Altisource Portfolio Solutions SA NASDAQ:ASPS Historical Prices

Below are the 3678 trading days of historical prices for ASPS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3678	NASDAQ	ASPS	Wed, Mar 20, 2024	2.59	2.62	2.52	2.52
3677	NASDAQ	ASPS	Tue, Mar 19, 2024	2.49	2.71	2.46	2.58
3676	NASDAQ	ASPS	Mon, Mar 18, 2024	2.61	2.63	2.47	2.48
3675	NASDAQ	ASPS	Fri, Mar 15, 2024	2.54	2.73	2.49	2.63
3674	NASDAQ	ASPS	Thu, Mar 14, 2024	2.72	2.72	2.50	2.53
3673	NASDAQ	ASPS	Wed, Mar 13, 2024	2.61	2.75	2.61	2.66
3672	NASDAQ	ASPS	Tue, Mar 12, 2024	2.72	2.74	2.65	2.65
3671	NASDAQ	ASPS	Mon, Mar 11, 2024	2.80	2.87	2.56	2.65
3670	NASDAQ	ASPS	Fri, Mar 8, 2024	2.86	2.93	2.64	2.81
3669	NASDAQ	ASPS	Thu, Mar 7, 2024	3.03	3.11	2.83	2.88
3668	NASDAQ	ASPS	Wed, Mar 6, 2024	3.03	3.17	2.86	2.93
3667	NASDAQ	ASPS	Tue, Mar 5, 2024	2.87	3.01	2.82	2.99
3666	NASDAQ	ASPS	Mon, Mar 4, 2024	2.92	2.92	2.80	2.87
3665	NASDAQ	ASPS	Fri, Mar 1, 2024	2.78	2.94	2.66	2.88
3664	NASDAQ	ASPS	Thu, Feb 29, 2024	2.88	3.00	2.79	2.79
3663	NASDAQ	ASPS	Wed, Feb 28, 2024	2.86	2.90	2.83	2.86
3662	NASDAQ	ASPS	Tue, Feb 27, 2024	2.86	2.92	2.82	2.86
3661	NASDAQ	ASPS	Mon, Feb 26, 2024	2.80	2.92	2.80	2.86
3660	NASDAQ	ASPS	Fri, Feb 23, 2024	2.76	2.93	2.72	2.76
3659	NASDAQ	ASPS	Thu, Feb 22, 2024	2.95	3.07	2.66	2.76
3658	NASDAQ	ASPS	Wed, Feb 21, 2024	3.12	3.13	2.81	2.92
3657	NASDAQ	ASPS	Tue, Feb 20, 2024	2.87	3.14	2.84	3.14
3656	NASDAQ	ASPS	Fri, Feb 16, 2024	2.82	2.86	2.77	2.83
3655	NASDAQ	ASPS	Thu, Feb 15, 2024	2.69	2.86	2.69	2.84
3654	NASDAQ	ASPS	Wed, Feb 14, 2024	2.62	2.73	2.62	2.70
3653	NASDAQ	ASPS	Tue, Feb 13, 2024	2.65	2.68	2.52	2.60
3652	NASDAQ	ASPS	Mon, Feb 12, 2024	2.75	2.80	2.65	2.69
3651	NASDAQ	ASPS	Fri, Feb 9, 2024	2.76	2.85	2.75	2.76
3650	NASDAQ	ASPS	Thu, Feb 8, 2024	2.66	2.82	2.66	2.79
3649	NASDAQ	ASPS	Wed, Feb 7, 2024	2.79	2.83	2.65	2.66
3648	NASDAQ	ASPS	Tue, Feb 6, 2024	2.87	2.87	2.79	2.80
3647	NASDAQ	ASPS	Mon, Feb 5, 2024	2.87	2.87	2.78	2.80
3646	NASDAQ	ASPS	Fri, Feb 2, 2024	2.85	2.93	2.77	2.91
3645	NASDAQ	ASPS	Thu, Feb 1, 2024	2.92	2.96	2.78	2.81
3644	NASDAQ	ASPS	Wed, Jan 31, 2024	2.93	3.00	2.87	2.91
3643	NASDAQ	ASPS	Tue, Jan 30, 2024	3.08	3.10	2.80	2.90
3642	NASDAQ	ASPS	Mon, Jan 29, 2024	3.13	3.17	3.01	3.12
3641	NASDAQ	ASPS	Fri, Jan 26, 2024	3.11	3.26	3.11	3.13
3640	NASDAQ	ASPS	Thu, Jan 25, 2024	3.11	3.24	3.07	3.15
3639	NASDAQ	ASPS	Wed, Jan 24, 2024	3.22	3.22	2.98	3.05
3638	NASDAQ	ASPS	Tue, Jan 23, 2024	3.07	3.36	3.07	3.20
3637	NASDAQ	ASPS	Mon, Jan 22, 2024	3.00	3.07	2.96	3.07
3636	NASDAQ	ASPS	Fri, Jan 19, 2024	2.56	3.09	2.52	2.98
3635	NASDAQ	ASPS	Thu, Jan 18, 2024	2.65	2.73	2.55	2.58
3634	NASDAQ	ASPS	Wed, Jan 17, 2024	2.48	2.64	2.46	2.64
3633	NASDAQ	ASPS	Tue, Jan 16, 2024	2.75	2.75	2.39	2.55
3632	NASDAQ	ASPS	Fri, Jan 12, 2024	2.84	2.86	2.70	2.74
3631	NASDAQ	ASPS	Thu, Jan 11, 2024	2.93	2.97	2.80	2.82
3630	NASDAQ	ASPS	Wed, Jan 10, 2024	3.00	3.00	2.91	2.91
3629	NASDAQ	ASPS	Tue, Jan 9, 2024	2.91	3.03	2.86	3.00
3628	NASDAQ	ASPS	Mon, Jan 8, 2024	2.99	3.00	2.83	2.96
3627	NASDAQ	ASPS	Fri, Jan 5, 2024	2.93	3.07	2.92	2.93
3626	NASDAQ	ASPS	Thu, Jan 4, 2024	3.00	3.02	2.85	2.90
3625	NASDAQ	ASPS	Wed, Jan 3, 2024	3.25	3.32	2.95	3.00
3624	NASDAQ	ASPS	Tue, Jan 2, 2024	3.54	3.55	3.25	3.27
3623	NASDAQ	ASPS	Fri, Dec 29, 2023	3.64	3.70	3.52	3.56
3622	NASDAQ	ASPS	Thu, Dec 28, 2023	3.52	3.70	3.51	3.61
3621	NASDAQ	ASPS	Wed, Dec 27, 2023	3.57	3.71	3.51	3.53
3620	NASDAQ	ASPS	Tue, Dec 26, 2023	3.37	3.60	3.32	3.57
3619	NASDAQ	ASPS	Fri, Dec 22, 2023	3.18	3.49	3.13	3.36
3618	NASDAQ	ASPS	Thu, Dec 21, 2023	3.06	3.21	3.05	3.20
3617	NASDAQ	ASPS	Wed, Dec 20, 2023	3.05	3.26	3.00	3.04
3616	NASDAQ	ASPS	Tue, Dec 19, 2023	3.36	3.37	3.00	3.00
3615	NASDAQ	ASPS	Mon, Dec 18, 2023	3.62	3.64	3.33	3.37
3614	NASDAQ	ASPS	Fri, Dec 15, 2023	3.74	3.80	3.49	3.51
3613	NASDAQ	ASPS	Thu, Dec 14, 2023	3.85	3.94	3.71	3.71
3612	NASDAQ	ASPS	Wed, Dec 13, 2023	3.81	3.91	3.76	3.82
3611	NASDAQ	ASPS	Tue, Dec 12, 2023	4.08	4.08	3.78	3.81
3610	NASDAQ	ASPS	Mon, Dec 11, 2023	4.32	4.39	4.05	4.10
3609	NASDAQ	ASPS	Fri, Dec 8, 2023	4.36	4.44	4.01	4.35
3608	NASDAQ	ASPS	Thu, Dec 7, 2023	4.44	4.49	4.33	4.38
3607	NASDAQ	ASPS	Wed, Dec 6, 2023	4.40	4.59	4.30	4.39
3606	NASDAQ	ASPS	Tue, Dec 5, 2023	4.47	4.50	4.41	4.47
3605	NASDAQ	ASPS	Mon, Dec 4, 2023	4.39	4.50	4.27	4.50
3604	NASDAQ	ASPS	Fri, Dec 1, 2023	4.25	4.46	4.25	4.39
3603	NASDAQ	ASPS	Thu, Nov 30, 2023	4.29	4.36	4.23	4.27
3602	NASDAQ	ASPS	Wed, Nov 29, 2023	4.48	4.48	4.25	4.27
3601	NASDAQ	ASPS	Tue, Nov 28, 2023	4.38	4.47	4.33	4.43
3600	NASDAQ	ASPS	Mon, Nov 27, 2023	4.25	4.60	4.14	4.37
3599	NASDAQ	ASPS	Fri, Nov 24, 2023	4.43	4.43	4.19	4.28
3598	NASDAQ	ASPS	Wed, Nov 22, 2023	4.11	4.40	4.07	4.26
3597	NASDAQ	ASPS	Tue, Nov 21, 2023	4.07	4.27	4.05	4.17
3596	NASDAQ	ASPS	Mon, Nov 20, 2023	4.06	4.50	3.99	4.21
3595	NASDAQ	ASPS	Fri, Nov 17, 2023	3.93	4.11	3.93	4.07
3594	NASDAQ	ASPS	Thu, Nov 16, 2023	3.87	4.09	3.87	3.93
3593	NASDAQ	ASPS	Wed, Nov 15, 2023	3.79	4.05	3.68	3.93
3592	NASDAQ	ASPS	Tue, Nov 14, 2023	3.95	3.95	3.70	3.80
3591	NASDAQ	ASPS	Mon, Nov 13, 2023	3.92	4.08	3.87	3.91
3590	NASDAQ	ASPS	Fri, Nov 10, 2023	3.87	3.97	3.73	3.93
3589	NASDAQ	ASPS	Thu, Nov 9, 2023	3.95	3.95	3.81	3.87
3588	NASDAQ	ASPS	Wed, Nov 8, 2023	4.08	4.08	3.86	3.90
3587	NASDAQ	ASPS	Tue, Nov 7, 2023	4.18	4.19	3.98	4.08
3586	NASDAQ	ASPS	Mon, Nov 6, 2023	4.09	4.29	3.88	4.13
3585	NASDAQ	ASPS	Fri, Nov 3, 2023	3.82	4.14	3.82	4.06
3584	NASDAQ	ASPS	Thu, Nov 2, 2023	3.83	3.95	3.75	3.81
3583	NASDAQ	ASPS	Wed, Nov 1, 2023	3.77	3.85	3.71	3.81
3582	NASDAQ	ASPS	Tue, Oct 31, 2023	3.68	3.82	3.59	3.76
3581	NASDAQ	ASPS	Mon, Oct 30, 2023	3.76	3.78	3.61	3.72
3580	NASDAQ	ASPS	Fri, Oct 27, 2023	4.03	4.03	3.57	3.64
3579	NASDAQ	ASPS	Thu, Oct 26, 2023	4.26	4.30	3.89	3.99
3578	NASDAQ	ASPS	Wed, Oct 25, 2023	4.61	4.65	4.32	4.40
3577	NASDAQ	ASPS	Tue, Oct 24, 2023	4.45	4.70	4.39	4.57
3576	NASDAQ	ASPS	Mon, Oct 23, 2023	4.23	4.47	4.20	4.40
3575	NASDAQ	ASPS	Fri, Oct 20, 2023	4.38	4.45	4.22	4.25
3574	NASDAQ	ASPS	Thu, Oct 19, 2023	4.03	4.40	4.03	4.36
3573	NASDAQ	ASPS	Wed, Oct 18, 2023	4.21	4.25	3.96	4.00
3572	NASDAQ	ASPS	Tue, Oct 17, 2023	3.94	4.32	3.94	4.22
3571	NASDAQ	ASPS	Mon, Oct 16, 2023	3.94	3.97	3.85	3.95
3570	NASDAQ	ASPS	Fri, Oct 13, 2023	3.99	4.00	3.85	3.90
3569	NASDAQ	ASPS	Thu, Oct 12, 2023	4.06	4.10	3.91	4.00
3568	NASDAQ	ASPS	Wed, Oct 11, 2023	4.00	4.09	3.96	4.05
3567	NASDAQ	ASPS	Tue, Oct 10, 2023	3.90	4.06	3.85	3.99
3566	NASDAQ	ASPS	Mon, Oct 9, 2023	3.92	3.95	3.85	3.89
3565	NASDAQ	ASPS	Fri, Oct 6, 2023	3.90	4.00	3.86	3.93
3564	NASDAQ	ASPS	Thu, Oct 5, 2023	3.94	4.00	3.86	3.91
3563	NASDAQ	ASPS	Wed, Oct 4, 2023	3.82	4.04	3.82	3.92
3562	NASDAQ	ASPS	Tue, Oct 3, 2023	4.00	4.08	3.70	3.79
3561	NASDAQ	ASPS	Mon, Oct 2, 2023	4.00	4.12	3.99	4.02
3560	NASDAQ	ASPS	Fri, Sep 29, 2023	4.20	4.25	3.99	3.99
3559	NASDAQ	ASPS	Thu, Sep 28, 2023	4.09	4.27	4.09	4.13
3558	NASDAQ	ASPS	Wed, Sep 27, 2023	4.15	4.16	4.00	4.05
3557	NASDAQ	ASPS	Tue, Sep 26, 2023	4.09	4.26	4.04	4.14
3556	NASDAQ	ASPS	Mon, Sep 25, 2023	4.19	4.28	4.00	4.05
3555	NASDAQ	ASPS	Fri, Sep 22, 2023	4.44	4.44	4.15	4.16
3554	NASDAQ	ASPS	Thu, Sep 21, 2023	4.45	4.54	4.34	4.39
3553	NASDAQ	ASPS	Wed, Sep 20, 2023	4.35	4.56	4.33	4.54
3552	NASDAQ	ASPS	Tue, Sep 19, 2023	4.30	4.46	4.24	4.44
3551	NASDAQ	ASPS	Mon, Sep 18, 2023	4.50	4.55	4.25	4.32
3550	NASDAQ	ASPS	Fri, Sep 15, 2023	4.53	4.56	4.40	4.52
3549	NASDAQ	ASPS	Thu, Sep 14, 2023	4.31	4.57	4.31	4.55
3548	NASDAQ	ASPS	Wed, Sep 13, 2023	4.14	4.31	4.12	4.28
3547	NASDAQ	ASPS	Tue, Sep 12, 2023	4.13	4.42	4.12	4.14
3546	NASDAQ	ASPS	Mon, Sep 11, 2023	4.10	4.10	4.10	4.10
3545	NASDAQ	ASPS	Fri, Sep 8, 2023	4.00	4.29	3.80	3.97
3544	NASDAQ	ASPS	Thu, Sep 7, 2023	4.12	4.26	3.92	4.01
3543	NASDAQ	ASPS	Wed, Sep 6, 2023	4.17	4.35	4.16	4.19
3542	NASDAQ	ASPS	Tue, Sep 5, 2023	4.32	4.34	4.10	4.14
3541	NASDAQ	ASPS	Fri, Sep 1, 2023	4.07	4.43	4.07	4.29
3540	NASDAQ	ASPS	Thu, Aug 31, 2023	3.97	4.09	3.97	4.07
3539	NASDAQ	ASPS	Wed, Aug 30, 2023	4.05	4.21	3.96	3.98
3538	NASDAQ	ASPS	Tue, Aug 29, 2023	4.11	4.30	3.98	4.17
3537	NASDAQ	ASPS	Mon, Aug 28, 2023	4.01	4.11	4.01	4.10
3536	NASDAQ	ASPS	Fri, Aug 25, 2023	3.93	4.10	3.86	4.07
3535	NASDAQ	ASPS	Thu, Aug 24, 2023	4.10	4.14	3.85	3.90
3534	NASDAQ	ASPS	Wed, Aug 23, 2023	4.41	4.41	4.10	4.15
3533	NASDAQ	ASPS	Tue, Aug 22, 2023	4.33	4.39	4.05	4.16
3532	NASDAQ	ASPS	Mon, Aug 21, 2023	4.37	4.57	4.22	4.26
3531	NASDAQ	ASPS	Fri, Aug 18, 2023	4.54	4.61	4.35	4.43
3530	NASDAQ	ASPS	Thu, Aug 17, 2023	4.09	4.50	4.04	4.49
3529	NASDAQ	ASPS	Wed, Aug 16, 2023	4.16	4.25	4.02	4.09
3528	NASDAQ	ASPS	Tue, Aug 15, 2023	4.27	4.33	4.12	4.15
3527	NASDAQ	ASPS	Mon, Aug 14, 2023	4.34	4.44	4.18	4.27
3526	NASDAQ	ASPS	Fri, Aug 11, 2023	4.50	4.68	4.30	4.33
3525	NASDAQ	ASPS	Thu, Aug 10, 2023	4.88	4.89	4.55	4.60
3524	NASDAQ	ASPS	Wed, Aug 9, 2023	5.00	5.02	4.80	4.82
3523	NASDAQ	ASPS	Tue, Aug 8, 2023	5.03	5.11	4.85	5.01
3522	NASDAQ	ASPS	Mon, Aug 7, 2023	5.04	5.14	4.95	5.03
3521	NASDAQ	ASPS	Fri, Aug 4, 2023	5.14	5.25	5.11	5.15
3520	NASDAQ	ASPS	Thu, Aug 3, 2023	5.16	5.32	5.10	5.10
3519	NASDAQ	ASPS	Wed, Aug 2, 2023	5.01	5.29	5.01	5.25
3518	NASDAQ	ASPS	Tue, Aug 1, 2023	4.98	5.14	4.82	5.01
3517	NASDAQ	ASPS	Mon, Jul 31, 2023	4.98	4.99	4.66	4.91
3516	NASDAQ	ASPS	Fri, Jul 28, 2023	5.04	5.23	4.75	4.98
3515	NASDAQ	ASPS	Thu, Jul 27, 2023	5.53	5.53	4.87	5.02
3514	NASDAQ	ASPS	Wed, Jul 26, 2023	6.23	6.23	5.85	6.05
3513	NASDAQ	ASPS	Tue, Jul 25, 2023	6.01	6.24	5.93	6.15
3512	NASDAQ	ASPS	Mon, Jul 24, 2023	6.36	6.43	5.72	6.10
3511	NASDAQ	ASPS	Fri, Jul 21, 2023	5.53	6.38	5.47	6.27
3510	NASDAQ	ASPS	Thu, Jul 20, 2023	4.94	5.57	4.82	5.53
3509	NASDAQ	ASPS	Wed, Jul 19, 2023	5.31	5.35	4.78	4.91
3508	NASDAQ	ASPS	Tue, Jul 18, 2023	5.42	5.45	5.25	5.29
3507	NASDAQ	ASPS	Mon, Jul 17, 2023	5.20	5.49	5.15	5.42
3506	NASDAQ	ASPS	Fri, Jul 14, 2023	5.24	5.36	5.10	5.19
3505	NASDAQ	ASPS	Thu, Jul 13, 2023	5.34	5.50	5.14	5.20
3504	NASDAQ	ASPS	Wed, Jul 12, 2023	5.65	5.68	5.31	5.31
3503	NASDAQ	ASPS	Tue, Jul 11, 2023	5.43	5.74	5.43	5.66
3502	NASDAQ	ASPS	Mon, Jul 10, 2023	5.34	5.66	5.27	5.63
3501	NASDAQ	ASPS	Fri, Jul 7, 2023	5.30	5.56	5.26	5.33
3500	NASDAQ	ASPS	Thu, Jul 6, 2023	5.60	5.70	5.25	5.31
3499	NASDAQ	ASPS	Wed, Jul 5, 2023	5.59	5.74	5.24	5.67
3498	NASDAQ	ASPS	Mon, Jul 3, 2023	5.72	5.72	5.35	5.51
3497	NASDAQ	ASPS	Fri, Jun 30, 2023	6.01	6.01	5.65	5.70
3496	NASDAQ	ASPS	Thu, Jun 29, 2023	5.85	6.18	5.67	6.00
3495	NASDAQ	ASPS	Wed, Jun 28, 2023	5.50	5.85	5.37	5.81
3494	NASDAQ	ASPS	Tue, Jun 27, 2023	5.77	5.85	5.45	5.51
3493	NASDAQ	ASPS	Mon, Jun 26, 2023	5.52	5.87	5.46	5.78
3492	NASDAQ	ASPS	Fri, Jun 23, 2023	5.60	5.78	5.41	5.50
3491	NASDAQ	ASPS	Thu, Jun 22, 2023	6.11	6.11	5.50	5.79
3490	NASDAQ	ASPS	Wed, Jun 21, 2023	6.25	6.79	6.08	6.14
3489	NASDAQ	ASPS	Tue, Jun 20, 2023	5.88	6.45	5.81	6.36
3488	NASDAQ	ASPS	Fri, Jun 16, 2023	6.24	6.24	5.77	5.87
3487	NASDAQ	ASPS	Thu, Jun 15, 2023	5.53	6.28	5.51	6.24
3486	NASDAQ	ASPS	Wed, Jun 14, 2023	5.14	5.53	5.14	5.51
3485	NASDAQ	ASPS	Tue, Jun 13, 2023	5.48	5.49	5.00	5.22
3484	NASDAQ	ASPS	Mon, Jun 12, 2023	5.25	5.80	5.25	5.41
3483	NASDAQ	ASPS	Fri, Jun 9, 2023	5.23	5.51	5.23	5.32
3482	NASDAQ	ASPS	Thu, Jun 8, 2023	4.93	5.27	4.89	5.18
3481	NASDAQ	ASPS	Wed, Jun 7, 2023	4.71	4.97	4.70	4.97
3480	NASDAQ	ASPS	Tue, Jun 6, 2023	4.97	4.99	4.69	4.81
3479	NASDAQ	ASPS	Mon, Jun 5, 2023	5.04	5.10	4.88	4.96
3478	NASDAQ	ASPS	Fri, Jun 2, 2023	4.95	5.06	4.81	5.05
3477	NASDAQ	ASPS	Thu, Jun 1, 2023	4.70	4.92	4.61	4.92
3476	NASDAQ	ASPS	Wed, May 31, 2023	4.61	4.73	4.51	4.66
3475	NASDAQ	ASPS	Tue, May 30, 2023	4.72	4.72	4.49	4.54
3474	NASDAQ	ASPS	Fri, May 26, 2023	4.71	4.77	4.42	4.66
3473	NASDAQ	ASPS	Thu, May 25, 2023	4.90	4.90	4.65	4.79
3472	NASDAQ	ASPS	Wed, May 24, 2023	4.72	4.89	4.64	4.85
3471	NASDAQ	ASPS	Tue, May 23, 2023	4.60	5.07	4.55	4.79
3470	NASDAQ	ASPS	Mon, May 22, 2023	4.69	4.84	4.43	4.66
3469	NASDAQ	ASPS	Fri, May 19, 2023	4.38	4.69	4.37	4.63
3468	NASDAQ	ASPS	Thu, May 18, 2023	4.17	4.40	4.08	4.39
3467	NASDAQ	ASPS	Wed, May 17, 2023	4.13	4.43	4.13	4.25
3466	NASDAQ	ASPS	Tue, May 16, 2023	4.20	4.20	4.05	4.16
3465	NASDAQ	ASPS	Mon, May 15, 2023	4.04	4.27	3.96	4.27
3464	NASDAQ	ASPS	Fri, May 12, 2023	4.19	4.23	3.86	3.94
3463	NASDAQ	ASPS	Thu, May 11, 2023	4.22	4.38	4.13	4.18
3462	NASDAQ	ASPS	Wed, May 10, 2023	4.16	4.27	4.05	4.26
3461	NASDAQ	ASPS	Tue, May 9, 2023	4.33	4.33	4.10	4.15
3460	NASDAQ	ASPS	Mon, May 8, 2023	4.36	4.51	4.34	4.38
3459	NASDAQ	ASPS	Fri, May 5, 2023	4.50	4.74	4.21	4.35
3458	NASDAQ	ASPS	Thu, May 4, 2023	4.26	4.63	4.25	4.50
3457	NASDAQ	ASPS	Wed, May 3, 2023	4.14	4.31	4.06	4.26
3456	NASDAQ	ASPS	Tue, May 2, 2023	3.77	4.33	3.66	4.12
3455	NASDAQ	ASPS	Mon, May 1, 2023	3.77	3.92	3.65	3.76
3454	NASDAQ	ASPS	Fri, Apr 28, 2023	3.85	3.85	3.72	3.74
3453	NASDAQ	ASPS	Thu, Apr 27, 2023	3.59	3.95	3.59	3.83
3452	NASDAQ	ASPS	Wed, Apr 26, 2023	3.64	3.69	3.52	3.63
3451	NASDAQ	ASPS	Tue, Apr 25, 2023	3.84	3.88	3.65	3.65
3450	NASDAQ	ASPS	Mon, Apr 24, 2023	3.70	3.91	3.70	3.84
3449	NASDAQ	ASPS	Fri, Apr 21, 2023	3.70	3.77	3.58	3.69
3448	NASDAQ	ASPS	Thu, Apr 20, 2023	3.91	4.02	3.71	3.74
3447	NASDAQ	ASPS	Wed, Apr 19, 2023	4.10	4.10	3.80	3.87
3446	NASDAQ	ASPS	Tue, Apr 18, 2023	3.83	4.14	3.81	4.07
3445	NASDAQ	ASPS	Mon, Apr 17, 2023	3.85	3.98	3.80	3.84
3444	NASDAQ	ASPS	Fri, Apr 14, 2023	4.04	4.05	3.81	3.84
3443	NASDAQ	ASPS	Thu, Apr 13, 2023	4.02	4.09	3.92	4.01
3442	NASDAQ	ASPS	Wed, Apr 12, 2023	4.16	4.27	3.95	4.03
3441	NASDAQ	ASPS	Tue, Apr 11, 2023	4.10	4.20	4.00	4.15
3440	NASDAQ	ASPS	Mon, Apr 10, 2023	4.11	4.14	3.99	4.10
3439	NASDAQ	ASPS	Thu, Apr 6, 2023	4.07	4.11	3.97	4.11
3438	NASDAQ	ASPS	Wed, Apr 5, 2023	4.36	4.36	4.03	4.06
3437	NASDAQ	ASPS	Tue, Apr 4, 2023	4.40	4.42	4.11	4.30
3436	NASDAQ	ASPS	Mon, Apr 3, 2023	4.60	4.77	4.38	4.47
3435	NASDAQ	ASPS	Fri, Mar 31, 2023	4.68	4.77	4.50	4.60
3434	NASDAQ	ASPS	Thu, Mar 30, 2023	4.87	4.87	4.44	4.66
3433	NASDAQ	ASPS	Wed, Mar 29, 2023	4.77	4.94	4.54	4.62
3432	NASDAQ	ASPS	Tue, Mar 28, 2023	4.49	4.90	4.46	4.74
3431	NASDAQ	ASPS	Mon, Mar 27, 2023	4.09	4.56	4.03	4.52
3430	NASDAQ	ASPS	Fri, Mar 24, 2023	4.20	4.25	3.78	4.03
3429	NASDAQ	ASPS	Thu, Mar 23, 2023	4.76	4.78	4.25	4.25
3428	NASDAQ	ASPS	Wed, Mar 22, 2023	4.72	5.00	4.61	4.70
3427	NASDAQ	ASPS	Tue, Mar 21, 2023	4.71	4.74	4.50	4.74
3426	NASDAQ	ASPS	Mon, Mar 20, 2023	4.59	4.71	4.39	4.56
3425	NASDAQ	ASPS	Fri, Mar 17, 2023	4.80	4.80	4.48	4.48
3424	NASDAQ	ASPS	Thu, Mar 16, 2023	5.03	5.03	4.69	4.75
3423	NASDAQ	ASPS	Wed, Mar 15, 2023	5.14	5.16	4.90	4.98
3422	NASDAQ	ASPS	Tue, Mar 14, 2023	4.99	5.49	4.98	5.21
3421	NASDAQ	ASPS	Mon, Mar 13, 2023	5.11	5.11	4.76	4.94
3420	NASDAQ	ASPS	Fri, Mar 10, 2023	5.63	5.63	5.14	5.18
3419	NASDAQ	ASPS	Thu, Mar 9, 2023	5.52	5.88	5.52	5.63
3418	NASDAQ	ASPS	Wed, Mar 8, 2023	5.45	5.61	5.30	5.55
3417	NASDAQ	ASPS	Tue, Mar 7, 2023	5.71	5.74	5.37	5.43
3416	NASDAQ	ASPS	Mon, Mar 6, 2023	5.72	5.84	5.65	5.76
3415	NASDAQ	ASPS	Fri, Mar 3, 2023	5.69	5.78	5.21	5.69
3414	NASDAQ	ASPS	Thu, Mar 2, 2023	5.77	5.77	5.52	5.56
3413	NASDAQ	ASPS	Wed, Mar 1, 2023	5.85	6.01	5.59	5.70
3412	NASDAQ	ASPS	Tue, Feb 28, 2023	5.65	6.04	5.55	5.79
3411	NASDAQ	ASPS	Mon, Feb 27, 2023	5.35	5.77	5.35	5.66
3410	NASDAQ	ASPS	Fri, Feb 24, 2023	5.30	5.45	5.12	5.33
3409	NASDAQ	ASPS	Thu, Feb 23, 2023	5.34	5.52	5.14	5.35
3408	NASDAQ	ASPS	Wed, Feb 22, 2023	5.04	5.38	4.96	5.30
3407	NASDAQ	ASPS	Tue, Feb 21, 2023	5.27	5.27	4.96	5.04
3406	NASDAQ	ASPS	Fri, Feb 17, 2023	5.29	5.29	5.02	5.26
3405	NASDAQ	ASPS	Thu, Feb 16, 2023	5.36	5.50	5.13	5.33
3404	NASDAQ	ASPS	Wed, Feb 15, 2023	5.20	5.50	4.95	5.43
3403	NASDAQ	ASPS	Tue, Feb 14, 2023	5.25	5.25	4.85	5.03
3402	NASDAQ	ASPS	Mon, Feb 13, 2023	5.50	5.62	5.12	5.16
3401	NASDAQ	ASPS	Fri, Feb 10, 2023	4.48	5.54	4.25	5.53
3400	NASDAQ	ASPS	Thu, Feb 9, 2023	6.83	6.89	6.28	6.34
3399	NASDAQ	ASPS	Wed, Feb 8, 2023	6.65	6.99	6.36	6.90
3398	NASDAQ	ASPS	Tue, Feb 7, 2023	6.56	6.61	6.25	6.39
3397	NASDAQ	ASPS	Mon, Feb 6, 2023	7.27	7.55	6.52	6.58
3396	NASDAQ	ASPS	Fri, Feb 3, 2023	5.71	7.37	5.71	7.23
3395	NASDAQ	ASPS	Thu, Feb 2, 2023	5.96	6.09	5.80	5.81
3394	NASDAQ	ASPS	Wed, Feb 1, 2023	5.88	6.02	5.63	5.85
3393	NASDAQ	ASPS	Tue, Jan 31, 2023	5.64	5.95	5.53	5.95
3392	NASDAQ	ASPS	Mon, Jan 30, 2023	6.14	6.30	5.60	5.64
3391	NASDAQ	ASPS	Fri, Jan 27, 2023	5.85	6.27	5.52	6.17
3390	NASDAQ	ASPS	Thu, Jan 26, 2023	7.49	7.49	5.68	5.75
3389	NASDAQ	ASPS	Wed, Jan 25, 2023	7.66	7.75	7.45	7.52
3388	NASDAQ	ASPS	Tue, Jan 24, 2023	8.01	8.01	7.70	7.71
3387	NASDAQ	ASPS	Mon, Jan 23, 2023	7.71	7.96	7.61	7.87
3386	NASDAQ	ASPS	Fri, Jan 20, 2023	7.48	7.99	7.47	7.70
3385	NASDAQ	ASPS	Thu, Jan 19, 2023	7.50	7.54	7.28	7.48
3384	NASDAQ	ASPS	Wed, Jan 18, 2023	7.51	7.75	7.39	7.54
3383	NASDAQ	ASPS	Tue, Jan 17, 2023	7.91	8.00	7.49	7.56
3382	NASDAQ	ASPS	Fri, Jan 13, 2023	8.32	8.32	7.74	7.74
3381	NASDAQ	ASPS	Thu, Jan 12, 2023	8.16	8.48	8.12	8.33
3380	NASDAQ	ASPS	Wed, Jan 11, 2023	7.78	8.33	7.78	8.15
3379	NASDAQ	ASPS	Tue, Jan 10, 2023	7.73	7.90	7.65	7.80
3378	NASDAQ	ASPS	Mon, Jan 9, 2023	8.05	8.06	7.67	7.78
3377	NASDAQ	ASPS	Fri, Jan 6, 2023	8.10	8.38	7.66	8.11
3376	NASDAQ	ASPS	Thu, Jan 5, 2023	8.65	8.90	7.86	8.25
3375	NASDAQ	ASPS	Wed, Jan 4, 2023	8.70	9.12	8.59	8.65
3374	NASDAQ	ASPS	Tue, Jan 3, 2023	9.69	9.82	8.55	8.73
3373	NASDAQ	ASPS	Fri, Dec 30, 2022	10.00	10.07	9.12	9.46
3372	NASDAQ	ASPS	Thu, Dec 29, 2022	9.97	10.11	9.70	9.96
3371	NASDAQ	ASPS	Wed, Dec 28, 2022	10.53	10.67	9.80	9.98
3370	NASDAQ	ASPS	Tue, Dec 27, 2022	10.37	10.85	10.20	10.58
3369	NASDAQ	ASPS	Fri, Dec 23, 2022	10.91	11.00	10.13	10.19
3368	NASDAQ	ASPS	Thu, Dec 22, 2022	11.06	11.06	10.73	10.89
3367	NASDAQ	ASPS	Wed, Dec 21, 2022	10.80	11.15	10.75	11.01
3366	NASDAQ	ASPS	Tue, Dec 20, 2022	11.00	11.09	10.71	10.71
3365	NASDAQ	ASPS	Mon, Dec 19, 2022	10.75	11.39	10.71	10.86
3364	NASDAQ	ASPS	Fri, Dec 16, 2022	11.38	11.38	10.56	10.56
3363	NASDAQ	ASPS	Thu, Dec 15, 2022	11.65	11.76	11.22	11.39
3362	NASDAQ	ASPS	Wed, Dec 14, 2022	11.79	11.92	11.32	11.62
3361	NASDAQ	ASPS	Tue, Dec 13, 2022	13.60	13.60	11.57	11.80
3360	NASDAQ	ASPS	Mon, Dec 12, 2022	13.47	13.73	13.18	13.50
3359	NASDAQ	ASPS	Fri, Dec 9, 2022	14.20	14.23	13.31	13.57
3358	NASDAQ	ASPS	Thu, Dec 8, 2022	14.16	14.86	14.07	14.21
3357	NASDAQ	ASPS	Wed, Dec 7, 2022	14.12	14.21	13.61	14.07
3356	NASDAQ	ASPS	Tue, Dec 6, 2022	13.79	14.61	13.52	14.11
3355	NASDAQ	ASPS	Mon, Dec 5, 2022	14.78	14.83	14.00	14.14
3354	NASDAQ	ASPS	Fri, Dec 2, 2022	14.26	14.82	14.23	14.80
3353	NASDAQ	ASPS	Thu, Dec 1, 2022	14.65	15.19	14.27	14.49
3352	NASDAQ	ASPS	Wed, Nov 30, 2022	15.04	15.25	14.51	15.09
3351	NASDAQ	ASPS	Tue, Nov 29, 2022	15.59	16.20	15.39	15.72
3350	NASDAQ	ASPS	Mon, Nov 28, 2022	16.07	16.07	15.41	15.69
3349	NASDAQ	ASPS	Fri, Nov 25, 2022	16.38	16.57	16.03	16.11
3348	NASDAQ	ASPS	Wed, Nov 23, 2022	16.26	17.12	16.16	16.40
3347	NASDAQ	ASPS	Tue, Nov 22, 2022	16.27	16.44	16.02	16.29
3346	NASDAQ	ASPS	Mon, Nov 21, 2022	16.09	17.04	16.04	16.34
3345	NASDAQ	ASPS	Fri, Nov 18, 2022	17.67	17.67	15.87	16.02
3344	NASDAQ	ASPS	Thu, Nov 17, 2022	15.09	17.50	15.09	17.39
3343	NASDAQ	ASPS	Wed, Nov 16, 2022	14.64	15.56	14.63	15.28
3342	NASDAQ	ASPS	Tue, Nov 15, 2022	15.10	15.10	14.50	14.83
3341	NASDAQ	ASPS	Mon, Nov 14, 2022	15.51	15.73	14.84	15.10
3340	NASDAQ	ASPS	Fri, Nov 11, 2022	15.79	17.40	15.77	15.80
3339	NASDAQ	ASPS	Thu, Nov 10, 2022	15.70	16.24	15.48	15.97
3338	NASDAQ	ASPS	Wed, Nov 9, 2022	14.69	16.62	14.51	16.24
3337	NASDAQ	ASPS	Tue, Nov 8, 2022	13.96	14.96	13.51	14.74
3336	NASDAQ	ASPS	Mon, Nov 7, 2022	12.18	14.26	12.18	14.03
3335	NASDAQ	ASPS	Fri, Nov 4, 2022	11.53	12.24	11.53	12.10
3334	NASDAQ	ASPS	Thu, Nov 3, 2022	11.10	11.90	11.10	11.50
3333	NASDAQ	ASPS	Wed, Nov 2, 2022	11.23	11.36	11.00	11.13
3332	NASDAQ	ASPS	Tue, Nov 1, 2022	11.45	11.60	11.21	11.26
3331	NASDAQ	ASPS	Mon, Oct 31, 2022	11.70	11.76	11.44	11.44
3330	NASDAQ	ASPS	Fri, Oct 28, 2022	11.88	11.88	11.19	11.70
3329	NASDAQ	ASPS	Thu, Oct 27, 2022	11.54	11.79	11.32	11.70
3328	NASDAQ	ASPS	Wed, Oct 26, 2022	11.35	11.75	11.30	11.52
3327	NASDAQ	ASPS	Tue, Oct 25, 2022	11.07	11.44	11.00	11.26
3326	NASDAQ	ASPS	Mon, Oct 24, 2022	11.98	11.98	11.09	11.12
3325	NASDAQ	ASPS	Fri, Oct 21, 2022	11.42	12.15	11.42	12.08
3324	NASDAQ	ASPS	Thu, Oct 20, 2022	11.44	11.66	11.11	11.37
3323	NASDAQ	ASPS	Wed, Oct 19, 2022	11.49	12.05	11.45	11.55
3322	NASDAQ	ASPS	Tue, Oct 18, 2022	11.94	12.05	11.42	11.49
3321	NASDAQ	ASPS	Mon, Oct 17, 2022	12.17	12.17	11.56	11.85
3320	NASDAQ	ASPS	Fri, Oct 14, 2022	12.50	12.50	11.92	12.04
3319	NASDAQ	ASPS	Thu, Oct 13, 2022	12.50	12.80	12.16	12.53
3318	NASDAQ	ASPS	Wed, Oct 12, 2022	12.48	12.53	12.18	12.52
3317	NASDAQ	ASPS	Tue, Oct 11, 2022	11.90	12.46	11.89	12.42
3316	NASDAQ	ASPS	Mon, Oct 10, 2022	12.21	12.32	11.87	11.99
3315	NASDAQ	ASPS	Fri, Oct 7, 2022	12.69	12.69	12.20	12.31
3314	NASDAQ	ASPS	Thu, Oct 6, 2022	12.57	12.96	12.36	12.56
3313	NASDAQ	ASPS	Wed, Oct 5, 2022	12.51	12.61	12.12	12.55
3312	NASDAQ	ASPS	Tue, Oct 4, 2022	12.63	13.34	12.59	12.65
3311	NASDAQ	ASPS	Mon, Oct 3, 2022	13.32	13.49	12.53	12.58
3310	NASDAQ	ASPS	Fri, Sep 30, 2022	11.76	13.39	11.70	13.11
3309	NASDAQ	ASPS	Thu, Sep 29, 2022	11.85	12.08	11.34	11.89
3308	NASDAQ	ASPS	Wed, Sep 28, 2022	11.36	11.99	11.20	11.82
3307	NASDAQ	ASPS	Tue, Sep 27, 2022	11.54	11.54	11.12	11.31
3306	NASDAQ	ASPS	Mon, Sep 26, 2022	11.38	12.44	11.21	11.42
3305	NASDAQ	ASPS	Fri, Sep 23, 2022	11.49	11.52	11.00	11.13
3304	NASDAQ	ASPS	Thu, Sep 22, 2022	10.70	11.26	10.70	11.19
3303	NASDAQ	ASPS	Wed, Sep 21, 2022	10.15	10.36	10.14	10.32
3302	NASDAQ	ASPS	Tue, Sep 20, 2022	10.42	10.42	9.80	10.10
3301	NASDAQ	ASPS	Mon, Sep 19, 2022	10.76	10.93	10.37	10.44
3300	NASDAQ	ASPS	Fri, Sep 16, 2022	11.04	11.04	10.70	10.88
3299	NASDAQ	ASPS	Thu, Sep 15, 2022	11.15	11.18	10.67	11.15
3298	NASDAQ	ASPS	Wed, Sep 14, 2022	11.30	11.48	11.25	11.25
3297	NASDAQ	ASPS	Tue, Sep 13, 2022	11.06	11.53	11.03	11.26
3296	NASDAQ	ASPS	Mon, Sep 12, 2022	11.37	11.39	11.16	11.20
3295	NASDAQ	ASPS	Fri, Sep 9, 2022	11.30	11.52	11.30	11.32
3294	NASDAQ	ASPS	Thu, Sep 8, 2022	11.12	11.38	11.12	11.24
3293	NASDAQ	ASPS	Wed, Sep 7, 2022	11.32	11.39	11.02	11.21
3292	NASDAQ	ASPS	Tue, Sep 6, 2022	11.63	11.63	11.35	11.42
3291	NASDAQ	ASPS	Fri, Sep 2, 2022	11.45	11.47	11.23	11.33
3290	NASDAQ	ASPS	Thu, Sep 1, 2022	11.70	11.70	11.30	11.40
3289	NASDAQ	ASPS	Wed, Aug 31, 2022	11.87	11.87	11.61	11.71
3288	NASDAQ	ASPS	Tue, Aug 30, 2022	11.90	11.90	11.51	11.79
3287	NASDAQ	ASPS	Mon, Aug 29, 2022	11.86	11.94	11.65	11.89
3286	NASDAQ	ASPS	Fri, Aug 26, 2022	11.86	11.92	11.65	11.87
3285	NASDAQ	ASPS	Thu, Aug 25, 2022	12.03	12.16	11.68	11.82
3284	NASDAQ	ASPS	Wed, Aug 24, 2022	11.76	12.27	11.76	12.03
3283	NASDAQ	ASPS	Tue, Aug 23, 2022	11.92	11.94	11.57	11.71
3282	NASDAQ	ASPS	Mon, Aug 22, 2022	11.67	11.86	11.50	11.80
3281	NASDAQ	ASPS	Fri, Aug 19, 2022	12.17	12.24	11.57	11.68
3280	NASDAQ	ASPS	Thu, Aug 18, 2022	11.61	12.35	11.50	12.33
3279	NASDAQ	ASPS	Wed, Aug 17, 2022	11.31	11.73	11.15	11.49
3278	NASDAQ	ASPS	Tue, Aug 16, 2022	11.57	11.57	11.23	11.31
3277	NASDAQ	ASPS	Mon, Aug 15, 2022	11.07	11.51	10.97	11.46
3276	NASDAQ	ASPS	Fri, Aug 12, 2022	11.37	11.47	11.20	11.21
3275	NASDAQ	ASPS	Thu, Aug 11, 2022	11.30	11.45	11.10	11.38
3274	NASDAQ	ASPS	Wed, Aug 10, 2022	11.39	11.53	11.06	11.18
3273	NASDAQ	ASPS	Tue, Aug 9, 2022	11.86	11.86	11.19	11.19
3272	NASDAQ	ASPS	Mon, Aug 8, 2022	11.82	12.09	11.64	11.75
3271	NASDAQ	ASPS	Fri, Aug 5, 2022	11.50	11.89	11.50	11.66
3270	NASDAQ	ASPS	Thu, Aug 4, 2022	11.97	11.97	11.53	11.55
3269	NASDAQ	ASPS	Wed, Aug 3, 2022	11.94	12.25	11.71	11.96
3268	NASDAQ	ASPS	Tue, Aug 2, 2022	11.36	12.08	11.22	11.96
3267	NASDAQ	ASPS	Mon, Aug 1, 2022	11.58	11.63	11.01	11.20
3266	NASDAQ	ASPS	Fri, Jul 29, 2022	11.85	11.94	11.56	11.58
3265	NASDAQ	ASPS	Thu, Jul 28, 2022	11.58	12.19	11.56	11.88
3264	NASDAQ	ASPS	Wed, Jul 27, 2022	12.05	12.13	11.51	12.00
3263	NASDAQ	ASPS	Tue, Jul 26, 2022	12.34	12.49	12.00	12.04
3262	NASDAQ	ASPS	Mon, Jul 25, 2022	12.61	12.61	12.22	12.47
3261	NASDAQ	ASPS	Fri, Jul 22, 2022	12.98	12.98	12.13	12.47
3260	NASDAQ	ASPS	Thu, Jul 21, 2022	13.09	13.32	12.42	12.99
3259	NASDAQ	ASPS	Wed, Jul 20, 2022	12.57	13.31	12.57	13.18
3258	NASDAQ	ASPS	Tue, Jul 19, 2022	12.00	12.90	12.00	12.66
3257	NASDAQ	ASPS	Mon, Jul 18, 2022	12.23	12.49	12.23	12.44
3256	NASDAQ	ASPS	Fri, Jul 15, 2022	11.60	12.36	11.50	12.30
3255	NASDAQ	ASPS	Thu, Jul 14, 2022	11.25	11.59	10.87	11.51
3254	NASDAQ	ASPS	Wed, Jul 13, 2022	11.18	11.45	11.18	11.30
3253	NASDAQ	ASPS	Tue, Jul 12, 2022	11.21	11.38	11.21	11.35
3252	NASDAQ	ASPS	Mon, Jul 11, 2022	11.34	11.49	11.30	11.37
3251	NASDAQ	ASPS	Fri, Jul 8, 2022	11.23	11.55	11.11	11.49
3250	NASDAQ	ASPS	Thu, Jul 7, 2022	11.14	11.41	11.14	11.31
3249	NASDAQ	ASPS	Wed, Jul 6, 2022	11.17	11.17	10.85	11.05
3248	NASDAQ	ASPS	Tue, Jul 5, 2022	10.74	11.10	10.65	11.01
3247	NASDAQ	ASPS	Fri, Jul 1, 2022	10.53	10.97	10.30	10.84
3246	NASDAQ	ASPS	Thu, Jun 30, 2022	10.56	10.88	10.49	10.74
3245	NASDAQ	ASPS	Wed, Jun 29, 2022	11.14	11.17	10.55	10.80
3244	NASDAQ	ASPS	Tue, Jun 28, 2022	11.65	11.82	11.03	11.03
3243	NASDAQ	ASPS	Mon, Jun 27, 2022	11.88	11.88	11.53	11.58
3242	NASDAQ	ASPS	Fri, Jun 24, 2022	11.74	11.92	11.64	11.68
3241	NASDAQ	ASPS	Thu, Jun 23, 2022	12.23	12.39	11.42	11.71
3240	NASDAQ	ASPS	Wed, Jun 22, 2022	11.98	12.80	11.90	12.20
3239	NASDAQ	ASPS	Tue, Jun 21, 2022	11.58	12.25	11.45	12.18
3238	NASDAQ	ASPS	Fri, Jun 17, 2022	11.69	11.69	10.68	11.46
3237	NASDAQ	ASPS	Thu, Jun 16, 2022	11.33	12.00	10.60	11.58
3236	NASDAQ	ASPS	Wed, Jun 15, 2022	10.86	11.45	10.81	11.20
3235	NASDAQ	ASPS	Tue, Jun 14, 2022	11.85	11.85	10.65	10.70
3234	NASDAQ	ASPS	Mon, Jun 13, 2022	11.60	12.38	11.00	11.85
3233	NASDAQ	ASPS	Fri, Jun 10, 2022	10.83	11.30	10.43	11.18
3232	NASDAQ	ASPS	Thu, Jun 9, 2022	11.05	11.16	10.58	10.60
3231	NASDAQ	ASPS	Wed, Jun 8, 2022	10.91	11.34	10.91	11.07
3230	NASDAQ	ASPS	Tue, Jun 7, 2022	10.51	10.96	10.51	10.87
3229	NASDAQ	ASPS	Mon, Jun 6, 2022	10.83	10.84	10.37	10.51
3228	NASDAQ	ASPS	Fri, Jun 3, 2022	10.24	10.81	10.24	10.81
3227	NASDAQ	ASPS	Thu, Jun 2, 2022	10.47	10.78	10.15	10.43
3226	NASDAQ	ASPS	Wed, Jun 1, 2022	10.41	10.47	10.12	10.34
3225	NASDAQ	ASPS	Tue, May 31, 2022	10.91	10.91	10.33	10.51
3224	NASDAQ	ASPS	Fri, May 27, 2022	11.57	11.71	10.69	10.85
3223	NASDAQ	ASPS	Thu, May 26, 2022	11.30	11.89	11.14	11.69
3222	NASDAQ	ASPS	Wed, May 25, 2022	10.91	11.59	10.58	11.27
3221	NASDAQ	ASPS	Tue, May 24, 2022	10.44	10.95	10.12	10.85
3220	NASDAQ	ASPS	Mon, May 23, 2022	10.89	11.10	10.21	10.68
3219	NASDAQ	ASPS	Fri, May 20, 2022	10.10	11.27	10.00	10.66
3218	NASDAQ	ASPS	Thu, May 19, 2022	9.74	10.21	9.74	9.90
3217	NASDAQ	ASPS	Wed, May 18, 2022	9.83	9.96	9.51	9.60
3216	NASDAQ	ASPS	Tue, May 17, 2022	9.97	10.15	9.60	9.74
3215	NASDAQ	ASPS	Mon, May 16, 2022	9.42	10.10	9.42	9.73
3214	NASDAQ	ASPS	Fri, May 13, 2022	9.14	9.70	8.85	9.60
3213	NASDAQ	ASPS	Thu, May 12, 2022	9.55	9.76	8.68	8.97
3212	NASDAQ	ASPS	Wed, May 11, 2022	9.60	10.14	9.25	9.34
3211	NASDAQ	ASPS	Tue, May 10, 2022	9.92	10.06	9.24	9.56
3210	NASDAQ	ASPS	Mon, May 9, 2022	10.35	10.60	9.79	9.82
3209	NASDAQ	ASPS	Fri, May 6, 2022	10.85	10.85	10.25	10.67
3208	NASDAQ	ASPS	Thu, May 5, 2022	10.68	10.89	10.54	10.82
3207	NASDAQ	ASPS	Wed, May 4, 2022	10.38	10.94	10.38	10.69
3206	NASDAQ	ASPS	Tue, May 3, 2022	10.56	10.88	10.56	10.57
3205	NASDAQ	ASPS	Mon, May 2, 2022	10.73	10.73	10.26	10.52
3204	NASDAQ	ASPS	Fri, Apr 29, 2022	10.77	11.00	10.68	10.84
3203	NASDAQ	ASPS	Thu, Apr 28, 2022	10.96	11.14	10.10	10.71
3202	NASDAQ	ASPS	Wed, Apr 27, 2022	10.45	10.50	10.18	10.33
3201	NASDAQ	ASPS	Tue, Apr 26, 2022	10.69	10.84	10.17	10.24
3200	NASDAQ	ASPS	Mon, Apr 25, 2022	11.22	11.22	10.31	10.70
3199	NASDAQ	ASPS	Fri, Apr 22, 2022	11.25	11.39	10.85	11.32
3198	NASDAQ	ASPS	Thu, Apr 21, 2022	11.80	11.80	11.12	11.40
3197	NASDAQ	ASPS	Wed, Apr 20, 2022	11.95	11.95	11.55	11.60
3196	NASDAQ	ASPS	Tue, Apr 19, 2022	11.79	12.58	11.69	11.78
3195	NASDAQ	ASPS	Mon, Apr 18, 2022	11.70	11.99	11.55	11.78
3194	NASDAQ	ASPS	Thu, Apr 14, 2022	11.44	12.10	11.44	11.70
3193	NASDAQ	ASPS	Wed, Apr 13, 2022	11.25	11.80	11.17	11.52
3192	NASDAQ	ASPS	Tue, Apr 12, 2022	11.09	11.43	10.93	11.10
3191	NASDAQ	ASPS	Mon, Apr 11, 2022	11.62	11.62	11.05	11.18
3190	NASDAQ	ASPS	Fri, Apr 8, 2022	11.86	11.86	11.34	11.66
3189	NASDAQ	ASPS	Thu, Apr 7, 2022	11.50	12.34	11.23	11.78
3188	NASDAQ	ASPS	Wed, Apr 6, 2022	11.30	11.60	11.10	11.36
3187	NASDAQ	ASPS	Tue, Apr 5, 2022	11.35	11.94	11.16	11.43
3186	NASDAQ	ASPS	Mon, Apr 4, 2022	11.60	11.82	11.15	11.37
3185	NASDAQ	ASPS	Fri, Apr 1, 2022	11.94	12.12	11.30	11.41
3184	NASDAQ	ASPS	Thu, Mar 31, 2022	12.15	12.49	11.65	11.83
3183	NASDAQ	ASPS	Wed, Mar 30, 2022	12.26	12.67	12.00	12.07
3182	NASDAQ	ASPS	Tue, Mar 29, 2022	12.25	12.59	11.85	12.14
3181	NASDAQ	ASPS	Mon, Mar 28, 2022	12.80	12.80	12.24	12.43
3180	NASDAQ	ASPS	Fri, Mar 25, 2022	13.25	13.48	12.28	12.95
3179	NASDAQ	ASPS	Thu, Mar 24, 2022	12.71	13.25	12.50	13.25
3178	NASDAQ	ASPS	Wed, Mar 23, 2022	12.19	12.92	11.98	12.79
3177	NASDAQ	ASPS	Tue, Mar 22, 2022	12.50	13.04	12.01	12.14
3176	NASDAQ	ASPS	Mon, Mar 21, 2022	10.95	12.84	10.87	12.50
3175	NASDAQ	ASPS	Fri, Mar 18, 2022	11.49	11.88	10.66	10.81
3174	NASDAQ	ASPS	Thu, Mar 17, 2022	11.16	12.25	10.97	11.72
3173	NASDAQ	ASPS	Wed, Mar 16, 2022	10.31	11.83	10.29	10.92
3172	NASDAQ	ASPS	Tue, Mar 15, 2022	9.33	10.45	9.13	10.14
3171	NASDAQ	ASPS	Mon, Mar 14, 2022	10.01	10.50	9.31	9.33
3170	NASDAQ	ASPS	Fri, Mar 11, 2022	10.49	10.90	10.01	10.01
3169	NASDAQ	ASPS	Thu, Mar 10, 2022	10.20	10.58	9.87	10.41
3168	NASDAQ	ASPS	Wed, Mar 9, 2022	10.62	10.62	9.99	10.24
3167	NASDAQ	ASPS	Tue, Mar 8, 2022	10.00	10.45	9.77	10.15
3166	NASDAQ	ASPS	Mon, Mar 7, 2022	10.57	10.57	9.84	10.02
3165	NASDAQ	ASPS	Fri, Mar 4, 2022	10.29	10.79	9.70	10.59
3164	NASDAQ	ASPS	Thu, Mar 3, 2022	11.57	11.62	9.94	10.27
3163	NASDAQ	ASPS	Wed, Mar 2, 2022	11.68	12.46	11.57	11.57
3162	NASDAQ	ASPS	Tue, Mar 1, 2022	12.56	12.71	11.81	11.86
3161	NASDAQ	ASPS	Mon, Feb 28, 2022	12.78	12.78	12.36	12.63
3160	NASDAQ	ASPS	Fri, Feb 25, 2022	12.44	13.22	12.44	12.82
3159	NASDAQ	ASPS	Thu, Feb 24, 2022	12.17	12.61	11.88	12.44
3158	NASDAQ	ASPS	Wed, Feb 23, 2022	11.85	12.77	11.85	12.36
3157	NASDAQ	ASPS	Tue, Feb 22, 2022	13.15	13.15	12.04	12.08
3156	NASDAQ	ASPS	Fri, Feb 18, 2022	12.44	13.67	12.16	13.07
3155	NASDAQ	ASPS	Thu, Feb 17, 2022	11.33	12.45	11.29	12.44
3154	NASDAQ	ASPS	Wed, Feb 16, 2022	11.47	11.70	11.24	11.45
3153	NASDAQ	ASPS	Tue, Feb 15, 2022	11.53	12.13	11.53	11.69
3152	NASDAQ	ASPS	Mon, Feb 14, 2022	11.15	12.30	11.13	11.38
3151	NASDAQ	ASPS	Fri, Feb 11, 2022	11.20	11.43	10.95	11.13
3150	NASDAQ	ASPS	Thu, Feb 10, 2022	11.24	11.51	10.65	11.20
3149	NASDAQ	ASPS	Wed, Feb 9, 2022	11.10	11.65	11.07	11.55
3148	NASDAQ	ASPS	Tue, Feb 8, 2022	10.93	11.24	10.66	11.07
3147	NASDAQ	ASPS	Mon, Feb 7, 2022	10.80	10.96	10.67	10.93
3146	NASDAQ	ASPS	Fri, Feb 4, 2022	10.69	10.89	10.44	10.76
3145	NASDAQ	ASPS	Thu, Feb 3, 2022	10.60	10.86	10.38	10.61
3144	NASDAQ	ASPS	Wed, Feb 2, 2022	10.91	11.38	10.72	10.75
3143	NASDAQ	ASPS	Tue, Feb 1, 2022	11.10	11.40	10.95	11.20
3142	NASDAQ	ASPS	Mon, Jan 31, 2022	10.77	11.26	10.20	11.22
3141	NASDAQ	ASPS	Fri, Jan 28, 2022	10.54	11.00	10.25	10.91
3140	NASDAQ	ASPS	Thu, Jan 27, 2022	11.03	11.38	10.43	10.69
3139	NASDAQ	ASPS	Wed, Jan 26, 2022	11.10	11.49	10.85	10.88
3138	NASDAQ	ASPS	Tue, Jan 25, 2022	10.71	11.30	10.70	11.04
3137	NASDAQ	ASPS	Mon, Jan 24, 2022	10.85	11.10	10.37	11.10
3136	NASDAQ	ASPS	Fri, Jan 21, 2022	11.17	11.37	10.82	10.92
3135	NASDAQ	ASPS	Thu, Jan 20, 2022	11.28	11.71	11.25	11.40
3134	NASDAQ	ASPS	Wed, Jan 19, 2022	11.74	11.95	11.30	11.45
3133	NASDAQ	ASPS	Tue, Jan 18, 2022	11.57	11.85	11.50	11.74
3132	NASDAQ	ASPS	Fri, Jan 14, 2022	11.83	11.83	11.44	11.75
3131	NASDAQ	ASPS	Thu, Jan 13, 2022	12.03	12.23	11.73	11.90
3130	NASDAQ	ASPS	Wed, Jan 12, 2022	11.85	12.12	11.69	12.12
3129	NASDAQ	ASPS	Tue, Jan 11, 2022	11.79	12.01	11.59	11.80
3128	NASDAQ	ASPS	Mon, Jan 10, 2022	12.10	12.10	11.57	11.91
3127	NASDAQ	ASPS	Fri, Jan 7, 2022	11.92	12.44	11.70	11.99
3126	NASDAQ	ASPS	Thu, Jan 6, 2022	11.46	12.22	11.30	12.06
3125	NASDAQ	ASPS	Wed, Jan 5, 2022	11.28	11.68	11.24	11.56
3124	NASDAQ	ASPS	Tue, Jan 4, 2022	11.76	11.76	11.13	11.25
3123	NASDAQ	ASPS	Mon, Jan 3, 2022	11.30	11.64	10.89	11.59
3122	NASDAQ	ASPS	Fri, Dec 31, 2021	11.60	11.60	10.96	11.22
3121	NASDAQ	ASPS	Thu, Dec 30, 2021	11.22	11.55	11.10	11.42
3120	NASDAQ	ASPS	Wed, Dec 29, 2021	11.35	11.48	11.01	11.25
3119	NASDAQ	ASPS	Tue, Dec 28, 2021	11.10	11.52	10.99	11.39
3118	NASDAQ	ASPS	Mon, Dec 27, 2021	10.85	11.18	10.60	11.12
3117	NASDAQ	ASPS	Thu, Dec 23, 2021	10.83	11.03	10.83	10.94
3116	NASDAQ	ASPS	Wed, Dec 22, 2021	11.00	11.20	10.55	10.82
3115	NASDAQ	ASPS	Tue, Dec 21, 2021	11.00	11.18	10.82	10.98
3114	NASDAQ	ASPS	Mon, Dec 20, 2021	10.85	10.93	10.38	10.86
3113	NASDAQ	ASPS	Fri, Dec 17, 2021	10.80	11.26	10.59	10.99
3112	NASDAQ	ASPS	Thu, Dec 16, 2021	10.83	10.89	10.71	10.80
3111	NASDAQ	ASPS	Wed, Dec 15, 2021	10.45	10.84	10.00	10.66
3110	NASDAQ	ASPS	Tue, Dec 14, 2021	10.56	11.00	10.40	10.48
3109	NASDAQ	ASPS	Mon, Dec 13, 2021	10.77	10.99	10.50	10.58
3108	NASDAQ	ASPS	Fri, Dec 10, 2021	11.24	11.57	10.74	10.77
3107	NASDAQ	ASPS	Thu, Dec 9, 2021	11.57	11.70	10.89	11.11
3106	NASDAQ	ASPS	Wed, Dec 8, 2021	11.00	11.70	10.75	11.63
3105	NASDAQ	ASPS	Tue, Dec 7, 2021	10.40	11.18	10.40	11.00
3104	NASDAQ	ASPS	Mon, Dec 6, 2021	10.35	10.42	10.00	10.33
3103	NASDAQ	ASPS	Fri, Dec 3, 2021	10.94	10.94	10.17	10.40
3102	NASDAQ	ASPS	Thu, Dec 2, 2021	11.00	11.20	10.35	10.91
3101	NASDAQ	ASPS	Wed, Dec 1, 2021	10.59	11.26	10.18	11.06
3100	NASDAQ	ASPS	Tue, Nov 30, 2021	10.42	10.84	9.46	10.57
3099	NASDAQ	ASPS	Mon, Nov 29, 2021	11.92	11.92	10.60	10.62
3098	NASDAQ	ASPS	Fri, Nov 26, 2021	11.72	12.30	11.25	12.00
3097	NASDAQ	ASPS	Wed, Nov 24, 2021	11.93	12.34	11.81	12.34
3096	NASDAQ	ASPS	Tue, Nov 23, 2021	11.65	12.18	11.47	12.01
3095	NASDAQ	ASPS	Mon, Nov 22, 2021	12.99	13.15	11.58	11.76
3094	NASDAQ	ASPS	Fri, Nov 19, 2021	12.98	13.08	12.86	13.00
3093	NASDAQ	ASPS	Thu, Nov 18, 2021	12.98	13.31	12.68	13.07
3092	NASDAQ	ASPS	Wed, Nov 17, 2021	12.99	13.11	12.43	12.84
3091	NASDAQ	ASPS	Tue, Nov 16, 2021	13.25	13.51	12.92	12.99
3090	NASDAQ	ASPS	Mon, Nov 15, 2021	12.57	13.20	12.56	13.20
3089	NASDAQ	ASPS	Fri, Nov 12, 2021	12.45	13.00	12.45	12.91
3088	NASDAQ	ASPS	Thu, Nov 11, 2021	12.33	12.66	12.20	12.53
3087	NASDAQ	ASPS	Wed, Nov 10, 2021	12.72	12.90	12.26	12.35
3086	NASDAQ	ASPS	Tue, Nov 9, 2021	12.49	12.74	12.27	12.74
3085	NASDAQ	ASPS	Mon, Nov 8, 2021	12.64	12.77	12.10	12.50
3084	NASDAQ	ASPS	Fri, Nov 5, 2021	12.60	13.09	12.60	12.66
3083	NASDAQ	ASPS	Thu, Nov 4, 2021	13.65	13.77	12.44	12.60
3082	NASDAQ	ASPS	Wed, Nov 3, 2021	13.55	13.84	13.02	13.69
3081	NASDAQ	ASPS	Tue, Nov 2, 2021	13.65	13.76	13.05	13.59
3080	NASDAQ	ASPS	Mon, Nov 1, 2021	13.20	13.68	12.89	13.68
3079	NASDAQ	ASPS	Fri, Oct 29, 2021	13.04	13.19	12.28	13.00
3078	NASDAQ	ASPS	Thu, Oct 28, 2021	13.43	13.48	12.80	13.21
3077	NASDAQ	ASPS	Wed, Oct 27, 2021	13.46	13.78	13.40	13.50
3076	NASDAQ	ASPS	Tue, Oct 26, 2021	13.81	13.98	13.56	13.65
3075	NASDAQ	ASPS	Mon, Oct 25, 2021	13.49	14.02	13.33	13.67
3074	NASDAQ	ASPS	Fri, Oct 22, 2021	13.98	13.99	13.33	13.49
3073	NASDAQ	ASPS	Thu, Oct 21, 2021	14.03	14.50	13.67	13.87
3072	NASDAQ	ASPS	Wed, Oct 20, 2021	14.02	14.28	13.83	14.10
3071	NASDAQ	ASPS	Tue, Oct 19, 2021	13.82	14.18	13.75	13.95
3070	NASDAQ	ASPS	Mon, Oct 18, 2021	13.82	14.21	13.60	13.75
3069	NASDAQ	ASPS	Fri, Oct 15, 2021	14.50	14.52	13.71	13.72
3068	NASDAQ	ASPS	Thu, Oct 14, 2021	14.47	14.57	14.05	14.50
3067	NASDAQ	ASPS	Wed, Oct 13, 2021	13.97	14.58	13.62	14.35
3066	NASDAQ	ASPS	Tue, Oct 12, 2021	13.75	14.15	13.50	13.90
3065	NASDAQ	ASPS	Mon, Oct 11, 2021	13.81	14.30	13.11	13.93
3064	NASDAQ	ASPS	Fri, Oct 8, 2021	11.81	14.33	11.79	14.24
3063	NASDAQ	ASPS	Thu, Oct 7, 2021	10.65	11.77	10.60	11.75
3062	NASDAQ	ASPS	Wed, Oct 6, 2021	9.93	9.94	9.65	9.93
3061	NASDAQ	ASPS	Tue, Oct 5, 2021	10.14	10.48	9.89	9.99
3060	NASDAQ	ASPS	Mon, Oct 4, 2021	10.00	10.10	9.75	10.01
3059	NASDAQ	ASPS	Fri, Oct 1, 2021	9.89	10.15	9.55	10.04
3058	NASDAQ	ASPS	Thu, Sep 30, 2021	9.89	10.06	9.62	9.88
3057	NASDAQ	ASPS	Wed, Sep 29, 2021	10.06	10.24	9.82	9.86
3056	NASDAQ	ASPS	Tue, Sep 28, 2021	10.25	10.39	10.00	10.05
3055	NASDAQ	ASPS	Mon, Sep 27, 2021	10.19	10.63	10.15	10.34
3054	NASDAQ	ASPS	Fri, Sep 24, 2021	10.09	10.21	9.92	10.13
3053	NASDAQ	ASPS	Thu, Sep 23, 2021	10.03	10.15	9.90	10.11
3052	NASDAQ	ASPS	Wed, Sep 22, 2021	9.85	10.29	9.78	10.04
3051	NASDAQ	ASPS	Tue, Sep 21, 2021	10.04	10.50	9.71	9.81
3050	NASDAQ	ASPS	Mon, Sep 20, 2021	10.05	10.44	9.82	10.23
3049	NASDAQ	ASPS	Fri, Sep 17, 2021	10.45	10.46	10.13	10.31
3048	NASDAQ	ASPS	Thu, Sep 16, 2021	10.00	10.69	10.00	10.54
3047	NASDAQ	ASPS	Wed, Sep 15, 2021	10.20	10.48	10.00	10.07
3046	NASDAQ	ASPS	Tue, Sep 14, 2021	10.89	10.89	10.05	10.19
3045	NASDAQ	ASPS	Mon, Sep 13, 2021	11.32	11.32	10.66	10.91
3044	NASDAQ	ASPS	Fri, Sep 10, 2021	11.54	11.54	11.13	11.19
3043	NASDAQ	ASPS	Thu, Sep 9, 2021	11.50	11.74	11.11	11.44
3042	NASDAQ	ASPS	Wed, Sep 8, 2021	10.75	11.50	10.63	11.33
3041	NASDAQ	ASPS	Tue, Sep 7, 2021	11.45	11.73	10.20	10.80
3040	NASDAQ	ASPS	Fri, Sep 3, 2021	11.20	11.58	10.80	11.34
3039	NASDAQ	ASPS	Thu, Sep 2, 2021	10.97	11.29	10.77	11.11
3038	NASDAQ	ASPS	Wed, Sep 1, 2021	10.97	11.16	10.51	10.92
3037	NASDAQ	ASPS	Tue, Aug 31, 2021	10.27	11.13	10.21	10.85
3036	NASDAQ	ASPS	Mon, Aug 30, 2021	10.44	10.73	9.67	10.25
3035	NASDAQ	ASPS	Fri, Aug 27, 2021	9.84	10.69	9.55	10.45
3034	NASDAQ	ASPS	Thu, Aug 26, 2021	8.58	9.01	8.57	8.65
3033	NASDAQ	ASPS	Wed, Aug 25, 2021	8.79	8.79	8.52	8.60
3032	NASDAQ	ASPS	Tue, Aug 24, 2021	8.50	8.85	8.40	8.78
3031	NASDAQ	ASPS	Mon, Aug 23, 2021	8.26	8.47	8.08	8.40
3030	NASDAQ	ASPS	Fri, Aug 20, 2021	8.53	8.64	8.07	8.12
3029	NASDAQ	ASPS	Thu, Aug 19, 2021	8.63	8.89	8.40	8.54
3028	NASDAQ	ASPS	Wed, Aug 18, 2021	8.57	8.80	8.37	8.67
3027	NASDAQ	ASPS	Tue, Aug 17, 2021	8.74	8.92	8.35	8.55
3026	NASDAQ	ASPS	Mon, Aug 16, 2021	9.12	9.25	8.76	8.89
3025	NASDAQ	ASPS	Fri, Aug 13, 2021	9.30	9.65	9.00	9.14
3024	NASDAQ	ASPS	Thu, Aug 12, 2021	9.05	9.13	8.70	9.12
3023	NASDAQ	ASPS	Wed, Aug 11, 2021	8.59	8.99	8.56	8.96
3022	NASDAQ	ASPS	Tue, Aug 10, 2021	9.02	9.15	8.51	8.53
3021	NASDAQ	ASPS	Mon, Aug 9, 2021	9.04	9.11	8.84	9.02
3020	NASDAQ	ASPS	Fri, Aug 6, 2021	8.96	9.10	8.74	9.07
3019	NASDAQ	ASPS	Thu, Aug 5, 2021	8.45	8.91	8.33	8.87
3018	NASDAQ	ASPS	Wed, Aug 4, 2021	8.86	8.97	8.25	8.40
3017	NASDAQ	ASPS	Tue, Aug 3, 2021	9.45	9.59	8.70	9.09
3016	NASDAQ	ASPS	Mon, Aug 2, 2021	9.50	10.39	9.41	9.57
3015	NASDAQ	ASPS	Fri, Jul 30, 2021	8.90	9.35	8.51	9.24
3014	NASDAQ	ASPS	Thu, Jul 29, 2021	8.01	8.91	8.01	8.83
3013	NASDAQ	ASPS	Wed, Jul 28, 2021	8.34	8.60	8.25	8.35
3012	NASDAQ	ASPS	Tue, Jul 27, 2021	8.46	8.55	8.23	8.25
3011	NASDAQ	ASPS	Mon, Jul 26, 2021	8.00	8.61	7.98	8.57
3010	NASDAQ	ASPS	Fri, Jul 23, 2021	8.08	8.16	7.90	8.00
3009	NASDAQ	ASPS	Thu, Jul 22, 2021	8.19	8.25	7.91	8.09
3008	NASDAQ	ASPS	Wed, Jul 21, 2021	8.33	8.42	8.01	8.25
3007	NASDAQ	ASPS	Tue, Jul 20, 2021	7.57	8.32	7.57	8.24
3006	NASDAQ	ASPS	Mon, Jul 19, 2021	7.77	7.77	7.00	7.51
3005	NASDAQ	ASPS	Fri, Jul 16, 2021	8.00	8.15	7.72	7.80
3004	NASDAQ	ASPS	Thu, Jul 15, 2021	7.84	8.05	7.73	7.99
3003	NASDAQ	ASPS	Wed, Jul 14, 2021	8.25	8.25	7.70	7.83
3002	NASDAQ	ASPS	Tue, Jul 13, 2021	9.05	9.29	8.20	8.25
3001	NASDAQ	ASPS	Mon, Jul 12, 2021	9.58	9.71	9.03	9.09
3000	NASDAQ	ASPS	Fri, Jul 9, 2021	8.64	9.54	8.64	9.51
2999	NASDAQ	ASPS	Thu, Jul 8, 2021	8.51	8.85	8.20	8.65
2998	NASDAQ	ASPS	Wed, Jul 7, 2021	8.23	8.66	8.09	8.59
2997	NASDAQ	ASPS	Tue, Jul 6, 2021	8.58	8.71	8.20	8.23
2996	NASDAQ	ASPS	Fri, Jul 2, 2021	8.54	8.64	8.11	8.57
2995	NASDAQ	ASPS	Thu, Jul 1, 2021	8.80	9.05	8.31	8.46
2994	NASDAQ	ASPS	Wed, Jun 30, 2021	9.31	9.79	8.80	8.89
2993	NASDAQ	ASPS	Tue, Jun 29, 2021	10.40	10.61	9.30	9.31
2992	NASDAQ	ASPS	Mon, Jun 28, 2021	9.76	10.65	9.27	10.52
2991	NASDAQ	ASPS	Fri, Jun 25, 2021	7.91	9.54	7.85	9.01
2990	NASDAQ	ASPS	Thu, Jun 24, 2021	6.96	7.88	6.38	7.77
2989	NASDAQ	ASPS	Wed, Jun 23, 2021	6.91	6.91	6.42	6.49
2988	NASDAQ	ASPS	Tue, Jun 22, 2021	7.00	7.00	6.36	6.60
2987	NASDAQ	ASPS	Mon, Jun 21, 2021	7.14	7.16	6.83	6.98
2986	NASDAQ	ASPS	Fri, Jun 18, 2021	7.10	7.22	6.94	7.03
2985	NASDAQ	ASPS	Thu, Jun 17, 2021	7.29	7.40	6.97	7.13
2984	NASDAQ	ASPS	Wed, Jun 16, 2021	7.14	7.28	6.92	7.24
2983	NASDAQ	ASPS	Tue, Jun 15, 2021	7.50	7.63	7.05	7.15
2982	NASDAQ	ASPS	Mon, Jun 14, 2021	7.10	7.96	7.10	7.43
2981	NASDAQ	ASPS	Fri, Jun 11, 2021	7.18	7.36	7.07	7.14
2980	NASDAQ	ASPS	Thu, Jun 10, 2021	6.83	7.39	6.77	7.25
2979	NASDAQ	ASPS	Wed, Jun 9, 2021	6.80	6.86	6.64	6.69
2978	NASDAQ	ASPS	Tue, Jun 8, 2021	7.07	7.07	6.68	6.82
2977	NASDAQ	ASPS	Mon, Jun 7, 2021	7.11	7.23	6.83	6.85
2976	NASDAQ	ASPS	Fri, Jun 4, 2021	7.13	7.49	7.00	7.05
2975	NASDAQ	ASPS	Thu, Jun 3, 2021	7.63	7.64	6.94	7.00
2974	NASDAQ	ASPS	Wed, Jun 2, 2021	7.40	7.84	7.35	7.54
2973	NASDAQ	ASPS	Tue, Jun 1, 2021	6.93	7.43	6.84	7.36
2972	NASDAQ	ASPS	Fri, May 28, 2021	6.60	6.88	6.56	6.83
2971	NASDAQ	ASPS	Thu, May 27, 2021	6.85	6.92	6.51	6.53
2970	NASDAQ	ASPS	Wed, May 26, 2021	6.51	7.02	6.51	6.92
2969	NASDAQ	ASPS	Tue, May 25, 2021	6.41	6.68	6.41	6.53
2968	NASDAQ	ASPS	Mon, May 24, 2021	6.84	6.92	6.37	6.46
2967	NASDAQ	ASPS	Fri, May 21, 2021	6.82	6.90	6.60	6.81
2966	NASDAQ	ASPS	Thu, May 20, 2021	7.12	7.54	6.55	6.72
2965	NASDAQ	ASPS	Wed, May 19, 2021	6.57	7.40	6.57	7.17
2964	NASDAQ	ASPS	Tue, May 18, 2021	6.28	6.84	6.27	6.63
2963	NASDAQ	ASPS	Mon, May 17, 2021	6.08	6.32	6.07	6.30
2962	NASDAQ	ASPS	Fri, May 14, 2021	6.28	6.44	6.00	6.06
2961	NASDAQ	ASPS	Thu, May 13, 2021	6.35	6.60	6.16	6.25
2960	NASDAQ	ASPS	Wed, May 12, 2021	6.19	6.55	6.16	6.36
2959	NASDAQ	ASPS	Tue, May 11, 2021	6.06	6.64	5.85	6.29
2958	NASDAQ	ASPS	Mon, May 10, 2021	6.57	6.64	5.94	5.99
2957	NASDAQ	ASPS	Fri, May 7, 2021	6.97	6.99	6.31	6.68
2956	NASDAQ	ASPS	Thu, May 6, 2021	7.19	7.25	6.65	6.85
2955	NASDAQ	ASPS	Wed, May 5, 2021	5.95	7.98	5.61	7.21
2954	NASDAQ	ASPS	Tue, May 4, 2021	6.33	6.41	5.84	5.85
2953	NASDAQ	ASPS	Mon, May 3, 2021	6.34	6.39	6.26	6.39
2952	NASDAQ	ASPS	Fri, Apr 30, 2021	6.59	6.71	6.30	6.30
2951	NASDAQ	ASPS	Thu, Apr 29, 2021	6.74	7.20	6.50	6.69
2950	NASDAQ	ASPS	Wed, Apr 28, 2021	6.32	6.80	6.23	6.78
2949	NASDAQ	ASPS	Tue, Apr 27, 2021	6.49	6.58	6.28	6.35
2948	NASDAQ	ASPS	Mon, Apr 26, 2021	6.61	6.65	6.40	6.46
2947	NASDAQ	ASPS	Fri, Apr 23, 2021	6.63	6.66	6.30	6.53
2946	NASDAQ	ASPS	Thu, Apr 22, 2021	6.46	7.00	6.35	6.54
2945	NASDAQ	ASPS	Wed, Apr 21, 2021	6.78	6.96	6.39	6.41
2944	NASDAQ	ASPS	Tue, Apr 20, 2021	7.45	7.55	6.77	6.80
2943	NASDAQ	ASPS	Mon, Apr 19, 2021	7.63	7.63	7.05	7.52
2942	NASDAQ	ASPS	Fri, Apr 16, 2021	8.15	8.15	7.58	7.61
2941	NASDAQ	ASPS	Thu, Apr 15, 2021	7.89	8.21	7.64	8.15
2940	NASDAQ	ASPS	Wed, Apr 14, 2021	8.23	8.25	7.72	7.74
2939	NASDAQ	ASPS	Tue, Apr 13, 2021	8.67	8.67	8.22	8.26
2938	NASDAQ	ASPS	Mon, Apr 12, 2021	9.00	9.00	8.65	8.70
2937	NASDAQ	ASPS	Fri, Apr 9, 2021	8.95	9.00	8.75	8.94
2936	NASDAQ	ASPS	Thu, Apr 8, 2021	8.96	9.05	8.73	8.95
2935	NASDAQ	ASPS	Wed, Apr 7, 2021	8.95	9.10	8.80	8.87
2934	NASDAQ	ASPS	Tue, Apr 6, 2021	8.97	9.09	8.92	8.97
2933	NASDAQ	ASPS	Mon, Apr 5, 2021	9.13	9.29	8.99	9.02
2932	NASDAQ	ASPS	Thu, Apr 1, 2021	9.16	9.30	8.83	9.06
2931	NASDAQ	ASPS	Wed, Mar 31, 2021	9.19	9.30	8.91	9.19
2930	NASDAQ	ASPS	Tue, Mar 30, 2021	9.03	9.22	8.88	9.19
2929	NASDAQ	ASPS	Mon, Mar 29, 2021	8.86	9.05	8.70	8.93
2928	NASDAQ	ASPS	Fri, Mar 26, 2021	8.71	8.96	8.62	8.85
2927	NASDAQ	ASPS	Thu, Mar 25, 2021	8.51	8.75	8.36	8.64
2926	NASDAQ	ASPS	Wed, Mar 24, 2021	8.62	8.76	8.47	8.66
2925	NASDAQ	ASPS	Tue, Mar 23, 2021	8.60	8.80	8.40	8.58
2924	NASDAQ	ASPS	Mon, Mar 22, 2021	8.78	8.83	8.45	8.69
2923	NASDAQ	ASPS	Fri, Mar 19, 2021	8.60	8.86	8.52	8.77
2922	NASDAQ	ASPS	Thu, Mar 18, 2021	8.80	8.85	8.51	8.56
2921	NASDAQ	ASPS	Wed, Mar 17, 2021	8.87	8.95	8.76	8.81
2920	NASDAQ	ASPS	Tue, Mar 16, 2021	9.17	9.36	8.84	8.97
2919	NASDAQ	ASPS	Mon, Mar 15, 2021	9.12	9.26	8.79	9.15
2918	NASDAQ	ASPS	Fri, Mar 12, 2021	9.17	9.43	9.00	9.06
2917	NASDAQ	ASPS	Thu, Mar 11, 2021	9.10	9.53	8.79	9.15
2916	NASDAQ	ASPS	Wed, Mar 10, 2021	9.14	9.33	8.95	9.10
2915	NASDAQ	ASPS	Tue, Mar 9, 2021	9.65	9.71	9.03	9.10
2914	NASDAQ	ASPS	Mon, Mar 8, 2021	9.67	9.98	9.40	9.61
2913	NASDAQ	ASPS	Fri, Mar 5, 2021	9.46	9.53	9.06	9.47
2912	NASDAQ	ASPS	Thu, Mar 4, 2021	10.50	10.50	9.24	9.38
2911	NASDAQ	ASPS	Wed, Mar 3, 2021	10.51	10.59	10.10	10.20
2910	NASDAQ	ASPS	Tue, Mar 2, 2021	10.37	10.52	10.16	10.24
2909	NASDAQ	ASPS	Mon, Mar 1, 2021	10.43	10.47	10.12	10.20
2908	NASDAQ	ASPS	Fri, Feb 26, 2021	10.32	10.32	10.06	10.17
2907	NASDAQ	ASPS	Thu, Feb 25, 2021	10.52	10.69	10.25	10.33
2906	NASDAQ	ASPS	Wed, Feb 24, 2021	10.38	10.79	10.35	10.56
2905	NASDAQ	ASPS	Tue, Feb 23, 2021	10.49	10.57	10.18	10.42
2904	NASDAQ	ASPS	Mon, Feb 22, 2021	10.38	10.85	10.35	10.74
2903	NASDAQ	ASPS	Fri, Feb 19, 2021	10.37	10.75	10.32	10.52
2902	NASDAQ	ASPS	Thu, Feb 18, 2021	10.69	10.69	10.32	10.37
2901	NASDAQ	ASPS	Wed, Feb 17, 2021	10.85	11.05	10.62	10.62
2900	NASDAQ	ASPS	Tue, Feb 16, 2021	10.82	11.05	10.70	10.94
2899	NASDAQ	ASPS	Fri, Feb 12, 2021	11.01	11.11	10.70	10.82
2898	NASDAQ	ASPS	Thu, Feb 11, 2021	10.73	11.24	10.56	10.93
2897	NASDAQ	ASPS	Wed, Feb 10, 2021	10.99	11.22	10.33	10.64
2896	NASDAQ	ASPS	Tue, Feb 9, 2021	11.07	11.12	10.77	10.96
2895	NASDAQ	ASPS	Mon, Feb 8, 2021	11.24	11.50	10.98	11.18
2894	NASDAQ	ASPS	Fri, Feb 5, 2021	11.84	11.97	11.30	11.35
2893	NASDAQ	ASPS	Thu, Feb 4, 2021	11.11	11.82	11.05	11.77
2892	NASDAQ	ASPS	Wed, Feb 3, 2021	10.52	11.13	10.47	11.01
2891	NASDAQ	ASPS	Tue, Feb 2, 2021	10.63	10.75	10.36	10.54
2890	NASDAQ	ASPS	Mon, Feb 1, 2021	10.36	10.50	10.05	10.45
2889	NASDAQ	ASPS	Fri, Jan 29, 2021	10.57	10.63	10.02	10.13
2888	NASDAQ	ASPS	Thu, Jan 28, 2021	10.60	10.78	10.25	10.54
2887	NASDAQ	ASPS	Wed, Jan 27, 2021	10.88	10.98	10.51	10.64
2886	NASDAQ	ASPS	Tue, Jan 26, 2021	11.18	11.24	10.83	11.04
2885	NASDAQ	ASPS	Mon, Jan 25, 2021	11.09	11.40	10.80	11.16
2884	NASDAQ	ASPS	Fri, Jan 22, 2021	11.60	11.60	10.56	11.17
2883	NASDAQ	ASPS	Thu, Jan 21, 2021	11.64	11.64	11.00	11.14
2882	NASDAQ	ASPS	Wed, Jan 20, 2021	11.54	11.88	11.40	11.74
2881	NASDAQ	ASPS	Tue, Jan 19, 2021	12.23	12.28	11.50	11.59
2880	NASDAQ	ASPS	Fri, Jan 15, 2021	12.09	12.22	11.96	12.22
2879	NASDAQ	ASPS	Thu, Jan 14, 2021	12.11	12.55	12.11	12.32
2878	NASDAQ	ASPS	Wed, Jan 13, 2021	12.07	12.34	11.81	12.18
2877	NASDAQ	ASPS	Tue, Jan 12, 2021	11.95	12.28	11.94	12.15
2876	NASDAQ	ASPS	Mon, Jan 11, 2021	12.38	12.50	11.88	11.96
2875	NASDAQ	ASPS	Fri, Jan 8, 2021	12.91	12.91	12.11	12.26
2874	NASDAQ	ASPS	Thu, Jan 7, 2021	12.60	12.66	12.15	12.27
2873	NASDAQ	ASPS	Wed, Jan 6, 2021	12.33	12.83	12.10	12.50
2872	NASDAQ	ASPS	Tue, Jan 5, 2021	12.43	12.61	12.09	12.09
2871	NASDAQ	ASPS	Mon, Jan 4, 2021	12.89	13.16	12.30	12.34
2870	NASDAQ	ASPS	Thu, Dec 31, 2020	13.05	13.05	12.22	12.88
2869	NASDAQ	ASPS	Wed, Dec 30, 2020	13.19	13.34	12.92	13.12
2868	NASDAQ	ASPS	Tue, Dec 29, 2020	13.20	13.52	13.00	13.28
2867	NASDAQ	ASPS	Mon, Dec 28, 2020	13.39	13.60	13.13	13.16
2866	NASDAQ	ASPS	Thu, Dec 24, 2020	13.34	13.64	13.23	13.51
2865	NASDAQ	ASPS	Wed, Dec 23, 2020	13.54	13.59	13.24	13.54
2864	NASDAQ	ASPS	Tue, Dec 22, 2020	13.99	13.99	13.46	13.58
2863	NASDAQ	ASPS	Mon, Dec 21, 2020	13.91	13.99	13.26	13.63
2862	NASDAQ	ASPS	Fri, Dec 18, 2020	14.76	14.76	13.75	13.90
2861	NASDAQ	ASPS	Thu, Dec 17, 2020	13.95	14.74	13.92	14.63
2860	NASDAQ	ASPS	Wed, Dec 16, 2020	14.00	14.51	13.81	13.92
2859	NASDAQ	ASPS	Tue, Dec 15, 2020	13.70	14.23	13.60	14.07
2858	NASDAQ	ASPS	Mon, Dec 14, 2020	13.91	14.24	13.59	13.75
2857	NASDAQ	ASPS	Fri, Dec 11, 2020	14.34	14.49	13.37	13.77
2856	NASDAQ	ASPS	Thu, Dec 10, 2020	13.85	14.47	13.62	14.38
2855	NASDAQ	ASPS	Wed, Dec 9, 2020	13.38	13.95	13.37	13.95
2854	NASDAQ	ASPS	Tue, Dec 8, 2020	13.01	13.63	12.97	13.58
2853	NASDAQ	ASPS	Mon, Dec 7, 2020	13.04	13.26	12.83	13.20
2852	NASDAQ	ASPS	Fri, Dec 4, 2020	13.11	13.14	12.88	13.13
2851	NASDAQ	ASPS	Thu, Dec 3, 2020	13.18	13.24	12.90	12.95
2850	NASDAQ	ASPS	Wed, Dec 2, 2020	12.79	13.35	12.73	13.18
2849	NASDAQ	ASPS	Tue, Dec 1, 2020	13.30	13.90	12.90	13.00
2848	NASDAQ	ASPS	Mon, Nov 30, 2020	13.00	13.35	12.66	13.18
2847	NASDAQ	ASPS	Fri, Nov 27, 2020	13.38	13.60	12.66	13.05
2846	NASDAQ	ASPS	Wed, Nov 25, 2020	13.20	13.95	12.73	13.57
2845	NASDAQ	ASPS	Tue, Nov 24, 2020	12.72	13.42	12.70	13.32
2844	NASDAQ	ASPS	Mon, Nov 23, 2020	13.05	13.05	12.22	12.71
2843	NASDAQ	ASPS	Fri, Nov 20, 2020	12.57	13.00	12.43	12.87
2842	NASDAQ	ASPS	Thu, Nov 19, 2020	12.42	12.84	12.04	12.74
2841	NASDAQ	ASPS	Wed, Nov 18, 2020	12.71	13.16	12.45	12.56
2840	NASDAQ	ASPS	Tue, Nov 17, 2020	12.22	12.85	12.05	12.79
2839	NASDAQ	ASPS	Mon, Nov 16, 2020	11.98	12.73	11.98	12.68
2838	NASDAQ	ASPS	Fri, Nov 13, 2020	11.76	11.87	11.31	11.66
2837	NASDAQ	ASPS	Thu, Nov 12, 2020	12.25	12.25	11.15	11.42
2836	NASDAQ	ASPS	Wed, Nov 11, 2020	12.63	12.66	12.06	12.35
2835	NASDAQ	ASPS	Tue, Nov 10, 2020	12.27	12.87	12.17	12.48
2834	NASDAQ	ASPS	Mon, Nov 9, 2020	11.60	12.76	11.57	11.98
2833	NASDAQ	ASPS	Fri, Nov 6, 2020	11.36	11.38	10.86	11.05
2832	NASDAQ	ASPS	Thu, Nov 5, 2020	11.22	11.62	11.20	11.31
2831	NASDAQ	ASPS	Wed, Nov 4, 2020	11.24	11.45	10.88	11.11
2830	NASDAQ	ASPS	Tue, Nov 3, 2020	11.33	11.77	11.29	11.50
2829	NASDAQ	ASPS	Mon, Nov 2, 2020	11.12	11.48	10.98	11.20
2828	NASDAQ	ASPS	Fri, Oct 30, 2020	11.30	11.44	10.77	11.13
2827	NASDAQ	ASPS	Thu, Oct 29, 2020	11.33	11.79	10.81	11.14
2826	NASDAQ	ASPS	Wed, Oct 28, 2020	11.65	11.83	10.92	11.14
2825	NASDAQ	ASPS	Tue, Oct 27, 2020	12.29	12.71	11.93	11.95
2824	NASDAQ	ASPS	Mon, Oct 26, 2020	12.54	12.70	12.11	12.29
2823	NASDAQ	ASPS	Fri, Oct 23, 2020	13.18	13.28	12.65	12.66
2822	NASDAQ	ASPS	Thu, Oct 22, 2020	13.10	13.41	12.89	13.11
2821	NASDAQ	ASPS	Wed, Oct 21, 2020	13.36	13.53	13.08	13.12
2820	NASDAQ	ASPS	Tue, Oct 20, 2020	13.29	13.80	13.19	13.32
2819	NASDAQ	ASPS	Mon, Oct 19, 2020	13.33	13.83	13.19	13.24
2818	NASDAQ	ASPS	Fri, Oct 16, 2020	13.31	13.42	13.03	13.03
2817	NASDAQ	ASPS	Thu, Oct 15, 2020	13.24	13.68	13.01	13.40
2816	NASDAQ	ASPS	Wed, Oct 14, 2020	13.08	13.49	12.70	13.34
2815	NASDAQ	ASPS	Tue, Oct 13, 2020	13.12	13.39	13.00	13.18
2814	NASDAQ	ASPS	Mon, Oct 12, 2020	13.27	13.59	13.02	13.46
2813	NASDAQ	ASPS	Fri, Oct 9, 2020	13.12	13.62	12.97	13.38
2812	NASDAQ	ASPS	Thu, Oct 8, 2020	13.15	13.48	12.95	13.11
2811	NASDAQ	ASPS	Wed, Oct 7, 2020	13.22	13.37	12.92	13.13
2810	NASDAQ	ASPS	Tue, Oct 6, 2020	12.99	13.55	12.81	13.11
2809	NASDAQ	ASPS	Mon, Oct 5, 2020	13.39	13.40	12.50	12.91
2808	NASDAQ	ASPS	Fri, Oct 2, 2020	12.58	13.20	12.12	13.14
2807	NASDAQ	ASPS	Thu, Oct 1, 2020	12.69	12.98	12.19	12.92
2806	NASDAQ	ASPS	Wed, Sep 30, 2020	13.10	13.32	12.52	12.67
2805	NASDAQ	ASPS	Tue, Sep 29, 2020	12.47	13.45	12.29	13.10
2804	NASDAQ	ASPS	Mon, Sep 28, 2020	12.18	13.57	12.18	12.51
2803	NASDAQ	ASPS	Fri, Sep 25, 2020	12.32	12.43	11.88	12.02
2802	NASDAQ	ASPS	Thu, Sep 24, 2020	13.30	13.30	12.30	12.30
2801	NASDAQ	ASPS	Wed, Sep 23, 2020	13.04	13.72	12.93	13.34
2800	NASDAQ	ASPS	Tue, Sep 22, 2020	13.42	13.65	12.78	13.09
2799	NASDAQ	ASPS	Mon, Sep 21, 2020	13.25	13.25	12.60	13.22
2798	NASDAQ	ASPS	Fri, Sep 18, 2020	13.23	13.75	13.23	13.51
2797	NASDAQ	ASPS	Thu, Sep 17, 2020	13.76	13.97	13.09	13.28
2796	NASDAQ	ASPS	Wed, Sep 16, 2020	13.75	13.91	13.54	13.81
2795	NASDAQ	ASPS	Tue, Sep 15, 2020	13.49	14.27	13.48	13.72
2794	NASDAQ	ASPS	Mon, Sep 14, 2020	12.91	13.67	12.59	13.35
2793	NASDAQ	ASPS	Fri, Sep 11, 2020	13.29	13.66	12.19	12.59
2792	NASDAQ	ASPS	Thu, Sep 10, 2020	13.81	14.25	12.60	13.07
2791	NASDAQ	ASPS	Wed, Sep 9, 2020	12.74	14.00	12.16	13.72
2790	NASDAQ	ASPS	Tue, Sep 8, 2020	10.96	12.49	10.72	12.05
2789	NASDAQ	ASPS	Fri, Sep 4, 2020	10.81	10.92	10.20	10.70
2788	NASDAQ	ASPS	Thu, Sep 3, 2020	11.46	11.62	10.46	10.60
2787	NASDAQ	ASPS	Wed, Sep 2, 2020	11.65	11.89	11.01	11.39
2786	NASDAQ	ASPS	Tue, Sep 1, 2020	11.32	11.58	11.15	11.51
2785	NASDAQ	ASPS	Mon, Aug 31, 2020	10.61	11.75	10.54	11.27
2784	NASDAQ	ASPS	Fri, Aug 28, 2020	10.58	10.77	10.37	10.60
2783	NASDAQ	ASPS	Thu, Aug 27, 2020	10.42	10.64	10.25	10.52
2782	NASDAQ	ASPS	Wed, Aug 26, 2020	10.21	10.44	10.05	10.36
2781	NASDAQ	ASPS	Tue, Aug 25, 2020	10.09	10.23	9.89	10.13
2780	NASDAQ	ASPS	Mon, Aug 24, 2020	9.99	10.12	9.70	9.93
2779	NASDAQ	ASPS	Fri, Aug 21, 2020	10.17	10.27	9.83	10.05
2778	NASDAQ	ASPS	Thu, Aug 20, 2020	9.75	10.29	9.75	10.18
2777	NASDAQ	ASPS	Wed, Aug 19, 2020	9.78	10.18	9.63	9.87
2776	NASDAQ	ASPS	Tue, Aug 18, 2020	10.10	10.10	9.25	9.54
2775	NASDAQ	ASPS	Mon, Aug 17, 2020	9.85	10.39	9.82	10.16
2774	NASDAQ	ASPS	Fri, Aug 14, 2020	8.67	9.89	8.21	9.85
2773	NASDAQ	ASPS	Thu, Aug 13, 2020	8.58	8.99	8.38	8.43
2772	NASDAQ	ASPS	Wed, Aug 12, 2020	9.03	9.13	8.51	8.59
2771	NASDAQ	ASPS	Tue, Aug 11, 2020	8.75	9.40	8.75	9.00
2770	NASDAQ	ASPS	Mon, Aug 10, 2020	9.21	9.34	8.58	8.76
2769	NASDAQ	ASPS	Fri, Aug 7, 2020	9.83	10.27	9.21	9.28
2768	NASDAQ	ASPS	Thu, Aug 6, 2020	13.01	13.15	9.75	9.79
2767	NASDAQ	ASPS	Wed, Aug 5, 2020	13.21	14.09	13.00	14.08
2766	NASDAQ	ASPS	Tue, Aug 4, 2020	13.65	13.67	12.89	13.00
2765	NASDAQ	ASPS	Mon, Aug 3, 2020	13.46	13.78	13.32	13.69
2764	NASDAQ	ASPS	Fri, Jul 31, 2020	14.13	14.22	13.27	13.43
2763	NASDAQ	ASPS	Thu, Jul 30, 2020	14.64	14.75	13.78	14.16
2762	NASDAQ	ASPS	Wed, Jul 29, 2020	14.02	14.97	14.02	14.82
2761	NASDAQ	ASPS	Tue, Jul 28, 2020	13.80	14.07	13.48	14.03
2760	NASDAQ	ASPS	Mon, Jul 27, 2020	13.47	13.96	13.25	13.85
2759	NASDAQ	ASPS	Fri, Jul 24, 2020	13.44	13.55	12.57	13.39
2758	NASDAQ	ASPS	Thu, Jul 23, 2020	13.77	14.10	13.40	13.56
2757	NASDAQ	ASPS	Wed, Jul 22, 2020	12.91	14.02	12.91	13.77
2756	NASDAQ	ASPS	Tue, Jul 21, 2020	12.72	13.10	12.30	13.05
2755	NASDAQ	ASPS	Mon, Jul 20, 2020	12.39	12.58	11.92	12.52
2754	NASDAQ	ASPS	Fri, Jul 17, 2020	11.79	12.59	11.58	12.45
2753	NASDAQ	ASPS	Thu, Jul 16, 2020	12.02	12.02	11.50	11.82
2752	NASDAQ	ASPS	Wed, Jul 15, 2020	11.61	12.19	11.61	12.11
2751	NASDAQ	ASPS	Tue, Jul 14, 2020	11.66	11.99	11.22	11.40
2750	NASDAQ	ASPS	Mon, Jul 13, 2020	12.43	12.55	11.01	11.66
2749	NASDAQ	ASPS	Fri, Jul 10, 2020	12.40	13.02	11.82	12.40
2748	NASDAQ	ASPS	Thu, Jul 9, 2020	13.80	13.90	12.13	12.38
2747	NASDAQ	ASPS	Wed, Jul 8, 2020	14.20	14.49	13.59	13.87
2746	NASDAQ	ASPS	Tue, Jul 7, 2020	14.66	14.66	13.92	14.29
2745	NASDAQ	ASPS	Mon, Jul 6, 2020	14.82	15.20	14.42	14.84
2744	NASDAQ	ASPS	Thu, Jul 2, 2020	14.91	14.99	14.01	14.54
2743	NASDAQ	ASPS	Wed, Jul 1, 2020	14.74	15.30	14.23	14.61
2742	NASDAQ	ASPS	Tue, Jun 30, 2020	14.75	15.27	14.54	14.74
2741	NASDAQ	ASPS	Mon, Jun 29, 2020	15.22	15.24	14.21	14.83
2740	NASDAQ	ASPS	Fri, Jun 26, 2020	13.21	15.09	13.04	15.08
2739	NASDAQ	ASPS	Thu, Jun 25, 2020	12.45	13.42	12.06	13.42
2738	NASDAQ	ASPS	Wed, Jun 24, 2020	12.49	12.78	12.06	12.61
2737	NASDAQ	ASPS	Tue, Jun 23, 2020	13.75	14.15	12.39	12.75
2736	NASDAQ	ASPS	Mon, Jun 22, 2020	11.67	13.28	11.50	13.20
2735	NASDAQ	ASPS	Fri, Jun 19, 2020	11.82	12.03	11.37	11.70
2734	NASDAQ	ASPS	Thu, Jun 18, 2020	12.28	12.56	11.52	11.67
2733	NASDAQ	ASPS	Wed, Jun 17, 2020	12.83	12.83	12.07	12.42
2732	NASDAQ	ASPS	Tue, Jun 16, 2020	12.89	13.37	12.32	12.81
2731	NASDAQ	ASPS	Mon, Jun 15, 2020	11.97	12.58	11.17	12.24
2730	NASDAQ	ASPS	Fri, Jun 12, 2020	13.04	13.04	11.54	12.15
2729	NASDAQ	ASPS	Thu, Jun 11, 2020	13.13	13.42	11.70	11.74
2728	NASDAQ	ASPS	Wed, Jun 10, 2020	14.81	14.88	13.84	13.88
2727	NASDAQ	ASPS	Tue, Jun 9, 2020	14.55	15.17	14.11	14.88
2726	NASDAQ	ASPS	Mon, Jun 8, 2020	15.70	15.96	14.53	14.89
2725	NASDAQ	ASPS	Fri, Jun 5, 2020	14.84	15.95	14.57	15.74
2724	NASDAQ	ASPS	Thu, Jun 4, 2020	15.89	16.20	14.01	14.56
2723	NASDAQ	ASPS	Wed, Jun 3, 2020	15.31	16.32	15.14	15.89
2722	NASDAQ	ASPS	Tue, Jun 2, 2020	15.00	15.57	14.87	15.06
2721	NASDAQ	ASPS	Mon, Jun 1, 2020	14.27	15.35	14.23	14.88
2720	NASDAQ	ASPS	Fri, May 29, 2020	15.67	15.67	14.01	14.23
2719	NASDAQ	ASPS	Thu, May 28, 2020	16.45	16.80	15.64	15.67
2718	NASDAQ	ASPS	Wed, May 27, 2020	15.72	16.82	13.81	15.67
2717	NASDAQ	ASPS	Tue, May 26, 2020	14.54	15.71	13.47	15.41
2716	NASDAQ	ASPS	Fri, May 22, 2020	11.52	12.75	11.40	12.42
2715	NASDAQ	ASPS	Thu, May 21, 2020	10.10	10.92	9.98	10.82
2714	NASDAQ	ASPS	Wed, May 20, 2020	8.74	10.06	8.71	9.95
2713	NASDAQ	ASPS	Tue, May 19, 2020	8.60	8.90	8.38	8.54
2712	NASDAQ	ASPS	Mon, May 18, 2020	8.65	8.86	8.39	8.61
2711	NASDAQ	ASPS	Fri, May 15, 2020	8.17	8.40	7.89	8.31
2710	NASDAQ	ASPS	Thu, May 14, 2020	8.13	8.27	7.58	8.17
2709	NASDAQ	ASPS	Wed, May 13, 2020	8.02	8.32	7.53	8.26
2708	NASDAQ	ASPS	Tue, May 12, 2020	8.78	9.00	8.06	8.16
2707	NASDAQ	ASPS	Mon, May 11, 2020	8.56	8.86	8.10	8.70
2706	NASDAQ	ASPS	Fri, May 8, 2020	7.34	8.60	7.34	8.55
2705	NASDAQ	ASPS	Thu, May 7, 2020	7.16	7.27	6.71	7.12
2704	NASDAQ	ASPS	Wed, May 6, 2020	7.06	7.23	6.53	6.98
2703	NASDAQ	ASPS	Tue, May 5, 2020	7.67	7.84	6.93	7.06
2702	NASDAQ	ASPS	Mon, May 4, 2020	7.82	8.21	7.21	7.49
2701	NASDAQ	ASPS	Fri, May 1, 2020	8.20	8.34	7.88	8.00
2700	NASDAQ	ASPS	Thu, Apr 30, 2020	8.42	8.50	7.47	8.35
2699	NASDAQ	ASPS	Wed, Apr 29, 2020	7.76	8.25	7.60	8.02
2698	NASDAQ	ASPS	Tue, Apr 28, 2020	6.99	7.55	6.99	7.41
2697	NASDAQ	ASPS	Mon, Apr 27, 2020	6.68	7.08	6.59	6.92
2696	NASDAQ	ASPS	Fri, Apr 24, 2020	6.52	6.86	6.25	6.75
2695	NASDAQ	ASPS	Thu, Apr 23, 2020	6.34	6.78	6.24	6.52
2694	NASDAQ	ASPS	Wed, Apr 22, 2020	6.39	6.55	6.00	6.31
2693	NASDAQ	ASPS	Tue, Apr 21, 2020	6.28	6.57	6.16	6.35
2692	NASDAQ	ASPS	Mon, Apr 20, 2020	6.77	6.96	6.50	6.53
2691	NASDAQ	ASPS	Fri, Apr 17, 2020	6.70	7.14	6.53	6.92
2690	NASDAQ	ASPS	Thu, Apr 16, 2020	6.57	6.76	6.00	6.57
2689	NASDAQ	ASPS	Wed, Apr 15, 2020	6.84	6.84	6.13	6.59
2688	NASDAQ	ASPS	Tue, Apr 14, 2020	7.33	7.56	6.85	6.88
2687	NASDAQ	ASPS	Mon, Apr 13, 2020	8.21	8.21	7.28	7.28
2686	NASDAQ	ASPS	Thu, Apr 9, 2020	8.10	8.86	7.80	8.20
2685	NASDAQ	ASPS	Wed, Apr 8, 2020	7.38	7.92	7.38	7.86
2684	NASDAQ	ASPS	Tue, Apr 7, 2020	7.39	7.95	6.80	7.28
2683	NASDAQ	ASPS	Mon, Apr 6, 2020	7.30	7.66	6.71	6.86
2682	NASDAQ	ASPS	Fri, Apr 3, 2020	6.73	7.24	6.46	6.97
2681	NASDAQ	ASPS	Thu, Apr 2, 2020	6.60	7.34	6.52	6.60
2680	NASDAQ	ASPS	Wed, Apr 1, 2020	7.28	7.48	6.55	6.56
2679	NASDAQ	ASPS	Tue, Mar 31, 2020	7.78	8.05	7.54	7.67
2678	NASDAQ	ASPS	Mon, Mar 30, 2020	7.66	7.74	6.89	7.74
2677	NASDAQ	ASPS	Fri, Mar 27, 2020	7.73	8.04	7.52	7.70
2676	NASDAQ	ASPS	Thu, Mar 26, 2020	7.04	7.96	7.04	7.95
2675	NASDAQ	ASPS	Wed, Mar 25, 2020	7.17	8.17	6.77	7.03
2674	NASDAQ	ASPS	Tue, Mar 24, 2020	7.78	8.32	7.08	7.11
2673	NASDAQ	ASPS	Mon, Mar 23, 2020	8.26	8.26	7.32	7.53
2672	NASDAQ	ASPS	Fri, Mar 20, 2020	8.96	9.34	7.55	8.20
2671	NASDAQ	ASPS	Thu, Mar 19, 2020	7.99	9.16	7.76	9.03
2670	NASDAQ	ASPS	Wed, Mar 18, 2020	9.12	9.12	7.74	8.01
2669	NASDAQ	ASPS	Tue, Mar 17, 2020	8.88	10.19	8.66	9.53
2668	NASDAQ	ASPS	Mon, Mar 16, 2020	8.32	8.83	7.46	8.71
2667	NASDAQ	ASPS	Fri, Mar 13, 2020	8.59	9.37	8.16	9.16
2666	NASDAQ	ASPS	Thu, Mar 12, 2020	6.92	7.96	6.35	7.95
2665	NASDAQ	ASPS	Wed, Mar 11, 2020	8.22	8.22	7.43	7.52
2664	NASDAQ	ASPS	Tue, Mar 10, 2020	8.29	9.36	8.08	8.52
2663	NASDAQ	ASPS	Mon, Mar 9, 2020	9.73	10.03	8.07	8.23
2662	NASDAQ	ASPS	Fri, Mar 6, 2020	14.01	14.09	9.66	10.50
2661	NASDAQ	ASPS	Thu, Mar 5, 2020	15.54	15.64	14.08	14.52
2660	NASDAQ	ASPS	Wed, Mar 4, 2020	16.17	17.33	15.52	15.65
2659	NASDAQ	ASPS	Tue, Mar 3, 2020	16.21	16.38	15.73	15.93
2658	NASDAQ	ASPS	Mon, Mar 2, 2020	15.90	16.43	15.24	16.21
2657	NASDAQ	ASPS	Fri, Feb 28, 2020	16.11	16.45	15.77	15.89
2656	NASDAQ	ASPS	Thu, Feb 27, 2020	17.60	17.88	16.51	16.57
2655	NASDAQ	ASPS	Wed, Feb 26, 2020	18.55	18.80	17.79	17.83
2654	NASDAQ	ASPS	Tue, Feb 25, 2020	18.91	18.91	18.26	18.36
2653	NASDAQ	ASPS	Mon, Feb 24, 2020	18.95	19.07	18.01	18.92
2652	NASDAQ	ASPS	Fri, Feb 21, 2020	19.71	19.71	19.29	19.41
2651	NASDAQ	ASPS	Thu, Feb 20, 2020	19.66	19.80	19.51	19.71
2650	NASDAQ	ASPS	Wed, Feb 19, 2020	19.75	19.78	19.43	19.66
2649	NASDAQ	ASPS	Tue, Feb 18, 2020	19.72	19.80	19.45	19.74
2648	NASDAQ	ASPS	Fri, Feb 14, 2020	19.66	19.87	19.66	19.70
2647	NASDAQ	ASPS	Thu, Feb 13, 2020	19.58	19.70	19.53	19.62
2646	NASDAQ	ASPS	Wed, Feb 12, 2020	19.60	19.70	19.49	19.60
2645	NASDAQ	ASPS	Tue, Feb 11, 2020	19.57	19.60	19.28	19.58
2644	NASDAQ	ASPS	Mon, Feb 10, 2020	19.49	19.60	19.36	19.55
2643	NASDAQ	ASPS	Fri, Feb 7, 2020	19.35	19.65	19.20	19.44
2642	NASDAQ	ASPS	Thu, Feb 6, 2020	19.33	19.51	19.33	19.38
2641	NASDAQ	ASPS	Wed, Feb 5, 2020	18.93	19.41	18.83	19.38
2640	NASDAQ	ASPS	Tue, Feb 4, 2020	19.50	19.50	18.76	18.88
2639	NASDAQ	ASPS	Mon, Feb 3, 2020	18.69	19.50	18.69	19.40
2638	NASDAQ	ASPS	Fri, Jan 31, 2020	17.66	18.81	16.98	18.60
2637	NASDAQ	ASPS	Thu, Jan 30, 2020	18.01	18.02	16.89	17.21
2636	NASDAQ	ASPS	Wed, Jan 29, 2020	18.94	19.02	18.05	18.14
2635	NASDAQ	ASPS	Tue, Jan 28, 2020	19.18	19.23	18.53	18.89
2634	NASDAQ	ASPS	Mon, Jan 27, 2020	19.08	19.29	19.00	19.11
2633	NASDAQ	ASPS	Fri, Jan 24, 2020	19.49	19.54	19.25	19.40
2632	NASDAQ	ASPS	Thu, Jan 23, 2020	19.21	19.55	19.04	19.43
2631	NASDAQ	ASPS	Wed, Jan 22, 2020	19.39	19.40	18.89	19.24
2630	NASDAQ	ASPS	Tue, Jan 21, 2020	19.49	19.60	19.15	19.41
2629	NASDAQ	ASPS	Fri, Jan 17, 2020	19.55	19.60	19.34	19.42
2628	NASDAQ	ASPS	Thu, Jan 16, 2020	19.21	19.54	19.07	19.42
2627	NASDAQ	ASPS	Wed, Jan 15, 2020	19.05	19.35	18.84	19.19
2626	NASDAQ	ASPS	Tue, Jan 14, 2020	19.36	19.41	19.03	19.04
2625	NASDAQ	ASPS	Mon, Jan 13, 2020	19.37	19.54	19.11	19.39
2624	NASDAQ	ASPS	Fri, Jan 10, 2020	19.54	19.60	19.36	19.42
2623	NASDAQ	ASPS	Thu, Jan 9, 2020	19.32	19.58	18.99	19.44
2622	NASDAQ	ASPS	Wed, Jan 8, 2020	19.60	19.70	19.07	19.26
2621	NASDAQ	ASPS	Tue, Jan 7, 2020	19.50	19.60	19.30	19.60
2620	NASDAQ	ASPS	Mon, Jan 6, 2020	19.33	19.59	19.15	19.51
2619	NASDAQ	ASPS	Fri, Jan 3, 2020	19.31	19.50	19.13	19.44
2618	NASDAQ	ASPS	Thu, Jan 2, 2020	19.40	19.53	19.28	19.51
2617	NASDAQ	ASPS	Tue, Dec 31, 2019	19.37	19.50	19.15	19.33
2616	NASDAQ	ASPS	Mon, Dec 30, 2019	19.19	19.50	19.10	19.33
2615	NASDAQ	ASPS	Fri, Dec 27, 2019	19.30	19.30	19.02	19.19
2614	NASDAQ	ASPS	Thu, Dec 26, 2019	19.35	19.50	19.09	19.27
2613	NASDAQ	ASPS	Tue, Dec 24, 2019	19.12	19.40	18.95	19.28
2612	NASDAQ	ASPS	Mon, Dec 23, 2019	19.09	19.61	18.91	19.10
2611	NASDAQ	ASPS	Fri, Dec 20, 2019	18.97	19.00	18.65	18.94
2610	NASDAQ	ASPS	Thu, Dec 19, 2019	18.61	19.05	18.60	18.96
2609	NASDAQ	ASPS	Wed, Dec 18, 2019	18.61	18.77	18.33	18.54
2608	NASDAQ	ASPS	Tue, Dec 17, 2019	18.75	18.82	18.32	18.60
2607	NASDAQ	ASPS	Mon, Dec 16, 2019	18.92	19.17	18.75	18.76
2606	NASDAQ	ASPS	Fri, Dec 13, 2019	19.00	19.24	18.76	18.86
2605	NASDAQ	ASPS	Thu, Dec 12, 2019	18.92	19.24	18.81	19.03
2604	NASDAQ	ASPS	Wed, Dec 11, 2019	18.89	19.07	18.70	18.84
2603	NASDAQ	ASPS	Tue, Dec 10, 2019	19.25	19.42	18.63	18.79
2602	NASDAQ	ASPS	Mon, Dec 9, 2019	19.12	19.41	19.10	19.21
2601	NASDAQ	ASPS	Fri, Dec 6, 2019	18.70	19.20	18.63	19.17
2600	NASDAQ	ASPS	Thu, Dec 5, 2019	18.42	18.73	18.23	18.59
2599	NASDAQ	ASPS	Wed, Dec 4, 2019	18.34	18.60	18.21	18.36
2598	NASDAQ	ASPS	Tue, Dec 3, 2019	17.97	18.39	17.97	18.34
2597	NASDAQ	ASPS	Mon, Dec 2, 2019	18.02	18.30	17.73	18.20
2596	NASDAQ	ASPS	Fri, Nov 29, 2019	18.24	18.42	18.02	18.02
2595	NASDAQ	ASPS	Wed, Nov 27, 2019	18.21	18.37	18.03	18.28
2594	NASDAQ	ASPS	Tue, Nov 26, 2019	18.08	18.50	18.01	18.14
2593	NASDAQ	ASPS	Mon, Nov 25, 2019	18.09	18.52	18.00	18.07
2592	NASDAQ	ASPS	Fri, Nov 22, 2019	17.61	18.12	17.52	18.00
2591	NASDAQ	ASPS	Thu, Nov 21, 2019	17.37	17.66	17.19	17.54
2590	NASDAQ	ASPS	Wed, Nov 20, 2019	17.85	17.91	16.92	17.33
2589	NASDAQ	ASPS	Tue, Nov 19, 2019	17.88	18.01	17.74	17.85
2588	NASDAQ	ASPS	Mon, Nov 18, 2019	18.03	18.11	17.51	17.83
2587	NASDAQ	ASPS	Fri, Nov 15, 2019	17.98	18.39	17.81	18.00
2586	NASDAQ	ASPS	Thu, Nov 14, 2019	17.94	18.20	17.86	17.88
2585	NASDAQ	ASPS	Wed, Nov 13, 2019	17.97	18.36	17.80	17.91
2584	NASDAQ	ASPS	Tue, Nov 12, 2019	18.24	18.53	18.17	18.21
2583	NASDAQ	ASPS	Mon, Nov 11, 2019	17.92	18.35	17.89	18.22
2582	NASDAQ	ASPS	Fri, Nov 8, 2019	18.28	18.50	17.83	17.95
2581	NASDAQ	ASPS	Thu, Nov 7, 2019	17.92	18.40	17.89	18.17
2580	NASDAQ	ASPS	Wed, Nov 6, 2019	17.86	18.05	17.55	17.77
2579	NASDAQ	ASPS	Tue, Nov 5, 2019	18.25	18.64	17.35	17.82
2578	NASDAQ	ASPS	Mon, Nov 4, 2019	18.00	18.10	17.84	18.06
2577	NASDAQ	ASPS	Fri, Nov 1, 2019	17.84	18.17	17.78	17.91
2576	NASDAQ	ASPS	Thu, Oct 31, 2019	17.88	18.20	17.44	17.80
2575	NASDAQ	ASPS	Wed, Oct 30, 2019	16.10	18.00	15.30	17.61
2574	NASDAQ	ASPS	Tue, Oct 29, 2019	17.72	17.92	15.46	15.96
2573	NASDAQ	ASPS	Mon, Oct 28, 2019	19.43	19.47	17.63	17.82
2572	NASDAQ	ASPS	Fri, Oct 25, 2019	20.87	21.03	19.20	19.26
2571	NASDAQ	ASPS	Thu, Oct 24, 2019	22.70	22.81	20.05	21.15
2570	NASDAQ	ASPS	Wed, Oct 23, 2019	22.93	23.35	22.81	23.14
2569	NASDAQ	ASPS	Tue, Oct 22, 2019	23.21	23.39	22.91	22.94
2568	NASDAQ	ASPS	Mon, Oct 21, 2019	22.85	23.58	22.85	23.15
2567	NASDAQ	ASPS	Fri, Oct 18, 2019	21.82	23.11	21.82	22.64
2566	NASDAQ	ASPS	Thu, Oct 17, 2019	21.42	21.85	21.38	21.63
2565	NASDAQ	ASPS	Wed, Oct 16, 2019	21.18	21.64	21.18	21.28
2564	NASDAQ	ASPS	Tue, Oct 15, 2019	21.06	21.56	21.06	21.19
2563	NASDAQ	ASPS	Mon, Oct 14, 2019	21.27	21.40	20.81	21.00
2562	NASDAQ	ASPS	Fri, Oct 11, 2019	21.52	22.08	21.22	21.33
2561	NASDAQ	ASPS	Thu, Oct 10, 2019	21.04	21.51	20.95	21.31
2560	NASDAQ	ASPS	Wed, Oct 9, 2019	19.88	21.10	19.88	21.01
2559	NASDAQ	ASPS	Tue, Oct 8, 2019	19.80	19.98	19.64	19.85
2558	NASDAQ	ASPS	Mon, Oct 7, 2019	20.11	20.37	19.70	20.07
2557	NASDAQ	ASPS	Fri, Oct 4, 2019	20.10	20.48	19.92	20.06
2556	NASDAQ	ASPS	Thu, Oct 3, 2019	19.76	20.09	19.59	20.02
2555	NASDAQ	ASPS	Wed, Oct 2, 2019	19.85	20.23	19.65	19.91
2554	NASDAQ	ASPS	Tue, Oct 1, 2019	20.31	20.34	19.75	19.83
2553	NASDAQ	ASPS	Mon, Sep 30, 2019	20.49	20.58	20.18	20.22
2552	NASDAQ	ASPS	Fri, Sep 27, 2019	20.38	20.59	20.32	20.38
2551	NASDAQ	ASPS	Thu, Sep 26, 2019	20.33	20.54	20.14	20.33
2550	NASDAQ	ASPS	Wed, Sep 25, 2019	20.37	20.65	20.16	20.35
2549	NASDAQ	ASPS	Tue, Sep 24, 2019	21.24	21.39	20.24	20.24
2548	NASDAQ	ASPS	Mon, Sep 23, 2019	20.81	21.41	20.80	21.14
2547	NASDAQ	ASPS	Fri, Sep 20, 2019	21.20	21.39	20.91	20.97
2546	NASDAQ	ASPS	Thu, Sep 19, 2019	21.52	21.74	21.14	21.20
2545	NASDAQ	ASPS	Wed, Sep 18, 2019	21.78	21.88	21.21	21.36
2544	NASDAQ	ASPS	Tue, Sep 17, 2019	21.99	22.11	21.37	21.79
2543	NASDAQ	ASPS	Mon, Sep 16, 2019	22.02	22.65	21.91	22.00
2542	NASDAQ	ASPS	Fri, Sep 13, 2019	22.09	22.36	21.79	22.21
2541	NASDAQ	ASPS	Thu, Sep 12, 2019	22.13	22.19	21.42	21.90
2540	NASDAQ	ASPS	Wed, Sep 11, 2019	22.02	22.31	21.64	22.06
2539	NASDAQ	ASPS	Tue, Sep 10, 2019	22.14	22.52	21.75	21.97
2538	NASDAQ	ASPS	Mon, Sep 9, 2019	20.77	22.14	20.71	22.00
2537	NASDAQ	ASPS	Fri, Sep 6, 2019	20.51	20.96	20.10	20.70
2536	NASDAQ	ASPS	Thu, Sep 5, 2019	20.06	20.68	19.98	20.60
2535	NASDAQ	ASPS	Wed, Sep 4, 2019	19.66	20.13	19.66	19.81
2534	NASDAQ	ASPS	Tue, Sep 3, 2019	19.62	19.93	19.43	19.48
2533	NASDAQ	ASPS	Fri, Aug 30, 2019	20.20	20.30	19.75	19.80
2532	NASDAQ	ASPS	Thu, Aug 29, 2019	20.00	20.36	19.95	20.06
2531	NASDAQ	ASPS	Wed, Aug 28, 2019	19.12	19.93	19.03	19.47
2530	NASDAQ	ASPS	Tue, Aug 27, 2019	19.21	19.25	18.59	19.03
2529	NASDAQ	ASPS	Mon, Aug 26, 2019	19.15	19.15	18.62	19.06
2528	NASDAQ	ASPS	Fri, Aug 23, 2019	19.52	19.85	18.92	19.08
2527	NASDAQ	ASPS	Thu, Aug 22, 2019	19.95	20.14	19.46	19.56
2526	NASDAQ	ASPS	Wed, Aug 21, 2019	19.74	20.16	19.74	19.86
2525	NASDAQ	ASPS	Tue, Aug 20, 2019	19.44	19.85	19.15	19.53
2524	NASDAQ	ASPS	Mon, Aug 19, 2019	19.86	20.01	19.39	19.46
2523	NASDAQ	ASPS	Fri, Aug 16, 2019	19.02	19.70	19.02	19.52
2522	NASDAQ	ASPS	Thu, Aug 15, 2019	19.01	19.23	18.75	18.92
2521	NASDAQ	ASPS	Wed, Aug 14, 2019	19.47	19.73	18.91	18.91
2520	NASDAQ	ASPS	Tue, Aug 13, 2019	19.44	20.24	19.40	19.73
2519	NASDAQ	ASPS	Mon, Aug 12, 2019	18.76	19.55	18.63	19.45
2518	NASDAQ	ASPS	Fri, Aug 9, 2019	18.79	19.19	18.75	18.94
2517	NASDAQ	ASPS	Thu, Aug 8, 2019	18.73	19.34	18.73	18.82
2516	NASDAQ	ASPS	Wed, Aug 7, 2019	19.16	19.16	18.50	18.73
2515	NASDAQ	ASPS	Tue, Aug 6, 2019	19.13	19.78	19.13	19.49
2514	NASDAQ	ASPS	Mon, Aug 5, 2019	20.09	20.41	18.33	19.04
2513	NASDAQ	ASPS	Fri, Aug 2, 2019	20.57	20.96	20.37	20.48
2512	NASDAQ	ASPS	Thu, Aug 1, 2019	21.00	21.38	20.47	20.79
2511	NASDAQ	ASPS	Wed, Jul 31, 2019	21.23	21.67	20.94	21.00
2510	NASDAQ	ASPS	Tue, Jul 30, 2019	20.52	21.21	20.39	21.07
2509	NASDAQ	ASPS	Mon, Jul 29, 2019	20.59	20.95	20.20	20.53
2508	NASDAQ	ASPS	Fri, Jul 26, 2019	20.33	20.93	20.20	20.74
2507	NASDAQ	ASPS	Thu, Jul 25, 2019	20.40	21.36	20.20	20.33
2506	NASDAQ	ASPS	Wed, Jul 24, 2019	20.80	21.57	20.80	21.49
2505	NASDAQ	ASPS	Tue, Jul 23, 2019	20.95	21.34	20.67	20.71
2504	NASDAQ	ASPS	Mon, Jul 22, 2019	20.91	21.54	20.83	20.96
2503	NASDAQ	ASPS	Fri, Jul 19, 2019	20.99	21.26	20.76	20.90
2502	NASDAQ	ASPS	Thu, Jul 18, 2019	21.13	21.13	20.60	20.97
2501	NASDAQ	ASPS	Wed, Jul 17, 2019	21.19	21.39	20.97	21.08
2500	NASDAQ	ASPS	Tue, Jul 16, 2019	21.03	21.58	20.98	21.24
2499	NASDAQ	ASPS	Mon, Jul 15, 2019	21.29	21.49	20.96	21.04
2498	NASDAQ	ASPS	Fri, Jul 12, 2019	21.15	21.57	21.10	21.29
2497	NASDAQ	ASPS	Thu, Jul 11, 2019	21.08	21.35	20.83	21.12
2496	NASDAQ	ASPS	Wed, Jul 10, 2019	21.15	21.34	20.92	21.00
2495	NASDAQ	ASPS	Tue, Jul 9, 2019	20.72	21.16	20.61	20.99
2494	NASDAQ	ASPS	Mon, Jul 8, 2019	21.99	21.99	20.78	20.85
2493	NASDAQ	ASPS	Fri, Jul 5, 2019	21.38	22.08	21.29	21.92
2492	NASDAQ	ASPS	Wed, Jul 3, 2019	20.92	21.49	20.79	21.49
2491	NASDAQ	ASPS	Tue, Jul 2, 2019	20.50	21.11	20.37	20.79
2490	NASDAQ	ASPS	Mon, Jul 1, 2019	19.80	20.43	19.77	20.34
2489	NASDAQ	ASPS	Fri, Jun 28, 2019	18.91	19.77	18.91	19.66
2488	NASDAQ	ASPS	Thu, Jun 27, 2019	18.39	19.14	18.39	18.86
2487	NASDAQ	ASPS	Wed, Jun 26, 2019	18.59	18.60	18.31	18.36
2486	NASDAQ	ASPS	Tue, Jun 25, 2019	18.94	18.94	18.50	18.50
2485	NASDAQ	ASPS	Mon, Jun 24, 2019	19.02	19.10	18.64	18.83
2484	NASDAQ	ASPS	Fri, Jun 21, 2019	18.89	19.17	18.48	19.00
2483	NASDAQ	ASPS	Thu, Jun 20, 2019	19.42	19.62	19.00	19.01
2482	NASDAQ	ASPS	Wed, Jun 19, 2019	19.54	19.80	19.18	19.21
2481	NASDAQ	ASPS	Tue, Jun 18, 2019	19.41	19.95	19.40	19.50
2480	NASDAQ	ASPS	Mon, Jun 17, 2019	19.26	19.63	19.12	19.28
2479	NASDAQ	ASPS	Fri, Jun 14, 2019	19.35	19.76	19.05	19.22
2478	NASDAQ	ASPS	Thu, Jun 13, 2019	18.92	20.12	18.81	19.56
2477	NASDAQ	ASPS	Wed, Jun 12, 2019	18.75	18.98	18.40	18.67
2476	NASDAQ	ASPS	Tue, Jun 11, 2019	19.06	19.98	18.66	18.76
2475	NASDAQ	ASPS	Mon, Jun 10, 2019	19.13	19.71	18.75	18.79
2474	NASDAQ	ASPS	Fri, Jun 7, 2019	19.73	19.84	18.98	19.06
2473	NASDAQ	ASPS	Thu, Jun 6, 2019	20.04	20.04	19.10	19.64
2472	NASDAQ	ASPS	Wed, Jun 5, 2019	20.60	20.82	19.49	19.90
2471	NASDAQ	ASPS	Tue, Jun 4, 2019	19.43	20.77	19.05	20.72
2470	NASDAQ	ASPS	Mon, Jun 3, 2019	20.14	20.16	18.86	19.22
2469	NASDAQ	ASPS	Fri, May 31, 2019	20.31	20.37	19.98	20.13
2468	NASDAQ	ASPS	Thu, May 30, 2019	20.63	21.16	19.75	20.44
2467	NASDAQ	ASPS	Wed, May 29, 2019	21.40	21.40	20.27	20.59
2466	NASDAQ	ASPS	Tue, May 28, 2019	22.35	22.89	21.20	21.46
2465	NASDAQ	ASPS	Fri, May 24, 2019	21.87	23.00	20.99	22.35
2464	NASDAQ	ASPS	Thu, May 23, 2019	21.93	21.96	20.56	21.79
2463	NASDAQ	ASPS	Wed, May 22, 2019	22.19	22.94	21.06	21.91
2462	NASDAQ	ASPS	Tue, May 21, 2019	21.97	23.30	21.42	22.18
2461	NASDAQ	ASPS	Mon, May 20, 2019	22.02	22.61	21.75	21.99
2460	NASDAQ	ASPS	Fri, May 17, 2019	22.91	23.49	21.93	21.97
2459	NASDAQ	ASPS	Thu, May 16, 2019	23.47	23.69	23.00	23.04
2458	NASDAQ	ASPS	Wed, May 15, 2019	23.19	23.50	23.00	23.33
2457	NASDAQ	ASPS	Tue, May 14, 2019	23.92	23.98	23.19	23.38
2456	NASDAQ	ASPS	Mon, May 13, 2019	23.88	24.06	23.61	23.82
2455	NASDAQ	ASPS	Fri, May 10, 2019	24.80	24.85	24.27	24.29
2454	NASDAQ	ASPS	Thu, May 9, 2019	24.74	24.84	24.33	24.66
2453	NASDAQ	ASPS	Wed, May 8, 2019	24.80	25.11	24.60	24.84
2452	NASDAQ	ASPS	Tue, May 7, 2019	24.51	25.11	24.45	24.88
2451	NASDAQ	ASPS	Mon, May 6, 2019	24.29	24.82	24.28	24.53
2450	NASDAQ	ASPS	Fri, May 3, 2019	24.27	24.93	23.90	24.63
2449	NASDAQ	ASPS	Thu, May 2, 2019	23.89	24.30	23.85	24.20
2448	NASDAQ	ASPS	Wed, May 1, 2019	23.64	24.01	23.64	23.90
2447	NASDAQ	ASPS	Tue, Apr 30, 2019	23.33	23.72	23.21	23.67
2446	NASDAQ	ASPS	Mon, Apr 29, 2019	23.21	23.67	23.21	23.34
2445	NASDAQ	ASPS	Fri, Apr 26, 2019	23.67	24.08	22.70	23.08
2444	NASDAQ	ASPS	Thu, Apr 25, 2019	23.06	23.98	22.41	23.68
2443	NASDAQ	ASPS	Wed, Apr 24, 2019	23.67	24.10	23.41	23.61
2442	NASDAQ	ASPS	Tue, Apr 23, 2019	23.70	24.15	23.58	23.82
2441	NASDAQ	ASPS	Mon, Apr 22, 2019	23.79	24.28	23.57	23.85
2440	NASDAQ	ASPS	Thu, Apr 18, 2019	24.31	24.44	23.54	23.64
2439	NASDAQ	ASPS	Wed, Apr 17, 2019	24.52	24.85	24.29	24.32
2438	NASDAQ	ASPS	Tue, Apr 16, 2019	24.53	24.64	24.09	24.38
2437	NASDAQ	ASPS	Mon, Apr 15, 2019	24.86	24.96	24.14	24.40
2436	NASDAQ	ASPS	Fri, Apr 12, 2019	25.24	25.40	24.80	24.90
2435	NASDAQ	ASPS	Thu, Apr 11, 2019	25.37	25.47	24.95	25.04
2434	NASDAQ	ASPS	Wed, Apr 10, 2019	24.90	25.36	24.88	25.30
2433	NASDAQ	ASPS	Tue, Apr 9, 2019	25.31	25.56	24.70	24.71
2432	NASDAQ	ASPS	Mon, Apr 8, 2019	24.76	25.39	24.68	25.37
2431	NASDAQ	ASPS	Fri, Apr 5, 2019	24.27	25.10	24.27	24.90
2430	NASDAQ	ASPS	Thu, Apr 4, 2019	24.45	24.59	24.06	24.23
2429	NASDAQ	ASPS	Wed, Apr 3, 2019	24.86	25.27	24.40	24.44
2428	NASDAQ	ASPS	Tue, Apr 2, 2019	24.77	25.41	24.53	24.69
2427	NASDAQ	ASPS	Mon, Apr 1, 2019	23.67	24.95	23.42	24.77
2426	NASDAQ	ASPS	Fri, Mar 29, 2019	23.85	24.63	23.45	23.67
2425	NASDAQ	ASPS	Thu, Mar 28, 2019	23.70	24.28	23.20	23.67
2424	NASDAQ	ASPS	Wed, Mar 27, 2019	24.48	24.65	23.52	23.60
2423	NASDAQ	ASPS	Tue, Mar 26, 2019	24.91	25.44	24.40	24.51
2422	NASDAQ	ASPS	Mon, Mar 25, 2019	24.31	25.05	24.04	24.78
2421	NASDAQ	ASPS	Fri, Mar 22, 2019	26.25	26.51	24.37	24.37
2420	NASDAQ	ASPS	Thu, Mar 21, 2019	25.88	26.53	25.88	26.25
2419	NASDAQ	ASPS	Wed, Mar 20, 2019	26.32	26.53	25.79	26.00
2418	NASDAQ	ASPS	Tue, Mar 19, 2019	26.78	26.96	26.15	26.32
2417	NASDAQ	ASPS	Mon, Mar 18, 2019	26.48	27.08	26.23	26.60
2416	NASDAQ	ASPS	Fri, Mar 15, 2019	26.27	26.68	26.04	26.30
2415	NASDAQ	ASPS	Thu, Mar 14, 2019	26.28	26.34	25.73	26.22
2414	NASDAQ	ASPS	Wed, Mar 13, 2019	25.60	26.46	25.59	26.18
2413	NASDAQ	ASPS	Tue, Mar 12, 2019	25.78	26.17	25.43	25.79
2412	NASDAQ	ASPS	Mon, Mar 11, 2019	25.43	25.81	25.20	25.56
2411	NASDAQ	ASPS	Fri, Mar 8, 2019	25.06	25.42	24.88	25.29
2410	NASDAQ	ASPS	Thu, Mar 7, 2019	24.82	25.63	24.48	25.24
2409	NASDAQ	ASPS	Wed, Mar 6, 2019	25.31	25.53	24.37	24.83
2408	NASDAQ	ASPS	Tue, Mar 5, 2019	25.46	25.46	25.08	25.30
2407	NASDAQ	ASPS	Mon, Mar 4, 2019	25.10	25.63	25.07	25.47
2406	NASDAQ	ASPS	Fri, Mar 1, 2019	25.19	25.60	24.82	25.13
2405	NASDAQ	ASPS	Thu, Feb 28, 2019	24.86	25.39	24.29	25.07
2404	NASDAQ	ASPS	Wed, Feb 27, 2019	23.91	24.67	23.65	24.66
2403	NASDAQ	ASPS	Tue, Feb 26, 2019	26.46	26.46	23.97	24.26
2402	NASDAQ	ASPS	Mon, Feb 25, 2019	24.79	25.07	23.84	24.73
2401	NASDAQ	ASPS	Fri, Feb 22, 2019	24.31	25.19	23.68	24.56
2400	NASDAQ	ASPS	Thu, Feb 21, 2019	24.35	25.85	23.89	24.09
2399	NASDAQ	ASPS	Wed, Feb 20, 2019	25.30	25.71	23.88	24.34
2398	NASDAQ	ASPS	Tue, Feb 19, 2019	25.17	26.07	24.61	25.41
2397	NASDAQ	ASPS	Fri, Feb 15, 2019	24.74	25.93	24.74	25.19
2396	NASDAQ	ASPS	Thu, Feb 14, 2019	24.50	24.97	24.39	24.57
2395	NASDAQ	ASPS	Wed, Feb 13, 2019	24.14	24.92	24.14	24.63
2394	NASDAQ	ASPS	Tue, Feb 12, 2019	24.41	24.61	24.05	24.13
2393	NASDAQ	ASPS	Mon, Feb 11, 2019	23.79	24.33	23.28	24.25
2392	NASDAQ	ASPS	Fri, Feb 8, 2019	23.89	23.94	23.32	23.59
2391	NASDAQ	ASPS	Thu, Feb 7, 2019	23.12	24.17	23.12	24.04
2390	NASDAQ	ASPS	Wed, Feb 6, 2019	23.48	23.84	23.20	23.37
2389	NASDAQ	ASPS	Tue, Feb 5, 2019	23.85	23.85	22.95	23.47
2388	NASDAQ	ASPS	Mon, Feb 4, 2019	23.25	23.87	23.25	23.78
2387	NASDAQ	ASPS	Fri, Feb 1, 2019	23.72	23.91	22.91	23.37
2386	NASDAQ	ASPS	Thu, Jan 31, 2019	23.79	23.82	23.47	23.68
2385	NASDAQ	ASPS	Wed, Jan 30, 2019	22.71	23.36	22.50	23.36
2384	NASDAQ	ASPS	Tue, Jan 29, 2019	23.59	23.59	22.42	22.70
2383	NASDAQ	ASPS	Mon, Jan 28, 2019	23.16	23.86	23.02	23.53
2382	NASDAQ	ASPS	Fri, Jan 25, 2019	23.05	23.54	22.84	23.21
2381	NASDAQ	ASPS	Thu, Jan 24, 2019	22.64	23.46	22.64	22.83
2380	NASDAQ	ASPS	Wed, Jan 23, 2019	23.24	23.95	22.65	22.65
2379	NASDAQ	ASPS	Tue, Jan 22, 2019	23.77	24.00	23.08	23.23
2378	NASDAQ	ASPS	Fri, Jan 18, 2019	23.90	24.50	23.69	23.88
2377	NASDAQ	ASPS	Thu, Jan 17, 2019	23.34	24.66	22.80	23.77
2376	NASDAQ	ASPS	Wed, Jan 16, 2019	22.62	23.95	22.51	23.46
2375	NASDAQ	ASPS	Tue, Jan 15, 2019	24.00	24.67	22.67	22.95
2374	NASDAQ	ASPS	Mon, Jan 14, 2019	23.38	24.56	23.38	23.94
2373	NASDAQ	ASPS	Fri, Jan 11, 2019	23.55	23.65	22.86	23.39
2372	NASDAQ	ASPS	Thu, Jan 10, 2019	23.47	23.98	23.44	23.56
2371	NASDAQ	ASPS	Wed, Jan 9, 2019	23.58	24.00	23.25	23.57
2370	NASDAQ	ASPS	Tue, Jan 8, 2019	23.21	23.65	22.67	23.49
2369	NASDAQ	ASPS	Mon, Jan 7, 2019	22.52	23.28	22.39	23.05
2368	NASDAQ	ASPS	Fri, Jan 4, 2019	21.96	22.87	21.96	22.35
2367	NASDAQ	ASPS	Thu, Jan 3, 2019	22.13	22.13	21.22	21.69
2366	NASDAQ	ASPS	Wed, Jan 2, 2019	22.20	22.95	21.62	22.14
2365	NASDAQ	ASPS	Mon, Dec 31, 2018	22.48	22.86	22.23	22.49
2364	NASDAQ	ASPS	Fri, Dec 28, 2018	22.66	22.88	21.79	22.47
2363	NASDAQ	ASPS	Thu, Dec 27, 2018	22.15	22.70	21.66	22.69
2362	NASDAQ	ASPS	Wed, Dec 26, 2018	21.59	22.71	21.01	22.64
2361	NASDAQ	ASPS	Mon, Dec 24, 2018	21.21	22.34	20.04	21.38
2360	NASDAQ	ASPS	Fri, Dec 21, 2018	21.96	22.16	21.01	21.22
2359	NASDAQ	ASPS	Thu, Dec 20, 2018	21.51	22.19	20.81	21.82
2358	NASDAQ	ASPS	Wed, Dec 19, 2018	21.26	22.40	21.04	21.56
2357	NASDAQ	ASPS	Tue, Dec 18, 2018	19.80	21.12	19.54	21.12
2356	NASDAQ	ASPS	Mon, Dec 17, 2018	21.45	21.56	19.36	19.64
2355	NASDAQ	ASPS	Fri, Dec 14, 2018	22.03	23.10	21.15	21.46
2354	NASDAQ	ASPS	Thu, Dec 13, 2018	23.80	23.90	22.11	22.16
2353	NASDAQ	ASPS	Wed, Dec 12, 2018	23.79	24.25	23.15	23.81
2352	NASDAQ	ASPS	Tue, Dec 11, 2018	23.67	24.00	23.26	23.75
2351	NASDAQ	ASPS	Mon, Dec 10, 2018	23.88	23.88	22.70	23.63
2350	NASDAQ	ASPS	Fri, Dec 7, 2018	23.29	24.04	23.29	23.95
2349	NASDAQ	ASPS	Thu, Dec 6, 2018	22.63	23.49	22.45	23.37
2348	NASDAQ	ASPS	Tue, Dec 4, 2018	23.20	23.43	22.20	22.81
2347	NASDAQ	ASPS	Mon, Dec 3, 2018	23.80	23.90	22.64	23.17
2346	NASDAQ	ASPS	Fri, Nov 30, 2018	23.52	24.00	23.39	23.74
2345	NASDAQ	ASPS	Thu, Nov 29, 2018	23.69	24.14	23.65	23.69
2344	NASDAQ	ASPS	Wed, Nov 28, 2018	22.93	23.97	22.58	23.93
2343	NASDAQ	ASPS	Tue, Nov 27, 2018	22.87	23.10	22.40	22.90
2342	NASDAQ	ASPS	Mon, Nov 26, 2018	22.17	23.22	22.17	23.06
2341	NASDAQ	ASPS	Fri, Nov 23, 2018	21.28	22.48	21.28	22.06
2340	NASDAQ	ASPS	Wed, Nov 21, 2018	21.37	22.17	21.09	21.25
2339	NASDAQ	ASPS	Tue, Nov 20, 2018	22.03	22.12	21.10	21.32
2338	NASDAQ	ASPS	Mon, Nov 19, 2018	22.47	22.47	21.35	22.19
2337	NASDAQ	ASPS	Fri, Nov 16, 2018	22.38	22.38	21.99	22.27
2336	NASDAQ	ASPS	Thu, Nov 15, 2018	22.52	22.75	21.22	22.50
2335	NASDAQ	ASPS	Wed, Nov 14, 2018	23.14	23.37	22.33	22.37
2334	NASDAQ	ASPS	Tue, Nov 13, 2018	22.84	23.39	22.65	22.97
2333	NASDAQ	ASPS	Mon, Nov 12, 2018	22.32	22.87	21.05	22.84
2332	NASDAQ	ASPS	Fri, Nov 9, 2018	22.43	22.79	21.87	22.33
2331	NASDAQ	ASPS	Thu, Nov 8, 2018	24.07	24.07	22.29	22.43
2330	NASDAQ	ASPS	Wed, Nov 7, 2018	24.95	25.21	23.60	24.09
2329	NASDAQ	ASPS	Tue, Nov 6, 2018	25.42	25.45	24.53	24.93
2328	NASDAQ	ASPS	Mon, Nov 5, 2018	24.82	25.71	23.68	25.43
2327	NASDAQ	ASPS	Fri, Nov 2, 2018	25.44	25.54	24.37	24.81
2326	NASDAQ	ASPS	Thu, Nov 1, 2018	25.24	25.68	24.87	25.45
2325	NASDAQ	ASPS	Wed, Oct 31, 2018	26.27	26.27	24.59	25.23
2324	NASDAQ	ASPS	Tue, Oct 30, 2018	25.39	26.48	24.51	26.19
2323	NASDAQ	ASPS	Mon, Oct 29, 2018	26.92	26.92	25.11	25.41
2322	NASDAQ	ASPS	Fri, Oct 26, 2018	26.36	26.85	25.31	26.71
2321	NASDAQ	ASPS	Thu, Oct 25, 2018	26.42	26.74	25.34	26.41
2320	NASDAQ	ASPS	Wed, Oct 24, 2018	27.43	27.93	24.65	26.29
2319	NASDAQ	ASPS	Tue, Oct 23, 2018	29.16	29.54	26.99	27.43
2318	NASDAQ	ASPS	Mon, Oct 22, 2018	29.50	30.19	29.34	29.53
2317	NASDAQ	ASPS	Fri, Oct 19, 2018	28.98	29.71	28.98	29.47
2316	NASDAQ	ASPS	Thu, Oct 18, 2018	29.57	29.86	28.76	29.09
2315	NASDAQ	ASPS	Wed, Oct 17, 2018	29.73	29.92	29.03	29.62
2314	NASDAQ	ASPS	Tue, Oct 16, 2018	29.17	29.90	29.03	29.80
2313	NASDAQ	ASPS	Mon, Oct 15, 2018	29.27	29.50	28.83	29.01
2312	NASDAQ	ASPS	Fri, Oct 12, 2018	30.06	30.06	28.91	29.17
2311	NASDAQ	ASPS	Thu, Oct 11, 2018	30.14	30.37	29.57	29.68
2310	NASDAQ	ASPS	Wed, Oct 10, 2018	30.93	31.34	29.61	30.16
2309	NASDAQ	ASPS	Tue, Oct 9, 2018	32.00	32.50	31.27	31.44
2308	NASDAQ	ASPS	Mon, Oct 8, 2018	32.13	32.83	31.75	32.02
2307	NASDAQ	ASPS	Fri, Oct 5, 2018	32.45	32.52	32.00	32.14
2306	NASDAQ	ASPS	Thu, Oct 4, 2018	31.94	32.60	31.78	32.44
2305	NASDAQ	ASPS	Wed, Oct 3, 2018	32.11	32.40	31.78	31.94
2304	NASDAQ	ASPS	Tue, Oct 2, 2018	31.92	32.38	31.79	31.98
2303	NASDAQ	ASPS	Mon, Oct 1, 2018	32.49	32.69	31.80	32.00
2302	NASDAQ	ASPS	Fri, Sep 28, 2018	32.21	33.06	31.82	32.23
2301	NASDAQ	ASPS	Thu, Sep 27, 2018	32.90	33.07	32.11	32.33
2300	NASDAQ	ASPS	Wed, Sep 26, 2018	33.67	34.36	32.87	32.88
2299	NASDAQ	ASPS	Tue, Sep 25, 2018	34.61	34.61	33.21	33.70
2298	NASDAQ	ASPS	Mon, Sep 24, 2018	33.96	34.65	33.22	34.65
2297	NASDAQ	ASPS	Fri, Sep 21, 2018	34.15	34.43	33.11	34.16
2296	NASDAQ	ASPS	Thu, Sep 20, 2018	34.11	35.27	33.58	34.21
2295	NASDAQ	ASPS	Wed, Sep 19, 2018	33.80	34.33	33.62	34.06
2294	NASDAQ	ASPS	Tue, Sep 18, 2018	34.38	35.02	33.78	33.82
2293	NASDAQ	ASPS	Mon, Sep 17, 2018	34.07	34.53	33.88	34.28
2292	NASDAQ	ASPS	Fri, Sep 14, 2018	33.50	34.33	33.50	34.01
2291	NASDAQ	ASPS	Thu, Sep 13, 2018	33.99	34.12	33.25	33.45
2290	NASDAQ	ASPS	Wed, Sep 12, 2018	33.78	34.17	33.47	33.89
2289	NASDAQ	ASPS	Tue, Sep 11, 2018	34.12	34.51	33.66	34.11
2288	NASDAQ	ASPS	Mon, Sep 10, 2018	34.51	34.51	33.46	34.17
2287	NASDAQ	ASPS	Fri, Sep 7, 2018	34.45	34.75	34.27	34.47
2286	NASDAQ	ASPS	Thu, Sep 6, 2018	34.85	35.10	34.30	34.47
2285	NASDAQ	ASPS	Wed, Sep 5, 2018	35.00	35.26	33.81	34.86
2284	NASDAQ	ASPS	Tue, Sep 4, 2018	36.28	36.28	35.14	35.27
2283	NASDAQ	ASPS	Fri, Aug 31, 2018	36.21	36.44	35.96	36.15
2282	NASDAQ	ASPS	Thu, Aug 30, 2018	36.12	36.30	35.70	36.22
2281	NASDAQ	ASPS	Wed, Aug 29, 2018	36.81	36.81	35.98	36.13
2280	NASDAQ	ASPS	Tue, Aug 28, 2018	37.28	37.28	36.63	36.80
2279	NASDAQ	ASPS	Mon, Aug 27, 2018	37.08	37.60	36.99	37.11
2278	NASDAQ	ASPS	Fri, Aug 24, 2018	37.09	37.25	36.67	37.09
2277	NASDAQ	ASPS	Thu, Aug 23, 2018	37.45	37.63	36.95	37.02
2276	NASDAQ	ASPS	Wed, Aug 22, 2018	37.53	37.86	37.05	37.46
2275	NASDAQ	ASPS	Tue, Aug 21, 2018	36.13	37.59	36.00	37.52
2274	NASDAQ	ASPS	Mon, Aug 20, 2018	35.77	36.13	35.55	36.12
2273	NASDAQ	ASPS	Fri, Aug 17, 2018	35.14	35.76	35.00	35.58
2272	NASDAQ	ASPS	Thu, Aug 16, 2018	34.73	35.56	34.54	35.34
2271	NASDAQ	ASPS	Wed, Aug 15, 2018	34.15	35.77	33.90	34.63
2270	NASDAQ	ASPS	Tue, Aug 14, 2018	34.80	35.13	34.10	34.17
2269	NASDAQ	ASPS	Mon, Aug 13, 2018	35.64	36.00	34.57	34.71
2268	NASDAQ	ASPS	Fri, Aug 10, 2018	34.75	35.96	34.05	35.63
2267	NASDAQ	ASPS	Thu, Aug 9, 2018	33.74	34.91	33.74	34.80
2266	NASDAQ	ASPS	Wed, Aug 8, 2018	33.08	33.95	33.08	33.75
2265	NASDAQ	ASPS	Tue, Aug 7, 2018	33.26	33.47	33.10	33.42
2264	NASDAQ	ASPS	Mon, Aug 6, 2018	32.83	33.20	32.50	33.12
2263	NASDAQ	ASPS	Fri, Aug 3, 2018	33.81	33.81	32.80	32.88
2262	NASDAQ	ASPS	Thu, Aug 2, 2018	32.87	33.98	32.87	33.76
2261	NASDAQ	ASPS	Wed, Aug 1, 2018	33.26	33.42	31.13	33.35
2260	NASDAQ	ASPS	Tue, Jul 31, 2018	33.48	34.46	33.24	33.31
2259	NASDAQ	ASPS	Mon, Jul 30, 2018	32.91	35.06	32.91	33.74
2258	NASDAQ	ASPS	Fri, Jul 27, 2018	33.83	33.85	32.00	32.98
2257	NASDAQ	ASPS	Thu, Jul 26, 2018	35.45	36.34	33.00	33.79
2256	NASDAQ	ASPS	Wed, Jul 25, 2018	34.31	35.20	33.50	35.01
2255	NASDAQ	ASPS	Tue, Jul 24, 2018	34.47	34.83	33.98	34.37
2254	NASDAQ	ASPS	Mon, Jul 23, 2018	33.96	34.87	33.78	34.33
2253	NASDAQ	ASPS	Fri, Jul 20, 2018	33.63	34.12	33.37	34.00
2252	NASDAQ	ASPS	Thu, Jul 19, 2018	33.72	34.29	33.66	33.77
2251	NASDAQ	ASPS	Wed, Jul 18, 2018	33.04	33.99	32.92	33.90
2250	NASDAQ	ASPS	Tue, Jul 17, 2018	32.15	33.05	32.15	33.04
2249	NASDAQ	ASPS	Mon, Jul 16, 2018	31.67	32.45	31.44	32.25
2248	NASDAQ	ASPS	Fri, Jul 13, 2018	31.75	32.09	31.52	31.68
2247	NASDAQ	ASPS	Thu, Jul 12, 2018	31.55	31.94	30.61	31.76
2246	NASDAQ	ASPS	Wed, Jul 11, 2018	31.19	31.56	31.10	31.41
2245	NASDAQ	ASPS	Tue, Jul 10, 2018	31.35	31.58	30.88	31.38
2244	NASDAQ	ASPS	Mon, Jul 9, 2018	31.50	31.84	31.27	31.31
2243	NASDAQ	ASPS	Fri, Jul 6, 2018	31.16	31.63	31.13	31.43
2242	NASDAQ	ASPS	Thu, Jul 5, 2018	30.32	31.23	30.20	31.16
2241	NASDAQ	ASPS	Tue, Jul 3, 2018	30.25	30.82	30.10	30.24
2240	NASDAQ	ASPS	Mon, Jul 2, 2018	28.98	30.12	28.63	30.02
2239	NASDAQ	ASPS	Fri, Jun 29, 2018	30.47	31.04	29.11	29.17
2238	NASDAQ	ASPS	Thu, Jun 28, 2018	30.63	30.83	29.95	30.36
2237	NASDAQ	ASPS	Wed, Jun 27, 2018	32.25	32.85	30.68	30.69
2236	NASDAQ	ASPS	Tue, Jun 26, 2018	33.03	33.17	31.54	32.17
2235	NASDAQ	ASPS	Mon, Jun 25, 2018	32.26	33.06	31.53	33.00
2234	NASDAQ	ASPS	Fri, Jun 22, 2018	32.28	32.82	32.14	32.37
2233	NASDAQ	ASPS	Thu, Jun 21, 2018	31.71	32.38	31.23	32.18
2232	NASDAQ	ASPS	Wed, Jun 20, 2018	31.08	31.62	30.80	31.60
2231	NASDAQ	ASPS	Tue, Jun 19, 2018	30.73	31.01	30.35	30.94
2230	NASDAQ	ASPS	Mon, Jun 18, 2018	30.50	30.91	30.11	30.79
2229	NASDAQ	ASPS	Fri, Jun 15, 2018	30.24	30.80	30.24	30.56
2228	NASDAQ	ASPS	Thu, Jun 14, 2018	31.04	31.78	30.26	30.43
2227	NASDAQ	ASPS	Wed, Jun 13, 2018	31.21	31.28	30.63	30.92
2226	NASDAQ	ASPS	Tue, Jun 12, 2018	31.86	32.06	30.81	31.20
2225	NASDAQ	ASPS	Mon, Jun 11, 2018	31.44	32.16	31.42	31.90
2224	NASDAQ	ASPS	Fri, Jun 8, 2018	31.79	32.42	31.42	31.44
2223	NASDAQ	ASPS	Thu, Jun 7, 2018	31.93	32.18	31.28	31.87
2222	NASDAQ	ASPS	Wed, Jun 6, 2018	31.50	32.05	31.48	31.91
2221	NASDAQ	ASPS	Tue, Jun 5, 2018	30.55	31.45	30.25	31.42
2220	NASDAQ	ASPS	Mon, Jun 4, 2018	30.23	30.71	30.23	30.55
2219	NASDAQ	ASPS	Fri, Jun 1, 2018	29.51	30.25	29.30	30.22
2218	NASDAQ	ASPS	Thu, May 31, 2018	28.58	29.70	28.30	29.38
2217	NASDAQ	ASPS	Wed, May 30, 2018	27.83	28.79	27.79	28.55
2216	NASDAQ	ASPS	Tue, May 29, 2018	27.44	27.98	27.05	27.81
2215	NASDAQ	ASPS	Fri, May 25, 2018	27.44	28.62	27.44	27.67
2214	NASDAQ	ASPS	Thu, May 24, 2018	27.74	27.85	27.30	27.51
2213	NASDAQ	ASPS	Wed, May 23, 2018	28.11	28.99	26.65	27.82
2212	NASDAQ	ASPS	Tue, May 22, 2018	29.58	29.73	27.76	28.18
2211	NASDAQ	ASPS	Mon, May 21, 2018	29.39	29.77	29.09	29.52
2210	NASDAQ	ASPS	Fri, May 18, 2018	29.18	29.37	28.75	29.29
2209	NASDAQ	ASPS	Thu, May 17, 2018	29.17	29.31	28.93	28.99
2208	NASDAQ	ASPS	Wed, May 16, 2018	29.05	29.25	28.74	29.16
2207	NASDAQ	ASPS	Tue, May 15, 2018	28.16	29.20	28.15	28.99
2206	NASDAQ	ASPS	Mon, May 14, 2018	27.98	28.57	27.78	28.37
2205	NASDAQ	ASPS	Fri, May 11, 2018	28.27	28.64	27.77	27.97
2204	NASDAQ	ASPS	Thu, May 10, 2018	28.11	28.63	27.74	28.29
2203	NASDAQ	ASPS	Wed, May 9, 2018	27.67	28.09	27.35	28.04
2202	NASDAQ	ASPS	Tue, May 8, 2018	27.75	27.94	27.28	27.64
2201	NASDAQ	ASPS	Mon, May 7, 2018	27.98	28.20	26.64	28.17
2200	NASDAQ	ASPS	Fri, May 4, 2018	26.83	28.02	25.77	27.99
2199	NASDAQ	ASPS	Thu, May 3, 2018	27.81	28.22	25.95	26.86
2198	NASDAQ	ASPS	Wed, May 2, 2018	27.91	28.88	27.82	27.94
2197	NASDAQ	ASPS	Tue, May 1, 2018	27.42	28.21	26.73	27.86
2196	NASDAQ	ASPS	Mon, Apr 30, 2018	26.50	27.80	26.22	27.38
2195	NASDAQ	ASPS	Fri, Apr 27, 2018	26.47	26.47	25.32	26.42
2194	NASDAQ	ASPS	Thu, Apr 26, 2018	24.66	26.56	23.80	26.41
2193	NASDAQ	ASPS	Wed, Apr 25, 2018	25.55	25.55	24.67	25.15
2192	NASDAQ	ASPS	Tue, Apr 24, 2018	26.05	26.13	24.86	25.62
2191	NASDAQ	ASPS	Mon, Apr 23, 2018	25.61	26.35	25.22	26.00
2190	NASDAQ	ASPS	Fri, Apr 20, 2018	25.52	25.79	25.12	25.52
2189	NASDAQ	ASPS	Thu, Apr 19, 2018	25.78	26.63	25.37	25.61
2188	NASDAQ	ASPS	Wed, Apr 18, 2018	26.00	26.56	25.72	25.85
2187	NASDAQ	ASPS	Tue, Apr 17, 2018	25.75	26.13	25.64	25.96
2186	NASDAQ	ASPS	Mon, Apr 16, 2018	25.55	25.90	25.28	25.70
2185	NASDAQ	ASPS	Fri, Apr 13, 2018	26.08	26.08	25.31	25.40
2184	NASDAQ	ASPS	Thu, Apr 12, 2018	25.92	26.35	25.58	25.99
2183	NASDAQ	ASPS	Wed, Apr 11, 2018	26.29	26.59	25.69	25.78
2182	NASDAQ	ASPS	Tue, Apr 10, 2018	26.32	26.71	25.90	26.45
2181	NASDAQ	ASPS	Mon, Apr 9, 2018	26.09	26.76	25.61	25.99
2180	NASDAQ	ASPS	Fri, Apr 6, 2018	25.44	26.30	25.44	25.82
2179	NASDAQ	ASPS	Thu, Apr 5, 2018	27.56	27.56	25.13	25.75
2178	NASDAQ	ASPS	Wed, Apr 4, 2018	26.96	28.25	26.96	27.72
2177	NASDAQ	ASPS	Tue, Apr 3, 2018	26.76	27.77	26.10	27.46
2176	NASDAQ	ASPS	Mon, Apr 2, 2018	26.46	27.31	25.65	26.29
2175	NASDAQ	ASPS	Thu, Mar 29, 2018	25.54	26.60	25.40	26.56
2174	NASDAQ	ASPS	Wed, Mar 28, 2018	24.76	25.93	24.76	25.40
2173	NASDAQ	ASPS	Tue, Mar 27, 2018	25.49	25.97	24.59	24.76
2172	NASDAQ	ASPS	Mon, Mar 26, 2018	25.47	25.72	24.53	25.46
2171	NASDAQ	ASPS	Fri, Mar 23, 2018	26.37	27.16	25.10	25.17
2170	NASDAQ	ASPS	Thu, Mar 22, 2018	26.14	26.87	26.14	26.27
2169	NASDAQ	ASPS	Wed, Mar 21, 2018	28.31	28.63	26.43	26.48
2168	NASDAQ	ASPS	Tue, Mar 20, 2018	28.65	28.94	28.12	28.38
2167	NASDAQ	ASPS	Mon, Mar 19, 2018	28.75	29.01	27.88	28.52
2166	NASDAQ	ASPS	Fri, Mar 16, 2018	28.55	29.53	28.30	28.87
2165	NASDAQ	ASPS	Thu, Mar 15, 2018	29.09	29.52	28.24	28.55
2164	NASDAQ	ASPS	Wed, Mar 14, 2018	29.50	29.95	28.95	28.99
2163	NASDAQ	ASPS	Tue, Mar 13, 2018	29.81	30.39	29.20	29.30
2162	NASDAQ	ASPS	Mon, Mar 12, 2018	29.42	30.47	29.42	29.73
2161	NASDAQ	ASPS	Fri, Mar 9, 2018	28.94	29.78	28.62	29.37
2160	NASDAQ	ASPS	Thu, Mar 8, 2018	28.94	29.11	28.14	28.82
2159	NASDAQ	ASPS	Wed, Mar 7, 2018	28.52	29.28	28.39	28.73
2158	NASDAQ	ASPS	Tue, Mar 6, 2018	28.36	29.19	28.09	28.73
2157	NASDAQ	ASPS	Mon, Mar 5, 2018	27.48	28.81	27.36	28.36
2156	NASDAQ	ASPS	Fri, Mar 2, 2018	26.72	27.99	26.43	27.73
2155	NASDAQ	ASPS	Thu, Mar 1, 2018	26.60	27.30	26.37	27.01
2154	NASDAQ	ASPS	Wed, Feb 28, 2018	26.78	27.14	26.52	26.60
2153	NASDAQ	ASPS	Tue, Feb 27, 2018	26.52	27.03	25.73	26.44
2152	NASDAQ	ASPS	Mon, Feb 26, 2018	26.36	27.09	26.13	26.46
2151	NASDAQ	ASPS	Fri, Feb 23, 2018	27.79	28.22	25.60	26.17
2150	NASDAQ	ASPS	Thu, Feb 22, 2018	28.00	28.17	26.84	27.96
2149	NASDAQ	ASPS	Wed, Feb 21, 2018	26.86	27.95	26.23	27.10
2148	NASDAQ	ASPS	Tue, Feb 20, 2018	26.49	27.51	26.49	26.78
2147	NASDAQ	ASPS	Fri, Feb 16, 2018	26.99	27.65	26.25	26.74
2146	NASDAQ	ASPS	Thu, Feb 15, 2018	26.48	27.90	26.14	27.15
2145	NASDAQ	ASPS	Wed, Feb 14, 2018	25.04	26.45	24.91	26.14
2144	NASDAQ	ASPS	Tue, Feb 13, 2018	24.76	25.86	24.40	25.32
2143	NASDAQ	ASPS	Mon, Feb 12, 2018	24.51	25.08	23.60	24.82
2142	NASDAQ	ASPS	Fri, Feb 9, 2018	24.35	24.58	23.37	24.23
2141	NASDAQ	ASPS	Thu, Feb 8, 2018	25.59	25.99	24.18	24.19
2140	NASDAQ	ASPS	Wed, Feb 7, 2018	25.72	26.48	25.54	25.67
2139	NASDAQ	ASPS	Tue, Feb 6, 2018	25.65	27.17	25.32	25.68
2138	NASDAQ	ASPS	Mon, Feb 5, 2018	26.86	27.85	26.18	26.22
2137	NASDAQ	ASPS	Fri, Feb 2, 2018	28.03	28.03	26.96	27.16
2136	NASDAQ	ASPS	Thu, Feb 1, 2018	27.79	28.48	26.88	28.15
2135	NASDAQ	ASPS	Wed, Jan 31, 2018	30.25	30.49	27.45	28.00
2134	NASDAQ	ASPS	Tue, Jan 30, 2018	30.42	31.07	30.05	30.24
2133	NASDAQ	ASPS	Mon, Jan 29, 2018	30.52	31.21	30.37	30.69
2132	NASDAQ	ASPS	Fri, Jan 26, 2018	30.78	30.83	30.01	30.76
2131	NASDAQ	ASPS	Thu, Jan 25, 2018	30.95	31.49	30.41	30.61
2130	NASDAQ	ASPS	Wed, Jan 24, 2018	31.01	31.48	30.41	30.73
2129	NASDAQ	ASPS	Tue, Jan 23, 2018	30.30	31.00	29.96	30.77
2128	NASDAQ	ASPS	Mon, Jan 22, 2018	29.74	31.07	29.33	30.32
2127	NASDAQ	ASPS	Fri, Jan 19, 2018	28.88	30.04	28.58	29.73
2126	NASDAQ	ASPS	Thu, Jan 18, 2018	28.57	29.14	28.40	28.98
2125	NASDAQ	ASPS	Wed, Jan 17, 2018	28.14	28.78	27.54	28.62
2124	NASDAQ	ASPS	Tue, Jan 16, 2018	29.74	29.97	27.79	27.81
2123	NASDAQ	ASPS	Fri, Jan 12, 2018	28.35	29.61	28.15	29.29
2122	NASDAQ	ASPS	Thu, Jan 11, 2018	28.35	29.00	27.67	28.21
2121	NASDAQ	ASPS	Wed, Jan 10, 2018	27.40	28.47	26.85	28.18
2120	NASDAQ	ASPS	Tue, Jan 9, 2018	27.86	28.27	27.56	27.59
2119	NASDAQ	ASPS	Mon, Jan 8, 2018	27.46	28.09	27.30	27.75
2118	NASDAQ	ASPS	Fri, Jan 5, 2018	27.42	27.84	27.33	27.66
2117	NASDAQ	ASPS	Thu, Jan 4, 2018	27.82	28.00	27.00	27.56
2116	NASDAQ	ASPS	Wed, Jan 3, 2018	28.34	28.40	27.25	27.80
2115	NASDAQ	ASPS	Tue, Jan 2, 2018	28.04	28.50	27.77	28.25
2114	NASDAQ	ASPS	Fri, Dec 29, 2017	28.52	28.52	27.82	28.00
2113	NASDAQ	ASPS	Thu, Dec 28, 2017	28.89	29.18	28.33	28.42
2112	NASDAQ	ASPS	Wed, Dec 27, 2017	29.36	29.83	28.19	28.87
2111	NASDAQ	ASPS	Tue, Dec 26, 2017	29.24	30.28	28.88	29.48
2110	NASDAQ	ASPS	Fri, Dec 22, 2017	28.84	29.24	28.03	29.09
2109	NASDAQ	ASPS	Thu, Dec 21, 2017	28.84	29.48	28.61	28.77
2108	NASDAQ	ASPS	Wed, Dec 20, 2017	28.82	29.10	28.21	28.81
2107	NASDAQ	ASPS	Tue, Dec 19, 2017	28.78	29.20	28.13	28.58
2106	NASDAQ	ASPS	Mon, Dec 18, 2017	27.84	28.90	27.47	28.55
2105	NASDAQ	ASPS	Fri, Dec 15, 2017	27.41	27.92	25.90	27.79
2104	NASDAQ	ASPS	Thu, Dec 14, 2017	27.17	27.99	26.23	27.43
2103	NASDAQ	ASPS	Wed, Dec 13, 2017	26.90	27.84	26.76	27.26
2102	NASDAQ	ASPS	Tue, Dec 12, 2017	26.58	27.50	26.35	26.82
2101	NASDAQ	ASPS	Mon, Dec 11, 2017	26.08	26.49	25.46	26.45
2100	NASDAQ	ASPS	Fri, Dec 8, 2017	25.77	26.23	25.54	26.01
2099	NASDAQ	ASPS	Thu, Dec 7, 2017	26.42	26.50	25.24	25.52
2098	NASDAQ	ASPS	Wed, Dec 6, 2017	26.40	26.71	26.23	26.52
2097	NASDAQ	ASPS	Tue, Dec 5, 2017	26.19	26.62	25.82	26.46
2096	NASDAQ	ASPS	Mon, Dec 4, 2017	26.71	26.96	26.15	26.20
2095	NASDAQ	ASPS	Fri, Dec 1, 2017	26.60	26.60	25.40	26.54
2094	NASDAQ	ASPS	Thu, Nov 30, 2017	27.20	27.47	26.43	26.66
2093	NASDAQ	ASPS	Wed, Nov 29, 2017	27.34	27.55	26.88	27.16
2092	NASDAQ	ASPS	Tue, Nov 28, 2017	27.25	27.37	26.78	27.29
2091	NASDAQ	ASPS	Mon, Nov 27, 2017	27.40	27.53	27.03	27.08
2090	NASDAQ	ASPS	Fri, Nov 24, 2017	27.32	27.46	26.89	27.33
2089	NASDAQ	ASPS	Wed, Nov 22, 2017	27.41	27.65	27.08	27.23
2088	NASDAQ	ASPS	Tue, Nov 21, 2017	27.38	27.80	27.18	27.37
2087	NASDAQ	ASPS	Mon, Nov 20, 2017	26.71	27.45	26.40	27.30
2086	NASDAQ	ASPS	Fri, Nov 17, 2017	26.16	26.80	26.16	26.64
2085	NASDAQ	ASPS	Thu, Nov 16, 2017	26.22	26.89	26.17	26.41
2084	NASDAQ	ASPS	Wed, Nov 15, 2017	25.54	26.64	25.24	26.36
2083	NASDAQ	ASPS	Tue, Nov 14, 2017	25.19	26.29	25.19	25.84
2082	NASDAQ	ASPS	Mon, Nov 13, 2017	25.19	25.71	25.16	25.48
2081	NASDAQ	ASPS	Fri, Nov 10, 2017	25.15	25.73	25.15	25.45
2080	NASDAQ	ASPS	Thu, Nov 9, 2017	25.63	26.37	25.06	25.27
2079	NASDAQ	ASPS	Wed, Nov 8, 2017	25.22	26.46	24.52	26.09
2078	NASDAQ	ASPS	Tue, Nov 7, 2017	25.78	26.18	25.19	25.29
2077	NASDAQ	ASPS	Mon, Nov 6, 2017	25.51	26.55	25.49	25.66
2076	NASDAQ	ASPS	Fri, Nov 3, 2017	26.42	26.83	25.61	25.63
2075	NASDAQ	ASPS	Thu, Nov 2, 2017	26.82	27.03	25.69	26.42
2074	NASDAQ	ASPS	Wed, Nov 1, 2017	26.07	27.06	25.88	26.74
2073	NASDAQ	ASPS	Tue, Oct 31, 2017	26.33	26.66	25.75	25.84
2072	NASDAQ	ASPS	Mon, Oct 30, 2017	25.21	26.49	24.91	26.15
2071	NASDAQ	ASPS	Fri, Oct 27, 2017	25.90	25.90	23.18	25.13
2070	NASDAQ	ASPS	Thu, Oct 26, 2017	25.78	26.75	24.75	25.61
2069	NASDAQ	ASPS	Wed, Oct 25, 2017	24.83	25.11	24.38	25.04
2068	NASDAQ	ASPS	Tue, Oct 24, 2017	25.07	25.71	24.71	24.90
2067	NASDAQ	ASPS	Mon, Oct 23, 2017	26.22	26.25	25.02	25.14
2066	NASDAQ	ASPS	Fri, Oct 20, 2017	26.76	26.76	25.96	26.22
2065	NASDAQ	ASPS	Thu, Oct 19, 2017	26.27	26.72	25.86	26.52
2064	NASDAQ	ASPS	Wed, Oct 18, 2017	26.52	26.89	26.39	26.48
2063	NASDAQ	ASPS	Tue, Oct 17, 2017	26.39	26.86	25.42	26.49
2062	NASDAQ	ASPS	Mon, Oct 16, 2017	27.09	27.09	25.67	26.30
2061	NASDAQ	ASPS	Fri, Oct 13, 2017	26.71	27.23	26.40	26.91
2060	NASDAQ	ASPS	Thu, Oct 12, 2017	26.69	26.83	26.24	26.55
2059	NASDAQ	ASPS	Wed, Oct 11, 2017	26.97	27.06	26.64	26.76
2058	NASDAQ	ASPS	Tue, Oct 10, 2017	27.04	27.27	26.75	26.93
2057	NASDAQ	ASPS	Mon, Oct 9, 2017	27.10	27.14	26.65	26.81
2056	NASDAQ	ASPS	Fri, Oct 6, 2017	27.01	27.51	26.90	27.12
2055	NASDAQ	ASPS	Thu, Oct 5, 2017	27.14	27.54	26.66	27.29
2054	NASDAQ	ASPS	Wed, Oct 4, 2017	26.36	27.09	26.27	27.03
2053	NASDAQ	ASPS	Tue, Oct 3, 2017	26.25	26.89	26.22	26.43
2052	NASDAQ	ASPS	Mon, Oct 2, 2017	25.84	26.73	25.80	26.12
2051	NASDAQ	ASPS	Fri, Sep 29, 2017	26.02	26.93	25.78	25.87
2050	NASDAQ	ASPS	Thu, Sep 28, 2017	25.94	26.07	24.92	25.96
2049	NASDAQ	ASPS	Wed, Sep 27, 2017	25.70	25.94	24.99	25.93
2048	NASDAQ	ASPS	Tue, Sep 26, 2017	25.20	25.93	25.15	25.46
2047	NASDAQ	ASPS	Mon, Sep 25, 2017	25.10	25.15	24.78	25.11
2046	NASDAQ	ASPS	Fri, Sep 22, 2017	25.10	25.16	24.89	25.09
2045	NASDAQ	ASPS	Thu, Sep 21, 2017	25.10	25.15	24.79	25.03
2044	NASDAQ	ASPS	Wed, Sep 20, 2017	24.91	25.38	24.91	25.05
2043	NASDAQ	ASPS	Tue, Sep 19, 2017	24.17	25.04	23.99	25.00
2042	NASDAQ	ASPS	Mon, Sep 18, 2017	24.40	24.61	23.95	24.09
2041	NASDAQ	ASPS	Fri, Sep 15, 2017	24.28	24.49	23.93	24.31
2040	NASDAQ	ASPS	Thu, Sep 14, 2017	23.94	24.28	23.61	24.19
2039	NASDAQ	ASPS	Wed, Sep 13, 2017	24.07	24.20	23.75	23.94
2038	NASDAQ	ASPS	Tue, Sep 12, 2017	23.97	24.33	23.87	24.20
2037	NASDAQ	ASPS	Mon, Sep 11, 2017	23.76	24.30	23.54	24.13
2036	NASDAQ	ASPS	Fri, Sep 8, 2017	23.41	23.77	22.77	23.60
2035	NASDAQ	ASPS	Thu, Sep 7, 2017	22.81	23.79	22.55	23.72
2034	NASDAQ	ASPS	Wed, Sep 6, 2017	22.80	22.96	22.60	22.75
2033	NASDAQ	ASPS	Tue, Sep 5, 2017	23.20	23.20	22.51	22.70
2032	NASDAQ	ASPS	Fri, Sep 1, 2017	22.73	23.42	22.37	23.15
2031	NASDAQ	ASPS	Thu, Aug 31, 2017	22.44	22.83	22.29	22.78
2030	NASDAQ	ASPS	Wed, Aug 30, 2017	21.39	22.60	21.39	22.22
2029	NASDAQ	ASPS	Tue, Aug 29, 2017	20.68	21.76	20.45	21.49
2028	NASDAQ	ASPS	Mon, Aug 28, 2017	23.00	23.90	20.50	21.09
2027	NASDAQ	ASPS	Fri, Aug 25, 2017	20.42	20.92	20.28	20.77
2026	NASDAQ	ASPS	Thu, Aug 24, 2017	19.84	20.48	19.59	20.37
2025	NASDAQ	ASPS	Wed, Aug 23, 2017	20.08	20.96	19.50	19.79
2024	NASDAQ	ASPS	Tue, Aug 22, 2017	20.50	20.69	20.05	20.09
2023	NASDAQ	ASPS	Mon, Aug 21, 2017	20.02	21.09	20.02	20.48
2022	NASDAQ	ASPS	Fri, Aug 18, 2017	21.19	21.68	19.28	19.93
2021	NASDAQ	ASPS	Thu, Aug 17, 2017	22.62	23.49	20.99	21.20
2020	NASDAQ	ASPS	Wed, Aug 16, 2017	22.94	23.34	22.47	22.59
2019	NASDAQ	ASPS	Tue, Aug 15, 2017	23.46	23.46	22.80	23.01
2018	NASDAQ	ASPS	Mon, Aug 14, 2017	22.98	23.82	22.87	23.60
2017	NASDAQ	ASPS	Fri, Aug 11, 2017	23.46	23.51	22.54	22.61
2016	NASDAQ	ASPS	Thu, Aug 10, 2017	24.58	24.58	23.25	23.34
2015	NASDAQ	ASPS	Wed, Aug 9, 2017	23.13	25.04	23.13	24.38
2014	NASDAQ	ASPS	Tue, Aug 8, 2017	23.78	24.17	23.38	23.92
2013	NASDAQ	ASPS	Mon, Aug 7, 2017	23.47	24.14	23.39	23.77
2012	NASDAQ	ASPS	Fri, Aug 4, 2017	23.93	24.27	23.32	23.35
2011	NASDAQ	ASPS	Thu, Aug 3, 2017	23.94	24.37	23.74	23.79
2010	NASDAQ	ASPS	Wed, Aug 2, 2017	25.50	25.50	22.91	23.79
2009	NASDAQ	ASPS	Tue, Aug 1, 2017	26.20	26.30	25.63	25.93
2008	NASDAQ	ASPS	Mon, Jul 31, 2017	25.64	26.40	25.00	26.09
2007	NASDAQ	ASPS	Fri, Jul 28, 2017	27.46	27.46	25.49	25.54
2006	NASDAQ	ASPS	Thu, Jul 27, 2017	26.84	27.81	26.74	27.65
2005	NASDAQ	ASPS	Wed, Jul 26, 2017	26.36	26.74	25.92	26.43
2004	NASDAQ	ASPS	Tue, Jul 25, 2017	23.40	26.73	23.00	26.19
2003	NASDAQ	ASPS	Mon, Jul 24, 2017	22.45	22.88	22.14	22.80
2002	NASDAQ	ASPS	Fri, Jul 21, 2017	23.24	23.33	22.16	22.42
2001	NASDAQ	ASPS	Thu, Jul 20, 2017	22.57	23.22	22.05	23.00
2000	NASDAQ	ASPS	Wed, Jul 19, 2017	22.05	22.68	21.73	22.49
1999	NASDAQ	ASPS	Tue, Jul 18, 2017	22.38	22.67	22.11	22.12
1998	NASDAQ	ASPS	Mon, Jul 17, 2017	22.19	22.74	22.18	22.52
1997	NASDAQ	ASPS	Fri, Jul 14, 2017	21.54	22.35	21.34	22.15
1996	NASDAQ	ASPS	Thu, Jul 13, 2017	21.53	21.77	21.23	21.57
1995	NASDAQ	ASPS	Wed, Jul 12, 2017	21.49	21.93	21.42	21.62
1994	NASDAQ	ASPS	Tue, Jul 11, 2017	21.58	22.23	21.21	21.39
1993	NASDAQ	ASPS	Mon, Jul 10, 2017	21.53	22.10	20.80	21.55
1992	NASDAQ	ASPS	Fri, Jul 7, 2017	21.03	21.57	20.95	21.54
1991	NASDAQ	ASPS	Thu, Jul 6, 2017	21.87	22.05	21.07	21.23
1990	NASDAQ	ASPS	Wed, Jul 5, 2017	22.44	22.54	22.07	22.12
1989	NASDAQ	ASPS	Mon, Jul 3, 2017	21.81	22.68	21.81	22.53
1988	NASDAQ	ASPS	Fri, Jun 30, 2017	22.21	22.60	21.80	21.82
1987	NASDAQ	ASPS	Thu, Jun 29, 2017	22.63	22.83	22.01	22.20
1986	NASDAQ	ASPS	Wed, Jun 28, 2017	22.64	22.88	22.53	22.78
1985	NASDAQ	ASPS	Tue, Jun 27, 2017	22.40	22.79	22.14	22.55
1984	NASDAQ	ASPS	Mon, Jun 26, 2017	22.62	22.70	22.23	22.40
1983	NASDAQ	ASPS	Fri, Jun 23, 2017	22.41	22.78	22.31	22.44
1982	NASDAQ	ASPS	Thu, Jun 22, 2017	21.58	22.48	21.43	22.26
1981	NASDAQ	ASPS	Wed, Jun 21, 2017	21.62	21.74	21.40	21.53
1980	NASDAQ	ASPS	Tue, Jun 20, 2017	22.31	22.60	21.61	21.65
1979	NASDAQ	ASPS	Mon, Jun 19, 2017	21.98	22.53	21.92	22.25
1978	NASDAQ	ASPS	Fri, Jun 16, 2017	21.23	21.90	21.23	21.88
1977	NASDAQ	ASPS	Thu, Jun 15, 2017	21.16	21.89	21.04	21.45
1976	NASDAQ	ASPS	Wed, Jun 14, 2017	21.57	21.57	21.07	21.42
1975	NASDAQ	ASPS	Tue, Jun 13, 2017	20.70	21.79	20.70	21.48
1974	NASDAQ	ASPS	Mon, Jun 12, 2017	20.61	21.33	20.61	20.85
1973	NASDAQ	ASPS	Fri, Jun 9, 2017	20.90	21.33	20.65	20.85
1972	NASDAQ	ASPS	Thu, Jun 8, 2017	20.66	21.29	20.66	20.92
1971	NASDAQ	ASPS	Wed, Jun 7, 2017	20.73	21.32	20.73	20.87
1970	NASDAQ	ASPS	Tue, Jun 6, 2017	21.03	21.73	20.83	20.91
1969	NASDAQ	ASPS	Mon, Jun 5, 2017	21.66	21.95	21.27	21.35
1968	NASDAQ	ASPS	Fri, Jun 2, 2017	21.28	22.07	21.15	21.87
1967	NASDAQ	ASPS	Thu, Jun 1, 2017	20.69	21.57	20.62	21.32
1966	NASDAQ	ASPS	Wed, May 31, 2017	21.25	21.55	20.52	20.58
1965	NASDAQ	ASPS	Tue, May 30, 2017	21.31	22.11	21.06	21.28
1964	NASDAQ	ASPS	Fri, May 26, 2017	20.75	21.48	20.62	21.16
1963	NASDAQ	ASPS	Thu, May 25, 2017	20.79	21.42	20.57	20.67
1962	NASDAQ	ASPS	Wed, May 24, 2017	20.65	20.97	20.22	20.73
1961	NASDAQ	ASPS	Tue, May 23, 2017	20.43	20.84	20.13	20.59
1960	NASDAQ	ASPS	Mon, May 22, 2017	20.17	20.88	19.75	20.34
1959	NASDAQ	ASPS	Fri, May 19, 2017	19.33	20.20	19.33	20.04
1958	NASDAQ	ASPS	Thu, May 18, 2017	18.68	19.65	18.53	19.37
1957	NASDAQ	ASPS	Wed, May 17, 2017	20.13	20.65	18.70	18.76
1956	NASDAQ	ASPS	Tue, May 16, 2017	20.17	20.85	19.82	20.41
1955	NASDAQ	ASPS	Mon, May 15, 2017	20.11	21.02	19.73	20.16
1954	NASDAQ	ASPS	Fri, May 12, 2017	18.97	20.50	18.78	20.15
1953	NASDAQ	ASPS	Thu, May 11, 2017	19.08	19.42	18.60	19.08
1952	NASDAQ	ASPS	Wed, May 10, 2017	18.22	19.32	18.02	19.26
1951	NASDAQ	ASPS	Tue, May 9, 2017	17.85	18.27	17.68	18.11
1950	NASDAQ	ASPS	Mon, May 8, 2017	19.25	19.27	17.72	17.92
1949	NASDAQ	ASPS	Fri, May 5, 2017	18.01	18.85	17.75	18.38
1948	NASDAQ	ASPS	Thu, May 4, 2017	19.50	19.50	16.17	17.93
1947	NASDAQ	ASPS	Wed, May 3, 2017	20.47	20.86	19.60	19.64
1946	NASDAQ	ASPS	Tue, May 2, 2017	22.31	22.55	20.41	20.59
1945	NASDAQ	ASPS	Mon, May 1, 2017	24.25	25.35	23.12	23.32
1944	NASDAQ	ASPS	Fri, Apr 28, 2017	21.63	22.50	20.92	22.09
1943	NASDAQ	ASPS	Thu, Apr 27, 2017	22.63	24.18	21.67	21.80
1942	NASDAQ	ASPS	Wed, Apr 26, 2017	23.31	23.81	22.01	22.17
1941	NASDAQ	ASPS	Tue, Apr 25, 2017	23.11	24.00	22.66	23.41
1940	NASDAQ	ASPS	Mon, Apr 24, 2017	23.70	24.19	22.21	23.10
1939	NASDAQ	ASPS	Fri, Apr 21, 2017	26.75	28.59	23.75	24.05
1938	NASDAQ	ASPS	Thu, Apr 20, 2017	44.07	45.26	25.00	25.44
1937	NASDAQ	ASPS	Wed, Apr 19, 2017	45.50	46.99	43.48	43.88
1936	NASDAQ	ASPS	Tue, Apr 18, 2017	43.85	45.19	43.85	45.02
1935	NASDAQ	ASPS	Mon, Apr 17, 2017	42.78	44.38	42.16	44.03
1934	NASDAQ	ASPS	Thu, Apr 13, 2017	42.77	46.45	42.03	42.61
1933	NASDAQ	ASPS	Wed, Apr 12, 2017	41.80	44.19	40.66	43.51
1932	NASDAQ	ASPS	Tue, Apr 11, 2017	41.08	42.00	40.52	41.67
1931	NASDAQ	ASPS	Mon, Apr 10, 2017	39.17	41.35	39.17	41.15
1930	NASDAQ	ASPS	Fri, Apr 7, 2017	37.44	40.24	37.44	39.13
1929	NASDAQ	ASPS	Thu, Apr 6, 2017	36.08	37.76	35.58	37.32
1928	NASDAQ	ASPS	Wed, Apr 5, 2017	37.86	38.26	36.20	36.31
1927	NASDAQ	ASPS	Tue, Apr 4, 2017	36.70	37.51	36.55	37.40
1926	NASDAQ	ASPS	Mon, Apr 3, 2017	36.61	37.40	34.90	36.28
1925	NASDAQ	ASPS	Fri, Mar 31, 2017	36.99	38.80	36.40	36.80
1924	NASDAQ	ASPS	Thu, Mar 30, 2017	35.88	37.10	35.00	36.85
1923	NASDAQ	ASPS	Wed, Mar 29, 2017	35.12	35.84	33.92	35.39
1922	NASDAQ	ASPS	Tue, Mar 28, 2017	33.93	35.48	33.76	34.97
1921	NASDAQ	ASPS	Mon, Mar 27, 2017	31.15	33.52	30.26	32.53
1920	NASDAQ	ASPS	Fri, Mar 24, 2017	29.04	31.63	29.04	31.49
1919	NASDAQ	ASPS	Thu, Mar 23, 2017	27.27	29.20	27.02	28.96
1918	NASDAQ	ASPS	Wed, Mar 22, 2017	26.55	27.34	26.24	27.16
1917	NASDAQ	ASPS	Tue, Mar 21, 2017	28.31	28.44	26.55	26.68
1916	NASDAQ	ASPS	Mon, Mar 20, 2017	28.53	28.75	27.82	28.20
1915	NASDAQ	ASPS	Fri, Mar 17, 2017	28.63	28.98	28.08	28.36
1914	NASDAQ	ASPS	Thu, Mar 16, 2017	28.12	29.13	27.90	28.53
1913	NASDAQ	ASPS	Wed, Mar 15, 2017	28.10	28.37	27.73	28.19
1912	NASDAQ	ASPS	Tue, Mar 14, 2017	27.71	28.23	27.26	28.00
1911	NASDAQ	ASPS	Mon, Mar 13, 2017	26.37	27.89	26.22	27.86
1910	NASDAQ	ASPS	Fri, Mar 10, 2017	26.80	27.05	26.38	26.38
1909	NASDAQ	ASPS	Thu, Mar 9, 2017	26.19	26.70	26.01	26.51
1908	NASDAQ	ASPS	Wed, Mar 8, 2017	26.00	26.48	25.24	26.22
1907	NASDAQ	ASPS	Tue, Mar 7, 2017	25.70	26.29	25.40	26.03
1906	NASDAQ	ASPS	Mon, Mar 6, 2017	25.91	26.21	24.93	25.76
1905	NASDAQ	ASPS	Fri, Mar 3, 2017	25.26	26.25	25.18	25.81
1904	NASDAQ	ASPS	Thu, Mar 2, 2017	25.11	25.72	24.53	25.36
1903	NASDAQ	ASPS	Wed, Mar 1, 2017	24.54	25.34	24.30	25.16
1902	NASDAQ	ASPS	Tue, Feb 28, 2017	23.89	24.80	23.64	24.03
1901	NASDAQ	ASPS	Mon, Feb 27, 2017	22.05	24.00	21.81	23.88
1900	NASDAQ	ASPS	Fri, Feb 24, 2017	22.19	22.26	21.37	22.25
1899	NASDAQ	ASPS	Thu, Feb 23, 2017	25.40	25.43	21.83	21.96
1898	NASDAQ	ASPS	Wed, Feb 22, 2017	23.52	24.12	23.05	24.03
1897	NASDAQ	ASPS	Tue, Feb 21, 2017	23.58	25.15	23.51	23.74
1896	NASDAQ	ASPS	Fri, Feb 17, 2017	23.03	23.89	22.64	23.16
1895	NASDAQ	ASPS	Thu, Feb 16, 2017	27.71	27.95	22.53	22.73
1894	NASDAQ	ASPS	Wed, Feb 15, 2017	31.00	31.33	30.28	30.79
1893	NASDAQ	ASPS	Tue, Feb 14, 2017	29.99	31.06	29.85	31.00
1892	NASDAQ	ASPS	Mon, Feb 13, 2017	29.40	29.90	28.91	29.77
1891	NASDAQ	ASPS	Fri, Feb 10, 2017	28.96	29.44	28.96	29.24
1890	NASDAQ	ASPS	Thu, Feb 9, 2017	28.82	29.13	28.16	28.79
1889	NASDAQ	ASPS	Wed, Feb 8, 2017	28.99	29.48	28.53	28.71
1888	NASDAQ	ASPS	Tue, Feb 7, 2017	29.07	29.07	28.45	28.98
1887	NASDAQ	ASPS	Mon, Feb 6, 2017	29.21	29.43	28.93	28.98
1886	NASDAQ	ASPS	Fri, Feb 3, 2017	29.11	29.54	28.96	29.21
1885	NASDAQ	ASPS	Thu, Feb 2, 2017	28.49	29.07	28.47	28.74
1884	NASDAQ	ASPS	Wed, Feb 1, 2017	28.56	28.97	28.50	28.58
1883	NASDAQ	ASPS	Tue, Jan 31, 2017	28.14	28.72	27.95	28.50
1882	NASDAQ	ASPS	Mon, Jan 30, 2017	28.12	28.64	27.45	28.19
1881	NASDAQ	ASPS	Fri, Jan 27, 2017	28.30	28.47	28.05	28.31
1880	NASDAQ	ASPS	Thu, Jan 26, 2017	26.89	28.25	26.86	28.18
1879	NASDAQ	ASPS	Wed, Jan 25, 2017	26.13	26.93	25.81	26.80
1878	NASDAQ	ASPS	Tue, Jan 24, 2017	26.30	26.51	25.80	25.96
1877	NASDAQ	ASPS	Mon, Jan 23, 2017	26.19	26.75	26.04	26.25
1876	NASDAQ	ASPS	Fri, Jan 20, 2017	25.81	26.22	25.77	26.18
1875	NASDAQ	ASPS	Thu, Jan 19, 2017	26.55	27.03	25.84	25.84
1874	NASDAQ	ASPS	Wed, Jan 18, 2017	26.41	26.79	25.70	26.53
1873	NASDAQ	ASPS	Tue, Jan 17, 2017	26.63	27.04	26.33	26.33
1872	NASDAQ	ASPS	Fri, Jan 13, 2017	26.64	27.00	26.31	26.77
1871	NASDAQ	ASPS	Thu, Jan 12, 2017	27.32	27.32	26.31	26.34
1870	NASDAQ	ASPS	Wed, Jan 11, 2017	27.08	27.49	27.00	27.40
1869	NASDAQ	ASPS	Tue, Jan 10, 2017	26.99	27.52	26.79	27.12
1868	NASDAQ	ASPS	Mon, Jan 9, 2017	27.43	27.52	26.94	27.04
1867	NASDAQ	ASPS	Fri, Jan 6, 2017	27.65	27.95	26.82	27.50
1866	NASDAQ	ASPS	Thu, Jan 5, 2017	27.71	27.97	27.23	27.49
1865	NASDAQ	ASPS	Wed, Jan 4, 2017	27.09	27.90	26.96	27.78
1864	NASDAQ	ASPS	Tue, Jan 3, 2017	26.96	27.45	26.74	26.90
1863	NASDAQ	ASPS	Fri, Dec 30, 2016	26.93	27.12	26.43	26.59
1862	NASDAQ	ASPS	Thu, Dec 29, 2016	26.78	27.50	26.64	26.74
1861	NASDAQ	ASPS	Wed, Dec 28, 2016	28.00	28.00	26.81	26.81
1860	NASDAQ	ASPS	Tue, Dec 27, 2016	27.58	28.07	27.31	27.86
1859	NASDAQ	ASPS	Fri, Dec 23, 2016	26.41	27.55	26.41	27.40
1858	NASDAQ	ASPS	Thu, Dec 22, 2016	27.43	27.71	26.30	26.44
1857	NASDAQ	ASPS	Wed, Dec 21, 2016	27.21	27.80	26.80	27.30
1856	NASDAQ	ASPS	Tue, Dec 20, 2016	26.74	27.44	26.25	27.27
1855	NASDAQ	ASPS	Mon, Dec 19, 2016	25.90	26.82	25.90	26.77
1854	NASDAQ	ASPS	Fri, Dec 16, 2016	25.93	26.49	25.73	25.93
1853	NASDAQ	ASPS	Thu, Dec 15, 2016	26.20	26.93	25.73	25.78
1852	NASDAQ	ASPS	Wed, Dec 14, 2016	27.27	27.40	26.20	26.29
1851	NASDAQ	ASPS	Tue, Dec 13, 2016	27.64	28.42	27.33	27.41
1850	NASDAQ	ASPS	Mon, Dec 12, 2016	27.99	28.44	27.07	27.50
1849	NASDAQ	ASPS	Fri, Dec 9, 2016	28.84	28.94	27.85	27.92
1848	NASDAQ	ASPS	Thu, Dec 8, 2016	27.91	29.11	27.91	28.69
1847	NASDAQ	ASPS	Wed, Dec 7, 2016	27.16	27.97	27.16	27.91
1846	NASDAQ	ASPS	Tue, Dec 6, 2016	26.55	27.35	26.55	27.10
1845	NASDAQ	ASPS	Mon, Dec 5, 2016	26.30	26.89	26.05	26.58
1844	NASDAQ	ASPS	Fri, Dec 2, 2016	25.91	26.38	25.65	26.22
1843	NASDAQ	ASPS	Thu, Dec 1, 2016	27.13	27.56	25.90	25.99
1842	NASDAQ	ASPS	Wed, Nov 30, 2016	26.96	27.38	26.50	26.94
1841	NASDAQ	ASPS	Tue, Nov 29, 2016	27.16	27.43	26.51	26.66
1840	NASDAQ	ASPS	Mon, Nov 28, 2016	28.02	28.68	27.26	27.32
1839	NASDAQ	ASPS	Fri, Nov 25, 2016	28.39	28.67	28.00	28.22
1838	NASDAQ	ASPS	Wed, Nov 23, 2016	27.78	28.67	27.68	28.41
1837	NASDAQ	ASPS	Tue, Nov 22, 2016	27.97	28.59	27.85	28.01
1836	NASDAQ	ASPS	Mon, Nov 21, 2016	27.40	27.98	27.24	27.94
1835	NASDAQ	ASPS	Fri, Nov 18, 2016	26.68	27.41	26.68	27.19
1834	NASDAQ	ASPS	Thu, Nov 17, 2016	26.58	26.73	26.22	26.56
1833	NASDAQ	ASPS	Wed, Nov 16, 2016	25.85	26.69	25.47	26.37
1832	NASDAQ	ASPS	Tue, Nov 15, 2016	25.35	26.21	25.01	26.00
1831	NASDAQ	ASPS	Mon, Nov 14, 2016	25.35	26.17	25.20	25.32
1830	NASDAQ	ASPS	Fri, Nov 11, 2016	25.58	26.47	25.23	25.59
1829	NASDAQ	ASPS	Thu, Nov 10, 2016	25.90	26.65	25.39	25.65
1828	NASDAQ	ASPS	Wed, Nov 9, 2016	24.84	26.31	24.50	25.80
1827	NASDAQ	ASPS	Tue, Nov 8, 2016	24.85	26.35	24.56	25.44
1826	NASDAQ	ASPS	Mon, Nov 7, 2016	24.45	25.11	24.25	24.84
1825	NASDAQ	ASPS	Fri, Nov 4, 2016	24.40	24.86	23.86	24.09
1824	NASDAQ	ASPS	Thu, Nov 3, 2016	24.71	24.85	23.86	24.39
1823	NASDAQ	ASPS	Wed, Nov 2, 2016	25.31	26.36	24.78	24.80
1822	NASDAQ	ASPS	Tue, Nov 1, 2016	25.30	26.03	24.92	25.43
1821	NASDAQ	ASPS	Mon, Oct 31, 2016	26.11	26.99	25.15	25.75
1820	NASDAQ	ASPS	Fri, Oct 28, 2016	28.21	28.58	26.33	26.33
1819	NASDAQ	ASPS	Thu, Oct 27, 2016	29.00	29.57	27.96	28.16
1818	NASDAQ	ASPS	Wed, Oct 26, 2016	30.82	31.09	29.67	29.94
1817	NASDAQ	ASPS	Tue, Oct 25, 2016	31.62	31.94	30.54	30.81
1816	NASDAQ	ASPS	Mon, Oct 24, 2016	30.99	32.10	30.64	31.73
1815	NASDAQ	ASPS	Fri, Oct 21, 2016	30.95	31.74	30.57	30.86
1814	NASDAQ	ASPS	Thu, Oct 20, 2016	30.62	31.65	30.32	31.26
1813	NASDAQ	ASPS	Wed, Oct 19, 2016	30.30	30.67	30.12	30.65
1812	NASDAQ	ASPS	Tue, Oct 18, 2016	29.92	30.82	29.75	30.15
1811	NASDAQ	ASPS	Mon, Oct 17, 2016	30.73	30.83	29.61	29.63
1810	NASDAQ	ASPS	Fri, Oct 14, 2016	31.02	31.72	30.70	30.77
1809	NASDAQ	ASPS	Thu, Oct 13, 2016	29.89	31.04	29.81	30.74
1808	NASDAQ	ASPS	Wed, Oct 12, 2016	30.17	30.28	29.54	30.10
1807	NASDAQ	ASPS	Tue, Oct 11, 2016	30.67	30.79	30.09	30.27
1806	NASDAQ	ASPS	Mon, Oct 10, 2016	31.12	31.91	30.68	30.68
1805	NASDAQ	ASPS	Fri, Oct 7, 2016	31.64	31.91	30.89	31.02
1804	NASDAQ	ASPS	Thu, Oct 6, 2016	32.75	33.00	31.59	31.61
1803	NASDAQ	ASPS	Wed, Oct 5, 2016	32.79	33.50	32.76	32.91
1802	NASDAQ	ASPS	Tue, Oct 4, 2016	32.93	33.36	32.40	32.76
1801	NASDAQ	ASPS	Mon, Oct 3, 2016	32.38	32.94	31.56	32.74
1800	NASDAQ	ASPS	Fri, Sep 30, 2016	32.17	33.15	31.74	32.40
1799	NASDAQ	ASPS	Thu, Sep 29, 2016	32.22	33.13	32.04	32.04
1798	NASDAQ	ASPS	Wed, Sep 28, 2016	31.45	32.58	31.20	32.38
1797	NASDAQ	ASPS	Tue, Sep 27, 2016	31.01	31.87	30.62	31.48
1796	NASDAQ	ASPS	Mon, Sep 26, 2016	31.01	31.64	30.91	30.94
1795	NASDAQ	ASPS	Fri, Sep 23, 2016	31.28	32.17	30.80	31.31
1794	NASDAQ	ASPS	Thu, Sep 22, 2016	31.62	31.98	30.80	31.60
1793	NASDAQ	ASPS	Wed, Sep 21, 2016	32.52	33.05	30.59	31.39
1792	NASDAQ	ASPS	Tue, Sep 20, 2016	33.06	33.37	32.39	32.46
1791	NASDAQ	ASPS	Mon, Sep 19, 2016	32.84	33.50	32.41	32.66
1790	NASDAQ	ASPS	Fri, Sep 16, 2016	32.32	32.92	31.82	32.46
1789	NASDAQ	ASPS	Thu, Sep 15, 2016	31.75	32.74	31.68	32.45
1788	NASDAQ	ASPS	Wed, Sep 14, 2016	31.85	32.26	31.60	31.86
1787	NASDAQ	ASPS	Tue, Sep 13, 2016	32.28	32.89	31.36	31.70
1786	NASDAQ	ASPS	Mon, Sep 12, 2016	31.92	33.22	31.35	32.73
1785	NASDAQ	ASPS	Fri, Sep 9, 2016	32.73	33.35	32.18	32.21
1784	NASDAQ	ASPS	Thu, Sep 8, 2016	32.96	33.67	32.85	32.88
1783	NASDAQ	ASPS	Wed, Sep 7, 2016	33.04	34.10	32.89	32.92
1782	NASDAQ	ASPS	Tue, Sep 6, 2016	33.83	34.66	32.28	33.03
1781	NASDAQ	ASPS	Fri, Sep 2, 2016	33.10	34.21	33.02	33.90
1780	NASDAQ	ASPS	Thu, Sep 1, 2016	32.60	33.13	32.13	32.88
1779	NASDAQ	ASPS	Wed, Aug 31, 2016	32.98	33.49	32.58	32.58
1778	NASDAQ	ASPS	Tue, Aug 30, 2016	32.83	33.44	32.76	33.14
1777	NASDAQ	ASPS	Mon, Aug 29, 2016	33.13	33.67	32.37	32.64
1776	NASDAQ	ASPS	Fri, Aug 26, 2016	31.96	32.97	31.61	32.46
1775	NASDAQ	ASPS	Thu, Aug 25, 2016	33.35	33.96	31.70	31.73
1774	NASDAQ	ASPS	Wed, Aug 24, 2016	32.84	34.02	32.64	33.54
1773	NASDAQ	ASPS	Tue, Aug 23, 2016	31.36	32.87	31.36	32.72
1772	NASDAQ	ASPS	Mon, Aug 22, 2016	31.29	31.99	30.93	31.36
1771	NASDAQ	ASPS	Fri, Aug 19, 2016	31.29	31.91	30.49	31.61
1770	NASDAQ	ASPS	Thu, Aug 18, 2016	31.65	32.01	31.06	31.39
1769	NASDAQ	ASPS	Wed, Aug 17, 2016	31.31	31.50	30.83	31.17
1768	NASDAQ	ASPS	Tue, Aug 16, 2016	31.66	32.33	31.05	31.19
1767	NASDAQ	ASPS	Mon, Aug 15, 2016	30.18	32.01	30.17	31.57
1766	NASDAQ	ASPS	Fri, Aug 12, 2016	29.43	30.07	28.68	29.95
1765	NASDAQ	ASPS	Thu, Aug 11, 2016	29.15	30.16	28.81	29.51
1764	NASDAQ	ASPS	Wed, Aug 10, 2016	28.20	30.00	27.59	29.29
1763	NASDAQ	ASPS	Tue, Aug 9, 2016	25.40	26.38	24.69	25.96
1762	NASDAQ	ASPS	Mon, Aug 8, 2016	25.74	26.30	25.32	25.32
1761	NASDAQ	ASPS	Fri, Aug 5, 2016	24.90	25.78	24.74	25.59
1760	NASDAQ	ASPS	Thu, Aug 4, 2016	24.50	24.89	24.01	24.57
1759	NASDAQ	ASPS	Wed, Aug 3, 2016	23.98	24.95	23.90	24.65
1758	NASDAQ	ASPS	Tue, Aug 2, 2016	24.86	24.98	23.36	24.01
1757	NASDAQ	ASPS	Mon, Aug 1, 2016	23.48	24.56	23.48	24.38
1756	NASDAQ	ASPS	Fri, Jul 29, 2016	23.30	23.52	21.75	23.26
1755	NASDAQ	ASPS	Thu, Jul 28, 2016	26.80	26.80	23.00	23.20
1754	NASDAQ	ASPS	Wed, Jul 27, 2016	24.26	24.78	23.75	24.06
1753	NASDAQ	ASPS	Tue, Jul 26, 2016	24.30	24.99	24.02	24.20
1752	NASDAQ	ASPS	Mon, Jul 25, 2016	24.97	25.41	24.03	24.28
1751	NASDAQ	ASPS	Fri, Jul 22, 2016	25.60	25.76	24.25	24.93
1750	NASDAQ	ASPS	Thu, Jul 21, 2016	29.52	30.00	25.28	26.02
1749	NASDAQ	ASPS	Wed, Jul 20, 2016	28.79	28.93	27.88	28.76
1748	NASDAQ	ASPS	Tue, Jul 19, 2016	28.50	28.88	27.85	28.14
1747	NASDAQ	ASPS	Mon, Jul 18, 2016	27.96	28.74	27.74	28.49
1746	NASDAQ	ASPS	Fri, Jul 15, 2016	28.28	28.67	27.85	28.01
1745	NASDAQ	ASPS	Thu, Jul 14, 2016	28.55	28.70	28.15	28.23
1744	NASDAQ	ASPS	Wed, Jul 13, 2016	28.22	28.58	27.95	28.16
1743	NASDAQ	ASPS	Tue, Jul 12, 2016	27.63	28.65	27.43	28.17
1742	NASDAQ	ASPS	Mon, Jul 11, 2016	26.61	27.51	26.61	27.19
1741	NASDAQ	ASPS	Fri, Jul 8, 2016	26.05	27.09	26.05	26.51
1740	NASDAQ	ASPS	Thu, Jul 7, 2016	25.73	26.19	24.91	25.59
1739	NASDAQ	ASPS	Wed, Jul 6, 2016	24.55	25.89	24.53	25.55
1738	NASDAQ	ASPS	Tue, Jul 5, 2016	27.60	27.87	22.82	24.76
1737	NASDAQ	ASPS	Fri, Jul 1, 2016	27.77	28.66	27.50	27.88
1736	NASDAQ	ASPS	Thu, Jun 30, 2016	26.29	27.91	25.87	27.84
1735	NASDAQ	ASPS	Wed, Jun 29, 2016	26.60	26.98	25.65	26.43
1734	NASDAQ	ASPS	Tue, Jun 28, 2016	25.47	27.10	25.21	26.12
1733	NASDAQ	ASPS	Mon, Jun 27, 2016	26.02	26.97	24.83	25.01
1732	NASDAQ	ASPS	Fri, Jun 24, 2016	26.32	27.22	25.74	26.33
1731	NASDAQ	ASPS	Thu, Jun 23, 2016	27.11	28.34	26.94	28.02
1730	NASDAQ	ASPS	Wed, Jun 22, 2016	27.62	28.70	26.38	26.70
1729	NASDAQ	ASPS	Tue, Jun 21, 2016	27.94	28.16	27.32	27.32
1728	NASDAQ	ASPS	Mon, Jun 20, 2016	27.80	28.69	27.61	27.97
1727	NASDAQ	ASPS	Fri, Jun 17, 2016	26.70	27.45	26.52	27.27
1726	NASDAQ	ASPS	Thu, Jun 16, 2016	25.50	26.77	25.01	26.69
1725	NASDAQ	ASPS	Wed, Jun 15, 2016	25.61	26.70	25.56	25.56
1724	NASDAQ	ASPS	Tue, Jun 14, 2016	25.39	26.68	25.31	25.49
1723	NASDAQ	ASPS	Mon, Jun 13, 2016	26.33	26.47	25.22	25.43
1722	NASDAQ	ASPS	Fri, Jun 10, 2016	28.06	28.36	26.37	26.64
1721	NASDAQ	ASPS	Thu, Jun 9, 2016	29.25	29.42	28.36	28.36
1720	NASDAQ	ASPS	Wed, Jun 8, 2016	30.90	31.40	29.36	29.37
1719	NASDAQ	ASPS	Tue, Jun 7, 2016	30.44	30.96	30.34	30.70
1718	NASDAQ	ASPS	Mon, Jun 6, 2016	29.26	30.60	29.26	30.16
1717	NASDAQ	ASPS	Fri, Jun 3, 2016	27.73	29.09	27.40	29.00
1716	NASDAQ	ASPS	Thu, Jun 2, 2016	27.66	28.03	27.37	28.02
1715	NASDAQ	ASPS	Wed, Jun 1, 2016	27.87	28.00	27.03	27.89
1714	NASDAQ	ASPS	Tue, May 31, 2016	28.26	28.35	27.74	27.93
1713	NASDAQ	ASPS	Fri, May 27, 2016	27.58	28.21	27.42	27.96
1712	NASDAQ	ASPS	Thu, May 26, 2016	28.34	28.74	26.91	27.66
1711	NASDAQ	ASPS	Wed, May 25, 2016	26.76	28.50	26.76	28.49
1710	NASDAQ	ASPS	Tue, May 24, 2016	25.87	27.34	25.50	26.71
1709	NASDAQ	ASPS	Mon, May 23, 2016	25.95	26.76	25.56	25.56
1708	NASDAQ	ASPS	Fri, May 20, 2016	26.07	27.01	25.67	25.96
1707	NASDAQ	ASPS	Thu, May 19, 2016	26.90	27.49	25.83	25.91
1706	NASDAQ	ASPS	Wed, May 18, 2016	26.77	27.86	26.60	27.13
1705	NASDAQ	ASPS	Tue, May 17, 2016	28.54	28.93	26.63	26.77
1704	NASDAQ	ASPS	Mon, May 16, 2016	28.77	29.86	28.29	28.46
1703	NASDAQ	ASPS	Fri, May 13, 2016	29.31	29.99	28.94	29.00
1702	NASDAQ	ASPS	Thu, May 12, 2016	29.35	30.12	28.13	29.37
1701	NASDAQ	ASPS	Wed, May 11, 2016	28.82	30.69	28.82	29.42
1700	NASDAQ	ASPS	Tue, May 10, 2016	31.06	31.33	28.62	28.62
1699	NASDAQ	ASPS	Mon, May 9, 2016	30.65	31.36	30.65	30.81
1698	NASDAQ	ASPS	Fri, May 6, 2016	30.99	32.55	30.45	30.52
1697	NASDAQ	ASPS	Thu, May 5, 2016	30.60	31.65	30.30	30.82
1696	NASDAQ	ASPS	Wed, May 4, 2016	29.45	30.89	28.66	30.25
1695	NASDAQ	ASPS	Tue, May 3, 2016	31.00	31.00	28.00	29.77
1694	NASDAQ	ASPS	Mon, May 2, 2016	28.81	30.44	27.58	29.51
1693	NASDAQ	ASPS	Fri, Apr 29, 2016	29.79	32.20	29.55	31.29
1692	NASDAQ	ASPS	Thu, Apr 28, 2016	28.38	32.26	26.74	30.09
1691	NASDAQ	ASPS	Wed, Apr 27, 2016	29.04	30.11	29.01	29.38
1690	NASDAQ	ASPS	Tue, Apr 26, 2016	28.16	29.23	27.83	29.01
1689	NASDAQ	ASPS	Mon, Apr 25, 2016	28.24	28.65	27.50	28.29
1688	NASDAQ	ASPS	Fri, Apr 22, 2016	27.54	28.83	27.54	28.28
1687	NASDAQ	ASPS	Thu, Apr 21, 2016	27.90	28.35	27.55	27.73
1686	NASDAQ	ASPS	Wed, Apr 20, 2016	27.74	28.35	27.50	27.98
1685	NASDAQ	ASPS	Tue, Apr 19, 2016	28.18	28.39	27.43	27.65
1684	NASDAQ	ASPS	Mon, Apr 18, 2016	27.74	28.49	27.41	28.06
1683	NASDAQ	ASPS	Fri, Apr 15, 2016	27.27	27.97	27.07	27.75
1682	NASDAQ	ASPS	Thu, Apr 14, 2016	27.07	27.57	26.82	27.18
1681	NASDAQ	ASPS	Wed, Apr 13, 2016	26.86	27.35	26.25	27.14
1680	NASDAQ	ASPS	Tue, Apr 12, 2016	26.13	27.04	25.77	26.69
1679	NASDAQ	ASPS	Mon, Apr 11, 2016	25.46	26.57	24.49	26.06
1678	NASDAQ	ASPS	Fri, Apr 8, 2016	25.87	26.47	25.19	25.64
1677	NASDAQ	ASPS	Thu, Apr 7, 2016	24.48	25.57	24.48	25.54
1676	NASDAQ	ASPS	Wed, Apr 6, 2016	24.29	24.95	23.75	24.83
1675	NASDAQ	ASPS	Tue, Apr 5, 2016	24.36	24.36	24.36	24.21
1674	NASDAQ	ASPS	Mon, Apr 4, 2016	25.17	25.68	24.00	24.36
1673	NASDAQ	ASPS	Fri, Apr 1, 2016	23.89	25.70	23.87	25.34
1672	NASDAQ	ASPS	Thu, Mar 31, 2016	23.52	24.40	23.45	23.52
1671	NASDAQ	ASPS	Wed, Mar 30, 2016	23.58	24.36	23.04	23.52
1670	NASDAQ	ASPS	Tue, Mar 29, 2016	22.37	23.75	21.33	22.37
1669	NASDAQ	ASPS	Mon, Mar 28, 2016	23.74	23.84	20.75	22.37
1668	NASDAQ	ASPS	Thu, Mar 24, 2016	22.87	22.87	22.87	23.81
1667	NASDAQ	ASPS	Wed, Mar 23, 2016	23.67	23.67	22.49	22.87
1666	NASDAQ	ASPS	Tue, Mar 22, 2016	24.17	24.90	23.63	23.80
1665	NASDAQ	ASPS	Mon, Mar 21, 2016	23.86	24.95	23.86	24.51
1664	NASDAQ	ASPS	Fri, Mar 18, 2016	23.40	24.36	23.40	23.88
1663	NASDAQ	ASPS	Thu, Mar 17, 2016	22.64	23.88	22.03	23.40
1662	NASDAQ	ASPS	Wed, Mar 16, 2016	21.25	23.35	21.12	22.46
1661	NASDAQ	ASPS	Tue, Mar 15, 2016	24.64	24.64	24.64	21.07
1660	NASDAQ	ASPS	Mon, Mar 14, 2016	24.61	25.05	24.05	24.64
1659	NASDAQ	ASPS	Fri, Mar 11, 2016	23.25	24.74	23.22	24.57
1658	NASDAQ	ASPS	Thu, Mar 10, 2016	23.55	24.50	22.88	23.40
1657	NASDAQ	ASPS	Wed, Mar 9, 2016	21.57	22.83	20.88	22.33
1656	NASDAQ	ASPS	Tue, Mar 8, 2016	21.89	22.29	21.25	21.33
1655	NASDAQ	ASPS	Mon, Mar 7, 2016	20.77	22.27	20.57	22.14
1654	NASDAQ	ASPS	Fri, Mar 4, 2016	20.01	20.01	20.01	20.79
1653	NASDAQ	ASPS	Thu, Mar 3, 2016	21.00	21.00	21.00	20.01
1652	NASDAQ	ASPS	Wed, Mar 2, 2016	21.24	21.29	17.33	20.74
1651	NASDAQ	ASPS	Tue, Mar 1, 2016	26.76	26.76	26.76	19.16
1650	NASDAQ	ASPS	Mon, Feb 29, 2016	33.72	33.72	26.00	26.76
1649	NASDAQ	ASPS	Fri, Feb 26, 2016	35.74	36.73	33.35	34.41
1648	NASDAQ	ASPS	Thu, Feb 25, 2016	32.92	35.81	32.60	35.69
1647	NASDAQ	ASPS	Wed, Feb 24, 2016	31.00	33.08	30.95	32.65
1646	NASDAQ	ASPS	Tue, Feb 23, 2016	32.44	33.09	31.56	31.63
1645	NASDAQ	ASPS	Mon, Feb 22, 2016	32.30	33.39	31.99	32.34
1644	NASDAQ	ASPS	Fri, Feb 19, 2016	31.78	33.03	29.98	32.30
1643	NASDAQ	ASPS	Thu, Feb 18, 2016	32.12	32.66	29.65	31.92
1642	NASDAQ	ASPS	Wed, Feb 17, 2016	29.84	32.11	29.71	31.97
1641	NASDAQ	ASPS	Tue, Feb 16, 2016	28.23	29.69	27.29	29.31
1640	NASDAQ	ASPS	Fri, Feb 12, 2016	26.48	28.75	26.03	27.87
1639	NASDAQ	ASPS	Thu, Feb 11, 2016	25.62	26.49	24.68	26.20
1638	NASDAQ	ASPS	Wed, Feb 10, 2016	26.39	27.21	25.66	25.89
1637	NASDAQ	ASPS	Tue, Feb 9, 2016	26.28	27.33	25.72	25.99
1636	NASDAQ	ASPS	Mon, Feb 8, 2016	26.56	27.01	25.70	26.79
1635	NASDAQ	ASPS	Fri, Feb 5, 2016	28.88	28.98	26.40	26.56
1634	NASDAQ	ASPS	Thu, Feb 4, 2016	27.74	29.99	27.51	28.68
1633	NASDAQ	ASPS	Wed, Feb 3, 2016	28.73	28.73	27.16	27.87
1632	NASDAQ	ASPS	Tue, Feb 2, 2016	28.84	29.13	27.23	28.24
1631	NASDAQ	ASPS	Mon, Feb 1, 2016	28.86	29.75	27.96	29.32
1630	NASDAQ	ASPS	Fri, Jan 29, 2016	28.62	28.98	27.26	28.90
1629	NASDAQ	ASPS	Thu, Jan 28, 2016	28.08	29.54	27.42	28.52
1628	NASDAQ	ASPS	Wed, Jan 27, 2016	27.55	28.68	27.10	27.82
1627	NASDAQ	ASPS	Tue, Jan 26, 2016	26.69	27.81	26.03	27.62
1626	NASDAQ	ASPS	Mon, Jan 25, 2016	28.10	28.53	26.05	26.36
1625	NASDAQ	ASPS	Fri, Jan 22, 2016	27.39	28.36	27.15	28.13
1624	NASDAQ	ASPS	Thu, Jan 21, 2016	25.86	27.17	25.35	26.44
1623	NASDAQ	ASPS	Wed, Jan 20, 2016	26.75	27.61	22.22	25.61
1622	NASDAQ	ASPS	Tue, Jan 19, 2016	26.89	27.99	26.13	27.03
1621	NASDAQ	ASPS	Fri, Jan 15, 2016	26.71	27.36	25.87	27.22
1620	NASDAQ	ASPS	Thu, Jan 14, 2016	26.89	29.34	26.16	27.80
1619	NASDAQ	ASPS	Wed, Jan 13, 2016	28.14	29.06	26.40	26.69
1618	NASDAQ	ASPS	Tue, Jan 12, 2016	29.65	29.95	27.50	27.95
1617	NASDAQ	ASPS	Mon, Jan 11, 2016	28.96	29.78	28.42	29.33
1616	NASDAQ	ASPS	Fri, Jan 8, 2016	29.17	30.00	28.18	28.54
1615	NASDAQ	ASPS	Thu, Jan 7, 2016	29.84	30.47	28.28	28.90
1614	NASDAQ	ASPS	Wed, Jan 6, 2016	28.24	31.11	28.06	30.73
1613	NASDAQ	ASPS	Tue, Jan 5, 2016	28.69	30.94	28.35	28.91
1612	NASDAQ	ASPS	Mon, Jan 4, 2016	27.06	28.97	26.84	28.72
1611	NASDAQ	ASPS	Thu, Dec 31, 2015	27.82	28.44	27.04	27.81
1610	NASDAQ	ASPS	Wed, Dec 30, 2015	29.29	29.71	27.92	27.93
1609	NASDAQ	ASPS	Tue, Dec 29, 2015	28.76	30.05	28.49	29.17
1608	NASDAQ	ASPS	Mon, Dec 28, 2015	30.75	31.10	28.77	28.79
1607	NASDAQ	ASPS	Thu, Dec 24, 2015	32.39	32.75	30.67	30.85
1606	NASDAQ	ASPS	Wed, Dec 23, 2015	31.08	32.78	30.58	32.07
1605	NASDAQ	ASPS	Tue, Dec 22, 2015	30.19	31.26	29.02	30.93
1604	NASDAQ	ASPS	Mon, Dec 21, 2015	28.98	30.50	28.67	29.89
1603	NASDAQ	ASPS	Fri, Dec 18, 2015	28.61	29.69	27.85	28.86
1602	NASDAQ	ASPS	Thu, Dec 17, 2015	27.62	28.74	27.29	28.52
1601	NASDAQ	ASPS	Wed, Dec 16, 2015	25.32	27.69	25.32	27.50
1600	NASDAQ	ASPS	Tue, Dec 15, 2015	23.94	25.68	23.70	25.30
1599	NASDAQ	ASPS	Mon, Dec 14, 2015	23.81	24.48	23.03	23.49
1598	NASDAQ	ASPS	Fri, Dec 11, 2015	23.68	24.35	23.30	23.82
1597	NASDAQ	ASPS	Thu, Dec 10, 2015	24.30	25.12	24.07	24.56
1596	NASDAQ	ASPS	Wed, Dec 9, 2015	23.53	25.00	23.53	24.21
1595	NASDAQ	ASPS	Tue, Dec 8, 2015	23.90	24.15	22.95	23.52
1594	NASDAQ	ASPS	Mon, Dec 7, 2015	25.88	25.99	24.20	24.30
1593	NASDAQ	ASPS	Fri, Dec 4, 2015	25.05	25.92	24.95	25.40
1592	NASDAQ	ASPS	Thu, Dec 3, 2015	25.85	26.32	24.92	25.06
1591	NASDAQ	ASPS	Wed, Dec 2, 2015	28.41	28.66	25.46	25.65
1590	NASDAQ	ASPS	Tue, Dec 1, 2015	29.04	29.39	28.09	28.35
1589	NASDAQ	ASPS	Mon, Nov 30, 2015	28.75	29.56	28.30	28.77
1588	NASDAQ	ASPS	Fri, Nov 27, 2015	27.04	28.83	26.75	28.60
1587	NASDAQ	ASPS	Wed, Nov 25, 2015	25.66	27.62	25.34	27.13
1586	NASDAQ	ASPS	Tue, Nov 24, 2015	25.50	26.11	25.09	25.66
1585	NASDAQ	ASPS	Mon, Nov 23, 2015	26.63	27.78	25.36	25.58
1584	NASDAQ	ASPS	Fri, Nov 20, 2015	26.93	28.00	26.72	26.81
1583	NASDAQ	ASPS	Thu, Nov 19, 2015	26.66	27.00	26.32	26.47
1582	NASDAQ	ASPS	Wed, Nov 18, 2015	28.25	28.52	26.44	26.86
1581	NASDAQ	ASPS	Tue, Nov 17, 2015	27.71	28.50	26.43	28.20
1580	NASDAQ	ASPS	Mon, Nov 16, 2015	26.78	28.15	26.47	27.89
1579	NASDAQ	ASPS	Fri, Nov 13, 2015	27.00	27.66	26.72	27.04
1578	NASDAQ	ASPS	Thu, Nov 12, 2015	27.50	28.27	27.02	27.05
1577	NASDAQ	ASPS	Wed, Nov 11, 2015	28.79	29.16	26.56	27.54
1576	NASDAQ	ASPS	Tue, Nov 10, 2015	28.59	29.19	27.60	28.61
1575	NASDAQ	ASPS	Mon, Nov 9, 2015	29.66	29.79	28.20	28.90
1574	NASDAQ	ASPS	Fri, Nov 6, 2015	29.80	30.60	29.01	29.96
1573	NASDAQ	ASPS	Thu, Nov 5, 2015	29.20	29.70	28.37	29.58
1572	NASDAQ	ASPS	Wed, Nov 4, 2015	29.18	30.06	28.40	29.07
1571	NASDAQ	ASPS	Tue, Nov 3, 2015	28.55	30.88	28.55	29.19
1570	NASDAQ	ASPS	Mon, Nov 2, 2015	26.96	29.47	26.82	28.88
1569	NASDAQ	ASPS	Fri, Oct 30, 2015	27.84	28.70	26.31	26.81
1568	NASDAQ	ASPS	Thu, Oct 29, 2015	27.49	28.80	26.83	27.89
1567	NASDAQ	ASPS	Wed, Oct 28, 2015	25.69	27.84	25.68	27.76
1566	NASDAQ	ASPS	Tue, Oct 27, 2015	27.11	27.36	25.44	25.70
1565	NASDAQ	ASPS	Mon, Oct 26, 2015	28.54	29.20	26.48	27.34
1564	NASDAQ	ASPS	Fri, Oct 23, 2015	27.42	29.54	27.00	28.51
1563	NASDAQ	ASPS	Thu, Oct 22, 2015	35.70	37.00	26.27	26.42
1562	NASDAQ	ASPS	Wed, Oct 21, 2015	32.65	32.80	31.37	31.77
1561	NASDAQ	ASPS	Tue, Oct 20, 2015	33.25	33.36	31.87	32.88
1560	NASDAQ	ASPS	Mon, Oct 19, 2015	32.36	34.30	31.76	33.08
1559	NASDAQ	ASPS	Fri, Oct 16, 2015	31.44	33.63	30.16	31.98
1558	NASDAQ	ASPS	Thu, Oct 15, 2015	28.44	31.44	28.05	31.37
1557	NASDAQ	ASPS	Wed, Oct 14, 2015	28.34	30.00	28.00	28.35
1556	NASDAQ	ASPS	Tue, Oct 13, 2015	31.00	31.00	28.21	28.66
1555	NASDAQ	ASPS	Mon, Oct 12, 2015	30.04	30.29	28.12	28.33
1554	NASDAQ	ASPS	Fri, Oct 9, 2015	29.63	30.14	28.91	29.52
1553	NASDAQ	ASPS	Thu, Oct 8, 2015	29.60	30.57	28.28	29.70
1552	NASDAQ	ASPS	Wed, Oct 7, 2015	26.86	28.67	26.86	28.25
1551	NASDAQ	ASPS	Tue, Oct 6, 2015	26.63	27.70	26.44	26.92
1550	NASDAQ	ASPS	Mon, Oct 5, 2015	24.66	26.72	24.66	26.49
1549	NASDAQ	ASPS	Fri, Oct 2, 2015	22.53	24.39	22.41	24.18
1548	NASDAQ	ASPS	Thu, Oct 1, 2015	24.00	24.27	22.10	22.93
1547	NASDAQ	ASPS	Wed, Sep 30, 2015	23.59	24.83	23.55	23.84
1546	NASDAQ	ASPS	Tue, Sep 29, 2015	23.47	24.17	23.04	23.48
1545	NASDAQ	ASPS	Mon, Sep 28, 2015	24.58	24.89	23.12	23.33
1544	NASDAQ	ASPS	Fri, Sep 25, 2015	25.25	25.65	24.43	24.77
1543	NASDAQ	ASPS	Thu, Sep 24, 2015	24.93	25.21	23.83	24.96
1542	NASDAQ	ASPS	Wed, Sep 23, 2015	25.43	25.77	23.62	25.22
1541	NASDAQ	ASPS	Tue, Sep 22, 2015	25.33	26.49	25.10	25.49
1540	NASDAQ	ASPS	Mon, Sep 21, 2015	25.82	26.88	25.51	25.75
1539	NASDAQ	ASPS	Fri, Sep 18, 2015	26.68	27.38	25.65	25.78
1538	NASDAQ	ASPS	Thu, Sep 17, 2015	28.77	28.99	27.11	27.33
1537	NASDAQ	ASPS	Wed, Sep 16, 2015	27.40	29.59	27.36	28.81
1536	NASDAQ	ASPS	Tue, Sep 15, 2015	29.02	29.34	27.06	27.32
1535	NASDAQ	ASPS	Mon, Sep 14, 2015	30.14	30.14	28.73	29.08
1534	NASDAQ	ASPS	Fri, Sep 11, 2015	30.50	30.88	30.00	30.19
1533	NASDAQ	ASPS	Thu, Sep 10, 2015	26.83	31.44	26.29	30.93
1532	NASDAQ	ASPS	Wed, Sep 9, 2015	26.89	28.30	26.75	26.94
1531	NASDAQ	ASPS	Tue, Sep 8, 2015	26.42	26.84	26.02	26.51
1530	NASDAQ	ASPS	Fri, Sep 4, 2015	25.71	26.50	25.44	25.91
1529	NASDAQ	ASPS	Thu, Sep 3, 2015	25.85	26.81	25.72	26.15
1528	NASDAQ	ASPS	Wed, Sep 2, 2015	26.19	26.34	25.10	25.83
1527	NASDAQ	ASPS	Tue, Sep 1, 2015	26.05	27.31	25.60	25.68
1526	NASDAQ	ASPS	Mon, Aug 31, 2015	25.31	27.37	25.31	26.91
1525	NASDAQ	ASPS	Fri, Aug 28, 2015	25.45	27.00	25.33	25.48
1524	NASDAQ	ASPS	Thu, Aug 27, 2015	25.91	26.54	25.14	25.76
1523	NASDAQ	ASPS	Wed, Aug 26, 2015	24.28	25.57	23.92	25.43
1522	NASDAQ	ASPS	Tue, Aug 25, 2015	26.70	27.87	23.82	23.85
1521	NASDAQ	ASPS	Mon, Aug 24, 2015	27.86	28.41	25.05	25.95
1520	NASDAQ	ASPS	Fri, Aug 21, 2015	28.86	29.56	28.51	29.26
1519	NASDAQ	ASPS	Thu, Aug 20, 2015	30.02	30.11	29.21	29.30
1518	NASDAQ	ASPS	Wed, Aug 19, 2015	30.24	30.87	29.56	30.15
1517	NASDAQ	ASPS	Tue, Aug 18, 2015	30.07	31.51	29.33	30.66
1516	NASDAQ	ASPS	Mon, Aug 17, 2015	29.73	30.88	29.54	29.95
1515	NASDAQ	ASPS	Fri, Aug 14, 2015	29.45	30.01	29.07	29.91
1514	NASDAQ	ASPS	Thu, Aug 13, 2015	30.71	31.05	29.73	29.80
1513	NASDAQ	ASPS	Wed, Aug 12, 2015	30.29	31.16	30.08	31.01
1512	NASDAQ	ASPS	Tue, Aug 11, 2015	30.90	31.34	29.80	30.94
1511	NASDAQ	ASPS	Mon, Aug 10, 2015	30.89	32.86	30.60	31.78
1510	NASDAQ	ASPS	Fri, Aug 7, 2015	32.78	33.89	30.12	31.05
1509	NASDAQ	ASPS	Thu, Aug 6, 2015	32.41	33.34	31.90	33.14
1508	NASDAQ	ASPS	Wed, Aug 5, 2015	32.84	33.28	31.29	32.56
1507	NASDAQ	ASPS	Tue, Aug 4, 2015	33.92	34.85	32.45	32.61
1506	NASDAQ	ASPS	Mon, Aug 3, 2015	33.51	35.24	33.04	34.06
1505	NASDAQ	ASPS	Fri, Jul 31, 2015	38.70	38.70	32.01	32.66
1504	NASDAQ	ASPS	Thu, Jul 30, 2015	38.68	39.41	37.87	38.90
1503	NASDAQ	ASPS	Wed, Jul 29, 2015	38.17	39.74	37.78	38.89
1502	NASDAQ	ASPS	Tue, Jul 28, 2015	38.83	39.16	37.29	38.27
1501	NASDAQ	ASPS	Mon, Jul 27, 2015	37.73	39.33	36.53	38.64
1500	NASDAQ	ASPS	Fri, Jul 24, 2015	39.90	40.00	35.52	37.72
1499	NASDAQ	ASPS	Thu, Jul 23, 2015	35.84	41.23	35.20	39.54
1498	NASDAQ	ASPS	Wed, Jul 22, 2015	31.18	31.18	29.95	30.94
1497	NASDAQ	ASPS	Tue, Jul 21, 2015	31.55	32.88	30.58	31.24
1496	NASDAQ	ASPS	Mon, Jul 20, 2015	29.11	31.71	28.57	31.54
1495	NASDAQ	ASPS	Fri, Jul 17, 2015	28.80	29.59	28.76	28.99
1494	NASDAQ	ASPS	Thu, Jul 16, 2015	28.70	29.11	28.25	28.88
1493	NASDAQ	ASPS	Wed, Jul 15, 2015	29.01	29.27	27.83	28.52
1492	NASDAQ	ASPS	Tue, Jul 14, 2015	30.00	30.26	28.90	29.02
1491	NASDAQ	ASPS	Mon, Jul 13, 2015	28.34	30.38	27.70	29.80
1490	NASDAQ	ASPS	Fri, Jul 10, 2015	29.04	29.33	27.81	28.07
1489	NASDAQ	ASPS	Thu, Jul 9, 2015	28.27	29.30	27.75	28.58
1488	NASDAQ	ASPS	Wed, Jul 8, 2015	29.25	29.84	27.34	27.73
1487	NASDAQ	ASPS	Tue, Jul 7, 2015	29.26	29.77	28.46	29.52
1486	NASDAQ	ASPS	Mon, Jul 6, 2015	29.70	30.06	29.12	29.46
1485	NASDAQ	ASPS	Thu, Jul 2, 2015	29.66	30.50	29.00	30.02
1484	NASDAQ	ASPS	Wed, Jul 1, 2015	31.24	31.45	29.51	29.64
1483	NASDAQ	ASPS	Tue, Jun 30, 2015	31.09	31.47	30.53	30.79
1482	NASDAQ	ASPS	Mon, Jun 29, 2015	30.99	31.42	30.23	30.97
1481	NASDAQ	ASPS	Fri, Jun 26, 2015	31.36	31.54	30.55	31.40
1480	NASDAQ	ASPS	Thu, Jun 25, 2015	31.90	31.90	30.98	31.31
1479	NASDAQ	ASPS	Wed, Jun 24, 2015	31.90	32.46	30.93	31.82
1478	NASDAQ	ASPS	Tue, Jun 23, 2015	32.14	33.59	31.81	31.93
1477	NASDAQ	ASPS	Mon, Jun 22, 2015	30.60	32.40	29.51	31.95
1476	NASDAQ	ASPS	Fri, Jun 19, 2015	31.29	31.58	30.18	30.36
1475	NASDAQ	ASPS	Thu, Jun 18, 2015	30.85	31.61	30.31	31.25
1474	NASDAQ	ASPS	Wed, Jun 17, 2015	31.60	31.79	30.53	30.70
1473	NASDAQ	ASPS	Tue, Jun 16, 2015	31.84	33.20	31.15	31.69
1472	NASDAQ	ASPS	Mon, Jun 15, 2015	32.20	32.93	31.54	31.93
1471	NASDAQ	ASPS	Fri, Jun 12, 2015	30.90	32.30	30.42	32.15
1470	NASDAQ	ASPS	Thu, Jun 11, 2015	30.21	32.00	29.46	31.11
1469	NASDAQ	ASPS	Wed, Jun 10, 2015	27.96	30.19	27.56	29.99
1468	NASDAQ	ASPS	Tue, Jun 9, 2015	27.10	28.60	27.10	27.91
1467	NASDAQ	ASPS	Mon, Jun 8, 2015	26.70	27.48	26.50	27.10
1466	NASDAQ	ASPS	Fri, Jun 5, 2015	27.94	28.08	26.75	26.87
1465	NASDAQ	ASPS	Thu, Jun 4, 2015	28.38	28.94	27.75	28.11
1464	NASDAQ	ASPS	Wed, Jun 3, 2015	27.75	29.20	27.48	28.59
1463	NASDAQ	ASPS	Tue, Jun 2, 2015	26.78	28.17	26.40	27.57
1462	NASDAQ	ASPS	Mon, Jun 1, 2015	27.55	28.08	26.62	26.82
1461	NASDAQ	ASPS	Fri, May 29, 2015	27.65	28.00	26.66	27.52
1460	NASDAQ	ASPS	Thu, May 28, 2015	29.00	29.00	27.75	27.83
1459	NASDAQ	ASPS	Wed, May 27, 2015	28.72	29.19	28.30	29.00
1458	NASDAQ	ASPS	Tue, May 26, 2015	29.28	30.16	28.36	29.05
1457	NASDAQ	ASPS	Fri, May 22, 2015	28.69	29.18	28.33	28.94
1456	NASDAQ	ASPS	Thu, May 21, 2015	28.88	29.34	28.43	28.73
1455	NASDAQ	ASPS	Wed, May 20, 2015	29.53	29.71	27.60	28.95
1454	NASDAQ	ASPS	Tue, May 19, 2015	30.47	30.47	29.02	29.53
1453	NASDAQ	ASPS	Mon, May 18, 2015	30.11	31.09	29.45	30.37
1452	NASDAQ	ASPS	Fri, May 15, 2015	30.62	31.00	29.75	30.26
1451	NASDAQ	ASPS	Thu, May 14, 2015	30.59	31.04	29.61	30.66
1450	NASDAQ	ASPS	Wed, May 13, 2015	30.32	30.51	28.25	30.22
1449	NASDAQ	ASPS	Tue, May 12, 2015	30.67	30.90	29.62	30.43
1448	NASDAQ	ASPS	Mon, May 11, 2015	30.07	32.70	29.75	30.51
1447	NASDAQ	ASPS	Fri, May 8, 2015	30.21	30.98	29.54	29.96
1446	NASDAQ	ASPS	Thu, May 7, 2015	27.38	30.11	26.63	29.92
1445	NASDAQ	ASPS	Wed, May 6, 2015	28.57	28.93	26.43	27.31
1444	NASDAQ	ASPS	Tue, May 5, 2015	29.95	30.85	28.25	28.58
1443	NASDAQ	ASPS	Mon, May 4, 2015	26.74	30.69	26.50	30.25
1442	NASDAQ	ASPS	Fri, May 1, 2015	25.50	27.45	24.37	26.94
1441	NASDAQ	ASPS	Thu, Apr 30, 2015	25.00	25.00	23.44	24.25
1440	NASDAQ	ASPS	Wed, Apr 29, 2015	25.00	26.64	24.38	24.77
1439	NASDAQ	ASPS	Tue, Apr 28, 2015	24.00	25.68	23.52	25.21
1438	NASDAQ	ASPS	Mon, Apr 27, 2015	23.24	24.49	22.83	24.00
1437	NASDAQ	ASPS	Fri, Apr 24, 2015	22.16	24.90	22.04	23.24
1436	NASDAQ	ASPS	Thu, Apr 23, 2015	18.23	22.75	18.10	22.48
1435	NASDAQ	ASPS	Wed, Apr 22, 2015	16.76	18.10	16.61	18.07
1434	NASDAQ	ASPS	Tue, Apr 21, 2015	17.56	17.56	16.62	16.75
1433	NASDAQ	ASPS	Mon, Apr 20, 2015	17.40	18.44	17.39	17.52
1432	NASDAQ	ASPS	Fri, Apr 17, 2015	17.66	17.85	16.92	17.39
1431	NASDAQ	ASPS	Thu, Apr 16, 2015	18.67	18.83	17.76	17.80
1430	NASDAQ	ASPS	Wed, Apr 15, 2015	18.32	19.15	17.75	18.79
1429	NASDAQ	ASPS	Tue, Apr 14, 2015	19.08	19.10	18.08	18.26
1428	NASDAQ	ASPS	Mon, Apr 13, 2015	21.30	21.37	18.70	19.08
1427	NASDAQ	ASPS	Fri, Apr 10, 2015	19.50	20.84	18.30	20.53
1426	NASDAQ	ASPS	Thu, Apr 9, 2015	18.97	19.50	18.57	18.91
1425	NASDAQ	ASPS	Wed, Apr 8, 2015	19.12	19.20	18.02	18.42
1424	NASDAQ	ASPS	Tue, Apr 7, 2015	18.46	20.14	18.06	19.38
1423	NASDAQ	ASPS	Mon, Apr 6, 2015	14.85	16.52	14.65	16.46
1422	NASDAQ	ASPS	Thu, Apr 2, 2015	13.14	15.24	13.14	15.00
1421	NASDAQ	ASPS	Wed, Apr 1, 2015	12.82	13.45	12.56	13.26
1420	NASDAQ	ASPS	Tue, Mar 31, 2015	13.15	13.15	12.41	12.87
1419	NASDAQ	ASPS	Mon, Mar 30, 2015	13.49	13.71	12.97	13.11
1418	NASDAQ	ASPS	Fri, Mar 27, 2015	13.94	14.10	13.19	13.37
1417	NASDAQ	ASPS	Thu, Mar 26, 2015	14.20	14.44	13.74	14.03
1416	NASDAQ	ASPS	Wed, Mar 25, 2015	14.30	14.85	14.08	14.27
1415	NASDAQ	ASPS	Tue, Mar 24, 2015	13.72	14.35	13.46	14.31
1414	NASDAQ	ASPS	Mon, Mar 23, 2015	13.17	14.10	13.05	13.94
1413	NASDAQ	ASPS	Fri, Mar 20, 2015	12.50	13.68	12.48	13.33
1412	NASDAQ	ASPS	Thu, Mar 19, 2015	13.60	13.79	12.28	12.48
1411	NASDAQ	ASPS	Wed, Mar 18, 2015	15.30	15.34	13.60	13.85
1410	NASDAQ	ASPS	Tue, Mar 17, 2015	16.35	16.49	15.00	15.13
1409	NASDAQ	ASPS	Mon, Mar 16, 2015	17.86	17.87	15.50	16.39
1408	NASDAQ	ASPS	Fri, Mar 13, 2015	18.04	18.08	17.42	17.81
1407	NASDAQ	ASPS	Thu, Mar 12, 2015	17.68	18.40	17.61	18.02
1406	NASDAQ	ASPS	Wed, Mar 11, 2015	17.57	17.78	17.21	17.58
1405	NASDAQ	ASPS	Tue, Mar 10, 2015	16.98	17.77	16.55	17.60
1404	NASDAQ	ASPS	Mon, Mar 9, 2015	18.50	18.59	16.67	17.01
1403	NASDAQ	ASPS	Fri, Mar 6, 2015	18.62	19.15	18.30	18.54
1402	NASDAQ	ASPS	Thu, Mar 5, 2015	18.75	19.21	17.82	18.76
1401	NASDAQ	ASPS	Wed, Mar 4, 2015	20.13	20.74	18.55	18.74
1400	NASDAQ	ASPS	Tue, Mar 3, 2015	19.80	20.98	19.44	20.22
1399	NASDAQ	ASPS	Mon, Mar 2, 2015	20.03	20.67	19.83	20.47
1398	NASDAQ	ASPS	Fri, Feb 27, 2015	21.78	21.88	19.82	20.14
1397	NASDAQ	ASPS	Thu, Feb 26, 2015	22.74	23.46	21.98	22.20
1396	NASDAQ	ASPS	Wed, Feb 25, 2015	23.44	23.73	22.31	22.69
1395	NASDAQ	ASPS	Tue, Feb 24, 2015	23.45	23.91	22.86	23.49
1394	NASDAQ	ASPS	Mon, Feb 23, 2015	23.74	24.51	22.00	23.56
1393	NASDAQ	ASPS	Fri, Feb 20, 2015	23.73	24.02	22.75	23.20
1392	NASDAQ	ASPS	Thu, Feb 19, 2015	24.00	24.99	23.64	23.81
1391	NASDAQ	ASPS	Wed, Feb 18, 2015	23.41	25.68	23.41	24.16
1390	NASDAQ	ASPS	Tue, Feb 17, 2015	22.48	23.50	22.23	23.40
1389	NASDAQ	ASPS	Fri, Feb 13, 2015	22.45	23.39	21.90	22.32
1388	NASDAQ	ASPS	Thu, Feb 12, 2015	21.91	23.05	21.40	22.23
1387	NASDAQ	ASPS	Wed, Feb 11, 2015	21.84	22.16	21.10	21.52
1386	NASDAQ	ASPS	Tue, Feb 10, 2015	22.58	23.28	21.53	21.89
1385	NASDAQ	ASPS	Mon, Feb 9, 2015	23.38	24.70	21.90	22.39
1384	NASDAQ	ASPS	Fri, Feb 6, 2015	22.64	24.23	21.52	23.68
1383	NASDAQ	ASPS	Thu, Feb 5, 2015	21.69	23.42	21.36	22.46
1382	NASDAQ	ASPS	Wed, Feb 4, 2015	21.72	22.36	20.72	20.75
1381	NASDAQ	ASPS	Tue, Feb 3, 2015	20.48	22.76	20.20	21.75
1380	NASDAQ	ASPS	Mon, Feb 2, 2015	20.40	21.47	19.95	20.19
1379	NASDAQ	ASPS	Fri, Jan 30, 2015	19.91	21.97	18.50	20.28
1378	NASDAQ	ASPS	Thu, Jan 29, 2015	21.18	21.18	19.93	20.56
1377	NASDAQ	ASPS	Wed, Jan 28, 2015	21.91	22.03	20.90	21.08
1376	NASDAQ	ASPS	Tue, Jan 27, 2015	21.90	22.24	21.40	21.91
1375	NASDAQ	ASPS	Mon, Jan 26, 2015	25.27	25.50	21.85	22.15
1374	NASDAQ	ASPS	Fri, Jan 23, 2015	23.73	25.08	20.33	21.29
1373	NASDAQ	ASPS	Thu, Jan 22, 2015	24.22	26.74	23.70	23.86
1372	NASDAQ	ASPS	Wed, Jan 21, 2015	21.20	27.90	20.66	24.71
1371	NASDAQ	ASPS	Tue, Jan 20, 2015	25.00	26.96	21.08	21.26
1370	NASDAQ	ASPS	Fri, Jan 16, 2015	18.01	32.88	17.76	27.66
1369	NASDAQ	ASPS	Thu, Jan 15, 2015	18.20	20.25	18.05	18.37
1368	NASDAQ	ASPS	Wed, Jan 14, 2015	17.02	18.36	16.00	18.06
1367	NASDAQ	ASPS	Tue, Jan 13, 2015	26.50	26.50	16.00	16.49
1366	NASDAQ	ASPS	Mon, Jan 12, 2015	28.69	29.24	26.59	26.94
1365	NASDAQ	ASPS	Fri, Jan 9, 2015	31.33	31.51	28.59	28.90
1364	NASDAQ	ASPS	Thu, Jan 8, 2015	30.24	31.63	30.00	31.41
1363	NASDAQ	ASPS	Wed, Jan 7, 2015	30.61	31.39	29.77	30.34
1362	NASDAQ	ASPS	Tue, Jan 6, 2015	32.50	32.89	29.19	30.48
1361	NASDAQ	ASPS	Mon, Jan 5, 2015	33.32	35.17	32.25	32.46
1360	NASDAQ	ASPS	Fri, Jan 2, 2015	33.83	35.25	33.56	34.17
1359	NASDAQ	ASPS	Wed, Dec 31, 2014	34.40	35.10	33.58	33.79
1358	NASDAQ	ASPS	Tue, Dec 30, 2014	34.34	34.73	33.51	34.17
1357	NASDAQ	ASPS	Mon, Dec 29, 2014	33.26	34.44	32.60	33.89
1356	NASDAQ	ASPS	Fri, Dec 26, 2014	33.93	34.77	32.91	33.40
1355	NASDAQ	ASPS	Wed, Dec 24, 2014	29.49	34.37	29.09	33.81
1354	NASDAQ	ASPS	Tue, Dec 23, 2014	31.42	31.96	28.20	29.44
1353	NASDAQ	ASPS	Mon, Dec 22, 2014	45.91	45.99	30.72	31.49
1352	NASDAQ	ASPS	Fri, Dec 19, 2014	48.00	48.45	47.10	47.54
1351	NASDAQ	ASPS	Thu, Dec 18, 2014	49.80	49.80	47.32	47.87
1350	NASDAQ	ASPS	Wed, Dec 17, 2014	47.58	51.53	46.97	51.36
1349	NASDAQ	ASPS	Tue, Dec 16, 2014	48.39	48.83	46.33	47.56
1348	NASDAQ	ASPS	Mon, Dec 15, 2014	49.37	49.84	48.14	48.66
1347	NASDAQ	ASPS	Fri, Dec 12, 2014	49.05	50.30	48.02	49.25
1346	NASDAQ	ASPS	Thu, Dec 11, 2014	49.48	50.84	49.07	49.72
1345	NASDAQ	ASPS	Wed, Dec 10, 2014	50.45	51.15	48.25	48.99
1344	NASDAQ	ASPS	Tue, Dec 9, 2014	48.31	51.07	48.02	50.93
1343	NASDAQ	ASPS	Mon, Dec 8, 2014	49.99	51.31	48.61	49.06
1342	NASDAQ	ASPS	Fri, Dec 5, 2014	49.78	50.61	48.33	50.36
1341	NASDAQ	ASPS	Thu, Dec 4, 2014	47.64	49.93	46.61	49.50
1340	NASDAQ	ASPS	Wed, Dec 3, 2014	48.46	49.79	47.05	47.64
1339	NASDAQ	ASPS	Tue, Dec 2, 2014	48.52	49.49	47.78	48.61
1338	NASDAQ	ASPS	Mon, Dec 1, 2014	52.14	52.79	48.40	48.52
1337	NASDAQ	ASPS	Fri, Nov 28, 2014	54.10	54.47	52.00	52.28
1336	NASDAQ	ASPS	Wed, Nov 26, 2014	54.66	54.66	53.69	54.13
1335	NASDAQ	ASPS	Tue, Nov 25, 2014	55.88	56.47	54.10	54.30
1334	NASDAQ	ASPS	Mon, Nov 24, 2014	56.39	57.48	55.37	55.96
1333	NASDAQ	ASPS	Fri, Nov 21, 2014	56.54	57.49	55.67	55.88
1332	NASDAQ	ASPS	Thu, Nov 20, 2014	52.48	56.55	52.48	55.97
1331	NASDAQ	ASPS	Wed, Nov 19, 2014	52.30	53.18	51.62	53.04
1330	NASDAQ	ASPS	Tue, Nov 18, 2014	52.30	53.10	50.83	52.60
1329	NASDAQ	ASPS	Mon, Nov 17, 2014	51.07	53.68	49.23	52.32
1328	NASDAQ	ASPS	Fri, Nov 14, 2014	54.45	54.75	50.86	51.76
1327	NASDAQ	ASPS	Thu, Nov 13, 2014	60.34	61.53	57.68	57.68
1326	NASDAQ	ASPS	Wed, Nov 12, 2014	59.97	65.00	55.66	60.50
1325	NASDAQ	ASPS	Tue, Nov 11, 2014	70.05	74.57	69.83	72.78
1324	NASDAQ	ASPS	Mon, Nov 10, 2014	69.93	70.91	67.89	70.31
1323	NASDAQ	ASPS	Fri, Nov 7, 2014	69.81	71.39	69.29	70.05
1322	NASDAQ	ASPS	Thu, Nov 6, 2014	71.06	71.27	68.78	70.16
1321	NASDAQ	ASPS	Wed, Nov 5, 2014	70.21	71.84	69.35	70.95
1320	NASDAQ	ASPS	Tue, Nov 4, 2014	72.10	73.15	69.26	69.85
1319	NASDAQ	ASPS	Mon, Nov 3, 2014	74.64	76.56	72.05	72.76
1318	NASDAQ	ASPS	Fri, Oct 31, 2014	77.63	77.71	72.88	74.66
1317	NASDAQ	ASPS	Thu, Oct 30, 2014	73.00	78.07	72.51	76.69
1316	NASDAQ	ASPS	Wed, Oct 29, 2014	71.19	77.46	70.00	72.90
1315	NASDAQ	ASPS	Tue, Oct 28, 2014	71.59	72.50	69.72	71.86
1314	NASDAQ	ASPS	Mon, Oct 27, 2014	72.61	73.53	69.64	71.59
1313	NASDAQ	ASPS	Fri, Oct 24, 2014	71.89	74.00	70.30	73.33
1312	NASDAQ	ASPS	Thu, Oct 23, 2014	69.60	73.69	66.14	71.74
1311	NASDAQ	ASPS	Wed, Oct 22, 2014	77.26	80.47	68.41	69.11
1310	NASDAQ	ASPS	Tue, Oct 21, 2014	95.78	96.58	72.81	84.51
1309	NASDAQ	ASPS	Mon, Oct 20, 2014	93.86	96.00	93.86	94.83
1308	NASDAQ	ASPS	Fri, Oct 17, 2014	95.19	96.31	93.44	94.05
1307	NASDAQ	ASPS	Thu, Oct 16, 2014	92.34	95.50	90.25	93.74
1306	NASDAQ	ASPS	Wed, Oct 15, 2014	92.36	95.00	90.84	93.93
1305	NASDAQ	ASPS	Tue, Oct 14, 2014	93.25	94.75	91.15	93.78
1304	NASDAQ	ASPS	Mon, Oct 13, 2014	94.95	96.32	91.84	92.18
1303	NASDAQ	ASPS	Fri, Oct 10, 2014	94.46	96.50	93.21	95.04
1302	NASDAQ	ASPS	Thu, Oct 9, 2014	98.78	99.64	94.87	94.91
1301	NASDAQ	ASPS	Wed, Oct 8, 2014	97.59	99.19	96.84	98.74
1300	NASDAQ	ASPS	Tue, Oct 7, 2014	100.76	101.07	97.53	97.73
1299	NASDAQ	ASPS	Mon, Oct 6, 2014	102.25	103.63	101.32	101.82
1298	NASDAQ	ASPS	Fri, Oct 3, 2014	101.53	103.83	101.53	101.99
1297	NASDAQ	ASPS	Thu, Oct 2, 2014	96.71	100.49	93.71	100.40
1296	NASDAQ	ASPS	Wed, Oct 1, 2014	101.16	101.16	96.12	96.87
1295	NASDAQ	ASPS	Tue, Sep 30, 2014	100.90	102.24	100.65	100.80
1294	NASDAQ	ASPS	Mon, Sep 29, 2014	101.36	102.84	99.78	100.98
1293	NASDAQ	ASPS	Fri, Sep 26, 2014	101.64	103.53	101.08	102.71
1292	NASDAQ	ASPS	Thu, Sep 25, 2014	102.53	102.65	99.53	101.22
1291	NASDAQ	ASPS	Wed, Sep 24, 2014	100.79	104.00	99.70	102.43
1290	NASDAQ	ASPS	Tue, Sep 23, 2014	101.11	103.01	98.77	100.80
1289	NASDAQ	ASPS	Mon, Sep 22, 2014	100.49	102.35	100.10	101.69
1288	NASDAQ	ASPS	Fri, Sep 19, 2014	106.82	107.92	100.85	101.43
1287	NASDAQ	ASPS	Thu, Sep 18, 2014	103.16	107.19	102.69	106.10
1286	NASDAQ	ASPS	Wed, Sep 17, 2014	101.97	103.65	101.34	102.46
1285	NASDAQ	ASPS	Tue, Sep 16, 2014	101.77	103.34	100.27	102.27
1284	NASDAQ	ASPS	Mon, Sep 15, 2014	102.16	104.25	100.46	101.79
1283	NASDAQ	ASPS	Fri, Sep 12, 2014	104.00	106.05	102.20	102.49
1282	NASDAQ	ASPS	Thu, Sep 11, 2014	102.18	104.45	102.18	103.69
1281	NASDAQ	ASPS	Wed, Sep 10, 2014	102.29	103.91	101.01	102.29
1280	NASDAQ	ASPS	Tue, Sep 9, 2014	104.44	104.44	101.87	101.89
1279	NASDAQ	ASPS	Mon, Sep 8, 2014	104.87	106.13	104.19	104.95
1278	NASDAQ	ASPS	Fri, Sep 5, 2014	101.32	105.01	101.32	104.60
1277	NASDAQ	ASPS	Thu, Sep 4, 2014	101.94	104.49	100.93	101.32
1276	NASDAQ	ASPS	Wed, Sep 3, 2014	102.43	103.86	101.43	102.02
1275	NASDAQ	ASPS	Tue, Sep 2, 2014	100.62	102.36	99.33	101.86
1274	NASDAQ	ASPS	Fri, Aug 29, 2014	95.50	100.25	95.26	99.93
1273	NASDAQ	ASPS	Thu, Aug 28, 2014	95.51	96.19	94.37	95.64
1272	NASDAQ	ASPS	Wed, Aug 27, 2014	94.90	95.76	93.86	95.65
1271	NASDAQ	ASPS	Tue, Aug 26, 2014	92.32	94.78	91.72	94.64
1270	NASDAQ	ASPS	Mon, Aug 25, 2014	90.38	94.12	90.09	91.80
1269	NASDAQ	ASPS	Fri, Aug 22, 2014	90.28	90.99	88.85	89.96
1268	NASDAQ	ASPS	Thu, Aug 21, 2014	88.72	90.85	87.79	90.58
1267	NASDAQ	ASPS	Wed, Aug 20, 2014	89.29	89.90	88.02	88.75
1266	NASDAQ	ASPS	Tue, Aug 19, 2014	89.15	90.44	88.13	89.64
1265	NASDAQ	ASPS	Mon, Aug 18, 2014	87.89	89.06	84.89	88.67
1264	NASDAQ	ASPS	Fri, Aug 15, 2014	87.45	87.85	86.68	87.00
1263	NASDAQ	ASPS	Thu, Aug 14, 2014	89.00	89.94	87.24	87.38
1262	NASDAQ	ASPS	Wed, Aug 13, 2014	87.93	89.30	87.16	89.09
1261	NASDAQ	ASPS	Tue, Aug 12, 2014	86.00	88.82	84.95	88.17
1260	NASDAQ	ASPS	Mon, Aug 11, 2014	86.90	89.66	86.70	86.76
1259	NASDAQ	ASPS	Fri, Aug 8, 2014	84.31	88.18	83.37	86.42
1258	NASDAQ	ASPS	Thu, Aug 7, 2014	86.61	86.65	83.84	83.98
1257	NASDAQ	ASPS	Wed, Aug 6, 2014	84.06	87.54	84.06	86.69
1256	NASDAQ	ASPS	Tue, Aug 5, 2014	87.91	90.59	83.57	84.05
1255	NASDAQ	ASPS	Mon, Aug 4, 2014	103.65	105.07	83.45	88.65
1254	NASDAQ	ASPS	Fri, Aug 1, 2014	107.00	108.15	102.27	103.83
1253	NASDAQ	ASPS	Thu, Jul 31, 2014	117.22	117.49	107.43	108.38
1252	NASDAQ	ASPS	Wed, Jul 30, 2014	119.12	120.48	117.48	118.69
1251	NASDAQ	ASPS	Tue, Jul 29, 2014	120.64	121.66	118.59	118.90
1250	NASDAQ	ASPS	Mon, Jul 28, 2014	119.47	121.87	118.94	119.95
1249	NASDAQ	ASPS	Fri, Jul 25, 2014	117.56	119.98	117.00	118.96
1248	NASDAQ	ASPS	Thu, Jul 24, 2014	120.00	122.25	113.03	118.32
1247	NASDAQ	ASPS	Wed, Jul 23, 2014	113.87	114.93	111.87	112.90
1246	NASDAQ	ASPS	Tue, Jul 22, 2014	111.43	114.27	110.35	114.18
1245	NASDAQ	ASPS	Mon, Jul 21, 2014	110.45	112.29	109.30	110.69
1244	NASDAQ	ASPS	Fri, Jul 18, 2014	110.13	111.51	108.96	111.00
1243	NASDAQ	ASPS	Thu, Jul 17, 2014	110.69	111.46	109.53	110.29
1242	NASDAQ	ASPS	Wed, Jul 16, 2014	110.42	111.58	108.02	111.53
1241	NASDAQ	ASPS	Tue, Jul 15, 2014	109.00	110.78	108.23	110.12
1240	NASDAQ	ASPS	Mon, Jul 14, 2014	106.00	109.39	105.36	108.82
1239	NASDAQ	ASPS	Fri, Jul 11, 2014	104.71	106.15	103.74	104.96
1238	NASDAQ	ASPS	Thu, Jul 10, 2014	105.00	106.00	103.46	104.75
1237	NASDAQ	ASPS	Wed, Jul 9, 2014	111.96	111.96	106.14	106.99
1236	NASDAQ	ASPS	Tue, Jul 8, 2014	112.28	112.28	108.47	112.00
1235	NASDAQ	ASPS	Mon, Jul 7, 2014	113.90	113.90	111.51	112.00
1234	NASDAQ	ASPS	Thu, Jul 3, 2014	113.65	116.06	112.90	113.82
1233	NASDAQ	ASPS	Wed, Jul 2, 2014	113.71	115.60	112.41	113.74
1232	NASDAQ	ASPS	Tue, Jul 1, 2014	115.26	118.00	112.96	113.59
1231	NASDAQ	ASPS	Mon, Jun 30, 2014	115.21	115.21	111.70	114.58
1230	NASDAQ	ASPS	Fri, Jun 27, 2014	114.05	117.36	112.39	114.29
1229	NASDAQ	ASPS	Thu, Jun 26, 2014	113.82	114.53	110.68	114.00
1228	NASDAQ	ASPS	Wed, Jun 25, 2014	113.68	115.53	112.93	114.24
1227	NASDAQ	ASPS	Tue, Jun 24, 2014	116.99	117.67	113.77	114.35
1226	NASDAQ	ASPS	Mon, Jun 23, 2014	114.76	118.12	114.07	117.72
1225	NASDAQ	ASPS	Fri, Jun 20, 2014	116.09	117.63	113.53	115.64
1224	NASDAQ	ASPS	Thu, Jun 19, 2014	117.23	118.09	113.54	115.41
1223	NASDAQ	ASPS	Wed, Jun 18, 2014	117.16	118.29	115.51	117.04
1222	NASDAQ	ASPS	Tue, Jun 17, 2014	119.81	121.70	117.06	117.53
1221	NASDAQ	ASPS	Mon, Jun 16, 2014	110.57	120.50	109.17	120.36
1220	NASDAQ	ASPS	Fri, Jun 13, 2014	113.82	113.82	109.69	110.23
1219	NASDAQ	ASPS	Thu, Jun 12, 2014	112.80	114.57	111.81	113.09
1218	NASDAQ	ASPS	Wed, Jun 11, 2014	114.59	115.32	111.05	112.72
1217	NASDAQ	ASPS	Tue, Jun 10, 2014	117.55	118.95	115.10	116.04
1216	NASDAQ	ASPS	Mon, Jun 9, 2014	116.97	118.40	115.94	118.28
1215	NASDAQ	ASPS	Fri, Jun 6, 2014	115.43	118.25	115.13	116.96
1214	NASDAQ	ASPS	Thu, Jun 5, 2014	112.04	115.67	110.84	114.76
1213	NASDAQ	ASPS	Wed, Jun 4, 2014	108.50	114.16	108.50	112.29
1212	NASDAQ	ASPS	Tue, Jun 3, 2014	110.29	110.34	108.19	108.96
1211	NASDAQ	ASPS	Mon, Jun 2, 2014	110.20	111.80	109.04	110.05
1210	NASDAQ	ASPS	Fri, May 30, 2014	110.40	111.69	109.73	110.21
1209	NASDAQ	ASPS	Thu, May 29, 2014	109.56	111.93	109.05	110.40
1208	NASDAQ	ASPS	Wed, May 28, 2014	110.29	111.25	108.50	109.96
1207	NASDAQ	ASPS	Tue, May 27, 2014	104.18	110.42	104.18	110.21
1206	NASDAQ	ASPS	Fri, May 23, 2014	102.73	104.21	102.22	103.50
1205	NASDAQ	ASPS	Thu, May 22, 2014	101.20	105.00	100.50	102.41
1204	NASDAQ	ASPS	Wed, May 21, 2014	99.02	100.76	97.88	100.73
1203	NASDAQ	ASPS	Tue, May 20, 2014	104.99	105.60	99.05	99.15
1202	NASDAQ	ASPS	Mon, May 19, 2014	104.18	105.81	104.18	105.44
1201	NASDAQ	ASPS	Fri, May 16, 2014	105.94	107.01	102.93	103.94
1200	NASDAQ	ASPS	Thu, May 15, 2014	103.47	105.43	100.51	105.11
1199	NASDAQ	ASPS	Wed, May 14, 2014	101.83	105.73	100.76	103.30
1198	NASDAQ	ASPS	Tue, May 13, 2014	105.00	106.99	101.03	101.86
1197	NASDAQ	ASPS	Mon, May 12, 2014	100.81	105.43	100.81	105.09
1196	NASDAQ	ASPS	Fri, May 9, 2014	100.18	101.58	99.29	100.86
1195	NASDAQ	ASPS	Thu, May 8, 2014	95.24	101.50	95.24	100.03
1194	NASDAQ	ASPS	Wed, May 7, 2014	97.96	98.51	94.56	95.36
1193	NASDAQ	ASPS	Tue, May 6, 2014	101.00	102.60	97.77	98.08
1192	NASDAQ	ASPS	Mon, May 5, 2014	102.15	103.24	100.65	101.28
1191	NASDAQ	ASPS	Fri, May 2, 2014	102.57	104.25	101.70	103.42
1190	NASDAQ	ASPS	Thu, May 1, 2014	102.62	102.90	99.82	102.21
1189	NASDAQ	ASPS	Wed, Apr 30, 2014	101.00	103.92	100.00	103.65
1188	NASDAQ	ASPS	Tue, Apr 29, 2014	102.79	103.56	100.12	100.93
1187	NASDAQ	ASPS	Mon, Apr 28, 2014	105.13	105.58	102.29	102.45
1186	NASDAQ	ASPS	Fri, Apr 25, 2014	111.09	111.34	105.05	105.55
1185	NASDAQ	ASPS	Thu, Apr 24, 2014	115.00	117.00	104.00	111.80
1184	NASDAQ	ASPS	Wed, Apr 23, 2014	114.74	114.74	110.25	111.81
1183	NASDAQ	ASPS	Tue, Apr 22, 2014	114.39	115.50	113.30	114.34
1182	NASDAQ	ASPS	Mon, Apr 21, 2014	117.37	117.42	111.04	114.24
1181	NASDAQ	ASPS	Thu, Apr 17, 2014	119.00	119.25	116.56	117.03
1180	NASDAQ	ASPS	Wed, Apr 16, 2014	120.01	122.54	116.80	118.63
1179	NASDAQ	ASPS	Tue, Apr 15, 2014	125.03	126.14	119.84	120.21
1178	NASDAQ	ASPS	Mon, Apr 14, 2014	120.91	124.42	118.36	124.04
1177	NASDAQ	ASPS	Fri, Apr 11, 2014	121.63	124.54	118.79	120.19
1176	NASDAQ	ASPS	Thu, Apr 10, 2014	121.18	123.96	119.90	122.31
1175	NASDAQ	ASPS	Wed, Apr 9, 2014	118.00	122.32	117.51	122.14
1174	NASDAQ	ASPS	Tue, Apr 8, 2014	119.19	119.80	116.17	117.17
1173	NASDAQ	ASPS	Mon, Apr 7, 2014	121.92	125.62	117.30	119.60
1172	NASDAQ	ASPS	Fri, Apr 4, 2014	125.97	126.50	122.08	122.84
1171	NASDAQ	ASPS	Thu, Apr 3, 2014	125.00	126.19	123.01	124.96
1170	NASDAQ	ASPS	Wed, Apr 2, 2014	125.52	126.84	123.05	125.28
1169	NASDAQ	ASPS	Tue, Apr 1, 2014	122.47	125.99	120.98	125.84
1168	NASDAQ	ASPS	Mon, Mar 31, 2014	117.78	123.81	117.77	121.66
1167	NASDAQ	ASPS	Fri, Mar 28, 2014	119.53	121.24	116.31	117.59
1166	NASDAQ	ASPS	Thu, Mar 27, 2014	115.02	121.33	114.01	119.70
1165	NASDAQ	ASPS	Wed, Mar 26, 2014	114.99	116.26	113.39	114.46
1164	NASDAQ	ASPS	Tue, Mar 25, 2014	115.88	117.62	113.60	114.97
1163	NASDAQ	ASPS	Mon, Mar 24, 2014	116.53	119.48	113.09	115.41
1162	NASDAQ	ASPS	Fri, Mar 21, 2014	117.82	119.06	115.05	115.82
1161	NASDAQ	ASPS	Thu, Mar 20, 2014	116.95	118.92	115.41	117.72
1160	NASDAQ	ASPS	Wed, Mar 19, 2014	115.17	120.61	113.78	117.38
1159	NASDAQ	ASPS	Tue, Mar 18, 2014	115.06	116.80	112.40	115.55
1158	NASDAQ	ASPS	Mon, Mar 17, 2014	113.29	114.94	112.28	114.50
1157	NASDAQ	ASPS	Fri, Mar 14, 2014	111.46	117.37	110.06	112.60
1156	NASDAQ	ASPS	Thu, Mar 13, 2014	111.99	113.54	110.06	112.05
1155	NASDAQ	ASPS	Wed, Mar 12, 2014	112.19	112.72	110.15	112.27
1154	NASDAQ	ASPS	Tue, Mar 11, 2014	110.77	114.26	110.57	112.55
1153	NASDAQ	ASPS	Mon, Mar 10, 2014	107.97	111.95	107.85	110.92
1152	NASDAQ	ASPS	Fri, Mar 7, 2014	108.45	109.82	107.30	107.97
1151	NASDAQ	ASPS	Thu, Mar 6, 2014	104.62	109.90	104.62	107.51
1150	NASDAQ	ASPS	Wed, Mar 5, 2014	103.74	105.69	102.75	104.10
1149	NASDAQ	ASPS	Tue, Mar 4, 2014	101.63	104.92	100.87	103.33
1148	NASDAQ	ASPS	Mon, Mar 3, 2014	97.47	102.00	97.47	100.95
1147	NASDAQ	ASPS	Fri, Feb 28, 2014	100.33	100.96	97.00	98.38
1146	NASDAQ	ASPS	Thu, Feb 27, 2014	99.89	101.95	96.50	99.94
1145	NASDAQ	ASPS	Wed, Feb 26, 2014	116.75	120.35	98.26	101.00
1144	NASDAQ	ASPS	Tue, Feb 25, 2014	112.64	121.06	112.64	116.76
1143	NASDAQ	ASPS	Mon, Feb 24, 2014	113.11	117.27	111.27	113.03
1142	NASDAQ	ASPS	Fri, Feb 21, 2014	107.57	115.52	105.90	113.55
1141	NASDAQ	ASPS	Thu, Feb 20, 2014	113.16	114.61	104.93	107.14
1140	NASDAQ	ASPS	Wed, Feb 19, 2014	114.31	116.42	112.02	113.55
1139	NASDAQ	ASPS	Tue, Feb 18, 2014	120.83	120.98	112.21	115.00
1138	NASDAQ	ASPS	Fri, Feb 14, 2014	124.43	126.09	117.28	120.12
1137	NASDAQ	ASPS	Thu, Feb 13, 2014	116.71	129.77	114.00	124.74
1136	NASDAQ	ASPS	Wed, Feb 12, 2014	117.32	122.97	115.70	120.85
1135	NASDAQ	ASPS	Tue, Feb 11, 2014	121.27	126.50	117.25	117.73
1134	NASDAQ	ASPS	Mon, Feb 10, 2014	121.15	125.10	121.02	121.68
1133	NASDAQ	ASPS	Fri, Feb 7, 2014	125.50	127.53	121.27	123.60
1132	NASDAQ	ASPS	Thu, Feb 6, 2014	133.81	134.78	118.00	125.51
1131	NASDAQ	ASPS	Wed, Feb 5, 2014	127.87	133.53	126.48	133.40
1130	NASDAQ	ASPS	Tue, Feb 4, 2014	130.15	130.78	126.22	128.24
1129	NASDAQ	ASPS	Mon, Feb 3, 2014	130.23	131.87	128.78	129.79
1128	NASDAQ	ASPS	Fri, Jan 31, 2014	133.16	133.27	130.05	130.74
1127	NASDAQ	ASPS	Thu, Jan 30, 2014	131.07	136.00	130.51	134.44
1126	NASDAQ	ASPS	Wed, Jan 29, 2014	131.50	134.55	129.08	129.75
1125	NASDAQ	ASPS	Tue, Jan 28, 2014	134.11	135.50	132.01	133.39
1124	NASDAQ	ASPS	Mon, Jan 27, 2014	138.85	138.94	131.25	134.95
1123	NASDAQ	ASPS	Fri, Jan 24, 2014	140.00	140.96	137.00	137.43
1122	NASDAQ	ASPS	Thu, Jan 23, 2014	148.35	148.35	137.50	141.35
1121	NASDAQ	ASPS	Wed, Jan 22, 2014	152.00	154.26	147.75	148.36
1120	NASDAQ	ASPS	Tue, Jan 21, 2014	150.50	150.87	144.50	148.21
1119	NASDAQ	ASPS	Fri, Jan 17, 2014	156.03	156.63	150.26	150.87
1118	NASDAQ	ASPS	Thu, Jan 16, 2014	158.02	162.93	153.67	156.63
1117	NASDAQ	ASPS	Wed, Jan 15, 2014	155.51	159.41	153.18	158.40
1116	NASDAQ	ASPS	Tue, Jan 14, 2014	158.86	160.78	152.50	155.75
1115	NASDAQ	ASPS	Mon, Jan 13, 2014	162.23	162.23	157.46	158.81
1114	NASDAQ	ASPS	Fri, Jan 10, 2014	164.61	164.61	161.03	162.93
1113	NASDAQ	ASPS	Thu, Jan 9, 2014	163.30	164.92	160.00	164.48
1112	NASDAQ	ASPS	Wed, Jan 8, 2014	156.32	161.26	147.29	160.46
1111	NASDAQ	ASPS	Tue, Jan 7, 2014	160.94	160.97	152.32	156.12
1110	NASDAQ	ASPS	Mon, Jan 6, 2014	163.50	163.50	160.43	161.00
1109	NASDAQ	ASPS	Fri, Jan 3, 2014	162.07	163.82	159.52	162.99
1108	NASDAQ	ASPS	Thu, Jan 2, 2014	157.82	163.22	156.15	161.64
1107	NASDAQ	ASPS	Tue, Dec 31, 2013	158.06	160.97	156.16	158.63
1106	NASDAQ	ASPS	Mon, Dec 30, 2013	160.90	160.90	156.31	157.85
1105	NASDAQ	ASPS	Fri, Dec 27, 2013	161.52	162.00	159.29	160.95
1104	NASDAQ	ASPS	Thu, Dec 26, 2013	158.94	164.01	158.24	161.04
1103	NASDAQ	ASPS	Tue, Dec 24, 2013	158.60	159.80	158.13	158.93
1102	NASDAQ	ASPS	Mon, Dec 23, 2013	160.33	160.70	158.26	159.30
1101	NASDAQ	ASPS	Fri, Dec 20, 2013	159.11	160.19	156.64	160.06
1100	NASDAQ	ASPS	Thu, Dec 19, 2013	159.26	160.22	157.42	159.40
1099	NASDAQ	ASPS	Wed, Dec 18, 2013	157.79	160.00	156.27	160.00
1098	NASDAQ	ASPS	Tue, Dec 17, 2013	160.23	160.34	157.27	157.95
1097	NASDAQ	ASPS	Mon, Dec 16, 2013	160.68	161.28	159.11	160.35
1096	NASDAQ	ASPS	Fri, Dec 13, 2013	159.69	160.25	157.51	159.35
1095	NASDAQ	ASPS	Thu, Dec 12, 2013	158.02	160.41	155.29	159.19
1094	NASDAQ	ASPS	Wed, Dec 11, 2013	161.27	160.56	156.19	158.73
1093	NASDAQ	ASPS	Tue, Dec 10, 2013	166.18	167.00	159.70	160.86
1092	NASDAQ	ASPS	Mon, Dec 9, 2013	169.27	169.99	165.68	167.20
1091	NASDAQ	ASPS	Fri, Dec 6, 2013	166.97	169.88	162.90	169.19
1090	NASDAQ	ASPS	Thu, Dec 5, 2013	167.59	169.73	165.62	166.11
1089	NASDAQ	ASPS	Wed, Dec 4, 2013	168.33	170.58	165.19	167.17
1088	NASDAQ	ASPS	Tue, Dec 3, 2013	162.62	171.00	161.80	170.19
1087	NASDAQ	ASPS	Mon, Dec 2, 2013	159.57	164.37	158.00	163.93
1086	NASDAQ	ASPS	Fri, Nov 29, 2013	152.22	161.90	150.64	160.98
1085	NASDAQ	ASPS	Wed, Nov 27, 2013	152.68	154.62	145.67	151.73
1084	NASDAQ	ASPS	Tue, Nov 26, 2013	151.01	153.25	151.00	152.30
1083	NASDAQ	ASPS	Mon, Nov 25, 2013	151.34	153.87	151.11	151.76
1082	NASDAQ	ASPS	Fri, Nov 22, 2013	151.01	153.11	149.02	152.04
1081	NASDAQ	ASPS	Thu, Nov 21, 2013	150.89	153.25	149.57	152.02
1080	NASDAQ	ASPS	Wed, Nov 20, 2013	151.69	153.26	149.67	149.99
1079	NASDAQ	ASPS	Tue, Nov 19, 2013	150.22	153.51	149.63	151.97
1078	NASDAQ	ASPS	Mon, Nov 18, 2013	150.36	153.96	148.15	150.70
1077	NASDAQ	ASPS	Fri, Nov 15, 2013	145.71	151.68	145.71	150.44
1076	NASDAQ	ASPS	Thu, Nov 14, 2013	144.66	146.67	143.10	144.98
1075	NASDAQ	ASPS	Wed, Nov 13, 2013	144.21	147.46	142.69	144.50
1074	NASDAQ	ASPS	Tue, Nov 12, 2013	146.32	148.79	143.44	144.89
1073	NASDAQ	ASPS	Mon, Nov 11, 2013	140.95	148.37	140.28	145.80
1072	NASDAQ	ASPS	Fri, Nov 8, 2013	142.69	143.64	139.80	140.41
1071	NASDAQ	ASPS	Thu, Nov 7, 2013	148.81	148.86	140.00	143.44
1070	NASDAQ	ASPS	Wed, Nov 6, 2013	153.78	154.42	146.50	149.78
1069	NASDAQ	ASPS	Tue, Nov 5, 2013	155.64	155.90	153.33	154.03
1068	NASDAQ	ASPS	Mon, Nov 4, 2013	154.51	156.64	153.10	155.51
1067	NASDAQ	ASPS	Fri, Nov 1, 2013	157.00	158.00	151.95	154.51
1066	NASDAQ	ASPS	Thu, Oct 31, 2013	149.00	158.08	146.46	157.28
1065	NASDAQ	ASPS	Wed, Oct 30, 2013	148.55	150.00	148.00	149.36
1064	NASDAQ	ASPS	Tue, Oct 29, 2013	143.92	147.39	143.92	147.38
1063	NASDAQ	ASPS	Mon, Oct 28, 2013	145.79	146.05	140.92	144.24
1062	NASDAQ	ASPS	Fri, Oct 25, 2013	146.20	149.69	143.59	144.83
1061	NASDAQ	ASPS	Thu, Oct 24, 2013	142.64	154.39	138.96	146.96
1060	NASDAQ	ASPS	Wed, Oct 23, 2013	132.00	135.66	130.00	132.92
1059	NASDAQ	ASPS	Tue, Oct 22, 2013	134.43	136.54	132.22	132.88
1058	NASDAQ	ASPS	Mon, Oct 21, 2013	135.28	136.89	133.02	133.95
1057	NASDAQ	ASPS	Fri, Oct 18, 2013	137.91	137.96	134.88	135.84
1056	NASDAQ	ASPS	Thu, Oct 17, 2013	136.72	137.76	136.00	137.69
1055	NASDAQ	ASPS	Wed, Oct 16, 2013	134.27	137.90	132.79	136.90
1054	NASDAQ	ASPS	Tue, Oct 15, 2013	134.90	135.74	132.85	133.58
1053	NASDAQ	ASPS	Mon, Oct 14, 2013	133.78	136.23	132.69	135.48
1052	NASDAQ	ASPS	Fri, Oct 11, 2013	135.35	137.21	133.78	134.84
1051	NASDAQ	ASPS	Thu, Oct 10, 2013	135.18	137.00	134.55	136.00
1050	NASDAQ	ASPS	Wed, Oct 9, 2013	140.41	140.41	131.75	133.85
1049	NASDAQ	ASPS	Tue, Oct 8, 2013	147.36	149.11	139.20	139.99
1048	NASDAQ	ASPS	Mon, Oct 7, 2013	145.84	147.97	144.32	146.89
1047	NASDAQ	ASPS	Fri, Oct 4, 2013	145.37	149.05	144.82	147.36
1046	NASDAQ	ASPS	Thu, Oct 3, 2013	148.37	148.56	144.71	145.03
1045	NASDAQ	ASPS	Wed, Oct 2, 2013	148.63	149.25	146.46	148.64
1044	NASDAQ	ASPS	Tue, Oct 1, 2013	139.51	148.50	139.51	148.47
1043	NASDAQ	ASPS	Mon, Sep 30, 2013	141.20	141.66	139.05	140.01
1042	NASDAQ	ASPS	Fri, Sep 27, 2013	141.56	143.14	141.56	141.90
1041	NASDAQ	ASPS	Thu, Sep 26, 2013	140.13	142.53	139.01	142.30
1040	NASDAQ	ASPS	Wed, Sep 25, 2013	141.70	142.87	139.11	139.48
1039	NASDAQ	ASPS	Tue, Sep 24, 2013	139.84	142.82	139.50	141.31
1038	NASDAQ	ASPS	Mon, Sep 23, 2013	138.65	140.25	136.75	139.03
1037	NASDAQ	ASPS	Fri, Sep 20, 2013	137.42	139.52	137.21	139.29
1036	NASDAQ	ASPS	Thu, Sep 19, 2013	135.63	137.05	135.00	136.87
1035	NASDAQ	ASPS	Wed, Sep 18, 2013	136.27	138.00	131.92	135.73
1034	NASDAQ	ASPS	Tue, Sep 17, 2013	134.69	136.29	134.04	136.14
1033	NASDAQ	ASPS	Mon, Sep 16, 2013	135.64	137.04	134.28	134.51
1032	NASDAQ	ASPS	Fri, Sep 13, 2013	134.11	135.83	131.04	134.78
1031	NASDAQ	ASPS	Thu, Sep 12, 2013	134.71	136.02	134.13	134.43
1030	NASDAQ	ASPS	Wed, Sep 11, 2013	136.47	136.82	133.50	135.25
1029	NASDAQ	ASPS	Tue, Sep 10, 2013	136.24	138.00	135.18	136.37
1028	NASDAQ	ASPS	Mon, Sep 9, 2013	135.50	137.75	135.19	136.02
1027	NASDAQ	ASPS	Fri, Sep 6, 2013	134.10	136.62	132.27	135.04
1026	NASDAQ	ASPS	Thu, Sep 5, 2013	132.33	134.10	131.88	133.36
1025	NASDAQ	ASPS	Wed, Sep 4, 2013	129.40	132.93	129.37	132.58
1024	NASDAQ	ASPS	Tue, Sep 3, 2013	132.00	132.60	128.85	129.15
1023	NASDAQ	ASPS	Fri, Aug 30, 2013	128.02	130.73	126.25	130.40
1022	NASDAQ	ASPS	Thu, Aug 29, 2013	128.10	130.32	127.63	128.03
1021	NASDAQ	ASPS	Wed, Aug 28, 2013	128.29	131.68	127.20	128.12
1020	NASDAQ	ASPS	Tue, Aug 27, 2013	129.75	131.00	126.44	127.99
1019	NASDAQ	ASPS	Mon, Aug 26, 2013	128.55	131.28	127.42	130.32
1018	NASDAQ	ASPS	Fri, Aug 23, 2013	127.28	128.86	124.36	128.48
1017	NASDAQ	ASPS	Thu, Aug 22, 2013	131.00	131.23	121.99	127.60
1016	NASDAQ	ASPS	Wed, Aug 21, 2013	121.56	130.28	121.56	130.00
1015	NASDAQ	ASPS	Tue, Aug 20, 2013	121.80	121.80	119.00	121.61
1014	NASDAQ	ASPS	Mon, Aug 19, 2013	124.50	125.17	121.00	121.54
1013	NASDAQ	ASPS	Fri, Aug 16, 2013	123.59	124.76	123.59	124.21
1012	NASDAQ	ASPS	Thu, Aug 15, 2013	120.64	125.40	118.96	124.80
1011	NASDAQ	ASPS	Wed, Aug 14, 2013	126.30	127.00	122.52	122.62
1010	NASDAQ	ASPS	Tue, Aug 13, 2013	128.73	128.73	125.69	125.98
1009	NASDAQ	ASPS	Mon, Aug 12, 2013	129.96	130.40	128.00	128.18
1008	NASDAQ	ASPS	Fri, Aug 9, 2013	128.09	130.07	127.39	130.07
1007	NASDAQ	ASPS	Thu, Aug 8, 2013	127.00	129.86	126.50	127.99
1006	NASDAQ	ASPS	Wed, Aug 7, 2013	123.18	126.43	122.18	126.24
1005	NASDAQ	ASPS	Tue, Aug 6, 2013	126.12	127.05	123.51	123.83
1004	NASDAQ	ASPS	Mon, Aug 5, 2013	127.75	127.75	126.21	126.62
1003	NASDAQ	ASPS	Fri, Aug 2, 2013	125.20	127.95	124.61	127.68
1002	NASDAQ	ASPS	Thu, Aug 1, 2013	123.41	126.73	122.64	125.54
1001	NASDAQ	ASPS	Wed, Jul 31, 2013	122.25	125.91	121.42	123.26
1000	NASDAQ	ASPS	Tue, Jul 30, 2013	119.74	122.13	119.01	121.89
999	NASDAQ	ASPS	Mon, Jul 29, 2013	117.65	120.70	117.35	119.76
998	NASDAQ	ASPS	Fri, Jul 26, 2013	110.66	119.70	110.66	118.58
997	NASDAQ	ASPS	Thu, Jul 25, 2013	99.50	112.28	97.00	111.30
996	NASDAQ	ASPS	Wed, Jul 24, 2013	99.50	99.93	98.74	99.00
995	NASDAQ	ASPS	Tue, Jul 23, 2013	99.38	99.80	98.67	98.99
994	NASDAQ	ASPS	Mon, Jul 22, 2013	98.50	99.88	97.76	99.14
993	NASDAQ	ASPS	Fri, Jul 19, 2013	97.49	98.54	97.07	98.36
992	NASDAQ	ASPS	Thu, Jul 18, 2013	98.66	98.81	97.79	97.80
991	NASDAQ	ASPS	Wed, Jul 17, 2013	99.19	99.19	97.44	98.25
990	NASDAQ	ASPS	Tue, Jul 16, 2013	98.10	98.57	97.06	98.38
989	NASDAQ	ASPS	Mon, Jul 15, 2013	98.00	99.16	96.18	98.17
988	NASDAQ	ASPS	Fri, Jul 12, 2013	96.21	98.20	96.16	97.85
987	NASDAQ	ASPS	Thu, Jul 11, 2013	97.81	97.81	96.42	96.52
986	NASDAQ	ASPS	Wed, Jul 10, 2013	96.01	96.99	95.95	96.82
985	NASDAQ	ASPS	Tue, Jul 9, 2013	95.55	96.72	95.27	96.37
984	NASDAQ	ASPS	Mon, Jul 8, 2013	96.26	96.54	94.66	95.22
983	NASDAQ	ASPS	Fri, Jul 5, 2013	96.96	97.87	95.31	96.36
982	NASDAQ	ASPS	Wed, Jul 3, 2013	96.92	97.55	95.66	96.16
981	NASDAQ	ASPS	Tue, Jul 2, 2013	96.75	97.64	96.29	97.36
980	NASDAQ	ASPS	Mon, Jul 1, 2013	94.50	96.87	94.47	96.55
979	NASDAQ	ASPS	Fri, Jun 28, 2013	94.56	95.03	93.67	94.30
978	NASDAQ	ASPS	Thu, Jun 27, 2013	94.98	95.78	94.55	94.95
977	NASDAQ	ASPS	Wed, Jun 26, 2013	94.40	95.47	93.89	94.70
976	NASDAQ	ASPS	Tue, Jun 25, 2013	92.90	94.87	92.57	93.98
975	NASDAQ	ASPS	Mon, Jun 24, 2013	93.98	94.37	91.15	92.40
974	NASDAQ	ASPS	Fri, Jun 21, 2013	96.21	96.33	91.33	95.02
973	NASDAQ	ASPS	Thu, Jun 20, 2013	98.75	100.35	95.00	95.92
972	NASDAQ	ASPS	Wed, Jun 19, 2013	100.33	101.90	99.23	99.65
971	NASDAQ	ASPS	Tue, Jun 18, 2013	100.42	102.15	99.61	100.15
970	NASDAQ	ASPS	Mon, Jun 17, 2013	98.62	100.27	97.70	99.40
969	NASDAQ	ASPS	Fri, Jun 14, 2013	96.52	97.45	96.26	97.20
968	NASDAQ	ASPS	Thu, Jun 13, 2013	95.24	96.72	94.70	96.01
967	NASDAQ	ASPS	Wed, Jun 12, 2013	96.65	96.65	94.28	95.25
966	NASDAQ	ASPS	Tue, Jun 11, 2013	91.97	96.50	90.68	96.12
965	NASDAQ	ASPS	Mon, Jun 10, 2013	95.44	95.44	93.47	93.55
964	NASDAQ	ASPS	Fri, Jun 7, 2013	94.79	95.76	94.04	94.89
963	NASDAQ	ASPS	Thu, Jun 6, 2013	92.09	94.50	91.86	94.50
962	NASDAQ	ASPS	Wed, Jun 5, 2013	93.67	93.80	91.75	91.92
961	NASDAQ	ASPS	Tue, Jun 4, 2013	94.94	96.74	93.44	94.14
960	NASDAQ	ASPS	Mon, Jun 3, 2013	94.65	95.93	93.16	95.78
959	NASDAQ	ASPS	Fri, May 31, 2013	95.14	95.50	94.17	94.27
958	NASDAQ	ASPS	Thu, May 30, 2013	93.95	95.50	93.26	95.21
957	NASDAQ	ASPS	Wed, May 29, 2013	92.51	94.41	92.05	93.40
956	NASDAQ	ASPS	Tue, May 28, 2013	92.50	93.30	91.73	92.96
955	NASDAQ	ASPS	Fri, May 24, 2013	92.59	92.59	91.25	91.67
954	NASDAQ	ASPS	Thu, May 23, 2013	91.51	92.87	90.63	92.83
953	NASDAQ	ASPS	Wed, May 22, 2013	96.29	97.13	91.96	92.74
952	NASDAQ	ASPS	Tue, May 21, 2013	95.81	97.29	95.47	96.01
951	NASDAQ	ASPS	Mon, May 20, 2013	95.44	96.61	94.58	95.53
950	NASDAQ	ASPS	Fri, May 17, 2013	95.60	95.70	94.00	95.44
949	NASDAQ	ASPS	Thu, May 16, 2013	94.77	95.53	94.51	94.80
948	NASDAQ	ASPS	Wed, May 15, 2013	92.37	95.36	92.19	95.12
947	NASDAQ	ASPS	Tue, May 14, 2013	92.30	93.66	92.04	93.59
946	NASDAQ	ASPS	Mon, May 13, 2013	92.70	92.73	90.61	91.90
945	NASDAQ	ASPS	Fri, May 10, 2013	89.60	92.87	89.60	92.30
944	NASDAQ	ASPS	Thu, May 9, 2013	91.16	92.78	90.45	92.00
943	NASDAQ	ASPS	Wed, May 8, 2013	90.27	91.09	88.26	90.95
942	NASDAQ	ASPS	Tue, May 7, 2013	89.82	90.71	87.85	90.18
941	NASDAQ	ASPS	Mon, May 6, 2013	84.97	90.43	84.30	90.18
940	NASDAQ	ASPS	Fri, May 3, 2013	83.95	85.24	83.27	84.79
939	NASDAQ	ASPS	Thu, May 2, 2013	81.93	83.41	81.24	83.22
938	NASDAQ	ASPS	Wed, May 1, 2013	82.26	82.45	80.59	81.74
937	NASDAQ	ASPS	Tue, Apr 30, 2013	82.40	83.34	82.02	82.54
936	NASDAQ	ASPS	Mon, Apr 29, 2013	82.04	83.32	81.57	83.19
935	NASDAQ	ASPS	Fri, Apr 26, 2013	80.13	82.38	79.44	81.55
934	NASDAQ	ASPS	Thu, Apr 25, 2013	74.33	80.74	73.45	80.08
933	NASDAQ	ASPS	Wed, Apr 24, 2013	73.16	74.94	73.03	74.32
932	NASDAQ	ASPS	Tue, Apr 23, 2013	71.88	73.02	71.54	72.98
931	NASDAQ	ASPS	Mon, Apr 22, 2013	72.62	72.62	70.70	71.65
930	NASDAQ	ASPS	Fri, Apr 19, 2013	73.08	73.63	72.00	72.39
929	NASDAQ	ASPS	Thu, Apr 18, 2013	75.25	75.26	72.65	72.93
928	NASDAQ	ASPS	Wed, Apr 17, 2013	75.99	76.06	74.10	75.27
927	NASDAQ	ASPS	Tue, Apr 16, 2013	75.60	76.30	75.45	76.18
926	NASDAQ	ASPS	Mon, Apr 15, 2013	76.34	76.90	74.75	75.43
925	NASDAQ	ASPS	Fri, Apr 12, 2013	76.56	77.19	75.94	76.55
924	NASDAQ	ASPS	Thu, Apr 11, 2013	76.37	78.00	76.25	77.01
923	NASDAQ	ASPS	Wed, Apr 10, 2013	75.99	77.25	75.52	76.21
922	NASDAQ	ASPS	Tue, Apr 9, 2013	75.71	76.96	75.40	75.97
921	NASDAQ	ASPS	Mon, Apr 8, 2013	73.19	75.95	72.76	75.84
920	NASDAQ	ASPS	Fri, Apr 5, 2013	70.02	73.98	69.48	73.65
919	NASDAQ	ASPS	Thu, Apr 4, 2013	69.38	71.22	69.38	70.93
918	NASDAQ	ASPS	Wed, Apr 3, 2013	70.59	70.59	68.94	69.51
917	NASDAQ	ASPS	Tue, Apr 2, 2013	69.46	71.69	69.46	70.72
916	NASDAQ	ASPS	Mon, Apr 1, 2013	69.44	70.00	67.95	69.43
915	NASDAQ	ASPS	Thu, Mar 28, 2013	70.26	70.87	69.01	69.75
914	NASDAQ	ASPS	Wed, Mar 27, 2013	68.92	70.84	68.64	70.43
913	NASDAQ	ASPS	Tue, Mar 26, 2013	67.67	69.48	67.32	69.20
912	NASDAQ	ASPS	Mon, Mar 25, 2013	70.15	70.41	66.97	67.35
911	NASDAQ	ASPS	Fri, Mar 22, 2013	71.33	71.92	69.46	69.88
910	NASDAQ	ASPS	Thu, Mar 21, 2013	71.14	72.39	70.12	70.70
909	NASDAQ	ASPS	Wed, Mar 20, 2013	73.00	73.48	70.51	71.32
908	NASDAQ	ASPS	Tue, Mar 19, 2013	76.17	78.58	71.73	71.80
907	NASDAQ	ASPS	Mon, Mar 18, 2013	79.00	79.40	75.66	75.90
906	NASDAQ	ASPS	Fri, Mar 15, 2013	81.75	82.42	79.32	79.45
905	NASDAQ	ASPS	Thu, Mar 14, 2013	81.25	82.58	81.09	81.75
904	NASDAQ	ASPS	Wed, Mar 13, 2013	83.25	83.44	81.03	81.03
903	NASDAQ	ASPS	Tue, Mar 12, 2013	82.19	84.31	82.19	83.34
902	NASDAQ	ASPS	Mon, Mar 11, 2013	83.00	84.21	82.24	82.40
901	NASDAQ	ASPS	Fri, Mar 8, 2013	82.39	84.53	82.20	83.72
900	NASDAQ	ASPS	Thu, Mar 7, 2013	81.48	82.84	80.55	82.46
899	NASDAQ	ASPS	Wed, Mar 6, 2013	83.95	84.47	80.86	81.73
898	NASDAQ	ASPS	Tue, Mar 5, 2013	82.27	84.98	82.12	83.79
897	NASDAQ	ASPS	Mon, Mar 4, 2013	81.57	82.52	80.86	82.23
896	NASDAQ	ASPS	Fri, Mar 1, 2013	81.61	82.14	79.17	81.91
895	NASDAQ	ASPS	Thu, Feb 28, 2013	79.51	84.50	77.79	81.54
894	NASDAQ	ASPS	Wed, Feb 27, 2013	75.59	79.35	75.57	78.84
893	NASDAQ	ASPS	Tue, Feb 26, 2013	76.87	77.94	75.00	75.45
892	NASDAQ	ASPS	Mon, Feb 25, 2013	78.64	79.34	77.26	77.38
891	NASDAQ	ASPS	Fri, Feb 22, 2013	80.44	81.00	78.02	78.59
890	NASDAQ	ASPS	Thu, Feb 21, 2013	85.00	85.00	80.62	80.76
889	NASDAQ	ASPS	Wed, Feb 20, 2013	86.90	87.34	84.00	85.00
888	NASDAQ	ASPS	Tue, Feb 19, 2013	87.87	88.47	86.67	87.04
887	NASDAQ	ASPS	Fri, Feb 15, 2013	87.13	89.61	85.75	87.73
886	NASDAQ	ASPS	Thu, Feb 14, 2013	91.55	92.28	87.27	87.44
885	NASDAQ	ASPS	Wed, Feb 13, 2013	83.82	93.41	83.82	91.01
884	NASDAQ	ASPS	Tue, Feb 12, 2013	85.82	85.97	83.65	83.86
883	NASDAQ	ASPS	Mon, Feb 11, 2013	86.00	86.60	84.76	85.57
882	NASDAQ	ASPS	Fri, Feb 8, 2013	86.97	87.59	85.60	86.05
881	NASDAQ	ASPS	Thu, Feb 7, 2013	87.51	87.78	86.38	87.08
880	NASDAQ	ASPS	Wed, Feb 6, 2013	88.00	88.04	87.28	87.74
879	NASDAQ	ASPS	Tue, Feb 5, 2013	88.01	89.07	87.42	87.97
878	NASDAQ	ASPS	Mon, Feb 4, 2013	88.83	89.15	87.04	87.84
877	NASDAQ	ASPS	Fri, Feb 1, 2013	88.64	90.00	87.91	89.37
876	NASDAQ	ASPS	Thu, Jan 31, 2013	85.73	90.53	85.40	87.87
875	NASDAQ	ASPS	Wed, Jan 30, 2013	86.97	87.40	85.76	86.29
874	NASDAQ	ASPS	Tue, Jan 29, 2013	87.37	88.21	87.14	87.64
873	NASDAQ	ASPS	Mon, Jan 28, 2013	91.39	92.22	87.70	88.04
872	NASDAQ	ASPS	Fri, Jan 25, 2013	92.19	92.80	90.44	91.59
871	NASDAQ	ASPS	Thu, Jan 24, 2013	92.76	94.12	91.30	92.59
870	NASDAQ	ASPS	Wed, Jan 23, 2013	93.60	93.81	91.84	93.20
869	NASDAQ	ASPS	Tue, Jan 22, 2013	93.01	94.19	92.63	93.94
868	NASDAQ	ASPS	Fri, Jan 18, 2013	94.34	95.08	92.29	93.26
867	NASDAQ	ASPS	Thu, Jan 17, 2013	94.36	95.71	93.45	94.92
866	NASDAQ	ASPS	Wed, Jan 16, 2013	95.88	97.85	93.86	94.51
865	NASDAQ	ASPS	Tue, Jan 15, 2013	94.75	96.56	94.60	96.02
864	NASDAQ	ASPS	Mon, Jan 14, 2013	95.00	96.72	93.57	94.92
863	NASDAQ	ASPS	Fri, Jan 11, 2013	93.79	95.05	92.69	94.63
862	NASDAQ	ASPS	Thu, Jan 10, 2013	91.35	94.41	90.31	93.57
861	NASDAQ	ASPS	Wed, Jan 9, 2013	91.96	92.45	90.02	91.37
860	NASDAQ	ASPS	Tue, Jan 8, 2013	87.74	91.73	86.99	91.53
859	NASDAQ	ASPS	Mon, Jan 7, 2013	87.15	88.87	85.05	87.51
858	NASDAQ	ASPS	Fri, Jan 4, 2013	86.38	87.31	84.19	86.87
857	NASDAQ	ASPS	Thu, Jan 3, 2013	87.63	89.71	85.14	85.54
856	NASDAQ	ASPS	Wed, Jan 2, 2013	87.62	89.38	86.66	87.76
855	NASDAQ	ASPS	Mon, Dec 31, 2012	85.21	87.07	85.00	86.66
854	NASDAQ	ASPS	Fri, Dec 28, 2012	85.37	86.30	84.66	85.75
853	NASDAQ	ASPS	Thu, Dec 27, 2012	84.32	86.47	83.08	85.76
852	NASDAQ	ASPS	Wed, Dec 26, 2012	86.29	86.50	84.34	84.56
851	NASDAQ	ASPS	Mon, Dec 24, 2012	87.51	87.81	86.51	86.62
850	NASDAQ	ASPS	Fri, Dec 21, 2012	87.83	88.98	86.85	87.59
849	NASDAQ	ASPS	Thu, Dec 20, 2012	89.50	90.54	88.44	89.26
848	NASDAQ	ASPS	Wed, Dec 19, 2012	93.89	93.89	88.34	89.25
847	NASDAQ	ASPS	Tue, Dec 18, 2012	94.76	94.96	91.85	93.76
846	NASDAQ	ASPS	Mon, Dec 17, 2012	95.10	95.72	93.62	94.37
845	NASDAQ	ASPS	Fri, Dec 14, 2012	99.65	101.49	94.60	95.05
844	NASDAQ	ASPS	Thu, Dec 13, 2012	99.55	100.65	97.67	98.42
843	NASDAQ	ASPS	Wed, Dec 12, 2012	96.14	102.24	95.98	100.19
842	NASDAQ	ASPS	Tue, Dec 11, 2012	97.42	97.99	95.75	96.39
841	NASDAQ	ASPS	Mon, Dec 10, 2012	96.92	100.37	96.64	96.97
840	NASDAQ	ASPS	Fri, Dec 7, 2012	95.36	102.54	95.16	96.70
839	NASDAQ	ASPS	Thu, Dec 6, 2012	91.38	96.28	91.38	94.99
838	NASDAQ	ASPS	Wed, Dec 5, 2012	93.96	93.96	90.35	91.93
837	NASDAQ	ASPS	Tue, Dec 4, 2012	96.53	98.13	93.72	94.48
836	NASDAQ	ASPS	Mon, Dec 3, 2012	100.72	101.60	97.08	97.74
835	NASDAQ	ASPS	Fri, Nov 30, 2012	100.56	101.32	98.72	99.81
834	NASDAQ	ASPS	Thu, Nov 29, 2012	97.57	101.38	97.41	99.81
833	NASDAQ	ASPS	Wed, Nov 28, 2012	98.20	98.43	95.30	97.37
832	NASDAQ	ASPS	Tue, Nov 27, 2012	95.47	102.22	93.77	98.26
831	NASDAQ	ASPS	Mon, Nov 26, 2012	97.00	98.04	95.26	95.68
830	NASDAQ	ASPS	Fri, Nov 23, 2012	99.17	99.50	96.34	97.60
829	NASDAQ	ASPS	Wed, Nov 21, 2012	98.02	99.84	96.70	99.36
828	NASDAQ	ASPS	Tue, Nov 20, 2012	99.15	99.57	96.89	98.07
827	NASDAQ	ASPS	Mon, Nov 19, 2012	98.86	100.38	96.48	99.03
826	NASDAQ	ASPS	Fri, Nov 16, 2012	94.00	97.79	93.09	97.50
825	NASDAQ	ASPS	Thu, Nov 15, 2012	95.22	95.75	91.06	94.36
824	NASDAQ	ASPS	Wed, Nov 14, 2012	97.84	98.70	95.28	96.16
823	NASDAQ	ASPS	Tue, Nov 13, 2012	99.51	103.05	98.84	99.04
822	NASDAQ	ASPS	Mon, Nov 12, 2012	102.42	105.45	100.11	100.58
821	NASDAQ	ASPS	Fri, Nov 9, 2012	104.20	106.14	101.51	102.86
820	NASDAQ	ASPS	Thu, Nov 8, 2012	105.13	108.09	103.89	105.12
819	NASDAQ	ASPS	Wed, Nov 7, 2012	98.61	107.42	98.30	105.08
818	NASDAQ	ASPS	Tue, Nov 6, 2012	101.08	101.92	98.96	100.07
817	NASDAQ	ASPS	Mon, Nov 5, 2012	104.43	105.64	94.57	101.03
816	NASDAQ	ASPS	Fri, Nov 2, 2012	103.85	107.83	103.12	104.20
815	NASDAQ	ASPS	Thu, Nov 1, 2012	105.40	108.06	102.11	103.58
814	NASDAQ	ASPS	Wed, Oct 31, 2012	107.76	109.14	105.23	106.54
813	NASDAQ	ASPS	Fri, Oct 26, 2012	108.01	109.44	105.02	108.34
812	NASDAQ	ASPS	Thu, Oct 25, 2012	114.59	119.68	107.72	108.79
811	NASDAQ	ASPS	Wed, Oct 24, 2012	103.08	121.77	103.02	116.71
810	NASDAQ	ASPS	Tue, Oct 23, 2012	104.20	104.20	101.27	103.03
809	NASDAQ	ASPS	Mon, Oct 22, 2012	104.74	108.56	104.20	105.16
808	NASDAQ	ASPS	Fri, Oct 19, 2012	103.93	107.49	103.37	105.06
807	NASDAQ	ASPS	Thu, Oct 18, 2012	109.70	109.70	104.56	104.98
806	NASDAQ	ASPS	Wed, Oct 17, 2012	110.61	111.13	109.55	109.87
805	NASDAQ	ASPS	Tue, Oct 16, 2012	107.39	111.22	107.25	110.24
804	NASDAQ	ASPS	Mon, Oct 15, 2012	108.72	109.89	106.63	107.68
803	NASDAQ	ASPS	Fri, Oct 12, 2012	104.10	107.97	104.10	107.70
802	NASDAQ	ASPS	Thu, Oct 11, 2012	102.54	105.69	102.54	104.27
801	NASDAQ	ASPS	Wed, Oct 10, 2012	101.56	103.96	100.89	101.75
800	NASDAQ	ASPS	Tue, Oct 9, 2012	104.72	104.72	100.82	101.76
799	NASDAQ	ASPS	Mon, Oct 8, 2012	103.99	106.48	103.88	104.94
798	NASDAQ	ASPS	Fri, Oct 5, 2012	107.17	108.64	103.14	104.61
797	NASDAQ	ASPS	Thu, Oct 4, 2012	95.38	108.16	93.06	107.11
796	NASDAQ	ASPS	Wed, Oct 3, 2012	83.22	97.09	83.22	96.39
795	NASDAQ	ASPS	Tue, Oct 2, 2012	83.49	84.12	81.45	82.65
794	NASDAQ	ASPS	Mon, Oct 1, 2012	81.42	83.16	81.24	83.07
793	NASDAQ	ASPS	Fri, Sep 28, 2012	80.48	81.10	78.87	80.96
792	NASDAQ	ASPS	Thu, Sep 27, 2012	79.47	81.84	78.69	80.77
791	NASDAQ	ASPS	Wed, Sep 26, 2012	79.76	80.38	78.59	79.04
790	NASDAQ	ASPS	Tue, Sep 25, 2012	81.49	81.84	79.32	80.04
789	NASDAQ	ASPS	Mon, Sep 24, 2012	83.68	83.69	81.18	81.89
788	NASDAQ	ASPS	Fri, Sep 21, 2012	85.12	85.80	83.68	83.76
787	NASDAQ	ASPS	Thu, Sep 20, 2012	84.07	85.06	83.97	84.91
786	NASDAQ	ASPS	Wed, Sep 19, 2012	84.49	84.58	83.98	83.98
785	NASDAQ	ASPS	Tue, Sep 18, 2012	85.22	85.41	83.62	83.80
784	NASDAQ	ASPS	Mon, Sep 17, 2012	83.68	85.48	83.68	84.72
783	NASDAQ	ASPS	Fri, Sep 14, 2012	86.00	86.00	83.53	84.26
782	NASDAQ	ASPS	Thu, Sep 13, 2012	84.28	85.80	83.07	85.48
781	NASDAQ	ASPS	Wed, Sep 12, 2012	82.62	85.26	82.43	83.97
780	NASDAQ	ASPS	Tue, Sep 11, 2012	82.37	82.56	81.87	82.18
779	NASDAQ	ASPS	Mon, Sep 10, 2012	81.07	82.61	80.75	81.93
778	NASDAQ	ASPS	Fri, Sep 7, 2012	82.04	82.06	80.34	80.58
777	NASDAQ	ASPS	Thu, Sep 6, 2012	82.59	82.61	81.67	82.34
776	NASDAQ	ASPS	Wed, Sep 5, 2012	80.89	82.45	80.81	82.03
775	NASDAQ	ASPS	Tue, Sep 4, 2012	79.12	81.08	78.64	80.73
774	NASDAQ	ASPS	Fri, Aug 31, 2012	78.76	79.67	78.76	79.12
773	NASDAQ	ASPS	Thu, Aug 30, 2012	80.18	80.18	77.55	78.47
772	NASDAQ	ASPS	Wed, Aug 29, 2012	80.36	81.47	80.15	80.34
771	NASDAQ	ASPS	Tue, Aug 28, 2012	79.22	80.31	78.89	80.25
770	NASDAQ	ASPS	Mon, Aug 27, 2012	79.32	80.16	78.55	79.27
769	NASDAQ	ASPS	Fri, Aug 24, 2012	79.26	79.61	78.68	78.94
768	NASDAQ	ASPS	Thu, Aug 23, 2012	79.74	79.80	78.02	78.96
767	NASDAQ	ASPS	Wed, Aug 22, 2012	79.40	79.86	78.55	79.74
766	NASDAQ	ASPS	Tue, Aug 21, 2012	84.27	84.78	79.55	79.89
765	NASDAQ	ASPS	Mon, Aug 20, 2012	85.60	86.63	84.09	84.53
764	NASDAQ	ASPS	Fri, Aug 17, 2012	84.17	85.35	82.84	85.22
763	NASDAQ	ASPS	Thu, Aug 16, 2012	79.79	84.00	79.77	83.84
762	NASDAQ	ASPS	Wed, Aug 15, 2012	78.63	79.76	78.62	79.50
761	NASDAQ	ASPS	Tue, Aug 14, 2012	79.71	79.72	79.14	79.26
760	NASDAQ	ASPS	Mon, Aug 13, 2012	78.38	79.62	78.16	79.48
759	NASDAQ	ASPS	Fri, Aug 10, 2012	78.38	78.82	77.92	78.48
758	NASDAQ	ASPS	Thu, Aug 9, 2012	79.55	79.55	78.15	78.48
757	NASDAQ	ASPS	Wed, Aug 8, 2012	77.77	79.25	77.22	79.13
756	NASDAQ	ASPS	Tue, Aug 7, 2012	77.20	78.69	76.79	77.71
755	NASDAQ	ASPS	Mon, Aug 6, 2012	75.25	77.75	74.89	76.84
754	NASDAQ	ASPS	Fri, Aug 3, 2012	73.22	74.53	73.03	73.59
753	NASDAQ	ASPS	Thu, Aug 2, 2012	72.83	73.71	72.54	73.12
752	NASDAQ	ASPS	Wed, Aug 1, 2012	72.81	73.69	71.60	73.01
751	NASDAQ	ASPS	Tue, Jul 31, 2012	72.75	73.36	72.47	72.81
750	NASDAQ	ASPS	Mon, Jul 30, 2012	68.99	74.34	68.98	72.74
749	NASDAQ	ASPS	Fri, Jul 27, 2012	66.88	69.55	66.88	69.40
748	NASDAQ	ASPS	Thu, Jul 26, 2012	70.37	70.67	67.60	68.34
747	NASDAQ	ASPS	Wed, Jul 25, 2012	69.09	71.13	68.99	69.86
746	NASDAQ	ASPS	Tue, Jul 24, 2012	69.67	70.00	68.90	69.28
745	NASDAQ	ASPS	Mon, Jul 23, 2012	70.43	70.78	69.34	69.88
744	NASDAQ	ASPS	Fri, Jul 20, 2012	70.86	71.41	69.76	71.11
743	NASDAQ	ASPS	Thu, Jul 19, 2012	71.31	71.72	70.81	71.22
742	NASDAQ	ASPS	Wed, Jul 18, 2012	70.37	71.36	70.35	70.76
741	NASDAQ	ASPS	Tue, Jul 17, 2012	70.40	70.64	68.83	70.02
740	NASDAQ	ASPS	Mon, Jul 16, 2012	69.37	70.62	69.33	70.40
739	NASDAQ	ASPS	Fri, Jul 13, 2012	66.47	69.33	66.47	69.33
738	NASDAQ	ASPS	Thu, Jul 12, 2012	68.63	68.70	62.89	66.37
737	NASDAQ	ASPS	Wed, Jul 11, 2012	68.60	69.17	68.02	68.87
736	NASDAQ	ASPS	Tue, Jul 10, 2012	69.80	70.37	67.83	68.68
735	NASDAQ	ASPS	Mon, Jul 9, 2012	69.88	69.88	68.73	69.80
734	NASDAQ	ASPS	Fri, Jul 6, 2012	70.18	70.84	69.46	69.88
733	NASDAQ	ASPS	Thu, Jul 5, 2012	69.68	70.70	69.68	70.39
732	NASDAQ	ASPS	Tue, Jul 3, 2012	71.19	71.53	70.32	70.81
731	NASDAQ	ASPS	Mon, Jul 2, 2012	69.03	71.28	69.03	71.01
730	NASDAQ	ASPS	Fri, Jun 29, 2012	67.96	68.74	67.35	68.74
729	NASDAQ	ASPS	Thu, Jun 28, 2012	67.67	67.96	66.61	67.34
728	NASDAQ	ASPS	Wed, Jun 27, 2012	67.30	68.10	67.28	67.92
727	NASDAQ	ASPS	Tue, Jun 26, 2012	65.96	67.40	65.92	67.30
726	NASDAQ	ASPS	Mon, Jun 25, 2012	66.23	66.88	65.74	66.44
725	NASDAQ	ASPS	Fri, Jun 22, 2012	66.07	67.12	65.61	66.51
724	NASDAQ	ASPS	Thu, Jun 21, 2012	67.11	67.36	65.91	66.04
723	NASDAQ	ASPS	Wed, Jun 20, 2012	67.83	67.83	66.13	66.62
722	NASDAQ	ASPS	Tue, Jun 19, 2012	66.35	68.16	65.92	67.37
721	NASDAQ	ASPS	Mon, Jun 18, 2012	63.34	66.15	62.70	66.06
720	NASDAQ	ASPS	Fri, Jun 15, 2012	61.52	63.42	59.85	63.27
719	NASDAQ	ASPS	Thu, Jun 14, 2012	61.69	62.44	61.34	61.34
718	NASDAQ	ASPS	Wed, Jun 13, 2012	62.21	62.36	61.29	61.97
717	NASDAQ	ASPS	Tue, Jun 12, 2012	61.42	62.92	61.42	62.08
716	NASDAQ	ASPS	Mon, Jun 11, 2012	62.10	62.30	61.04	61.48
715	NASDAQ	ASPS	Fri, Jun 8, 2012	60.06	62.43	59.62	60.96
714	NASDAQ	ASPS	Thu, Jun 7, 2012	60.79	60.82	59.61	59.85
713	NASDAQ	ASPS	Wed, Jun 6, 2012	59.20	60.70	58.80	60.45
712	NASDAQ	ASPS	Tue, Jun 5, 2012	55.67	59.23	55.38	58.67
711	NASDAQ	ASPS	Mon, Jun 4, 2012	53.99	55.94	53.68	55.49
710	NASDAQ	ASPS	Fri, Jun 1, 2012	53.99	54.36	53.32	54.23
709	NASDAQ	ASPS	Thu, May 31, 2012	53.76	54.44	53.09	54.31
708	NASDAQ	ASPS	Wed, May 30, 2012	53.62	54.35	53.38	53.59
707	NASDAQ	ASPS	Tue, May 29, 2012	54.76	55.41	53.68	53.98
706	NASDAQ	ASPS	Fri, May 25, 2012	55.28	55.32	54.03	54.43
705	NASDAQ	ASPS	Thu, May 24, 2012	53.78	56.31	53.40	55.40
704	NASDAQ	ASPS	Wed, May 23, 2012	52.09	53.95	51.96	53.89
703	NASDAQ	ASPS	Tue, May 22, 2012	50.69	52.57	50.45	52.11
702	NASDAQ	ASPS	Mon, May 21, 2012	50.20	50.69	49.38	50.48
701	NASDAQ	ASPS	Fri, May 18, 2012	49.37	50.76	49.03	50.29
700	NASDAQ	ASPS	Thu, May 17, 2012	51.91	51.92	48.82	49.14
699	NASDAQ	ASPS	Wed, May 16, 2012	53.36	53.36	51.70	51.94
698	NASDAQ	ASPS	Tue, May 15, 2012	52.56	53.82	52.56	53.37
697	NASDAQ	ASPS	Mon, May 14, 2012	53.07	53.30	52.15	52.70
696	NASDAQ	ASPS	Fri, May 11, 2012	50.32	53.66	50.00	53.30
695	NASDAQ	ASPS	Thu, May 10, 2012	51.06	51.59	50.21	50.66
694	NASDAQ	ASPS	Wed, May 9, 2012	50.66	51.29	50.22	50.91
693	NASDAQ	ASPS	Tue, May 8, 2012	52.58	52.86	50.50	50.96
692	NASDAQ	ASPS	Mon, May 7, 2012	53.33	53.43	52.57	52.75
691	NASDAQ	ASPS	Fri, May 4, 2012	55.52	55.52	53.48	53.68
690	NASDAQ	ASPS	Thu, May 3, 2012	55.74	55.98	54.92	55.70
689	NASDAQ	ASPS	Wed, May 2, 2012	55.47	55.66	54.47	55.47
688	NASDAQ	ASPS	Tue, May 1, 2012	56.16	56.48	55.37	55.51
687	NASDAQ	ASPS	Mon, Apr 30, 2012	57.00	57.96	55.81	56.16
686	NASDAQ	ASPS	Fri, Apr 27, 2012	57.59	57.95	56.72	56.81
685	NASDAQ	ASPS	Thu, Apr 26, 2012	56.86	59.14	54.20	57.21
684	NASDAQ	ASPS	Wed, Apr 25, 2012	55.42	56.49	55.19	56.26
683	NASDAQ	ASPS	Tue, Apr 24, 2012	55.13	55.52	54.80	55.19
682	NASDAQ	ASPS	Mon, Apr 23, 2012	54.89	55.46	54.47	55.11
681	NASDAQ	ASPS	Fri, Apr 20, 2012	54.26	55.98	54.26	55.29
680	NASDAQ	ASPS	Thu, Apr 19, 2012	55.52	56.04	54.56	55.35
679	NASDAQ	ASPS	Wed, Apr 18, 2012	54.44	55.83	54.20	55.56
678	NASDAQ	ASPS	Tue, Apr 17, 2012	54.39	55.35	54.26	54.46
677	NASDAQ	ASPS	Mon, Apr 16, 2012	53.94	54.37	53.54	54.17
676	NASDAQ	ASPS	Fri, Apr 13, 2012	54.49	55.03	53.51	54.13
675	NASDAQ	ASPS	Thu, Apr 12, 2012	53.85	55.19	53.85	54.73
674	NASDAQ	ASPS	Wed, Apr 11, 2012	54.20	54.70	53.33	53.78
673	NASDAQ	ASPS	Tue, Apr 10, 2012	55.54	55.59	53.31	53.53
672	NASDAQ	ASPS	Mon, Apr 9, 2012	56.67	57.10	55.10	55.77
671	NASDAQ	ASPS	Thu, Apr 5, 2012	56.98	57.70	56.64	57.36
670	NASDAQ	ASPS	Wed, Apr 4, 2012	58.53	58.78	56.98	57.12
669	NASDAQ	ASPS	Tue, Apr 3, 2012	58.65	59.60	58.31	58.78
668	NASDAQ	ASPS	Mon, Apr 2, 2012	56.65	58.67	56.53	58.48
667	NASDAQ	ASPS	Fri, Mar 30, 2012	58.96	58.96	56.79	56.92
666	NASDAQ	ASPS	Thu, Mar 29, 2012	58.44	59.11	57.15	58.77
665	NASDAQ	ASPS	Wed, Mar 28, 2012	59.39	59.60	58.00	58.34
664	NASDAQ	ASPS	Tue, Mar 27, 2012	59.89	60.17	58.71	59.18
663	NASDAQ	ASPS	Mon, Mar 26, 2012	60.05	60.54	59.25	59.82
662	NASDAQ	ASPS	Fri, Mar 23, 2012	59.49	60.14	58.66	59.50
661	NASDAQ	ASPS	Thu, Mar 22, 2012	59.96	60.09	58.20	59.63
660	NASDAQ	ASPS	Wed, Mar 21, 2012	60.71	60.71	60.00	60.29
659	NASDAQ	ASPS	Tue, Mar 20, 2012	59.96	60.72	59.77	60.27
658	NASDAQ	ASPS	Mon, Mar 19, 2012	58.76	60.90	58.22	60.25
657	NASDAQ	ASPS	Fri, Mar 16, 2012	59.89	60.08	58.62	58.83
656	NASDAQ	ASPS	Thu, Mar 15, 2012	60.44	60.44	59.48	59.64
655	NASDAQ	ASPS	Wed, Mar 14, 2012	59.90	60.40	58.77	59.86
654	NASDAQ	ASPS	Tue, Mar 13, 2012	60.08	60.14	58.71	59.67
653	NASDAQ	ASPS	Mon, Mar 12, 2012	59.50	60.08	59.13	59.54
652	NASDAQ	ASPS	Fri, Mar 9, 2012	57.19	59.87	57.19	59.38
651	NASDAQ	ASPS	Thu, Mar 8, 2012	59.64	59.74	55.94	57.46
650	NASDAQ	ASPS	Wed, Mar 7, 2012	60.48	60.84	59.61	59.69
649	NASDAQ	ASPS	Tue, Mar 6, 2012	59.97	60.77	59.14	59.96
648	NASDAQ	ASPS	Mon, Mar 5, 2012	60.46	60.46	59.59	59.94
647	NASDAQ	ASPS	Fri, Mar 2, 2012	59.65	59.84	59.03	59.53
646	NASDAQ	ASPS	Thu, Mar 1, 2012	60.49	60.90	59.68	59.70
645	NASDAQ	ASPS	Wed, Feb 29, 2012	60.83	61.21	59.68	60.49
644	NASDAQ	ASPS	Tue, Feb 28, 2012	61.33	61.58	59.87	60.42
643	NASDAQ	ASPS	Mon, Feb 27, 2012	60.96	61.25	58.56	60.81
642	NASDAQ	ASPS	Fri, Feb 24, 2012	59.85	61.68	59.85	60.65
641	NASDAQ	ASPS	Thu, Feb 23, 2012	59.11	60.73	57.37	60.07
640	NASDAQ	ASPS	Wed, Feb 22, 2012	56.11	59.34	56.10	58.65
639	NASDAQ	ASPS	Tue, Feb 21, 2012	56.27	56.98	55.38	56.47
638	NASDAQ	ASPS	Fri, Feb 17, 2012	51.58	56.07	51.56	55.51
637	NASDAQ	ASPS	Thu, Feb 16, 2012	51.63	53.01	50.50	51.34
636	NASDAQ	ASPS	Wed, Feb 15, 2012	50.08	50.94	49.55	50.22
635	NASDAQ	ASPS	Tue, Feb 14, 2012	48.16	49.70	48.16	49.70
634	NASDAQ	ASPS	Mon, Feb 13, 2012	47.72	48.42	47.20	48.10
633	NASDAQ	ASPS	Fri, Feb 10, 2012	49.84	50.70	47.19	47.40
632	NASDAQ	ASPS	Thu, Feb 9, 2012	49.61	50.53	49.19	49.91
631	NASDAQ	ASPS	Wed, Feb 8, 2012	49.56	49.78	49.22	49.32
630	NASDAQ	ASPS	Tue, Feb 7, 2012	49.53	49.77	49.23	49.55
629	NASDAQ	ASPS	Mon, Feb 6, 2012	49.60	49.82	49.23	49.69
628	NASDAQ	ASPS	Fri, Feb 3, 2012	50.63	50.63	49.39	49.84
627	NASDAQ	ASPS	Thu, Feb 2, 2012	50.45	51.03	50.30	50.60
626	NASDAQ	ASPS	Wed, Feb 1, 2012	50.73	50.76	50.08	50.48
625	NASDAQ	ASPS	Tue, Jan 31, 2012	50.36	50.68	50.08	50.21
624	NASDAQ	ASPS	Mon, Jan 30, 2012	50.69	50.69	49.95	50.05
623	NASDAQ	ASPS	Fri, Jan 27, 2012	51.03	51.03	50.56	50.75
622	NASDAQ	ASPS	Thu, Jan 26, 2012	50.30	50.93	49.94	50.81
621	NASDAQ	ASPS	Wed, Jan 25, 2012	49.71	50.12	49.35	50.01
620	NASDAQ	ASPS	Tue, Jan 24, 2012	48.90	49.94	48.32	49.68
619	NASDAQ	ASPS	Mon, Jan 23, 2012	47.85	49.38	47.57	48.87
618	NASDAQ	ASPS	Fri, Jan 20, 2012	47.23	47.76	47.23	47.54
617	NASDAQ	ASPS	Thu, Jan 19, 2012	47.50	47.70	47.10	47.23
616	NASDAQ	ASPS	Wed, Jan 18, 2012	47.56	47.70	47.40	47.40
615	NASDAQ	ASPS	Tue, Jan 17, 2012	47.56	47.87	47.43	47.50
614	NASDAQ	ASPS	Fri, Jan 13, 2012	47.03	47.57	46.93	47.37
613	NASDAQ	ASPS	Thu, Jan 12, 2012	46.37	47.43	45.27	47.34
612	NASDAQ	ASPS	Wed, Jan 11, 2012	46.73	46.86	45.38	45.90
611	NASDAQ	ASPS	Tue, Jan 10, 2012	47.43	47.66	46.70	46.70
610	NASDAQ	ASPS	Mon, Jan 9, 2012	47.40	47.46	47.15	47.29
609	NASDAQ	ASPS	Fri, Jan 6, 2012	47.09	47.60	47.09	47.39
608	NASDAQ	ASPS	Thu, Jan 5, 2012	45.40	47.29	45.40	47.24
607	NASDAQ	ASPS	Wed, Jan 4, 2012	46.14	46.38	44.96	45.57
606	NASDAQ	ASPS	Tue, Jan 3, 2012	47.48	47.70	46.17	46.24
605	NASDAQ	ASPS	Fri, Dec 30, 2011	47.06	47.20	47.00	47.10
604	NASDAQ	ASPS	Thu, Dec 29, 2011	46.93	47.14	46.88	47.02
603	NASDAQ	ASPS	Wed, Dec 28, 2011	46.93	47.24	46.79	46.93
602	NASDAQ	ASPS	Tue, Dec 27, 2011	46.93	47.55	46.78	47.00
601	NASDAQ	ASPS	Fri, Dec 23, 2011	46.80	47.09	46.75	46.87
600	NASDAQ	ASPS	Thu, Dec 22, 2011	46.65	46.88	46.51	46.64
599	NASDAQ	ASPS	Wed, Dec 21, 2011	46.73	46.83	46.39	46.67
598	NASDAQ	ASPS	Tue, Dec 20, 2011	46.79	46.93	46.76	46.84
597	NASDAQ	ASPS	Mon, Dec 19, 2011	46.87	47.02	46.39	46.51
596	NASDAQ	ASPS	Fri, Dec 16, 2011	46.32	46.93	45.74	46.62
595	NASDAQ	ASPS	Thu, Dec 15, 2011	46.69	46.73	45.88	46.16
594	NASDAQ	ASPS	Wed, Dec 14, 2011	47.25	48.16	46.37	46.47
593	NASDAQ	ASPS	Tue, Dec 13, 2011	47.72	48.17	47.54	47.59
592	NASDAQ	ASPS	Mon, Dec 12, 2011	47.33	47.81	46.89	47.58
591	NASDAQ	ASPS	Fri, Dec 9, 2011	47.12	47.19	46.94	47.15
590	NASDAQ	ASPS	Thu, Dec 8, 2011	46.48	47.34	46.48	47.13
589	NASDAQ	ASPS	Wed, Dec 7, 2011	46.67	46.82	46.08	46.82
588	NASDAQ	ASPS	Tue, Dec 6, 2011	45.55	46.78	45.32	46.59
587	NASDAQ	ASPS	Mon, Dec 5, 2011	45.27	45.55	44.97	45.28
586	NASDAQ	ASPS	Fri, Dec 2, 2011	44.94	45.20	44.86	45.15
585	NASDAQ	ASPS	Thu, Dec 1, 2011	44.59	44.93	44.13	44.79
584	NASDAQ	ASPS	Wed, Nov 30, 2011	44.53	44.84	44.13	44.69
583	NASDAQ	ASPS	Tue, Nov 29, 2011	44.32	44.43	43.58	43.81
582	NASDAQ	ASPS	Mon, Nov 28, 2011	44.15	44.24	43.79	44.14
581	NASDAQ	ASPS	Fri, Nov 25, 2011	43.54	43.96	43.21	43.37
580	NASDAQ	ASPS	Wed, Nov 23, 2011	43.26	43.77	43.20	43.68
579	NASDAQ	ASPS	Tue, Nov 22, 2011	42.53	43.72	42.41	43.55
578	NASDAQ	ASPS	Mon, Nov 21, 2011	42.64	43.10	42.43	42.55
577	NASDAQ	ASPS	Fri, Nov 18, 2011	43.10	43.10	42.00	42.73
576	NASDAQ	ASPS	Thu, Nov 17, 2011	42.65	42.90	42.50	42.86
575	NASDAQ	ASPS	Wed, Nov 16, 2011	42.19	42.85	41.97	42.51
574	NASDAQ	ASPS	Tue, Nov 15, 2011	41.02	42.14	41.02	42.12
573	NASDAQ	ASPS	Mon, Nov 14, 2011	41.27	41.27	40.81	41.08
572	NASDAQ	ASPS	Fri, Nov 11, 2011	40.09	41.39	40.09	41.28
571	NASDAQ	ASPS	Thu, Nov 10, 2011	40.37	40.61	39.46	39.89
570	NASDAQ	ASPS	Wed, Nov 9, 2011	39.73	40.69	39.69	40.26
569	NASDAQ	ASPS	Tue, Nov 8, 2011	40.38	40.78	40.10	40.15
568	NASDAQ	ASPS	Mon, Nov 7, 2011	40.65	40.65	39.94	40.03
567	NASDAQ	ASPS	Fri, Nov 4, 2011	40.60	40.83	40.35	40.65
566	NASDAQ	ASPS	Thu, Nov 3, 2011	40.13	40.88	39.63	40.87
565	NASDAQ	ASPS	Wed, Nov 2, 2011	38.02	40.07	37.88	40.07
564	NASDAQ	ASPS	Tue, Nov 1, 2011	37.06	38.02	36.80	37.96
563	NASDAQ	ASPS	Mon, Oct 31, 2011	37.64	38.09	37.29	37.78
562	NASDAQ	ASPS	Fri, Oct 28, 2011	37.45	38.05	37.16	37.97
561	NASDAQ	ASPS	Thu, Oct 27, 2011	35.67	38.36	35.41	37.50
560	NASDAQ	ASPS	Wed, Oct 26, 2011	35.20	35.20	34.49	35.13
559	NASDAQ	ASPS	Tue, Oct 25, 2011	34.34	34.95	33.87	34.77
558	NASDAQ	ASPS	Mon, Oct 24, 2011	33.56	34.45	33.50	34.38
557	NASDAQ	ASPS	Fri, Oct 21, 2011	33.76	33.76	33.39	33.57
556	NASDAQ	ASPS	Thu, Oct 20, 2011	33.77	34.04	33.48	33.48
555	NASDAQ	ASPS	Wed, Oct 19, 2011	33.92	34.07	33.66	33.70
554	NASDAQ	ASPS	Tue, Oct 18, 2011	33.82	34.26	33.82	34.04
553	NASDAQ	ASPS	Mon, Oct 17, 2011	34.42	34.56	33.72	33.74
552	NASDAQ	ASPS	Fri, Oct 14, 2011	34.77	34.92	34.32	34.36
551	NASDAQ	ASPS	Thu, Oct 13, 2011	34.73	34.82	34.36	34.36
550	NASDAQ	ASPS	Wed, Oct 12, 2011	34.30	34.82	34.26	34.66
549	NASDAQ	ASPS	Tue, Oct 11, 2011	33.78	34.51	33.77	34.08
548	NASDAQ	ASPS	Mon, Oct 10, 2011	33.80	33.82	33.13	33.39
547	NASDAQ	ASPS	Fri, Oct 7, 2011	33.52	33.52	32.93	33.30
546	NASDAQ	ASPS	Thu, Oct 6, 2011	32.89	33.42	32.52	33.31
545	NASDAQ	ASPS	Wed, Oct 5, 2011	32.33	33.10	32.27	32.95
544	NASDAQ	ASPS	Tue, Oct 4, 2011	32.22	32.51	31.57	32.30
543	NASDAQ	ASPS	Mon, Oct 3, 2011	33.94	33.94	32.24	32.55
542	NASDAQ	ASPS	Fri, Sep 30, 2011	32.88	33.35	32.33	33.22
541	NASDAQ	ASPS	Thu, Sep 29, 2011	33.48	34.34	32.95	33.02
540	NASDAQ	ASPS	Wed, Sep 28, 2011	33.14	33.22	32.47	33.00
539	NASDAQ	ASPS	Tue, Sep 27, 2011	33.50	33.78	32.97	32.98
538	NASDAQ	ASPS	Mon, Sep 26, 2011	33.79	34.00	32.90	33.11
537	NASDAQ	ASPS	Fri, Sep 23, 2011	33.46	33.81	33.36	33.68
536	NASDAQ	ASPS	Thu, Sep 22, 2011	33.71	34.69	33.19	33.23
535	NASDAQ	ASPS	Wed, Sep 21, 2011	34.67	35.14	34.27	34.49
534	NASDAQ	ASPS	Tue, Sep 20, 2011	34.88	35.19	34.57	34.77
533	NASDAQ	ASPS	Mon, Sep 19, 2011	34.32	34.91	33.92	34.78
532	NASDAQ	ASPS	Fri, Sep 16, 2011	33.84	34.75	33.46	34.71
531	NASDAQ	ASPS	Thu, Sep 15, 2011	34.31	34.37	33.69	33.87
530	NASDAQ	ASPS	Wed, Sep 14, 2011	33.76	34.26	33.33	34.07
529	NASDAQ	ASPS	Tue, Sep 13, 2011	33.39	33.76	33.15	33.47
528	NASDAQ	ASPS	Mon, Sep 12, 2011	32.50	33.06	32.06	33.06
527	NASDAQ	ASPS	Fri, Sep 9, 2011	33.19	33.38	32.45	32.60
526	NASDAQ	ASPS	Thu, Sep 8, 2011	32.96	33.56	32.96	33.45
525	NASDAQ	ASPS	Wed, Sep 7, 2011	33.46	33.46	32.88	33.15
524	NASDAQ	ASPS	Tue, Sep 6, 2011	32.00	33.09	30.67	33.00
523	NASDAQ	ASPS	Fri, Sep 2, 2011	32.97	33.05	32.51	32.69
522	NASDAQ	ASPS	Thu, Sep 1, 2011	32.63	33.35	32.63	32.98
521	NASDAQ	ASPS	Wed, Aug 31, 2011	31.92	32.73	31.75	32.71
520	NASDAQ	ASPS	Tue, Aug 30, 2011	31.53	31.93	30.11	31.85
519	NASDAQ	ASPS	Mon, Aug 29, 2011	31.18	31.91	31.18	31.62
518	NASDAQ	ASPS	Fri, Aug 26, 2011	30.72	30.85	30.16	30.81
517	NASDAQ	ASPS	Thu, Aug 25, 2011	30.98	31.34	30.38	30.66
516	NASDAQ	ASPS	Wed, Aug 24, 2011	30.91	31.11	30.61	30.78
515	NASDAQ	ASPS	Tue, Aug 23, 2011	30.58	30.90	30.33	30.79
514	NASDAQ	ASPS	Mon, Aug 22, 2011	30.51	31.25	30.38	30.68
513	NASDAQ	ASPS	Fri, Aug 19, 2011	30.99	31.23	30.12	30.32
512	NASDAQ	ASPS	Thu, Aug 18, 2011	31.55	31.96	31.04	31.35
511	NASDAQ	ASPS	Wed, Aug 17, 2011	32.22	32.61	31.88	32.23
510	NASDAQ	ASPS	Tue, Aug 16, 2011	31.84	32.18	31.45	32.07
509	NASDAQ	ASPS	Mon, Aug 15, 2011	31.92	32.21	31.47	32.17
508	NASDAQ	ASPS	Fri, Aug 12, 2011	31.45	31.69	30.93	31.64
507	NASDAQ	ASPS	Thu, Aug 11, 2011	30.51	31.55	29.98	31.39
506	NASDAQ	ASPS	Wed, Aug 10, 2011	29.96	31.39	29.26	30.47
505	NASDAQ	ASPS	Tue, Aug 9, 2011	30.16	30.50	29.78	30.40
504	NASDAQ	ASPS	Mon, Aug 8, 2011	31.29	32.06	29.16	29.84
503	NASDAQ	ASPS	Fri, Aug 5, 2011	31.98	32.69	31.31	31.87
502	NASDAQ	ASPS	Thu, Aug 4, 2011	32.35	32.44	31.56	31.92
501	NASDAQ	ASPS	Wed, Aug 3, 2011	32.21	32.79	32.19	32.56
500	NASDAQ	ASPS	Tue, Aug 2, 2011	32.39	32.65	32.10	32.34
499	NASDAQ	ASPS	Mon, Aug 1, 2011	31.92	32.55	31.62	32.39
498	NASDAQ	ASPS	Fri, Jul 29, 2011	31.59	31.90	30.93	31.77
497	NASDAQ	ASPS	Thu, Jul 28, 2011	33.02	33.03	30.23	31.90
496	NASDAQ	ASPS	Wed, Jul 27, 2011	33.93	34.58	33.22	33.36
495	NASDAQ	ASPS	Tue, Jul 26, 2011	34.57	34.58	34.03	34.15
494	NASDAQ	ASPS	Mon, Jul 25, 2011	34.37	34.75	34.11	34.39
493	NASDAQ	ASPS	Fri, Jul 22, 2011	34.72	34.93	34.51	34.64
492	NASDAQ	ASPS	Thu, Jul 21, 2011	34.94	35.05	34.11	34.82
491	NASDAQ	ASPS	Wed, Jul 20, 2011	34.81	34.99	34.58	34.70
490	NASDAQ	ASPS	Tue, Jul 19, 2011	34.75	35.23	34.16	34.63
489	NASDAQ	ASPS	Mon, Jul 18, 2011	34.79	35.00	34.54	34.68
488	NASDAQ	ASPS	Fri, Jul 15, 2011	34.88	34.92	34.61	34.83
487	NASDAQ	ASPS	Thu, Jul 14, 2011	35.44	35.44	34.65	34.83
486	NASDAQ	ASPS	Wed, Jul 13, 2011	35.09	35.33	35.09	35.15
485	NASDAQ	ASPS	Tue, Jul 12, 2011	34.72	35.20	34.56	34.89
484	NASDAQ	ASPS	Mon, Jul 11, 2011	34.85	34.99	34.42	34.72
483	NASDAQ	ASPS	Fri, Jul 8, 2011	35.06	35.50	34.94	34.99
482	NASDAQ	ASPS	Thu, Jul 7, 2011	35.45	35.67	35.16	35.18
481	NASDAQ	ASPS	Wed, Jul 6, 2011	35.19	35.44	35.09	35.30
480	NASDAQ	ASPS	Tue, Jul 5, 2011	35.00	35.27	34.82	35.19
479	NASDAQ	ASPS	Fri, Jul 1, 2011	34.55	35.20	34.22	34.97
478	NASDAQ	ASPS	Thu, Jun 30, 2011	34.41	34.67	33.92	34.54
477	NASDAQ	ASPS	Wed, Jun 29, 2011	34.02	34.64	33.79	34.35
476	NASDAQ	ASPS	Tue, Jun 28, 2011	33.82	34.26	33.65	34.21
475	NASDAQ	ASPS	Mon, Jun 27, 2011	34.13	34.13	33.30	33.78
474	NASDAQ	ASPS	Fri, Jun 24, 2011	33.38	33.58	33.19	33.46
473	NASDAQ	ASPS	Thu, Jun 23, 2011	33.32	33.66	33.14	33.32
472	NASDAQ	ASPS	Wed, Jun 22, 2011	33.74	33.75	33.21	33.49
471	NASDAQ	ASPS	Tue, Jun 21, 2011	33.79	33.98	33.56	33.62
470	NASDAQ	ASPS	Mon, Jun 20, 2011	33.88	34.01	33.25	33.61
469	NASDAQ	ASPS	Fri, Jun 17, 2011	33.46	34.07	33.18	33.97
468	NASDAQ	ASPS	Thu, Jun 16, 2011	33.79	34.53	32.85	33.19
467	NASDAQ	ASPS	Wed, Jun 15, 2011	33.44	34.58	33.44	33.91
466	NASDAQ	ASPS	Tue, Jun 14, 2011	33.70	34.73	33.61	34.61
465	NASDAQ	ASPS	Mon, Jun 13, 2011	33.97	34.20	33.40	33.43
464	NASDAQ	ASPS	Fri, Jun 10, 2011	34.70	34.84	33.93	33.93
463	NASDAQ	ASPS	Thu, Jun 9, 2011	34.67	34.76	34.33	34.61
462	NASDAQ	ASPS	Wed, Jun 8, 2011	34.14	34.78	33.82	34.63
461	NASDAQ	ASPS	Tue, Jun 7, 2011	34.41	34.77	33.79	34.12
460	NASDAQ	ASPS	Mon, Jun 6, 2011	34.36	35.01	34.09	34.30
459	NASDAQ	ASPS	Fri, Jun 3, 2011	33.46	35.19	33.24	34.36
458	NASDAQ	ASPS	Thu, Jun 2, 2011	33.24	33.86	32.52	33.71
457	NASDAQ	ASPS	Wed, Jun 1, 2011	33.50	33.50	33.19	33.19
456	NASDAQ	ASPS	Tue, May 31, 2011	33.12	33.76	33.04	33.53
455	NASDAQ	ASPS	Fri, May 27, 2011	32.85	33.52	32.42	33.04
454	NASDAQ	ASPS	Thu, May 26, 2011	33.09	33.09	32.57	32.85
453	NASDAQ	ASPS	Wed, May 25, 2011	32.91	33.29	32.85	33.07
452	NASDAQ	ASPS	Tue, May 24, 2011	33.23	33.81	32.95	32.99
451	NASDAQ	ASPS	Mon, May 23, 2011	33.72	33.95	33.02	33.14
450	NASDAQ	ASPS	Fri, May 20, 2011	32.60	34.59	32.60	34.48
449	NASDAQ	ASPS	Thu, May 19, 2011	32.47	32.72	32.25	32.71
448	NASDAQ	ASPS	Wed, May 18, 2011	32.42	32.56	31.44	32.36
447	NASDAQ	ASPS	Tue, May 17, 2011	32.17	32.62	32.07	32.45
446	NASDAQ	ASPS	Mon, May 16, 2011	32.82	32.82	32.20	32.47
445	NASDAQ	ASPS	Fri, May 13, 2011	32.74	33.04	32.71	32.89
444	NASDAQ	ASPS	Thu, May 12, 2011	32.22	32.83	32.19	32.81
443	NASDAQ	ASPS	Wed, May 11, 2011	32.84	32.91	31.74	32.35
442	NASDAQ	ASPS	Tue, May 10, 2011	31.27	32.90	31.00	32.82
441	NASDAQ	ASPS	Mon, May 9, 2011	30.66	31.23	30.47	31.23
440	NASDAQ	ASPS	Fri, May 6, 2011	30.82	31.14	30.71	30.73
439	NASDAQ	ASPS	Thu, May 5, 2011	30.85	30.98	30.37	30.74
438	NASDAQ	ASPS	Wed, May 4, 2011	30.89	30.97	30.69	30.93
437	NASDAQ	ASPS	Tue, May 3, 2011	30.84	30.85	30.66	30.85
436	NASDAQ	ASPS	Mon, May 2, 2011	30.78	31.05	30.78	30.94
435	NASDAQ	ASPS	Fri, Apr 29, 2011	30.87	30.95	30.73	30.93
434	NASDAQ	ASPS	Thu, Apr 28, 2011	31.12	31.12	30.36	30.95
433	NASDAQ	ASPS	Wed, Apr 27, 2011	31.28	31.28	30.48	31.03
432	NASDAQ	ASPS	Tue, Apr 26, 2011	31.25	31.25	30.90	31.15
431	NASDAQ	ASPS	Mon, Apr 25, 2011	31.23	31.24	30.71	31.01
430	NASDAQ	ASPS	Thu, Apr 21, 2011	30.91	31.29	30.54	31.23
429	NASDAQ	ASPS	Wed, Apr 20, 2011	29.89	30.84	29.59	30.84
428	NASDAQ	ASPS	Tue, Apr 19, 2011	29.75	29.76	29.38	29.75
427	NASDAQ	ASPS	Mon, Apr 18, 2011	29.58	29.74	29.29	29.70
426	NASDAQ	ASPS	Fri, Apr 15, 2011	29.28	29.63	29.25	29.59
425	NASDAQ	ASPS	Thu, Apr 14, 2011	29.21	29.37	29.21	29.28
424	NASDAQ	ASPS	Wed, Apr 13, 2011	29.06	29.56	28.97	29.24
423	NASDAQ	ASPS	Tue, Apr 12, 2011	29.06	29.43	28.80	29.04
422	NASDAQ	ASPS	Mon, Apr 11, 2011	29.41	29.43	29.04	29.05
421	NASDAQ	ASPS	Fri, Apr 8, 2011	29.35	29.55	29.26	29.35
420	NASDAQ	ASPS	Thu, Apr 7, 2011	29.42	29.52	29.24	29.25
419	NASDAQ	ASPS	Wed, Apr 6, 2011	29.26	29.43	29.22	29.29
418	NASDAQ	ASPS	Tue, Apr 5, 2011	29.51	29.51	29.18	29.27
417	NASDAQ	ASPS	Mon, Apr 4, 2011	29.43	29.43	29.30	29.43
416	NASDAQ	ASPS	Fri, Apr 1, 2011	29.23	29.42	29.06	29.37
415	NASDAQ	ASPS	Thu, Mar 31, 2011	28.99	29.22	28.99	29.22
414	NASDAQ	ASPS	Wed, Mar 30, 2011	28.86	29.06	28.76	28.91
413	NASDAQ	ASPS	Tue, Mar 29, 2011	28.89	28.95	28.77	28.95
412	NASDAQ	ASPS	Mon, Mar 28, 2011	28.73	28.90	28.73	28.82
411	NASDAQ	ASPS	Fri, Mar 25, 2011	28.71	28.85	28.57	28.76
410	NASDAQ	ASPS	Thu, Mar 24, 2011	28.80	28.86	28.55	28.60
409	NASDAQ	ASPS	Wed, Mar 23, 2011	28.74	28.80	28.48	28.66
408	NASDAQ	ASPS	Tue, Mar 22, 2011	28.55	28.82	28.55	28.71
407	NASDAQ	ASPS	Mon, Mar 21, 2011	28.91	28.91	28.35	28.76
406	NASDAQ	ASPS	Fri, Mar 18, 2011	28.67	28.76	28.52	28.70
405	NASDAQ	ASPS	Thu, Mar 17, 2011	28.50	28.62	28.37	28.57
404	NASDAQ	ASPS	Wed, Mar 16, 2011	28.26	28.46	28.26	28.29
403	NASDAQ	ASPS	Tue, Mar 15, 2011	28.27	28.61	28.23	28.41
402	NASDAQ	ASPS	Mon, Mar 14, 2011	28.49	28.68	28.49	28.58
401	NASDAQ	ASPS	Fri, Mar 11, 2011	28.54	28.67	28.41	28.57
400	NASDAQ	ASPS	Thu, Mar 10, 2011	28.49	28.66	28.48	28.57
399	NASDAQ	ASPS	Wed, Mar 9, 2011	28.22	28.72	28.19	28.68
398	NASDAQ	ASPS	Tue, Mar 8, 2011	28.37	28.57	28.09	28.42
397	NASDAQ	ASPS	Mon, Mar 7, 2011	28.57	28.57	28.21	28.33
396	NASDAQ	ASPS	Fri, Mar 4, 2011	28.57	28.57	28.39	28.57
395	NASDAQ	ASPS	Thu, Mar 3, 2011	28.70	28.85	28.38	28.48
394	NASDAQ	ASPS	Wed, Mar 2, 2011	28.62	28.67	28.34	28.56
393	NASDAQ	ASPS	Tue, Mar 1, 2011	28.76	28.81	28.57	28.62
392	NASDAQ	ASPS	Mon, Feb 28, 2011	28.86	28.86	28.55	28.77
391	NASDAQ	ASPS	Fri, Feb 25, 2011	28.68	28.86	28.49	28.78
390	NASDAQ	ASPS	Thu, Feb 24, 2011	28.54	28.67	28.46	28.62
389	NASDAQ	ASPS	Wed, Feb 23, 2011	28.66	28.85	28.47	28.63
388	NASDAQ	ASPS	Tue, Feb 22, 2011	28.62	28.89	28.33	28.67
387	NASDAQ	ASPS	Fri, Feb 18, 2011	29.05	29.19	28.62	28.89
386	NASDAQ	ASPS	Thu, Feb 17, 2011	28.57	29.28	28.54	29.05
385	NASDAQ	ASPS	Wed, Feb 16, 2011	28.57	28.71	28.48	28.60
384	NASDAQ	ASPS	Tue, Feb 15, 2011	28.51	28.62	28.35	28.46
383	NASDAQ	ASPS	Mon, Feb 14, 2011	28.49	28.66	28.34	28.66
382	NASDAQ	ASPS	Fri, Feb 11, 2011	28.48	28.49	28.08	28.47
381	NASDAQ	ASPS	Thu, Feb 10, 2011	28.06	28.30	28.06	28.24
380	NASDAQ	ASPS	Wed, Feb 9, 2011	28.14	28.29	27.95	28.27
379	NASDAQ	ASPS	Tue, Feb 8, 2011	28.10	28.46	27.98	28.21
378	NASDAQ	ASPS	Mon, Feb 7, 2011	28.00	28.28	28.00	28.26
377	NASDAQ	ASPS	Fri, Feb 4, 2011	28.31	28.36	27.95	27.96
376	NASDAQ	ASPS	Thu, Feb 3, 2011	27.95	28.41	27.91	28.31
375	NASDAQ	ASPS	Wed, Feb 2, 2011	28.09	28.25	27.91	28.05
374	NASDAQ	ASPS	Tue, Feb 1, 2011	27.62	28.18	27.34	28.02
373	NASDAQ	ASPS	Mon, Jan 31, 2011	27.46	27.61	27.27	27.60
372	NASDAQ	ASPS	Fri, Jan 28, 2011	27.27	27.41	27.17	27.30
371	NASDAQ	ASPS	Thu, Jan 27, 2011	27.42	27.55	27.25	27.37
370	NASDAQ	ASPS	Wed, Jan 26, 2011	27.26	27.60	26.93	27.28
369	NASDAQ	ASPS	Tue, Jan 25, 2011	27.29	27.49	27.10	27.15
368	NASDAQ	ASPS	Mon, Jan 24, 2011	27.24	27.50	27.02	27.29
367	NASDAQ	ASPS	Fri, Jan 21, 2011	27.35	27.50	27.16	27.31
366	NASDAQ	ASPS	Thu, Jan 20, 2011	27.46	27.60	27.16	27.41
365	NASDAQ	ASPS	Wed, Jan 19, 2011	27.87	27.88	27.50	27.64
364	NASDAQ	ASPS	Tue, Jan 18, 2011	27.62	27.86	27.41	27.83
363	NASDAQ	ASPS	Fri, Jan 14, 2011	27.80	28.02	27.57	27.62
362	NASDAQ	ASPS	Thu, Jan 13, 2011	27.51	27.72	27.51	27.67
361	NASDAQ	ASPS	Wed, Jan 12, 2011	27.50	27.62	27.49	27.57
360	NASDAQ	ASPS	Tue, Jan 11, 2011	27.58	27.64	27.40	27.46
359	NASDAQ	ASPS	Mon, Jan 10, 2011	27.48	27.64	27.27	27.52
358	NASDAQ	ASPS	Fri, Jan 7, 2011	27.71	27.76	27.28	27.57
357	NASDAQ	ASPS	Thu, Jan 6, 2011	27.68	27.76	27.43	27.73
356	NASDAQ	ASPS	Wed, Jan 5, 2011	27.61	27.77	27.52	27.73
355	NASDAQ	ASPS	Tue, Jan 4, 2011	27.37	27.75	27.35	27.60
354	NASDAQ	ASPS	Mon, Jan 3, 2011	27.55	27.77	27.31	27.34
353	NASDAQ	ASPS	Fri, Dec 31, 2010	27.22	27.59	27.22	27.34
352	NASDAQ	ASPS	Thu, Dec 30, 2010	26.95	27.41	26.92	27.28
351	NASDAQ	ASPS	Wed, Dec 29, 2010	27.40	27.67	27.13	27.18
350	NASDAQ	ASPS	Tue, Dec 28, 2010	27.43	27.52	27.14	27.23
349	NASDAQ	ASPS	Mon, Dec 27, 2010	26.90	27.62	26.90	27.39
348	NASDAQ	ASPS	Thu, Dec 23, 2010	27.57	27.58	27.30	27.39
347	NASDAQ	ASPS	Wed, Dec 22, 2010	27.41	27.63	27.26	27.33
346	NASDAQ	ASPS	Tue, Dec 21, 2010	27.15	27.50	26.91	27.35
345	NASDAQ	ASPS	Mon, Dec 20, 2010	27.21	27.46	26.99	27.15
344	NASDAQ	ASPS	Fri, Dec 17, 2010	27.66	27.80	27.14	27.45
343	NASDAQ	ASPS	Thu, Dec 16, 2010	27.56	27.87	27.14	27.57
342	NASDAQ	ASPS	Wed, Dec 15, 2010	27.90	27.90	27.40	27.56
341	NASDAQ	ASPS	Tue, Dec 14, 2010	27.68	28.03	27.51	27.93
340	NASDAQ	ASPS	Mon, Dec 13, 2010	27.94	28.09	27.62	27.67
339	NASDAQ	ASPS	Fri, Dec 10, 2010	27.59	28.00	27.47	27.93
338	NASDAQ	ASPS	Thu, Dec 9, 2010	27.14	27.62	27.09	27.61
337	NASDAQ	ASPS	Wed, Dec 8, 2010	26.73	27.14	26.71	27.14
336	NASDAQ	ASPS	Tue, Dec 7, 2010	26.98	27.00	26.73	26.83
335	NASDAQ	ASPS	Mon, Dec 6, 2010	27.14	27.14	26.81	26.91
334	NASDAQ	ASPS	Fri, Dec 3, 2010	26.56	27.14	26.51	27.14
333	NASDAQ	ASPS	Thu, Dec 2, 2010	26.19	26.89	26.19	26.53
332	NASDAQ	ASPS	Wed, Dec 1, 2010	26.26	26.41	25.86	26.24
331	NASDAQ	ASPS	Tue, Nov 30, 2010	25.36	25.88	25.28	25.86
330	NASDAQ	ASPS	Mon, Nov 29, 2010	25.24	25.54	25.04	25.50
329	NASDAQ	ASPS	Fri, Nov 26, 2010	25.47	25.47	25.20	25.44
328	NASDAQ	ASPS	Wed, Nov 24, 2010	25.56	25.68	25.27	25.50
327	NASDAQ	ASPS	Tue, Nov 23, 2010	25.69	25.81	25.26	25.40
326	NASDAQ	ASPS	Mon, Nov 22, 2010	25.56	25.96	25.56	25.94
325	NASDAQ	ASPS	Fri, Nov 19, 2010	25.71	25.75	25.53	25.68
324	NASDAQ	ASPS	Thu, Nov 18, 2010	25.77	26.03	25.08	25.61
323	NASDAQ	ASPS	Wed, Nov 17, 2010	25.73	25.94	25.38	25.62
322	NASDAQ	ASPS	Tue, Nov 16, 2010	25.52	25.93	25.01	25.56
321	NASDAQ	ASPS	Mon, Nov 15, 2010	25.58	25.97	25.36	25.50
320	NASDAQ	ASPS	Fri, Nov 12, 2010	26.21	26.44	25.58	25.65
319	NASDAQ	ASPS	Thu, Nov 11, 2010	26.75	26.87	26.36	26.44
318	NASDAQ	ASPS	Wed, Nov 10, 2010	26.68	26.95	26.47	26.92
317	NASDAQ	ASPS	Tue, Nov 9, 2010	26.87	27.06	26.61	26.65
316	NASDAQ	ASPS	Mon, Nov 8, 2010	26.86	27.01	26.66	26.89
315	NASDAQ	ASPS	Fri, Nov 5, 2010	26.42	26.91	26.28	26.91
314	NASDAQ	ASPS	Thu, Nov 4, 2010	26.10	26.42	25.77	26.41
313	NASDAQ	ASPS	Wed, Nov 3, 2010	25.93	25.94	25.45	25.77
312	NASDAQ	ASPS	Tue, Nov 2, 2010	25.87	25.90	25.12	25.85
311	NASDAQ	ASPS	Mon, Nov 1, 2010	24.96	25.74	24.38	25.74
310	NASDAQ	ASPS	Fri, Oct 29, 2010	24.38	24.92	24.29	24.82
309	NASDAQ	ASPS	Thu, Oct 28, 2010	22.86	25.38	22.01	24.05
308	NASDAQ	ASPS	Wed, Oct 27, 2010	23.19	23.49	23.00	23.24
307	NASDAQ	ASPS	Tue, Oct 26, 2010	23.54	23.62	23.24	23.31
306	NASDAQ	ASPS	Mon, Oct 25, 2010	24.05	24.65	23.57	23.62
305	NASDAQ	ASPS	Fri, Oct 22, 2010	24.31	24.31	23.83	23.94
304	NASDAQ	ASPS	Thu, Oct 21, 2010	24.90	24.91	24.12	24.26
303	NASDAQ	ASPS	Wed, Oct 20, 2010	24.42	24.95	24.38	24.84
302	NASDAQ	ASPS	Tue, Oct 19, 2010	24.43	24.73	24.33	24.38
301	NASDAQ	ASPS	Mon, Oct 18, 2010	24.50	24.79	24.46	24.61
300	NASDAQ	ASPS	Fri, Oct 15, 2010	24.89	24.97	24.47	24.65
299	NASDAQ	ASPS	Thu, Oct 14, 2010	24.75	25.14	24.53	24.78
298	NASDAQ	ASPS	Wed, Oct 13, 2010	24.27	25.23	24.13	24.95
297	NASDAQ	ASPS	Tue, Oct 12, 2010	24.05	24.28	23.83	24.09
296	NASDAQ	ASPS	Mon, Oct 11, 2010	24.56	24.56	24.01	24.12
295	NASDAQ	ASPS	Fri, Oct 8, 2010	24.33	24.53	24.19	24.41
294	NASDAQ	ASPS	Thu, Oct 7, 2010	24.64	24.98	24.08	24.19
293	NASDAQ	ASPS	Wed, Oct 6, 2010	26.28	26.28	24.38	24.62
292	NASDAQ	ASPS	Tue, Oct 5, 2010	28.36	28.82	26.20	26.26
291	NASDAQ	ASPS	Mon, Oct 4, 2010	29.19	29.22	28.14	28.16
290	NASDAQ	ASPS	Fri, Oct 1, 2010	29.86	29.86	28.98	29.18
289	NASDAQ	ASPS	Thu, Sep 30, 2010	29.61	29.70	28.74	29.66
288	NASDAQ	ASPS	Wed, Sep 29, 2010	28.57	29.59	28.57	29.56
287	NASDAQ	ASPS	Tue, Sep 28, 2010	28.65	28.66	28.16	28.39
286	NASDAQ	ASPS	Mon, Sep 27, 2010	28.43	28.57	27.98	28.57
285	NASDAQ	ASPS	Fri, Sep 24, 2010	28.47	28.76	28.11	28.47
284	NASDAQ	ASPS	Thu, Sep 23, 2010	26.27	28.08	26.27	28.03
283	NASDAQ	ASPS	Wed, Sep 22, 2010	26.37	26.50	25.95	26.34
282	NASDAQ	ASPS	Tue, Sep 21, 2010	26.44	26.61	26.10	26.31
281	NASDAQ	ASPS	Mon, Sep 20, 2010	25.86	26.40	25.86	26.39
280	NASDAQ	ASPS	Fri, Sep 17, 2010	25.43	25.86	25.11	25.83
279	NASDAQ	ASPS	Thu, Sep 16, 2010	25.71	25.78	25.24	25.45
278	NASDAQ	ASPS	Wed, Sep 15, 2010	25.40	25.79	25.40	25.75
277	NASDAQ	ASPS	Tue, Sep 14, 2010	25.50	25.81	25.34	25.55
276	NASDAQ	ASPS	Mon, Sep 13, 2010	25.35	25.69	25.12	25.58
275	NASDAQ	ASPS	Fri, Sep 10, 2010	25.54	25.70	25.24	25.26
274	NASDAQ	ASPS	Thu, Sep 9, 2010	25.55	25.64	25.26	25.59
273	NASDAQ	ASPS	Wed, Sep 8, 2010	25.34	25.53	25.18	25.36
272	NASDAQ	ASPS	Tue, Sep 7, 2010	25.33	25.80	25.29	25.31
271	NASDAQ	ASPS	Fri, Sep 3, 2010	26.23	26.38	25.29	25.38
270	NASDAQ	ASPS	Thu, Sep 2, 2010	25.52	26.32	25.51	26.11
269	NASDAQ	ASPS	Wed, Sep 1, 2010	25.46	25.86	25.46	25.60
268	NASDAQ	ASPS	Tue, Aug 31, 2010	25.77	25.77	25.10	25.24
267	NASDAQ	ASPS	Mon, Aug 30, 2010	25.71	25.96	25.67	25.77
266	NASDAQ	ASPS	Fri, Aug 27, 2010	25.17	25.90	25.17	25.79
265	NASDAQ	ASPS	Thu, Aug 26, 2010	25.83	25.83	25.11	25.13
264	NASDAQ	ASPS	Wed, Aug 25, 2010	25.61	25.87	25.18	25.82
263	NASDAQ	ASPS	Tue, Aug 24, 2010	25.82	25.99	25.61	25.78
262	NASDAQ	ASPS	Mon, Aug 23, 2010	26.21	26.27	25.86	26.01
261	NASDAQ	ASPS	Fri, Aug 20, 2010	26.14	26.28	25.81	26.20
260	NASDAQ	ASPS	Thu, Aug 19, 2010	26.13	26.54	26.02	26.29
259	NASDAQ	ASPS	Wed, Aug 18, 2010	26.25	26.30	25.95	26.13
258	NASDAQ	ASPS	Tue, Aug 17, 2010	25.97	26.33	25.86	26.07
257	NASDAQ	ASPS	Mon, Aug 16, 2010	25.09	25.70	25.09	25.60
256	NASDAQ	ASPS	Fri, Aug 13, 2010	25.33	25.61	24.76	25.22
255	NASDAQ	ASPS	Thu, Aug 12, 2010	25.34	25.87	25.31	25.43
254	NASDAQ	ASPS	Wed, Aug 11, 2010	26.53	26.72	25.33	25.53
253	NASDAQ	ASPS	Tue, Aug 10, 2010	26.71	27.43	26.50	26.75
252	NASDAQ	ASPS	Mon, Aug 9, 2010	26.93	27.27	26.49	27.15
251	NASDAQ	ASPS	Fri, Aug 6, 2010	26.68	27.04	26.30	26.84
250	NASDAQ	ASPS	Thu, Aug 5, 2010	26.74	27.07	26.74	26.86
249	NASDAQ	ASPS	Wed, Aug 4, 2010	27.32	27.33	27.00	27.01
248	NASDAQ	ASPS	Tue, Aug 3, 2010	27.24	27.32	26.86	27.14
247	NASDAQ	ASPS	Mon, Aug 2, 2010	27.26	27.26	26.38	27.17
246	NASDAQ	ASPS	Fri, Jul 30, 2010	25.69	27.12	25.69	27.02
245	NASDAQ	ASPS	Thu, Jul 29, 2010	24.28	26.06	23.56	25.87
244	NASDAQ	ASPS	Wed, Jul 28, 2010	24.56	24.70	23.80	24.08
243	NASDAQ	ASPS	Tue, Jul 27, 2010	24.98	25.11	24.48	24.54
242	NASDAQ	ASPS	Mon, Jul 26, 2010	24.63	24.96	24.61	24.74
241	NASDAQ	ASPS	Fri, Jul 23, 2010	24.97	25.09	24.09	24.78
240	NASDAQ	ASPS	Thu, Jul 22, 2010	24.95	25.10	24.33	24.99
239	NASDAQ	ASPS	Wed, Jul 21, 2010	24.43	24.83	24.06	24.79
238	NASDAQ	ASPS	Tue, Jul 20, 2010	23.86	24.33	23.81	24.32
237	NASDAQ	ASPS	Mon, Jul 19, 2010	24.12	24.12	23.86	24.06
236	NASDAQ	ASPS	Fri, Jul 16, 2010	24.43	24.50	23.89	24.12
235	NASDAQ	ASPS	Thu, Jul 15, 2010	24.56	24.61	24.36	24.52
234	NASDAQ	ASPS	Wed, Jul 14, 2010	24.26	24.56	23.86	24.55
233	NASDAQ	ASPS	Tue, Jul 13, 2010	24.03	24.42	23.95	24.34
232	NASDAQ	ASPS	Mon, Jul 12, 2010	23.94	24.00	23.14	23.79
231	NASDAQ	ASPS	Fri, Jul 9, 2010	23.72	24.13	23.00	24.03
230	NASDAQ	ASPS	Thu, Jul 8, 2010	23.52	24.03	23.32	23.75
229	NASDAQ	ASPS	Wed, Jul 7, 2010	23.10	23.55	22.88	23.47
228	NASDAQ	ASPS	Tue, Jul 6, 2010	23.42	23.61	23.00	23.13
227	NASDAQ	ASPS	Fri, Jul 2, 2010	23.27	23.60	23.17	23.27
226	NASDAQ	ASPS	Thu, Jul 1, 2010	23.70	23.85	22.91	23.35
225	NASDAQ	ASPS	Wed, Jun 30, 2010	23.62	24.28	23.48	23.56
224	NASDAQ	ASPS	Tue, Jun 29, 2010	23.95	24.10	23.33	23.56
223	NASDAQ	ASPS	Mon, Jun 28, 2010	24.38	24.95	23.86	24.27
222	NASDAQ	ASPS	Fri, Jun 25, 2010	24.28	24.72	23.97	24.39
221	NASDAQ	ASPS	Thu, Jun 24, 2010	24.56	24.93	24.23	24.27
220	NASDAQ	ASPS	Wed, Jun 23, 2010	25.08	25.25	24.33	24.67
219	NASDAQ	ASPS	Tue, Jun 22, 2010	25.93	25.93	25.09	25.18
218	NASDAQ	ASPS	Mon, Jun 21, 2010	26.17	26.24	25.50	26.06
217	NASDAQ	ASPS	Fri, Jun 18, 2010	26.64	26.66	25.98	26.09
216	NASDAQ	ASPS	Thu, Jun 17, 2010	26.86	27.14	26.15	26.63
215	NASDAQ	ASPS	Wed, Jun 16, 2010	26.66	27.46	26.51	26.85
214	NASDAQ	ASPS	Tue, Jun 15, 2010	26.91	27.33	26.61	26.81
213	NASDAQ	ASPS	Mon, Jun 14, 2010	26.36	27.22	25.86	26.79
212	NASDAQ	ASPS	Fri, Jun 11, 2010	25.05	26.18	25.05	26.01
211	NASDAQ	ASPS	Thu, Jun 10, 2010	24.96	25.52	24.56	25.46
210	NASDAQ	ASPS	Wed, Jun 9, 2010	24.95	25.36	24.67	24.84
209	NASDAQ	ASPS	Tue, Jun 8, 2010	25.18	25.52	24.64	24.86
208	NASDAQ	ASPS	Mon, Jun 7, 2010	25.71	26.04	25.18	25.24
207	NASDAQ	ASPS	Fri, Jun 4, 2010	25.06	25.97	24.79	25.68
206	NASDAQ	ASPS	Thu, Jun 3, 2010	25.32	25.71	25.32	25.48
205	NASDAQ	ASPS	Wed, Jun 2, 2010	25.71	26.06	25.08	25.54
204	NASDAQ	ASPS	Tue, Jun 1, 2010	25.51	26.46	25.24	25.54
203	NASDAQ	ASPS	Fri, May 28, 2010	23.76	25.64	23.55	25.53
202	NASDAQ	ASPS	Thu, May 27, 2010	23.55	23.97	23.34	23.97
201	NASDAQ	ASPS	Wed, May 26, 2010	23.09	24.20	23.09	23.35
200	NASDAQ	ASPS	Tue, May 25, 2010	22.91	23.11	22.39	23.03
199	NASDAQ	ASPS	Mon, May 24, 2010	23.64	24.24	23.18	23.35
198	NASDAQ	ASPS	Fri, May 21, 2010	23.49	23.98	23.09	23.72
197	NASDAQ	ASPS	Thu, May 20, 2010	23.30	23.68	22.40	23.62
196	NASDAQ	ASPS	Wed, May 19, 2010	23.68	23.75	22.87	23.67
195	NASDAQ	ASPS	Tue, May 18, 2010	22.99	23.98	22.78	23.68
194	NASDAQ	ASPS	Mon, May 17, 2010	22.90	23.09	22.67	22.94
193	NASDAQ	ASPS	Fri, May 14, 2010	22.67	23.52	22.10	22.76
192	NASDAQ	ASPS	Thu, May 13, 2010	23.01	23.27	22.28	23.14
191	NASDAQ	ASPS	Wed, May 12, 2010	22.23	23.01	21.67	23.01
190	NASDAQ	ASPS	Tue, May 11, 2010	20.74	22.18	20.20	22.03
189	NASDAQ	ASPS	Mon, May 10, 2010	21.12	21.64	20.67	20.97
188	NASDAQ	ASPS	Fri, May 7, 2010	21.66	21.76	20.27	20.80
187	NASDAQ	ASPS	Thu, May 6, 2010	22.30	22.60	20.80	21.42
186	NASDAQ	ASPS	Wed, May 5, 2010	22.82	22.90	22.24	22.30
185	NASDAQ	ASPS	Tue, May 4, 2010	22.72	23.30	22.48	23.13
184	NASDAQ	ASPS	Mon, May 3, 2010	23.02	23.06	22.72	22.82
183	NASDAQ	ASPS	Fri, Apr 30, 2010	23.18	23.34	22.99	23.01
182	NASDAQ	ASPS	Thu, Apr 29, 2010	23.10	23.34	23.03	23.24
181	NASDAQ	ASPS	Wed, Apr 28, 2010	22.87	23.09	22.57	23.00
180	NASDAQ	ASPS	Tue, Apr 27, 2010	23.81	23.91	22.48	22.59
179	NASDAQ	ASPS	Mon, Apr 26, 2010	23.89	24.25	23.34	23.69
178	NASDAQ	ASPS	Fri, Apr 23, 2010	24.16	24.52	24.02	24.02
177	NASDAQ	ASPS	Thu, Apr 22, 2010	23.82	24.32	23.80	24.28
176	NASDAQ	ASPS	Wed, Apr 21, 2010	23.87	24.09	23.61	24.08
175	NASDAQ	ASPS	Tue, Apr 20, 2010	24.05	24.15	23.54	23.87
174	NASDAQ	ASPS	Mon, Apr 19, 2010	24.33	24.36	23.71	23.98
173	NASDAQ	ASPS	Fri, Apr 16, 2010	25.21	25.28	24.17	24.69
172	NASDAQ	ASPS	Thu, Apr 15, 2010	24.62	25.66	24.40	25.21
171	NASDAQ	ASPS	Wed, Apr 14, 2010	24.50	24.57	24.26	24.46
170	NASDAQ	ASPS	Tue, Apr 13, 2010	24.49	24.53	24.11	24.39
169	NASDAQ	ASPS	Mon, Apr 12, 2010	24.63	24.98	24.45	24.56
168	NASDAQ	ASPS	Fri, Apr 9, 2010	24.55	24.74	24.21	24.72
167	NASDAQ	ASPS	Thu, Apr 8, 2010	24.16	24.81	23.62	24.57
166	NASDAQ	ASPS	Wed, Apr 7, 2010	23.29	24.39	22.84	24.33
165	NASDAQ	ASPS	Tue, Apr 6, 2010	21.25	23.41	21.14	23.10
164	NASDAQ	ASPS	Mon, Apr 5, 2010	21.37	21.42	21.11	21.11
163	NASDAQ	ASPS	Thu, Apr 1, 2010	21.26	21.89	21.03	21.11
162	NASDAQ	ASPS	Wed, Mar 31, 2010	21.42	21.62	21.13	21.33
161	NASDAQ	ASPS	Tue, Mar 30, 2010	21.63	21.67	21.38	21.38
160	NASDAQ	ASPS	Mon, Mar 29, 2010	22.27	22.27	21.32	21.74
159	NASDAQ	ASPS	Fri, Mar 26, 2010	21.75	23.02	20.58	22.27
158	NASDAQ	ASPS	Thu, Mar 25, 2010	22.88	23.07	21.79	21.82
157	NASDAQ	ASPS	Wed, Mar 24, 2010	23.09	23.25	22.60	22.82
156	NASDAQ	ASPS	Tue, Mar 23, 2010	23.84	23.87	23.13	23.29
155	NASDAQ	ASPS	Mon, Mar 22, 2010	23.20	24.29	23.15	23.84
154	NASDAQ	ASPS	Fri, Mar 19, 2010	23.53	23.77	23.18	23.27
153	NASDAQ	ASPS	Thu, Mar 18, 2010	24.31	24.31	23.47	23.66
152	NASDAQ	ASPS	Wed, Mar 17, 2010	23.96	24.24	23.81	24.09
151	NASDAQ	ASPS	Tue, Mar 16, 2010	23.71	24.07	23.42	23.91
150	NASDAQ	ASPS	Mon, Mar 15, 2010	23.98	24.22	23.45	23.71
149	NASDAQ	ASPS	Fri, Mar 12, 2010	25.18	25.26	23.96	24.07
148	NASDAQ	ASPS	Thu, Mar 11, 2010	25.49	25.66	24.92	25.15
147	NASDAQ	ASPS	Wed, Mar 10, 2010	25.58	26.19	20.33	25.73
146	NASDAQ	ASPS	Tue, Mar 9, 2010	25.58	26.02	24.97	25.39
145	NASDAQ	ASPS	Mon, Mar 8, 2010	25.28	25.88	24.89	25.54
144	NASDAQ	ASPS	Fri, Mar 5, 2010	25.67	26.00	25.06	25.37
143	NASDAQ	ASPS	Thu, Mar 4, 2010	24.03	25.52	24.03	25.48
142	NASDAQ	ASPS	Wed, Mar 3, 2010	24.47	24.72	23.92	24.57
141	NASDAQ	ASPS	Tue, Mar 2, 2010	24.76	24.76	24.06	24.28
140	NASDAQ	ASPS	Mon, Mar 1, 2010	24.67	25.28	24.40	24.76
139	NASDAQ	ASPS	Fri, Feb 26, 2010	24.93	25.24	24.38	24.64
138	NASDAQ	ASPS	Thu, Feb 25, 2010	24.52	25.20	24.09	24.49
137	NASDAQ	ASPS	Wed, Feb 24, 2010	24.48	24.88	23.84	24.81
136	NASDAQ	ASPS	Tue, Feb 23, 2010	24.16	24.86	23.88	24.53
135	NASDAQ	ASPS	Mon, Feb 22, 2010	25.33	25.66	24.12	24.53
134	NASDAQ	ASPS	Fri, Feb 19, 2010	25.17	25.78	24.77	25.28
133	NASDAQ	ASPS	Thu, Feb 18, 2010	24.85	25.43	24.85	25.35
132	NASDAQ	ASPS	Wed, Feb 17, 2010	25.54	25.54	24.59	25.00
131	NASDAQ	ASPS	Tue, Feb 16, 2010	23.33	25.39	22.89	25.36
130	NASDAQ	ASPS	Fri, Feb 12, 2010	23.80	24.97	23.11	23.33
129	NASDAQ	ASPS	Thu, Feb 11, 2010	22.55	23.76	22.20	23.73
128	NASDAQ	ASPS	Wed, Feb 10, 2010	22.08	22.82	21.90	22.42
127	NASDAQ	ASPS	Tue, Feb 9, 2010	21.33	21.86	21.06	21.60
126	NASDAQ	ASPS	Mon, Feb 8, 2010	21.34	22.27	21.24	21.26
125	NASDAQ	ASPS	Fri, Feb 5, 2010	21.46	21.88	21.02	21.47
124	NASDAQ	ASPS	Thu, Feb 4, 2010	21.90	21.90	21.07	21.24
123	NASDAQ	ASPS	Wed, Feb 3, 2010	22.38	22.38	21.67	22.00
122	NASDAQ	ASPS	Tue, Feb 2, 2010	21.71	22.38	21.02	22.16
121	NASDAQ	ASPS	Mon, Feb 1, 2010	21.86	21.96	20.83	21.71
120	NASDAQ	ASPS	Fri, Jan 29, 2010	21.24	22.14	21.06	21.86
119	NASDAQ	ASPS	Thu, Jan 28, 2010	20.28	21.38	20.26	21.26
118	NASDAQ	ASPS	Wed, Jan 27, 2010	20.23	20.50	19.91	20.12
117	NASDAQ	ASPS	Tue, Jan 26, 2010	20.75	21.37	20.27	20.36
116	NASDAQ	ASPS	Mon, Jan 25, 2010	21.05	21.52	20.47	20.96
115	NASDAQ	ASPS	Fri, Jan 22, 2010	21.57	21.67	20.71	20.89
114	NASDAQ	ASPS	Thu, Jan 21, 2010	22.32	22.46	21.58	21.67
113	NASDAQ	ASPS	Wed, Jan 20, 2010	21.74	22.34	21.57	22.28
112	NASDAQ	ASPS	Tue, Jan 19, 2010	21.80	22.34	21.43	21.76
111	NASDAQ	ASPS	Fri, Jan 15, 2010	21.73	21.75	20.57	21.07
110	NASDAQ	ASPS	Thu, Jan 14, 2010	21.81	22.07	21.59	21.78
109	NASDAQ	ASPS	Wed, Jan 13, 2010	22.87	23.06	21.71	21.90
108	NASDAQ	ASPS	Tue, Jan 12, 2010	22.44	23.25	22.22	22.71
107	NASDAQ	ASPS	Mon, Jan 11, 2010	22.52	22.53	22.01	22.39
106	NASDAQ	ASPS	Fri, Jan 8, 2010	22.13	22.31	22.07	22.31
105	NASDAQ	ASPS	Thu, Jan 7, 2010	22.00	22.36	21.90	22.24
104	NASDAQ	ASPS	Wed, Jan 6, 2010	20.81	22.25	20.81	22.13
103	NASDAQ	ASPS	Tue, Jan 5, 2010	20.14	20.91	20.14	20.90
102	NASDAQ	ASPS	Mon, Jan 4, 2010	20.33	20.90	20.00	20.17
101	NASDAQ	ASPS	Thu, Dec 31, 2009	19.99	20.95	19.90	19.99
100	NASDAQ	ASPS	Wed, Dec 30, 2009	20.20	20.35	19.73	19.87
99	NASDAQ	ASPS	Tue, Dec 29, 2009	19.22	20.24	19.05	20.20
98	NASDAQ	ASPS	Mon, Dec 28, 2009	18.57	19.11	18.57	19.05
97	NASDAQ	ASPS	Thu, Dec 24, 2009	18.29	18.73	18.09	18.28
96	NASDAQ	ASPS	Wed, Dec 23, 2009	18.09	18.51	17.87	18.07
95	NASDAQ	ASPS	Tue, Dec 22, 2009	17.54	18.02	17.34	18.01
94	NASDAQ	ASPS	Mon, Dec 21, 2009	17.32	17.71	16.95	17.26
93	NASDAQ	ASPS	Fri, Dec 18, 2009	17.19	17.42	16.89	17.17
92	NASDAQ	ASPS	Thu, Dec 17, 2009	16.95	17.50	16.67	17.04
91	NASDAQ	ASPS	Wed, Dec 16, 2009	17.25	17.29	16.87	16.97
90	NASDAQ	ASPS	Tue, Dec 15, 2009	17.45	17.45	16.95	17.22
89	NASDAQ	ASPS	Mon, Dec 14, 2009	16.05	17.50	15.91	17.41
88	NASDAQ	ASPS	Fri, Dec 11, 2009	15.86	16.03	15.67	15.95
87	NASDAQ	ASPS	Thu, Dec 10, 2009	15.56	15.89	15.54	15.74
86	NASDAQ	ASPS	Wed, Dec 9, 2009	15.55	15.55	15.33	15.45
85	NASDAQ	ASPS	Tue, Dec 8, 2009	14.95	15.66	14.95	15.48
84	NASDAQ	ASPS	Mon, Dec 7, 2009	15.05	15.18	15.00	15.00
83	NASDAQ	ASPS	Fri, Dec 4, 2009	15.09	15.34	14.95	15.03
82	NASDAQ	ASPS	Thu, Dec 3, 2009	14.70	15.31	14.65	14.99
81	NASDAQ	ASPS	Wed, Dec 2, 2009	14.93	15.03	14.37	14.71
80	NASDAQ	ASPS	Tue, Dec 1, 2009	15.40	15.40	14.74	14.95
79	NASDAQ	ASPS	Mon, Nov 30, 2009	15.61	15.68	15.16	15.37
78	NASDAQ	ASPS	Fri, Nov 27, 2009	15.36	16.33	14.25	15.62
77	NASDAQ	ASPS	Wed, Nov 25, 2009	15.71	15.77	15.66	15.67
76	NASDAQ	ASPS	Tue, Nov 24, 2009	15.56	15.86	15.56	15.67
75	NASDAQ	ASPS	Mon, Nov 23, 2009	15.88	16.02	15.71	15.71
74	NASDAQ	ASPS	Fri, Nov 20, 2009	16.08	16.32	15.81	15.81
73	NASDAQ	ASPS	Thu, Nov 19, 2009	16.11	16.24	15.77	16.08
72	NASDAQ	ASPS	Wed, Nov 18, 2009	16.56	16.56	15.95	16.08
71	NASDAQ	ASPS	Tue, Nov 17, 2009	16.48	16.48	16.24	16.44
70	NASDAQ	ASPS	Mon, Nov 16, 2009	16.39	16.47	15.53	16.45
69	NASDAQ	ASPS	Fri, Nov 13, 2009	16.40	16.48	15.79	16.34
68	NASDAQ	ASPS	Thu, Nov 12, 2009	16.26	16.62	16.24	16.33
67	NASDAQ	ASPS	Wed, Nov 11, 2009	16.43	16.45	15.97	16.28
66	NASDAQ	ASPS	Tue, Nov 10, 2009	15.94	16.15	14.45	16.14
65	NASDAQ	ASPS	Mon, Nov 9, 2009	14.61	16.02	14.61	15.90
64	NASDAQ	ASPS	Fri, Nov 6, 2009	14.02	14.72	13.81	14.48
63	NASDAQ	ASPS	Thu, Nov 5, 2009	14.05	14.21	13.63	14.14
62	NASDAQ	ASPS	Wed, Nov 4, 2009	13.72	14.06	13.48	13.72
61	NASDAQ	ASPS	Tue, Nov 3, 2009	13.95	14.21	13.74	13.87
60	NASDAQ	ASPS	Mon, Nov 2, 2009	14.47	14.70	13.87	14.06
59	NASDAQ	ASPS	Fri, Oct 30, 2009	14.08	14.59	13.89	14.52
58	NASDAQ	ASPS	Thu, Oct 29, 2009	14.28	14.34	13.90	14.21
57	NASDAQ	ASPS	Wed, Oct 28, 2009	14.38	14.46	13.84	14.14
56	NASDAQ	ASPS	Tue, Oct 27, 2009	15.21	15.21	14.19	14.38
55	NASDAQ	ASPS	Mon, Oct 26, 2009	15.49	15.57	15.17	15.28
54	NASDAQ	ASPS	Fri, Oct 23, 2009	15.81	15.89	15.68	15.68
53	NASDAQ	ASPS	Thu, Oct 22, 2009	15.65	15.92	15.51	15.82
52	NASDAQ	ASPS	Wed, Oct 21, 2009	15.61	16.08	15.61	15.78
51	NASDAQ	ASPS	Tue, Oct 20, 2009	15.43	15.70	15.19	15.62
50	NASDAQ	ASPS	Mon, Oct 19, 2009	15.48	15.48	15.16	15.36
49	NASDAQ	ASPS	Fri, Oct 16, 2009	14.90	15.36	14.78	15.31
48	NASDAQ	ASPS	Thu, Oct 15, 2009	14.28	15.33	14.28	15.08
47	NASDAQ	ASPS	Wed, Oct 14, 2009	14.22	14.22	13.95	14.19
46	NASDAQ	ASPS	Tue, Oct 13, 2009	13.86	14.16	13.80	14.08
45	NASDAQ	ASPS	Mon, Oct 12, 2009	13.95	13.98	13.75	13.92
44	NASDAQ	ASPS	Fri, Oct 9, 2009	13.80	14.01	13.72	14.01
43	NASDAQ	ASPS	Thu, Oct 8, 2009	13.89	13.89	13.77	13.79
42	NASDAQ	ASPS	Wed, Oct 7, 2009	13.68	13.92	13.68	13.88
41	NASDAQ	ASPS	Tue, Oct 6, 2009	13.84	13.97	13.81	13.86
40	NASDAQ	ASPS	Mon, Oct 5, 2009	14.03	14.04	13.79	13.90
39	NASDAQ	ASPS	Fri, Oct 2, 2009	13.69	14.03	13.69	14.01
38	NASDAQ	ASPS	Thu, Oct 1, 2009	13.83	14.10	13.74	13.93
37	NASDAQ	ASPS	Wed, Sep 30, 2009	13.65	13.89	13.62	13.75
36	NASDAQ	ASPS	Tue, Sep 29, 2009	13.37	13.74	13.06	13.65
35	NASDAQ	ASPS	Mon, Sep 28, 2009	13.08	13.38	13.05	13.24
34	NASDAQ	ASPS	Fri, Sep 25, 2009	13.44	13.48	12.99	13.33
33	NASDAQ	ASPS	Thu, Sep 24, 2009	13.32	13.80	13.27	13.34
32	NASDAQ	ASPS	Wed, Sep 23, 2009	13.38	13.65	13.38	13.54
31	NASDAQ	ASPS	Tue, Sep 22, 2009	13.60	13.60	13.37	13.48
30	NASDAQ	ASPS	Mon, Sep 21, 2009	13.07	13.45	12.65	13.38
29	NASDAQ	ASPS	Fri, Sep 18, 2009	13.17	13.57	13.17	13.33
28	NASDAQ	ASPS	Thu, Sep 17, 2009	12.72	13.27	12.67	13.25
27	NASDAQ	ASPS	Wed, Sep 16, 2009	12.98	13.09	12.95	13.04
26	NASDAQ	ASPS	Tue, Sep 15, 2009	12.89	13.08	12.83	13.01
25	NASDAQ	ASPS	Mon, Sep 14, 2009	12.98	13.00	12.91	12.95
24	NASDAQ	ASPS	Fri, Sep 11, 2009	12.85	13.09	12.74	13.03
23	NASDAQ	ASPS	Thu, Sep 10, 2009	12.68	13.00	12.68	12.92
22	NASDAQ	ASPS	Wed, Sep 9, 2009	13.13	13.13	12.65	12.93
21	NASDAQ	ASPS	Tue, Sep 8, 2009	13.03	13.03	12.86	12.97
20	NASDAQ	ASPS	Fri, Sep 4, 2009	12.89	13.39	12.89	12.97
19	NASDAQ	ASPS	Thu, Sep 3, 2009	12.98	13.06	12.88	12.99
18	NASDAQ	ASPS	Wed, Sep 2, 2009	12.93	13.33	12.86	12.95
17	NASDAQ	ASPS	Tue, Sep 1, 2009	13.33	13.80	13.06	13.23
16	NASDAQ	ASPS	Mon, Aug 31, 2009	13.36	13.91	13.36	13.67
15	NASDAQ	ASPS	Fri, Aug 28, 2009	13.88	13.88	13.35	13.70
14	NASDAQ	ASPS	Thu, Aug 27, 2009	13.90	13.90	13.38	13.65
13	NASDAQ	ASPS	Wed, Aug 26, 2009	13.89	13.90	13.33	13.52
12	NASDAQ	ASPS	Tue, Aug 25, 2009	13.38	14.13	12.91	13.82
11	NASDAQ	ASPS	Mon, Aug 24, 2009	12.95	13.61	12.79	13.37
10	NASDAQ	ASPS	Fri, Aug 21, 2009	12.16	13.54	11.95	12.80
9	NASDAQ	ASPS	Thu, Aug 20, 2009	10.76	12.47	10.76	12.15
8	NASDAQ	ASPS	Wed, Aug 19, 2009	11.66	11.66	10.48	11.12
7	NASDAQ	ASPS	Tue, Aug 18, 2009	9.86	11.94	9.78	11.94
6	NASDAQ	ASPS	Mon, Aug 17, 2009	9.84	9.86	9.09	9.78
5	NASDAQ	ASPS	Fri, Aug 14, 2009	10.24	10.57	9.54	9.62
4	NASDAQ	ASPS	Thu, Aug 13, 2009	10.30	11.38	10.15	10.15
3	NASDAQ	ASPS	Wed, Aug 12, 2009	10.72	11.42	10.09	10.38
2	NASDAQ	ASPS	Tue, Aug 11, 2009	10.63	15.24	10.63	11.34
1	NASDAQ	ASPS	Mon, Aug 10, 2009	10.52	12.38	10.52	11.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Altisource Portfolio Solutions SA NASDAQ:ASPS 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