ	ASND	Mon, Apr 4, 2022	116.22	120.69	115.28	117.40
3633	NASDAQ	ASND	Fri, Apr 1, 2022	117.76	119.68	114.04	115.97
3632	NASDAQ	ASND	Thu, Mar 31, 2022	115.83	118.93	115.26	117.36
3631	NASDAQ	ASND	Wed, Mar 30, 2022	119.15	123.03	114.81	116.02
3630	NASDAQ	ASND	Tue, Mar 29, 2022	112.16	120.48	112.16	119.40
3629	NASDAQ	ASND	Mon, Mar 28, 2022	116.99	116.99	107.00	111.35
3628	NASDAQ	ASND	Fri, Mar 25, 2022	117.06	117.50	111.92	114.39
3627	NASDAQ	ASND	Thu, Mar 24, 2022	111.72	122.01	107.00	116.73
3626	NASDAQ	ASND	Wed, Mar 23, 2022	122.39	122.96	116.74	117.14
3625	NASDAQ	ASND	Tue, Mar 22, 2022	110.86	125.88	110.86	123.34
3624	NASDAQ	ASND	Mon, Mar 21, 2022	116.91	126.79	111.11	111.58
3623	NASDAQ	ASND	Fri, Mar 18, 2022	118.49	121.04	116.90	117.44
3622	NASDAQ	ASND	Thu, Mar 17, 2022	122.47	124.27	116.96	118.49
3621	NASDAQ	ASND	Wed, Mar 16, 2022	110.28	123.44	110.28	122.93
3620	NASDAQ	ASND	Tue, Mar 15, 2022	108.94	111.28	104.49	109.44
3619	NASDAQ	ASND	Mon, Mar 14, 2022	112.00	113.00	96.97	102.64
3618	NASDAQ	ASND	Fri, Mar 11, 2022	103.47	105.82	101.04	102.18
3617	NASDAQ	ASND	Thu, Mar 10, 2022	102.69	104.83	101.63	102.49
3616	NASDAQ	ASND	Wed, Mar 9, 2022	106.97	109.48	104.30	104.85
3615	NASDAQ	ASND	Tue, Mar 8, 2022	105.89	108.53	104.99	105.77
3614	NASDAQ	ASND	Mon, Mar 7, 2022	104.08	105.88	103.22	105.56
3613	NASDAQ	ASND	Fri, Mar 4, 2022	104.56	106.80	102.25	104.53
3612	NASDAQ	ASND	Thu, Mar 3, 2022	107.76	108.50	102.00	105.52
3611	NASDAQ	ASND	Wed, Mar 2, 2022	108.74	109.41	105.63	106.48
3610	NASDAQ	ASND	Tue, Mar 1, 2022	114.32	117.00	108.06	108.83
3609	NASDAQ	ASND	Mon, Feb 28, 2022	107.67	113.94	107.34	112.39
3608	NASDAQ	ASND	Fri, Feb 25, 2022	109.16	109.16	106.23	108.52
3607	NASDAQ	ASND	Thu, Feb 24, 2022	103.81	109.80	103.81	107.19
3606	NASDAQ	ASND	Wed, Feb 23, 2022	111.60	112.30	105.50	107.30
3605	NASDAQ	ASND	Tue, Feb 22, 2022	111.50	113.67	108.09	111.02
3604	NASDAQ	ASND	Fri, Feb 18, 2022	113.22	114.61	109.69	111.99
3603	NASDAQ	ASND	Thu, Feb 17, 2022	116.37	119.81	114.21	114.74
3602	NASDAQ	ASND	Wed, Feb 16, 2022	122.32	124.80	114.43	117.71
3601	NASDAQ	ASND	Tue, Feb 15, 2022	123.32	127.00	121.83	122.59
3600	NASDAQ	ASND	Mon, Feb 14, 2022	125.60	125.87	121.03	121.74
3599	NASDAQ	ASND	Fri, Feb 11, 2022	124.99	128.97	121.93	122.84
3598	NASDAQ	ASND	Thu, Feb 10, 2022	123.04	128.55	122.65	123.51
3597	NASDAQ	ASND	Wed, Feb 9, 2022	124.10	128.41	124.10	125.00
3596	NASDAQ	ASND	Tue, Feb 8, 2022	120.01	124.02	118.13	123.44
3595	NASDAQ	ASND	Mon, Feb 7, 2022	122.39	126.08	119.82	120.99
3594	NASDAQ	ASND	Fri, Feb 4, 2022	115.92	122.74	113.85	121.81
3593	NASDAQ	ASND	Thu, Feb 3, 2022	118.75	119.52	115.40	115.84
3592	NASDAQ	ASND	Wed, Feb 2, 2022	120.98	121.25	118.40	120.47
3591	NASDAQ	ASND	Tue, Feb 1, 2022	122.11	125.42	119.36	121.27
3590	NASDAQ	ASND	Mon, Jan 31, 2022	119.17	123.86	119.17	121.64
3589	NASDAQ	ASND	Fri, Jan 28, 2022	115.75	120.30	111.20	119.76
3588	NASDAQ	ASND	Thu, Jan 27, 2022	118.00	120.10	112.60	115.01
3587	NASDAQ	ASND	Wed, Jan 26, 2022	114.77	120.62	112.80	116.16
3586	NASDAQ	ASND	Tue, Jan 25, 2022	113.82	115.87	109.34	113.58
3585	NASDAQ	ASND	Mon, Jan 24, 2022	107.34	116.46	104.59	115.02
3584	NASDAQ	ASND	Fri, Jan 21, 2022	110.02	113.28	105.72	107.97
3583	NASDAQ	ASND	Thu, Jan 20, 2022	119.81	126.75	110.57	111.14
3582	NASDAQ	ASND	Wed, Jan 19, 2022	117.86	122.42	116.59	118.29
3581	NASDAQ	ASND	Tue, Jan 18, 2022	121.64	121.64	116.48	117.51
3580	NASDAQ	ASND	Fri, Jan 14, 2022	119.05	128.49	116.79	122.96
3579	NASDAQ	ASND	Thu, Jan 13, 2022	123.00	128.04	118.34	119.05
3578	NASDAQ	ASND	Wed, Jan 12, 2022	118.90	122.63	117.19	121.85
3577	NASDAQ	ASND	Tue, Jan 11, 2022	116.07	122.77	116.07	118.88
3576	NASDAQ	ASND	Mon, Jan 10, 2022	114.86	116.78	111.96	116.18
3575	NASDAQ	ASND	Fri, Jan 7, 2022	121.18	122.17	116.33	116.86
3574	NASDAQ	ASND	Thu, Jan 6, 2022	121.45	123.80	117.10	121.70
3573	NASDAQ	ASND	Wed, Jan 5, 2022	131.25	133.29	121.58	123.37
3572	NASDAQ	ASND	Tue, Jan 4, 2022	135.67	135.94	127.93	132.96
3571	NASDAQ	ASND	Mon, Jan 3, 2022	134.62	137.40	131.49	135.75
3570	NASDAQ	ASND	Fri, Dec 31, 2021	136.41	138.00	132.00	134.53
3569	NASDAQ	ASND	Thu, Dec 30, 2021	132.95	139.93	132.76	136.41
3568	NASDAQ	ASND	Wed, Dec 29, 2021	134.16	136.73	131.05	133.75
3567	NASDAQ	ASND	Tue, Dec 28, 2021	138.46	140.12	133.41	134.68
3566	NASDAQ	ASND	Mon, Dec 27, 2021	136.93	139.60	135.80	138.46
3565	NASDAQ	ASND	Thu, Dec 23, 2021	139.50	140.14	134.82	139.32
3564	NASDAQ	ASND	Wed, Dec 22, 2021	138.24	143.09	137.41	139.03
3563	NASDAQ	ASND	Tue, Dec 21, 2021	135.12	140.63	134.82	138.64
3562	NASDAQ	ASND	Mon, Dec 20, 2021	130.63	137.17	128.93	134.39
3561	NASDAQ	ASND	Fri, Dec 17, 2021	125.83	133.24	125.00	132.39
3560	NASDAQ	ASND	Thu, Dec 16, 2021	134.13	138.81	127.10	127.10
3559	NASDAQ	ASND	Wed, Dec 15, 2021	136.64	138.05	131.15	134.15
3558	NASDAQ	ASND	Tue, Dec 14, 2021	139.33	142.38	136.20	136.64
3557	NASDAQ	ASND	Mon, Dec 13, 2021	139.99	144.25	137.91	140.11
3556	NASDAQ	ASND	Fri, Dec 10, 2021	140.71	142.82	138.30	140.00
3555	NASDAQ	ASND	Thu, Dec 9, 2021	146.35	147.86	139.22	139.65
3554	NASDAQ	ASND	Wed, Dec 8, 2021	144.39	147.90	140.13	146.03
3553	NASDAQ	ASND	Tue, Dec 7, 2021	138.91	145.48	138.91	142.95
3552	NASDAQ	ASND	Mon, Dec 6, 2021	135.00	139.91	131.91	136.64
3551	NASDAQ	ASND	Fri, Dec 3, 2021	145.06	145.69	133.05	135.61
3550	NASDAQ	ASND	Thu, Dec 2, 2021	141.48	146.54	140.64	145.89
3549	NASDAQ	ASND	Wed, Dec 1, 2021	138.34	144.98	135.52	141.62
3548	NASDAQ	ASND	Tue, Nov 30, 2021	141.20	144.96	136.16	137.02
3547	NASDAQ	ASND	Mon, Nov 29, 2021	145.39	145.82	140.86	141.19
3546	NASDAQ	ASND	Fri, Nov 26, 2021	145.96	147.97	141.49	143.82
3545	NASDAQ	ASND	Wed, Nov 24, 2021	148.21	148.74	144.14	147.39
3544	NASDAQ	ASND	Tue, Nov 23, 2021	141.82	148.80	141.13	148.06
3543	NASDAQ	ASND	Mon, Nov 22, 2021	148.35	148.41	142.52	142.77
3542	NASDAQ	ASND	Fri, Nov 19, 2021	148.64	155.98	147.52	148.81
3541	NASDAQ	ASND	Thu, Nov 18, 2021	156.33	158.05	148.61	148.64
3540	NASDAQ	ASND	Wed, Nov 17, 2021	156.45	157.41	152.73	154.96
3539	NASDAQ	ASND	Tue, Nov 16, 2021	152.54	159.08	152.54	157.00
3538	NASDAQ	ASND	Mon, Nov 15, 2021	156.00	158.06	150.53	153.14
3537	NASDAQ	ASND	Fri, Nov 12, 2021	155.00	157.41	153.17	155.72
3536	NASDAQ	ASND	Thu, Nov 11, 2021	150.88	161.82	150.24	155.00
3535	NASDAQ	ASND	Wed, Nov 10, 2021	157.62	160.18	149.21	153.06
3534	NASDAQ	ASND	Tue, Nov 9, 2021	160.68	161.39	157.11	158.75
3533	NASDAQ	ASND	Mon, Nov 8, 2021	161.88	164.01	159.84	160.68
3532	NASDAQ	ASND	Fri, Nov 5, 2021	160.20	162.21	158.24	160.68
3531	NASDAQ	ASND	Thu, Nov 4, 2021	162.44	164.66	158.11	160.08
3530	NASDAQ	ASND	Wed, Nov 3, 2021	165.54	166.88	160.34	162.61
3529	NASDAQ	ASND	Tue, Nov 2, 2021	158.51	167.11	157.31	164.31
3528	NASDAQ	ASND	Mon, Nov 1, 2021	151.73	161.80	151.73	159.93
3527	NASDAQ	ASND	Fri, Oct 29, 2021	150.01	153.83	147.50	151.61
3526	NASDAQ	ASND	Thu, Oct 28, 2021	144.31	150.98	144.31	150.01
3525	NASDAQ	ASND	Wed, Oct 27, 2021	138.17	148.16	137.00	146.93
3524	NASDAQ	ASND	Tue, Oct 26, 2021	140.84	144.37	138.45	139.74
3523	NASDAQ	ASND	Mon, Oct 25, 2021	144.38	145.08	140.23	140.74
3522	NASDAQ	ASND	Fri, Oct 22, 2021	145.78	147.13	142.25	144.61
3521	NASDAQ	ASND	Thu, Oct 21, 2021	144.04	151.91	142.17	145.62
3520	NASDAQ	ASND	Wed, Oct 20, 2021	151.87	153.04	143.76	145.00
3519	NASDAQ	ASND	Tue, Oct 19, 2021	155.32	158.05	152.16	153.49
3518	NASDAQ	ASND	Mon, Oct 18, 2021	160.32	160.91	154.56	155.32
3517	NASDAQ	ASND	Fri, Oct 15, 2021	161.36	162.14	155.13	159.99
3516	NASDAQ	ASND	Thu, Oct 14, 2021	164.79	168.20	159.73	160.00
3515	NASDAQ	ASND	Wed, Oct 13, 2021	168.23	171.64	163.16	164.00
3514	NASDAQ	ASND	Tue, Oct 12, 2021	170.33	172.65	166.61	168.74
3513	NASDAQ	ASND	Mon, Oct 11, 2021	169.27	171.48	165.76	169.66
3512	NASDAQ	ASND	Fri, Oct 8, 2021	167.90	171.20	167.23	169.27
3511	NASDAQ	ASND	Thu, Oct 7, 2021	162.66	167.83	160.40	167.25
3510	NASDAQ	ASND	Wed, Oct 6, 2021	159.45	163.88	157.65	162.20
3509	NASDAQ	ASND	Tue, Oct 5, 2021	162.49	163.86	159.58	159.61
3508	NASDAQ	ASND	Mon, Oct 4, 2021	161.42	162.60	159.55	162.14
3507	NASDAQ	ASND	Fri, Oct 1, 2021	159.50	163.54	157.02	162.25
3506	NASDAQ	ASND	Thu, Sep 30, 2021	159.22	160.51	157.53	159.39
3505	NASDAQ	ASND	Wed, Sep 29, 2021	161.43	162.29	155.48	157.00
3504	NASDAQ	ASND	Tue, Sep 28, 2021	162.73	164.39	156.81	159.71
3503	NASDAQ	ASND	Mon, Sep 27, 2021	164.40	167.50	163.02	163.41
3502	NASDAQ	ASND	Fri, Sep 24, 2021	167.70	167.76	163.14	164.00
3501	NASDAQ	ASND	Thu, Sep 23, 2021	158.48	169.84	156.98	168.30
3500	NASDAQ	ASND	Wed, Sep 22, 2021	158.45	160.17	156.89	157.72
3499	NASDAQ	ASND	Tue, Sep 21, 2021	158.24	160.95	156.06	158.45
3498	NASDAQ	ASND	Mon, Sep 20, 2021	158.23	162.26	155.67	157.61
3497	NASDAQ	ASND	Fri, Sep 17, 2021	158.97	163.21	158.20	161.51
3496	NASDAQ	ASND	Thu, Sep 16, 2021	157.32	159.42	154.43	159.22
3495	NASDAQ	ASND	Wed, Sep 15, 2021	153.56	157.33	152.00	157.32
3494	NASDAQ	ASND	Tue, Sep 14, 2021	156.00	159.51	152.99	153.54
3493	NASDAQ	ASND	Mon, Sep 13, 2021	156.29	160.22	152.25	157.40
3492	NASDAQ	ASND	Fri, Sep 10, 2021	158.46	159.94	153.67	154.44
3491	NASDAQ	ASND	Thu, Sep 9, 2021	159.09	162.46	157.20	158.46
3490	NASDAQ	ASND	Wed, Sep 8, 2021	161.10	165.66	158.60	161.00
3489	NASDAQ	ASND	Tue, Sep 7, 2021	164.27	167.51	161.06	164.11
3488	NASDAQ	ASND	Fri, Sep 3, 2021	178.71	178.71	165.61	167.00
3487	NASDAQ	ASND	Thu, Sep 2, 2021	169.59	177.84	167.50	176.92
3486	NASDAQ	ASND	Wed, Sep 1, 2021	155.66	166.45	154.00	165.72
3485	NASDAQ	ASND	Tue, Aug 31, 2021	154.28	158.30	154.28	156.73
3484	NASDAQ	ASND	Mon, Aug 30, 2021	159.65	159.65	150.56	154.28
3483	NASDAQ	ASND	Fri, Aug 27, 2021	151.00	157.49	150.45	154.76
3482	NASDAQ	ASND	Thu, Aug 26, 2021	150.57	158.78	146.09	149.70
3481	NASDAQ	ASND	Wed, Aug 25, 2021	121.90	124.40	119.62	123.67
3480	NASDAQ	ASND	Tue, Aug 24, 2021	122.79	122.79	119.57	121.75
3479	NASDAQ	ASND	Mon, Aug 23, 2021	120.71	122.71	120.50	122.00
3478	NASDAQ	ASND	Fri, Aug 20, 2021	119.21	122.54	119.21	120.45
3477	NASDAQ	ASND	Thu, Aug 19, 2021	118.39	120.16	117.04	119.08
3476	NASDAQ	ASND	Wed, Aug 18, 2021	121.63	121.92	119.01	119.56
3475	NASDAQ	ASND	Tue, Aug 17, 2021	115.87	121.90	115.19	121.34
3474	NASDAQ	ASND	Mon, Aug 16, 2021	121.00	121.12	115.51	116.23
3473	NASDAQ	ASND	Fri, Aug 13, 2021	121.00	122.59	118.02	121.00
3472	NASDAQ	ASND	Thu, Aug 12, 2021	122.01	123.04	118.17	120.53
3471	NASDAQ	ASND	Wed, Aug 11, 2021	125.35	125.69	122.15	122.15
3470	NASDAQ	ASND	Tue, Aug 10, 2021	125.20	125.62	124.36	125.25
3469	NASDAQ	ASND	Mon, Aug 9, 2021	124.73	126.00	123.44	125.19
3468	NASDAQ	ASND	Fri, Aug 6, 2021	125.08	125.08	121.89	123.73
3467	NASDAQ	ASND	Thu, Aug 5, 2021	123.65	126.29	121.94	124.64
3466	NASDAQ	ASND	Wed, Aug 4, 2021	123.40	127.46	119.26	123.66
3465	NASDAQ	ASND	Tue, Aug 3, 2021	121.28	122.75	117.13	122.50
3464	NASDAQ	ASND	Mon, Aug 2, 2021	118.85	121.75	117.89	120.34
3463	NASDAQ	ASND	Fri, Jul 30, 2021	116.88	118.29	114.80	118.19
3462	NASDAQ	ASND	Thu, Jul 29, 2021	115.91	117.80	114.89	116.90
3461	NASDAQ	ASND	Wed, Jul 28, 2021	113.00	117.18	112.12	115.91
3460	NASDAQ	ASND	Tue, Jul 27, 2021	112.17	114.52	109.36	112.91
3459	NASDAQ	ASND	Mon, Jul 26, 2021	116.11	117.51	112.15	112.67
3458	NASDAQ	ASND	Fri, Jul 23, 2021	117.72	117.72	113.12	115.66
3457	NASDAQ	ASND	Thu, Jul 22, 2021	121.17	122.63	117.35	117.35
3456	NASDAQ	ASND	Wed, Jul 21, 2021	122.11	124.14	120.34	122.00
3455	NASDAQ	ASND	Tue, Jul 20, 2021	121.58	123.34	120.56	122.11
3454	NASDAQ	ASND	Mon, Jul 19, 2021	120.32	123.54	118.02	121.51
3453	NASDAQ	ASND	Fri, Jul 16, 2021	123.60	124.94	120.91	121.04
3452	NASDAQ	ASND	Thu, Jul 15, 2021	122.04	123.22	120.33	122.77
3451	NASDAQ	ASND	Wed, Jul 14, 2021	124.64	124.64	120.32	121.84
3450	NASDAQ	ASND	Tue, Jul 13, 2021	124.33	125.43	122.00	124.52
3449	NASDAQ	ASND	Mon, Jul 12, 2021	126.00	127.22	123.52	124.80
3448	NASDAQ	ASND	Fri, Jul 9, 2021	126.51	126.64	123.02	126.05
3447	NASDAQ	ASND	Thu, Jul 8, 2021	125.63	128.10	122.69	124.72
3446	NASDAQ	ASND	Wed, Jul 7, 2021	133.39	134.50	125.68	126.68
3445	NASDAQ	ASND	Tue, Jul 6, 2021	134.16	134.16	131.19	132.06
3444	NASDAQ	ASND	Fri, Jul 2, 2021	135.35	135.35	131.90	133.84
3443	NASDAQ	ASND	Thu, Jul 1, 2021	132.29	134.77	131.01	134.50
3442	NASDAQ	ASND	Wed, Jun 30, 2021	134.24	134.99	130.59	131.55
3441	NASDAQ	ASND	Tue, Jun 29, 2021	136.91	136.98	132.84	134.27
3440	NASDAQ	ASND	Mon, Jun 28, 2021	141.04	142.18	136.21	136.91
3439	NASDAQ	ASND	Fri, Jun 25, 2021	142.99	143.03	140.00	140.35
3438	NASDAQ	ASND	Thu, Jun 24, 2021	138.21	143.75	138.21	142.90
3437	NASDAQ	ASND	Wed, Jun 23, 2021	135.65	141.00	135.65	138.77
3436	NASDAQ	ASND	Tue, Jun 22, 2021	141.42	141.42	138.89	139.99
3435	NASDAQ	ASND	Mon, Jun 21, 2021	140.85	141.33	138.59	140.92
3434	NASDAQ	ASND	Fri, Jun 18, 2021	137.80	141.46	135.18	140.95
3433	NASDAQ	ASND	Thu, Jun 17, 2021	132.80	139.00	131.69	138.00
3432	NASDAQ	ASND	Wed, Jun 16, 2021	134.43	136.81	130.47	133.68
3431	NASDAQ	ASND	Tue, Jun 15, 2021	133.02	134.80	131.51	133.52
3430	NASDAQ	ASND	Mon, Jun 14, 2021	130.00	138.79	129.45	134.40
3429	NASDAQ	ASND	Fri, Jun 11, 2021	127.36	130.33	125.96	130.25
3428	NASDAQ	ASND	Thu, Jun 10, 2021	131.86	132.02	127.38	128.22
3427	NASDAQ	ASND	Wed, Jun 9, 2021	131.30	132.78	129.82	130.90
3426	NASDAQ	ASND	Tue, Jun 8, 2021	131.19	131.64	129.00	130.83
3425	NASDAQ	ASND	Mon, Jun 7, 2021	129.70	133.50	128.36	131.24
3424	NASDAQ	ASND	Fri, Jun 4, 2021	131.74	131.98	127.48	130.36
3423	NASDAQ	ASND	Thu, Jun 3, 2021	126.72	131.46	124.05	130.82
3422	NASDAQ	ASND	Wed, Jun 2, 2021	132.71	134.80	123.27	128.94
3421	NASDAQ	ASND	Tue, Jun 1, 2021	135.33	136.45	127.34	133.53
3420	NASDAQ	ASND	Fri, May 28, 2021	136.80	140.92	133.48	134.38
3419	NASDAQ	ASND	Thu, May 27, 2021	134.28	136.21	133.00	136.19
3418	NASDAQ	ASND	Wed, May 26, 2021	133.54	136.37	131.38	133.77
3417	NASDAQ	ASND	Tue, May 25, 2021	134.85	134.85	131.56	132.59
3416	NASDAQ	ASND	Mon, May 24, 2021	139.00	139.00	134.33	135.09
3415	NASDAQ	ASND	Fri, May 21, 2021	138.59	138.83	135.14	137.23
3414	NASDAQ	ASND	Thu, May 20, 2021	135.22	142.00	133.90	137.47
3413	NASDAQ	ASND	Wed, May 19, 2021	137.43	141.70	132.54	134.62
3412	NASDAQ	ASND	Tue, May 18, 2021	135.00	141.30	133.67	138.12
3411	NASDAQ	ASND	Mon, May 17, 2021	131.92	135.99	130.02	135.63
3410	NASDAQ	ASND	Fri, May 14, 2021	128.07	132.95	127.97	132.18
3409	NASDAQ	ASND	Thu, May 13, 2021	136.64	137.67	126.86	127.24
3408	NASDAQ	ASND	Wed, May 12, 2021	133.59	137.29	130.81	136.96
3407	NASDAQ	ASND	Tue, May 11, 2021	127.44	134.67	126.58	133.64
3406	NASDAQ	ASND	Mon, May 10, 2021	132.32	132.32	128.66	130.07
3405	NASDAQ	ASND	Fri, May 7, 2021	134.68	136.77	131.28	132.90
3404	NASDAQ	ASND	Thu, May 6, 2021	138.01	139.49	132.09	132.90
3403	NASDAQ	ASND	Wed, May 5, 2021	139.99	139.99	134.49	138.18
3402	NASDAQ	ASND	Tue, May 4, 2021	144.47	144.47	134.64	138.39
3401	NASDAQ	ASND	Mon, May 3, 2021	144.93	148.62	142.15	145.29
3400	NASDAQ	ASND	Fri, Apr 30, 2021	140.98	147.85	140.98	144.97
3399	NASDAQ	ASND	Thu, Apr 29, 2021	138.82	141.96	135.38	141.96
3398	NASDAQ	ASND	Wed, Apr 28, 2021	136.01	138.53	134.65	138.27
3397	NASDAQ	ASND	Tue, Apr 27, 2021	136.11	136.84	134.01	136.31
3396	NASDAQ	ASND	Mon, Apr 26, 2021	131.78	136.84	131.45	135.65
3395	NASDAQ	ASND	Fri, Apr 23, 2021	133.16	135.56	130.01	132.07
3394	NASDAQ	ASND	Thu, Apr 22, 2021	124.61	134.00	123.99	131.85
3393	NASDAQ	ASND	Wed, Apr 21, 2021	124.74	125.61	122.65	124.94
3392	NASDAQ	ASND	Tue, Apr 20, 2021	121.46	125.57	120.59	125.03
3391	NASDAQ	ASND	Mon, Apr 19, 2021	121.46	122.17	119.11	121.62
3390	NASDAQ	ASND	Fri, Apr 16, 2021	124.94	126.43	121.03	121.95
3389	NASDAQ	ASND	Thu, Apr 15, 2021	125.38	127.26	123.82	124.18
3388	NASDAQ	ASND	Wed, Apr 14, 2021	125.00	128.00	123.90	124.24
3387	NASDAQ	ASND	Tue, Apr 13, 2021	123.83	125.36	121.35	124.81
3386	NASDAQ	ASND	Mon, Apr 12, 2021	125.82	126.13	122.40	123.37
3385	NASDAQ	ASND	Fri, Apr 9, 2021	129.22	129.53	124.18	125.61
3384	NASDAQ	ASND	Thu, Apr 8, 2021	131.39	133.71	128.65	129.51
3383	NASDAQ	ASND	Wed, Apr 7, 2021	131.72	131.96	129.33	130.63
3382	NASDAQ	ASND	Tue, Apr 6, 2021	130.99	132.95	129.82	131.68
3381	NASDAQ	ASND	Mon, Apr 5, 2021	132.30	133.99	129.75	131.70
3380	NASDAQ	ASND	Thu, Apr 1, 2021	129.12	132.46	127.42	130.40
3379	NASDAQ	ASND	Wed, Mar 31, 2021	128.50	131.80	128.42	128.88
3378	NASDAQ	ASND	Tue, Mar 30, 2021	125.61	129.18	123.68	128.65
3377	NASDAQ	ASND	Mon, Mar 29, 2021	130.27	130.57	127.29	128.86
3376	NASDAQ	ASND	Fri, Mar 26, 2021	132.28	134.14	127.02	130.81
3375	NASDAQ	ASND	Thu, Mar 25, 2021	125.48	133.63	121.68	131.39
3374	NASDAQ	ASND	Wed, Mar 24, 2021	137.54	137.54	122.48	124.92
3373	NASDAQ	ASND	Tue, Mar 23, 2021	138.07	140.12	134.52	136.07
3372	NASDAQ	ASND	Mon, Mar 22, 2021	145.23	145.56	140.47	141.16
3371	NASDAQ	ASND	Fri, Mar 19, 2021	142.99	145.57	139.76	144.50
3370	NASDAQ	ASND	Thu, Mar 18, 2021	144.00	147.48	142.08	142.84
3369	NASDAQ	ASND	Wed, Mar 17, 2021	145.85	148.00	143.00	144.00
3368	NASDAQ	ASND	Tue, Mar 16, 2021	147.79	148.47	142.32	147.00
3367	NASDAQ	ASND	Mon, Mar 15, 2021	148.26	150.16	145.05	147.00
3366	NASDAQ	ASND	Fri, Mar 12, 2021	149.00	150.93	145.31	149.25
3365	NASDAQ	ASND	Thu, Mar 11, 2021	146.42	151.93	144.21	150.00
3364	NASDAQ	ASND	Wed, Mar 10, 2021	145.58	146.26	142.85	143.99
3363	NASDAQ	ASND	Tue, Mar 9, 2021	142.28	148.79	142.28	145.07
3362	NASDAQ	ASND	Mon, Mar 8, 2021	145.00	148.00	140.31	141.26
3361	NASDAQ	ASND	Fri, Mar 5, 2021	144.66	146.91	136.58	146.91
3360	NASDAQ	ASND	Thu, Mar 4, 2021	152.63	154.45	140.45	143.45
3359	NASDAQ	ASND	Wed, Mar 3, 2021	154.42	154.94	151.44	152.90
3358	NASDAQ	ASND	Tue, Mar 2, 2021	156.53	156.72	151.98	155.13
3357	NASDAQ	ASND	Mon, Mar 1, 2021	155.83	157.96	152.99	156.30
3356	NASDAQ	ASND	Fri, Feb 26, 2021	158.48	159.22	150.76	154.97
3355	NASDAQ	ASND	Thu, Feb 25, 2021	153.09	159.74	152.11	158.66
3354	NASDAQ	ASND	Wed, Feb 24, 2021	152.88	156.03	150.89	153.84
3353	NASDAQ	ASND	Tue, Feb 23, 2021	153.43	154.99	150.81	152.89
3352	NASDAQ	ASND	Mon, Feb 22, 2021	154.85	158.61	152.31	153.38
3351	NASDAQ	ASND	Fri, Feb 19, 2021	159.96	162.65	157.45	158.56
3350	NASDAQ	ASND	Thu, Feb 18, 2021	166.96	166.96	158.49	158.49
3349	NASDAQ	ASND	Wed, Feb 17, 2021	160.52	169.00	158.41	168.19
3348	NASDAQ	ASND	Tue, Feb 16, 2021	161.97	163.98	159.14	160.65
3347	NASDAQ	ASND	Fri, Feb 12, 2021	149.18	160.67	147.86	160.67
3346	NASDAQ	ASND	Thu, Feb 11, 2021	155.00	155.00	147.98	149.17
3345	NASDAQ	ASND	Wed, Feb 10, 2021	154.60	156.72	151.36	154.13
3344	NASDAQ	ASND	Tue, Feb 9, 2021	154.63	155.87	153.29	154.08
3343	NASDAQ	ASND	Mon, Feb 8, 2021	153.00	156.77	152.21	153.93
3342	NASDAQ	ASND	Fri, Feb 5, 2021	152.61	154.55	151.01	152.72
3341	NASDAQ	ASND	Thu, Feb 4, 2021	150.31	151.46	147.84	150.88
3340	NASDAQ	ASND	Wed, Feb 3, 2021	151.16	153.04	149.86	149.98
3339	NASDAQ	ASND	Tue, Feb 2, 2021	150.00	151.87	145.80	151.16
3338	NASDAQ	ASND	Mon, Feb 1, 2021	151.16	152.00	147.34	149.38
3337	NASDAQ	ASND	Fri, Jan 29, 2021	156.28	158.36	150.09	150.15
3336	NASDAQ	ASND	Thu, Jan 28, 2021	151.89	160.21	151.74	155.39
3335	NASDAQ	ASND	Wed, Jan 27, 2021	155.56	155.56	148.35	152.00
3334	NASDAQ	ASND	Tue, Jan 26, 2021	160.36	161.00	153.72	155.72
3333	NASDAQ	ASND	Mon, Jan 25, 2021	161.00	162.21	157.05	158.89
3332	NASDAQ	ASND	Fri, Jan 22, 2021	154.24	161.52	153.23	160.66
3331	NASDAQ	ASND	Thu, Jan 21, 2021	157.43	157.43	153.38	154.86
3330	NASDAQ	ASND	Wed, Jan 20, 2021	159.51	160.75	153.94	156.45
3329	NASDAQ	ASND	Tue, Jan 19, 2021	161.77	163.54	157.41	158.28
3328	NASDAQ	ASND	Fri, Jan 15, 2021	160.82	162.63	152.47	157.93
3327	NASDAQ	ASND	Thu, Jan 14, 2021	165.50	166.62	161.66	162.01
3326	NASDAQ	ASND	Wed, Jan 13, 2021	174.86	175.10	165.37	165.50
3325	NASDAQ	ASND	Tue, Jan 12, 2021	172.90	177.61	172.21	173.21
3324	NASDAQ	ASND	Mon, Jan 11, 2021	169.09	177.17	164.68	173.33
3323	NASDAQ	ASND	Fri, Jan 8, 2021	169.15	170.88	166.02	169.06
3322	NASDAQ	ASND	Thu, Jan 7, 2021	163.61	167.95	161.98	167.47
3321	NASDAQ	ASND	Wed, Jan 6, 2021	165.58	166.50	158.15	162.92
3320	NASDAQ	ASND	Tue, Jan 5, 2021	165.77	166.33	162.34	165.09
3319	NASDAQ	ASND	Mon, Jan 4, 2021	166.86	171.25	162.84	165.49
3318	NASDAQ	ASND	Thu, Dec 31, 2020	170.53	175.70	165.66	166.78
3317	NASDAQ	ASND	Wed, Dec 30, 2020	167.79	170.47	166.77	170.19
3316	NASDAQ	ASND	Tue, Dec 29, 2020	170.78	170.78	165.81	166.60
3315	NASDAQ	ASND	Mon, Dec 28, 2020	171.98	172.58	167.80	169.82
3314	NASDAQ	ASND	Thu, Dec 24, 2020	174.74	174.81	169.13	170.94
3313	NASDAQ	ASND	Wed, Dec 23, 2020	179.05	179.05	172.81	173.00
3312	NASDAQ	ASND	Tue, Dec 22, 2020	175.69	181.09	175.20	178.75
3311	NASDAQ	ASND	Mon, Dec 21, 2020	176.01	177.67	172.95	177.00
3310	NASDAQ	ASND	Fri, Dec 18, 2020	173.99	179.07	171.47	177.66
3309	NASDAQ	ASND	Thu, Dec 17, 2020	175.67	177.57	172.37	173.90
3308	NASDAQ	ASND	Wed, Dec 16, 2020	176.71	177.96	172.29	174.00
3307	NASDAQ	ASND	Tue, Dec 15, 2020	175.25	178.18	171.08	175.79
3306	NASDAQ	ASND	Mon, Dec 14, 2020	177.37	183.98	176.00	182.76
3305	NASDAQ	ASND	Fri, Dec 11, 2020	174.78	179.20	173.89	179.11
3304	NASDAQ	ASND	Thu, Dec 10, 2020	172.76	177.23	171.30	176.28
3303	NASDAQ	ASND	Wed, Dec 9, 2020	176.00	176.66	171.00	173.80
3302	NASDAQ	ASND	Tue, Dec 8, 2020	171.07	175.00	168.48	174.89
3301	NASDAQ	ASND	Mon, Dec 7, 2020	166.00	172.61	165.80	171.91
3300	NASDAQ	ASND	Fri, Dec 4, 2020	166.32	167.23	164.31	166.86
3299	NASDAQ	ASND	Thu, Dec 3, 2020	166.66	169.00	164.92	164.92
3298	NASDAQ	ASND	Wed, Dec 2, 2020	167.64	168.53	164.15	168.25
3297	NASDAQ	ASND	Tue, Dec 1, 2020	167.37	171.67	164.05	168.62
3296	NASDAQ	ASND	Mon, Nov 30, 2020	166.00	169.00	162.60	168.73
3295	NASDAQ	ASND	Fri, Nov 27, 2020	161.09	164.99	161.09	164.52
3294	NASDAQ	ASND	Wed, Nov 25, 2020	159.30	162.68	158.41	162.15
3293	NASDAQ	ASND	Tue, Nov 24, 2020	160.02	160.03	155.93	159.28
3292	NASDAQ	ASND	Mon, Nov 23, 2020	156.67	161.52	155.70	158.48
3291	NASDAQ	ASND	Fri, Nov 20, 2020	151.36	157.16	151.00	156.50
3290	NASDAQ	ASND	Thu, Nov 19, 2020	152.75	154.68	150.40	151.20
3289	NASDAQ	ASND	Wed, Nov 18, 2020	158.68	164.00	152.36	152.71
3288	NASDAQ	ASND	Tue, Nov 17, 2020	164.34	164.34	157.10	159.70
3287	NASDAQ	ASND	Mon, Nov 16, 2020	163.48	169.00	160.87	164.39
3286	NASDAQ	ASND	Fri, Nov 13, 2020	168.06	168.06	164.02	165.68
3285	NASDAQ	ASND	Thu, Nov 12, 2020	165.10	170.94	159.29	166.64
3284	NASDAQ	ASND	Wed, Nov 11, 2020	162.99	165.36	159.60	160.00
3283	NASDAQ	ASND	Tue, Nov 10, 2020	169.53	169.53	161.23	161.58
3282	NASDAQ	ASND	Mon, Nov 9, 2020	171.06	171.27	165.37	168.37
3281	NASDAQ	ASND	Fri, Nov 6, 2020	171.90	171.90	167.12	168.98
3280	NASDAQ	ASND	Thu, Nov 5, 2020	175.00	175.57	171.08	172.40
3279	NASDAQ	ASND	Wed, Nov 4, 2020	168.34	178.26	168.23	174.79
3278	NASDAQ	ASND	Tue, Nov 3, 2020	164.37	167.50	162.56	166.45
3277	NASDAQ	ASND	Mon, Nov 2, 2020	163.33	163.69	158.02	162.49
3276	NASDAQ	ASND	Fri, Oct 30, 2020	163.56	164.59	161.01	163.35
3275	NASDAQ	ASND	Thu, Oct 29, 2020	160.18	165.55	158.46	164.01
3274	NASDAQ	ASND	Wed, Oct 28, 2020	162.82	164.22	159.23	161.06
3273	NASDAQ	ASND	Tue, Oct 27, 2020	158.78	168.56	156.38	164.23
3272	NASDAQ	ASND	Mon, Oct 26, 2020	159.49	160.70	156.48	158.61
3271	NASDAQ	ASND	Fri, Oct 23, 2020	159.67	160.62	156.65	159.75
3270	NASDAQ	ASND	Thu, Oct 22, 2020	156.23	160.31	156.23	159.41
3269	NASDAQ	ASND	Wed, Oct 21, 2020	156.16	156.98	154.16	156.03
3268	NASDAQ	ASND	Tue, Oct 20, 2020	157.22	157.70	154.90	156.00
3267	NASDAQ	ASND	Mon, Oct 19, 2020	158.48	158.98	155.91	156.57
3266	NASDAQ	ASND	Fri, Oct 16, 2020	158.00	160.46	157.44	158.47
3265	NASDAQ	ASND	Thu, Oct 15, 2020	156.25	159.40	154.85	157.50
3264	NASDAQ	ASND	Wed, Oct 14, 2020	160.01	161.33	156.44	157.75
3263	NASDAQ	ASND	Tue, Oct 13, 2020	159.92	163.34	159.13	160.00
3262	NASDAQ	ASND	Mon, Oct 12, 2020	161.39	161.39	158.00	159.89
3261	NASDAQ	ASND	Fri, Oct 9, 2020	160.83	162.08	159.89	160.73
3260	NASDAQ	ASND	Thu, Oct 8, 2020	164.04	164.37	160.62	160.97
3259	NASDAQ	ASND	Wed, Oct 7, 2020	163.57	164.80	160.14	163.75
3258	NASDAQ	ASND	Tue, Oct 6, 2020	162.10	164.98	161.09	162.04
3257	NASDAQ	ASND	Mon, Oct 5, 2020	159.00	166.99	158.81	161.77
3256	NASDAQ	ASND	Fri, Oct 2, 2020	154.25	159.57	153.44	158.63
3255	NASDAQ	ASND	Thu, Oct 1, 2020	156.54	158.07	153.37	156.00
3254	NASDAQ	ASND	Wed, Sep 30, 2020	152.63	155.80	150.03	154.32
3253	NASDAQ	ASND	Tue, Sep 29, 2020	152.13	154.05	148.25	152.26
3252	NASDAQ	ASND	Mon, Sep 28, 2020	154.20	154.72	149.02	151.94
3251	NASDAQ	ASND	Fri, Sep 25, 2020	147.62	154.23	146.84	154.03
3250	NASDAQ	ASND	Thu, Sep 24, 2020	145.44	149.22	141.38	149.22
3249	NASDAQ	ASND	Wed, Sep 23, 2020	144.50	147.39	141.39	146.00
3248	NASDAQ	ASND	Tue, Sep 22, 2020	141.40	144.53	139.49	144.27
3247	NASDAQ	ASND	Mon, Sep 21, 2020	145.00	145.88	139.10	140.70
3246	NASDAQ	ASND	Fri, Sep 18, 2020	146.91	147.88	144.82	147.00
3245	NASDAQ	ASND	Thu, Sep 17, 2020	143.77	147.07	143.77	145.71
3244	NASDAQ	ASND	Wed, Sep 16, 2020	143.47	145.33	141.59	145.03
3243	NASDAQ	ASND	Tue, Sep 15, 2020	146.23	147.61	140.39	142.50
3242	NASDAQ	ASND	Mon, Sep 14, 2020	146.37	148.06	144.10	146.99
3241	NASDAQ	ASND	Fri, Sep 11, 2020	141.37	144.99	140.71	144.70
3240	NASDAQ	ASND	Thu, Sep 10, 2020	144.88	145.65	141.52	142.75
3239	NASDAQ	ASND	Wed, Sep 9, 2020	143.46	147.19	141.64	144.22
3238	NASDAQ	ASND	Tue, Sep 8, 2020	138.83	144.60	137.51	143.13
3237	NASDAQ	ASND	Fri, Sep 4, 2020	139.63	143.28	133.03	140.34
3236	NASDAQ	ASND	Thu, Sep 3, 2020	141.25	141.78	136.96	139.77
3235	NASDAQ	ASND	Wed, Sep 2, 2020	144.43	145.96	141.02	141.81
3234	NASDAQ	ASND	Tue, Sep 1, 2020	145.57	147.33	142.39	144.06
3233	NASDAQ	ASND	Mon, Aug 31, 2020	139.19	150.21	139.19	148.18
3232	NASDAQ	ASND	Fri, Aug 28, 2020	138.17	139.17	135.48	139.15
3231	NASDAQ	ASND	Thu, Aug 27, 2020	139.48	139.88	135.79	137.82
3230	NASDAQ	ASND	Wed, Aug 26, 2020	140.27	140.67	137.57	139.47
3229	NASDAQ	ASND	Tue, Aug 25, 2020	138.15	141.48	137.25	140.02
3228	NASDAQ	ASND	Mon, Aug 24, 2020	141.87	141.96	136.32	138.36
3227	NASDAQ	ASND	Fri, Aug 21, 2020	142.79	143.64	139.60	140.65
3226	NASDAQ	ASND	Thu, Aug 20, 2020	146.72	148.00	141.67	142.96
3225	NASDAQ	ASND	Wed, Aug 19, 2020	149.50	150.00	146.50	146.79
3224	NASDAQ	ASND	Tue, Aug 18, 2020	148.28	149.55	145.08	148.66
3223	NASDAQ	ASND	Mon, Aug 17, 2020	141.93	149.53	141.90	148.28
3222	NASDAQ	ASND	Fri, Aug 14, 2020	143.19	143.19	141.04	142.43
3221	NASDAQ	ASND	Thu, Aug 13, 2020	140.67	143.43	139.56	142.57
3220	NASDAQ	ASND	Wed, Aug 12, 2020	141.00	142.49	139.35	141.00
3219	NASDAQ	ASND	Tue, Aug 11, 2020	144.23	144.95	140.13	140.49
3218	NASDAQ	ASND	Mon, Aug 10, 2020	145.79	145.79	140.27	143.26
3217	NASDAQ	ASND	Fri, Aug 7, 2020	146.31	147.32	144.52	145.97
3216	NASDAQ	ASND	Thu, Aug 6, 2020	149.09	149.61	146.27	146.44
3215	NASDAQ	ASND	Wed, Aug 5, 2020	148.81	149.17	146.55	148.76
3214	NASDAQ	ASND	Tue, Aug 4, 2020	144.54	147.75	142.48	147.75
3213	NASDAQ	ASND	Mon, Aug 3, 2020	137.63	144.67	137.63	144.09
3212	NASDAQ	ASND	Fri, Jul 31, 2020	140.99	140.99	135.05	137.61
3211	NASDAQ	ASND	Thu, Jul 30, 2020	135.96	141.41	135.96	139.94
3210	NASDAQ	ASND	Wed, Jul 29, 2020	139.77	140.46	136.13	137.29
3209	NASDAQ	ASND	Tue, Jul 28, 2020	138.45	141.17	136.10	139.44
3208	NASDAQ	ASND	Mon, Jul 27, 2020	139.21	140.69	135.72	139.67
3207	NASDAQ	ASND	Fri, Jul 24, 2020	139.69	139.69	136.20	138.02
3206	NASDAQ	ASND	Thu, Jul 23, 2020	142.49	145.25	140.42	140.42
3205	NASDAQ	ASND	Wed, Jul 22, 2020	144.15	146.55	141.40	142.54
3204	NASDAQ	ASND	Tue, Jul 21, 2020	146.30	147.50	143.32	143.44
3203	NASDAQ	ASND	Mon, Jul 20, 2020	143.20	148.29	142.46	145.78
3202	NASDAQ	ASND	Fri, Jul 17, 2020	138.20	143.52	138.20	143.52
3201	NASDAQ	ASND	Thu, Jul 16, 2020	138.78	140.85	137.75	140.42
3200	NASDAQ	ASND	Wed, Jul 15, 2020	139.57	140.19	136.72	139.88
3199	NASDAQ	ASND	Tue, Jul 14, 2020	133.61	138.33	131.02	137.84
3198	NASDAQ	ASND	Mon, Jul 13, 2020	137.48	142.46	134.12	134.29
3197	NASDAQ	ASND	Fri, Jul 10, 2020	141.03	143.12	135.51	136.97
3196	NASDAQ	ASND	Thu, Jul 9, 2020	146.88	147.00	139.10	140.00
3195	NASDAQ	ASND	Wed, Jul 8, 2020	146.50	151.69	143.70	145.27
3194	NASDAQ	ASND	Tue, Jul 7, 2020	150.15	153.24	147.12	147.60
3193	NASDAQ	ASND	Mon, Jul 6, 2020	152.35	156.99	149.54	151.88
3192	NASDAQ	ASND	Thu, Jul 2, 2020	153.51	154.98	148.70	151.00
3191	NASDAQ	ASND	Wed, Jul 1, 2020	148.81	153.10	147.89	152.85
3190	NASDAQ	ASND	Tue, Jun 30, 2020	145.00	150.71	143.01	147.90
3189	NASDAQ	ASND	Mon, Jun 29, 2020	148.93	148.93	143.65	145.21
3188	NASDAQ	ASND	Fri, Jun 26, 2020	152.24	153.70	147.80	148.12
3187	NASDAQ	ASND	Thu, Jun 25, 2020	151.26	152.39	148.59	151.72
3186	NASDAQ	ASND	Wed, Jun 24, 2020	156.07	158.42	149.16	152.75
3185	NASDAQ	ASND	Tue, Jun 23, 2020	149.13	158.93	148.49	156.01
3184	NASDAQ	ASND	Mon, Jun 22, 2020	146.00	150.74	144.58	149.12
3183	NASDAQ	ASND	Fri, Jun 19, 2020	146.38	147.30	144.12	146.07
3182	NASDAQ	ASND	Thu, Jun 18, 2020	142.80	147.63	141.93	145.52
3181	NASDAQ	ASND	Wed, Jun 17, 2020	141.45	146.28	140.40	143.74
3180	NASDAQ	ASND	Tue, Jun 16, 2020	142.27	144.39	139.50	141.67
3179	NASDAQ	ASND	Mon, Jun 15, 2020	138.27	142.32	138.27	141.88
3178	NASDAQ	ASND	Fri, Jun 12, 2020	144.61	144.61	134.95	139.62
3177	NASDAQ	ASND	Thu, Jun 11, 2020	138.61	142.59	137.03	141.22
3176	NASDAQ	ASND	Wed, Jun 10, 2020	141.64	142.57	136.72	140.24
3175	NASDAQ	ASND	Tue, Jun 9, 2020	135.96	143.17	135.03	141.64
3174	NASDAQ	ASND	Mon, Jun 8, 2020	139.76	142.03	134.18	134.96
3173	NASDAQ	ASND	Fri, Jun 5, 2020	144.96	145.58	140.00	140.98
3172	NASDAQ	ASND	Thu, Jun 4, 2020	146.00	147.47	143.80	144.50
3171	NASDAQ	ASND	Wed, Jun 3, 2020	146.59	147.20	145.04	146.01
3170	NASDAQ	ASND	Tue, Jun 2, 2020	146.12	147.18	144.54	146.00
3169	NASDAQ	ASND	Mon, Jun 1, 2020	145.59	147.47	144.24	146.18
3168	NASDAQ	ASND	Fri, May 29, 2020	147.00	147.00	143.50	145.49
3167	NASDAQ	ASND	Thu, May 28, 2020	147.00	147.36	145.82	146.79
3166	NASDAQ	ASND	Wed, May 27, 2020	146.11	147.06	141.00	146.86
3165	NASDAQ	ASND	Tue, May 26, 2020	145.24	147.22	144.35	146.11
3164	NASDAQ	ASND	Fri, May 22, 2020	145.69	147.50	144.39	146.55
3163	NASDAQ	ASND	Thu, May 21, 2020	147.04	148.38	145.45	146.84
3162	NASDAQ	ASND	Wed, May 20, 2020	140.00	150.00	139.95	146.20
3161	NASDAQ	ASND	Tue, May 19, 2020	141.80	144.49	140.54	143.19
3160	NASDAQ	ASND	Mon, May 18, 2020	143.18	144.00	140.02	140.77
3159	NASDAQ	ASND	Fri, May 15, 2020	138.81	140.59	137.36	139.90
3158	NASDAQ	ASND	Thu, May 14, 2020	133.66	140.22	133.10	139.29
3157	NASDAQ	ASND	Wed, May 13, 2020	138.24	140.63	132.10	134.27
3156	NASDAQ	ASND	Tue, May 12, 2020	144.00	148.70	136.84	137.78
3155	NASDAQ	ASND	Mon, May 11, 2020	139.30	143.49	136.97	142.98
3154	NASDAQ	ASND	Fri, May 8, 2020	142.50	142.51	137.02	137.51
3153	NASDAQ	ASND	Thu, May 7, 2020	141.99	142.86	139.53	141.95
3152	NASDAQ	ASND	Wed, May 6, 2020	138.79	141.29	137.34	139.46
3151	NASDAQ	ASND	Tue, May 5, 2020	132.49	138.58	131.73	137.10
3150	NASDAQ	ASND	Mon, May 4, 2020	127.26	132.47	126.62	130.66
3149	NASDAQ	ASND	Fri, May 1, 2020	134.66	134.66	127.09	128.36
3148	NASDAQ	ASND	Thu, Apr 30, 2020	134.03	136.57	130.48	135.73
3147	NASDAQ	ASND	Wed, Apr 29, 2020	132.23	138.00	130.38	133.72
3146	NASDAQ	ASND	Tue, Apr 28, 2020	133.34	133.34	129.76	130.70
3145	NASDAQ	ASND	Mon, Apr 27, 2020	130.94	133.42	129.86	132.45
3144	NASDAQ	ASND	Fri, Apr 24, 2020	127.52	130.64	122.62	129.50
3143	NASDAQ	ASND	Thu, Apr 23, 2020	129.03	130.60	124.00	126.89
3142	NASDAQ	ASND	Wed, Apr 22, 2020	129.11	130.99	125.51	129.75
3141	NASDAQ	ASND	Tue, Apr 21, 2020	135.20	135.20	120.02	130.50
3140	NASDAQ	ASND	Mon, Apr 20, 2020	129.19	140.74	127.51	138.59
3139	NASDAQ	ASND	Fri, Apr 17, 2020	130.99	131.73	126.58	129.00
3138	NASDAQ	ASND	Thu, Apr 16, 2020	127.79	128.79	125.79	128.58
3137	NASDAQ	ASND	Wed, Apr 15, 2020	125.37	128.79	122.06	126.93
3136	NASDAQ	ASND	Tue, Apr 14, 2020	123.10	128.23	123.10	126.70
3135	NASDAQ	ASND	Mon, Apr 13, 2020	121.92	125.52	117.46	122.31
3134	NASDAQ	ASND	Thu, Apr 9, 2020	124.46	125.57	120.69	121.36
3133	NASDAQ	ASND	Wed, Apr 8, 2020	124.76	124.76	118.13	121.97
3132	NASDAQ	ASND	Tue, Apr 7, 2020	120.19	127.93	119.38	121.80
3131	NASDAQ	ASND	Mon, Apr 6, 2020	116.00	119.33	114.88	118.33
3130	NASDAQ	ASND	Fri, Apr 3, 2020	110.79	115.47	110.79	112.00
3129	NASDAQ	ASND	Thu, Apr 2, 2020	109.62	115.39	102.88	110.87
3128	NASDAQ	ASND	Wed, Apr 1, 2020	111.12	114.14	108.88	113.00
3127	NASDAQ	ASND	Tue, Mar 31, 2020	116.39	116.50	109.65	112.61
3126	NASDAQ	ASND	Mon, Mar 30, 2020	113.55	117.38	113.27	116.00
3125	NASDAQ	ASND	Fri, Mar 27, 2020	110.15	116.37	108.93	113.41
3124	NASDAQ	ASND	Thu, Mar 26, 2020	111.61	116.00	109.02	113.15
3123	NASDAQ	ASND	Wed, Mar 25, 2020	112.53	115.73	110.06	110.95
3122	NASDAQ	ASND	Tue, Mar 24, 2020	106.29	114.50	103.81	112.22
3121	NASDAQ	ASND	Mon, Mar 23, 2020	102.30	107.52	96.24	101.25
3120	NASDAQ	ASND	Fri, Mar 20, 2020	105.00	110.86	99.52	102.48
3119	NASDAQ	ASND	Thu, Mar 19, 2020	98.74	103.22	94.85	101.04
3118	NASDAQ	ASND	Wed, Mar 18, 2020	95.88	101.24	92.00	98.40
3117	NASDAQ	ASND	Tue, Mar 17, 2020	97.10	102.48	95.88	98.29
3116	NASDAQ	ASND	Mon, Mar 16, 2020	99.21	104.28	95.80	97.01
3115	NASDAQ	ASND	Fri, Mar 13, 2020	107.50	110.41	98.38	109.32
3114	NASDAQ	ASND	Thu, Mar 12, 2020	115.55	115.55	97.01	106.00
3113	NASDAQ	ASND	Wed, Mar 11, 2020	124.42	127.39	117.47	118.53
3112	NASDAQ	ASND	Tue, Mar 10, 2020	129.58	130.05	120.20	127.61
3111	NASDAQ	ASND	Mon, Mar 9, 2020	127.81	130.50	123.96	126.09
3110	NASDAQ	ASND	Fri, Mar 6, 2020	128.09	131.25	127.65	129.93
3109	NASDAQ	ASND	Thu, Mar 5, 2020	131.12	132.99	127.83	131.82
3108	NASDAQ	ASND	Wed, Mar 4, 2020	134.52	135.54	130.01	133.01
3107	NASDAQ	ASND	Tue, Mar 3, 2020	135.50	137.21	125.53	131.57
3106	NASDAQ	ASND	Mon, Mar 2, 2020	132.28	138.46	128.26	135.32
3105	NASDAQ	ASND	Fri, Feb 28, 2020	126.94	130.57	124.08	130.38
3104	NASDAQ	ASND	Thu, Feb 27, 2020	128.20	131.62	122.43	130.02
3103	NASDAQ	ASND	Wed, Feb 26, 2020	130.20	133.17	125.30	129.76
3102	NASDAQ	ASND	Tue, Feb 25, 2020	136.65	137.28	128.85	130.25
3101	NASDAQ	ASND	Mon, Feb 24, 2020	140.00	140.00	134.01	135.83
3100	NASDAQ	ASND	Fri, Feb 21, 2020	145.11	145.59	140.77	141.90
3099	NASDAQ	ASND	Thu, Feb 20, 2020	144.17	145.25	142.06	145.11
3098	NASDAQ	ASND	Wed, Feb 19, 2020	142.77	145.55	142.77	144.17
3097	NASDAQ	ASND	Tue, Feb 18, 2020	141.20	142.71	139.16	141.65
3096	NASDAQ	ASND	Fri, Feb 14, 2020	139.66	141.62	139.31	141.01
3095	NASDAQ	ASND	Thu, Feb 13, 2020	142.38	143.76	138.33	139.38
3094	NASDAQ	ASND	Wed, Feb 12, 2020	142.86	143.95	140.24	143.73
3093	NASDAQ	ASND	Tue, Feb 11, 2020	144.83	145.29	142.67	142.76
3092	NASDAQ	ASND	Mon, Feb 10, 2020	144.43	145.17	142.02	143.81
3091	NASDAQ	ASND	Fri, Feb 7, 2020	142.53	144.99	140.66	143.50
3090	NASDAQ	ASND	Thu, Feb 6, 2020	144.02	145.00	140.36	142.55
3089	NASDAQ	ASND	Wed, Feb 5, 2020	141.12	144.75	139.81	142.77
3088	NASDAQ	ASND	Tue, Feb 4, 2020	142.07	142.22	138.39	140.56
3087	NASDAQ	ASND	Mon, Feb 3, 2020	136.49	140.99	135.48	140.05
3086	NASDAQ	ASND	Fri, Jan 31, 2020	133.42	135.93	132.63	135.10
3085	NASDAQ	ASND	Thu, Jan 30, 2020	135.01	135.47	133.09	133.80
3084	NASDAQ	ASND	Wed, Jan 29, 2020	135.55	137.40	134.32	135.94
3083	NASDAQ	ASND	Tue, Jan 28, 2020	137.73	138.37	134.74	135.98
3082	NASDAQ	ASND	Mon, Jan 27, 2020	133.02	137.05	132.93	136.03
3081	NASDAQ	ASND	Fri, Jan 24, 2020	137.42	137.42	133.37	135.80
3080	NASDAQ	ASND	Thu, Jan 23, 2020	133.44	138.56	131.18	137.00
3079	NASDAQ	ASND	Wed, Jan 22, 2020	140.33	140.40	132.95	133.60
3078	NASDAQ	ASND	Tue, Jan 21, 2020	138.72	142.34	138.72	139.90
3077	NASDAQ	ASND	Fri, Jan 17, 2020	140.15	141.88	136.67	139.13
3076	NASDAQ	ASND	Thu, Jan 16, 2020	139.63	140.90	138.06	140.47
3075	NASDAQ	ASND	Wed, Jan 15, 2020	139.26	142.94	138.52	139.20
3074	NASDAQ	ASND	Tue, Jan 14, 2020	137.56	139.60	136.18	138.82
3073	NASDAQ	ASND	Mon, Jan 13, 2020	137.72	139.84	135.36	137.88
3072	NASDAQ	ASND	Fri, Jan 10, 2020	139.88	141.65	137.00	137.35
3071	NASDAQ	ASND	Thu, Jan 9, 2020	138.50	140.20	137.00	139.38
3070	NASDAQ	ASND	Wed, Jan 8, 2020	134.97	139.00	133.25	138.08
3069	NASDAQ	ASND	Tue, Jan 7, 2020	134.12	134.99	131.81	134.71
3068	NASDAQ	ASND	Mon, Jan 6, 2020	136.26	136.49	129.40	134.29
3067	NASDAQ	ASND	Fri, Jan 3, 2020	140.00	140.54	135.83	137.13
3066	NASDAQ	ASND	Thu, Jan 2, 2020	140.54	142.00	137.04	141.13
3065	NASDAQ	ASND	Tue, Dec 31, 2019	136.16	140.15	135.22	139.12
3064	NASDAQ	ASND	Mon, Dec 30, 2019	135.45	136.18	131.35	135.97
3063	NASDAQ	ASND	Fri, Dec 27, 2019	138.00	138.00	132.54	135.07
3062	NASDAQ	ASND	Thu, Dec 26, 2019	131.57	137.57	131.09	136.83
3061	NASDAQ	ASND	Tue, Dec 24, 2019	129.90	131.83	128.56	131.41
3060	NASDAQ	ASND	Mon, Dec 23, 2019	128.00	131.00	126.90	129.90
3059	NASDAQ	ASND	Fri, Dec 20, 2019	124.76	127.50	123.46	127.00
3058	NASDAQ	ASND	Thu, Dec 19, 2019	122.44	126.98	121.92	125.97
3057	NASDAQ	ASND	Wed, Dec 18, 2019	124.35	124.63	120.70	122.77
3056	NASDAQ	ASND	Tue, Dec 17, 2019	118.50	125.99	117.53	124.51
3055	NASDAQ	ASND	Mon, Dec 16, 2019	118.00	118.18	114.59	118.07
3054	NASDAQ	ASND	Fri, Dec 13, 2019	117.70	118.05	115.16	115.19
3053	NASDAQ	ASND	Thu, Dec 12, 2019	111.38	118.87	108.43	117.66
3052	NASDAQ	ASND	Wed, Dec 11, 2019	108.98	110.97	106.64	110.05
3051	NASDAQ	ASND	Tue, Dec 10, 2019	105.71	108.79	103.79	108.00
3050	NASDAQ	ASND	Mon, Dec 9, 2019	107.69	108.52	105.31	105.92
3049	NASDAQ	ASND	Fri, Dec 6, 2019	109.73	110.93	107.08	107.56
3048	NASDAQ	ASND	Thu, Dec 5, 2019	115.91	117.15	108.16	109.79
3047	NASDAQ	ASND	Wed, Dec 4, 2019	113.85	117.50	111.73	116.24
3046	NASDAQ	ASND	Tue, Dec 3, 2019	109.70	114.50	109.70	113.75
3045	NASDAQ	ASND	Mon, Dec 2, 2019	115.70	116.97	110.56	110.66
3044	NASDAQ	ASND	Fri, Nov 29, 2019	112.65	115.91	112.65	115.18
3043	NASDAQ	ASND	Wed, Nov 27, 2019	118.07	118.73	113.37	113.55
3042	NASDAQ	ASND	Tue, Nov 26, 2019	119.23	119.97	117.55	117.86
3041	NASDAQ	ASND	Mon, Nov 25, 2019	114.27	120.44	113.25	119.28
3040	NASDAQ	ASND	Fri, Nov 22, 2019	113.85	114.74	111.37	113.28
3039	NASDAQ	ASND	Thu, Nov 21, 2019	117.55	118.86	113.51	113.84
3038	NASDAQ	ASND	Wed, Nov 20, 2019	113.55	120.58	113.55	117.60
3037	NASDAQ	ASND	Tue, Nov 19, 2019	110.50	117.45	105.31	113.46
3036	NASDAQ	ASND	Mon, Nov 18, 2019	112.51	112.53	103.12	106.98
3035	NASDAQ	ASND	Fri, Nov 15, 2019	111.49	113.63	108.42	112.51
3034	NASDAQ	ASND	Thu, Nov 14, 2019	112.79	114.16	110.98	111.60
3033	NASDAQ	ASND	Wed, Nov 13, 2019	110.67	114.78	110.67	113.06
3032	NASDAQ	ASND	Tue, Nov 12, 2019	112.70	114.51	110.51	111.24
3031	NASDAQ	ASND	Mon, Nov 11, 2019	112.51	114.38	112.51	113.27
3030	NASDAQ	ASND	Fri, Nov 8, 2019	112.42	113.90	112.39	113.45
3029	NASDAQ	ASND	Thu, Nov 7, 2019	114.99	115.66	111.78	112.86
3028	NASDAQ	ASND	Wed, Nov 6, 2019	113.80	115.53	113.05	113.57
3027	NASDAQ	ASND	Tue, Nov 5, 2019	111.64	115.56	110.22	114.40
3026	NASDAQ	ASND	Mon, Nov 4, 2019	112.38	112.38	109.69	110.70
3025	NASDAQ	ASND	Fri, Nov 1, 2019	111.34	111.74	109.57	110.87
3024	NASDAQ	ASND	Thu, Oct 31, 2019	109.45	110.72	108.05	110.58
3023	NASDAQ	ASND	Wed, Oct 30, 2019	109.30	109.56	107.75	109.09
3022	NASDAQ	ASND	Tue, Oct 29, 2019	105.41	109.98	104.55	109.00
3021	NASDAQ	ASND	Mon, Oct 28, 2019	103.91	105.36	103.16	105.09
3020	NASDAQ	ASND	Fri, Oct 25, 2019	104.82	106.81	103.36	103.46
3019	NASDAQ	ASND	Thu, Oct 24, 2019	105.83	107.66	105.10	105.19
3018	NASDAQ	ASND	Wed, Oct 23, 2019	107.03	108.84	104.98	105.60
3017	NASDAQ	ASND	Tue, Oct 22, 2019	103.94	109.64	103.09	107.02
3016	NASDAQ	ASND	Mon, Oct 21, 2019	98.89	104.28	97.89	103.36
3015	NASDAQ	ASND	Fri, Oct 18, 2019	100.00	100.00	97.85	98.89
3014	NASDAQ	ASND	Thu, Oct 17, 2019	101.12	102.80	98.89	100.08
3013	NASDAQ	ASND	Wed, Oct 16, 2019	101.51	101.54	99.73	101.08
3012	NASDAQ	ASND	Tue, Oct 15, 2019	94.89	101.89	94.89	100.72
3011	NASDAQ	ASND	Mon, Oct 14, 2019	94.76	95.36	93.11	94.61
3010	NASDAQ	ASND	Fri, Oct 11, 2019	91.96	96.53	91.96	95.09
3009	NASDAQ	ASND	Thu, Oct 10, 2019	91.56	92.46	90.92	92.33
3008	NASDAQ	ASND	Wed, Oct 9, 2019	92.86	92.86	90.89	91.45
3007	NASDAQ	ASND	Tue, Oct 8, 2019	93.29	93.29	90.06	92.54
3006	NASDAQ	ASND	Mon, Oct 7, 2019	96.24	97.38	94.01	94.40
3005	NASDAQ	ASND	Fri, Oct 4, 2019	95.02	97.23	93.56	96.68
3004	NASDAQ	ASND	Thu, Oct 3, 2019	94.62	96.50	93.26	95.08
3003	NASDAQ	ASND	Wed, Oct 2, 2019	93.95	97.44	91.74	94.40
3002	NASDAQ	ASND	Tue, Oct 1, 2019	97.26	98.76	93.38	94.42
3001	NASDAQ	ASND	Mon, Sep 30, 2019	96.98	96.98	93.04	96.32
3000	NASDAQ	ASND	Fri, Sep 27, 2019	96.06	99.82	95.84	96.19
2999	NASDAQ	ASND	Thu, Sep 26, 2019	101.53	103.15	95.73	95.80
2998	NASDAQ	ASND	Wed, Sep 25, 2019	105.73	107.50	102.09	102.48
2997	NASDAQ	ASND	Tue, Sep 24, 2019	108.30	108.70	105.35	107.00
2996	NASDAQ	ASND	Mon, Sep 23, 2019	109.20	110.95	106.61	107.97
2995	NASDAQ	ASND	Fri, Sep 20, 2019	107.85	109.88	106.62	109.49
2994	NASDAQ	ASND	Thu, Sep 19, 2019	103.63	109.70	102.38	107.69
2993	NASDAQ	ASND	Wed, Sep 18, 2019	102.07	103.43	100.74	103.36
2992	NASDAQ	ASND	Tue, Sep 17, 2019	104.09	106.40	103.18	103.36
2991	NASDAQ	ASND	Mon, Sep 16, 2019	103.80	107.85	102.25	104.98
2990	NASDAQ	ASND	Fri, Sep 13, 2019	103.73	105.00	101.52	103.72
2989	NASDAQ	ASND	Thu, Sep 12, 2019	104.98	105.87	101.13	104.57
2988	NASDAQ	ASND	Wed, Sep 11, 2019	104.74	106.57	100.98	105.29
2987	NASDAQ	ASND	Tue, Sep 10, 2019	106.01	106.01	100.18	105.31
2986	NASDAQ	ASND	Mon, Sep 9, 2019	111.11	113.38	106.03	106.18
2985	NASDAQ	ASND	Fri, Sep 6, 2019	110.75	112.06	110.21	111.75
2984	NASDAQ	ASND	Thu, Sep 5, 2019	109.43	111.04	106.78	111.00
2983	NASDAQ	ASND	Wed, Sep 4, 2019	109.12	109.38	105.31	108.62
2982	NASDAQ	ASND	Tue, Sep 3, 2019	112.09	114.00	105.09	107.93
2981	NASDAQ	ASND	Fri, Aug 30, 2019	111.35	112.77	109.86	112.03
2980	NASDAQ	ASND	Thu, Aug 29, 2019	115.99	115.99	110.00	111.16
2979	NASDAQ	ASND	Wed, Aug 28, 2019	111.16	111.87	108.08	111.70
2978	NASDAQ	ASND	Tue, Aug 27, 2019	115.59	116.45	111.03	112.50
2977	NASDAQ	ASND	Mon, Aug 26, 2019	113.49	114.76	111.77	114.71
2976	NASDAQ	ASND	Fri, Aug 23, 2019	115.90	116.77	112.08	112.28
2975	NASDAQ	ASND	Thu, Aug 22, 2019	116.52	116.61	113.95	115.84
2974	NASDAQ	ASND	Wed, Aug 21, 2019	116.31	121.90	114.92	116.20
2973	NASDAQ	ASND	Tue, Aug 20, 2019	115.90	115.90	113.70	115.52
2972	NASDAQ	ASND	Mon, Aug 19, 2019	115.88	116.48	113.31	115.69
2971	NASDAQ	ASND	Fri, Aug 16, 2019	114.50	116.30	114.13	114.44
2970	NASDAQ	ASND	Thu, Aug 15, 2019	114.87	116.00	112.70	114.81
2969	NASDAQ	ASND	Wed, Aug 14, 2019	113.93	115.59	113.12	114.43
2968	NASDAQ	ASND	Tue, Aug 13, 2019	114.74	116.97	114.73	114.96
2967	NASDAQ	ASND	Mon, Aug 12, 2019	113.89	115.36	113.19	114.15
2966	NASDAQ	ASND	Fri, Aug 9, 2019	114.83	116.22	113.46	114.84
2965	NASDAQ	ASND	Thu, Aug 8, 2019	115.29	116.32	113.84	115.48
2964	NASDAQ	ASND	Wed, Aug 7, 2019	111.41	115.42	110.97	114.10
2963	NASDAQ	ASND	Tue, Aug 6, 2019	110.00	112.63	107.20	112.23
2962	NASDAQ	ASND	Mon, Aug 5, 2019	114.80	117.05	108.24	109.12
2961	NASDAQ	ASND	Fri, Aug 2, 2019	115.02	117.51	113.83	116.35
2960	NASDAQ	ASND	Thu, Aug 1, 2019	116.00	118.14	114.04	115.36
2959	NASDAQ	ASND	Wed, Jul 31, 2019	114.91	118.11	114.18	115.76
2958	NASDAQ	ASND	Tue, Jul 30, 2019	114.72	115.28	113.43	115.28
2957	NASDAQ	ASND	Mon, Jul 29, 2019	115.77	116.96	113.99	116.61
2956	NASDAQ	ASND	Fri, Jul 26, 2019	116.36	116.82	114.49	116.43
2955	NASDAQ	ASND	Thu, Jul 25, 2019	116.08	116.98	114.61	116.33
2954	NASDAQ	ASND	Wed, Jul 24, 2019	116.48	116.75	114.64	115.36
2953	NASDAQ	ASND	Tue, Jul 23, 2019	119.11	120.73	115.85	116.83
2952	NASDAQ	ASND	Mon, Jul 22, 2019	115.11	120.35	113.84	118.89
2951	NASDAQ	ASND	Fri, Jul 19, 2019	115.92	117.58	113.69	114.89
2950	NASDAQ	ASND	Thu, Jul 18, 2019	113.69	117.11	112.10	116.11
2949	NASDAQ	ASND	Wed, Jul 17, 2019	115.84	116.42	111.85	112.76
2948	NASDAQ	ASND	Tue, Jul 16, 2019	112.24	115.87	110.86	115.51
2947	NASDAQ	ASND	Mon, Jul 15, 2019	113.34	113.59	111.11	111.96
2946	NASDAQ	ASND	Fri, Jul 12, 2019	112.70	113.31	109.02	112.67
2945	NASDAQ	ASND	Thu, Jul 11, 2019	114.19	114.20	110.07	112.34
2944	NASDAQ	ASND	Wed, Jul 10, 2019	114.43	115.20	113.38	114.14
2943	NASDAQ	ASND	Tue, Jul 9, 2019	112.75	116.33	111.29	114.13
2942	NASDAQ	ASND	Mon, Jul 8, 2019	112.15	114.88	110.22	113.86
2941	NASDAQ	ASND	Fri, Jul 5, 2019	114.99	116.49	111.29	112.38
2940	NASDAQ	ASND	Wed, Jul 3, 2019	115.15	118.13	112.41	116.02
2939	NASDAQ	ASND	Tue, Jul 2, 2019	118.55	120.02	113.40	115.27
2938	NASDAQ	ASND	Mon, Jul 1, 2019	115.29	120.94	115.29	118.90
2937	NASDAQ	ASND	Fri, Jun 28, 2019	109.04	115.86	107.00	115.15
2936	NASDAQ	ASND	Thu, Jun 27, 2019	108.97	109.24	104.62	108.41
2935	NASDAQ	ASND	Wed, Jun 26, 2019	120.51	120.51	106.51	108.88
2934	NASDAQ	ASND	Tue, Jun 25, 2019	121.80	121.80	117.47	120.65
2933	NASDAQ	ASND	Mon, Jun 24, 2019	120.00	122.24	116.32	121.24
2932	NASDAQ	ASND	Fri, Jun 21, 2019	123.81	123.81	118.14	122.39
2931	NASDAQ	ASND	Thu, Jun 20, 2019	127.57	128.65	121.38	124.33
2930	NASDAQ	ASND	Wed, Jun 19, 2019	125.94	127.02	123.72	126.15
2929	NASDAQ	ASND	Tue, Jun 18, 2019	125.60	126.06	121.70	125.69
2928	NASDAQ	ASND	Mon, Jun 17, 2019	121.02	128.45	120.98	128.00
2927	NASDAQ	ASND	Fri, Jun 14, 2019	122.54	123.46	119.77	120.89
2926	NASDAQ	ASND	Thu, Jun 13, 2019	120.75	124.22	120.40	122.37
2925	NASDAQ	ASND	Wed, Jun 12, 2019	118.59	121.53	115.80	120.37
2924	NASDAQ	ASND	Tue, Jun 11, 2019	123.01	125.48	118.11	118.80
2923	NASDAQ	ASND	Mon, Jun 10, 2019	123.43	124.55	121.96	122.52
2922	NASDAQ	ASND	Fri, Jun 7, 2019	121.35	124.23	120.50	123.47
2921	NASDAQ	ASND	Thu, Jun 6, 2019	127.21	127.25	119.45	121.39
2920	NASDAQ	ASND	Wed, Jun 5, 2019	129.76	130.44	124.57	127.24
2919	NASDAQ	ASND	Tue, Jun 4, 2019	131.93	132.57	127.52	129.60
2918	NASDAQ	ASND	Mon, Jun 3, 2019	124.85	133.96	124.50	132.09
2917	NASDAQ	ASND	Fri, May 31, 2019	127.15	127.50	121.00	124.66
2916	NASDAQ	ASND	Thu, May 30, 2019	128.46	131.02	126.80	128.44
2915	NASDAQ	ASND	Wed, May 29, 2019	129.50	130.49	126.65	127.89
2914	NASDAQ	ASND	Tue, May 28, 2019	129.86	131.43	129.39	129.69
2913	NASDAQ	ASND	Fri, May 24, 2019	125.09	129.64	124.57	128.96
2912	NASDAQ	ASND	Thu, May 23, 2019	125.96	125.96	123.02	124.65
2911	NASDAQ	ASND	Wed, May 22, 2019	126.50	127.33	124.93	126.55
2910	NASDAQ	ASND	Tue, May 21, 2019	125.00	127.35	124.94	126.36
2909	NASDAQ	ASND	Mon, May 20, 2019	121.18	127.37	121.13	124.16
2908	NASDAQ	ASND	Fri, May 17, 2019	122.23	123.27	121.04	122.37
2907	NASDAQ	ASND	Thu, May 16, 2019	122.31	123.83	121.34	122.89
2906	NASDAQ	ASND	Wed, May 15, 2019	120.04	122.60	117.97	121.81
2905	NASDAQ	ASND	Tue, May 14, 2019	118.07	122.39	117.59	120.28
2904	NASDAQ	ASND	Mon, May 13, 2019	118.92	120.11	116.03	117.37
2903	NASDAQ	ASND	Fri, May 10, 2019	121.26	123.81	120.31	121.36
2902	NASDAQ	ASND	Thu, May 9, 2019	123.64	123.64	120.69	121.59
2901	NASDAQ	ASND	Wed, May 8, 2019	124.00	125.96	123.03	124.53
2900	NASDAQ	ASND	Tue, May 7, 2019	122.34	124.59	120.75	124.38
2899	NASDAQ	ASND	Mon, May 6, 2019	119.60	124.66	118.78	123.31
2898	NASDAQ	ASND	Fri, May 3, 2019	119.39	121.56	118.57	120.81
2897	NASDAQ	ASND	Thu, May 2, 2019	115.41	119.94	114.49	119.23
2896	NASDAQ	ASND	Wed, May 1, 2019	111.19	116.13	109.10	115.39
2895	NASDAQ	ASND	Tue, Apr 30, 2019	113.74	113.74	109.02	111.38
2894	NASDAQ	ASND	Mon, Apr 29, 2019	109.79	114.98	108.03	114.05
2893	NASDAQ	ASND	Fri, Apr 26, 2019	111.38	113.30	109.90	110.06
2892	NASDAQ	ASND	Thu, Apr 25, 2019	108.20	111.44	106.28	111.43
2891	NASDAQ	ASND	Wed, Apr 24, 2019	112.38	112.92	106.76	108.03
2890	NASDAQ	ASND	Tue, Apr 23, 2019	109.85	113.28	107.89	112.12
2889	NASDAQ	ASND	Mon, Apr 22, 2019	107.75	111.54	106.75	109.13
2888	NASDAQ	ASND	Thu, Apr 18, 2019	107.20	109.00	105.02	107.75
2887	NASDAQ	ASND	Wed, Apr 17, 2019	111.81	112.00	105.50	107.11
2886	NASDAQ	ASND	Tue, Apr 16, 2019	113.94	114.33	110.80	111.54
2885	NASDAQ	ASND	Mon, Apr 15, 2019	117.00	117.80	110.85	113.08
2884	NASDAQ	ASND	Fri, Apr 12, 2019	117.20	119.08	115.77	116.82
2883	NASDAQ	ASND	Thu, Apr 11, 2019	120.20	120.20	115.05	116.21
2882	NASDAQ	ASND	Wed, Apr 10, 2019	119.42	120.77	117.76	120.60
2881	NASDAQ	ASND	Tue, Apr 9, 2019	113.70	119.31	113.44	119.13
2880	NASDAQ	ASND	Mon, Apr 8, 2019	118.61	118.94	111.05	114.71
2879	NASDAQ	ASND	Fri, Apr 5, 2019	118.23	119.88	117.57	118.52
2878	NASDAQ	ASND	Thu, Apr 4, 2019	113.70	118.52	111.39	117.40
2877	NASDAQ	ASND	Wed, Apr 3, 2019	115.15	116.96	112.35	116.90
2876	NASDAQ	ASND	Tue, Apr 2, 2019	112.64	113.80	111.36	113.18
2875	NASDAQ	ASND	Mon, Apr 1, 2019	117.40	119.02	111.66	113.30
2874	NASDAQ	ASND	Fri, Mar 29, 2019	115.51	118.29	115.18	117.70
2873	NASDAQ	ASND	Thu, Mar 28, 2019	115.50	118.83	113.45	115.22
2872	NASDAQ	ASND	Wed, Mar 27, 2019	118.22	119.39	112.03	115.94
2871	NASDAQ	ASND	Tue, Mar 26, 2019	115.10	119.84	113.45	118.72
2870	NASDAQ	ASND	Mon, Mar 25, 2019	122.50	124.72	113.78	115.26
2869	NASDAQ	ASND	Fri, Mar 22, 2019	122.51	124.24	116.32	119.07
2868	NASDAQ	ASND	Thu, Mar 21, 2019	123.62	125.70	121.81	123.22
2867	NASDAQ	ASND	Wed, Mar 20, 2019	124.03	126.52	123.25	124.39
2866	NASDAQ	ASND	Tue, Mar 19, 2019	129.87	129.87	124.14	124.85
2865	NASDAQ	ASND	Mon, Mar 18, 2019	128.34	129.34	126.15	129.13
2864	NASDAQ	ASND	Fri, Mar 15, 2019	129.39	131.25	128.11	128.19
2863	NASDAQ	ASND	Thu, Mar 14, 2019	129.58	130.54	128.13	129.38
2862	NASDAQ	ASND	Wed, Mar 13, 2019	127.77	131.76	127.77	129.99
2861	NASDAQ	ASND	Tue, Mar 12, 2019	124.78	129.87	123.84	126.37
2860	NASDAQ	ASND	Mon, Mar 11, 2019	121.00	127.33	119.57	125.29
2859	NASDAQ	ASND	Fri, Mar 8, 2019	118.01	121.28	116.39	120.61
2858	NASDAQ	ASND	Thu, Mar 7, 2019	117.50	121.50	114.82	120.25
2857	NASDAQ	ASND	Wed, Mar 6, 2019	122.26	123.38	113.71	114.70
2856	NASDAQ	ASND	Tue, Mar 5, 2019	121.50	126.45	119.02	125.40
2855	NASDAQ	ASND	Mon, Mar 4, 2019	113.15	126.45	102.00	120.60
2854	NASDAQ	ASND	Fri, Mar 1, 2019	73.57	73.57	68.41	69.31
2853	NASDAQ	ASND	Thu, Feb 28, 2019	73.05	74.29	72.07	72.82
2852	NASDAQ	ASND	Wed, Feb 27, 2019	73.12	73.89	71.59	73.46
2851	NASDAQ	ASND	Tue, Feb 26, 2019	74.66	74.96	73.04	73.14
2850	NASDAQ	ASND	Mon, Feb 25, 2019	72.89	74.85	72.02	74.65
2849	NASDAQ	ASND	Fri, Feb 22, 2019	69.20	72.07	68.93	71.99
2848	NASDAQ	ASND	Thu, Feb 21, 2019	69.96	70.48	67.36	68.97
2847	NASDAQ	ASND	Wed, Feb 20, 2019	70.42	70.75	69.17	69.98
2846	NASDAQ	ASND	Tue, Feb 19, 2019	73.03	73.52	70.92	71.21
2845	NASDAQ	ASND	Fri, Feb 15, 2019	70.55	73.55	69.84	73.44
2844	NASDAQ	ASND	Thu, Feb 14, 2019	69.81	70.75	69.22	70.53
2843	NASDAQ	ASND	Wed, Feb 13, 2019	70.57	71.90	69.91	70.38
2842	NASDAQ	ASND	Tue, Feb 12, 2019	69.46	70.25	67.36	70.20
2841	NASDAQ	ASND	Mon, Feb 11, 2019	68.70	69.05	67.79	68.55
2840	NASDAQ	ASND	Fri, Feb 8, 2019	67.56	68.72	67.00	68.39
2839	NASDAQ	ASND	Thu, Feb 7, 2019	68.26	68.44	67.00	67.78
2838	NASDAQ	ASND	Wed, Feb 6, 2019	67.83	69.26	66.61	68.69
2837	NASDAQ	ASND	Tue, Feb 5, 2019	66.50	68.50	66.12	67.79
2836	NASDAQ	ASND	Mon, Feb 4, 2019	70.04	70.74	66.71	68.51
2835	NASDAQ	ASND	Fri, Feb 1, 2019	71.54	71.54	67.93	70.05
2834	NASDAQ	ASND	Thu, Jan 31, 2019	72.14	73.99	71.04	71.46
2833	NASDAQ	ASND	Wed, Jan 30, 2019	71.03	72.40	69.78	72.07
2832	NASDAQ	ASND	Tue, Jan 29, 2019	71.77	72.82	70.00	70.44
2831	NASDAQ	ASND	Mon, Jan 28, 2019	73.67	73.69	69.37	71.25
2830	NASDAQ	ASND	Fri, Jan 25, 2019	74.00	74.96	73.04	73.72
2829	NASDAQ	ASND	Thu, Jan 24, 2019	75.68	75.68	73.36	73.90
2828	NASDAQ	ASND	Wed, Jan 23, 2019	74.14	74.53	72.28	73.02
2827	NASDAQ	ASND	Tue, Jan 22, 2019	73.61	74.72	73.24	73.65
2826	NASDAQ	ASND	Fri, Jan 18, 2019	74.16	74.33	73.01	73.89
2825	NASDAQ	ASND	Thu, Jan 17, 2019	73.05	75.00	73.05	73.39
2824	NASDAQ	ASND	Wed, Jan 16, 2019	75.00	75.83	72.89	73.46
2823	NASDAQ	ASND	Tue, Jan 15, 2019	72.34	75.35	72.34	74.72
2822	NASDAQ	ASND	Mon, Jan 14, 2019	69.22	73.29	67.57	72.69
2821	NASDAQ	ASND	Fri, Jan 11, 2019	70.10	71.58	69.14	69.25
2820	NASDAQ	ASND	Thu, Jan 10, 2019	69.20	73.33	69.20	70.68
2819	NASDAQ	ASND	Wed, Jan 9, 2019	70.96	72.00	69.57	69.84
2818	NASDAQ	ASND	Tue, Jan 8, 2019	68.00	71.36	67.53	70.94
2817	NASDAQ	ASND	Mon, Jan 7, 2019	65.45	67.66	64.62	67.66
2816	NASDAQ	ASND	Fri, Jan 4, 2019	62.92	64.75	60.94	64.62
2815	NASDAQ	ASND	Thu, Jan 3, 2019	65.00	65.00	59.58	62.15
2814	NASDAQ	ASND	Wed, Jan 2, 2019	61.83	65.79	61.23	64.84
2813	NASDAQ	ASND	Mon, Dec 31, 2018	60.34	63.84	59.97	62.65
2812	NASDAQ	ASND	Fri, Dec 28, 2018	60.37	60.82	59.21	59.89
2811	NASDAQ	ASND	Thu, Dec 27, 2018	60.56	61.31	57.95	60.86
2810	NASDAQ	ASND	Wed, Dec 26, 2018	55.79	61.19	55.79	61.18
2809	NASDAQ	ASND	Mon, Dec 24, 2018	55.52	56.79	54.66	55.16
2808	NASDAQ	ASND	Fri, Dec 21, 2018	60.46	60.64	55.00	55.85
2807	NASDAQ	ASND	Thu, Dec 20, 2018	62.57	63.13	57.55	60.43
2806	NASDAQ	ASND	Wed, Dec 19, 2018	63.90	64.73	61.07	62.49
2805	NASDAQ	ASND	Tue, Dec 18, 2018	64.33	64.83	62.97	63.52
2804	NASDAQ	ASND	Mon, Dec 17, 2018	64.95	65.92	62.95	63.63
2803	NASDAQ	ASND	Fri, Dec 14, 2018	62.55	66.39	62.02	65.23
2802	NASDAQ	ASND	Thu, Dec 13, 2018	62.95	63.94	61.27	63.52
2801	NASDAQ	ASND	Wed, Dec 12, 2018	63.15	63.93	61.70	62.59
2800	NASDAQ	ASND	Tue, Dec 11, 2018	63.97	63.98	60.49	62.17
2799	NASDAQ	ASND	Mon, Dec 10, 2018	64.18	64.85	62.00	63.00
2798	NASDAQ	ASND	Fri, Dec 7, 2018	65.15	65.25	63.41	64.71
2797	NASDAQ	ASND	Thu, Dec 6, 2018	63.82	66.01	63.02	64.99
2796	NASDAQ	ASND	Tue, Dec 4, 2018	67.08	67.61	64.00	64.67
2795	NASDAQ	ASND	Mon, Dec 3, 2018	68.41	68.75	66.16	67.50
2794	NASDAQ	ASND	Fri, Nov 30, 2018	66.57	68.98	65.37	67.51
2793	NASDAQ	ASND	Thu, Nov 29, 2018	62.64	67.70	62.64	66.63
2792	NASDAQ	ASND	Wed, Nov 28, 2018	58.74	61.92	58.00	61.10
2791	NASDAQ	ASND	Tue, Nov 27, 2018	59.02	59.33	57.89	58.25
2790	NASDAQ	ASND	Mon, Nov 26, 2018	59.37	59.75	57.79	59.47
2789	NASDAQ	ASND	Fri, Nov 23, 2018	58.90	59.97	58.18	58.90
2788	NASDAQ	ASND	Wed, Nov 21, 2018	57.58	59.22	57.35	59.14
2787	NASDAQ	ASND	Tue, Nov 20, 2018	57.34	58.36	56.29	57.25
2786	NASDAQ	ASND	Mon, Nov 19, 2018	58.88	59.62	58.00	58.24
2785	NASDAQ	ASND	Fri, Nov 16, 2018	58.00	60.19	58.00	59.41
2784	NASDAQ	ASND	Thu, Nov 15, 2018	55.98	59.76	54.88	58.01
2783	NASDAQ	ASND	Wed, Nov 14, 2018	61.30	61.30	53.21	56.07
2782	NASDAQ	ASND	Tue, Nov 13, 2018	61.09	62.38	60.46	61.00
2781	NASDAQ	ASND	Mon, Nov 12, 2018	62.98	63.78	58.12	60.25
2780	NASDAQ	ASND	Fri, Nov 9, 2018	64.00	64.24	62.33	63.38
2779	NASDAQ	ASND	Thu, Nov 8, 2018	65.10	66.95	63.82	63.90
2778	NASDAQ	ASND	Wed, Nov 7, 2018	63.51	66.14	63.51	65.07
2777	NASDAQ	ASND	Tue, Nov 6, 2018	63.47	63.96	62.42	62.81
2776	NASDAQ	ASND	Mon, Nov 5, 2018	64.68	65.06	62.80	63.49
2775	NASDAQ	ASND	Fri, Nov 2, 2018	65.40	66.72	63.31	64.50
2774	NASDAQ	ASND	Thu, Nov 1, 2018	65.05	65.56	63.25	64.92
2773	NASDAQ	ASND	Wed, Oct 31, 2018	63.37	64.94	62.19	64.29
2772	NASDAQ	ASND	Tue, Oct 30, 2018	62.77	65.36	61.09	62.46
2771	NASDAQ	ASND	Mon, Oct 29, 2018	64.72	70.00	61.32	62.63
2770	NASDAQ	ASND	Fri, Oct 26, 2018	62.94	63.98	61.29	63.79
2769	NASDAQ	ASND	Thu, Oct 25, 2018	60.90	66.66	60.87	63.94
2768	NASDAQ	ASND	Wed, Oct 24, 2018	66.21	67.62	60.13	60.45
2767	NASDAQ	ASND	Tue, Oct 23, 2018	67.77	68.43	63.84	66.38
2766	NASDAQ	ASND	Mon, Oct 22, 2018	67.30	68.97	65.48	68.46
2765	NASDAQ	ASND	Fri, Oct 19, 2018	66.65	67.69	66.33	66.88
2764	NASDAQ	ASND	Thu, Oct 18, 2018	65.07	67.77	64.86	66.25
2763	NASDAQ	ASND	Wed, Oct 17, 2018	63.83	65.48	62.66	65.00
2762	NASDAQ	ASND	Tue, Oct 16, 2018	59.83	63.86	58.77	63.66
2761	NASDAQ	ASND	Mon, Oct 15, 2018	60.01	60.33	58.01	59.10
2760	NASDAQ	ASND	Fri, Oct 12, 2018	59.92	61.00	58.56	59.84
2759	NASDAQ	ASND	Thu, Oct 11, 2018	61.99	62.70	58.28	59.01
2758	NASDAQ	ASND	Wed, Oct 10, 2018	64.74	66.53	61.78	61.98
2757	NASDAQ	ASND	Tue, Oct 9, 2018	66.26	67.65	64.98	65.28
2756	NASDAQ	ASND	Mon, Oct 8, 2018	66.25	68.30	65.90	66.30
2755	NASDAQ	ASND	Fri, Oct 5, 2018	66.78	67.50	65.49	66.39
2754	NASDAQ	ASND	Thu, Oct 4, 2018	67.92	67.92	65.41	66.84
2753	NASDAQ	ASND	Wed, Oct 3, 2018	68.45	68.61	67.21	68.18
2752	NASDAQ	ASND	Tue, Oct 2, 2018	69.66	69.66	68.19	68.44
2751	NASDAQ	ASND	Mon, Oct 1, 2018	72.64	72.64	69.46	69.67
2750	NASDAQ	ASND	Fri, Sep 28, 2018	66.51	71.46	66.20	70.86
2749	NASDAQ	ASND	Thu, Sep 27, 2018	66.45	66.78	65.14	66.46
2748	NASDAQ	ASND	Wed, Sep 26, 2018	67.03	67.20	65.80	66.10
2747	NASDAQ	ASND	Tue, Sep 25, 2018	67.07	67.56	66.28	66.81
2746	NASDAQ	ASND	Mon, Sep 24, 2018	66.45	67.68	66.11	67.03
2745	NASDAQ	ASND	Fri, Sep 21, 2018	67.94	67.94	65.93	66.50
2744	NASDAQ	ASND	Thu, Sep 20, 2018	68.00	68.00	66.63	67.50
2743	NASDAQ	ASND	Wed, Sep 19, 2018	67.82	68.19	65.86	67.50
2742	NASDAQ	ASND	Tue, Sep 18, 2018	69.01	70.00	67.38	67.83
2741	NASDAQ	ASND	Mon, Sep 17, 2018	68.59	68.59	66.13	68.18
2740	NASDAQ	ASND	Fri, Sep 14, 2018	69.24	69.46	66.80	68.34
2739	NASDAQ	ASND	Thu, Sep 13, 2018	65.92	70.02	65.52	69.15
2738	NASDAQ	ASND	Wed, Sep 12, 2018	63.50	66.41	63.50	65.92
2737	NASDAQ	ASND	Tue, Sep 11, 2018	64.05	64.68	62.66	63.77
2736	NASDAQ	ASND	Mon, Sep 10, 2018	64.35	66.74	64.02	64.35
2735	NASDAQ	ASND	Fri, Sep 7, 2018	67.74	68.57	65.00	65.14
2734	NASDAQ	ASND	Thu, Sep 6, 2018	69.00	69.86	67.49	68.20
2733	NASDAQ	ASND	Wed, Sep 5, 2018	69.87	70.39	68.04	69.22
2732	NASDAQ	ASND	Tue, Sep 4, 2018	70.61	70.61	68.39	68.87
2731	NASDAQ	ASND	Fri, Aug 31, 2018	70.69	71.98	70.00	70.98
2730	NASDAQ	ASND	Thu, Aug 30, 2018	75.46	75.46	70.60	70.69
2729	NASDAQ	ASND	Wed, Aug 29, 2018	75.94	76.99	73.92	76.09
2728	NASDAQ	ASND	Tue, Aug 28, 2018	76.95	76.95	74.21	75.43
2727	NASDAQ	ASND	Mon, Aug 27, 2018	74.06	76.96	73.35	76.28
2726	NASDAQ	ASND	Fri, Aug 24, 2018	74.06	75.99	73.19	74.06
2725	NASDAQ	ASND	Thu, Aug 23, 2018	72.50	74.40	71.52	73.76
2724	NASDAQ	ASND	Wed, Aug 22, 2018	69.77	72.79	69.71	72.51
2723	NASDAQ	ASND	Tue, Aug 21, 2018	69.74	70.19	68.09	70.04
2722	NASDAQ	ASND	Mon, Aug 20, 2018	71.60	72.47	69.15	69.32
2721	NASDAQ	ASND	Fri, Aug 17, 2018	69.19	72.85	68.47	71.52
2720	NASDAQ	ASND	Thu, Aug 16, 2018	68.39	69.50	67.09	69.09
2719	NASDAQ	ASND	Wed, Aug 15, 2018	68.23	68.29	67.00	67.36
2718	NASDAQ	ASND	Tue, Aug 14, 2018	67.81	69.05	66.25	68.00
2717	NASDAQ	ASND	Mon, Aug 13, 2018	67.99	70.00	66.93	68.34
2716	NASDAQ	ASND	Fri, Aug 10, 2018	66.21	68.23	66.21	67.60
2715	NASDAQ	ASND	Thu, Aug 9, 2018	66.03	67.15	65.84	66.33
2714	NASDAQ	ASND	Wed, Aug 8, 2018	66.76	66.91	65.20	65.75
2713	NASDAQ	ASND	Tue, Aug 7, 2018	67.11	67.50	65.66	66.88
2712	NASDAQ	ASND	Mon, Aug 6, 2018	65.88	67.56	65.88	66.62
2711	NASDAQ	ASND	Fri, Aug 3, 2018	67.92	68.25	65.94	66.82
2710	NASDAQ	ASND	Thu, Aug 2, 2018	67.89	68.92	67.21	68.06
2709	NASDAQ	ASND	Wed, Aug 1, 2018	68.28	69.90	66.03	67.92
2708	NASDAQ	ASND	Tue, Jul 31, 2018	66.89	69.22	66.89	67.94
2707	NASDAQ	ASND	Mon, Jul 30, 2018	65.62	67.28	63.98	66.83
2706	NASDAQ	ASND	Fri, Jul 27, 2018	67.75	68.07	63.52	65.53
2705	NASDAQ	ASND	Thu, Jul 26, 2018	68.50	68.68	67.54	67.85
2704	NASDAQ	ASND	Wed, Jul 25, 2018	67.56	69.22	67.10	68.88
2703	NASDAQ	ASND	Tue, Jul 24, 2018	69.74	70.00	66.15	67.21
2702	NASDAQ	ASND	Mon, Jul 23, 2018	69.00	71.31	68.99	69.16
2701	NASDAQ	ASND	Fri, Jul 20, 2018	71.35	71.62	68.58	69.18
2700	NASDAQ	ASND	Thu, Jul 19, 2018	71.72	72.23	68.64	70.85
2699	NASDAQ	ASND	Wed, Jul 18, 2018	70.40	72.02	70.30	71.76
2698	NASDAQ	ASND	Tue, Jul 17, 2018	69.08	72.30	68.58	70.50
2697	NASDAQ	ASND	Mon, Jul 16, 2018	70.73	70.73	68.62	69.35
2696	NASDAQ	ASND	Fri, Jul 13, 2018	69.87	72.07	67.69	69.73
2695	NASDAQ	ASND	Thu, Jul 12, 2018	68.67	70.56	68.32	69.50
2694	NASDAQ	ASND	Wed, Jul 11, 2018	69.61	70.03	67.81	68.10
2693	NASDAQ	ASND	Tue, Jul 10, 2018	71.72	71.72	68.15	69.79
2692	NASDAQ	ASND	Mon, Jul 9, 2018	71.86	72.93	70.86	71.75
2691	NASDAQ	ASND	Fri, Jul 6, 2018	68.56	71.84	68.56	71.67
2690	NASDAQ	ASND	Thu, Jul 5, 2018	68.49	70.59	68.08	68.18
2689	NASDAQ	ASND	Tue, Jul 3, 2018	67.00	69.07	65.74	68.74
2688	NASDAQ	ASND	Mon, Jul 2, 2018	66.28	68.40	65.55	66.81
2687	NASDAQ	ASND	Fri, Jun 29, 2018	65.86	69.02	65.35	66.52
2686	NASDAQ	ASND	Thu, Jun 28, 2018	64.21	66.50	62.26	65.57
2685	NASDAQ	ASND	Wed, Jun 27, 2018	66.90	67.54	62.75	64.34
2684	NASDAQ	ASND	Tue, Jun 26, 2018	68.69	69.94	67.06	67.37
2683	NASDAQ	ASND	Mon, Jun 25, 2018	66.40	66.87	65.15	65.89
2682	NASDAQ	ASND	Fri, Jun 22, 2018	66.85	67.74	66.46	66.78
2681	NASDAQ	ASND	Thu, Jun 21, 2018	67.08	67.95	65.14	66.81
2680	NASDAQ	ASND	Wed, Jun 20, 2018	66.70	68.22	65.56	66.91
2679	NASDAQ	ASND	Tue, Jun 19, 2018	65.21	68.12	65.21	66.98
2678	NASDAQ	ASND	Mon, Jun 18, 2018	66.40	67.89	65.42	66.60
2677	NASDAQ	ASND	Fri, Jun 15, 2018	66.94	69.06	65.87	66.53
2676	NASDAQ	ASND	Thu, Jun 14, 2018	69.00	70.64	66.25	67.07
2675	NASDAQ	ASND	Wed, Jun 13, 2018	70.58	72.00	68.67	68.81
2674	NASDAQ	ASND	Tue, Jun 12, 2018	69.74	71.51	69.74	71.00
2673	NASDAQ	ASND	Mon, Jun 11, 2018	69.21	70.18	68.19	69.36
2672	NASDAQ	ASND	Fri, Jun 8, 2018	66.40	70.92	65.02	69.58
2671	NASDAQ	ASND	Thu, Jun 7, 2018	69.13	71.50	65.65	67.50
2670	NASDAQ	ASND	Wed, Jun 6, 2018	70.77	72.58	69.12	70.00
2669	NASDAQ	ASND	Tue, Jun 5, 2018	70.64	72.26	70.07	70.77
2668	NASDAQ	ASND	Mon, Jun 4, 2018	73.08	74.73	69.02	70.92
2667	NASDAQ	ASND	Fri, Jun 1, 2018	71.73	74.22	70.82	73.08
2666	NASDAQ	ASND	Thu, May 31, 2018	72.00	73.00	68.27	72.02
2665	NASDAQ	ASND	Wed, May 30, 2018	74.48	76.29	73.24	73.24
2664	NASDAQ	ASND	Tue, May 29, 2018	70.00	74.38	69.87	73.92
2663	NASDAQ	ASND	Fri, May 25, 2018	66.18	69.82	65.60	69.67
2662	NASDAQ	ASND	Thu, May 24, 2018	66.68	67.55	65.80	66.50
2661	NASDAQ	ASND	Wed, May 23, 2018	66.69	68.16	65.68	67.02
2660	NASDAQ	ASND	Tue, May 22, 2018	67.03	67.13	65.57	66.81
2659	NASDAQ	ASND	Mon, May 21, 2018	66.94	67.42	66.10	66.88
2658	NASDAQ	ASND	Fri, May 18, 2018	66.81	68.00	65.71	66.29
2657	NASDAQ	ASND	Thu, May 17, 2018	67.35	68.38	66.71	66.92
2656	NASDAQ	ASND	Wed, May 16, 2018	65.02	69.99	64.84	68.00
2655	NASDAQ	ASND	Tue, May 15, 2018	65.40	66.00	64.25	65.17
2654	NASDAQ	ASND	Mon, May 14, 2018	66.62	67.00	65.70	65.95
2653	NASDAQ	ASND	Fri, May 11, 2018	65.16	67.46	65.16	65.50
2652	NASDAQ	ASND	Thu, May 10, 2018	64.30	67.54	63.63	65.12
2651	NASDAQ	ASND	Wed, May 9, 2018	63.41	65.02	62.13	64.19
2650	NASDAQ	ASND	Tue, May 8, 2018	65.59	70.50	61.30	62.80
2649	NASDAQ	ASND	Mon, May 7, 2018	66.03	66.41	64.88	65.28
2648	NASDAQ	ASND	Fri, May 4, 2018	64.84	66.54	64.58	65.41
2647	NASDAQ	ASND	Thu, May 3, 2018	65.86	67.50	64.07	64.50
2646	NASDAQ	ASND	Wed, May 2, 2018	64.60	67.10	63.62	65.98
2645	NASDAQ	ASND	Tue, May 1, 2018	63.00	65.24	62.60	64.56
2644	NASDAQ	ASND	Mon, Apr 30, 2018	63.65	65.88	62.71	63.01
2643	NASDAQ	ASND	Fri, Apr 27, 2018	64.19	64.92	62.93	63.31
2642	NASDAQ	ASND	Thu, Apr 26, 2018	64.30	65.63	63.68	64.25
2641	NASDAQ	ASND	Wed, Apr 25, 2018	62.05	64.18	62.05	64.18
2640	NASDAQ	ASND	Tue, Apr 24, 2018	61.06	63.52	61.01	61.93
2639	NASDAQ	ASND	Mon, Apr 23, 2018	64.19	65.72	61.06	61.18
2638	NASDAQ	ASND	Fri, Apr 20, 2018	64.84	65.66	63.52	63.81
2637	NASDAQ	ASND	Thu, Apr 19, 2018	65.32	66.54	64.52	65.01
2636	NASDAQ	ASND	Wed, Apr 18, 2018	66.89	66.89	64.64	65.45
2635	NASDAQ	ASND	Tue, Apr 17, 2018	63.14	68.25	62.85	66.42
2634	NASDAQ	ASND	Mon, Apr 16, 2018	62.40	62.71	61.72	62.51
2633	NASDAQ	ASND	Fri, Apr 13, 2018	63.14	64.25	61.87	62.13
2632	NASDAQ	ASND	Thu, Apr 12, 2018	62.33	65.56	61.56	62.70
2631	NASDAQ	ASND	Wed, Apr 11, 2018	61.63	63.39	60.83	61.95
2630	NASDAQ	ASND	Tue, Apr 10, 2018	60.30	63.35	60.26	62.15
2629	NASDAQ	ASND	Mon, Apr 9, 2018	58.60	61.32	58.31	59.76
2628	NASDAQ	ASND	Fri, Apr 6, 2018	60.03	60.50	58.00	58.55
2627	NASDAQ	ASND	Thu, Apr 5, 2018	60.51	61.65	58.02	60.71
2626	NASDAQ	ASND	Wed, Apr 4, 2018	58.25	60.74	57.80	60.49
2625	NASDAQ	ASND	Tue, Apr 3, 2018	60.30	61.33	58.16	59.26
2624	NASDAQ	ASND	Mon, Apr 2, 2018	65.72	65.77	59.92	60.06
2623	NASDAQ	ASND	Thu, Mar 29, 2018	63.67	67.08	63.67	65.40
2622	NASDAQ	ASND	Wed, Mar 28, 2018	60.25	63.74	59.76	63.42
2621	NASDAQ	ASND	Tue, Mar 27, 2018	64.14	64.80	59.18	63.16
2620	NASDAQ	ASND	Mon, Mar 26, 2018	65.09	65.09	61.53	64.31
2619	NASDAQ	ASND	Fri, Mar 23, 2018	64.70	65.96	63.09	64.32
2618	NASDAQ	ASND	Thu, Mar 22, 2018	64.96	66.39	63.52	64.54
2617	NASDAQ	ASND	Wed, Mar 21, 2018	64.86	66.70	64.74	66.04
2616	NASDAQ	ASND	Tue, Mar 20, 2018	63.22	65.79	62.54	64.10
2615	NASDAQ	ASND	Mon, Mar 19, 2018	63.17	67.72	62.71	63.00
2614	NASDAQ	ASND	Fri, Mar 16, 2018	67.02	67.02	63.49	63.80
2613	NASDAQ	ASND	Thu, Mar 15, 2018	67.26	67.38	63.27	66.95
2612	NASDAQ	ASND	Wed, Mar 14, 2018	67.09	67.66	65.17	66.62
2611	NASDAQ	ASND	Tue, Mar 13, 2018	68.00	68.00	66.71	66.96
2610	NASDAQ	ASND	Mon, Mar 12, 2018	68.16	68.48	66.81	68.04
2609	NASDAQ	ASND	Fri, Mar 9, 2018	68.28	69.00	66.58	67.84
2608	NASDAQ	ASND	Thu, Mar 8, 2018	67.55	67.98	63.18	67.93
2607	NASDAQ	ASND	Wed, Mar 7, 2018	66.05	67.90	65.42	67.23
2606	NASDAQ	ASND	Tue, Mar 6, 2018	67.90	68.34	65.35	65.95
2605	NASDAQ	ASND	Mon, Mar 5, 2018	66.10	69.00	66.10	67.85
2604	NASDAQ	ASND	Fri, Mar 2, 2018	63.74	66.51	62.96	65.99
2603	NASDAQ	ASND	Thu, Mar 1, 2018	62.17	64.76	59.02	63.65
2602	NASDAQ	ASND	Wed, Feb 28, 2018	62.90	62.90	58.63	62.19
2601	NASDAQ	ASND	Tue, Feb 27, 2018	63.12	63.12	60.98	62.35
2600	NASDAQ	ASND	Mon, Feb 26, 2018	61.37	63.69	60.36	62.86
2599	NASDAQ	ASND	Fri, Feb 23, 2018	59.55	61.49	59.14	61.37
2598	NASDAQ	ASND	Thu, Feb 22, 2018	60.99	63.00	58.40	59.43
2597	NASDAQ	ASND	Wed, Feb 21, 2018	56.34	58.38	54.16	58.00
2596	NASDAQ	ASND	Tue, Feb 20, 2018	56.26	59.11	52.02	59.00
2595	NASDAQ	ASND	Fri, Feb 16, 2018	56.33	56.36	55.05	55.81
2594	NASDAQ	ASND	Thu, Feb 15, 2018	56.74	56.98	55.44	55.79
2593	NASDAQ	ASND	Wed, Feb 14, 2018	51.64	56.99	51.22	56.00
2592	NASDAQ	ASND	Tue, Feb 13, 2018	51.30	53.38	50.58	51.37
2591	NASDAQ	ASND	Mon, Feb 12, 2018	50.80	52.23	49.49	51.52
2590	NASDAQ	ASND	Fri, Feb 9, 2018	51.10	51.35	48.72	50.10
2589	NASDAQ	ASND	Thu, Feb 8, 2018	50.99	52.24	49.89	51.04
2588	NASDAQ	ASND	Wed, Feb 7, 2018	48.76	51.75	48.76	51.32
2587	NASDAQ	ASND	Tue, Feb 6, 2018	48.00	50.24	48.00	48.60
2586	NASDAQ	ASND	Mon, Feb 5, 2018	49.30	50.96	48.01	48.73
2585	NASDAQ	ASND	Fri, Feb 2, 2018	50.25	50.97	49.08	49.79
2584	NASDAQ	ASND	Thu, Feb 1, 2018	50.48	50.69	49.58	50.28
2583	NASDAQ	ASND	Wed, Jan 31, 2018	51.55	52.37	50.80	50.97
2582	NASDAQ	ASND	Tue, Jan 30, 2018	53.25	54.68	51.48	51.50
2581	NASDAQ	ASND	Mon, Jan 29, 2018	53.16	54.90	53.02	53.67
2580	NASDAQ	ASND	Fri, Jan 26, 2018	51.88	54.99	51.84	53.64
2579	NASDAQ	ASND	Thu, Jan 25, 2018	54.99	55.00	50.87	51.48
2578	NASDAQ	ASND	Wed, Jan 24, 2018	54.08	54.95	53.58	54.17
2577	NASDAQ	ASND	Tue, Jan 23, 2018	53.81	54.38	53.66	54.13
2576	NASDAQ	ASND	Mon, Jan 22, 2018	51.75	54.00	51.75	53.69
2575	NASDAQ	ASND	Fri, Jan 19, 2018	50.24	51.58	50.24	51.53
2574	NASDAQ	ASND	Thu, Jan 18, 2018	50.10	50.56	49.75	50.24
2573	NASDAQ	ASND	Wed, Jan 17, 2018	48.07	50.36	47.80	49.91
2572	NASDAQ	ASND	Tue, Jan 16, 2018	47.00	48.92	46.25	47.60
2571	NASDAQ	ASND	Fri, Jan 12, 2018	45.50	46.89	45.17	46.58
2570	NASDAQ	ASND	Thu, Jan 11, 2018	45.78	46.60	44.88	45.63
2569	NASDAQ	ASND	Wed, Jan 10, 2018	46.00	47.00	44.95	45.99
2568	NASDAQ	ASND	Tue, Jan 9, 2018	40.83	47.71	40.83	46.00
2567	NASDAQ	ASND	Mon, Jan 8, 2018	40.11	41.20	39.23	40.54
2566	NASDAQ	ASND	Fri, Jan 5, 2018	39.02	40.05	38.31	39.92
2565	NASDAQ	ASND	Thu, Jan 4, 2018	40.14	40.85	38.28	38.98
2564	NASDAQ	ASND	Wed, Jan 3, 2018	40.09	41.12	39.77	39.87
2563	NASDAQ	ASND	Tue, Jan 2, 2018	40.20	41.06	39.73	39.80
2562	NASDAQ	ASND	Fri, Dec 29, 2017	40.43	41.14	40.04	40.06
2561	NASDAQ	ASND	Thu, Dec 28, 2017	40.06	40.92	39.77	40.38
2560	NASDAQ	ASND	Wed, Dec 27, 2017	40.12	40.35	39.86	40.09
2559	NASDAQ	ASND	Tue, Dec 26, 2017	39.39	40.64	39.39	40.10
2558	NASDAQ	ASND	Fri, Dec 22, 2017	39.06	39.64	38.65	39.47
2557	NASDAQ	ASND	Thu, Dec 21, 2017	39.13	39.70	38.15	39.28
2556	NASDAQ	ASND	Wed, Dec 20, 2017	38.11	40.48	38.00	39.12
2555	NASDAQ	ASND	Tue, Dec 19, 2017	36.92	38.36	36.70	38.05
2554	NASDAQ	ASND	Mon, Dec 18, 2017	36.72	37.30	36.56	36.97
2553	NASDAQ	ASND	Fri, Dec 15, 2017	37.36	37.43	36.38	36.83
2552	NASDAQ	ASND	Thu, Dec 14, 2017	37.42	37.92	36.70	37.36
2551	NASDAQ	ASND	Wed, Dec 13, 2017	36.99	37.66	36.82	37.39
2550	NASDAQ	ASND	Tue, Dec 12, 2017	37.40	38.50	36.07	37.18
2549	NASDAQ	ASND	Mon, Dec 11, 2017	37.84	38.16	37.20	37.54
2548	NASDAQ	ASND	Fri, Dec 8, 2017	37.45	37.99	37.10	37.51
2547	NASDAQ	ASND	Thu, Dec 7, 2017	36.30	37.74	36.30	37.11
2546	NASDAQ	ASND	Wed, Dec 6, 2017	37.08	37.35	36.39	36.47
2545	NASDAQ	ASND	Tue, Dec 5, 2017	36.52	37.40	36.52	37.13
2544	NASDAQ	ASND	Mon, Dec 4, 2017	37.02	37.74	36.55	36.61
2543	NASDAQ	ASND	Fri, Dec 1, 2017	36.99	37.60	35.41	36.91
2542	NASDAQ	ASND	Thu, Nov 30, 2017	35.92	37.26	35.43	37.10
2541	NASDAQ	ASND	Wed, Nov 29, 2017	36.50	36.95	35.54	35.91
2540	NASDAQ	ASND	Tue, Nov 28, 2017	36.38	37.13	35.31	36.47
2539	NASDAQ	ASND	Mon, Nov 27, 2017	36.90	38.49	35.68	36.15
2538	NASDAQ	ASND	Fri, Nov 24, 2017	36.60	37.40	36.03	36.81
2537	NASDAQ	ASND	Wed, Nov 22, 2017	36.57	38.40	36.11	37.11
2536	NASDAQ	ASND	Tue, Nov 21, 2017	36.45	36.94	35.83	36.49
2535	NASDAQ	ASND	Mon, Nov 20, 2017	36.67	36.98	34.53	36.13
2534	NASDAQ	ASND	Fri, Nov 17, 2017	35.02	37.30	35.02	36.94
2533	NASDAQ	ASND	Thu, Nov 16, 2017	35.29	37.49	35.29	36.75
2532	NASDAQ	ASND	Wed, Nov 15, 2017	35.21	35.59	33.95	35.03
2531	NASDAQ	ASND	Tue, Nov 14, 2017	35.36	35.85	34.13	35.50
2530	NASDAQ	ASND	Mon, Nov 13, 2017	35.83	36.10	33.50	35.54
2529	NASDAQ	ASND	Fri, Nov 10, 2017	35.23	36.18	34.96	36.13
2528	NASDAQ	ASND	Thu, Nov 9, 2017	35.68	35.96	34.70	35.37
2527	NASDAQ	ASND	Wed, Nov 8, 2017	36.21	36.44	35.56	35.87
2526	NASDAQ	ASND	Tue, Nov 7, 2017	36.24	36.47	35.57	36.28
2525	NASDAQ	ASND	Mon, Nov 6, 2017	35.26	36.41	35.23	36.23
2524	NASDAQ	ASND	Fri, Nov 3, 2017	33.76	35.78	33.59	35.36
2523	NASDAQ	ASND	Thu, Nov 2, 2017	33.80	36.75	33.49	33.96
2522	NASDAQ	ASND	Wed, Nov 1, 2017	34.05	34.39	33.33	33.56
2521	NASDAQ	ASND	Tue, Oct 31, 2017	33.00	34.23	31.74	33.98
2520	NASDAQ	ASND	Mon, Oct 30, 2017	32.00	33.65	31.80	32.93
2519	NASDAQ	ASND	Fri, Oct 27, 2017	32.32	32.48	31.56	31.98
2518	NASDAQ	ASND	Thu, Oct 26, 2017	33.22	33.87	32.05	32.25
2517	NASDAQ	ASND	Wed, Oct 25, 2017	34.44	34.87	32.51	33.36
2516	NASDAQ	ASND	Tue, Oct 24, 2017	36.02	36.19	33.85	34.62
2515	NASDAQ	ASND	Mon, Oct 23, 2017	35.07	36.29	35.05	35.89
2514	NASDAQ	ASND	Fri, Oct 20, 2017	35.80	36.18	35.01	35.07
2513	NASDAQ	ASND	Thu, Oct 19, 2017	35.71	36.14	35.26	35.83
2512	NASDAQ	ASND	Wed, Oct 18, 2017	36.31	36.31	35.34	35.90
2511	NASDAQ	ASND	Tue, Oct 17, 2017	35.90	36.29	35.90	36.09
2510	NASDAQ	ASND	Mon, Oct 16, 2017	36.25	37.17	35.60	35.95
2509	NASDAQ	ASND	Fri, Oct 13, 2017	36.76	36.76	35.72	36.36
2508	NASDAQ	ASND	Thu, Oct 12, 2017	35.23	37.03	35.23	36.60
2507	NASDAQ	ASND	Wed, Oct 11, 2017	36.34	37.02	35.67	36.65
2506	NASDAQ	ASND	Tue, Oct 10, 2017	35.76	36.65	35.71	36.14
2505	NASDAQ	ASND	Mon, Oct 9, 2017	35.59	36.02	35.35	35.83
2504	NASDAQ	ASND	Fri, Oct 6, 2017	34.90	35.97	34.62	35.79
2503	NASDAQ	ASND	Thu, Oct 5, 2017	34.81	35.07	33.47	34.60
2502	NASDAQ	ASND	Wed, Oct 4, 2017	36.76	36.76	34.48	34.81
2501	NASDAQ	ASND	Tue, Oct 3, 2017	37.36	37.51	35.16	36.62
2500	NASDAQ	ASND	Mon, Oct 2, 2017	36.10	37.48	36.10	37.12
2499	NASDAQ	ASND	Fri, Sep 29, 2017	35.72	36.62	35.68	36.25
2498	NASDAQ	ASND	Thu, Sep 28, 2017	34.76	35.74	34.05	35.50
2497	NASDAQ	ASND	Wed, Sep 27, 2017	36.00	36.10	34.52	34.64
2496	NASDAQ	ASND	Tue, Sep 26, 2017	35.48	37.40	35.48	37.10
2495	NASDAQ	ASND	Mon, Sep 25, 2017	34.50	37.80	34.50	36.13
2494	NASDAQ	ASND	Fri, Sep 22, 2017	40.20	42.00	33.56	34.24
2493	NASDAQ	ASND	Thu, Sep 21, 2017	29.24	29.29	27.74	27.74
2492	NASDAQ	ASND	Wed, Sep 20, 2017	29.34	29.81	28.89	29.29
2491	NASDAQ	ASND	Tue, Sep 19, 2017	29.41	29.47	28.75	28.80
2490	NASDAQ	ASND	Mon, Sep 18, 2017	29.57	29.79	29.08	29.44
2489	NASDAQ	ASND	Fri, Sep 15, 2017	29.41	29.80	28.43	29.55
2488	NASDAQ	ASND	Thu, Sep 14, 2017	29.06	29.61	28.16	29.23
2487	NASDAQ	ASND	Wed, Sep 13, 2017	29.40	29.81	28.71	29.08
2486	NASDAQ	ASND	Tue, Sep 12, 2017	27.55	29.58	27.55	29.45
2485	NASDAQ	ASND	Mon, Sep 11, 2017	28.41	28.95	26.99	27.96
2484	NASDAQ	ASND	Fri, Sep 8, 2017	27.65	28.55	27.40	28.41
2483	NASDAQ	ASND	Thu, Sep 7, 2017	27.29	27.83	26.30	27.48
2482	NASDAQ	ASND	Wed, Sep 6, 2017	27.44	28.20	26.84	27.08
2481	NASDAQ	ASND	Tue, Sep 5, 2017	28.01	28.41	26.84	27.25
2480	NASDAQ	ASND	Fri, Sep 1, 2017	27.63	28.32	27.35	28.27
2479	NASDAQ	ASND	Thu, Aug 31, 2017	27.35	27.99	27.00	27.96
2478	NASDAQ	ASND	Wed, Aug 30, 2017	27.10	28.00	26.73	27.12
2477	NASDAQ	ASND	Tue, Aug 29, 2017	27.52	28.00	26.60	27.23
2476	NASDAQ	ASND	Mon, Aug 28, 2017	27.98	28.16	26.76	27.37
2475	NASDAQ	ASND	Fri, Aug 25, 2017	27.72	28.16	27.58	27.83
2474	NASDAQ	ASND	Thu, Aug 24, 2017	27.10	27.84	27.04	27.67
2473	NASDAQ	ASND	Wed, Aug 23, 2017	27.38	28.01	26.98	27.65
2472	NASDAQ	ASND	Tue, Aug 22, 2017	27.31	27.94	26.57	27.35
2471	NASDAQ	ASND	Mon, Aug 21, 2017	28.11	28.11	27.03	27.27
2470	NASDAQ	ASND	Fri, Aug 18, 2017	27.54	28.03	27.00	27.90
2469	NASDAQ	ASND	Thu, Aug 17, 2017	27.29	28.45	27.29	28.00
2468	NASDAQ	ASND	Wed, Aug 16, 2017	27.57	28.49	27.45	27.66
2467	NASDAQ	ASND	Tue, Aug 15, 2017	27.68	28.80	27.54	27.98
2466	NASDAQ	ASND	Mon, Aug 14, 2017	27.74	28.86	26.73	27.48
2465	NASDAQ	ASND	Fri, Aug 11, 2017	26.88	27.66	26.43	27.49
2464	NASDAQ	ASND	Thu, Aug 10, 2017	27.20	27.35	26.45	26.89
2463	NASDAQ	ASND	Wed, Aug 9, 2017	27.89	28.19	27.30	27.38
2462	NASDAQ	ASND	Tue, Aug 8, 2017	27.99	28.32	27.69	27.81
2461	NASDAQ	ASND	Mon, Aug 7, 2017	28.14	28.14	27.63	27.91
2460	NASDAQ	ASND	Fri, Aug 4, 2017	28.15	28.32	26.79	28.00
2459	NASDAQ	ASND	Thu, Aug 3, 2017	28.17	28.40	27.74	28.01
2458	NASDAQ	ASND	Wed, Aug 2, 2017	27.90	28.55	27.55	28.09
2457	NASDAQ	ASND	Tue, Aug 1, 2017	28.00	28.25	27.63	28.08
2456	NASDAQ	ASND	Mon, Jul 31, 2017	28.25	28.55	27.43	28.20
2455	NASDAQ	ASND	Fri, Jul 28, 2017	28.44	28.73	27.59	28.04
2454	NASDAQ	ASND	Thu, Jul 27, 2017	27.99	28.80	27.55	28.06
2453	NASDAQ	ASND	Wed, Jul 26, 2017	27.94	28.76	27.60	28.17
2452	NASDAQ	ASND	Tue, Jul 25, 2017	27.76	27.76	26.74	27.68
2451	NASDAQ	ASND	Mon, Jul 24, 2017	28.10	28.15	27.13	27.55
2450	NASDAQ	ASND	Fri, Jul 21, 2017	27.70	28.26	27.12	28.05
2449	NASDAQ	ASND	Thu, Jul 20, 2017	28.32	28.57	27.33	27.95
2448	NASDAQ	ASND	Wed, Jul 19, 2017	28.00	29.00	26.79	28.48
2447	NASDAQ	ASND	Tue, Jul 18, 2017	28.01	29.39	27.53	27.99
2446	NASDAQ	ASND	Mon, Jul 17, 2017	28.25	28.25	27.30	27.79
2445	NASDAQ	ASND	Fri, Jul 14, 2017	28.36	28.99	27.39	28.09
2444	NASDAQ	ASND	Thu, Jul 13, 2017	28.39	28.50	27.40	28.00
2443	NASDAQ	ASND	Wed, Jul 12, 2017	28.44	28.60	26.72	28.33
2442	NASDAQ	ASND	Tue, Jul 11, 2017	28.36	28.79	26.88	27.99
2441	NASDAQ	ASND	Mon, Jul 10, 2017	27.70	28.40	27.24	28.40
2440	NASDAQ	ASND	Fri, Jul 7, 2017	28.10	28.37	27.75	28.16
2439	NASDAQ	ASND	Thu, Jul 6, 2017	27.85	27.85	26.71	27.65
2438	NASDAQ	ASND	Wed, Jul 5, 2017	26.87	28.97	26.64	27.66
2437	NASDAQ	ASND	Mon, Jul 3, 2017	27.21	27.51	25.50	26.62
2436	NASDAQ	ASND	Fri, Jun 30, 2017	29.88	29.88	26.52	27.76
2435	NASDAQ	ASND	Thu, Jun 29, 2017	27.60	29.24	26.99	28.22
2434	NASDAQ	ASND	Wed, Jun 28, 2017	25.20	27.72	25.20	27.71
2433	NASDAQ	ASND	Tue, Jun 27, 2017	26.22	26.63	25.05	25.11
2432	NASDAQ	ASND	Mon, Jun 26, 2017	25.80	26.73	25.38	26.06
2431	NASDAQ	ASND	Fri, Jun 23, 2017	23.22	27.35	22.25	26.36
2430	NASDAQ	ASND	Thu, Jun 22, 2017	23.17	23.40	22.12	23.03
2429	NASDAQ	ASND	Wed, Jun 21, 2017	23.08	23.54	22.40	23.04
2428	NASDAQ	ASND	Tue, Jun 20, 2017	23.40	23.64	21.95	22.82
2427	NASDAQ	ASND	Mon, Jun 19, 2017	23.73	25.12	23.05	24.05
2426	NASDAQ	ASND	Fri, Jun 16, 2017	23.42	24.39	22.95	24.00
2425	NASDAQ	ASND	Thu, Jun 15, 2017	22.80	23.84	22.42	23.20
2424	NASDAQ	ASND	Wed, Jun 14, 2017	22.80	23.55	22.43	22.92
2423	NASDAQ	ASND	Tue, Jun 13, 2017	22.79	24.14	22.02	22.76
2422	NASDAQ	ASND	Mon, Jun 12, 2017	23.07	24.33	22.54	22.54
2421	NASDAQ	ASND	Fri, Jun 9, 2017	23.61	26.22	22.70	23.95
2420	NASDAQ	ASND	Thu, Jun 8, 2017	24.07	24.07	22.79	23.40
2419	NASDAQ	ASND	Wed, Jun 7, 2017	24.16	24.50	23.01	23.89
2418	NASDAQ	ASND	Tue, Jun 6, 2017	24.30	24.50	23.27	24.10
2417	NASDAQ	ASND	Mon, Jun 5, 2017	23.28	25.50	23.28	24.15
2416	NASDAQ	ASND	Fri, Jun 2, 2017	24.40	24.40	22.82	23.76
2415	NASDAQ	ASND	Thu, Jun 1, 2017	23.25	24.23	22.90	23.83
2414	NASDAQ	ASND	Wed, May 31, 2017	23.90	25.00	23.53	23.85
2413	NASDAQ	ASND	Tue, May 30, 2017	23.81	25.31	23.01	24.10
2412	NASDAQ	ASND	Fri, May 26, 2017	24.41	26.56	23.68	24.23
2411	NASDAQ	ASND	Thu, May 25, 2017	25.59	26.14	24.18	25.03
2410	NASDAQ	ASND	Wed, May 24, 2017	24.55	26.01	23.35	25.35
2409	NASDAQ	ASND	Tue, May 23, 2017	26.15	27.96	24.79	25.41
2408	NASDAQ	ASND	Mon, May 22, 2017	27.01	27.15	25.02	26.05
2407	NASDAQ	ASND	Fri, May 19, 2017	28.52	28.52	27.05	27.50
2406	NASDAQ	ASND	Thu, May 18, 2017	27.90	28.43	27.59	27.94
2405	NASDAQ	ASND	Wed, May 17, 2017	27.75	28.58	27.75	28.35
2404	NASDAQ	ASND	Tue, May 16, 2017	27.50	28.68	27.50	28.33
2403	NASDAQ	ASND	Mon, May 15, 2017	27.22	28.90	27.22	27.79
2402	NASDAQ	ASND	Fri, May 12, 2017	28.00	29.87	27.50	28.15
2401	NASDAQ	ASND	Thu, May 11, 2017	27.78	28.11	27.48	27.90
2400	NASDAQ	ASND	Wed, May 10, 2017	27.51	28.02	27.00	27.69
2399	NASDAQ	ASND	Tue, May 9, 2017	28.13	28.29	27.01	27.65
2398	NASDAQ	ASND	Mon, May 8, 2017	28.07	28.74	27.90	28.00
2397	NASDAQ	ASND	Fri, May 5, 2017	28.28	28.55	27.84	28.15
2396	NASDAQ	ASND	Thu, May 4, 2017	28.71	28.75	28.02	28.25
2395	NASDAQ	ASND	Wed, May 3, 2017	28.83	28.83	28.28	28.55
2394	NASDAQ	ASND	Tue, May 2, 2017	28.39	28.78	28.07	28.63
2393	NASDAQ	ASND	Mon, May 1, 2017	29.03	29.56	28.11	28.78
2392	NASDAQ	ASND	Fri, Apr 28, 2017	28.71	29.77	28.71	29.52
2391	NASDAQ	ASND	Thu, Apr 27, 2017	29.77	31.86	28.78	28.94
2390	NASDAQ	ASND	Wed, Apr 26, 2017	28.33	29.83	28.14	29.83
2389	NASDAQ	ASND	Tue, Apr 25, 2017	27.97	28.53	27.78	28.04
2388	NASDAQ	ASND	Mon, Apr 24, 2017	27.79	28.13	26.94	27.77
2387	NASDAQ	ASND	Fri, Apr 21, 2017	27.77	28.28	27.51	28.04
2386	NASDAQ	ASND	Thu, Apr 20, 2017	27.89	28.07	26.67	27.67
2385	NASDAQ	ASND	Wed, Apr 19, 2017	27.48	27.84	27.32	27.84
2384	NASDAQ	ASND	Tue, Apr 18, 2017	27.78	28.04	27.58	27.63
2383	NASDAQ	ASND	Mon, Apr 17, 2017	27.63	27.90	26.55	27.47
2382	NASDAQ	ASND	Thu, Apr 13, 2017	27.70	27.99	27.58	27.91
2381	NASDAQ	ASND	Wed, Apr 12, 2017	27.65	27.98	27.11	27.54
2380	NASDAQ	ASND	Tue, Apr 11, 2017	27.58	27.87	26.95	27.48
2379	NASDAQ	ASND	Mon, Apr 10, 2017	27.01	27.92	26.89	27.41
2378	NASDAQ	ASND	Fri, Apr 7, 2017	27.27	28.29	27.01	27.40
2377	NASDAQ	ASND	Thu, Apr 6, 2017	27.87	28.38	26.69	27.65
2376	NASDAQ	ASND	Wed, Apr 5, 2017	28.69	28.69	26.83	27.86
2375	NASDAQ	ASND	Tue, Apr 4, 2017	27.64	29.11	26.54	28.43
2374	NASDAQ	ASND	Mon, Apr 3, 2017	25.48	28.29	25.48	27.73
2373	NASDAQ	ASND	Fri, Mar 31, 2017	26.56	28.70	26.56	28.00
2372	NASDAQ	ASND	Thu, Mar 30, 2017	27.06	27.14	26.67	27.10
2371	NASDAQ	ASND	Wed, Mar 29, 2017	27.49	28.52	26.67	27.02
2370	NASDAQ	ASND	Tue, Mar 28, 2017	27.50	27.87	26.64	27.49
2369	NASDAQ	ASND	Mon, Mar 27, 2017	27.50	28.46	26.86	27.45
2368	NASDAQ	ASND	Fri, Mar 24, 2017	29.37	29.58	28.03	28.27
2367	NASDAQ	ASND	Thu, Mar 23, 2017	29.49	29.92	28.71	29.20
2366	NASDAQ	ASND	Wed, Mar 22, 2017	28.70	29.29	28.23	29.20
2365	NASDAQ	ASND	Tue, Mar 21, 2017	29.64	29.94	28.73	28.77
2364	NASDAQ	ASND	Mon, Mar 20, 2017	29.48	30.00	29.36	29.52
2363	NASDAQ	ASND	Fri, Mar 17, 2017	29.01	29.96	29.01	29.68
2362	NASDAQ	ASND	Thu, Mar 16, 2017	29.17	30.00	29.05	29.05
2361	NASDAQ	ASND	Wed, Mar 15, 2017	28.48	29.60	28.42	29.37
2360	NASDAQ	ASND	Tue, Mar 14, 2017	29.30	29.58	28.41	28.54
2359	NASDAQ	ASND	Mon, Mar 13, 2017	29.13	29.70	28.75	29.30
2358	NASDAQ	ASND	Fri, Mar 10, 2017	29.71	29.97	29.08	29.49
2357	NASDAQ	ASND	Thu, Mar 9, 2017	29.41	30.17	29.13	29.53
2356	NASDAQ	ASND	Wed, Mar 8, 2017	29.48	29.98	29.12	29.70
2355	NASDAQ	ASND	Tue, Mar 7, 2017	29.62	29.98	29.03	29.28
2354	NASDAQ	ASND	Mon, Mar 6, 2017	29.51	30.00	29.11	29.39
2353	NASDAQ	ASND	Fri, Mar 3, 2017	30.00	30.47	29.51	29.74
2352	NASDAQ	ASND	Thu, Mar 2, 2017	29.42	30.57	29.42	29.92
2351	NASDAQ	ASND	Wed, Mar 1, 2017	29.72	30.05	28.05	29.55
2350	NASDAQ	ASND	Tue, Feb 28, 2017	29.06	29.99	28.49	29.57
2349	NASDAQ	ASND	Mon, Feb 27, 2017	28.52	29.64	28.01	28.84
2348	NASDAQ	ASND	Fri, Feb 24, 2017	28.90	29.59	28.30	28.86
2347	NASDAQ	ASND	Thu, Feb 23, 2017	28.32	30.27	28.32	28.90
2346	NASDAQ	ASND	Wed, Feb 22, 2017	27.60	28.84	27.27	28.34
2345	NASDAQ	ASND	Tue, Feb 21, 2017	27.84	28.50	26.17	27.67
2344	NASDAQ	ASND	Fri, Feb 17, 2017	27.99	29.69	27.05	28.24
2343	NASDAQ	ASND	Thu, Feb 16, 2017	27.05	27.85	26.35	27.47
2342	NASDAQ	ASND	Wed, Feb 15, 2017	26.22	28.13	25.97	26.74
2341	NASDAQ	ASND	Tue, Feb 14, 2017	24.45	26.98	24.27	26.01
2340	NASDAQ	ASND	Mon, Feb 13, 2017	23.27	25.19	23.17	24.27
2339	NASDAQ	ASND	Fri, Feb 10, 2017	23.07	24.20	22.41	23.56
2338	NASDAQ	ASND	Thu, Feb 9, 2017	22.79	23.22	21.99	22.96
2337	NASDAQ	ASND	Wed, Feb 8, 2017	22.06	22.62	21.07	22.22
2336	NASDAQ	ASND	Tue, Feb 7, 2017	22.08	22.61	22.01	22.19
2335	NASDAQ	ASND	Mon, Feb 6, 2017	21.51	22.48	21.51	22.24
2334	NASDAQ	ASND	Fri, Feb 3, 2017	22.00	22.50	21.70	21.90
2333	NASDAQ	ASND	Thu, Feb 2, 2017	21.97	22.46	21.87	22.09
2332	NASDAQ	ASND	Wed, Feb 1, 2017	21.45	22.39	21.45	21.89
2331	NASDAQ	ASND	Tue, Jan 31, 2017	21.20	21.94	21.05	21.44
2330	NASDAQ	ASND	Mon, Jan 30, 2017	20.87	21.47	19.95	21.13
2329	NASDAQ	ASND	Fri, Jan 27, 2017	21.20	21.23	21.05	21.16
2328	NASDAQ	ASND	Thu, Jan 26, 2017	21.13	21.26	20.67	21.15
2327	NASDAQ	ASND	Wed, Jan 25, 2017	20.91	21.30	20.91	21.12
2326	NASDAQ	ASND	Tue, Jan 24, 2017	21.00	21.29	20.49	21.28
2325	NASDAQ	ASND	Mon, Jan 23, 2017	21.05	21.37	20.71	21.01
2324	NASDAQ	ASND	Fri, Jan 20, 2017	20.87	21.28	20.45	21.23
2323	NASDAQ	ASND	Thu, Jan 19, 2017	20.88	21.20	20.57	21.00
2322	NASDAQ	ASND	Wed, Jan 18, 2017	20.98	21.05	20.50	21.04
2321	NASDAQ	ASND	Tue, Jan 17, 2017	20.48	21.40	20.01	21.13
2320	NASDAQ	ASND	Fri, Jan 13, 2017	21.00	21.18	20.42	20.86
2319	NASDAQ	ASND	Thu, Jan 12, 2017	20.56	21.30	20.35	21.19
2318	NASDAQ	ASND	Wed, Jan 11, 2017	20.45	20.90	20.30	20.61
2317	NASDAQ	ASND	Tue, Jan 10, 2017	20.70	21.01	20.40	20.72
2316	NASDAQ	ASND	Mon, Jan 9, 2017	20.27	20.99	20.27	20.61
2315	NASDAQ	ASND	Fri, Jan 6, 2017	20.70	21.04	19.88	20.68
2314	NASDAQ	ASND	Thu, Jan 5, 2017	20.69	21.01	20.10	20.67
2313	NASDAQ	ASND	Wed, Jan 4, 2017	19.86	21.14	19.86	20.52
2312	NASDAQ	ASND	Tue, Jan 3, 2017	19.97	21.39	19.60	19.91
2311	NASDAQ	ASND	Fri, Dec 30, 2016	19.50	20.68	19.40	20.24
2310	NASDAQ	ASND	Thu, Dec 29, 2016	19.60	20.39	19.21	19.70
2309	NASDAQ	ASND	Wed, Dec 28, 2016	19.77	19.92	19.58	19.80
2308	NASDAQ	ASND	Tue, Dec 27, 2016	19.59	20.32	19.37	19.77
2307	NASDAQ	ASND	Fri, Dec 23, 2016	19.87	20.31	19.26	19.87
2306	NASDAQ	ASND	Thu, Dec 22, 2016	20.18	20.59	19.70	20.01
2305	NASDAQ	ASND	Wed, Dec 21, 2016	19.87	20.59	19.70	20.11
2304	NASDAQ	ASND	Tue, Dec 20, 2016	2.70	2.70	2.69	2.69
2303	NASDAQ	ASND	Mon, Dec 19, 2016	2.75	2.83	2.60	2.69
2302	NASDAQ	ASND	Fri, Dec 16, 2016	2.73	2.78	2.71	2.77
2301	NASDAQ	ASND	Thu, Dec 15, 2016	2.80	2.85	2.71	2.73
2300	NASDAQ	ASND	Wed, Dec 14, 2016	2.74	2.83	2.71	2.82
2299	NASDAQ	ASND	Tue, Dec 13, 2016	2.87	3.00	2.72	2.72
2298	NASDAQ	ASND	Mon, Dec 12, 2016	2.91	3.04	2.84	2.84
2297	NASDAQ	ASND	Fri, Dec 9, 2016	2.76	2.98	2.73	2.85
2296	NASDAQ	ASND	Thu, Dec 8, 2016	2.79	2.97	2.75	2.75
2295	NASDAQ	ASND	Wed, Dec 7, 2016	2.90	2.90	2.81	2.84
2294	NASDAQ	ASND	Tue, Dec 6, 2016	2.75	2.89	2.75	2.84
2293	NASDAQ	ASND	Mon, Dec 5, 2016	2.66	2.73	2.60	2.73
2292	NASDAQ	ASND	Fri, Dec 2, 2016	2.71	2.77	2.60	2.69
2291	NASDAQ	ASND	Thu, Dec 1, 2016	2.77	2.77	2.64	2.66
2290	NASDAQ	ASND	Wed, Nov 30, 2016	2.78	2.80	2.73	2.80
2289	NASDAQ	ASND	Tue, Nov 29, 2016	2.74	3.40	2.74	2.77
2288	NASDAQ	ASND	Mon, Nov 28, 2016	2.85	2.85	2.75	2.80
2287	NASDAQ	ASND	Fri, Nov 25, 2016	2.91	2.91	2.85	2.85
2286	NASDAQ	ASND	Wed, Nov 23, 2016	2.94	2.94	2.83	2.83
2285	NASDAQ	ASND	Tue, Nov 22, 2016	2.81	2.94	2.81	2.94
2284	NASDAQ	ASND	Mon, Nov 21, 2016	2.79	2.94	2.79	2.90
2283	NASDAQ	ASND	Fri, Nov 18, 2016	2.60	2.92	2.57	2.72
2282	NASDAQ	ASND	Thu, Nov 17, 2016	2.55	2.60	2.52	2.60
2281	NASDAQ	ASND	Wed, Nov 16, 2016	2.53	2.54	2.53	2.54
2280	NASDAQ	ASND	Tue, Nov 15, 2016	2.60	2.60	2.49	2.49
2279	NASDAQ	ASND	Mon, Nov 14, 2016	2.53	2.59	2.52	2.59
2278	NASDAQ	ASND	Fri, Nov 11, 2016	2.59	2.60	2.54	2.60
2277	NASDAQ	ASND	Thu, Nov 10, 2016	2.54	2.55	2.54	2.55
2276	NASDAQ	ASND	Wed, Nov 9, 2016	2.50	2.59	2.50	2.50
2275	NASDAQ	ASND	Tue, Nov 8, 2016	2.53	2.60	2.50	2.51
2274	NASDAQ	ASND	Mon, Nov 7, 2016	2.69	2.69	2.52	2.58
2273	NASDAQ	ASND	Fri, Nov 4, 2016	2.59	2.74	2.54	2.61
2272	NASDAQ	ASND	Thu, Nov 3, 2016	2.60	2.66	2.52	2.58
2271	NASDAQ	ASND	Wed, Nov 2, 2016	2.63	2.65	2.62	2.65
2270	NASDAQ	ASND	Tue, Nov 1, 2016	2.60	2.61	2.59	2.60
2269	NASDAQ	ASND	Mon, Oct 31, 2016	2.62	2.62	2.56	2.60
2268	NASDAQ	ASND	Fri, Oct 28, 2016	2.58	2.65	2.58	2.64
2267	NASDAQ	ASND	Thu, Oct 27, 2016	2.66	2.66	2.60	2.60
2266	NASDAQ	ASND	Wed, Oct 26, 2016	2.62	2.63	2.58	2.63
2265	NASDAQ	ASND	Tue, Oct 25, 2016	2.65	2.67	2.65	2.66
2264	NASDAQ	ASND	Mon, Oct 24, 2016	2.66	2.67	2.65	2.65
2263	NASDAQ	ASND	Fri, Oct 21, 2016	2.60	2.70	2.60	2.67
2262	NASDAQ	ASND	Thu, Oct 20, 2016	2.67	2.71	2.59	2.65
2261	NASDAQ	ASND	Wed, Oct 19, 2016	2.65	2.65	2.65	2.65
2260	NASDAQ	ASND	Tue, Oct 18, 2016	2.57	2.61	2.56	2.60
2259	NASDAQ	ASND	Mon, Oct 17, 2016	2.63	2.63	2.57	2.57
2258	NASDAQ	ASND	Fri, Oct 14, 2016	2.57	2.70	2.57	2.64
2257	NASDAQ	ASND	Thu, Oct 13, 2016	2.66	2.66	2.58	2.58
2256	NASDAQ	ASND	Wed, Oct 12, 2016	2.62	2.62	2.62	2.62
2255	NASDAQ	ASND	Tue, Oct 11, 2016	0.00	0.00	0.00	2.65
2254	NASDAQ	ASND	Mon, Oct 10, 2016	0.00	0.00	0.00	2.65
2253	NASDAQ	ASND	Fri, Oct 7, 2016	2.65	2.67	2.60	2.65
2252	NASDAQ	ASND	Thu, Oct 6, 2016	2.65	2.65	2.65	2.65
2251	NASDAQ	ASND	Wed, Oct 5, 2016	2.65	2.69	2.63	2.64
2250	NASDAQ	ASND	Tue, Oct 4, 2016	2.69	2.75	2.65	2.65
2249	NASDAQ	ASND	Mon, Oct 3, 2016	2.74	2.74	2.73	2.73
2248	NASDAQ	ASND	Fri, Sep 30, 2016	2.65	2.73	2.65	2.73
2247	NASDAQ	ASND	Thu, Sep 29, 2016	2.71	2.71	2.62	2.62
2246	NASDAQ	ASND	Wed, Sep 28, 2016	2.77	2.77	2.70	2.71
2245	NASDAQ	ASND	Tue, Sep 27, 2016	2.81	2.81	2.75	2.75
2244	NASDAQ	ASND	Mon, Sep 26, 2016	2.80	2.82	2.80	2.80
2243	NASDAQ	ASND	Fri, Sep 23, 2016	2.84	2.85	2.84	2.85
2242	NASDAQ	ASND	Thu, Sep 22, 2016	2.80	2.89	2.80	2.81
2241	NASDAQ	ASND	Wed, Sep 21, 2016	2.74	2.77	2.72	2.77
2240	NASDAQ	ASND	Tue, Sep 20, 2016	2.70	2.76	2.70	2.76
2239	NASDAQ	ASND	Mon, Sep 19, 2016	2.65	2.75	2.65	2.75
2238	NASDAQ	ASND	Fri, Sep 16, 2016	2.70	2.79	2.61	2.61
2237	NASDAQ	ASND	Thu, Sep 15, 2016	2.70	2.72	2.65	2.65
2236	NASDAQ	ASND	Wed, Sep 14, 2016	2.79	2.80	2.66	2.74
2235	NASDAQ	ASND	Tue, Sep 13, 2016	2.65	2.79	2.65	2.71
2234	NASDAQ	ASND	Mon, Sep 12, 2016	2.65	2.70	2.61	2.65
2233	NASDAQ	ASND	Fri, Sep 9, 2016	2.70	2.70	2.58	2.64
2232	NASDAQ	ASND	Thu, Sep 8, 2016	2.63	2.76	2.61	2.70
2231	NASDAQ	ASND	Wed, Sep 7, 2016	2.69	2.76	2.60	2.60
2230	NASDAQ	ASND	Tue, Sep 6, 2016	2.72	2.73	2.59	2.68
2229	NASDAQ	ASND	Fri, Sep 2, 2016	2.65	2.82	2.63	2.63
2228	NASDAQ	ASND	Thu, Sep 1, 2016	2.68	2.68	2.68	2.68
2227	NASDAQ	ASND	Wed, Aug 31, 2016	2.69	2.80	2.65	2.70
2226	NASDAQ	ASND	Tue, Aug 30, 2016	2.68	2.78	2.65	2.65
2225	NASDAQ	ASND	Mon, Aug 29, 2016	2.79	2.79	2.64	2.73
2224	NASDAQ	ASND	Fri, Aug 26, 2016	2.75	2.80	2.71	2.71
2223	NASDAQ	ASND	Thu, Aug 25, 2016	2.70	2.87	2.70	2.70
2222	NASDAQ	ASND	Wed, Aug 24, 2016	2.70	2.82	2.69	2.71
2221	NASDAQ	ASND	Tue, Aug 23, 2016	2.75	2.79	2.65	2.75
2220	NASDAQ	ASND	Mon, Aug 22, 2016	2.80	2.80	2.76	2.79
2219	NASDAQ	ASND	Fri, Aug 19, 2016	2.82	2.88	2.75	2.80
2218	NASDAQ	ASND	Thu, Aug 18, 2016	2.90	3.00	2.85	2.90
2217	NASDAQ	ASND	Wed, Aug 17, 2016	2.93	2.99	2.81	2.99
2216	NASDAQ	ASND	Tue, Aug 16, 2016	3.04	3.04	2.87	2.99
2215	NASDAQ	ASND	Mon, Aug 15, 2016	2.95	3.03	2.90	3.02
2214	NASDAQ	ASND	Fri, Aug 12, 2016	2.90	3.02	2.83	2.97
2213	NASDAQ	ASND	Thu, Aug 11, 2016	2.89	2.96	2.89	2.92
2212	NASDAQ	ASND	Wed, Aug 10, 2016	2.85	2.99	2.79	2.87
2211	NASDAQ	ASND	Tue, Aug 9, 2016	2.75	2.86	2.75	2.85
2210	NASDAQ	ASND	Mon, Aug 8, 2016	2.84	2.84	2.76	2.79
2209	NASDAQ	ASND	Fri, Aug 5, 2016	2.82	2.82	2.77	2.77
2208	NASDAQ	ASND	Thu, Aug 4, 2016	2.83	2.85	2.81	2.85
2207	NASDAQ	ASND	Wed, Aug 3, 2016	2.80	2.83	2.76	2.81
2206	NASDAQ	ASND	Tue, Aug 2, 2016	2.88	2.88	2.75	2.77
2205	NASDAQ	ASND	Mon, Aug 1, 2016	2.90	2.98	2.85	2.90
2204	NASDAQ	ASND	Fri, Jul 29, 2016	3.01	3.04	2.88	2.88
2203	NASDAQ	ASND	Thu, Jul 28, 2016	2.94	3.05	2.88	2.91
2202	NASDAQ	ASND	Wed, Jul 27, 2016	2.96	3.03	2.75	3.00
2201	NASDAQ	ASND	Tue, Jul 26, 2016	3.05	3.05	2.85	2.94
2200	NASDAQ	ASND	Mon, Jul 25, 2016	3.10	4.15	3.03	3.14
2199	NASDAQ	ASND	Fri, Jul 22, 2016	2.90	3.14	2.83	3.12
2198	NASDAQ	ASND	Thu, Jul 21, 2016	2.77	2.90	2.77	2.90
2197	NASDAQ	ASND	Wed, Jul 20, 2016	2.88	2.88	2.76	2.82
2196	NASDAQ	ASND	Tue, Jul 19, 2016	2.95	2.95	2.85	2.86
2195	NASDAQ	ASND	Mon, Jul 18, 2016	3.07	3.07	2.92	2.95
2194	NASDAQ	ASND	Fri, Jul 15, 2016	2.99	3.05	2.99	3.02
2193	NASDAQ	ASND	Thu, Jul 14, 2016	2.96	3.00	2.81	2.99
2192	NASDAQ	ASND	Wed, Jul 13, 2016	2.97	3.05	2.85	2.87
2191	NASDAQ	ASND	Tue, Jul 12, 2016	3.01	3.08	2.90	2.92
2190	NASDAQ	ASND	Mon, Jul 11, 2016	3.10	3.17	3.01	3.03
2189	NASDAQ	ASND	Fri, Jul 8, 2016	2.96	3.19	2.90	3.14
2188	NASDAQ	ASND	Thu, Jul 7, 2016	2.78	2.95	2.78	2.87
2187	NASDAQ	ASND	Wed, Jul 6, 2016	2.73	2.74	2.66	2.74
2186	NASDAQ	ASND	Tue, Jul 5, 2016	2.74	2.74	2.67	2.72
2185	NASDAQ	ASND	Fri, Jul 1, 2016	2.70	2.74	2.70	2.74
2184	NASDAQ	ASND	Thu, Jun 30, 2016	2.77	2.81	2.63	2.67
2183	NASDAQ	ASND	Wed, Jun 29, 2016	2.71	2.79	2.70	2.79
2182	NASDAQ	ASND	Tue, Jun 28, 2016	2.71	2.73	2.64	2.70
2181	NASDAQ	ASND	Mon, Jun 27, 2016	2.73	2.73	2.56	2.62
2180	NASDAQ	ASND	Fri, Jun 24, 2016	2.59	2.73	2.53	2.73
2179	NASDAQ	ASND	Thu, Jun 23, 2016	2.80	2.82	2.54	2.62
2178	NASDAQ	ASND	Wed, Jun 22, 2016	2.52	2.79	2.51	2.74
2177	NASDAQ	ASND	Tue, Jun 21, 2016	2.58	2.58	2.50	2.50
2176	NASDAQ	ASND	Mon, Jun 20, 2016	2.74	2.74	2.55	2.66
2175	NASDAQ	ASND	Fri, Jun 17, 2016	2.57	2.72	2.57	2.70
2174	NASDAQ	ASND	Thu, Jun 16, 2016	2.62	2.65	2.55	2.56
2173	NASDAQ	ASND	Wed, Jun 15, 2016	2.65	2.75	2.60	2.63
2172	NASDAQ	ASND	Tue, Jun 14, 2016	2.75	2.75	2.65	2.65
2171	NASDAQ	ASND	Mon, Jun 13, 2016	2.82	2.83	2.73	2.82
2170	NASDAQ	ASND	Fri, Jun 10, 2016	2.84	2.87	2.75	2.84
2169	NASDAQ	ASND	Thu, Jun 9, 2016	2.67	3.09	2.63	2.87
2168	NASDAQ	ASND	Wed, Jun 8, 2016	2.82	2.85	2.67	2.72
2167	NASDAQ	ASND	Tue, Jun 7, 2016	3.08	3.08	2.66	2.90
2166	NASDAQ	ASND	Mon, Jun 6, 2016	4.58	5.73	2.93	3.12
2165	NASDAQ	ASND	Fri, Jun 3, 2016	2.41	2.43	2.37	2.41
2164	NASDAQ	ASND	Thu, Jun 2, 2016	2.36	2.45	2.36	2.36
2163	NASDAQ	ASND	Wed, Jun 1, 2016	2.41	2.46	2.38	2.38
2162	NASDAQ	ASND	Tue, May 31, 2016	2.48	2.53	2.45	2.47
2161	NASDAQ	ASND	Fri, May 27, 2016	2.50	2.54	2.48	2.48
2160	NASDAQ	ASND	Thu, May 26, 2016	2.49	2.50	2.45	2.50
2159	NASDAQ	ASND	Wed, May 25, 2016	2.52	2.52	2.52	2.52
2158	NASDAQ	ASND	Tue, May 24, 2016	2.53	2.53	2.53	2.53
2157	NASDAQ	ASND	Mon, May 23, 2016	2.53	2.53	2.53	2.53
2156	NASDAQ	ASND	Fri, May 20, 2016	2.53	2.53	2.49	2.49
2155	NASDAQ	ASND	Thu, May 19, 2016	2.50	2.50	2.49	2.49
2154	NASDAQ	ASND	Wed, May 18, 2016	2.45	2.54	2.45	2.53
2153	NASDAQ	ASND	Tue, May 17, 2016	2.47	2.47	2.42	2.42
2152	NASDAQ	ASND	Mon, May 16, 2016	2.52	2.57	2.44	2.48
2151	NASDAQ	ASND	Fri, May 13, 2016	2.60	2.60	2.50	2.58
2150	NASDAQ	ASND	Thu, May 12, 2016	2.49	2.57	2.49	2.57
2149	NASDAQ	ASND	Wed, May 11, 2016	2.51	2.51	2.51	2.51
2148	NASDAQ	ASND	Tue, May 10, 2016	2.51	2.51	2.51	2.51
2147	NASDAQ	ASND	Mon, May 9, 2016	2.40	2.51	2.40	2.51
2146	NASDAQ	ASND	Fri, May 6, 2016	2.25	2.60	2.25	2.46
2145	NASDAQ	ASND	Thu, May 5, 2016	2.45	2.47	2.45	2.47
2144	NASDAQ	ASND	Wed, May 4, 2016	2.45	2.45	2.45	2.45
2143	NASDAQ	ASND	Tue, May 3, 2016	2.45	2.45	2.45	2.45
2142	NASDAQ	ASND	Mon, May 2, 2016	2.49	2.54	2.45	2.45
2141	NASDAQ	ASND	Fri, Apr 29, 2016	2.55	2.55	2.51	2.52
2140	NASDAQ	ASND	Thu, Apr 28, 2016	2.51	2.52	2.45	2.52
2139	NASDAQ	ASND	Wed, Apr 27, 2016	2.55	2.55	2.51	2.53
2138	NASDAQ	ASND	Tue, Apr 26, 2016	2.56	2.56	2.56	2.56
2137	NASDAQ	ASND	Mon, Apr 25, 2016	2.58	2.58	2.56	2.56
2136	NASDAQ	ASND	Fri, Apr 22, 2016	2.41	2.58	2.41	2.58
2135	NASDAQ	ASND	Thu, Apr 21, 2016	2.45	2.50	2.42	2.47
2134	NASDAQ	ASND	Wed, Apr 20, 2016	2.41	2.42	2.41	2.42
2133	NASDAQ	ASND	Tue, Apr 19, 2016	2.30	2.39	2.30	2.39
2132	NASDAQ	ASND	Mon, Apr 18, 2016	2.33	2.36	2.31	2.31
2131	NASDAQ	ASND	Fri, Apr 15, 2016	2.31	2.31	2.23	2.23
2130	NASDAQ	ASND	Thu, Apr 14, 2016	2.27	2.34	2.26	2.26
2129	NASDAQ	ASND	Wed, Apr 13, 2016	2.31	2.31	2.30	2.30
2128	NASDAQ	ASND	Tue, Apr 12, 2016	2.26	2.31	2.18	2.31
2127	NASDAQ	ASND	Mon, Apr 11, 2016	2.30	2.35	2.29	2.35
2126	NASDAQ	ASND	Fri, Apr 8, 2016	2.30	2.30	2.28	2.30
2125	NASDAQ	ASND	Thu, Apr 7, 2016	2.27	2.27	2.25	2.27
2124	NASDAQ	ASND	Wed, Apr 6, 2016	2.20	2.20	2.20	2.20
2123	NASDAQ	ASND	Tue, Apr 5, 2016	2.25	2.25	2.25	2.25
2122	NASDAQ	ASND	Mon, Apr 4, 2016	2.28	2.29	2.15	2.25
2121	NASDAQ	ASND	Fri, Apr 1, 2016	2.31	2.31	2.30	2.30
2120	NASDAQ	ASND	Thu, Mar 31, 2016	2.31	2.31	2.31	2.31
2119	NASDAQ	ASND	Wed, Mar 30, 2016	2.30	2.31	2.30	2.31
2118	NASDAQ	ASND	Tue, Mar 29, 2016	2.40	2.40	2.30	2.30
2117	NASDAQ	ASND	Mon, Mar 28, 2016	2.40	2.40	2.40	2.40
2116	NASDAQ	ASND	Thu, Mar 24, 2016	2.30	2.40	2.29	2.40
2115	NASDAQ	ASND	Wed, Mar 23, 2016	2.30	2.30	2.25	2.25
2114	NASDAQ	ASND	Tue, Mar 22, 2016	2.14	2.30	2.14	2.30
2113	NASDAQ	ASND	Mon, Mar 21, 2016	2.06	2.06	2.06	2.06
2112	NASDAQ	ASND	Fri, Mar 18, 2016	2.09	2.09	2.09	2.09
2111	NASDAQ	ASND	Thu, Mar 17, 2016	2.05	2.13	2.05	2.09
2110	NASDAQ	ASND	Wed, Mar 16, 2016	2.12	2.15	2.08	2.08
2109	NASDAQ	ASND	Tue, Mar 15, 2016	2.12	2.12	2.12	2.11
2108	NASDAQ	ASND	Mon, Mar 14, 2016	2.10	2.18	2.10	2.12
2107	NASDAQ	ASND	Fri, Mar 11, 2016	2.16	2.16	2.16	2.10
2106	NASDAQ	ASND	Thu, Mar 10, 2016	2.10	2.10	2.10	2.16
2105	NASDAQ	ASND	Wed, Mar 9, 2016	2.25	2.26	2.08	2.10
2104	NASDAQ	ASND	Tue, Mar 8, 2016	2.24	2.27	2.24	2.22
2103	NASDAQ	ASND	Mon, Mar 7, 2016	2.30	2.30	2.27	2.27
2102	NASDAQ	ASND	Fri, Mar 4, 2016	2.30	2.30	2.26	2.29
2101	NASDAQ	ASND	Thu, Mar 3, 2016	2.22	2.30	2.16	2.29
2100	NASDAQ	ASND	Wed, Mar 2, 2016	2.29	2.30	2.29	2.29
2099	NASDAQ	ASND	Tue, Mar 1, 2016	2.19	2.28	2.15	2.24
2098	NASDAQ	ASND	Mon, Feb 29, 2016	2.20	2.20	2.11	2.15
2097	NASDAQ	ASND	Fri, Feb 26, 2016	2.10	2.20	2.07	2.20
2096	NASDAQ	ASND	Thu, Feb 25, 2016	2.10	2.16	2.09	2.16
2095	NASDAQ	ASND	Wed, Feb 24, 2016	2.08	2.08	2.04	2.05
2094	NASDAQ	ASND	Tue, Feb 23, 2016	2.02	2.02	2.02	2.02
2093	NASDAQ	ASND	Mon, Feb 22, 2016	2.01	2.04	2.01	2.02
2092	NASDAQ	ASND	Fri, Feb 19, 2016	2.03	2.03	2.02	2.02
2091	NASDAQ	ASND	Thu, Feb 18, 2016	2.10	2.10	2.05	2.06
2090	NASDAQ	ASND	Wed, Feb 17, 2016	2.00	2.00	2.00	2.00
2089	NASDAQ	ASND	Tue, Feb 16, 2016	2.00	2.07	1.92	2.00
2088	NASDAQ	ASND	Fri, Feb 12, 2016	2.37	2.41	2.30	2.30
2087	NASDAQ	ASND	Thu, Feb 11, 2016	2.36	2.45	2.36	2.45
2086	NASDAQ	ASND	Wed, Feb 10, 2016	2.48	2.48	2.48	2.48
2085	NASDAQ	ASND	Tue, Feb 9, 2016	2.55	2.55	2.45	2.50
2084	NASDAQ	ASND	Mon, Feb 8, 2016	2.55	2.55	2.51	2.53
2083	NASDAQ	ASND	Fri, Feb 5, 2016	2.48	2.48	2.48	2.48
2082	NASDAQ	ASND	Thu, Feb 4, 2016	2.44	2.44	2.44	2.44
2081	NASDAQ	ASND	Wed, Feb 3, 2016	2.48	2.50	2.48	2.50
2080	NASDAQ	ASND	Tue, Feb 2, 2016	2.40	2.50	2.38	2.47
2079	NASDAQ	ASND	Mon, Feb 1, 2016	2.44	2.44	2.40	2.41
2078	NASDAQ	ASND	Fri, Jan 29, 2016	2.52	2.59	2.48	2.49
2077	NASDAQ	ASND	Thu, Jan 28, 2016	2.50	2.50	2.49	2.50
2076	NASDAQ	ASND	Wed, Jan 27, 2016	2.55	2.59	2.50	2.54
2075	NASDAQ	ASND	Tue, Jan 26, 2016	2.52	2.61	2.36	2.48
2074	NASDAQ	ASND	Mon, Jan 25, 2016	2.55	2.55	2.53	2.53
2073	NASDAQ	ASND	Fri, Jan 22, 2016	2.50	2.59	2.50	2.57
2072	NASDAQ	ASND	Thu, Jan 21, 2016	2.45	2.46	2.45	2.46
2071	NASDAQ	ASND	Wed, Jan 20, 2016	2.40	2.47	2.33	2.43
2070	NASDAQ	ASND	Tue, Jan 19, 2016	2.44	2.53	2.40	2.44
2069	NASDAQ	ASND	Fri, Jan 15, 2016	2.43	2.51	2.43	2.43
2068	NASDAQ	ASND	Thu, Jan 14, 2016	2.35	2.43	2.35	2.43
2067	NASDAQ	ASND	Wed, Jan 13, 2016	2.38	2.38	2.38	2.38
2066	NASDAQ	ASND	Tue, Jan 12, 2016	2.37	2.45	2.36	2.44
2065	NASDAQ	ASND	Mon, Jan 11, 2016	2.39	2.39	2.39	2.39
2064	NASDAQ	ASND	Fri, Jan 8, 2016	2.45	2.46	2.42	2.46
2063	NASDAQ	ASND	Thu, Jan 7, 2016	2.47	2.47	2.40	2.41
2062	NASDAQ	ASND	Wed, Jan 6, 2016	2.36	2.49	2.36	2.49
2061	NASDAQ	ASND	Tue, Jan 5, 2016	2.31	2.36	2.27	2.36
2060	NASDAQ	ASND	Mon, Jan 4, 2016	2.28	2.38	2.28	2.34
2059	NASDAQ	ASND	Thu, Dec 31, 2015	2.23	2.34	2.23	2.31
2058	NASDAQ	ASND	Wed, Dec 30, 2015	2.21	2.21	2.20	2.20
2057	NASDAQ	ASND	Tue, Dec 29, 2015	2.34	2.34	2.25	2.27
2056	NASDAQ	ASND	Mon, Dec 28, 2015	2.30	2.30	2.26	2.26
2055	NASDAQ	ASND	Thu, Dec 24, 2015	2.27	2.34	2.19	2.32
2054	NASDAQ	ASND	Wed, Dec 23, 2015	2.26	2.29	2.19	2.19
2053	NASDAQ	ASND	Tue, Dec 22, 2015	2.24	2.24	2.19	2.19
2052	NASDAQ	ASND	Mon, Dec 21, 2015	2.26	2.34	2.18	2.34
2051	NASDAQ	ASND	Fri, Dec 18, 2015	2.27	2.27	2.16	2.16
2050	NASDAQ	ASND	Thu, Dec 17, 2015	2.25	2.30	2.25	2.30
2049	NASDAQ	ASND	Wed, Dec 16, 2015	2.26	2.30	2.20	2.30
2048	NASDAQ	ASND	Tue, Dec 15, 2015	2.20	2.28	2.16	2.22
2047	NASDAQ	ASND	Mon, Dec 14, 2015	2.22	2.27	2.18	2.24
2046	NASDAQ	ASND	Fri, Dec 11, 2015	2.27	2.28	2.25	2.26
2045	NASDAQ	ASND	Thu, Dec 10, 2015	2.27	2.30	2.23	2.28
2044	NASDAQ	ASND	Wed, Dec 9, 2015	2.29	2.32	2.22	2.25
2043	NASDAQ	ASND	Tue, Dec 8, 2015	2.34	2.34	2.29	2.34
2042	NASDAQ	ASND	Mon, Dec 7, 2015	2.35	2.35	2.22	2.34
2041	NASDAQ	ASND	Fri, Dec 4, 2015	2.33	2.36	2.30	2.35
2040	NASDAQ	ASND	Thu, Dec 3, 2015	2.31	2.35	2.23	2.33
2039	NASDAQ	ASND	Wed, Dec 2, 2015	2.26	2.38	2.22	2.30
2038	NASDAQ	ASND	Tue, Dec 1, 2015	2.20	2.28	2.20	2.26
2037	NASDAQ	ASND	Mon, Nov 30, 2015	2.27	2.28	2.20	2.22
2036	NASDAQ	ASND	Fri, Nov 27, 2015	2.30	2.30	2.22	2.28
2035	NASDAQ	ASND	Wed, Nov 25, 2015	2.33	2.43	2.24	2.30
2034	NASDAQ	ASND	Tue, Nov 24, 2015	2.40	2.58	2.10	2.25
2033	NASDAQ	ASND	Mon, Nov 23, 2015	2.73	2.83	2.33	2.36
2032	NASDAQ	ASND	Fri, Nov 20, 2015	2.03	2.08	2.03	2.06
2031	NASDAQ	ASND	Thu, Nov 19, 2015	1.97	2.03	1.95	2.03
2030	NASDAQ	ASND	Wed, Nov 18, 2015	1.76	1.90	1.76	1.90
2029	NASDAQ	ASND	Tue, Nov 17, 2015	1.85	1.88	1.80	1.86
2028	NASDAQ	ASND	Mon, Nov 16, 2015	1.92	1.98	1.88	1.88
2027	NASDAQ	ASND	Fri, Nov 13, 2015	1.92	1.92	1.92	1.92
2026	NASDAQ	ASND	Thu, Nov 12, 2015	1.94	1.94	1.86	1.92
2025	NASDAQ	ASND	Tue, Nov 10, 2015	1.94	1.94	1.88	1.93
2024	NASDAQ	ASND	Mon, Nov 9, 2015	1.93	1.94	1.93	1.94
2023	NASDAQ	ASND	Fri, Nov 6, 2015	1.94	1.94	1.93	1.93
2022	NASDAQ	ASND	Thu, Nov 5, 2015	1.93	1.93	1.93	1.93
2021	NASDAQ	ASND	Wed, Nov 4, 2015	1.93	1.93	1.85	1.85
2020	NASDAQ	ASND	Tue, Nov 3, 2015	1.93	1.94	1.93	1.93
2019	NASDAQ	ASND	Mon, Nov 2, 2015	1.94	1.94	1.85	1.92
2018	NASDAQ	ASND	Fri, Oct 30, 2015	1.85	2.00	1.81	1.93
2017	NASDAQ	ASND	Thu, Oct 29, 2015	1.85	1.86	1.85	1.86
2016	NASDAQ	ASND	Tue, Oct 27, 2015	1.92	1.92	1.85	1.86
2015	NASDAQ	ASND	Mon, Oct 26, 2015	1.86	1.86	1.85	1.85
2014	NASDAQ	ASND	Fri, Oct 23, 2015	1.87	1.87	1.81	1.83
2013	NASDAQ	ASND	Thu, Oct 22, 2015	1.89	1.89	1.87	1.87
2012	NASDAQ	ASND	Wed, Oct 21, 2015	1.87	1.87	1.83	1.83
2011	NASDAQ	ASND	Tue, Oct 20, 2015	1.92	1.92	1.81	1.88
2010	NASDAQ	ASND	Mon, Oct 19, 2015	1.90	1.90	1.90	1.90
2009	NASDAQ	ASND	Fri, Oct 16, 2015	1.93	1.93	1.88	1.93
2008	NASDAQ	ASND	Tue, Oct 13, 2015	1.92	1.93	1.90	1.93
2007	NASDAQ	ASND	Mon, Oct 12, 2015	1.85	1.85	1.85	1.85
2006	NASDAQ	ASND	Fri, Oct 9, 2015	1.89	1.89	1.84	1.89
2005	NASDAQ	ASND	Thu, Oct 8, 2015	1.84	1.85	1.81	1.81
2004	NASDAQ	ASND	Wed, Oct 7, 2015	1.94	1.94	1.81	1.89
2003	NASDAQ	ASND	Tue, Oct 6, 2015	1.93	1.93	1.85	1.91
2002	NASDAQ	ASND	Mon, Oct 5, 2015	1.89	1.89	1.88	1.88
2001	NASDAQ	ASND	Fri, Oct 2, 2015	1.87	1.87	1.87	1.87
2000	NASDAQ	ASND	Thu, Oct 1, 2015	1.84	1.84	1.84	1.84
1999	NASDAQ	ASND	Tue, Sep 29, 2015	1.84	1.84	1.84	1.84
1998	NASDAQ	ASND	Mon, Sep 28, 2015	1.84	1.84	1.84	1.84
1997	NASDAQ	ASND	Thu, Sep 24, 2015	1.80	1.89	1.80	1.89
1996	NASDAQ	ASND	Wed, Sep 23, 2015	1.87	1.87	1.80	1.80
1995	NASDAQ	ASND	Tue, Sep 22, 2015	1.90	1.98	1.80	1.85
1994	NASDAQ	ASND	Mon, Sep 21, 2015	1.90	1.96	1.88	1.88
1993	NASDAQ	ASND	Fri, Sep 18, 2015	1.92	1.92	1.85	1.85
1992	NASDAQ	ASND	Thu, Sep 17, 2015	1.89	1.91	1.85	1.91
1991	NASDAQ	ASND	Wed, Sep 16, 2015	1.87	1.87	1.87	1.87
1990	NASDAQ	ASND	Tue, Sep 15, 2015	1.81	1.81	1.81	1.81
1989	NASDAQ	ASND	Mon, Sep 14, 2015	1.76	1.84	1.76	1.78
1988	NASDAQ	ASND	Fri, Sep 11, 2015	1.79	1.79	1.73	1.73
1987	NASDAQ	ASND	Thu, Sep 10, 2015	1.91	1.98	1.63	1.72
1986	NASDAQ	ASND	Wed, Sep 9, 2015	1.89	1.89	1.85	1.85
1985	NASDAQ	ASND	Tue, Sep 8, 2015	1.75	1.83	1.73	1.82
1984	NASDAQ	ASND	Fri, Sep 4, 2015	1.72	1.79	1.67	1.75
1983	NASDAQ	ASND	Thu, Sep 3, 2015	1.82	1.84	1.71	1.79
1982	NASDAQ	ASND	Wed, Sep 2, 2015	1.70	1.76	1.70	1.75
1981	NASDAQ	ASND	Tue, Sep 1, 2015	1.66	1.69	1.56	1.63
1980	NASDAQ	ASND	Mon, Aug 31, 2015	1.60	1.65	1.60	1.63
1979	NASDAQ	ASND	Fri, Aug 28, 2015	1.58	1.64	1.58	1.58
1978	NASDAQ	ASND	Thu, Aug 27, 2015	1.65	1.65	1.58	1.58
1977	NASDAQ	ASND	Wed, Aug 26, 2015	1.64	1.64	1.55	1.58
1976	NASDAQ	ASND	Tue, Aug 25, 2015	1.62	1.67	1.61	1.62
1975	NASDAQ	ASND	Mon, Aug 24, 2015	1.61	1.68	1.61	1.68
1974	NASDAQ	ASND	Fri, Aug 21, 2015	1.61	1.69	1.61	1.64
1973	NASDAQ	ASND	Thu, Aug 20, 2015	1.65	1.66	1.65	1.66
1972	NASDAQ	ASND	Wed, Aug 19, 2015	1.69	1.70	1.66	1.70
1971	NASDAQ	ASND	Tue, Aug 18, 2015	1.67	1.72	1.67	1.69
1970	NASDAQ	ASND	Mon, Aug 17, 2015	1.64	1.66	1.64	1.65
1969	NASDAQ	ASND	Thu, Aug 13, 2015	1.64	1.65	1.63	1.65
1968	NASDAQ	ASND	Wed, Aug 12, 2015	1.61	1.65	1.60	1.65
1967	NASDAQ	ASND	Tue, Aug 11, 2015	1.58	1.65	1.34	1.61
1966	NASDAQ	ASND	Mon, Aug 10, 2015	1.65	1.70	1.62	1.65
1965	NASDAQ	ASND	Fri, Aug 7, 2015	1.66	1.69	1.57	1.69
1964	NASDAQ	ASND	Thu, Aug 6, 2015	1.67	1.71	1.67	1.68
1963	NASDAQ	ASND	Wed, Aug 5, 2015	1.75	1.75	1.74	1.74
1962	NASDAQ	ASND	Tue, Aug 4, 2015	1.72	1.78	1.68	1.78
1961	NASDAQ	ASND	Mon, Aug 3, 2015	1.88	1.88	1.79	1.79
1960	NASDAQ	ASND	Fri, Jul 31, 2015	1.85	1.89	1.74	1.81
1959	NASDAQ	ASND	Thu, Jul 30, 2015	1.76	1.79	1.75	1.79
1958	NASDAQ	ASND	Wed, Jul 29, 2015	1.78	1.78	1.78	1.78
1957	NASDAQ	ASND	Tue, Jul 28, 2015	1.79	1.83	1.73	1.73
1956	NASDAQ	ASND	Mon, Jul 27, 2015	1.80	1.80	1.80	1.80
1955	NASDAQ	ASND	Fri, Jul 24, 2015	1.77	1.78	1.75	1.78
1954	NASDAQ	ASND	Thu, Jul 23, 2015	1.75	1.76	1.75	1.76
1953	NASDAQ	ASND	Wed, Jul 22, 2015	1.74	1.77	1.70	1.75
1952	NASDAQ	ASND	Tue, Jul 21, 2015	1.91	1.91	1.71	1.73
1951	NASDAQ	ASND	Mon, Jul 20, 2015	1.96	1.97	1.91	1.91
1950	NASDAQ	ASND	Fri, Jul 17, 2015	2.08	2.08	1.98	1.99
1949	NASDAQ	ASND	Thu, Jul 16, 2015	2.03	2.03	1.99	2.00
1948	NASDAQ	ASND	Wed, Jul 15, 2015	2.04	2.04	2.00	2.00
1947	NASDAQ	ASND	Tue, Jul 14, 2015	2.02	2.02	2.01	2.01
1946	NASDAQ	ASND	Mon, Jul 13, 2015	2.00	2.01	2.00	2.01
1945	NASDAQ	ASND	Fri, Jul 10, 2015	2.01	2.02	2.01	2.02
1944	NASDAQ	ASND	Thu, Jul 9, 2015	2.03	2.03	2.00	2.00
1943	NASDAQ	ASND	Wed, Jul 8, 2015	2.02	2.07	2.00	2.00
1942	NASDAQ	ASND	Tue, Jul 7, 2015	2.04	2.07	2.03	2.07
1941	NASDAQ	ASND	Mon, Jul 6, 2015	2.01	2.02	1.97	1.97
1940	NASDAQ	ASND	Thu, Jul 2, 2015	2.03	2.06	2.01	2.01
1939	NASDAQ	ASND	Wed, Jul 1, 2015	2.10	2.10	2.01	2.01
1938	NASDAQ	ASND	Tue, Jun 30, 2015	2.09	2.10	2.03	2.03
1937	NASDAQ	ASND	Mon, Jun 29, 2015	2.05	2.08	2.01	2.03
1936	NASDAQ	ASND	Fri, Jun 26, 2015	2.25	2.30	2.01	2.05
1935	NASDAQ	ASND	Thu, Jun 25, 2015	2.28	2.29	2.26	2.26
1934	NASDAQ	ASND	Wed, Jun 24, 2015	2.30	2.37	2.29	2.29
1933	NASDAQ	ASND	Tue, Jun 23, 2015	2.35	2.39	2.28	2.30
1932	NASDAQ	ASND	Mon, Jun 22, 2015	2.27	2.36	2.27	2.34
1931	NASDAQ	ASND	Fri, Jun 19, 2015	2.26	2.39	2.26	2.26
1930	NASDAQ	ASND	Thu, Jun 18, 2015	2.75	3.08	2.32	2.40
1929	NASDAQ	ASND	Wed, Jun 17, 2015	2.02	2.11	2.00	2.08
1928	NASDAQ	ASND	Tue, Jun 16, 2015	2.05	2.14	2.00	2.09
1927	NASDAQ	ASND	Mon, Jun 15, 2015	2.15	2.15	2.12	2.12
1926	NASDAQ	ASND	Fri, Jun 12, 2015	2.11	2.11	2.05	2.11
1925	NASDAQ	ASND	Thu, Jun 11, 2015	2.07	2.16	2.00	2.05
1924	NASDAQ	ASND	Wed, Jun 10, 2015	1.94	2.09	1.94	2.07
1923	NASDAQ	ASND	Tue, Jun 9, 2015	1.94	2.01	1.94	2.01
1922	NASDAQ	ASND	Mon, Jun 8, 2015	1.96	2.01	1.96	2.01
1921	NASDAQ	ASND	Fri, Jun 5, 2015	2.01	2.01	1.95	1.95
1920	NASDAQ	ASND	Thu, Jun 4, 2015	2.00	2.00	1.99	2.00
1919	NASDAQ	ASND	Wed, Jun 3, 2015	1.98	2.00	1.91	2.00
1918	NASDAQ	ASND	Tue, Jun 2, 2015	1.97	1.99	1.96	1.99
1917	NASDAQ	ASND	Mon, Jun 1, 2015	2.01	2.01	1.96	2.01
1916	NASDAQ	ASND	Fri, May 29, 2015	2.01	2.01	2.01	2.01
1915	NASDAQ	ASND	Thu, May 28, 2015	2.01	2.01	2.01	2.01
1914	NASDAQ	ASND	Wed, May 27, 2015	2.00	2.05	2.00	2.00
1913	NASDAQ	ASND	Tue, May 26, 2015	1.96	2.01	1.96	2.01
1912	NASDAQ	ASND	Fri, May 22, 2015	1.96	1.96	1.96	1.96
1911	NASDAQ	ASND	Thu, May 21, 2015	1.97	2.01	1.97	2.01
1910	NASDAQ	ASND	Wed, May 20, 2015	1.97	1.97	1.95	1.95
1909	NASDAQ	ASND	Tue, May 19, 2015	1.99	2.08	1.91	1.91
1908	NASDAQ	ASND	Mon, May 18, 2015	1.92	1.99	1.92	1.94
1907	NASDAQ	ASND	Fri, May 15, 2015	1.90	2.00	1.90	1.95
1906	NASDAQ	ASND	Thu, May 14, 2015	2.00	2.04	1.89	1.97
1905	NASDAQ	ASND	Tue, May 12, 2015	2.05	2.11	1.99	2.05
1904	NASDAQ	ASND	Fri, May 8, 2015	2.01	2.01	2.01	2.01
1903	NASDAQ	ASND	Thu, May 7, 2015	2.09	2.13	1.93	1.99
1902	NASDAQ	ASND	Wed, May 6, 2015	2.04	2.09	2.03	2.05
1901	NASDAQ	ASND	Tue, May 5, 2015	2.00	2.00	1.96	1.96
1900	NASDAQ	ASND	Mon, May 4, 2015	2.06	2.09	2.06	2.08
1899	NASDAQ	ASND	Fri, May 1, 2015	2.05	2.08	1.98	2.05
1898	NASDAQ	ASND	Thu, Apr 30, 2015	1.97	2.03	1.95	2.03
1897	NASDAQ	ASND	Wed, Apr 29, 2015	2.07	2.07	2.05	2.05
1896	NASDAQ	ASND	Tue, Apr 28, 2015	1.93	2.08	1.93	2.07
1895	NASDAQ	ASND	Mon, Apr 27, 2015	1.90	1.95	1.88	1.90
1894	NASDAQ	ASND	Fri, Apr 24, 2015	1.87	1.92	1.85	1.92
1893	NASDAQ	ASND	Thu, Apr 23, 2015	1.90	1.92	1.89	1.90
1892	NASDAQ	ASND	Wed, Apr 22, 2015	1.90	1.93	1.89	1.91
1891	NASDAQ	ASND	Tue, Apr 21, 2015	1.90	1.90	1.89	1.89
1890	NASDAQ	ASND	Mon, Apr 20, 2015	1.92	1.92	1.91	1.91
1889	NASDAQ	ASND	Fri, Apr 17, 2015	1.95	1.95	1.87	1.89
1888	NASDAQ	ASND	Thu, Apr 16, 2015	1.95	1.95	1.88	1.88
1887	NASDAQ	ASND	Wed, Apr 15, 2015	1.86	1.91	1.86	1.91
1886	NASDAQ	ASND	Tue, Apr 14, 2015	1.90	1.92	1.86	1.89
1885	NASDAQ	ASND	Mon, Apr 13, 2015	1.94	1.95	1.89	1.93
1884	NASDAQ	ASND	Fri, Apr 10, 2015	1.94	1.95	1.90	1.95
1883	NASDAQ	ASND	Thu, Apr 9, 2015	1.92	1.96	1.91	1.94
1882	NASDAQ	ASND	Wed, Apr 8, 2015	1.92	1.92	1.92	1.92
1881	NASDAQ	ASND	Tue, Apr 7, 2015	1.88	1.96	1.86	1.92
1880	NASDAQ	ASND	Mon, Apr 6, 2015	1.91	1.96	1.86	1.96
1879	NASDAQ	ASND	Thu, Apr 2, 2015	1.91	1.94	1.91	1.94
1878	NASDAQ	ASND	Wed, Apr 1, 2015	1.89	1.92	1.89	1.92
1877	NASDAQ	ASND	Tue, Mar 31, 2015	1.91	1.95	1.91	1.93
1876	NASDAQ	ASND	Mon, Mar 30, 2015	2.00	2.00	1.92	1.94
1875	NASDAQ	ASND	Fri, Mar 27, 2015	1.97	1.97	1.95	1.97
1874	NASDAQ	ASND	Thu, Mar 26, 2015	1.98	2.00	1.95	1.96
1873	NASDAQ	ASND	Wed, Mar 25, 2015	1.97	1.97	1.96	1.96
1872	NASDAQ	ASND	Tue, Mar 24, 2015	1.96	1.98	1.96	1.97
1871	NASDAQ	ASND	Mon, Mar 23, 2015	1.97	1.99	1.96	1.96
1870	NASDAQ	ASND	Fri, Mar 20, 2015	1.98	2.03	1.96	1.96
1869	NASDAQ	ASND	Thu, Mar 19, 2015	1.99	2.04	1.97	1.98
1868	NASDAQ	ASND	Wed, Mar 18, 2015	1.98	2.03	1.98	2.00
1867	NASDAQ	ASND	Tue, Mar 17, 2015	2.00	2.01	1.98	1.99
1866	NASDAQ	ASND	Mon, Mar 16, 2015	2.02	2.02	2.00	2.00
1865	NASDAQ	ASND	Fri, Mar 13, 2015	2.01	2.05	2.01	2.04
1864	NASDAQ	ASND	Thu, Mar 12, 2015	2.04	2.04	2.01	2.01
1863	NASDAQ	ASND	Wed, Mar 11, 2015	2.04	2.05	2.00	2.01
1862	NASDAQ	ASND	Tue, Mar 10, 2015	2.01	2.02	2.01	2.01
1861	NASDAQ	ASND	Mon, Mar 9, 2015	2.03	2.03	2.01	2.01
1860	NASDAQ	ASND	Fri, Mar 6, 2015	2.01	2.02	2.00	2.02
1859	NASDAQ	ASND	Thu, Mar 5, 2015	2.01	2.03	2.01	2.02
1858	NASDAQ	ASND	Wed, Mar 4, 2015	2.02	2.03	2.00	2.02
1857	NASDAQ	ASND	Tue, Mar 3, 2015	2.05	2.06	2.01	2.02
1856	NASDAQ	ASND	Mon, Mar 2, 2015	2.08	2.14	2.05	2.05
1855	NASDAQ	ASND	Fri, Feb 27, 2015	2.06	2.08	2.04	2.04
1854	NASDAQ	ASND	Thu, Feb 26, 2015	2.05	2.07	2.04	2.06
1853	NASDAQ	ASND	Wed, Feb 25, 2015	2.08	2.12	2.04	2.05
1852	NASDAQ	ASND	Tue, Feb 24, 2015	2.13	2.17	2.09	2.09
1851	NASDAQ	ASND	Mon, Feb 23, 2015	2.11	2.17	2.10	2.13
1850	NASDAQ	ASND	Fri, Feb 20, 2015	2.15	2.18	2.09	2.14
1849	NASDAQ	ASND	Thu, Feb 19, 2015	2.15	2.15	2.13	2.13
1848	NASDAQ	ASND	Wed, Feb 18, 2015	2.14	2.20	2.14	2.15
1847	NASDAQ	ASND	Tue, Feb 17, 2015	2.20	2.20	2.13	2.14
1846	NASDAQ	ASND	Fri, Feb 13, 2015	2.22	2.25	2.20	2.24
1845	NASDAQ	ASND	Thu, Feb 12, 2015	2.20	2.25	2.16	2.22
1844	NASDAQ	ASND	Wed, Feb 11, 2015	2.25	2.27	2.15	2.23
1843	NASDAQ	ASND	Tue, Feb 10, 2015	2.28	2.28	2.20	2.26
1842	NASDAQ	ASND	Mon, Feb 9, 2015	2.23	2.25	2.16	2.25
1841	NASDAQ	ASND	Fri, Feb 6, 2015	2.19	2.25	2.19	2.24
1840	NASDAQ	ASND	Thu, Feb 5, 2015	2.20	2.26	2.11	2.26
1839	NASDAQ	ASND	Wed, Feb 4, 2015	2.10	2.26	2.05	2.23
1838	NASDAQ	ASND	Tue, Feb 3, 2015	2.02	2.20	2.00	2.16
1837	NASDAQ	ASND	Mon, Feb 2, 2015	2.18	2.20	2.01	2.01
1836	NASDAQ	ASND	Fri, Jan 30, 2015	2.19	2.25	2.10	2.25
1835	NASDAQ	ASND	Thu, Jan 29, 2015	2.33	2.44	2.21	2.33
1834	NASDAQ	ASND	Wed, Jan 28, 2015	2.45	2.51	2.35	2.37
1833	NASDAQ	ASND	Tue, Jan 27, 2015	2.50	2.51	2.37	2.43
1832	NASDAQ	ASND	Mon, Jan 26, 2015	2.52	2.62	2.47	2.47
1831	NASDAQ	ASND	Fri, Jan 23, 2015	2.64	2.67	2.53	2.54
1830	NASDAQ	ASND	Thu, Jan 22, 2015	2.59	2.65	2.53	2.64
1829	NASDAQ	ASND	Wed, Jan 21, 2015	2.65	2.69	2.50	2.54
1828	NASDAQ	ASND	Tue, Jan 20, 2015	2.43	2.66	2.35	2.45
1827	NASDAQ	ASND	Fri, Jan 16, 2015	2.55	2.56	2.46	2.50
1826	NASDAQ	ASND	Thu, Jan 15, 2015	2.65	2.74	2.46	2.48
1825	NASDAQ	ASND	Wed, Jan 14, 2015	2.50	2.69	2.47	2.65
1824	NASDAQ	ASND	Tue, Jan 13, 2015	2.90	3.14	2.51	2.55
1823	NASDAQ	ASND	Mon, Jan 12, 2015	2.63	2.97	2.59	2.87
1822	NASDAQ	ASND	Fri, Jan 9, 2015	2.60	2.74	2.50	2.58
1821	NASDAQ	ASND	Thu, Jan 8, 2015	2.58	2.79	2.58	2.70
1820	NASDAQ	ASND	Wed, Jan 7, 2015	2.86	3.00	2.45	2.60
1819	NASDAQ	ASND	Tue, Jan 6, 2015	2.20	3.55	2.17	2.82
1818	NASDAQ	ASND	Mon, Jan 5, 2015	1.75	2.00	1.75	1.81
1817	NASDAQ	ASND	Fri, Jan 2, 2015	1.81	1.84	1.75	1.75
1816	NASDAQ	ASND	Wed, Dec 31, 2014	1.79	1.89	1.79	1.84
1815	NASDAQ	ASND	Tue, Dec 30, 2014	1.74	1.82	1.70	1.75
1814	NASDAQ	ASND	Mon, Dec 29, 2014	1.71	1.71	1.68	1.70
1813	NASDAQ	ASND	Fri, Dec 26, 2014	1.76	1.79	1.71	1.71
1812	NASDAQ	ASND	Wed, Dec 24, 2014	1.77	1.85	1.76	1.78
1811	NASDAQ	ASND	Tue, Dec 23, 2014	1.76	1.86	1.76	1.79
1810	NASDAQ	ASND	Mon, Dec 22, 2014	1.76	1.77	1.76	1.76
1809	NASDAQ	ASND	Fri, Dec 19, 2014	1.84	1.90	1.78	1.78
1808	NASDAQ	ASND	Thu, Dec 18, 2014	1.78	1.78	1.76	1.77
1807	NASDAQ	ASND	Wed, Dec 17, 2014	1.88	1.89	1.66	1.85
1806	NASDAQ	ASND	Tue, Dec 16, 2014	1.97	1.97	1.87	1.92
1805	NASDAQ	ASND	Fri, Dec 12, 2014	1.88	1.99	1.86	1.94
1804	NASDAQ	ASND	Thu, Dec 11, 2014	1.87	1.94	1.87	1.92
1803	NASDAQ	ASND	Wed, Dec 10, 2014	1.88	1.92	1.86	1.89
1802	NASDAQ	ASND	Tue, Dec 9, 2014	2.00	2.00	1.94	1.95
1801	NASDAQ	ASND	Mon, Dec 8, 2014	1.97	2.03	1.90	1.97
1800	NASDAQ	ASND	Fri, Dec 5, 2014	1.87	2.16	1.87	1.93
1799	NASDAQ	ASND	Thu, Dec 4, 2014	1.86	1.92	1.86	1.92
1798	NASDAQ	ASND	Wed, Dec 3, 2014	1.92	1.92	1.86	1.86
1797	NASDAQ	ASND	Tue, Dec 2, 2014	1.86	1.93	1.86	1.92
1796	NASDAQ	ASND	Mon, Dec 1, 2014	1.79	1.95	1.79	1.90
1795	NASDAQ	ASND	Fri, Nov 28, 2014	1.86	1.86	1.86	1.86
1794	NASDAQ	ASND	Wed, Nov 26, 2014	1.92	2.00	1.85	1.86
1793	NASDAQ	ASND	Tue, Nov 25, 2014	1.97	2.04	1.82	1.96
1792	NASDAQ	ASND	Mon, Nov 24, 2014	1.87	1.95	1.83	1.94
1791	NASDAQ	ASND	Fri, Nov 21, 2014	1.85	1.88	1.84	1.88
1790	NASDAQ	ASND	Thu, Nov 20, 2014	1.89	1.89	1.88	1.88
1789	NASDAQ	ASND	Wed, Nov 19, 2014	1.85	1.95	1.85	1.86
1788	NASDAQ	ASND	Tue, Nov 18, 2014	1.85	1.90	1.81	1.83
1787	NASDAQ	ASND	Mon, Nov 17, 2014	1.89	1.94	1.88	1.90
1786	NASDAQ	ASND	Fri, Nov 14, 2014	1.89	1.89	1.88	1.88
1785	NASDAQ	ASND	Thu, Nov 13, 2014	2.17	2.17	2.00	2.00
1784	NASDAQ	ASND	Wed, Nov 12, 2014	2.16	2.16	1.93	1.95
1783	NASDAQ	ASND	Tue, Nov 11, 2014	2.24	2.24	2.20	2.20
1782	NASDAQ	ASND	Mon, Nov 10, 2014	2.24	2.24	2.20	2.24
1781	NASDAQ	ASND	Fri, Nov 7, 2014	2.22	2.22	2.20	2.20
1780	NASDAQ	ASND	Thu, Nov 6, 2014	2.25	2.25	2.16	2.22
1779	NASDAQ	ASND	Wed, Nov 5, 2014	2.27	2.27	2.22	2.22
1778	NASDAQ	ASND	Tue, Nov 4, 2014	2.28	2.28	2.23	2.27
1777	NASDAQ	ASND	Mon, Nov 3, 2014	2.29	2.29	2.10	2.29
1776	NASDAQ	ASND	Fri, Oct 31, 2014	2.29	2.29	2.19	2.25
1775	NASDAQ	ASND	Thu, Oct 30, 2014	2.28	2.28	2.15	2.20
1774	NASDAQ	ASND	Wed, Oct 29, 2014	2.18	2.27	2.12	2.23
1773	NASDAQ	ASND	Tue, Oct 28, 2014	2.14	2.14	2.10	2.10
1772	NASDAQ	ASND	Mon, Oct 27, 2014	2.17	2.20	2.15	2.20
1771	NASDAQ	ASND	Fri, Oct 24, 2014	2.20	2.32	2.16	2.21
1770	NASDAQ	ASND	Thu, Oct 23, 2014	2.12	2.20	2.12	2.19
1769	NASDAQ	ASND	Wed, Oct 22, 2014	2.08	2.18	2.07	2.18
1768	NASDAQ	ASND	Tue, Oct 21, 2014	2.09	2.09	2.07	2.09
1767	NASDAQ	ASND	Mon, Oct 20, 2014	2.02	2.10	1.96	2.05
1766	NASDAQ	ASND	Fri, Oct 17, 2014	2.11	2.16	2.11	2.12
1765	NASDAQ	ASND	Thu, Oct 16, 2014	2.16	2.19	2.08	2.12
1764	NASDAQ	ASND	Wed, Oct 15, 2014	2.11	2.25	2.10	2.16
1763	NASDAQ	ASND	Tue, Oct 14, 2014	2.01	2.17	2.01	2.10
1762	NASDAQ	ASND	Mon, Oct 13, 2014	2.10	2.10	2.00	2.04
1761	NASDAQ	ASND	Fri, Oct 10, 2014	1.92	1.92	1.86	1.86
1760	NASDAQ	ASND	Thu, Oct 9, 2014	1.86	1.94	1.86	1.91
1759	NASDAQ	ASND	Wed, Oct 8, 2014	1.91	1.91	1.86	1.90
1758	NASDAQ	ASND	Tue, Oct 7, 2014	1.88	1.94	1.88	1.92
1757	NASDAQ	ASND	Mon, Oct 6, 2014	1.98	2.04	1.90	1.95
1756	NASDAQ	ASND	Fri, Oct 3, 2014	2.01	2.05	1.94	2.05
1755	NASDAQ	ASND	Thu, Oct 2, 2014	2.09	2.09	2.04	2.08
1754	NASDAQ	ASND	Wed, Oct 1, 2014	2.00	2.08	1.92	2.06
1753	NASDAQ	ASND	Tue, Sep 30, 2014	2.03	2.06	1.95	1.98
1752	NASDAQ	ASND	Mon, Sep 29, 2014	1.98	2.08	1.90	2.08
1751	NASDAQ	ASND	Fri, Sep 26, 2014	1.95	1.98	1.92	1.98
1750	NASDAQ	ASND	Thu, Sep 25, 2014	2.00	2.01	1.95	1.99
1749	NASDAQ	ASND	Wed, Sep 24, 2014	2.04	2.06	2.00	2.05
1748	NASDAQ	ASND	Tue, Sep 23, 2014	2.01	2.09	2.00	2.07
1747	NASDAQ	ASND	Mon, Sep 22, 2014	2.16	2.16	2.00	2.06
1746	NASDAQ	ASND	Fri, Sep 19, 2014	2.16	2.20	2.12	2.20
1745	NASDAQ	ASND	Thu, Sep 18, 2014	2.21	2.21	2.11	2.19
1744	NASDAQ	ASND	Wed, Sep 17, 2014	2.18	2.24	2.15	2.21
1743	NASDAQ	ASND	Tue, Sep 16, 2014	2.15	2.21	2.11	2.11
1742	NASDAQ	ASND	Mon, Sep 15, 2014	2.16	2.23	2.12	2.18
1741	NASDAQ	ASND	Fri, Sep 12, 2014	2.16	2.29	2.14	2.14
1740	NASDAQ	ASND	Thu, Sep 11, 2014	2.27	2.27	2.13	2.21
1739	NASDAQ	ASND	Wed, Sep 10, 2014	2.25	2.28	2.20	2.20
1738	NASDAQ	ASND	Tue, Sep 9, 2014	2.43	2.45	2.27	2.27
1737	NASDAQ	ASND	Mon, Sep 8, 2014	2.40	2.45	2.34	2.35
1736	NASDAQ	ASND	Fri, Sep 5, 2014	2.45	2.45	2.33	2.33
1735	NASDAQ	ASND	Thu, Sep 4, 2014	2.23	2.54	2.22	2.40
1734	NASDAQ	ASND	Wed, Sep 3, 2014	2.31	2.59	2.25	2.31
1733	NASDAQ	ASND	Tue, Sep 2, 2014	2.11	2.40	2.11	2.38
1732	NASDAQ	ASND	Fri, Aug 29, 2014	2.19	2.19	2.17	2.18
1731	NASDAQ	ASND	Thu, Aug 28, 2014	2.15	2.22	2.13	2.17
1730	NASDAQ	ASND	Wed, Aug 27, 2014	2.19	2.19	2.12	2.15
1729	NASDAQ	ASND	Tue, Aug 26, 2014	2.19	2.19	2.15	2.15
1728	NASDAQ	ASND	Mon, Aug 25, 2014	2.11	2.19	2.08	2.19
1727	NASDAQ	ASND	Fri, Aug 22, 2014	2.16	2.19	2.15	2.15
1726	NASDAQ	ASND	Thu, Aug 21, 2014	2.19	2.19	2.08	2.16
1725	NASDAQ	ASND	Wed, Aug 20, 2014	2.26	2.26	2.19	2.20
1724	NASDAQ	ASND	Tue, Aug 19, 2014	2.25	2.25	2.14	2.22
1723	NASDAQ	ASND	Mon, Aug 18, 2014	2.29	2.29	2.19	2.19
1722	NASDAQ	ASND	Fri, Aug 15, 2014	2.29	2.29	2.23	2.25
1721	NASDAQ	ASND	Thu, Aug 14, 2014	2.25	2.30	2.16	2.23
1720	NASDAQ	ASND	Wed, Aug 13, 2014	2.30	2.40	2.15	2.15
1719	NASDAQ	ASND	Tue, Aug 12, 2014	2.40	2.40	1.98	2.09
1718	NASDAQ	ASND	Thu, Aug 7, 2014	1.99	1.99	1.93	1.99
1717	NASDAQ	ASND	Wed, Aug 6, 2014	1.90	2.00	1.84	2.00
1716	NASDAQ	ASND	Tue, Aug 5, 2014	1.84	1.98	1.84	1.87
1715	NASDAQ	ASND	Mon, Aug 4, 2014	1.88	1.98	1.88	1.98
1714	NASDAQ	ASND	Wed, Jul 30, 2014	1.96	1.96	1.93	1.94
1713	NASDAQ	ASND	Tue, Jul 29, 2014	1.98	1.98	1.98	1.98
1712	NASDAQ	ASND	Mon, Jul 28, 2014	1.92	1.98	1.90	1.98
1711	NASDAQ	ASND	Fri, Jul 25, 2014	1.92	1.92	1.92	1.92
1710	NASDAQ	ASND	Thu, Jul 24, 2014	1.91	1.91	1.84	1.85
1709	NASDAQ	ASND	Wed, Jul 23, 2014	1.85	1.91	1.84	1.84
1708	NASDAQ	ASND	Tue, Jul 22, 2014	1.89	1.92	1.85	1.85
1707	NASDAQ	ASND	Mon, Jul 21, 2014	1.82	1.92	1.81	1.90
1706	NASDAQ	ASND	Fri, Jul 18, 2014	1.78	1.89	1.78	1.82
1705	NASDAQ	ASND	Wed, Jul 16, 2014	1.90	1.90	1.80	1.80
1704	NASDAQ	ASND	Tue, Jul 15, 2014	1.79	1.90	1.78	1.82
1703	NASDAQ	ASND	Mon, Jul 14, 2014	1.79	1.91	1.79	1.80
1702	NASDAQ	ASND	Thu, Jul 10, 2014	1.85	1.85	1.85	1.85
1701	NASDAQ	ASND	Wed, Jul 9, 2014	1.80	1.80	1.77	1.80
1700	NASDAQ	ASND	Tue, Jul 8, 2014	1.84	1.89	1.78	1.78
1699	NASDAQ	ASND	Mon, Jul 7, 2014	1.77	1.81	1.77	1.81
1698	NASDAQ	ASND	Thu, Jul 3, 2014	1.77	1.77	1.77	1.77
1697	NASDAQ	ASND	Wed, Jul 2, 2014	1.83	1.91	1.83	1.91
1696	NASDAQ	ASND	Tue, Jul 1, 2014	1.83	1.83	1.83	1.83
1695	NASDAQ	ASND	Mon, Jun 30, 2014	1.85	1.92	1.80	1.80
1694	NASDAQ	ASND	Fri, Jun 27, 2014	1.93	1.93	1.93	1.93
1693	NASDAQ	ASND	Thu, Jun 26, 2014	1.85	2.18	1.85	1.96
1692	NASDAQ	ASND	Wed, Jun 25, 2014	1.74	1.86	1.74	1.86
1691	NASDAQ	ASND	Tue, Jun 24, 2014	1.73	1.85	1.73	1.85
1690	NASDAQ	ASND	Mon, Jun 23, 2014	1.83	1.84	1.73	1.76
1689	NASDAQ	ASND	Fri, Jun 20, 2014	1.80	1.80	1.75	1.75
1688	NASDAQ	ASND	Thu, Jun 19, 2014	1.80	1.85	1.80	1.85
1687	NASDAQ	ASND	Wed, Jun 18, 2014	1.80	1.81	1.79	1.80
1686	NASDAQ	ASND	Tue, Jun 17, 2014	1.77	1.85	1.76	1.81
1685	NASDAQ	ASND	Mon, Jun 16, 2014	1.76	1.80	1.76	1.80
1684	NASDAQ	ASND	Fri, Jun 13, 2014	1.82	1.82	1.76	1.76
1683	NASDAQ	ASND	Wed, Jun 11, 2014	1.76	1.83	1.76	1.83
1682	NASDAQ	ASND	Tue, Jun 10, 2014	1.82	1.82	1.79	1.79
1681	NASDAQ	ASND	Mon, Jun 9, 2014	1.76	1.82	1.76	1.79
1680	NASDAQ	ASND	Fri, Jun 6, 2014	1.76	1.82	1.76	1.76
1679	NASDAQ	ASND	Thu, Jun 5, 2014	1.76	1.76	1.76	1.76
1678	NASDAQ	ASND	Wed, Jun 4, 2014	1.77	1.77	1.75	1.76
1677	NASDAQ	ASND	Tue, Jun 3, 2014	1.81	1.81	1.76	1.77
1676	NASDAQ	ASND	Mon, Jun 2, 2014	1.85	1.85	1.77	1.77
1675	NASDAQ	ASND	Fri, May 30, 2014	1.86	1.86	1.79	1.79
1674	NASDAQ	ASND	Thu, May 29, 2014	1.69	1.84	1.69	1.80
1673	NASDAQ	ASND	Wed, May 28, 2014	1.70	1.78	1.70	1.78
1672	NASDAQ	ASND	Tue, May 27, 2014	1.72	1.74	1.72	1.74
1671	NASDAQ	ASND	Fri, May 23, 2014	1.89	1.97	1.69	1.72
1670	NASDAQ	ASND	Thu, May 22, 2014	1.88	1.88	1.81	1.84
1669	NASDAQ	ASND	Wed, May 21, 2014	1.80	1.87	1.80	1.87
1668	NASDAQ	ASND	Tue, May 20, 2014	1.87	1.87	1.78	1.82
1667	NASDAQ	ASND	Mon, May 19, 2014	1.99	1.99	1.83	1.84
1666	NASDAQ	ASND	Thu, May 15, 2014	1.97	1.97	1.89	1.94
1665	NASDAQ	ASND	Wed, May 14, 2014	1.93	1.98	1.91	1.92
1664	NASDAQ	ASND	Tue, May 13, 2014	1.88	1.97	1.84	1.88
1663	NASDAQ	ASND	Mon, May 12, 2014	1.88	1.99	1.81	1.83
1662	NASDAQ	ASND	Fri, May 9, 2014	1.83	1.83	1.83	1.83
1661	NASDAQ	ASND	Thu, May 8, 2014	1.85	1.87	1.85	1.85
1660	NASDAQ	ASND	Wed, May 7, 2014	1.89	1.95	1.89	1.91
1659	NASDAQ	ASND	Tue, May 6, 2014	1.99	1.99	1.95	1.95
1658	NASDAQ	ASND	Fri, May 2, 2014	1.93	1.99	1.93	1.99
1657	NASDAQ	ASND	Thu, May 1, 2014	1.99	1.99	1.99	1.99
1656	NASDAQ	ASND	Tue, Apr 29, 2014	1.97	2.00	1.97	2.00
1655	NASDAQ	ASND	Mon, Apr 28, 2014	1.98	2.00	1.91	2.00
1654	NASDAQ	ASND	Fri, Apr 25, 2014	2.01	2.08	1.93	2.00
1653	NASDAQ	ASND	Thu, Apr 24, 2014	1.95	2.01	1.90	1.95
1652	NASDAQ	ASND	Wed, Apr 23, 2014	1.95	2.01	1.94	2.00
1651	NASDAQ	ASND	Tue, Apr 22, 2014	1.97	2.04	1.97	2.03
1650	NASDAQ	ASND	Mon, Apr 21, 2014	1.93	1.99	1.91	1.97
1649	NASDAQ	ASND	Thu, Apr 17, 2014	1.93	1.93	1.91	1.93
1648	NASDAQ	ASND	Wed, Apr 16, 2014	1.96	1.96	1.93	1.94
1647	NASDAQ	ASND	Tue, Apr 15, 2014	1.97	1.97	1.84	1.88
1646	NASDAQ	ASND	Mon, Apr 14, 2014	1.77	1.85	1.77	1.85
1645	NASDAQ	ASND	Fri, Apr 11, 2014	1.89	1.89	1.80	1.80
1644	NASDAQ	ASND	Thu, Apr 10, 2014	1.89	1.89	1.89	1.89
1643	NASDAQ	ASND	Wed, Apr 9, 2014	1.93	1.94	1.83	1.89
1642	NASDAQ	ASND	Tue, Apr 8, 2014	1.86	1.90	1.81	1.81
1641	NASDAQ	ASND	Mon, Apr 7, 2014	1.77	1.85	1.75	1.81
1640	NASDAQ	ASND	Fri, Apr 4, 2014	1.84	1.92	1.81	1.85
1639	NASDAQ	ASND	Thu, Apr 3, 2014	1.86	1.97	1.86	1.86
1638	NASDAQ	ASND	Wed, Apr 2, 2014	1.82	1.85	1.75	1.85
1637	NASDAQ	ASND	Tue, Apr 1, 2014	1.77	1.82	1.70	1.82
1636	NASDAQ	ASND	Mon, Mar 31, 2014	1.85	1.86	1.75	1.77
1635	NASDAQ	ASND	Fri, Mar 28, 2014	1.85	1.85	1.82	1.85
1634	NASDAQ	ASND	Thu, Mar 27, 2014	1.80	1.86	1.80	1.84
1633	NASDAQ	ASND	Wed, Mar 26, 2014	1.95	1.98	1.83	1.85
1632	NASDAQ	ASND	Tue, Mar 25, 2014	1.89	1.97	1.89	1.95
1631	NASDAQ	ASND	Mon, Mar 24, 2014	1.89	1.91	1.84	1.89
1630	NASDAQ	ASND	Fri, Mar 21, 2014	1.99	1.99	1.82	1.82
1629	NASDAQ	ASND	Thu, Mar 20, 2014	2.00	2.00	1.91	1.97
1628	NASDAQ	ASND	Wed, Mar 19, 2014	2.01	2.09	1.90	2.02
1627	NASDAQ	ASND	Tue, Mar 18, 2014	2.23	2.23	2.06	2.10
1626	NASDAQ	ASND	Mon, Mar 17, 2014	1.99	2.14	1.95	2.04
1625	NASDAQ	ASND	Fri, Mar 14, 2014	1.80	1.86	1.80	1.86
1624	NASDAQ	ASND	Thu, Mar 13, 2014	1.84	1.84	1.80	1.80
1623	NASDAQ	ASND	Wed, Mar 12, 2014	1.87	1.90	1.79	1.81
1622	NASDAQ	ASND	Tue, Mar 11, 2014	1.90	1.90	1.82	1.90
1621	NASDAQ	ASND	Mon, Mar 10, 2014	1.91	1.91	1.84	1.90
1620	NASDAQ	ASND	Fri, Mar 7, 2014	1.92	1.93	1.91	1.92
1619	NASDAQ	ASND	Thu, Mar 6, 2014	1.99	1.99	1.94	1.94
1618	NASDAQ	ASND	Wed, Mar 5, 2014	2.00	2.00	1.94	1.94
1617	NASDAQ	ASND	Tue, Mar 4, 2014	2.03	2.03	1.94	1.98
1616	NASDAQ	ASND	Mon, Mar 3, 2014	2.03	2.04	1.96	1.96
1615	NASDAQ	ASND	Fri, Feb 28, 2014	2.01	2.07	2.01	2.05
1614	NASDAQ	ASND	Thu, Feb 27, 2014	2.02	2.08	1.97	2.08
1613	NASDAQ	ASND	Wed, Feb 26, 2014	2.03	2.04	2.00	2.00
1612	NASDAQ	ASND	Tue, Feb 25, 2014	1.97	1.99	1.96	1.96
1611	NASDAQ	ASND	Mon, Feb 24, 2014	1.97	2.00	1.97	2.00
1610	NASDAQ	ASND	Fri, Feb 21, 2014	2.01	2.01	1.99	2.00
1609	NASDAQ	ASND	Thu, Feb 20, 2014	2.03	2.03	1.99	1.99
1608	NASDAQ	ASND	Wed, Feb 19, 2014	2.01	2.04	2.01	2.04
1607	NASDAQ	ASND	Tue, Feb 18, 2014	1.97	2.02	1.97	2.02
1606	NASDAQ	ASND	Thu, Feb 13, 2014	2.04	2.04	2.00	2.04
1605	NASDAQ	ASND	Wed, Feb 12, 2014	1.91	2.06	1.91	2.06
1604	NASDAQ	ASND	Tue, Feb 11, 2014	2.06	2.07	1.96	2.03
1603	NASDAQ	ASND	Mon, Feb 10, 2014	2.04	2.10	1.99	2.04
1602	NASDAQ	ASND	Fri, Feb 7, 2014	2.03	2.11	1.98	2.09
1601	NASDAQ	ASND	Thu, Feb 6, 2014	2.05	2.14	2.05	2.14
1600	NASDAQ	ASND	Wed, Feb 5, 2014	2.04	2.14	2.04	2.13
1599	NASDAQ	ASND	Tue, Feb 4, 2014	1.99	2.14	1.83	2.11
1598	NASDAQ	ASND	Mon, Feb 3, 2014	2.29	2.29	2.05	2.09
1597	NASDAQ	ASND	Fri, Jan 31, 2014	2.14	2.54	2.11	2.31
1596	NASDAQ	ASND	Thu, Jan 30, 2014	2.05	2.11	2.04	2.11
1595	NASDAQ	ASND	Wed, Jan 29, 2014	2.14	2.14	2.01	2.10
1594	NASDAQ	ASND	Tue, Jan 28, 2014	2.06	2.15	2.06	2.15
1593	NASDAQ	ASND	Mon, Jan 27, 2014	2.07	2.15	2.07	2.15
1592	NASDAQ	ASND	Fri, Jan 24, 2014	2.05	2.13	2.05	2.09
1591	NASDAQ	ASND	Thu, Jan 23, 2014	2.16	2.16	2.09	2.09
1590	NASDAQ	ASND	Wed, Jan 22, 2014	2.21	2.21	2.15	2.15
1589	NASDAQ	ASND	Tue, Jan 21, 2014	2.18	2.20	2.12	2.20
1588	NASDAQ	ASND	Fri, Jan 17, 2014	2.14	2.21	2.09	2.13
1587	NASDAQ	ASND	Thu, Jan 16, 2014	2.16	2.20	2.08	2.13
1586	NASDAQ	ASND	Wed, Jan 15, 2014	2.05	2.16	2.05	2.16
1585	NASDAQ	ASND	Tue, Jan 14, 2014	2.02	2.15	2.02	2.12
1584	NASDAQ	ASND	Mon, Jan 13, 2014	2.09	2.15	2.09	2.15
1583	NASDAQ	ASND	Fri, Jan 10, 2014	2.13	2.14	2.11	2.11
1582	NASDAQ	ASND	Thu, Jan 9, 2014	2.16	2.16	2.09	2.09
1581	NASDAQ	ASND	Wed, Jan 8, 2014	2.12	2.17	2.12	2.16
1580	NASDAQ	ASND	Tue, Jan 7, 2014	2.14	2.16	2.09	2.14
1579	NASDAQ	ASND	Mon, Jan 6, 2014	2.11	2.14	2.07	2.14
1578	NASDAQ	ASND	Fri, Jan 3, 2014	2.15	2.16	2.11	2.11
1577	NASDAQ	ASND	Thu, Jan 2, 2014	2.05	2.14	2.03	2.13
1576	NASDAQ	ASND	Tue, Dec 31, 2013	2.02	2.08	2.01	2.06
1575	NASDAQ	ASND	Mon, Dec 30, 2013	2.04	2.06	2.04	2.05
1574	NASDAQ	ASND	Fri, Dec 27, 2013	2.02	2.07	2.01	2.04
1573	NASDAQ	ASND	Thu, Dec 26, 2013	2.05	2.07	2.05	2.07
1572	NASDAQ	ASND	Mon, Dec 23, 2013	2.11	2.15	2.00	2.14
1571	NASDAQ	ASND	Fri, Dec 20, 2013	2.14	2.18	2.07	2.15
1570	NASDAQ	ASND	Thu, Dec 19, 2013	2.10	2.15	2.05	2.14
1569	NASDAQ	ASND	Wed, Dec 18, 2013	2.12	2.13	2.10	2.13
1568	NASDAQ	ASND	Tue, Dec 17, 2013	2.09	2.17	2.06	2.17
1567	NASDAQ	ASND	Mon, Dec 16, 2013	2.12	2.13	2.04	2.05
1566	NASDAQ	ASND	Fri, Dec 13, 2013	2.16	2.16	2.13	2.14
1565	NASDAQ	ASND	Thu, Dec 12, 2013	2.02	2.17	2.01	2.13
1564	NASDAQ	ASND	Wed, Dec 11, 2013	2.02	2.17	2.00	2.04
1563	NASDAQ	ASND	Tue, Dec 10, 2013	2.05	2.10	2.05	2.08
1562	NASDAQ	ASND	Mon, Dec 9, 2013	2.11	2.15	2.06	2.10
1561	NASDAQ	ASND	Fri, Dec 6, 2013	2.21	2.21	2.02	2.14
1560	NASDAQ	ASND	Thu, Dec 5, 2013	2.10	2.14	2.09	2.12
1559	NASDAQ	ASND	Wed, Dec 4, 2013	2.01	2.16	2.01	2.10
1558	NASDAQ	ASND	Tue, Dec 3, 2013	1.93	2.15	1.93	2.03
1557	NASDAQ	ASND	Mon, Dec 2, 2013	2.23	2.24	2.10	2.19
1556	NASDAQ	ASND	Fri, Nov 29, 2013	2.26	2.26	2.09	2.25
1555	NASDAQ	ASND	Wed, Nov 27, 2013	2.24	2.27	2.09	2.11
1554	NASDAQ	ASND	Tue, Nov 26, 2013	2.19	2.28	2.18	2.19
1553	NASDAQ	ASND	Mon, Nov 25, 2013	2.18	2.20	2.12	2.19
1552	NASDAQ	ASND	Fri, Nov 22, 2013	2.23	2.28	2.18	2.18
1551	NASDAQ	ASND	Thu, Nov 21, 2013	2.07	2.29	2.06	2.12
1550	NASDAQ	ASND	Wed, Nov 20, 2013	2.21	2.28	2.04	2.13
1549	NASDAQ	ASND	Tue, Nov 19, 2013	2.38	2.42	2.20	2.25
1548	NASDAQ	ASND	Mon, Nov 18, 2013	2.59	2.59	2.30	2.38
1547	NASDAQ	ASND	Fri, Nov 15, 2013	2.38	2.60	2.28	2.60
1546	NASDAQ	ASND	Thu, Nov 14, 2013	2.33	2.39	2.21	2.30
1545	NASDAQ	ASND	Wed, Nov 13, 2013	2.19	2.33	2.15	2.33
1544	NASDAQ	ASND	Tue, Nov 12, 2013	2.26	2.26	2.15	2.15
1543	NASDAQ	ASND	Mon, Nov 11, 2013	2.33	2.33	2.17	2.19
1542	NASDAQ	ASND	Fri, Nov 8, 2013	1.85	2.30	1.84	2.30
1541	NASDAQ	ASND	Thu, Nov 7, 2013	1.83	1.99	1.75	1.89
1540	NASDAQ	ASND	Wed, Nov 6, 2013	1.75	2.10	1.70	2.00
1539	NASDAQ	ASND	Tue, Nov 5, 2013	1.55	1.60	1.53	1.58
1538	NASDAQ	ASND	Mon, Nov 4, 2013	1.55	1.61	1.50	1.51
1537	NASDAQ	ASND	Fri, Nov 1, 2013	1.54	1.60	1.42	1.58
1536	NASDAQ	ASND	Thu, Oct 31, 2013	1.57	1.61	1.50	1.52
1535	NASDAQ	ASND	Tue, Oct 29, 2013	1.49	1.55	1.49	1.55
1534	NASDAQ	ASND	Mon, Oct 28, 2013	1.51	1.54	1.45	1.46
1533	NASDAQ	ASND	Fri, Oct 25, 2013	1.50	1.51	1.50	1.51
1532	NASDAQ	ASND	Thu, Oct 24, 2013	1.49	1.57	1.40	1.52
1531	NASDAQ	ASND	Wed, Oct 23, 2013	1.49	1.50	1.47	1.47
1530	NASDAQ	ASND	Tue, Oct 22, 2013	1.52	1.53	1.39	1.53
1529	NASDAQ	ASND	Mon, Oct 21, 2013	1.50	1.50	1.45	1.49
1528	NASDAQ	ASND	Fri, Oct 18, 2013	1.46	1.47	1.46	1.47
1527	NASDAQ	ASND	Wed, Oct 16, 2013	1.41	1.46	1.40	1.46
1526	NASDAQ	ASND	Tue, Oct 15, 2013	1.45	1.45	1.40	1.40
1525	NASDAQ	ASND	Mon, Oct 14, 2013	1.46	1.47	1.36	1.40
1524	NASDAQ	ASND	Fri, Oct 11, 2013	1.45	1.46	1.36	1.46
1523	NASDAQ	ASND	Thu, Oct 10, 2013	1.45	1.46	1.45	1.45
1522	NASDAQ	ASND	Wed, Oct 9, 2013	1.49	1.49	1.49	1.49
1521	NASDAQ	ASND	Tue, Oct 8, 2013	1.45	1.48	1.45	1.48
1520	NASDAQ	ASND	Mon, Oct 7, 2013	1.45	1.46	1.45	1.46
1519	NASDAQ	ASND	Fri, Oct 4, 2013	1.44	1.44	1.44	1.44
1518	NASDAQ	ASND	Thu, Oct 3, 2013	1.54	1.54	1.47	1.49
1517	NASDAQ	ASND	Wed, Oct 2, 2013	1.41	1.50	1.41	1.50
1516	NASDAQ	ASND	Tue, Oct 1, 2013	1.40	1.40	1.40	1.40
1515	NASDAQ	ASND	Fri, Sep 27, 2013	1.43	1.50	1.35	1.46
1514	NASDAQ	ASND	Thu, Sep 26, 2013	1.50	1.50	1.45	1.49
1513	NASDAQ	ASND	Wed, Sep 25, 2013	1.44	1.53	1.44	1.51
1512	NASDAQ	ASND	Tue, Sep 24, 2013	1.45	1.52	1.36	1.36
1511	NASDAQ	ASND	Mon, Sep 23, 2013	1.35	1.43	1.35	1.40
1510	NASDAQ	ASND	Fri, Sep 20, 2013	1.42	1.47	1.35	1.35
1509	NASDAQ	ASND	Thu, Sep 19, 2013	1.54	1.54	1.41	1.46
1508	NASDAQ	ASND	Wed, Sep 18, 2013	1.48	1.48	1.46	1.48
1507	NASDAQ	ASND	Tue, Sep 17, 2013	1.45	1.50	1.42	1.48
1506	NASDAQ	ASND	Mon, Sep 16, 2013	1.36	1.46	1.35	1.45
1505	NASDAQ	ASND	Fri, Sep 13, 2013	1.36	1.36	1.35	1.36
1504	NASDAQ	ASND	Thu, Sep 12, 2013	1.35	1.36	1.35	1.35
1503	NASDAQ	ASND	Wed, Sep 11, 2013	1.36	1.37	1.35	1.37
1502	NASDAQ	ASND	Tue, Sep 10, 2013	1.35	1.37	1.35	1.37
1501	NASDAQ	ASND	Mon, Sep 9, 2013	1.37	1.37	1.34	1.36
1500	NASDAQ	ASND	Fri, Sep 6, 2013	1.37	1.37	1.32	1.35
1499	NASDAQ	ASND	Thu, Sep 5, 2013	1.34	1.34	1.30	1.33
1498	NASDAQ	ASND	Wed, Sep 4, 2013	1.35	1.39	1.31	1.39
1497	NASDAQ	ASND	Tue, Sep 3, 2013	1.38	1.42	1.33	1.36
1496	NASDAQ	ASND	Fri, Aug 30, 2013	1.38	1.38	1.30	1.34
1495	NASDAQ	ASND	Thu, Aug 29, 2013	1.40	1.40	1.35	1.37
1494	NASDAQ	ASND	Wed, Aug 28, 2013	1.40	1.40	1.40	1.40
1493	NASDAQ	ASND	Tue, Aug 27, 2013	1.41	1.42	1.41	1.42
1492	NASDAQ	ASND	Mon, Aug 26, 2013	1.39	1.41	1.39	1.41
1491	NASDAQ	ASND	Fri, Aug 23, 2013	1.39	1.39	1.39	1.39
1490	NASDAQ	ASND	Thu, Aug 22, 2013	1.42	1.43	1.40	1.43
1489	NASDAQ	ASND	Wed, Aug 21, 2013	1.38	1.44	1.33	1.40
1488	NASDAQ	ASND	Tue, Aug 20, 2013	1.39	1.42	1.33	1.37
1487	NASDAQ	ASND	Mon, Aug 19, 2013	1.44	1.44	1.38	1.40
1486	NASDAQ	ASND	Fri, Aug 16, 2013	1.39	1.44	1.39	1.44
1485	NASDAQ	ASND	Thu, Aug 15, 2013	1.48	1.48	1.42	1.45
1484	NASDAQ	ASND	Wed, Aug 14, 2013	1.45	1.48	1.41	1.47
1483	NASDAQ	ASND	Tue, Aug 13, 2013	1.45	1.47	1.45	1.47
1482	NASDAQ	ASND	Mon, Aug 12, 2013	1.40	1.44	1.37	1.42
1481	NASDAQ	ASND	Fri, Aug 9, 2013	1.38	1.42	1.38	1.40
1480	NASDAQ	ASND	Thu, Aug 8, 2013	1.42	1.44	1.38	1.41
1479	NASDAQ	ASND	Wed, Aug 7, 2013	1.45	1.47	1.42	1.45
1478	NASDAQ	ASND	Tue, Aug 6, 2013	1.53	1.53	1.40	1.47
1477	NASDAQ	ASND	Mon, Aug 5, 2013	1.52	1.53	1.48	1.51
1476	NASDAQ	ASND	Fri, Aug 2, 2013	1.45	1.52	1.45	1.52
1475	NASDAQ	ASND	Thu, Aug 1, 2013	1.51	1.52	1.51	1.51
1474	NASDAQ	ASND	Wed, Jul 31, 2013	1.50	1.55	1.50	1.51
1473	NASDAQ	ASND	Tue, Jul 30, 2013	1.52	1.52	1.51	1.51
1472	NASDAQ	ASND	Mon, Jul 29, 2013	1.50	1.52	1.50	1.52
1471	NASDAQ	ASND	Fri, Jul 26, 2013	1.52	1.59	1.48	1.50
1470	NASDAQ	ASND	Thu, Jul 25, 2013	1.50	1.50	1.47	1.47
1469	NASDAQ	ASND	Wed, Jul 24, 2013	1.48	1.48	1.44	1.47
1468	NASDAQ	ASND	Tue, Jul 23, 2013	1.43	1.46	1.40	1.46
1467	NASDAQ	ASND	Mon, Jul 22, 2013	1.45	1.46	1.40	1.43
1466	NASDAQ	ASND	Thu, Jul 18, 2013	1.44	1.45	1.40	1.45
1465	NASDAQ	ASND	Wed, Jul 17, 2013	1.46	1.47	1.44	1.45
1464	NASDAQ	ASND	Tue, Jul 16, 2013	1.47	1.47	1.46	1.46
1463	NASDAQ	ASND	Mon, Jul 15, 2013	1.49	1.53	1.47	1.47
1462	NASDAQ	ASND	Fri, Jul 12, 2013	1.50	1.51	1.48	1.49
1461	NASDAQ	ASND	Thu, Jul 11, 2013	1.52	1.54	1.50	1.54
1460	NASDAQ	ASND	Wed, Jul 10, 2013	1.55	1.55	1.47	1.53
1459	NASDAQ	ASND	Tue, Jul 9, 2013	1.50	1.52	1.49	1.52
1458	NASDAQ	ASND	Mon, Jul 8, 2013	1.50	1.51	1.47	1.48
1457	NASDAQ	ASND	Fri, Jul 5, 2013	1.49	1.51	1.49	1.51
1456	NASDAQ	ASND	Wed, Jul 3, 2013	1.55	1.55	1.52	1.52
1455	NASDAQ	ASND	Tue, Jul 2, 2013	1.55	1.55	1.52	1.54
1454	NASDAQ	ASND	Mon, Jul 1, 2013	1.54	1.58	1.54	1.55
1453	NASDAQ	ASND	Thu, Jun 27, 2013	1.55	1.56	1.47	1.49
1452	NASDAQ	ASND	Wed, Jun 26, 2013	1.47	1.54	1.47	1.53
1451	NASDAQ	ASND	Tue, Jun 25, 2013	1.50	1.52	1.41	1.45
1450	NASDAQ	ASND	Mon, Jun 24, 2013	1.55	1.55	1.52	1.54
1449	NASDAQ	ASND	Fri, Jun 21, 2013	1.52	1.55	1.49	1.55
1448	NASDAQ	ASND	Thu, Jun 20, 2013	1.51	1.51	1.48	1.49
1447	NASDAQ	ASND	Wed, Jun 19, 2013	1.57	1.57	1.49	1.51
1446	NASDAQ	ASND	Tue, Jun 18, 2013	1.47	1.55	1.47	1.55
1445	NASDAQ	ASND	Mon, Jun 17, 2013	1.47	1.48	1.44	1.46
1444	NASDAQ	ASND	Fri, Jun 14, 2013	1.42	1.47	1.41	1.47
1443	NASDAQ	ASND	Thu, Jun 13, 2013	1.54	1.60	1.41	1.42
1442	NASDAQ	ASND	Wed, Jun 12, 2013	1.55	1.60	1.50	1.54
1441	NASDAQ	ASND	Tue, Jun 11, 2013	1.58	1.58	1.52	1.55
1440	NASDAQ	ASND	Mon, Jun 10, 2013	1.54	1.58	1.47	1.58
1439	NASDAQ	ASND	Fri, Jun 7, 2013	1.52	1.52	1.52	1.52
1438	NASDAQ	ASND	Thu, Jun 6, 2013	1.52	1.57	1.52	1.52
1437	NASDAQ	ASND	Wed, Jun 5, 2013	1.65	1.66	1.48	1.52
1436	NASDAQ	ASND	Tue, Jun 4, 2013	1.65	1.65	1.65	1.65
1435	NASDAQ	ASND	Mon, Jun 3, 2013	1.68	1.68	1.61	1.61
1434	NASDAQ	ASND	Fri, May 31, 2013	1.65	1.65	1.60	1.60
1433	NASDAQ	ASND	Thu, May 30, 2013	1.66	1.66	1.63	1.65
1432	NASDAQ	ASND	Wed, May 29, 2013	1.78	1.78	1.56	1.66
1431	NASDAQ	ASND	Tue, May 28, 2013	1.80	1.80	1.78	1.78
1430	NASDAQ	ASND	Fri, May 24, 2013	1.79	1.79	1.76	1.76
1429	NASDAQ	ASND	Thu, May 23, 2013	1.73	1.73	1.70	1.73
1428	NASDAQ	ASND	Wed, May 22, 2013	1.80	1.80	1.71	1.73
1427	NASDAQ	ASND	Tue, May 21, 2013	1.83	1.83	1.78	1.78
1426	NASDAQ	ASND	Mon, May 20, 2013	1.80	1.82	1.77	1.81
1425	NASDAQ	ASND	Fri, May 17, 2013	1.82	1.82	1.78	1.80
1424	NASDAQ	ASND	Thu, May 16, 2013	1.81	1.84	1.75	1.80
1423	NASDAQ	ASND	Wed, May 15, 2013	1.81	1.81	1.77	1.81
1422	NASDAQ	ASND	Tue, May 14, 2013	1.81	1.81	1.76	1.80
1421	NASDAQ	ASND	Mon, May 13, 2013	1.78	1.81	1.77	1.79
1420	NASDAQ	ASND	Fri, May 10, 2013	1.82	1.82	1.80	1.80
1419	NASDAQ	ASND	Thu, May 9, 2013	1.80	1.84	1.77	1.80
1418	NASDAQ	ASND	Wed, May 8, 2013	1.72	1.78	1.71	1.78
1417	NASDAQ	ASND	Tue, May 7, 2013	1.82	1.84	1.71	1.72
1416	NASDAQ	ASND	Mon, May 6, 2013	1.79	1.79	1.71	1.74
1415	NASDAQ	ASND	Fri, May 3, 2013	1.76	1.76	1.71	1.73
1414	NASDAQ	ASND	Thu, May 2, 2013	1.76	1.78	1.75	1.75
1413	NASDAQ	ASND	Wed, May 1, 2013	1.77	1.78	1.75	1.75
1412	NASDAQ	ASND	Tue, Apr 30, 2013	1.86	1.86	1.73	1.74
1411	NASDAQ	ASND	Mon, Apr 29, 2013	1.80	1.80	1.69	1.75
1410	NASDAQ	ASND	Fri, Apr 26, 2013	1.70	1.77	1.70	1.74
1409	NASDAQ	ASND	Thu, Apr 25, 2013	1.75	1.75	1.60	1.67
1408	NASDAQ	ASND	Wed, Apr 24, 2013	1.74	1.74	1.60	1.69
1407	NASDAQ	ASND	Tue, Apr 23, 2013	1.70	1.75	1.70	1.74
1406	NASDAQ	ASND	Mon, Apr 22, 2013	1.78	1.78	1.69	1.69
1405	NASDAQ	ASND	Fri, Apr 19, 2013	1.78	1.78	1.71	1.74
1404	NASDAQ	ASND	Thu, Apr 18, 2013	1.70	1.72	1.62	1.70
1403	NASDAQ	ASND	Wed, Apr 17, 2013	1.79	1.79	1.69	1.73
1402	NASDAQ	ASND	Tue, Apr 16, 2013	1.80	1.89	1.77	1.77
1401	NASDAQ	ASND	Mon, Apr 15, 2013	1.75	1.78	1.75	1.77
1400	NASDAQ	ASND	Fri, Apr 12, 2013	1.77	1.78	1.74	1.78
1399	NASDAQ	ASND	Thu, Apr 11, 2013	1.75	1.75	1.75	1.75
1398	NASDAQ	ASND	Wed, Apr 10, 2013	1.77	1.79	1.75	1.75
1397	NASDAQ	ASND	Tue, Apr 9, 2013	1.78	1.80	1.75	1.75
1396	NASDAQ	ASND	Mon, Apr 8, 2013	1.80	1.80	1.78	1.78
1395	NASDAQ	ASND	Fri, Apr 5, 2013	1.76	1.76	1.76	1.76
1394	NASDAQ	ASND	Thu, Apr 4, 2013	1.75	1.77	1.75	1.77
1393	NASDAQ	ASND	Wed, Apr 3, 2013	1.87	1.87	1.73	1.73
1392	NASDAQ	ASND	Tue, Apr 2, 2013	1.85	1.85	1.80	1.80
1391	NASDAQ	ASND	Mon, Apr 1, 2013	1.88	1.88	1.83	1.85
1390	NASDAQ	ASND	Thu, Mar 28, 2013	1.92	1.92	1.83	1.85
1389	NASDAQ	ASND	Wed, Mar 27, 2013	1.85	1.92	1.85	1.89
1388	NASDAQ	ASND	Mon, Mar 25, 2013	1.77	1.87	1.77	1.82
1387	NASDAQ	ASND	Fri, Mar 22, 2013	1.86	1.86	1.85	1.85
1386	NASDAQ	ASND	Thu, Mar 21, 2013	1.85	1.87	1.76	1.85
1385	NASDAQ	ASND	Wed, Mar 20, 2013	1.89	1.89	1.85	1.85
1384	NASDAQ	ASND	Tue, Mar 19, 2013	1.85	1.87	1.85	1.85
1383	NASDAQ	ASND	Mon, Mar 18, 2013	1.90	1.90	1.84	1.86
1382	NASDAQ	ASND	Fri, Mar 15, 2013	1.84	1.89	1.84	1.88
1381	NASDAQ	ASND	Thu, Mar 14, 2013	1.85	1.87	1.82	1.82
1380	NASDAQ	ASND	Wed, Mar 13, 2013	1.84	1.85	1.81	1.81
1379	NASDAQ	ASND	Tue, Mar 12, 2013	1.87	1.87	1.75	1.80
1378	NASDAQ	ASND	Mon, Mar 11, 2013	1.80	1.88	1.77	1.84
1377	NASDAQ	ASND	Fri, Mar 8, 2013	1.80	1.80	1.75	1.80
1376	NASDAQ	ASND	Thu, Mar 7, 2013	1.75	1.85	1.75	1.80
1375	NASDAQ	ASND	Wed, Mar 6, 2013	1.81	1.83	1.54	1.69
1374	NASDAQ	ASND	Tue, Mar 5, 2013	1.90	1.90	1.83	1.83
1373	NASDAQ	ASND	Mon, Mar 4, 2013	1.89	1.89	1.82	1.82
1372	NASDAQ	ASND	Fri, Mar 1, 2013	1.97	1.97	1.87	1.89
1371	NASDAQ	ASND	Thu, Feb 28, 2013	1.98	2.00	1.97	1.97
1370	NASDAQ	ASND	Wed, Feb 27, 2013	1.91	1.96	1.90	1.96
1369	NASDAQ	ASND	Tue, Feb 26, 2013	2.00	2.00	1.77	1.86
1368	NASDAQ	ASND	Mon, Feb 25, 2013	2.02	2.02	1.96	1.97
1367	NASDAQ	ASND	Fri, Feb 22, 2013	2.05	2.12	1.99	2.00
1366	NASDAQ	ASND	Thu, Feb 21, 2013	2.02	2.07	2.00	2.00
1365	NASDAQ	ASND	Wed, Feb 20, 2013	2.02	2.03	1.98	2.02
1364	NASDAQ	ASND	Tue, Feb 19, 2013	2.09	2.10	2.00	2.04
1363	NASDAQ	ASND	Fri, Feb 15, 2013	2.05	2.15	2.02	2.03
1362	NASDAQ	ASND	Thu, Feb 14, 2013	2.20	2.25	2.00	2.05
1361	NASDAQ	ASND	Wed, Feb 13, 2013	2.24	2.24	2.16	2.16
1360	NASDAQ	ASND	Tue, Feb 12, 2013	2.06	2.26	2.01	2.14
1359	NASDAQ	ASND	Mon, Feb 11, 2013	2.01	2.14	1.99	2.14
1358	NASDAQ	ASND	Fri, Feb 8, 2013	2.01	2.09	2.01	2.09
1357	NASDAQ	ASND	Thu, Feb 7, 2013	2.01	2.05	1.95	2.05
1356	NASDAQ	ASND	Wed, Feb 6, 2013	2.05	2.06	1.95	2.00
1355	NASDAQ	ASND	Tue, Feb 5, 2013	2.02	2.08	2.02	2.05
1354	NASDAQ	ASND	Mon, Feb 4, 2013	2.09	2.10	2.04	2.08
1353	NASDAQ	ASND	Fri, Feb 1, 2013	2.10	2.10	2.01	2.08
1352	NASDAQ	ASND	Thu, Jan 31, 2013	2.11	2.12	2.05	2.10
1351	NASDAQ	ASND	Wed, Jan 30, 2013	2.10	2.14	2.07	2.11
1350	NASDAQ	ASND	Tue, Jan 29, 2013	2.20	2.22	2.04	2.07
1349	NASDAQ	ASND	Mon, Jan 28, 2013	2.32	2.37	2.17	2.22
1348	NASDAQ	ASND	Fri, Jan 25, 2013	2.25	2.59	2.22	2.32
1347	NASDAQ	ASND	Thu, Jan 24, 2013	2.12	2.30	2.05	2.21
1346	NASDAQ	ASND	Wed, Jan 23, 2013	1.94	2.05	1.93	2.03
1345	NASDAQ	ASND	Tue, Jan 22, 2013	1.99	1.99	1.90	1.91
1344	NASDAQ	ASND	Fri, Jan 18, 2013	1.90	2.00	1.88	1.99
1343	NASDAQ	ASND	Thu, Jan 17, 2013	1.90	2.00	1.87	1.91
1342	NASDAQ	ASND	Wed, Jan 16, 2013	1.86	1.93	1.86	1.90
1341	NASDAQ	ASND	Tue, Jan 15, 2013	1.80	1.95	1.80	1.85
1340	NASDAQ	ASND	Mon, Jan 14, 2013	1.75	1.84	1.75	1.80
1339	NASDAQ	ASND	Fri, Jan 11, 2013	1.62	1.70	1.62	1.70
1338	NASDAQ	ASND	Thu, Jan 10, 2013	1.55	1.62	1.50	1.62
1337	NASDAQ	ASND	Wed, Jan 9, 2013	1.59	1.64	1.55	1.60
1336	NASDAQ	ASND	Tue, Jan 8, 2013	1.62	1.62	1.51	1.57
1335	NASDAQ	ASND	Mon, Jan 7, 2013	1.72	1.72	1.61	1.61
1334	NASDAQ	ASND	Fri, Jan 4, 2013	1.70	1.70	1.66	1.69
1333	NASDAQ	ASND	Thu, Jan 3, 2013	1.55	1.76	1.50	1.65
1332	NASDAQ	ASND	Wed, Jan 2, 2013	1.60	1.85	1.48	1.51
1331	NASDAQ	ASND	Mon, Dec 31, 2012	1.50	1.65	1.50	1.55
1330	NASDAQ	ASND	Fri, Dec 28, 2012	1.70	1.70	1.52	1.54
1329	NASDAQ	ASND	Thu, Dec 27, 2012	1.67	1.72	1.64	1.72
1328	NASDAQ	ASND	Wed, Dec 26, 2012	1.85	1.90	1.63	1.64
1327	NASDAQ	ASND	Mon, Dec 24, 2012	1.69	1.84	1.69	1.80
1326	NASDAQ	ASND	Fri, Dec 21, 2012	1.68	1.71	1.64	1.70
1325	NASDAQ	ASND	Thu, Dec 20, 2012	1.66	1.68	1.56	1.68
1324	NASDAQ	ASND	Wed, Dec 19, 2012	1.65	1.67	1.57	1.63
1323	NASDAQ	ASND	Tue, Dec 18, 2012	1.68	1.68	1.64	1.67
1322	NASDAQ	ASND	Mon, Dec 17, 2012	1.65	1.68	1.65	1.68
1321	NASDAQ	ASND	Fri, Dec 14, 2012	1.62	1.65	1.62	1.65
1320	NASDAQ	ASND	Thu, Dec 13, 2012	1.62	1.62	1.62	1.62
1319	NASDAQ	ASND	Wed, Dec 12, 2012	1.63	1.63	1.63	1.63
1318	NASDAQ	ASND	Tue, Dec 11, 2012	1.60	1.62	1.57	1.62
1317	NASDAQ	ASND	Mon, Dec 10, 2012	1.57	1.57	1.56	1.56
1316	NASDAQ	ASND	Fri, Dec 7, 2012	1.62	1.62	1.59	1.60
1315	NASDAQ	ASND	Thu, Dec 6, 2012	1.60	1.63	1.60	1.62
1314	NASDAQ	ASND	Wed, Dec 5, 2012	1.60	1.64	1.60	1.60
1313	NASDAQ	ASND	Tue, Dec 4, 2012	1.58	1.60	1.58	1.60
1312	NASDAQ	ASND	Mon, Dec 3, 2012	1.59	1.60	1.55	1.58
1311	NASDAQ	ASND	Fri, Nov 30, 2012	1.49	1.59	1.49	1.59
1310	NASDAQ	ASND	Thu, Nov 29, 2012	1.48	1.51	1.47	1.47
1309	NASDAQ	ASND	Wed, Nov 28, 2012	1.55	1.55	1.50	1.51
1308	NASDAQ	ASND	Tue, Nov 27, 2012	1.49	1.52	1.49	1.52
1307	NASDAQ	ASND	Mon, Nov 26, 2012	1.51	1.52	1.46	1.50
1306	NASDAQ	ASND	Fri, Nov 23, 2012	1.52	1.52	1.51	1.51
1305	NASDAQ	ASND	Wed, Nov 21, 2012	1.50	1.52	1.50	1.51
1304	NASDAQ	ASND	Tue, Nov 20, 2012	1.45	1.51	1.45	1.46
1303	NASDAQ	ASND	Mon, Nov 19, 2012	1.33	1.43	1.33	1.43
1302	NASDAQ	ASND	Fri, Nov 16, 2012	1.35	1.36	1.33	1.33
1301	NASDAQ	ASND	Thu, Nov 15, 2012	1.35	1.35	1.30	1.30
1300	NASDAQ	ASND	Wed, Nov 14, 2012	1.32	1.35	1.30	1.30
1299	NASDAQ	ASND	Tue, Nov 13, 2012	1.28	1.29	1.27	1.29
1298	NASDAQ	ASND	Mon, Nov 12, 2012	1.28	1.32	1.28	1.32
1297	NASDAQ	ASND	Wed, Nov 7, 2012	1.30	1.30	1.29	1.29
1296	NASDAQ	ASND	Tue, Nov 6, 2012	1.32	1.33	1.32	1.33
1295	NASDAQ	ASND	Mon, Nov 5, 2012	1.29	1.29	1.28	1.29
1294	NASDAQ	ASND	Fri, Nov 2, 2012	1.25	1.29	1.25	1.27
1293	NASDAQ	ASND	Thu, Nov 1, 2012	1.29	1.30	1.25	1.26
1292	NASDAQ	ASND	Tue, Oct 23, 2012	1.32	1.32	1.32	1.32
1291	NASDAQ	ASND	Mon, Oct 22, 2012	1.29	1.29	1.29	1.29
1290	NASDAQ	ASND	Thu, Oct 18, 2012	1.28	1.32	1.25	1.32
1289	NASDAQ	ASND	Wed, Oct 17, 2012	1.33	1.33	1.32	1.33
1288	NASDAQ	ASND	Tue, Oct 16, 2012	1.31	1.33	1.31	1.33
1287	NASDAQ	ASND	Mon, Oct 15, 2012	1.34	1.34	1.33	1.34
1286	NASDAQ	ASND	Fri, Oct 12, 2012	1.34	1.35	1.34	1.35
1285	NASDAQ	ASND	Thu, Oct 11, 2012	1.32	1.36	1.31	1.36
1284	NASDAQ	ASND	Tue, Oct 9, 2012	1.36	1.36	1.36	1.36
1283	NASDAQ	ASND	Mon, Oct 8, 2012	1.36	1.36	1.28	1.34
1282	NASDAQ	ASND	Fri, Oct 5, 2012	1.30	1.40	1.30	1.39
1281	NASDAQ	ASND	Thu, Oct 4, 2012	1.27	1.31	1.27	1.31
1280	NASDAQ	ASND	Wed, Oct 3, 2012	1.21	1.35	1.21	1.27
1279	NASDAQ	ASND	Tue, Oct 2, 2012	1.21	1.24	1.21	1.24
1278	NASDAQ	ASND	Mon, Oct 1, 2012	1.21	1.23	1.21	1.21
1277	NASDAQ	ASND	Fri, Sep 28, 2012	1.23	1.23	1.23	1.23
1276	NASDAQ	ASND	Thu, Sep 27, 2012	1.20	1.20	1.20	1.20
1275	NASDAQ	ASND	Wed, Sep 26, 2012	1.22	1.22	1.20	1.20
1274	NASDAQ	ASND	Tue, Sep 25, 2012	1.22	1.23	1.22	1.22
1273	NASDAQ	ASND	Mon, Sep 24, 2012	1.20	1.20	1.20	1.20
1272	NASDAQ	ASND	Fri, Sep 21, 2012	1.20	1.21	1.20	1.20
1271	NASDAQ	ASND	Thu, Sep 20, 2012	1.17	1.17	1.16	1.17
1270	NASDAQ	ASND	Wed, Sep 19, 2012	1.18	1.18	1.18	1.18
1269	NASDAQ	ASND	Tue, Sep 18, 2012	1.18	1.21	1.18	1.19
1268	NASDAQ	ASND	Fri, Sep 14, 2012	1.22	1.22	1.20	1.20
1267	NASDAQ	ASND	Thu, Sep 13, 2012	1.19	1.19	1.19	1.19
1266	NASDAQ	ASND	Tue, Sep 11, 2012	1.18	1.18	1.18	1.18
1265	NASDAQ	ASND	Mon, Sep 10, 2012	1.19	1.23	1.19	1.20
1264	NASDAQ	ASND	Fri, Sep 7, 2012	1.17	1.17	1.17	1.17
1263	NASDAQ	ASND	Thu, Sep 6, 2012	1.17	1.21	1.17	1.20
1262	NASDAQ	ASND	Wed, Sep 5, 2012	1.15	1.17	1.15	1.17
1261	NASDAQ	ASND	Tue, Sep 4, 2012	1.21	1.23	1.16	1.16
1260	NASDAQ	ASND	Fri, Aug 31, 2012	1.22	1.25	1.22	1.25
1259	NASDAQ	ASND	Wed, Aug 29, 2012	1.21	1.21	1.21	1.21
1258	NASDAQ	ASND	Mon, Aug 27, 2012	1.17	1.21	1.17	1.21
1257	NASDAQ	ASND	Thu, Aug 23, 2012	1.15	1.15	1.15	1.15
1256	NASDAQ	ASND	Wed, Aug 22, 2012	1.16	1.17	1.15	1.17
1255	NASDAQ	ASND	Tue, Aug 21, 2012	1.17	1.17	1.17	1.17
1254	NASDAQ	ASND	Fri, Aug 17, 2012	1.17	1.17	1.09	1.17
1253	NASDAQ	ASND	Wed, Aug 15, 2012	1.21	1.21	1.21	1.21
1252	NASDAQ	ASND	Tue, Aug 14, 2012	1.20	1.22	1.20	1.22
1251	NASDAQ	ASND	Mon, Aug 13, 2012	1.10	1.15	1.10	1.14
1250	NASDAQ	ASND	Fri, Aug 10, 2012	1.15	1.15	1.11	1.15
1249	NASDAQ	ASND	Thu, Aug 9, 2012	1.19	1.19	1.15	1.15
1248	NASDAQ	ASND	Wed, Aug 8, 2012	1.20	1.20	1.15	1.15
1247	NASDAQ	ASND	Tue, Aug 7, 2012	1.22	1.23	1.22	1.23
1246	NASDAQ	ASND	Mon, Aug 6, 2012	1.14	1.24	1.12	1.24
1245	NASDAQ	ASND	Fri, Aug 3, 2012	1.18	1.18	1.13	1.18
1244	NASDAQ	ASND	Thu, Aug 2, 2012	1.20	1.20	1.20	1.20
1243	NASDAQ	ASND	Wed, Aug 1, 2012	1.08	1.22	1.02	1.22
1242	NASDAQ	ASND	Tue, Jul 31, 2012	1.07	1.12	1.07	1.09
1241	NASDAQ	ASND	Mon, Jul 30, 2012	1.10	1.10	1.08	1.08
1240	NASDAQ	ASND	Fri, Jul 27, 2012	1.08	1.11	1.08	1.11
1239	NASDAQ	ASND	Thu, Jul 26, 2012	1.04	1.07	1.04	1.06
1238	NASDAQ	ASND	Wed, Jul 25, 2012	1.07	1.11	1.04	1.05
1237	NASDAQ	ASND	Tue, Jul 24, 2012	1.11	1.11	1.07	1.07
1236	NASDAQ	ASND	Mon, Jul 23, 2012	1.13	1.15	1.12	1.12
1235	NASDAQ	ASND	Fri, Jul 20, 2012	1.14	1.14	1.11	1.11
1234	NASDAQ	ASND	Thu, Jul 19, 2012	1.06	1.11	1.06	1.11
1233	NASDAQ	ASND	Wed, Jul 18, 2012	1.05	1.08	1.02	1.08
1232	NASDAQ	ASND	Tue, Jul 17, 2012	1.07	1.09	1.07	1.09
1231	NASDAQ	ASND	Mon, Jul 16, 2012	1.05	1.08	1.04	1.04
1230	NASDAQ	ASND	Fri, Jul 13, 2012	1.08	1.08	1.08	1.08
1229	NASDAQ	ASND	Thu, Jul 12, 2012	1.08	1.08	1.05	1.08
1228	NASDAQ	ASND	Wed, Jul 11, 2012	1.09	1.09	1.06	1.09
1227	NASDAQ	ASND	Tue, Jul 10, 2012	1.06	1.10	1.05	1.10
1226	NASDAQ	ASND	Mon, Jul 9, 2012	1.10	1.10	1.05	1.07
1225	NASDAQ	ASND	Fri, Jul 6, 2012	1.05	1.06	1.05	1.06
1224	NASDAQ	ASND	Thu, Jul 5, 2012	1.05	1.07	1.05	1.07
1223	NASDAQ	ASND	Tue, Jul 3, 2012	1.03	1.08	1.03	1.08
1222	NASDAQ	ASND	Mon, Jul 2, 2012	1.03	1.03	1.02	1.03
1221	NASDAQ	ASND	Fri, Jun 29, 2012	1.05	1.06	1.02	1.02
1220	NASDAQ	ASND	Thu, Jun 28, 2012	1.12	1.12	0.99	1.05
1219	NASDAQ	ASND	Wed, Jun 27, 2012	1.15	1.15	1.15	1.15
1218	NASDAQ	ASND	Mon, Jun 25, 2012	1.14	1.16	1.14	1.15
1217	NASDAQ	ASND	Fri, Jun 22, 2012	1.13	1.16	1.13	1.16
1216	NASDAQ	ASND	Thu, Jun 21, 2012	1.12	1.12	1.08	1.08
1215	NASDAQ	ASND	Tue, Jun 19, 2012	1.13	1.13	1.11	1.12
1214	NASDAQ	ASND	Mon, Jun 18, 2012	1.14	1.14	1.11	1.11
1213	NASDAQ	ASND	Fri, Jun 15, 2012	1.16	1.18	1.09	1.15
1212	NASDAQ	ASND	Thu, Jun 14, 2012	1.18	1.18	1.18	1.18
1211	NASDAQ	ASND	Wed, Jun 13, 2012	1.17	1.19	1.17	1.19
1210	NASDAQ	ASND	Tue, Jun 12, 2012	1.18	1.18	1.18	1.18
1209	NASDAQ	ASND	Mon, Jun 11, 2012	1.13	1.18	1.13	1.18
1208	NASDAQ	ASND	Fri, Jun 8, 2012	1.10	1.12	1.10	1.12
1207	NASDAQ	ASND	Thu, Jun 7, 2012	1.10	1.14	1.10	1.14
1206	NASDAQ	ASND	Wed, Jun 6, 2012	1.04	1.08	1.00	1.08
1205	NASDAQ	ASND	Tue, Jun 5, 2012	1.05	1.05	1.04	1.04
1204	NASDAQ	ASND	Mon, Jun 4, 2012	1.10	1.10	1.05	1.05
1203	NASDAQ	ASND	Fri, Jun 1, 2012	1.06	1.12	1.06	1.06
1202	NASDAQ	ASND	Thu, May 31, 2012	1.11	1.11	1.08	1.09
1201	NASDAQ	ASND	Wed, May 30, 2012	1.09	1.12	1.07	1.10
1200	NASDAQ	ASND	Tue, May 29, 2012	1.05	1.09	1.05	1.09
1199	NASDAQ	ASND	Fri, May 25, 2012	1.09	1.09	1.04	1.04
1198	NASDAQ	ASND	Thu, May 24, 2012	1.10	1.10	1.07	1.07
1197	NASDAQ	ASND	Wed, May 23, 2012	1.10	1.10	1.08	1.10
1196	NASDAQ	ASND	Tue, May 22, 2012	1.13	1.14	1.08	1.08
1195	NASDAQ	ASND	Mon, May 21, 2012	1.12	1.14	1.07	1.12
1194	NASDAQ	ASND	Fri, May 18, 2012	1.10	1.10	1.10	1.10
1193	NASDAQ	ASND	Thu, May 17, 2012	1.11	1.14	1.11	1.12
1192	NASDAQ	ASND	Wed, May 16, 2012	1.16	1.16	1.12	1.12
1191	NASDAQ	ASND	Tue, May 15, 2012	1.17	1.17	1.15	1.15
1190	NASDAQ	ASND	Mon, May 14, 2012	1.16	1.16	1.16	1.16
1189	NASDAQ	ASND	Thu, May 10, 2012	1.20	1.20	1.17	1.19
1188	NASDAQ	ASND	Tue, May 8, 2012	1.17	1.17	1.09	1.16
1187	NASDAQ	ASND	Mon, May 7, 2012	1.20	1.23	1.18	1.18
1186	NASDAQ	ASND	Fri, May 4, 2012	1.23	1.23	1.19	1.20
1185	NASDAQ	ASND	Thu, May 3, 2012	1.27	1.28	1.20	1.20
1184	NASDAQ	ASND	Wed, May 2, 2012	1.21	1.27	1.21	1.26
1183	NASDAQ	ASND	Tue, May 1, 2012	1.21	1.21	1.18	1.18
1182	NASDAQ	ASND	Mon, Apr 30, 2012	1.15	1.30	1.15	1.24
1181	NASDAQ	ASND	Fri, Apr 27, 2012	1.16	1.17	1.14	1.16
1180	NASDAQ	ASND	Thu, Apr 26, 2012	1.17	1.20	1.15	1.17
1179	NASDAQ	ASND	Wed, Apr 25, 2012	1.17	1.20	1.16	1.19
1178	NASDAQ	ASND	Tue, Apr 24, 2012	1.19	1.19	1.15	1.17
1177	NASDAQ	ASND	Mon, Apr 23, 2012	1.19	1.19	1.16	1.17
1176	NASDAQ	ASND	Fri, Apr 20, 2012	1.20	1.20	1.19	1.19
1175	NASDAQ	ASND	Thu, Apr 19, 2012	1.25	1.25	1.19	1.19
1174	NASDAQ	ASND	Wed, Apr 18, 2012	1.24	1.24	1.18	1.20
1173	NASDAQ	ASND	Tue, Apr 17, 2012	1.19	1.22	1.19	1.22
1172	NASDAQ	ASND	Mon, Apr 16, 2012	1.20	1.20	1.19	1.20
1171	NASDAQ	ASND	Fri, Apr 13, 2012	1.21	1.27	1.21	1.23
1170	NASDAQ	ASND	Thu, Apr 12, 2012	1.23	1.23	1.19	1.19
1169	NASDAQ	ASND	Wed, Apr 11, 2012	1.22	1.22	1.20	1.20
1168	NASDAQ	ASND	Tue, Apr 10, 2012	1.25	1.25	1.20	1.21
1167	NASDAQ	ASND	Mon, Apr 9, 2012	1.21	1.28	1.21	1.27
1166	NASDAQ	ASND	Thu, Apr 5, 2012	1.24	1.25	1.18	1.21
1165	NASDAQ	ASND	Wed, Apr 4, 2012	1.30	1.32	1.23	1.28
1164	NASDAQ	ASND	Tue, Apr 3, 2012	1.30	1.36	1.28	1.30
1163	NASDAQ	ASND	Mon, Apr 2, 2012	1.40	1.40	1.28	1.30
1162	NASDAQ	ASND	Fri, Mar 30, 2012	1.33	1.38	1.30	1.38
1161	NASDAQ	ASND	Thu, Mar 29, 2012	1.47	1.52	1.30	1.34
1160	NASDAQ	ASND	Wed, Mar 28, 2012	1.42	1.45	1.40	1.45
1159	NASDAQ	ASND	Mon, Mar 26, 2012	1.39	1.40	1.39	1.40
1158	NASDAQ	ASND	Thu, Mar 22, 2012	1.45	1.50	1.38	1.40
1157	NASDAQ	ASND	Wed, Mar 21, 2012	1.46	1.46	1.46	1.46
1156	NASDAQ	ASND	Tue, Mar 20, 2012	1.43	1.44	1.42	1.44
1155	NASDAQ	ASND	Mon, Mar 19, 2012	1.42	1.43	1.42	1.43
1154	NASDAQ	ASND	Fri, Mar 16, 2012	1.43	1.44	1.43	1.43
1153	NASDAQ	ASND	Thu, Mar 15, 2012	1.45	1.45	1.41	1.43
1152	NASDAQ	ASND	Wed, Mar 14, 2012	1.42	1.45	1.42	1.44
1151	NASDAQ	ASND	Tue, Mar 13, 2012	1.42	1.42	1.38	1.41
1150	NASDAQ	ASND	Mon, Mar 12, 2012	1.41	1.45	1.41	1.45
1149	NASDAQ	ASND	Fri, Mar 9, 2012	1.39	1.42	1.39	1.42
1148	NASDAQ	ASND	Thu, Mar 8, 2012	1.39	1.39	1.38	1.38
1147	NASDAQ	ASND	Wed, Mar 7, 2012	1.37	1.37	1.37	1.37
1146	NASDAQ	ASND	Tue, Mar 6, 2012	1.39	1.44	1.39	1.40
1145	NASDAQ	ASND	Mon, Mar 5, 2012	1.40	1.40	1.37	1.39
1144	NASDAQ	ASND	Fri, Mar 2, 2012	1.43	1.45	1.43	1.43
1143	NASDAQ	ASND	Thu, Mar 1, 2012	1.45	1.45	1.43	1.43
1142	NASDAQ	ASND	Wed, Feb 29, 2012	1.45	1.45	1.45	1.45
1141	NASDAQ	ASND	Tue, Feb 28, 2012	1.50	1.50	1.44	1.45
1140	NASDAQ	ASND	Mon, Feb 27, 2012	1.54	1.54	1.49	1.49
1139	NASDAQ	ASND	Fri, Feb 24, 2012	1.54	1.54	1.53	1.54
1138	NASDAQ	ASND	Thu, Feb 23, 2012	1.51	1.52	1.48	1.52
1137	NASDAQ	ASND	Wed, Feb 22, 2012	1.54	1.54	1.50	1.50
1136	NASDAQ	ASND	Tue, Feb 21, 2012	1.51	1.55	1.51	1.55
1135	NASDAQ	ASND	Fri, Feb 17, 2012	1.51	1.51	1.48	1.49
1134	NASDAQ	ASND	Thu, Feb 16, 2012	1.61	1.61	1.42	1.48
1133	NASDAQ	ASND	Wed, Feb 15, 2012	1.59	1.59	1.56	1.56
1132	NASDAQ	ASND	Tue, Feb 14, 2012	1.69	1.70	1.59	1.59
1131	NASDAQ	ASND	Mon, Feb 13, 2012	1.70	1.70	1.67	1.67
1130	NASDAQ	ASND	Fri, Feb 10, 2012	1.60	1.62	1.58	1.62
1129	NASDAQ	ASND	Thu, Feb 9, 2012	1.68	1.70	1.68	1.70
1128	NASDAQ	ASND	Wed, Feb 8, 2012	1.65	1.69	1.65	1.69
1127	NASDAQ	ASND	Tue, Feb 7, 2012	1.62	1.65	1.60	1.65
1126	NASDAQ	ASND	Mon, Feb 6, 2012	1.65	1.65	1.62	1.62
1125	NASDAQ	ASND	Fri, Feb 3, 2012	1.63	1.63	1.62	1.62
1124	NASDAQ	ASND	Thu, Feb 2, 2012	1.61	1.62	1.61	1.62
1123	NASDAQ	ASND	Wed, Feb 1, 2012	1.63	1.63	1.63	1.63
1122	NASDAQ	ASND	Tue, Jan 31, 2012	1.61	1.63	1.61	1.63
1121	NASDAQ	ASND	Mon, Jan 30, 2012	1.61	1.66	1.61	1.61
1120	NASDAQ	ASND	Fri, Jan 27, 2012	1.61	1.62	1.61	1.62
1119	NASDAQ	ASND	Thu, Jan 26, 2012	1.61	1.61	1.61	1.61
1118	NASDAQ	ASND	Wed, Jan 25, 2012	1.58	1.61	1.54	1.60
1117	NASDAQ	ASND	Tue, Jan 24, 2012	1.64	1.65	1.58	1.61
1116	NASDAQ	ASND	Mon, Jan 23, 2012	1.63	1.67	1.63	1.64
1115	NASDAQ	ASND	Fri, Jan 20, 2012	1.62	1.64	1.62	1.64
1114	NASDAQ	ASND	Thu, Jan 19, 2012	1.61	1.61	1.57	1.61
1113	NASDAQ	ASND	Wed, Jan 18, 2012	1.60	1.67	1.60	1.62
1112	NASDAQ	ASND	Tue, Jan 17, 2012	1.65	1.67	1.50	1.59
1111	NASDAQ	ASND	Fri, Jan 13, 2012	1.63	1.66	1.63	1.64
1110	NASDAQ	ASND	Thu, Jan 12, 2012	1.63	1.63	1.63	1.63
1109	NASDAQ	ASND	Wed, Jan 11, 2012	1.61	1.64	1.60	1.63
1108	NASDAQ	ASND	Tue, Jan 10, 2012	1.62	1.63	1.60	1.63
1107	NASDAQ	ASND	Mon, Jan 9, 2012	1.63	1.63	1.60	1.63
1106	NASDAQ	ASND	Fri, Jan 6, 2012	1.64	1.64	1.60	1.62
1105	NASDAQ	ASND	Thu, Jan 5, 2012	1.60	1.66	1.55	1.61
1104	NASDAQ	ASND	Wed, Jan 4, 2012	1.62	1.62	1.59	1.60
1103	NASDAQ	ASND	Tue, Jan 3, 2012	1.63	1.65	1.60	1.62
1102	NASDAQ	ASND	Fri, Dec 30, 2011	1.55	1.66	1.35	1.64
1101	NASDAQ	ASND	Thu, Dec 29, 2011	1.45	1.63	1.45	1.54
1100	NASDAQ	ASND	Wed, Dec 28, 2011	1.45	1.47	1.42	1.44
1099	NASDAQ	ASND	Tue, Dec 27, 2011	1.38	1.46	1.34	1.43
1098	NASDAQ	ASND	Fri, Dec 23, 2011	1.37	1.41	1.37	1.41
1097	NASDAQ	ASND	Thu, Dec 22, 2011	1.39	1.39	1.36	1.36
1096	NASDAQ	ASND	Tue, Dec 20, 2011	1.43	1.43	1.43	1.43
1095	NASDAQ	ASND	Mon, Dec 19, 2011	1.43	1.43	1.43	1.43
1094	NASDAQ	ASND	Fri, Dec 16, 2011	1.49	1.49	1.38	1.41
1093	NASDAQ	ASND	Thu, Dec 15, 2011	1.56	1.56	1.40	1.47
1092	NASDAQ	ASND	Wed, Dec 14, 2011	1.53	1.58	1.44	1.58
1091	NASDAQ	ASND	Tue, Dec 13, 2011	1.48	1.61	1.48	1.54
1090	NASDAQ	ASND	Mon, Dec 12, 2011	1.41	1.50	1.38	1.45
1089	NASDAQ	ASND	Fri, Dec 9, 2011	1.40	1.43	1.39	1.39
1088	NASDAQ	ASND	Thu, Dec 8, 2011	1.39	1.40	1.37	1.38
1087	NASDAQ	ASND	Wed, Dec 7, 2011	1.38	1.40	1.30	1.40
1086	NASDAQ	ASND	Tue, Dec 6, 2011	1.41	1.41	1.36	1.36
1085	NASDAQ	ASND	Mon, Dec 5, 2011	1.50	1.56	1.42	1.42
1084	NASDAQ	ASND	Fri, Dec 2, 2011	1.55	1.58	1.45	1.49
1083	NASDAQ	ASND	Thu, Dec 1, 2011	1.60	1.60	1.50	1.50
1082	NASDAQ	ASND	Wed, Nov 30, 2011	1.40	1.70	1.37	1.70
1081	NASDAQ	ASND	Tue, Nov 29, 2011	1.50	1.55	1.39	1.39
1080	NASDAQ	ASND	Mon, Nov 28, 2011	1.57	1.57	1.51	1.51
1079	NASDAQ	ASND	Fri, Nov 25, 2011	1.51	1.51	1.51	1.51
1078	NASDAQ	ASND	Wed, Nov 23, 2011	1.56	1.56	1.48	1.48
1077	NASDAQ	ASND	Tue, Nov 22, 2011	1.56	1.59	1.55	1.59
1076	NASDAQ	ASND	Mon, Nov 21, 2011	1.60	1.63	1.56	1.59
1075	NASDAQ	ASND	Fri, Nov 18, 2011	1.63	1.71	1.57	1.57
1074	NASDAQ	ASND	Thu, Nov 17, 2011	1.80	1.80	1.59	1.62
1073	NASDAQ	ASND	Wed, Nov 16, 2011	1.70	1.95	1.70	1.82
1072	NASDAQ	ASND	Tue, Nov 15, 2011	1.75	1.80	1.75	1.77
1071	NASDAQ	ASND	Mon, Nov 14, 2011	1.78	1.88	1.71	1.77
1070	NASDAQ	ASND	Fri, Nov 11, 2011	1.77	1.84	1.77	1.77
1069	NASDAQ	ASND	Thu, Nov 10, 2011	1.68	1.86	1.65	1.75
1068	NASDAQ	ASND	Mon, Nov 7, 2011	1.68	1.75	1.65	1.65
1067	NASDAQ	ASND	Fri, Nov 4, 2011	1.73	1.73	1.71	1.71
1066	NASDAQ	ASND	Thu, Nov 3, 2011	1.73	1.74	1.70	1.74
1065	NASDAQ	ASND	Wed, Nov 2, 2011	1.67	1.73	1.67	1.73
1064	NASDAQ	ASND	Tue, Nov 1, 2011	1.66	1.74	1.66	1.70
1063	NASDAQ	ASND	Mon, Oct 31, 2011	1.65	1.66	1.65	1.66
1062	NASDAQ	ASND	Thu, Oct 27, 2011	1.68	1.68	1.65	1.65
1061	NASDAQ	ASND	Wed, Oct 26, 2011	1.64	1.69	1.45	1.64
1060	NASDAQ	ASND	Tue, Oct 25, 2011	1.58	1.67	1.58	1.65
1059	NASDAQ	ASND	Mon, Oct 24, 2011	1.58	1.58	1.58	1.58
1058	NASDAQ	ASND	Fri, Oct 21, 2011	1.65	1.66	1.54	1.54
1057	NASDAQ	ASND	Thu, Oct 20, 2011	1.57	1.73	1.57	1.65
1056	NASDAQ	ASND	Wed, Oct 19, 2011	1.63	1.63	1.54	1.57
1055	NASDAQ	ASND	Tue, Oct 18, 2011	1.62	1.66	1.56	1.66
1054	NASDAQ	ASND	Mon, Oct 17, 2011	1.66	1.66	1.65	1.65
1053	NASDAQ	ASND	Thu, Oct 13, 2011	1.65	1.68	1.65	1.65
1052	NASDAQ	ASND	Wed, Oct 12, 2011	1.60	1.69	1.60	1.66
1051	NASDAQ	ASND	Tue, Oct 11, 2011	1.58	1.60	1.58	1.60
1050	NASDAQ	ASND	Mon, Oct 10, 2011	1.58	1.58	1.58	1.58
1049	NASDAQ	ASND	Fri, Oct 7, 2011	1.55	1.55	1.52	1.52
1048	NASDAQ	ASND	Thu, Oct 6, 2011	1.59	1.62	1.55	1.62
1047	NASDAQ	ASND	Wed, Oct 5, 2011	1.61	1.61	1.61	1.61
1046	NASDAQ	ASND	Mon, Oct 3, 2011	1.70	1.70	1.62	1.62
1045	NASDAQ	ASND	Fri, Sep 30, 2011	1.67	1.72	1.65	1.71
1044	NASDAQ	ASND	Thu, Sep 29, 2011	1.61	1.76	1.61	1.67
1043	NASDAQ	ASND	Wed, Sep 28, 2011	1.60	1.60	1.60	1.60
1042	NASDAQ	ASND	Tue, Sep 27, 2011	1.56	1.61	1.56	1.61
1041	NASDAQ	ASND	Mon, Sep 26, 2011	1.55	1.55	1.52	1.55
1040	NASDAQ	ASND	Fri, Sep 23, 2011	1.52	1.54	1.52	1.54
1039	NASDAQ	ASND	Thu, Sep 22, 2011	1.56	1.56	1.53	1.56
1038	NASDAQ	ASND	Wed, Sep 21, 2011	1.61	1.61	1.61	1.61
1037	NASDAQ	ASND	Tue, Sep 20, 2011	1.58	1.64	1.58	1.61
1036	NASDAQ	ASND	Mon, Sep 19, 2011	1.54	1.61	1.54	1.58
1035	NASDAQ	ASND	Fri, Sep 16, 2011	1.58	1.60	1.55	1.57
1034	NASDAQ	ASND	Thu, Sep 15, 2011	1.50	1.78	1.49	1.59
1033	NASDAQ	ASND	Wed, Sep 14, 2011	1.49	1.49	1.45	1.45
1032	NASDAQ	ASND	Tue, Sep 13, 2011	1.45	1.47	1.45	1.47
1031	NASDAQ	ASND	Mon, Sep 12, 2011	1.45	1.48	1.42	1.42
1030	NASDAQ	ASND	Fri, Sep 9, 2011	1.50	1.50	1.49	1.49
1029	NASDAQ	ASND	Wed, Sep 7, 2011	1.50	1.50	1.47	1.47
1028	NASDAQ	ASND	Fri, Sep 2, 2011	1.53	1.53	1.47	1.47
1027	NASDAQ	ASND	Thu, Sep 1, 2011	1.55	1.55	1.55	1.55
1026	NASDAQ	ASND	Wed, Aug 31, 2011	1.57	1.79	1.56	1.57
1025	NASDAQ	ASND	Tue, Aug 30, 2011	1.53	1.61	1.52	1.55
1024	NASDAQ	ASND	Mon, Aug 29, 2011	1.38	1.52	1.38	1.48
1023	NASDAQ	ASND	Fri, Aug 26, 2011	1.40	1.40	1.37	1.37
1022	NASDAQ	ASND	Thu, Aug 25, 2011	1.45	1.45	1.45	1.45
1021	NASDAQ	ASND	Wed, Aug 24, 2011	1.45	1.45	1.45	1.45
1020	NASDAQ	ASND	Tue, Aug 23, 2011	1.40	1.47	1.40	1.46
1019	NASDAQ	ASND	Mon, Aug 22, 2011	1.40	1.40	1.40	1.40
1018	NASDAQ	ASND	Fri, Aug 19, 2011	1.32	1.40	1.30	1.39
1017	NASDAQ	ASND	Thu, Aug 18, 2011	1.48	1.52	1.48	1.52
1016	NASDAQ	ASND	Wed, Aug 17, 2011	1.53	1.53	1.51	1.51
1015	NASDAQ	ASND	Tue, Aug 16, 2011	1.51	1.54	1.48	1.54
1014	NASDAQ	ASND	Mon, Aug 15, 2011	1.48	1.54	1.48	1.50
1013	NASDAQ	ASND	Wed, Aug 10, 2011	1.54	1.54	1.54	1.54
1012	NASDAQ	ASND	Tue, Aug 9, 2011	1.50	1.50	1.50	1.50
1011	NASDAQ	ASND	Mon, Aug 8, 2011	1.50	1.50	1.50	1.50
1010	NASDAQ	ASND	Fri, Aug 5, 2011	1.45	1.55	1.45	1.53
1009	NASDAQ	ASND	Thu, Aug 4, 2011	1.49	1.50	1.48	1.49
1008	NASDAQ	ASND	Wed, Aug 3, 2011	1.50	1.53	1.47	1.47
1007	NASDAQ	ASND	Mon, Aug 1, 2011	1.52	1.52	1.52	1.52
1006	NASDAQ	ASND	Fri, Jul 29, 2011	1.58	1.58	1.54	1.55
1005	NASDAQ	ASND	Thu, Jul 28, 2011	1.72	1.75	1.49	1.51
1004	NASDAQ	ASND	Wed, Jul 27, 2011	1.69	1.69	1.69	1.69
1003	NASDAQ	ASND	Tue, Jul 26, 2011	1.68	1.71	1.65	1.71
1002	NASDAQ	ASND	Mon, Jul 25, 2011	1.68	1.71	1.68	1.69
1001	NASDAQ	ASND	Fri, Jul 22, 2011	1.70	1.70	1.70	1.70
1000	NASDAQ	ASND	Thu, Jul 21, 2011	1.70	1.70	1.70	1.70
999	NASDAQ	ASND	Wed, Jul 20, 2011	1.73	1.75	1.65	1.65
998	NASDAQ	ASND	Tue, Jul 19, 2011	1.77	1.80	1.74	1.74
997	NASDAQ	ASND	Mon, Jul 18, 2011	1.75	1.80	1.75	1.80
996	NASDAQ	ASND	Fri, Jul 15, 2011	1.79	1.80	1.74	1.74
995	NASDAQ	ASND	Thu, Jul 14, 2011	1.74	1.77	1.73	1.77
994	NASDAQ	ASND	Wed, Jul 13, 2011	1.72	1.72	1.71	1.72
993	NASDAQ	ASND	Tue, Jul 12, 2011	1.66	1.70	1.64	1.70
992	NASDAQ	ASND	Mon, Jul 11, 2011	1.63	1.69	1.63	1.69
991	NASDAQ	ASND	Fri, Jul 8, 2011	1.69	1.69	1.63	1.64
990	NASDAQ	ASND	Thu, Jul 7, 2011	1.70	1.70	1.65	1.65
989	NASDAQ	ASND	Wed, Jul 6, 2011	1.65	1.70	1.65	1.70
988	NASDAQ	ASND	Tue, Jul 5, 2011	1.68	1.68	1.66	1.68
987	NASDAQ	ASND	Fri, Jul 1, 2011	1.68	1.69	1.66	1.66
986	NASDAQ	ASND	Thu, Jun 30, 2011	1.58	1.69	1.57	1.69
985	NASDAQ	ASND	Wed, Jun 29, 2011	1.52	1.58	1.49	1.55
984	NASDAQ	ASND	Tue, Jun 28, 2011	1.56	1.56	1.53	1.53
983	NASDAQ	ASND	Mon, Jun 27, 2011	1.55	1.59	1.55	1.57
982	NASDAQ	ASND	Fri, Jun 24, 2011	1.50	1.55	1.41	1.55
981	NASDAQ	ASND	Thu, Jun 23, 2011	1.60	1.60	1.57	1.57
980	NASDAQ	ASND	Tue, Jun 21, 2011	1.58	1.60	1.54	1.60
979	NASDAQ	ASND	Mon, Jun 20, 2011	1.50	1.56	1.50	1.53
978	NASDAQ	ASND	Fri, Jun 17, 2011	1.48	1.50	1.45	1.50
977	NASDAQ	ASND	Thu, Jun 16, 2011	1.48	1.49	1.46	1.46
976	NASDAQ	ASND	Wed, Jun 15, 2011	1.47	1.48	1.46	1.48
975	NASDAQ	ASND	Tue, Jun 14, 2011	1.48	1.48	1.46	1.47
974	NASDAQ	ASND	Mon, Jun 13, 2011	1.53	1.54	1.47	1.48
973	NASDAQ	ASND	Fri, Jun 10, 2011	1.53	1.53	1.53	1.53
972	NASDAQ	ASND	Thu, Jun 9, 2011	1.50	1.57	1.47	1.56
971	NASDAQ	ASND	Wed, Jun 8, 2011	1.55	1.58	1.46	1.50
970	NASDAQ	ASND	Tue, Jun 7, 2011	1.54	1.60	1.54	1.55
969	NASDAQ	ASND	Mon, Jun 6, 2011	1.64	1.64	1.53	1.53
968	NASDAQ	ASND	Thu, Jun 2, 2011	1.65	1.68	1.65	1.67
967	NASDAQ	ASND	Wed, Jun 1, 2011	1.66	1.66	1.55	1.55
966	NASDAQ	ASND	Tue, May 31, 2011	1.56	1.65	1.54	1.65
965	NASDAQ	ASND	Fri, May 27, 2011	1.59	1.62	1.53	1.53
964	NASDAQ	ASND	Thu, May 26, 2011	1.59	1.59	1.56	1.59
963	NASDAQ	ASND	Wed, May 25, 2011	1.61	1.64	1.58	1.61
962	NASDAQ	ASND	Mon, May 23, 2011	1.68	1.68	1.53	1.60
961	NASDAQ	ASND	Fri, May 20, 2011	1.64	1.64	1.60	1.60
960	NASDAQ	ASND	Thu, May 19, 2011	1.64	1.64	1.64	1.64
959	NASDAQ	ASND	Wed, May 18, 2011	1.65	1.69	1.64	1.69
958	NASDAQ	ASND	Tue, May 17, 2011	1.68	1.68	1.63	1.63
957	NASDAQ	ASND	Mon, May 16, 2011	1.69	1.69	1.69	1.69
956	NASDAQ	ASND	Fri, May 13, 2011	1.65	1.70	1.65	1.69
955	NASDAQ	ASND	Wed, May 11, 2011	1.69	1.69	1.60	1.60
954	NASDAQ	ASND	Tue, May 10, 2011	1.62	1.74	1.62	1.67
953	NASDAQ	ASND	Mon, May 9, 2011	1.63	1.65	1.60	1.60
952	NASDAQ	ASND	Fri, May 6, 2011	1.62	1.62	1.59	1.61
951	NASDAQ	ASND	Thu, May 5, 2011	1.50	1.65	1.45	1.60
950	NASDAQ	ASND	Wed, May 4, 2011	1.68	1.69	1.55	1.55
949	NASDAQ	ASND	Tue, May 3, 2011	1.72	1.72	1.57	1.65
948	NASDAQ	ASND	Mon, May 2, 2011	1.70	1.75	1.70	1.72
947	NASDAQ	ASND	Fri, Apr 29, 2011	1.67	1.72	1.67	1.70
946	NASDAQ	ASND	Thu, Apr 28, 2011	1.71	1.71	1.70	1.70
945	NASDAQ	ASND	Wed, Apr 27, 2011	1.77	1.79	1.69	1.70
944	NASDAQ	ASND	Mon, Apr 25, 2011	1.72	1.72	1.72	1.72
943	NASDAQ	ASND	Thu, Apr 21, 2011	1.73	1.73	1.73	1.73
942	NASDAQ	ASND	Wed, Apr 20, 2011	1.76	1.76	1.72	1.76
941	NASDAQ	ASND	Tue, Apr 19, 2011	1.79	1.79	1.78	1.78
940	NASDAQ	ASND	Mon, Apr 18, 2011	1.76	1.79	1.76	1.79
939	NASDAQ	ASND	Thu, Apr 14, 2011	1.76	1.81	1.76	1.81
938	NASDAQ	ASND	Wed, Apr 13, 2011	1.75	1.80	1.74	1.80
937	NASDAQ	ASND	Tue, Apr 12, 2011	1.70	1.75	1.70	1.75
936	NASDAQ	ASND	Mon, Apr 11, 2011	1.70	1.74	1.70	1.71
935	NASDAQ	ASND	Fri, Apr 8, 2011	1.76	1.81	1.70	1.70
934	NASDAQ	ASND	Thu, Apr 7, 2011	1.75	1.75	1.70	1.74
933	NASDAQ	ASND	Wed, Apr 6, 2011	1.82	1.82	1.75	1.82
932	NASDAQ	ASND	Tue, Apr 5, 2011	1.76	1.81	1.76	1.80
931	NASDAQ	ASND	Mon, Apr 4, 2011	1.60	1.84	1.60	1.79
930	NASDAQ	ASND	Thu, Mar 31, 2011	1.84	1.84	1.84	1.84
929	NASDAQ	ASND	Wed, Mar 30, 2011	1.80	1.85	1.80	1.80
928	NASDAQ	ASND	Tue, Mar 29, 2011	1.74	1.80	1.74	1.75
927	NASDAQ	ASND	Mon, Mar 28, 2011	1.82	1.82	1.73	1.73
926	NASDAQ	ASND	Fri, Mar 25, 2011	1.85	1.85	1.82	1.82
925	NASDAQ	ASND	Thu, Mar 24, 2011	1.87	1.87	1.87	1.87
924	NASDAQ	ASND	Wed, Mar 23, 2011	1.86	1.94	1.86	1.91
923	NASDAQ	ASND	Mon, Mar 21, 2011	1.85	1.90	1.72	1.85
922	NASDAQ	ASND	Fri, Mar 18, 2011	1.89	1.90	1.75	1.84
921	NASDAQ	ASND	Thu, Mar 17, 2011	1.80	1.90	1.80	1.90
920	NASDAQ	ASND	Tue, Mar 15, 2011	1.90	1.90	1.80	1.85
919	NASDAQ	ASND	Mon, Mar 14, 2011	1.93	1.95	1.91	1.95
918	NASDAQ	ASND	Fri, Mar 11, 2011	1.92	1.92	1.69	1.92
917	NASDAQ	ASND	Thu, Mar 10, 2011	1.93	1.95	1.93	1.94
916	NASDAQ	ASND	Wed, Mar 9, 2011	1.95	1.98	1.93	1.93
915	NASDAQ	ASND	Tue, Mar 8, 2011	1.97	2.04	1.94	1.95
914	NASDAQ	ASND	Mon, Mar 7, 2011	1.90	1.99	1.90	1.97
913	NASDAQ	ASND	Fri, Mar 4, 2011	1.89	2.04	1.81	2.01
912	NASDAQ	ASND	Thu, Mar 3, 2011	1.81	1.91	1.71	1.90
911	NASDAQ	ASND	Wed, Mar 2, 2011	1.74	1.81	1.70	1.79
910	NASDAQ	ASND	Tue, Mar 1, 2011	1.66	1.75	1.65	1.75
909	NASDAQ	ASND	Mon, Feb 28, 2011	1.67	1.69	1.64	1.68
908	NASDAQ	ASND	Fri, Feb 25, 2011	1.64	1.70	1.63	1.69
907	NASDAQ	ASND	Thu, Feb 24, 2011	1.65	1.68	1.63	1.66
906	NASDAQ	ASND	Wed, Feb 23, 2011	1.66	1.69	1.61	1.63
905	NASDAQ	ASND	Tue, Feb 22, 2011	1.69	1.70	1.64	1.67
904	NASDAQ	ASND	Fri, Feb 18, 2011	1.70	1.70	1.67	1.70
903	NASDAQ	ASND	Thu, Feb 17, 2011	1.70	1.73	1.67	1.71
902	NASDAQ	ASND	Wed, Feb 16, 2011	1.72	1.75	1.71	1.72
901	NASDAQ	ASND	Tue, Feb 15, 2011	1.78	1.78	1.67	1.72
900	NASDAQ	ASND	Mon, Feb 14, 2011	1.73	1.85	1.72	1.80
899	NASDAQ	ASND	Fri, Feb 11, 2011	1.74	1.74	1.71	1.71
898	NASDAQ	ASND	Thu, Feb 10, 2011	1.74	1.77	1.74	1.74
897	NASDAQ	ASND	Wed, Feb 9, 2011	1.75	1.80	1.74	1.75
896	NASDAQ	ASND	Tue, Feb 8, 2011	1.77	1.80	1.74	1.79
895	NASDAQ	ASND	Mon, Feb 7, 2011	1.78	1.80	1.76	1.80
894	NASDAQ	ASND	Fri, Feb 4, 2011	1.80	1.87	1.76	1.79
893	NASDAQ	ASND	Thu, Feb 3, 2011	1.89	1.89	1.82	1.86
892	NASDAQ	ASND	Wed, Feb 2, 2011	1.81	1.86	1.79	1.79
891	NASDAQ	ASND	Tue, Feb 1, 2011	1.88	1.88	1.79	1.80
890	NASDAQ	ASND	Mon, Jan 31, 2011	1.86	1.90	1.80	1.88
889	NASDAQ	ASND	Fri, Jan 28, 2011	1.89	1.89	1.85	1.85
888	NASDAQ	ASND	Thu, Jan 27, 2011	1.91	1.91	1.83	1.89
887	NASDAQ	ASND	Wed, Jan 26, 2011	1.90	1.92	1.83	1.91
886	NASDAQ	ASND	Tue, Jan 25, 2011	1.86	1.90	1.79	1.90
885	NASDAQ	ASND	Mon, Jan 24, 2011	1.87	1.92	1.85	1.85
884	NASDAQ	ASND	Fri, Jan 21, 2011	1.91	1.91	1.86	1.86
883	NASDAQ	ASND	Thu, Jan 20, 2011	1.98	1.99	1.85	1.92
882	NASDAQ	ASND	Wed, Jan 19, 2011	2.03	2.03	1.88	1.99
881	NASDAQ	ASND	Tue, Jan 18, 2011	2.03	2.03	1.89	1.98
880	NASDAQ	ASND	Fri, Jan 14, 2011	1.93	2.02	1.93	2.02
879	NASDAQ	ASND	Thu, Jan 13, 2011	1.93	1.93	1.88	1.88
878	NASDAQ	ASND	Wed, Jan 12, 2011	1.91	2.00	1.88	1.93
877	NASDAQ	ASND	Tue, Jan 11, 2011	1.95	2.00	1.89	1.89
876	NASDAQ	ASND	Mon, Jan 10, 2011	1.92	2.00	1.89	1.93
875	NASDAQ	ASND	Fri, Jan 7, 2011	1.96	2.00	1.87	1.89
874	NASDAQ	ASND	Thu, Jan 6, 2011	1.84	1.94	1.84	1.90
873	NASDAQ	ASND	Wed, Jan 5, 2011	1.89	1.90	1.80	1.84
872	NASDAQ	ASND	Tue, Jan 4, 2011	1.90	1.90	1.88	1.88
871	NASDAQ	ASND	Mon, Jan 3, 2011	1.96	2.01	1.89	1.94
870	NASDAQ	ASND	Fri, Dec 31, 2010	1.87	2.03	1.87	2.01
869	NASDAQ	ASND	Thu, Dec 30, 2010	1.85	1.98	1.85	1.85
868	NASDAQ	ASND	Wed, Dec 29, 2010	1.86	1.86	1.80	1.80
867	NASDAQ	ASND	Tue, Dec 28, 2010	1.80	1.89	1.80	1.86
866	NASDAQ	ASND	Mon, Dec 27, 2010	1.80	1.84	1.73	1.79
865	NASDAQ	ASND	Thu, Dec 23, 2010	1.79	1.83	1.78	1.83
864	NASDAQ	ASND	Wed, Dec 22, 2010	1.82	1.82	1.82	1.82
863	NASDAQ	ASND	Tue, Dec 21, 2010	1.85	1.90	1.77	1.82
862	NASDAQ	ASND	Mon, Dec 20, 2010	1.84	1.90	1.80	1.83
861	NASDAQ	ASND	Fri, Dec 17, 2010	1.76	1.82	1.76	1.79
860	NASDAQ	ASND	Thu, Dec 16, 2010	1.83	1.84	1.79	1.79
859	NASDAQ	ASND	Wed, Dec 15, 2010	1.89	1.90	1.74	1.78
858	NASDAQ	ASND	Tue, Dec 14, 2010	1.88	1.97	1.88	1.89
857	NASDAQ	ASND	Mon, Dec 13, 2010	1.90	1.93	1.88	1.92
856	NASDAQ	ASND	Fri, Dec 10, 2010	1.88	1.93	1.88	1.89
855	NASDAQ	ASND	Thu, Dec 9, 2010	1.87	1.94	1.85	1.89
854	NASDAQ	ASND	Wed, Dec 8, 2010	1.88	1.92	1.87	1.90
853	NASDAQ	ASND	Tue, Dec 7, 2010	1.92	1.92	1.85	1.92
852	NASDAQ	ASND	Mon, Dec 6, 2010	1.94	1.94	1.91	1.91
851	NASDAQ	ASND	Fri, Dec 3, 2010	1.90	2.00	1.90	1.94
850	NASDAQ	ASND	Thu, Dec 2, 2010	1.92	1.92	1.88	1.88
849	NASDAQ	ASND	Wed, Dec 1, 2010	1.92	1.94	1.90	1.92
848	NASDAQ	ASND	Tue, Nov 30, 2010	1.90	1.94	1.87	1.87
847	NASDAQ	ASND	Mon, Nov 29, 2010	2.00	2.02	1.92	1.94
846	NASDAQ	ASND	Fri, Nov 26, 2010	1.96	2.00	1.91	1.97
845	NASDAQ	ASND	Wed, Nov 24, 2010	1.92	1.98	1.90	1.97
844	NASDAQ	ASND	Tue, Nov 23, 2010	1.99	2.03	1.85	1.90
843	NASDAQ	ASND	Mon, Nov 22, 2010	1.95	2.03	1.95	1.99
842	NASDAQ	ASND	Fri, Nov 19, 2010	1.95	1.96	1.92	1.95
841	NASDAQ	ASND	Thu, Nov 18, 2010	1.92	1.94	1.92	1.93
840	NASDAQ	ASND	Wed, Nov 17, 2010	1.90	1.91	1.84	1.91
839	NASDAQ	ASND	Tue, Nov 16, 2010	1.95	2.00	1.90	1.90
838	NASDAQ	ASND	Mon, Nov 15, 2010	1.90	2.10	1.86	2.00
837	NASDAQ	ASND	Fri, Nov 12, 2010	1.93	1.95	1.86	1.90
836	NASDAQ	ASND	Thu, Nov 11, 2010	2.01	2.03	1.98	2.03
835	NASDAQ	ASND	Wed, Nov 10, 2010	2.27	2.27	1.99	2.01
834	NASDAQ	ASND	Tue, Nov 9, 2010	2.00	2.09	2.00	2.05
833	NASDAQ	ASND	Mon, Nov 8, 2010	2.10	2.14	2.00	2.00
832	NASDAQ	ASND	Fri, Nov 5, 2010	2.05	2.14	2.02	2.14
831	NASDAQ	ASND	Thu, Nov 4, 2010	2.02	2.10	2.00	2.09
830	NASDAQ	ASND	Wed, Nov 3, 2010	2.15	2.15	1.95	2.02
829	NASDAQ	ASND	Tue, Nov 2, 2010	2.20	2.23	2.10	2.20
828	NASDAQ	ASND	Mon, Nov 1, 2010	2.20	2.40	2.15	2.15
827	NASDAQ	ASND	Fri, Oct 29, 2010	2.15	2.15	2.10	2.15
826	NASDAQ	ASND	Thu, Oct 28, 2010	2.15	2.17	2.12	2.17
825	NASDAQ	ASND	Wed, Oct 27, 2010	2.12	2.15	2.12	2.15
824	NASDAQ	ASND	Tue, Oct 26, 2010	2.15	2.16	2.15	2.15
823	NASDAQ	ASND	Mon, Oct 25, 2010	2.18	2.27	2.06	2.12
822	NASDAQ	ASND	Fri, Oct 22, 2010	2.00	2.27	2.00	2.17
821	NASDAQ	ASND	Wed, Oct 20, 2010	1.95	2.01	1.86	2.01
820	NASDAQ	ASND	Tue, Oct 19, 2010	2.09	2.09	1.95	2.05
819	NASDAQ	ASND	Mon, Oct 18, 2010	2.14	2.14	2.14	2.14
818	NASDAQ	ASND	Fri, Oct 15, 2010	1.97	2.09	1.97	2.09
817	NASDAQ	ASND	Thu, Oct 14, 2010	1.99	2.03	1.99	2.03
816	NASDAQ	ASND	Wed, Oct 13, 2010	2.12	2.12	2.03	2.03
815	NASDAQ	ASND	Tue, Oct 12, 2010	2.07	2.07	2.07	2.07
814	NASDAQ	ASND	Mon, Oct 11, 2010	2.10	2.12	1.99	1.99
813	NASDAQ	ASND	Thu, Oct 7, 2010	2.04	2.10	2.04	2.10
812	NASDAQ	ASND	Wed, Oct 6, 2010	2.06	2.15	1.94	2.08
811	NASDAQ	ASND	Tue, Oct 5, 2010	2.07	2.12	2.02	2.02
810	NASDAQ	ASND	Mon, Oct 4, 2010	2.12	2.12	2.08	2.12
809	NASDAQ	ASND	Fri, Oct 1, 2010	2.11	2.11	2.05	2.10
808	NASDAQ	ASND	Tue, Sep 28, 2010	2.02	2.12	1.92	2.12
807	NASDAQ	ASND	Mon, Sep 27, 2010	2.05	2.12	2.03	2.09
806	NASDAQ	ASND	Fri, Sep 24, 2010	2.03	2.05	1.83	2.05
805	NASDAQ	ASND	Thu, Sep 23, 2010	2.11	2.11	2.04	2.05
804	NASDAQ	ASND	Wed, Sep 22, 2010	2.12	2.12	2.12	2.12
803	NASDAQ	ASND	Tue, Sep 21, 2010	2.05	2.09	2.05	2.09
802	NASDAQ	ASND	Mon, Sep 20, 2010	2.10	2.10	1.96	2.01
801	NASDAQ	ASND	Fri, Sep 17, 2010	2.05	2.05	2.00	2.05
800	NASDAQ	ASND	Thu, Sep 16, 2010	2.09	2.12	2.05	2.10
799	NASDAQ	ASND	Wed, Sep 15, 2010	2.06	2.10	2.05	2.05
798	NASDAQ	ASND	Tue, Sep 14, 2010	2.15	2.15	2.02	2.02
797	NASDAQ	ASND	Mon, Sep 13, 2010	2.07	2.24	2.06	2.10
796	NASDAQ	ASND	Fri, Sep 10, 2010	2.06	2.06	2.06	2.06
795	NASDAQ	ASND	Wed, Sep 8, 2010	2.10	2.12	2.07	2.07
794	NASDAQ	ASND	Fri, Sep 3, 2010	2.25	2.25	2.06	2.09
793	NASDAQ	ASND	Thu, Sep 2, 2010	2.15	2.25	2.15	2.20
792	NASDAQ	ASND	Wed, Sep 1, 2010	2.14	2.16	1.98	2.10
791	NASDAQ	ASND	Tue, Aug 31, 2010	2.05	2.10	2.00	2.08
790	NASDAQ	ASND	Fri, Aug 27, 2010	2.00	2.10	2.00	2.10
789	NASDAQ	ASND	Thu, Aug 26, 2010	2.05	2.05	1.95	2.00
788	NASDAQ	ASND	Wed, Aug 25, 2010	2.15	2.15	2.00	2.09
787	NASDAQ	ASND	Tue, Aug 24, 2010	2.13	2.17	2.10	2.10
786	NASDAQ	ASND	Mon, Aug 23, 2010	2.17	2.17	2.08	2.08
785	NASDAQ	ASND	Fri, Aug 20, 2010	2.14	2.17	2.12	2.12
784	NASDAQ	ASND	Thu, Aug 19, 2010	2.05	2.15	1.98	2.10
783	NASDAQ	ASND	Wed, Aug 18, 2010	1.95	2.00	1.95	1.95
782	NASDAQ	ASND	Tue, Aug 17, 2010	2.00	2.09	2.00	2.00
781	NASDAQ	ASND	Mon, Aug 16, 2010	1.95	2.00	1.95	2.00
780	NASDAQ	ASND	Fri, Aug 13, 2010	2.01	2.01	1.95	2.00
779	NASDAQ	ASND	Thu, Aug 12, 2010	2.01	2.05	1.98	2.05
778	NASDAQ	ASND	Wed, Aug 11, 2010	2.11	2.15	2.01	2.01
777	NASDAQ	ASND	Tue, Aug 10, 2010	2.15	2.15	2.06	2.06
776	NASDAQ	ASND	Mon, Aug 9, 2010	2.13	2.13	1.98	2.10
775	NASDAQ	ASND	Fri, Aug 6, 2010	2.14	2.18	2.14	2.18
774	NASDAQ	ASND	Thu, Aug 5, 2010	2.03	2.09	2.03	2.09
773	NASDAQ	ASND	Wed, Aug 4, 2010	2.18	2.25	2.06	2.10
772	NASDAQ	ASND	Tue, Aug 3, 2010	2.26	2.28	2.23	2.23
771	NASDAQ	ASND	Mon, Aug 2, 2010	2.26	2.26	2.16	2.22
770	NASDAQ	ASND	Fri, Jul 30, 2010	2.00	2.30	2.00	2.25
769	NASDAQ	ASND	Thu, Jul 29, 2010	2.17	2.25	2.17	2.25
768	NASDAQ	ASND	Wed, Jul 28, 2010	2.20	2.20	2.15	2.17
767	NASDAQ	ASND	Tue, Jul 27, 2010	2.08	2.20	2.08	2.20
766	NASDAQ	ASND	Mon, Jul 26, 2010	2.09	2.16	2.09	2.16
765	NASDAQ	ASND	Thu, Jul 22, 2010	2.11	2.11	2.11	2.11
764	NASDAQ	ASND	Wed, Jul 21, 2010	2.10	2.11	2.06	2.11
763	NASDAQ	ASND	Tue, Jul 20, 2010	2.03	2.10	2.03	2.10
762	NASDAQ	ASND	Mon, Jul 19, 2010	1.96	2.11	1.96	2.11
761	NASDAQ	ASND	Fri, Jul 16, 2010	2.16	2.16	2.11	2.11
760	NASDAQ	ASND	Thu, Jul 15, 2010	2.20	2.20	2.11	2.11
759	NASDAQ	ASND	Wed, Jul 14, 2010	2.20	2.20	2.15	2.16
758	NASDAQ	ASND	Tue, Jul 13, 2010	2.11	2.20	2.11	2.15
757	NASDAQ	ASND	Mon, Jul 12, 2010	2.09	2.11	2.09	2.11
756	NASDAQ	ASND	Thu, Jul 8, 2010	2.11	2.11	2.06	2.11
755	NASDAQ	ASND	Wed, Jul 7, 2010	2.00	2.13	2.00	2.07
754	NASDAQ	ASND	Tue, Jul 6, 2010	2.01	2.03	1.95	1.99
753	NASDAQ	ASND	Fri, Jul 2, 2010	1.98	2.03	1.95	2.03
752	NASDAQ	ASND	Thu, Jul 1, 2010	2.01	2.04	1.99	2.04
751	NASDAQ	ASND	Wed, Jun 30, 2010	2.02	2.06	2.01	2.04
750	NASDAQ	ASND	Tue, Jun 29, 2010	2.05	2.06	2.01	2.06
749	NASDAQ	ASND	Mon, Jun 28, 2010	2.05	2.05	2.00	2.01
748	NASDAQ	ASND	Fri, Jun 25, 2010	2.06	2.06	2.01	2.01
747	NASDAQ	ASND	Thu, Jun 24, 2010	2.06	2.06	1.97	2.04
746	NASDAQ	ASND	Wed, Jun 23, 2010	2.01	2.15	1.83	2.05
745	NASDAQ	ASND	Tue, Jun 22, 2010	2.17	2.20	2.10	2.12
744	NASDAQ	ASND	Mon, Jun 21, 2010	2.26	2.26	2.10	2.18
743	NASDAQ	ASND	Fri, Jun 18, 2010	2.19	2.28	2.19	2.28
742	NASDAQ	ASND	Thu, Jun 17, 2010	2.15	2.19	2.14	2.14
741	NASDAQ	ASND	Wed, Jun 16, 2010	2.17	2.18	2.17	2.18
740	NASDAQ	ASND	Tue, Jun 15, 2010	2.15	2.20	2.14	2.20
739	NASDAQ	ASND	Mon, Jun 14, 2010	2.10	2.13	2.08	2.13
738	NASDAQ	ASND	Fri, Jun 11, 2010	2.09	2.10	2.06	2.07
737	NASDAQ	ASND	Thu, Jun 10, 2010	2.17	2.18	2.04	2.04
736	NASDAQ	ASND	Wed, Jun 9, 2010	2.12	2.12	2.03	2.12
735	NASDAQ	ASND	Tue, Jun 8, 2010	2.05	2.07	2.02	2.07
734	NASDAQ	ASND	Mon, Jun 7, 2010	1.72	2.09	1.72	2.05
733	NASDAQ	ASND	Fri, Jun 4, 2010	2.19	2.19	1.95	2.03
732	NASDAQ	ASND	Thu, Jun 3, 2010	2.11	2.16	2.11	2.16
731	NASDAQ	ASND	Wed, Jun 2, 2010	1.92	2.15	1.92	2.07
730	NASDAQ	ASND	Tue, Jun 1, 2010	2.29	2.37	1.97	2.12
729	NASDAQ	ASND	Fri, May 28, 2010	2.31	2.39	2.19	2.34
728	NASDAQ	ASND	Thu, May 27, 2010	2.36	2.40	2.35	2.40
727	NASDAQ	ASND	Wed, May 26, 2010	2.39	2.44	2.38	2.40
726	NASDAQ	ASND	Tue, May 25, 2010	2.35	2.42	2.30	2.34
725	NASDAQ	ASND	Mon, May 24, 2010	2.46	2.47	2.32	2.35
724	NASDAQ	ASND	Fri, May 21, 2010	2.40	2.45	2.36	2.42
723	NASDAQ	ASND	Thu, May 20, 2010	2.45	2.45	2.35	2.35
722	NASDAQ	ASND	Wed, May 19, 2010	2.43	2.43	2.40	2.40
721	NASDAQ	ASND	Mon, May 17, 2010	2.50	2.50	2.45	2.45
720	NASDAQ	ASND	Fri, May 14, 2010	2.42	2.55	2.40	2.55
719	NASDAQ	ASND	Thu, May 13, 2010	2.52	2.54	2.47	2.47
718	NASDAQ	ASND	Wed, May 12, 2010	2.30	2.57	2.30	2.52
717	NASDAQ	ASND	Tue, May 11, 2010	2.60	2.60	2.42	2.49
716	NASDAQ	ASND	Mon, May 10, 2010	2.48	2.65	2.42	2.55
715	NASDAQ	ASND	Fri, May 7, 2010	2.50	2.50	2.45	2.45
714	NASDAQ	ASND	Thu, May 6, 2010	2.55	2.55	2.42	2.45
713	NASDAQ	ASND	Wed, May 5, 2010	2.55	2.55	2.50	2.50
712	NASDAQ	ASND	Tue, May 4, 2010	2.56	2.56	2.50	2.55
711	NASDAQ	ASND	Mon, May 3, 2010	2.54	2.56	2.52	2.52
710	NASDAQ	ASND	Thu, Apr 29, 2010	2.43	2.60	2.43	2.59
709	NASDAQ	ASND	Tue, Apr 27, 2010	2.52	2.54	2.47	2.54
708	NASDAQ	ASND	Mon, Apr 26, 2010	2.44	2.52	2.44	2.47
707	NASDAQ	ASND	Fri, Apr 23, 2010	2.39	2.48	2.25	2.44
706	NASDAQ	ASND	Thu, Apr 22, 2010	2.55	2.55	2.50	2.54
705	NASDAQ	ASND	Wed, Apr 21, 2010	2.69	2.69	2.55	2.60
704	NASDAQ	ASND	Tue, Apr 20, 2010	2.59	2.64	2.59	2.64
703	NASDAQ	ASND	Mon, Apr 19, 2010	2.60	2.60	2.50	2.58
702	NASDAQ	ASND	Fri, Apr 16, 2010	2.59	2.62	2.50	2.59
701	NASDAQ	ASND	Thu, Apr 15, 2010	2.59	2.59	2.50	2.59
700	NASDAQ	ASND	Wed, Apr 14, 2010	2.60	2.66	2.49	2.64
699	NASDAQ	ASND	Tue, Apr 13, 2010	2.51	2.63	2.50	2.60
698	NASDAQ	ASND	Mon, Apr 12, 2010	2.56	2.57	2.51	2.57
697	NASDAQ	ASND	Fri, Apr 9, 2010	2.57	2.64	2.56	2.63
696	NASDAQ	ASND	Thu, Apr 8, 2010	2.57	2.64	2.55	2.61
695	NASDAQ	ASND	Wed, Apr 7, 2010	2.64	2.64	2.64	2.64
694	NASDAQ	ASND	Tue, Apr 6, 2010	2.60	2.63	2.60	2.60
693	NASDAQ	ASND	Mon, Apr 5, 2010	2.69	2.69	2.60	2.64
692	NASDAQ	ASND	Thu, Apr 1, 2010	2.68	2.69	2.65	2.69
691	NASDAQ	ASND	Wed, Mar 31, 2010	2.58	2.72	2.58	2.63
690	NASDAQ	ASND	Tue, Mar 30, 2010	2.67	2.67	2.51	2.56
689	NASDAQ	ASND	Mon, Mar 29, 2010	2.61	2.75	2.55	2.75
688	NASDAQ	ASND	Fri, Mar 26, 2010	2.55	2.66	2.55	2.61
687	NASDAQ	ASND	Thu, Mar 25, 2010	2.67	2.67	2.54	2.60
686	NASDAQ	ASND	Wed, Mar 24, 2010	2.68	2.70	2.60	2.65
685	NASDAQ	ASND	Tue, Mar 23, 2010	2.66	2.67	2.57	2.66
684	NASDAQ	ASND	Mon, Mar 22, 2010	2.65	2.70	2.65	2.70
683	NASDAQ	ASND	Fri, Mar 19, 2010	2.70	2.75	2.62	2.70
682	NASDAQ	ASND	Thu, Mar 18, 2010	2.73	2.75	2.62	2.74
681	NASDAQ	ASND	Wed, Mar 17, 2010	2.75	2.75	2.72	2.72
680	NASDAQ	ASND	Tue, Mar 16, 2010	2.73	2.73	2.73	2.73
679	NASDAQ	ASND	Mon, Mar 15, 2010	2.73	2.73	2.63	2.72
678	NASDAQ	ASND	Fri, Mar 12, 2010	2.71	2.73	2.65	2.70
677	NASDAQ	ASND	Thu, Mar 11, 2010	2.62	2.71	2.62	2.68
676	NASDAQ	ASND	Wed, Mar 10, 2010	2.71	2.75	2.62	2.62
675	NASDAQ	ASND	Tue, Mar 9, 2010	2.75	2.75	2.62	2.70
674	NASDAQ	ASND	Mon, Mar 8, 2010	2.53	2.71	2.53	2.70
673	NASDAQ	ASND	Fri, Mar 5, 2010	2.51	2.55	2.50	2.55
672	NASDAQ	ASND	Thu, Mar 4, 2010	2.51	2.55	2.45	2.55
671	NASDAQ	ASND	Wed, Mar 3, 2010	2.58	2.58	2.46	2.55
670	NASDAQ	ASND	Tue, Mar 2, 2010	2.59	2.59	2.47	2.55
669	NASDAQ	ASND	Mon, Mar 1, 2010	2.59	2.59	2.49	2.55
668	NASDAQ	ASND	Fri, Feb 26, 2010	2.55	2.55	2.40	2.52
667	NASDAQ	ASND	Thu, Feb 25, 2010	2.53	2.55	2.45	2.53
666	NASDAQ	ASND	Wed, Feb 24, 2010	2.59	2.60	2.49	2.55
665	NASDAQ	ASND	Tue, Feb 23, 2010	2.55	2.60	2.53	2.58
664	NASDAQ	ASND	Mon, Feb 22, 2010	2.60	2.60	2.52	2.60
663	NASDAQ	ASND	Fri, Feb 19, 2010	2.54	2.63	2.41	2.59
662	NASDAQ	ASND	Thu, Feb 18, 2010	2.55	2.62	2.55	2.60
661	NASDAQ	ASND	Wed, Feb 17, 2010	2.64	2.64	2.55	2.60
660	NASDAQ	ASND	Tue, Feb 16, 2010	2.66	2.66	2.56	2.63
659	NASDAQ	ASND	Fri, Feb 12, 2010	2.53	2.65	2.50	2.64
658	NASDAQ	ASND	Thu, Feb 11, 2010	2.50	2.59	2.48	2.53
657	NASDAQ	ASND	Wed, Feb 10, 2010	2.41	2.46	2.26	2.38
656	NASDAQ	ASND	Tue, Feb 9, 2010	2.35	2.44	2.32	2.38
655	NASDAQ	ASND	Mon, Feb 8, 2010	2.38	2.41	2.26	2.38
654	NASDAQ	ASND	Fri, Feb 5, 2010	2.38	2.38	2.30	2.37
653	NASDAQ	ASND	Thu, Feb 4, 2010	2.42	2.52	2.36	2.43
652	NASDAQ	ASND	Wed, Feb 3, 2010	2.40	2.45	2.36	2.37
651	NASDAQ	ASND	Tue, Feb 2, 2010	2.42	2.47	2.26	2.42
650	NASDAQ	ASND	Mon, Feb 1, 2010	2.46	2.47	2.24	2.44
649	NASDAQ	ASND	Fri, Jan 29, 2010	2.41	2.48	2.33	2.47
648	NASDAQ	ASND	Thu, Jan 28, 2010	2.47	2.47	2.37	2.45
647	NASDAQ	ASND	Wed, Jan 27, 2010	2.50	2.50	2.42	2.48
646	NASDAQ	ASND	Tue, Jan 26, 2010	2.48	2.50	2.42	2.43
645	NASDAQ	ASND	Mon, Jan 25, 2010	2.47	2.55	2.36	2.42
644	NASDAQ	ASND	Fri, Jan 22, 2010	2.48	2.55	2.40	2.54
643	NASDAQ	ASND	Thu, Jan 21, 2010	2.45	2.45	2.35	2.45
642	NASDAQ	ASND	Wed, Jan 20, 2010	2.45	2.45	2.26	2.42
641	NASDAQ	ASND	Tue, Jan 19, 2010	2.53	2.58	2.38	2.45
640	NASDAQ	ASND	Fri, Jan 15, 2010	2.59	2.66	2.35	2.52
639	NASDAQ	ASND	Thu, Jan 14, 2010	2.56	2.59	2.52	2.59
638	NASDAQ	ASND	Wed, Jan 13, 2010	2.48	2.56	2.40	2.56
637	NASDAQ	ASND	Tue, Jan 12, 2010	2.55	2.56	2.47	2.54
636	NASDAQ	ASND	Mon, Jan 11, 2010	2.53	2.55	2.37	2.55
635	NASDAQ	ASND	Fri, Jan 8, 2010	2.53	2.55	2.47	2.47
634	NASDAQ	ASND	Thu, Jan 7, 2010	2.60	2.65	2.44	2.49
633	NASDAQ	ASND	Wed, Jan 6, 2010	2.55	2.63	2.48	2.56
632	NASDAQ	ASND	Tue, Jan 5, 2010	2.51	2.63	2.48	2.56
631	NASDAQ	ASND	Mon, Jan 4, 2010	2.62	2.70	2.42	2.50
630	NASDAQ	ASND	Thu, Dec 31, 2009	2.61	2.96	2.50	2.65
629	NASDAQ	ASND	Wed, Dec 30, 2009	2.30	2.55	2.25	2.45
628	NASDAQ	ASND	Tue, Dec 29, 2009	2.07	2.29	2.07	2.22
627	NASDAQ	ASND	Mon, Dec 28, 2009	2.16	2.22	2.10	2.10
626	NASDAQ	ASND	Wed, Dec 23, 2009	2.19	2.19	2.16	2.16
625	NASDAQ	ASND	Tue, Dec 22, 2009	2.18	2.21	2.12	2.21
624	NASDAQ	ASND	Mon, Dec 21, 2009	2.18	2.23	2.15	2.20
623	NASDAQ	ASND	Fri, Dec 18, 2009	2.14	2.20	2.07	2.20
622	NASDAQ	ASND	Thu, Dec 17, 2009	2.07	2.22	2.05	2.22
621	NASDAQ	ASND	Wed, Dec 16, 2009	2.10	2.14	2.08	2.08
620	NASDAQ	ASND	Tue, Dec 15, 2009	2.02	2.05	2.02	2.05
619	NASDAQ	ASND	Mon, Dec 14, 2009	2.02	2.09	2.00	2.08
618	NASDAQ	ASND	Fri, Dec 11, 2009	2.11	2.18	2.03	2.05
617	NASDAQ	ASND	Thu, Dec 10, 2009	2.02	2.11	2.02	2.11
616	NASDAQ	ASND	Wed, Dec 9, 2009	1.90	2.03	1.90	2.03
615	NASDAQ	ASND	Tue, Dec 8, 2009	1.98	2.02	1.89	1.89
614	NASDAQ	ASND	Mon, Dec 7, 2009	1.92	2.00	1.92	2.00
613	NASDAQ	ASND	Fri, Dec 4, 2009	1.97	2.04	1.97	2.03
612	NASDAQ	ASND	Thu, Dec 3, 2009	2.10	2.10	2.05	2.05
611	NASDAQ	ASND	Wed, Dec 2, 2009	2.17	2.18	2.10	2.10
610	NASDAQ	ASND	Tue, Dec 1, 2009	2.06	2.16	2.05	2.16
609	NASDAQ	ASND	Mon, Nov 30, 2009	2.14	2.19	2.11	2.11
608	NASDAQ	ASND	Fri, Nov 27, 2009	2.30	2.30	1.97	2.13
607	NASDAQ	ASND	Wed, Nov 25, 2009	2.00	2.01	1.95	1.98
606	NASDAQ	ASND	Tue, Nov 24, 2009	2.06	2.09	1.96	2.03
605	NASDAQ	ASND	Mon, Nov 23, 2009	2.06	2.08	1.90	2.03
604	NASDAQ	ASND	Fri, Nov 20, 2009	2.11	2.14	2.11	2.14
603	NASDAQ	ASND	Thu, Nov 19, 2009	2.10	2.10	2.08	2.08
602	NASDAQ	ASND	Wed, Nov 18, 2009	2.07	2.17	2.07	2.13
601	NASDAQ	ASND	Tue, Nov 17, 2009	2.22	2.26	2.05	2.07
600	NASDAQ	ASND	Mon, Nov 16, 2009	2.21	2.28	2.09	2.18
599	NASDAQ	ASND	Fri, Nov 13, 2009	2.27	2.31	2.25	2.25
598	NASDAQ	ASND	Thu, Nov 12, 2009	2.23	2.39	2.23	2.33
597	NASDAQ	ASND	Wed, Nov 11, 2009	2.16	2.23	2.16	2.23
596	NASDAQ	ASND	Tue, Nov 10, 2009	2.26	2.30	2.18	2.18
595	NASDAQ	ASND	Mon, Nov 9, 2009	2.24	2.26	2.24	2.26
594	NASDAQ	ASND	Fri, Nov 6, 2009	2.18	2.22	2.16	2.20
593	NASDAQ	ASND	Thu, Nov 5, 2009	2.16	2.18	2.14	2.14
592	NASDAQ	ASND	Wed, Nov 4, 2009	2.29	2.29	2.10	2.18
591	NASDAQ	ASND	Tue, Nov 3, 2009	2.09	2.11	2.06	2.07
590	NASDAQ	ASND	Mon, Nov 2, 2009	2.19	2.19	2.10	2.10
589	NASDAQ	ASND	Fri, Oct 30, 2009	2.19	2.19	2.15	2.15
588	NASDAQ	ASND	Thu, Oct 29, 2009	2.17	2.26	2.17	2.17
587	NASDAQ	ASND	Wed, Oct 28, 2009	2.14	2.26	2.14	2.14
586	NASDAQ	ASND	Tue, Oct 27, 2009	2.16	2.20	2.16	2.16
585	NASDAQ	ASND	Mon, Oct 26, 2009	2.17	2.22	2.17	2.17
584	NASDAQ	ASND	Fri, Oct 23, 2009	2.21	2.23	2.16	2.16
583	NASDAQ	ASND	Thu, Oct 22, 2009	2.20	2.24	2.16	2.23
582	NASDAQ	ASND	Wed, Oct 21, 2009	2.12	2.35	2.12	2.34
581	NASDAQ	ASND	Tue, Oct 20, 2009	2.27	2.31	2.10	2.10
580	NASDAQ	ASND	Mon, Oct 19, 2009	2.31	2.32	2.20	2.23
579	NASDAQ	ASND	Fri, Oct 16, 2009	2.31	2.33	2.25	2.29
578	NASDAQ	ASND	Thu, Oct 15, 2009	2.16	2.25	2.16	2.23
577	NASDAQ	ASND	Wed, Oct 14, 2009	2.10	2.26	2.06	2.13
576	NASDAQ	ASND	Tue, Oct 13, 2009	2.22	2.22	2.06	2.07
575	NASDAQ	ASND	Mon, Oct 12, 2009	2.24	2.32	2.24	2.26
574	NASDAQ	ASND	Fri, Oct 9, 2009	2.30	2.33	2.19	2.20
573	NASDAQ	ASND	Thu, Oct 8, 2009	2.52	2.52	2.26	2.33
572	NASDAQ	ASND	Wed, Oct 7, 2009	2.45	2.65	2.31	2.44
571	NASDAQ	ASND	Tue, Oct 6, 2009	2.50	2.58	2.41	2.46
570	NASDAQ	ASND	Mon, Oct 5, 2009	2.65	2.69	2.42	2.49
569	NASDAQ	ASND	Fri, Oct 2, 2009	2.60	2.65	2.56	2.65
568	NASDAQ	ASND	Thu, Oct 1, 2009	2.91	2.91	2.45	2.73
567	NASDAQ	ASND	Wed, Sep 30, 2009	2.90	2.95	2.84	2.95
566	NASDAQ	ASND	Tue, Sep 29, 2009	2.90	2.90	2.61	2.90
565	NASDAQ	ASND	Mon, Sep 28, 2009	2.81	2.89	2.81	2.84
564	NASDAQ	ASND	Fri, Sep 25, 2009	2.77	2.90	2.77	2.90
563	NASDAQ	ASND	Thu, Sep 24, 2009	2.82	2.82	2.69	2.77
562	NASDAQ	ASND	Wed, Sep 23, 2009	2.74	2.98	2.74	2.86
561	NASDAQ	ASND	Tue, Sep 22, 2009	2.78	2.78	2.70	2.70
560	NASDAQ	ASND	Mon, Sep 21, 2009	3.04	3.04	2.75	2.77
559	NASDAQ	ASND	Fri, Sep 18, 2009	2.87	2.98	2.82	2.83
558	NASDAQ	ASND	Thu, Sep 17, 2009	2.75	2.85	2.75	2.82
557	NASDAQ	ASND	Wed, Sep 16, 2009	2.75	2.83	2.66	2.75
556	NASDAQ	ASND	Tue, Sep 15, 2009	2.84	2.94	2.81	2.81
555	NASDAQ	ASND	Mon, Sep 14, 2009	2.82	2.82	2.78	2.78
554	NASDAQ	ASND	Fri, Sep 11, 2009	2.90	2.98	2.87	2.87
553	NASDAQ	ASND	Thu, Sep 10, 2009	2.85	2.85	2.82	2.85
552	NASDAQ	ASND	Wed, Sep 9, 2009	2.79	2.80	2.76	2.80
551	NASDAQ	ASND	Tue, Sep 8, 2009	2.62	2.80	2.62	2.74
550	NASDAQ	ASND	Fri, Sep 4, 2009	2.75	2.75	2.65	2.65
549	NASDAQ	ASND	Thu, Sep 3, 2009	2.88	3.00	2.75	2.77
548	NASDAQ	ASND	Wed, Sep 2, 2009	2.89	2.97	2.77	2.89
547	NASDAQ	ASND	Tue, Sep 1, 2009	2.98	2.98	2.86	2.91
546	NASDAQ	ASND	Mon, Aug 31, 2009	2.90	3.05	2.78	3.03
545	NASDAQ	ASND	Fri, Aug 28, 2009	2.90	3.09	2.87	3.00
544	NASDAQ	ASND	Thu, Aug 27, 2009	2.98	3.04	2.81	3.00
543	NASDAQ	ASND	Wed, Aug 26, 2009	2.90	3.50	2.90	2.98
542	NASDAQ	ASND	Tue, Aug 25, 2009	2.90	2.90	2.89	2.89
541	NASDAQ	ASND	Mon, Aug 24, 2009	2.90	2.90	2.86	2.86
540	NASDAQ	ASND	Fri, Aug 21, 2009	2.95	3.00	2.86	2.95
539	NASDAQ	ASND	Thu, Aug 20, 2009	2.95	3.10	2.90	3.00
538	NASDAQ	ASND	Wed, Aug 19, 2009	3.00	3.00	2.90	2.90
537	NASDAQ	ASND	Tue, Aug 18, 2009	3.00	3.02	2.95	3.02
536	NASDAQ	ASND	Mon, Aug 17, 2009	3.14	3.15	3.00	3.03
535	NASDAQ	ASND	Fri, Aug 14, 2009	3.19	3.24	2.95	3.24
534	NASDAQ	ASND	Thu, Aug 13, 2009	3.22	3.24	3.22	3.24
533	NASDAQ	ASND	Tue, Aug 11, 2009	3.25	3.25	3.25	3.25
532	NASDAQ	ASND	Mon, Aug 10, 2009	3.20	3.25	2.98	3.25
531	NASDAQ	ASND	Fri, Aug 7, 2009	3.25	3.32	3.20	3.30
530	NASDAQ	ASND	Thu, Aug 6, 2009	3.30	3.30	3.30	3.30
529	NASDAQ	ASND	Wed, Aug 5, 2009	3.08	3.30	3.08	3.29
528	NASDAQ	ASND	Tue, Aug 4, 2009	3.20	3.33	3.10	3.32
527	NASDAQ	ASND	Mon, Aug 3, 2009	3.28	3.30	3.24	3.30
526	NASDAQ	ASND	Fri, Jul 31, 2009	3.32	3.33	3.15	3.32
525	NASDAQ	ASND	Thu, Jul 30, 2009	3.24	3.30	3.10	3.25
524	NASDAQ	ASND	Tue, Jul 28, 2009	3.26	3.30	3.26	3.30
523	NASDAQ	ASND	Mon, Jul 27, 2009	3.28	3.29	3.28	3.29
522	NASDAQ	ASND	Fri, Jul 24, 2009	3.26	3.29	3.10	3.29
521	NASDAQ	ASND	Thu, Jul 23, 2009	3.27	3.31	3.08	3.31
520	NASDAQ	ASND	Wed, Jul 22, 2009	3.29	3.32	3.29	3.32
519	NASDAQ	ASND	Tue, Jul 21, 2009	3.25	3.29	3.20	3.29
518	NASDAQ	ASND	Mon, Jul 20, 2009	3.00	3.29	3.00	3.24
517	NASDAQ	ASND	Fri, Jul 17, 2009	3.25	3.25	3.25	3.25
516	NASDAQ	ASND	Thu, Jul 16, 2009	3.27	3.33	3.23	3.33
515	NASDAQ	ASND	Wed, Jul 15, 2009	3.20	3.30	3.20	3.30
514	NASDAQ	ASND	Tue, Jul 14, 2009	3.23	3.25	3.23	3.25
513	NASDAQ	ASND	Fri, Jul 10, 2009	3.20	3.25	3.19	3.25
512	NASDAQ	ASND	Thu, Jul 9, 2009	2.74	3.28	2.74	3.25
511	NASDAQ	ASND	Wed, Jul 8, 2009	3.20	3.20	2.84	2.99
510	NASDAQ	ASND	Tue, Jul 7, 2009	3.04	3.20	3.04	3.15
509	NASDAQ	ASND	Thu, Jul 2, 2009	3.22	3.28	3.22	3.27
508	NASDAQ	ASND	Wed, Jul 1, 2009	3.35	3.40	3.25	3.27
507	NASDAQ	ASND	Tue, Jun 30, 2009	3.04	3.45	3.04	3.45
506	NASDAQ	ASND	Mon, Jun 29, 2009	3.21	3.21	3.12	3.20
505	NASDAQ	ASND	Fri, Jun 26, 2009	3.25	3.27	3.25	3.25
504	NASDAQ	ASND	Thu, Jun 25, 2009	3.23	3.30	3.23	3.27
503	NASDAQ	ASND	Wed, Jun 24, 2009	3.22	3.23	3.15	3.23
502	NASDAQ	ASND	Tue, Jun 23, 2009	3.22	3.22	3.17	3.17
501	NASDAQ	ASND	Mon, Jun 22, 2009	3.24	3.25	3.23	3.23
500	NASDAQ	ASND	Fri, Jun 19, 2009	3.29	3.29	3.29	3.29
499	NASDAQ	ASND	Thu, Jun 18, 2009	3.35	3.35	3.25	3.28
498	NASDAQ	ASND	Wed, Jun 17, 2009	3.25	3.30	3.20	3.30
497	NASDAQ	ASND	Tue, Jun 16, 2009	3.20	3.30	3.15	3.28
496	NASDAQ	ASND	Mon, Jun 15, 2009	3.30	3.30	3.00	3.20
495	NASDAQ	ASND	Fri, Jun 12, 2009	3.26	3.30	3.06	3.30
494	NASDAQ	ASND	Thu, Jun 11, 2009	3.23	3.27	3.18	3.27
493	NASDAQ	ASND	Wed, Jun 10, 2009	3.13	3.30	3.13	3.30
492	NASDAQ	ASND	Tue, Jun 9, 2009	3.10	3.30	2.93	3.30
491	NASDAQ	ASND	Mon, Jun 8, 2009	3.25	3.26	3.05	3.09
490	NASDAQ	ASND	Fri, Jun 5, 2009	3.13	3.30	2.80	3.30
489	NASDAQ	ASND	Wed, Jun 3, 2009	3.18	3.30	3.09	3.30
488	NASDAQ	ASND	Tue, Jun 2, 2009	3.15	3.18	3.13	3.13
487	NASDAQ	ASND	Mon, Jun 1, 2009	3.20	3.20	3.00	3.15
486	NASDAQ	ASND	Fri, May 29, 2009	3.00	3.25	2.99	3.15
485	NASDAQ	ASND	Thu, May 28, 2009	3.00	3.10	2.95	2.95
484	NASDAQ	ASND	Wed, May 27, 2009	2.95	3.00	2.95	3.00
483	NASDAQ	ASND	Tue, May 26, 2009	2.95	3.00	2.62	2.95
482	NASDAQ	ASND	Fri, May 22, 2009	3.00	3.00	2.85	2.95
481	NASDAQ	ASND	Thu, May 21, 2009	2.96	3.00	2.96	3.00
480	NASDAQ	ASND	Wed, May 20, 2009	2.92	3.00	2.92	2.94
479	NASDAQ	ASND	Tue, May 19, 2009	2.97	2.99	2.97	2.99
478	NASDAQ	ASND	Mon, May 18, 2009	2.96	2.97	2.96	2.97
477	NASDAQ	ASND	Fri, May 15, 2009	2.94	2.94	2.91	2.91
476	NASDAQ	ASND	Thu, May 14, 2009	3.00	3.00	2.87	2.94
475	NASDAQ	ASND	Tue, May 12, 2009	2.97	3.02	2.97	3.00
474	NASDAQ	ASND	Mon, May 11, 2009	2.91	3.15	2.82	2.92
473	NASDAQ	ASND	Fri, May 8, 2009	3.15	3.29	3.15	3.20
472	NASDAQ	ASND	Thu, May 7, 2009	3.10	3.15	3.10	3.14
471	NASDAQ	ASND	Wed, May 6, 2009	3.20	3.20	2.97	3.07
470	NASDAQ	ASND	Tue, May 5, 2009	3.16	3.16	2.97	3.02
469	NASDAQ	ASND	Mon, May 4, 2009	3.10	3.10	3.10	3.10
468	NASDAQ	ASND	Fri, May 1, 2009	3.16	3.16	3.11	3.11
467	NASDAQ	ASND	Thu, Apr 30, 2009	3.07	3.18	3.02	3.18
466	NASDAQ	ASND	Wed, Apr 29, 2009	2.96	3.15	2.93	3.09
465	NASDAQ	ASND	Tue, Apr 28, 2009	2.80	3.00	2.60	3.00
464	NASDAQ	ASND	Mon, Apr 27, 2009	2.45	2.99	2.45	2.80
463	NASDAQ	ASND	Fri, Apr 24, 2009	2.80	2.82	2.55	2.69
462	NASDAQ	ASND	Thu, Apr 23, 2009	2.80	3.05	2.48	2.79
461	NASDAQ	ASND	Wed, Apr 22, 2009	2.75	2.90	2.70	2.75
460	NASDAQ	ASND	Tue, Apr 21, 2009	2.80	2.95	2.60	2.76
459	NASDAQ	ASND	Mon, Apr 20, 2009	2.81	2.88	2.77	2.77
458	NASDAQ	ASND	Fri, Apr 17, 2009	3.06	3.09	2.82	2.84
457	NASDAQ	ASND	Thu, Apr 16, 2009	3.00	3.19	2.99	3.03
456	NASDAQ	ASND	Wed, Apr 15, 2009	2.99	3.14	2.87	3.00
455	NASDAQ	ASND	Tue, Apr 14, 2009	3.06	3.20	2.93	3.00
454	NASDAQ	ASND	Mon, Apr 13, 2009	3.15	3.15	2.89	3.04
453	NASDAQ	ASND	Thu, Apr 9, 2009	3.06	3.19	3.06	3.13
452	NASDAQ	ASND	Wed, Apr 8, 2009	3.04	3.12	2.96	3.01
451	NASDAQ	ASND	Tue, Apr 7, 2009	3.02	3.10	2.90	3.06
450	NASDAQ	ASND	Mon, Apr 6, 2009	3.11	3.18	2.88	3.00
449	NASDAQ	ASND	Fri, Apr 3, 2009	3.09	3.19	3.05	3.19
448	NASDAQ	ASND	Thu, Apr 2, 2009	3.06	3.31	3.06	3.18
447	NASDAQ	ASND	Wed, Apr 1, 2009	3.26	3.26	3.17	3.17
446	NASDAQ	ASND	Tue, Mar 31, 2009	3.25	3.25	2.72	3.23
445	NASDAQ	ASND	Mon, Mar 30, 2009	3.02	3.29	3.02	3.20
444	NASDAQ	ASND	Fri, Mar 27, 2009	3.25	3.25	3.00	3.05
443	NASDAQ	ASND	Thu, Mar 26, 2009	3.15	3.33	3.15	3.31
442	NASDAQ	ASND	Wed, Mar 25, 2009	3.20	3.35	3.05	3.10
441	NASDAQ	ASND	Tue, Mar 24, 2009	3.09	3.35	3.00	3.15
440	NASDAQ	ASND	Mon, Mar 23, 2009	3.30	3.45	3.05	3.05
439	NASDAQ	ASND	Fri, Mar 20, 2009	3.40	3.40	3.25	3.35
438	NASDAQ	ASND	Thu, Mar 19, 2009	3.43	3.44	3.38	3.38
437	NASDAQ	ASND	Wed, Mar 18, 2009	3.38	3.40	3.05	3.40
436	NASDAQ	ASND	Tue, Mar 17, 2009	3.37	3.40	3.31	3.38
435	NASDAQ	ASND	Mon, Mar 16, 2009	3.35	3.45	3.35	3.39
434	NASDAQ	ASND	Fri, Mar 13, 2009	3.45	3.45	3.40	3.44
433	NASDAQ	ASND	Thu, Mar 12, 2009	3.45	3.45	3.41	3.45
432	NASDAQ	ASND	Wed, Mar 11, 2009	3.45	3.47	3.42	3.46
431	NASDAQ	ASND	Tue, Mar 10, 2009	3.47	3.49	3.24	3.47
430	NASDAQ	ASND	Mon, Mar 9, 2009	3.49	3.50	3.31	3.50
429	NASDAQ	ASND	Fri, Mar 6, 2009	3.40	3.50	3.40	3.49
428	NASDAQ	ASND	Thu, Mar 5, 2009	3.49	3.50	3.42	3.49
427	NASDAQ	ASND	Wed, Mar 4, 2009	3.47	3.60	3.40	3.49
426	NASDAQ	ASND	Tue, Mar 3, 2009	3.36	3.47	3.36	3.45
425	NASDAQ	ASND	Mon, Mar 2, 2009	3.47	3.47	3.30	3.46
424	NASDAQ	ASND	Fri, Feb 27, 2009	3.38	3.49	3.28	3.49
423	NASDAQ	ASND	Thu, Feb 26, 2009	3.27	3.45	3.27	3.45
422	NASDAQ	ASND	Wed, Feb 25, 2009	2.75	3.32	2.75	3.32
421	NASDAQ	ASND	Tue, Feb 24, 2009	3.47	3.47	2.49	2.76
420	NASDAQ	ASND	Mon, Feb 23, 2009	3.47	3.47	3.40	3.47
419	NASDAQ	ASND	Fri, Feb 20, 2009	3.47	3.47	3.37	3.47
418	NASDAQ	ASND	Thu, Feb 19, 2009	3.46	3.50	3.37	3.37
417	NASDAQ	ASND	Wed, Feb 18, 2009	3.49	3.49	3.49	3.49
416	NASDAQ	ASND	Tue, Feb 17, 2009	3.50	3.50	3.40	3.49
415	NASDAQ	ASND	Fri, Feb 13, 2009	3.44	3.50	3.15	3.50
414	NASDAQ	ASND	Thu, Feb 12, 2009	3.44	3.44	3.41	3.44
413	NASDAQ	ASND	Wed, Feb 11, 2009	3.44	3.49	3.00	3.49
412	NASDAQ	ASND	Tue, Feb 10, 2009	3.44	3.50	3.29	3.50
411	NASDAQ	ASND	Mon, Feb 9, 2009	3.40	4.08	3.20	3.38
410	NASDAQ	ASND	Fri, Feb 6, 2009	3.45	3.45	3.31	3.35
409	NASDAQ	ASND	Thu, Feb 5, 2009	3.45	3.49	3.27	3.49
408	NASDAQ	ASND	Wed, Feb 4, 2009	3.40	3.62	3.20	3.62
407	NASDAQ	ASND	Tue, Feb 3, 2009	3.30	3.45	3.16	3.45
406	NASDAQ	ASND	Mon, Feb 2, 2009	3.45	3.55	3.42	3.45
405	NASDAQ	ASND	Fri, Jan 30, 2009	3.45	3.64	3.44	3.64
404	NASDAQ	ASND	Thu, Jan 29, 2009	3.47	3.52	3.30	3.52
403	NASDAQ	ASND	Wed, Jan 28, 2009	3.45	3.54	3.40	3.54
402	NASDAQ	ASND	Tue, Jan 27, 2009	3.45	3.49	3.18	3.47
401	NASDAQ	ASND	Mon, Jan 26, 2009	3.39	3.45	3.20	3.45
400	NASDAQ	ASND	Fri, Jan 23, 2009	3.14	3.40	3.14	3.40
399	NASDAQ	ASND	Thu, Jan 22, 2009	3.39	3.40	3.29	3.40
398	NASDAQ	ASND	Wed, Jan 21, 2009	3.35	3.40	3.15	3.40
397	NASDAQ	ASND	Tue, Jan 20, 2009	3.09	3.40	3.09	3.30
396	NASDAQ	ASND	Fri, Jan 16, 2009	3.35	3.40	3.29	3.30
395	NASDAQ	ASND	Thu, Jan 15, 2009	3.40	3.40	3.20	3.40
394	NASDAQ	ASND	Wed, Jan 14, 2009	3.30	3.55	3.30	3.55
393	NASDAQ	ASND	Tue, Jan 13, 2009	3.34	3.38	3.34	3.35
392	NASDAQ	ASND	Mon, Jan 12, 2009	3.33	3.40	3.33	3.35
391	NASDAQ	ASND	Thu, Jan 8, 2009	3.35	3.40	3.33	3.40
390	NASDAQ	ASND	Wed, Jan 7, 2009	3.40	3.40	3.30	3.40
389	NASDAQ	ASND	Tue, Jan 6, 2009	3.31	3.50	3.21	3.50
388	NASDAQ	ASND	Mon, Jan 5, 2009	3.25	3.25	3.15	3.25
387	NASDAQ	ASND	Fri, Jan 2, 2009	3.05	3.30	3.05	3.22
386	NASDAQ	ASND	Wed, Dec 31, 2008	2.90	3.08	2.86	3.08
385	NASDAQ	ASND	Tue, Dec 30, 2008	2.79	2.99	2.70	2.99
384	NASDAQ	ASND	Mon, Dec 29, 2008	2.75	2.75	2.63	2.71
383	NASDAQ	ASND	Fri, Dec 26, 2008	2.73	2.88	2.25	2.80
382	NASDAQ	ASND	Wed, Dec 24, 2008	2.75	2.75	2.61	2.66
381	NASDAQ	ASND	Tue, Dec 23, 2008	2.99	2.99	2.45	2.53
380	NASDAQ	ASND	Mon, Dec 22, 2008	2.61	2.68	2.61	2.68
379	NASDAQ	ASND	Fri, Dec 19, 2008	2.70	2.70	2.68	2.68
378	NASDAQ	ASND	Thu, Dec 18, 2008	2.70	2.70	2.55	2.63
377	NASDAQ	ASND	Wed, Dec 17, 2008	2.67	2.72	2.58	2.67
376	NASDAQ	ASND	Tue, Dec 16, 2008	2.74	2.75	2.69	2.75
375	NASDAQ	ASND	Mon, Dec 15, 2008	2.68	2.81	2.59	2.77
374	NASDAQ	ASND	Fri, Dec 12, 2008	2.62	2.71	2.62	2.71
373	NASDAQ	ASND	Thu, Dec 11, 2008	2.70	2.78	2.70	2.78
372	NASDAQ	ASND	Wed, Dec 10, 2008	2.80	2.85	2.51	2.79
371	NASDAQ	ASND	Tue, Dec 9, 2008	2.78	2.78	2.78	2.78
370	NASDAQ	ASND	Mon, Dec 8, 2008	2.76	2.87	2.76	2.85
369	NASDAQ	ASND	Fri, Dec 5, 2008	2.85	2.86	2.80	2.81
368	NASDAQ	ASND	Thu, Dec 4, 2008	2.98	2.98	2.80	2.80
367	NASDAQ	ASND	Wed, Dec 3, 2008	2.87	2.98	2.87	2.98
366	NASDAQ	ASND	Tue, Dec 2, 2008	2.90	3.00	2.88	3.00
365	NASDAQ	ASND	Mon, Dec 1, 2008	2.90	2.90	2.85	2.85
364	NASDAQ	ASND	Fri, Nov 28, 2008	3.09	3.09	3.01	3.01
363	NASDAQ	ASND	Wed, Nov 26, 2008	3.09	3.15	3.01	3.09
362	NASDAQ	ASND	Tue, Nov 25, 2008	3.09	3.09	3.09	3.09
361	NASDAQ	ASND	Mon, Nov 24, 2008	2.90	3.10	2.90	2.98
360	NASDAQ	ASND	Fri, Nov 21, 2008	2.95	3.10	2.86	3.00
359	NASDAQ	ASND	Thu, Nov 20, 2008	3.00	3.00	2.90	3.00
358	NASDAQ	ASND	Wed, Nov 19, 2008	3.04	3.15	2.75	3.10
357	NASDAQ	ASND	Tue, Nov 18, 2008	3.02	3.15	2.97	3.15
356	NASDAQ	ASND	Mon, Nov 17, 2008	2.92	3.15	2.92	3.12
355	NASDAQ	ASND	Fri, Nov 14, 2008	3.12	3.14	3.12	3.14
354	NASDAQ	ASND	Thu, Nov 13, 2008	3.11	3.15	2.99	3.15
353	NASDAQ	ASND	Wed, Nov 12, 2008	3.10	3.19	2.65	3.19
352	NASDAQ	ASND	Tue, Nov 11, 2008	3.20	3.20	3.15	3.15
351	NASDAQ	ASND	Mon, Nov 10, 2008	3.20	3.20	3.20	3.20
350	NASDAQ	ASND	Fri, Nov 7, 2008	3.20	3.21	3.20	3.20
349	NASDAQ	ASND	Thu, Nov 6, 2008	3.25	3.25	3.20	3.20
348	NASDAQ	ASND	Wed, Nov 5, 2008	3.31	3.40	3.30	3.35
347	NASDAQ	ASND	Tue, Nov 4, 2008	3.30	3.30	3.30	3.30
346	NASDAQ	ASND	Mon, Nov 3, 2008	3.22	3.35	3.20	3.35
345	NASDAQ	ASND	Fri, Oct 31, 2008	3.30	3.40	3.26	3.30
344	NASDAQ	ASND	Thu, Oct 30, 2008	3.22	3.50	3.20	3.30
343	NASDAQ	ASND	Wed, Oct 29, 2008	3.25	3.45	3.15	3.30
342	NASDAQ	ASND	Mon, Oct 27, 2008	3.24	3.45	3.07	3.20
341	NASDAQ	ASND	Fri, Oct 24, 2008	3.25	3.35	3.10	3.35
340	NASDAQ	ASND	Thu, Oct 23, 2008	3.15	3.29	3.15	3.15
339	NASDAQ	ASND	Wed, Oct 22, 2008	3.30	3.50	3.25	3.25
338	NASDAQ	ASND	Tue, Oct 21, 2008	3.25	3.35	3.25	3.35
337	NASDAQ	ASND	Fri, Oct 17, 2008	3.30	3.30	3.25	3.25
336	NASDAQ	ASND	Thu, Oct 16, 2008	3.33	3.35	3.25	3.30
335	NASDAQ	ASND	Wed, Oct 15, 2008	2.99	3.50	2.90	3.33
334	NASDAQ	ASND	Tue, Oct 14, 2008	2.74	2.98	2.35	2.98
333	NASDAQ	ASND	Mon, Oct 13, 2008	2.64	2.75	2.64	2.75
332	NASDAQ	ASND	Fri, Oct 10, 2008	2.85	2.85	2.65	2.75
331	NASDAQ	ASND	Thu, Oct 9, 2008	3.05	3.05	2.83	2.91
330	NASDAQ	ASND	Wed, Oct 8, 2008	3.00	3.15	2.80	3.15
329	NASDAQ	ASND	Tue, Oct 7, 2008	3.15	3.29	3.10	3.10
328	NASDAQ	ASND	Mon, Oct 6, 2008	2.90	3.25	2.90	3.15
327	NASDAQ	ASND	Fri, Oct 3, 2008	3.28	3.35	3.18	3.18
326	NASDAQ	ASND	Thu, Oct 2, 2008	3.35	3.35	2.93	3.25
325	NASDAQ	ASND	Wed, Oct 1, 2008	3.44	3.44	3.24	3.35
324	NASDAQ	ASND	Tue, Sep 30, 2008	3.05	3.55	3.05	3.54
323	NASDAQ	ASND	Mon, Sep 29, 2008	3.35	3.35	3.35	3.35
322	NASDAQ	ASND	Fri, Sep 26, 2008	3.21	3.35	3.12	3.30
321	NASDAQ	ASND	Thu, Sep 25, 2008	3.30	3.35	3.26	3.35
320	NASDAQ	ASND	Tue, Sep 23, 2008	3.34	3.35	3.34	3.35
319	NASDAQ	ASND	Mon, Sep 22, 2008	3.35	3.45	3.35	3.35
318	NASDAQ	ASND	Fri, Sep 19, 2008	3.40	3.40	3.14	3.35
317	NASDAQ	ASND	Thu, Sep 18, 2008	3.30	3.50	3.09	3.35
316	NASDAQ	ASND	Wed, Sep 17, 2008	3.54	3.54	3.29	3.34
315	NASDAQ	ASND	Tue, Sep 16, 2008	3.24	3.50	3.24	3.35
314	NASDAQ	ASND	Mon, Sep 15, 2008	3.45	3.45	3.05	3.20
313	NASDAQ	ASND	Fri, Sep 12, 2008	3.16	3.35	3.16	3.35
312	NASDAQ	ASND	Thu, Sep 11, 2008	3.45	3.45	3.35	3.35
311	NASDAQ	ASND	Wed, Sep 10, 2008	3.31	3.50	3.31	3.35
310	NASDAQ	ASND	Tue, Sep 9, 2008	3.47	3.47	3.35	3.40
309	NASDAQ	ASND	Mon, Sep 8, 2008	3.40	3.40	3.37	3.37
308	NASDAQ	ASND	Fri, Sep 5, 2008	3.51	3.51	3.39	3.40
307	NASDAQ	ASND	Thu, Sep 4, 2008	3.39	3.49	3.39	3.49
306	NASDAQ	ASND	Wed, Sep 3, 2008	3.39	3.39	3.30	3.37
305	NASDAQ	ASND	Tue, Sep 2, 2008	3.50	3.54	3.18	3.45
304	NASDAQ	ASND	Fri, Aug 29, 2008	3.48	3.54	3.48	3.54
303	NASDAQ	ASND	Thu, Aug 28, 2008	3.44	3.55	3.44	3.44
302	NASDAQ	ASND	Wed, Aug 27, 2008	3.54	3.55	3.35	3.45
301	NASDAQ	ASND	Tue, Aug 26, 2008	3.55	3.55	3.54	3.55
300	NASDAQ	ASND	Mon, Aug 25, 2008	3.46	3.55	3.35	3.55
299	NASDAQ	ASND	Fri, Aug 22, 2008	3.38	3.55	3.35	3.46
298	NASDAQ	ASND	Thu, Aug 21, 2008	3.27	3.52	3.27	3.48
297	NASDAQ	ASND	Wed, Aug 20, 2008	3.44	3.54	3.34	3.34
296	NASDAQ	ASND	Tue, Aug 19, 2008	3.34	3.51	3.34	3.44
295	NASDAQ	ASND	Mon, Aug 18, 2008	3.35	3.42	3.28	3.42
294	NASDAQ	ASND	Fri, Aug 15, 2008	3.55	3.55	3.18	3.45
293	NASDAQ	ASND	Thu, Aug 14, 2008	3.33	3.69	3.33	3.48
292	NASDAQ	ASND	Wed, Aug 13, 2008	3.40	3.49	3.35	3.36
291	NASDAQ	ASND	Tue, Aug 12, 2008	3.31	3.41	3.31	3.39
290	NASDAQ	ASND	Mon, Aug 11, 2008	3.25	3.32	3.21	3.21
289	NASDAQ	ASND	Fri, Aug 8, 2008	3.09	3.29	2.93	3.29
288	NASDAQ	ASND	Thu, Aug 7, 2008	3.30	3.40	2.96	3.19
287	NASDAQ	ASND	Wed, Aug 6, 2008	3.60	3.60	3.20	3.20
286	NASDAQ	ASND	Tue, Aug 5, 2008	2.90	3.20	2.90	3.20
285	NASDAQ	ASND	Mon, Aug 4, 2008	3.20	3.40	2.75	2.80
284	NASDAQ	ASND	Fri, Aug 1, 2008	3.30	3.45	3.29	3.30
283	NASDAQ	ASND	Thu, Jul 31, 2008	3.25	3.25	3.25	3.25
282	NASDAQ	ASND	Wed, Jul 30, 2008	3.20	3.30	3.19	3.30
281	NASDAQ	ASND	Tue, Jul 29, 2008	3.10	3.20	3.10	3.20
280	NASDAQ	ASND	Mon, Jul 28, 2008	3.00	3.00	3.00	3.00
279	NASDAQ	ASND	Fri, Jul 25, 2008	3.00	3.20	3.00	3.15
278	NASDAQ	ASND	Thu, Jul 24, 2008	2.88	3.10	2.88	2.94
277	NASDAQ	ASND	Wed, Jul 23, 2008	2.88	2.88	2.88	2.88
276	NASDAQ	ASND	Tue, Jul 22, 2008	2.88	2.88	2.88	2.88
275	NASDAQ	ASND	Mon, Jul 21, 2008	3.05	3.05	2.81	2.95
274	NASDAQ	ASND	Fri, Jul 18, 2008	3.04	3.15	3.04	3.05
273	NASDAQ	ASND	Thu, Jul 17, 2008	3.04	3.14	3.00	3.14
272	NASDAQ	ASND	Wed, Jul 16, 2008	2.90	3.40	2.90	3.04
271	NASDAQ	ASND	Tue, Jul 15, 2008	2.80	2.81	2.80	2.80
270	NASDAQ	ASND	Mon, Jul 14, 2008	2.80	2.97	2.80	2.84
269	NASDAQ	ASND	Fri, Jul 11, 2008	2.90	2.90	2.82	2.82
268	NASDAQ	ASND	Wed, Jul 9, 2008	3.00	3.00	3.00	3.00
267	NASDAQ	ASND	Tue, Jul 8, 2008	2.99	3.08	2.95	2.95
266	NASDAQ	ASND	Mon, Jul 7, 2008	3.25	3.25	3.05	3.05
265	NASDAQ	ASND	Thu, Jul 3, 2008	3.20	3.39	3.15	3.15
264	NASDAQ	ASND	Wed, Jul 2, 2008	3.38	3.38	3.30	3.30
263	NASDAQ	ASND	Tue, Jul 1, 2008	3.39	3.48	3.28	3.37
262	NASDAQ	ASND	Mon, Jun 30, 2008	3.59	3.59	2.89	3.48
261	NASDAQ	ASND	Fri, Jun 27, 2008	3.44	3.67	3.26	3.50
260	NASDAQ	ASND	Thu, Jun 26, 2008	3.00	3.45	2.95	3.44
259	NASDAQ	ASND	Wed, Jun 25, 2008	2.66	3.05	2.66	3.05
258	NASDAQ	ASND	Tue, Jun 24, 2008	2.83	2.99	2.64	2.76
257	NASDAQ	ASND	Mon, Jun 23, 2008	2.72	2.90	2.72	2.78
256	NASDAQ	ASND	Fri, Jun 20, 2008	2.87	2.98	2.76	2.84
255	NASDAQ	ASND	Thu, Jun 19, 2008	2.64	3.21	2.64	2.85
254	NASDAQ	ASND	Wed, Jun 18, 2008	2.72	2.95	2.72	2.89
253	NASDAQ	ASND	Tue, Jun 17, 2008	2.74	3.05	2.73	2.88
252	NASDAQ	ASND	Mon, Jun 16, 2008	2.49	2.87	2.49	2.87
251	NASDAQ	ASND	Fri, Jun 13, 2008	2.77	2.77	2.67	2.72
250	NASDAQ	ASND	Thu, Jun 12, 2008	2.86	2.86	2.68	2.68
249	NASDAQ	ASND	Wed, Jun 11, 2008	2.68	2.78	2.58	2.77
248	NASDAQ	ASND	Tue, Jun 10, 2008	2.72	2.72	2.72	2.72
247	NASDAQ	ASND	Mon, Jun 9, 2008	2.72	2.80	2.61	2.78
246	NASDAQ	ASND	Fri, Jun 6, 2008	2.60	2.70	2.43	2.69
245	NASDAQ	ASND	Thu, Jun 5, 2008	2.71	2.71	2.65	2.68
244	NASDAQ	ASND	Wed, Jun 4, 2008	2.79	2.79	2.70	2.74
243	NASDAQ	ASND	Tue, Jun 3, 2008	2.95	3.04	2.73	2.73
242	NASDAQ	ASND	Mon, Jun 2, 2008	3.01	3.10	2.90	3.00
241	NASDAQ	ASND	Fri, May 30, 2008	2.79	3.06	2.78	3.05
240	NASDAQ	ASND	Thu, May 29, 2008	2.50	2.81	2.50	2.70
239	NASDAQ	ASND	Wed, May 28, 2008	2.70	2.87	2.57	2.60
238	NASDAQ	ASND	Tue, May 27, 2008	2.70	2.71	2.46	2.70
237	NASDAQ	ASND	Fri, May 23, 2008	2.87	3.00	2.75	2.76
236	NASDAQ	ASND	Thu, May 22, 2008	3.05	3.05	3.00	3.02
235	NASDAQ	ASND	Wed, May 21, 2008	3.19	3.20	2.96	3.05
234	NASDAQ	ASND	Tue, May 20, 2008	3.27	3.27	3.15	3.22
233	NASDAQ	ASND	Mon, May 19, 2008	3.38	3.39	3.00	3.30
232	NASDAQ	ASND	Fri, May 16, 2008	3.50	3.65	3.01	3.39
231	NASDAQ	ASND	Thu, May 15, 2008	3.51	3.55	3.50	3.50
230	NASDAQ	ASND	Wed, May 14, 2008	3.61	3.61	3.58	3.58
229	NASDAQ	ASND	Tue, May 13, 2008	3.59	3.64	3.58	3.64
228	NASDAQ	ASND	Mon, May 12, 2008	3.77	3.78	3.65	3.65
227	NASDAQ	ASND	Fri, May 9, 2008	3.71	3.71	3.68	3.68
226	NASDAQ	ASND	Thu, May 8, 2008	3.69	3.69	3.60	3.65
225	NASDAQ	ASND	Wed, May 7, 2008	3.78	3.79	3.60	3.61
224	NASDAQ	ASND	Tue, May 6, 2008	3.51	3.87	3.51	3.81
223	NASDAQ	ASND	Mon, May 5, 2008	3.56	3.70	3.51	3.57
222	NASDAQ	ASND	Fri, May 2, 2008	3.63	3.67	3.58	3.65
221	NASDAQ	ASND	Thu, May 1, 2008	3.70	3.70	3.65	3.68
220	NASDAQ	ASND	Wed, Apr 30, 2008	3.71	3.71	3.70	3.70
219	NASDAQ	ASND	Tue, Apr 29, 2008	3.70	3.72	3.60	3.70
218	NASDAQ	ASND	Mon, Apr 28, 2008	3.63	3.72	3.60	3.69
217	NASDAQ	ASND	Fri, Apr 25, 2008	3.71	3.74	3.71	3.74
216	NASDAQ	ASND	Thu, Apr 24, 2008	3.56	3.70	3.56	3.70
215	NASDAQ	ASND	Wed, Apr 23, 2008	3.72	3.72	3.57	3.66
214	NASDAQ	ASND	Tue, Apr 22, 2008	3.75	3.76	3.51	3.73
213	NASDAQ	ASND	Mon, Apr 21, 2008	3.90	3.90	3.66	3.74
212	NASDAQ	ASND	Fri, Apr 18, 2008	3.62	3.90	3.62	3.80
211	NASDAQ	ASND	Thu, Apr 17, 2008	3.69	3.69	3.61	3.65
210	NASDAQ	ASND	Wed, Apr 16, 2008	3.73	3.73	3.61	3.69
209	NASDAQ	ASND	Tue, Apr 15, 2008	3.74	3.92	3.66	3.80
208	NASDAQ	ASND	Mon, Apr 14, 2008	3.66	3.79	3.61	3.64
207	NASDAQ	ASND	Fri, Apr 11, 2008	3.73	3.80	3.68	3.72
206	NASDAQ	ASND	Thu, Apr 10, 2008	3.68	3.75	3.68	3.70
205	NASDAQ	ASND	Wed, Apr 9, 2008	3.70	3.75	3.65	3.66
204	NASDAQ	ASND	Tue, Apr 8, 2008	3.75	3.85	3.60	3.60
203	NASDAQ	ASND	Mon, Apr 7, 2008	3.42	3.80	3.41	3.75
202	NASDAQ	ASND	Fri, Apr 4, 2008	3.75	3.84	3.75	3.75
201	NASDAQ	ASND	Thu, Apr 3, 2008	3.85	3.85	3.75	3.75
200	NASDAQ	ASND	Wed, Apr 2, 2008	4.05	4.05	3.85	3.85
199	NASDAQ	ASND	Tue, Apr 1, 2008	4.18	4.18	3.90	4.02
198	NASDAQ	ASND	Mon, Mar 31, 2008	4.28	4.28	4.00	4.10
197	NASDAQ	ASND	Fri, Mar 28, 2008	4.00	4.08	3.95	3.95
196	NASDAQ	ASND	Thu, Mar 27, 2008	3.98	4.18	3.94	4.18
195	NASDAQ	ASND	Wed, Mar 26, 2008	3.97	3.97	3.94	3.95
194	NASDAQ	ASND	Tue, Mar 25, 2008	4.15	4.15	3.76	3.94
193	NASDAQ	ASND	Mon, Mar 24, 2008	4.00	4.20	3.90	3.90
192	NASDAQ	ASND	Thu, Mar 20, 2008	4.09	4.09	4.00	4.05
191	NASDAQ	ASND	Wed, Mar 19, 2008	4.05	4.12	3.98	4.00
190	NASDAQ	ASND	Tue, Mar 18, 2008	3.83	4.10	3.83	3.93
189	NASDAQ	ASND	Mon, Mar 17, 2008	4.05	4.05	3.88	3.88
188	NASDAQ	ASND	Fri, Mar 14, 2008	3.96	4.04	3.93	4.04
187	NASDAQ	ASND	Wed, Mar 12, 2008	4.00	4.00	4.00	4.00
186	NASDAQ	ASND	Tue, Mar 11, 2008	3.94	4.00	3.81	3.97
185	NASDAQ	ASND	Mon, Mar 10, 2008	4.18	4.18	3.90	4.00
184	NASDAQ	ASND	Fri, Mar 7, 2008	4.04	4.10	4.00	4.05
183	NASDAQ	ASND	Thu, Mar 6, 2008	4.10	4.10	3.85	3.93
182	NASDAQ	ASND	Wed, Mar 5, 2008	4.10	4.10	4.00	4.00
181	NASDAQ	ASND	Tue, Mar 4, 2008	4.15	4.28	4.08	4.08
180	NASDAQ	ASND	Mon, Mar 3, 2008	4.20	4.26	4.03	4.08
179	NASDAQ	ASND	Fri, Feb 29, 2008	4.10	4.20	4.05	4.20
178	NASDAQ	ASND	Thu, Feb 28, 2008	4.00	4.10	3.90	3.90
177	NASDAQ	ASND	Wed, Feb 27, 2008	4.14	4.31	3.92	3.96
176	NASDAQ	ASND	Tue, Feb 26, 2008	4.39	4.49	4.10	4.11
175	NASDAQ	ASND	Mon, Feb 25, 2008	4.18	4.44	4.18	4.39
174	NASDAQ	ASND	Fri, Feb 22, 2008	4.27	4.39	4.18	4.21
173	NASDAQ	ASND	Thu, Feb 21, 2008	4.35	4.48	4.25	4.43
172	NASDAQ	ASND	Wed, Feb 20, 2008	4.18	4.39	4.02	4.39
171	NASDAQ	ASND	Tue, Feb 19, 2008	4.28	4.28	3.98	4.10
170	NASDAQ	ASND	Fri, Feb 15, 2008	4.13	4.18	4.09	4.09
169	NASDAQ	ASND	Thu, Feb 14, 2008	4.26	4.30	4.12	4.20
168	NASDAQ	ASND	Wed, Feb 13, 2008	4.15	4.40	3.95	4.30
167	NASDAQ	ASND	Tue, Feb 12, 2008	3.95	4.15	3.91	4.12
166	NASDAQ	ASND	Mon, Feb 11, 2008	3.59	4.00	3.47	3.88
165	NASDAQ	ASND	Fri, Feb 8, 2008	3.59	3.85	3.53	3.53
164	NASDAQ	ASND	Thu, Feb 7, 2008	3.59	3.68	3.41	3.41
163	NASDAQ	ASND	Wed, Feb 6, 2008	3.70	3.75	3.58	3.58
162	NASDAQ	ASND	Tue, Feb 5, 2008	3.85	3.85	3.75	3.75
161	NASDAQ	ASND	Mon, Feb 4, 2008	3.95	3.95	3.85	3.85
160	NASDAQ	ASND	Fri, Feb 1, 2008	3.95	3.99	3.88	3.88
159	NASDAQ	ASND	Thu, Jan 31, 2008	3.90	3.98	3.80	3.98
158	NASDAQ	ASND	Tue, Jan 29, 2008	4.00	4.00	3.75	4.00
157	NASDAQ	ASND	Mon, Jan 28, 2008	4.00	4.00	4.00	4.00
156	NASDAQ	ASND	Fri, Jan 25, 2008	4.00	4.09	3.90	4.00
155	NASDAQ	ASND	Thu, Jan 24, 2008	3.92	3.96	3.83	3.95
154	NASDAQ	ASND	Wed, Jan 23, 2008	3.51	3.89	3.51	3.85
153	NASDAQ	ASND	Tue, Jan 22, 2008	3.79	3.79	3.51	3.51
152	NASDAQ	ASND	Fri, Jan 18, 2008	3.70	3.80	3.60	3.80
151	NASDAQ	ASND	Thu, Jan 17, 2008	4.08	4.08	3.30	3.51
150	NASDAQ	ASND	Wed, Jan 16, 2008	4.08	4.08	3.75	3.92
149	NASDAQ	ASND	Tue, Jan 15, 2008	4.00	4.13	3.98	3.98
148	NASDAQ	ASND	Mon, Jan 14, 2008	4.03	4.20	3.82	4.00
147	NASDAQ	ASND	Fri, Jan 11, 2008	3.90	4.03	3.85	4.03
146	NASDAQ	ASND	Thu, Jan 10, 2008	3.75	3.85	3.75	3.85
145	NASDAQ	ASND	Wed, Jan 9, 2008	3.75	3.75	3.52	3.75
144	NASDAQ	ASND	Tue, Jan 8, 2008	3.70	3.75	3.68	3.71
143	NASDAQ	ASND	Mon, Jan 7, 2008	3.40	3.70	3.40	3.70
142	NASDAQ	ASND	Fri, Jan 4, 2008	3.35	3.55	3.35	3.45
141	NASDAQ	ASND	Thu, Jan 3, 2008	3.26	3.35	3.26	3.35
140	NASDAQ	ASND	Wed, Jan 2, 2008	3.35	3.36	3.20	3.36
139	NASDAQ	ASND	Mon, Dec 31, 2007	3.36	3.45	3.15	3.35
138	NASDAQ	ASND	Fri, Dec 28, 2007	3.34	3.40	3.27	3.27
137	NASDAQ	ASND	Thu, Dec 27, 2007	3.17	3.25	3.05	3.25
136	NASDAQ	ASND	Wed, Dec 26, 2007	3.10	3.35	3.10	3.30
135	NASDAQ	ASND	Mon, Dec 24, 2007	2.96	3.35	2.71	3.15
134	NASDAQ	ASND	Fri, Dec 21, 2007	3.10	3.25	3.10	3.25
133	NASDAQ	ASND	Thu, Dec 20, 2007	3.04	3.35	3.04	3.20
132	NASDAQ	ASND	Wed, Dec 19, 2007	3.20	3.40	3.00	3.29
131	NASDAQ	ASND	Tue, Dec 18, 2007	3.20	3.20	3.09	3.20
130	NASDAQ	ASND	Mon, Dec 17, 2007	3.10	3.10	3.10	3.10
129	NASDAQ	ASND	Fri, Dec 14, 2007	3.30	3.31	3.20	3.20
128	NASDAQ	ASND	Thu, Dec 13, 2007	3.08	3.30	3.08	3.30
127	NASDAQ	ASND	Wed, Dec 12, 2007	3.25	3.30	3.20	3.20
126	NASDAQ	ASND	Tue, Dec 11, 2007	3.30	3.30	3.20	3.20
125	NASDAQ	ASND	Mon, Dec 10, 2007	3.29	3.30	3.18	3.25
124	NASDAQ	ASND	Fri, Dec 7, 2007	3.25	3.30	3.20	3.20
123	NASDAQ	ASND	Thu, Dec 6, 2007	3.15	3.19	3.15	3.15
122	NASDAQ	ASND	Wed, Dec 5, 2007	3.25	3.34	3.15	3.34
121	NASDAQ	ASND	Tue, Dec 4, 2007	3.35	3.35	3.25	3.25
120	NASDAQ	ASND	Mon, Dec 3, 2007	3.38	3.38	3.25	3.25
119	NASDAQ	ASND	Fri, Nov 30, 2007	3.20	3.40	3.08	3.40
118	NASDAQ	ASND	Thu, Nov 29, 2007	3.40	3.40	3.25	3.25
117	NASDAQ	ASND	Wed, Nov 28, 2007	3.05	3.32	3.05	3.32
116	NASDAQ	ASND	Tue, Nov 27, 2007	2.90	3.05	2.79	3.05
115	NASDAQ	ASND	Mon, Nov 26, 2007	3.00	3.10	3.00	3.10
114	NASDAQ	ASND	Fri, Nov 23, 2007	2.80	2.94	2.80	2.94
113	NASDAQ	ASND	Wed, Nov 21, 2007	2.80	2.80	2.65	2.70
112	NASDAQ	ASND	Tue, Nov 20, 2007	2.90	2.90	2.90	2.90
111	NASDAQ	ASND	Mon, Nov 19, 2007	2.90	3.04	2.71	2.91
110	NASDAQ	ASND	Fri, Nov 16, 2007	3.00	3.20	3.00	3.00
109	NASDAQ	ASND	Thu, Nov 15, 2007	3.10	3.25	2.90	3.00
108	NASDAQ	ASND	Wed, Nov 14, 2007	3.30	3.40	3.10	3.20
107	NASDAQ	ASND	Tue, Nov 13, 2007	3.48	3.48	3.20	3.20
106	NASDAQ	ASND	Mon, Nov 12, 2007	3.39	3.50	3.00	3.40
105	NASDAQ	ASND	Fri, Nov 9, 2007	3.44	3.44	3.36	3.39
104	NASDAQ	ASND	Wed, Nov 7, 2007	3.47	3.47	3.30	3.30
103	NASDAQ	ASND	Tue, Nov 6, 2007	3.34	3.34	3.34	3.34
102	NASDAQ	ASND	Mon, Nov 5, 2007	3.39	3.39	3.39	3.39
101	NASDAQ	ASND	Fri, Nov 2, 2007	3.39	3.50	3.30	3.30
100	NASDAQ	ASND	Thu, Nov 1, 2007	3.40	3.40	3.40	3.40
99	NASDAQ	ASND	Wed, Oct 31, 2007	3.40	3.50	3.40	3.49
98	NASDAQ	ASND	Tue, Oct 30, 2007	3.49	3.50	3.35	3.35
97	NASDAQ	ASND	Mon, Oct 29, 2007	3.35	3.45	3.35	3.45
96	NASDAQ	ASND	Fri, Oct 26, 2007	3.45	3.45	3.45	3.45
95	NASDAQ	ASND	Thu, Oct 25, 2007	3.50	3.50	3.38	3.38
94	NASDAQ	ASND	Wed, Oct 24, 2007	3.45	3.50	3.45	3.50
93	NASDAQ	ASND	Tue, Oct 23, 2007	3.50	3.50	3.30	3.40
92	NASDAQ	ASND	Mon, Oct 22, 2007	3.30	3.50	3.29	3.45
91	NASDAQ	ASND	Fri, Oct 19, 2007	3.20	3.40	3.15	3.20
90	NASDAQ	ASND	Thu, Oct 18, 2007	3.46	3.60	3.20	3.30
89	NASDAQ	ASND	Wed, Oct 17, 2007	3.46	3.57	3.26	3.36
88	NASDAQ	ASND	Tue, Oct 16, 2007	3.40	3.56	3.25	3.36
87	NASDAQ	ASND	Mon, Oct 15, 2007	3.56	3.60	3.36	3.49
86	NASDAQ	ASND	Fri, Oct 12, 2007	3.50	3.60	3.40	3.51
85	NASDAQ	ASND	Thu, Oct 11, 2007	3.60	3.69	3.50	3.60
84	NASDAQ	ASND	Wed, Oct 10, 2007	3.59	3.60	3.50	3.55
83	NASDAQ	ASND	Tue, Oct 9, 2007	3.58	3.60	3.57	3.59
82	NASDAQ	ASND	Mon, Oct 8, 2007	3.49	3.59	3.49	3.57
81	NASDAQ	ASND	Fri, Oct 5, 2007	3.48	3.48	3.41	3.48
80	NASDAQ	ASND	Thu, Oct 4, 2007	3.46	3.48	3.46	3.48
79	NASDAQ	ASND	Wed, Oct 3, 2007	3.25	3.55	3.20	3.45
78	NASDAQ	ASND	Tue, Oct 2, 2007	3.40	3.40	3.35	3.40
77	NASDAQ	ASND	Mon, Oct 1, 2007	3.36	3.44	3.35	3.44
76	NASDAQ	ASND	Fri, Sep 28, 2007	3.30	3.31	3.30	3.31
75	NASDAQ	ASND	Thu, Sep 27, 2007	3.15	3.20	3.15	3.15
74	NASDAQ	ASND	Wed, Sep 26, 2007	3.10	3.10	3.08	3.10
73	NASDAQ	ASND	Tue, Sep 25, 2007	3.00	3.09	2.99	3.04
72	NASDAQ	ASND	Mon, Sep 24, 2007	3.04	3.05	3.00	3.05
71	NASDAQ	ASND	Fri, Sep 21, 2007	3.07	3.10	3.05	3.05
70	NASDAQ	ASND	Thu, Sep 20, 2007	3.09	3.09	3.04	3.04
69	NASDAQ	ASND	Wed, Sep 19, 2007	3.30	3.30	3.10	3.10
68	NASDAQ	ASND	Tue, Sep 18, 2007	3.10	3.25	3.10	3.15
67	NASDAQ	ASND	Mon, Sep 17, 2007	3.10	3.24	3.10	3.15
66	NASDAQ	ASND	Fri, Sep 14, 2007	3.29	3.30	3.19	3.20
65	NASDAQ	ASND	Thu, Sep 13, 2007	3.05	3.19	2.95	3.18
64	NASDAQ	ASND	Wed, Sep 12, 2007	3.00	3.25	3.00	3.15
63	NASDAQ	ASND	Tue, Sep 11, 2007	3.00	3.00	2.60	3.00
62	NASDAQ	ASND	Mon, Sep 10, 2007	3.08	3.10	2.90	3.00
61	NASDAQ	ASND	Fri, Sep 7, 2007	3.00	3.05	2.90	3.00
60	NASDAQ	ASND	Thu, Sep 6, 2007	3.15	3.15	3.05	3.05
59	NASDAQ	ASND	Wed, Sep 5, 2007	3.25	3.25	3.15	3.25
58	NASDAQ	ASND	Tue, Sep 4, 2007	3.40	3.40	3.30	3.30
57	NASDAQ	ASND	Fri, Aug 31, 2007	3.20	3.50	3.15	3.40
56	NASDAQ	ASND	Thu, Aug 30, 2007	3.00	3.22	3.00	3.22
55	NASDAQ	ASND	Wed, Aug 29, 2007	2.85	3.05	2.85	3.00
54	NASDAQ	ASND	Tue, Aug 28, 2007	2.90	3.00	2.80	2.82
53	NASDAQ	ASND	Mon, Aug 27, 2007	3.00	3.10	2.90	3.00
52	NASDAQ	ASND	Fri, Aug 24, 2007	2.85	3.00	2.85	3.00
51	NASDAQ	ASND	Thu, Aug 23, 2007	3.00	3.00	2.71	2.80
50	NASDAQ	ASND	Wed, Aug 22, 2007	2.97	2.97	2.90	2.90
49	NASDAQ	ASND	Tue, Aug 21, 2007	3.00	3.00	3.00	3.00
48	NASDAQ	ASND	Mon, Aug 20, 2007	3.14	3.14	3.00	3.10
47	NASDAQ	ASND	Fri, Aug 17, 2007	3.05	3.05	2.95	3.04
46	NASDAQ	ASND	Thu, Aug 16, 2007	3.05	3.10	2.69	3.05
45	NASDAQ	ASND	Wed, Aug 15, 2007	3.18	3.18	2.95	2.95
44	NASDAQ	ASND	Tue, Aug 14, 2007	3.15	3.23	2.95	3.10
43	NASDAQ	ASND	Mon, Aug 13, 2007	3.10	3.10	3.05	3.06
42	NASDAQ	ASND	Fri, Aug 10, 2007	3.12	3.12	3.08	3.08
41	NASDAQ	ASND	Thu, Aug 9, 2007	2.90	3.15	2.90	3.00
40	NASDAQ	ASND	Wed, Aug 8, 2007	3.00	3.20	3.00	3.00
39	NASDAQ	ASND	Tue, Aug 7, 2007	2.70	3.10	2.70	2.97
38	NASDAQ	ASND	Mon, Aug 6, 2007	2.84	2.85	2.80	2.80
37	NASDAQ	ASND	Fri, Aug 3, 2007	2.85	3.00	2.85	2.90
36	NASDAQ	ASND	Thu, Aug 2, 2007	2.70	2.88	2.65	2.65
35	NASDAQ	ASND	Wed, Aug 1, 2007	2.70	2.70	2.70	2.70
34	NASDAQ	ASND	Tue, Jul 31, 2007	2.64	2.80	2.64	2.80
33	NASDAQ	ASND	Mon, Jul 30, 2007	2.73	2.74	2.70	2.74
32	NASDAQ	ASND	Thu, Jul 26, 2007	2.65	2.75	2.50	2.75
31	NASDAQ	ASND	Wed, Jul 25, 2007	2.65	2.80	2.60	2.70
30	NASDAQ	ASND	Tue, Jul 24, 2007	2.70	2.70	2.55	2.55
29	NASDAQ	ASND	Mon, Jul 23, 2007	2.70	2.70	2.70	2.70
28	NASDAQ	ASND	Fri, Jul 20, 2007	2.60	2.80	2.60	2.70
27	NASDAQ	ASND	Wed, Jul 18, 2007	2.70	2.70	2.70	2.70
26	NASDAQ	ASND	Tue, Jul 17, 2007	2.70	2.70	2.70	2.70
25	NASDAQ	ASND	Mon, Jul 16, 2007	2.65	2.70	2.60	2.70
24	NASDAQ	ASND	Fri, Jul 13, 2007	2.80	2.80	2.70	2.70
23	NASDAQ	ASND	Thu, Jul 12, 2007	2.79	2.80	2.60	2.80
22	NASDAQ	ASND	Wed, Jul 11, 2007	2.75	2.80	2.69	2.80
21	NASDAQ	ASND	Tue, Jul 10, 2007	2.85	2.85	2.80	2.80
20	NASDAQ	ASND	Mon, Jul 9, 2007	2.90	2.90	2.71	2.85
19	NASDAQ	ASND	Fri, Jul 6, 2007	2.94	2.94	2.84	2.90
18	NASDAQ	ASND	Thu, Jul 5, 2007	2.70	2.90	2.70	2.85
17	NASDAQ	ASND	Mon, Jul 2, 2007	2.95	2.95	2.71	2.80
16	NASDAQ	ASND	Fri, Jun 29, 2007	2.95	2.95	2.90	2.91
15	NASDAQ	ASND	Thu, Jun 28, 2007	2.81	3.05	2.80	2.95
14	NASDAQ	ASND	Wed, Jun 27, 2007	2.81	2.81	2.81	2.81
13	NASDAQ	ASND	Tue, Jun 26, 2007	2.70	2.88	2.70	2.81
12	NASDAQ	ASND	Mon, Jun 25, 2007	2.76	2.88	2.65	2.70
11	NASDAQ	ASND	Fri, Jun 22, 2007	2.85	2.90	2.76	2.90
10	NASDAQ	ASND	Thu, Jun 21, 2007	3.00	3.00	2.80	2.85
9	NASDAQ	ASND	Wed, Jun 20, 2007	3.10	3.30	2.92	3.00
8	NASDAQ	ASND	Tue, Jun 19, 2007	3.00	3.10	2.80	3.03
7	NASDAQ	ASND	Mon, Jun 18, 2007	3.10	3.10	2.90	2.90
6	NASDAQ	ASND	Fri, Jun 15, 2007	3.08	3.15	3.00	3.00
5	NASDAQ	ASND	Thu, Jun 14, 2007	3.00	3.00	3.00	3.00
4	NASDAQ	ASND	Wed, Jun 13, 2007	3.05	3.05	3.00	3.00
3	NASDAQ	ASND	Tue, Jun 12, 2007	3.00	3.15	3.00	3.15
2	NASDAQ	ASND	Mon, Jun 11, 2007	3.12	3.26	2.71	3.10
1	NASDAQ	ASND	Fri, Jun 8, 2007	3.14	3.14	3.06	3.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Ascendis Pharma A/S NASDAQ:ASND 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