AudioCodes Ltd. - Ordinary Shares NASDAQ:AUDC Historical Prices

Below are the 6226 trading days of historical prices for AUDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6226	NASDAQ	AUDC	Fri, Mar 1, 2024	13.63	13.83	13.50	13.79
6225	NASDAQ	AUDC	Thu, Feb 29, 2024	13.40	13.72	13.40	13.60
6224	NASDAQ	AUDC	Wed, Feb 28, 2024	13.18	13.37	13.05	13.26
6223	NASDAQ	AUDC	Tue, Feb 27, 2024	13.16	13.50	13.16	13.27
6222	NASDAQ	AUDC	Mon, Feb 26, 2024	13.00	13.30	12.99	13.12
6221	NASDAQ	AUDC	Fri, Feb 23, 2024	13.37	13.37	12.98	13.04
6220	NASDAQ	AUDC	Thu, Feb 22, 2024	13.23	13.50	13.23	13.43
6219	NASDAQ	AUDC	Wed, Feb 21, 2024	13.16	13.31	12.92	13.08
6218	NASDAQ	AUDC	Tue, Feb 20, 2024	13.26	13.37	13.14	13.19
6217	NASDAQ	AUDC	Fri, Feb 16, 2024	13.35	13.56	13.16	13.36
6216	NASDAQ	AUDC	Thu, Feb 15, 2024	13.75	13.83	13.50	13.53
6215	NASDAQ	AUDC	Wed, Feb 14, 2024	13.60	13.73	13.27	13.71
6214	NASDAQ	AUDC	Tue, Feb 13, 2024	13.56	13.62	13.26	13.37
6213	NASDAQ	AUDC	Mon, Feb 12, 2024	13.77	13.96	13.72	13.76
6212	NASDAQ	AUDC	Fri, Feb 9, 2024	13.67	13.78	13.34	13.77
6211	NASDAQ	AUDC	Thu, Feb 8, 2024	14.00	14.00	13.66	13.67
6210	NASDAQ	AUDC	Wed, Feb 7, 2024	14.23	14.45	13.33	13.65
6209	NASDAQ	AUDC	Tue, Feb 6, 2024	13.50	14.29	13.04	13.90
6208	NASDAQ	AUDC	Mon, Feb 5, 2024	11.62	12.40	11.61	12.17
6207	NASDAQ	AUDC	Fri, Feb 2, 2024	11.49	11.57	11.35	11.49
6206	NASDAQ	AUDC	Thu, Feb 1, 2024	11.20	11.58	11.02	11.52
6205	NASDAQ	AUDC	Wed, Jan 31, 2024	11.66	11.66	11.09	11.19
6204	NASDAQ	AUDC	Tue, Jan 30, 2024	11.91	11.98	11.73	11.76
6203	NASDAQ	AUDC	Mon, Jan 29, 2024	11.98	12.08	11.82	12.00
6202	NASDAQ	AUDC	Fri, Jan 26, 2024	12.00	12.21	12.00	12.05
6201	NASDAQ	AUDC	Thu, Jan 25, 2024	12.17	12.32	12.01	12.11
6200	NASDAQ	AUDC	Wed, Jan 24, 2024	12.27	12.27	12.00	12.01
6199	NASDAQ	AUDC	Tue, Jan 23, 2024	12.25	12.42	12.11	12.17
6198	NASDAQ	AUDC	Mon, Jan 22, 2024	12.03	12.24	11.99	12.22
6197	NASDAQ	AUDC	Fri, Jan 19, 2024	11.67	12.07	11.61	12.03
6196	NASDAQ	AUDC	Thu, Jan 18, 2024	11.72	11.77	11.58	11.66
6195	NASDAQ	AUDC	Wed, Jan 17, 2024	11.47	11.58	11.37	11.48
6194	NASDAQ	AUDC	Tue, Jan 16, 2024	11.66	11.78	11.50	11.51
6193	NASDAQ	AUDC	Fri, Jan 12, 2024	11.77	11.96	11.65	11.67
6192	NASDAQ	AUDC	Thu, Jan 11, 2024	11.86	11.88	11.63	11.76
6191	NASDAQ	AUDC	Wed, Jan 10, 2024	11.96	11.96	11.83	11.91
6190	NASDAQ	AUDC	Tue, Jan 9, 2024	12.00	12.15	11.95	12.02
6189	NASDAQ	AUDC	Mon, Jan 8, 2024	11.78	12.08	11.70	12.03
6188	NASDAQ	AUDC	Fri, Jan 5, 2024	11.74	11.97	11.58	11.63
6187	NASDAQ	AUDC	Thu, Jan 4, 2024	11.70	11.89	11.58	11.80
6186	NASDAQ	AUDC	Wed, Jan 3, 2024	11.75	11.80	11.50	11.50
6185	NASDAQ	AUDC	Tue, Jan 2, 2024	12.20	12.21	11.76	11.82
6184	NASDAQ	AUDC	Fri, Dec 29, 2023	12.20	12.30	11.96	12.07
6183	NASDAQ	AUDC	Thu, Dec 28, 2023	12.22	12.31	12.15	12.18
6182	NASDAQ	AUDC	Wed, Dec 27, 2023	12.21	12.29	12.14	12.25
6181	NASDAQ	AUDC	Tue, Dec 26, 2023	12.14	12.33	12.14	12.22
6180	NASDAQ	AUDC	Fri, Dec 22, 2023	12.26	12.45	12.05	12.12
6179	NASDAQ	AUDC	Thu, Dec 21, 2023	12.09	12.30	12.01	12.18
6178	NASDAQ	AUDC	Wed, Dec 20, 2023	12.00	12.36	11.94	11.96
6177	NASDAQ	AUDC	Tue, Dec 19, 2023	12.05	12.26	12.00	12.09
6176	NASDAQ	AUDC	Mon, Dec 18, 2023	12.08	12.08	11.79	11.82
6175	NASDAQ	AUDC	Fri, Dec 15, 2023	11.88	12.27	11.86	12.10
6174	NASDAQ	AUDC	Thu, Dec 14, 2023	11.69	12.09	11.69	11.86
6173	NASDAQ	AUDC	Wed, Dec 13, 2023	11.31	11.71	11.22	11.62
6172	NASDAQ	AUDC	Tue, Dec 12, 2023	11.54	11.54	11.22	11.34
6171	NASDAQ	AUDC	Mon, Dec 11, 2023	11.55	11.64	11.47	11.52
6170	NASDAQ	AUDC	Fri, Dec 8, 2023	11.76	11.82	11.51	11.64
6169	NASDAQ	AUDC	Thu, Dec 7, 2023	11.92	12.08	11.72	11.78
6168	NASDAQ	AUDC	Wed, Dec 6, 2023	11.58	12.02	11.58	11.60
6167	NASDAQ	AUDC	Tue, Dec 5, 2023	11.07	11.82	11.07	11.45
6166	NASDAQ	AUDC	Mon, Dec 4, 2023	11.02	11.36	10.93	11.07
6165	NASDAQ	AUDC	Fri, Dec 1, 2023	11.38	11.47	11.07	11.32
6164	NASDAQ	AUDC	Thu, Nov 30, 2023	11.37	11.56	11.25	11.33
6163	NASDAQ	AUDC	Wed, Nov 29, 2023	11.66	11.85	11.31	11.45
6162	NASDAQ	AUDC	Tue, Nov 28, 2023	11.48	11.66	11.23	11.65
6161	NASDAQ	AUDC	Mon, Nov 27, 2023	11.04	11.65	10.88	11.40
6160	NASDAQ	AUDC	Fri, Nov 24, 2023	10.87	10.97	10.82	10.94
6159	NASDAQ	AUDC	Wed, Nov 22, 2023	10.76	11.02	10.65	10.90
6158	NASDAQ	AUDC	Tue, Nov 21, 2023	10.61	10.72	10.47	10.69
6157	NASDAQ	AUDC	Mon, Nov 20, 2023	10.34	10.66	10.24	10.58
6156	NASDAQ	AUDC	Fri, Nov 17, 2023	10.14	10.33	10.04	10.21
6155	NASDAQ	AUDC	Thu, Nov 16, 2023	10.51	10.51	10.05	10.11
6154	NASDAQ	AUDC	Wed, Nov 15, 2023	10.30	10.52	10.23	10.51
6153	NASDAQ	AUDC	Tue, Nov 14, 2023	10.17	10.38	10.10	10.27
6152	NASDAQ	AUDC	Mon, Nov 13, 2023	9.78	10.09	9.71	9.88
6151	NASDAQ	AUDC	Fri, Nov 10, 2023	9.71	9.88	9.41	9.83
6150	NASDAQ	AUDC	Thu, Nov 9, 2023	9.96	9.96	9.67	9.73
6149	NASDAQ	AUDC	Wed, Nov 8, 2023	9.79	9.93	9.60	9.90
6148	NASDAQ	AUDC	Tue, Nov 7, 2023	9.82	10.02	9.56	9.80
6147	NASDAQ	AUDC	Mon, Nov 6, 2023	9.84	9.89	9.63	9.73
6146	NASDAQ	AUDC	Fri, Nov 3, 2023	10.38	10.45	9.84	9.92
6145	NASDAQ	AUDC	Thu, Nov 2, 2023	9.25	10.20	9.23	10.16
6144	NASDAQ	AUDC	Wed, Nov 1, 2023	7.92	8.02	7.74	7.83
6143	NASDAQ	AUDC	Tue, Oct 31, 2023	7.55	7.89	7.52	7.86
6142	NASDAQ	AUDC	Mon, Oct 30, 2023	7.31	7.54	7.28	7.49
6141	NASDAQ	AUDC	Fri, Oct 27, 2023	7.27	7.29	7.14	7.19
6140	NASDAQ	AUDC	Thu, Oct 26, 2023	7.43	7.49	7.24	7.27
6139	NASDAQ	AUDC	Wed, Oct 25, 2023	7.73	7.73	7.50	7.51
6138	NASDAQ	AUDC	Tue, Oct 24, 2023	7.95	7.98	7.69	7.77
6137	NASDAQ	AUDC	Mon, Oct 23, 2023	8.12	8.13	7.92	7.93
6136	NASDAQ	AUDC	Fri, Oct 20, 2023	8.56	8.56	8.18	8.23
6135	NASDAQ	AUDC	Thu, Oct 19, 2023	8.60	8.64	8.39	8.42
6134	NASDAQ	AUDC	Wed, Oct 18, 2023	8.70	8.80	8.50	8.67
6133	NASDAQ	AUDC	Tue, Oct 17, 2023	8.75	9.01	8.74	8.76
6132	NASDAQ	AUDC	Mon, Oct 16, 2023	8.84	9.20	8.71	8.93
6131	NASDAQ	AUDC	Fri, Oct 13, 2023	9.19	9.19	8.84	8.88
6130	NASDAQ	AUDC	Thu, Oct 12, 2023	9.61	9.61	9.02	9.16
6129	NASDAQ	AUDC	Wed, Oct 11, 2023	9.62	9.71	9.47	9.57
6128	NASDAQ	AUDC	Tue, Oct 10, 2023	9.47	9.77	9.47	9.65
6127	NASDAQ	AUDC	Mon, Oct 9, 2023	9.70	9.77	9.34	9.35
6126	NASDAQ	AUDC	Fri, Oct 6, 2023	9.63	9.91	9.55	9.81
6125	NASDAQ	AUDC	Thu, Oct 5, 2023	9.88	9.91	9.49	9.64
6124	NASDAQ	AUDC	Wed, Oct 4, 2023	9.90	10.03	9.76	9.89
6123	NASDAQ	AUDC	Tue, Oct 3, 2023	10.18	10.23	9.88	10.02
6122	NASDAQ	AUDC	Mon, Oct 2, 2023	10.03	10.32	9.98	10.30
6121	NASDAQ	AUDC	Fri, Sep 29, 2023	10.14	10.20	10.04	10.11
6120	NASDAQ	AUDC	Thu, Sep 28, 2023	9.85	10.23	9.85	10.01
6119	NASDAQ	AUDC	Wed, Sep 27, 2023	9.80	9.94	9.75	9.91
6118	NASDAQ	AUDC	Tue, Sep 26, 2023	10.19	10.29	9.73	9.73
6117	NASDAQ	AUDC	Mon, Sep 25, 2023	10.10	10.26	10.01	10.24
6116	NASDAQ	AUDC	Fri, Sep 22, 2023	10.43	10.45	10.07	10.11
6115	NASDAQ	AUDC	Thu, Sep 21, 2023	10.57	10.63	10.30	10.38
6114	NASDAQ	AUDC	Wed, Sep 20, 2023	10.60	10.76	10.50	10.62
6113	NASDAQ	AUDC	Tue, Sep 19, 2023	10.26	10.62	10.26	10.52
6112	NASDAQ	AUDC	Mon, Sep 18, 2023	10.28	10.49	10.18	10.29
6111	NASDAQ	AUDC	Fri, Sep 15, 2023	10.48	10.60	10.37	10.39
6110	NASDAQ	AUDC	Thu, Sep 14, 2023	10.51	10.68	10.47	10.55
6109	NASDAQ	AUDC	Wed, Sep 13, 2023	10.36	10.63	10.27	10.54
6108	NASDAQ	AUDC	Tue, Sep 12, 2023	10.07	10.48	9.91	10.37
6107	NASDAQ	AUDC	Mon, Sep 11, 2023	10.11	10.11	10.11	10.11
6106	NASDAQ	AUDC	Fri, Sep 8, 2023	10.01	10.10	9.87	9.92
6105	NASDAQ	AUDC	Thu, Sep 7, 2023	10.32	10.44	10.04	10.05
6104	NASDAQ	AUDC	Wed, Sep 6, 2023	10.15	10.44	10.15	10.41
6103	NASDAQ	AUDC	Tue, Sep 5, 2023	10.38	10.43	10.13	10.13
6102	NASDAQ	AUDC	Fri, Sep 1, 2023	10.39	10.57	10.31	10.36
6101	NASDAQ	AUDC	Thu, Aug 31, 2023	10.44	10.58	10.12	10.34
6100	NASDAQ	AUDC	Wed, Aug 30, 2023	10.41	10.91	10.35	10.52
6099	NASDAQ	AUDC	Tue, Aug 29, 2023	10.50	10.50	10.16	10.37
6098	NASDAQ	AUDC	Mon, Aug 28, 2023	10.58	10.71	10.35	10.47
6097	NASDAQ	AUDC	Fri, Aug 25, 2023	10.65	10.69	10.44	10.57
6096	NASDAQ	AUDC	Thu, Aug 24, 2023	10.58	10.58	10.31	10.43
6095	NASDAQ	AUDC	Wed, Aug 23, 2023	10.48	10.60	10.42	10.51
6094	NASDAQ	AUDC	Tue, Aug 22, 2023	10.54	10.57	10.43	10.46
6093	NASDAQ	AUDC	Mon, Aug 21, 2023	10.91	10.91	10.45	10.50
6092	NASDAQ	AUDC	Fri, Aug 18, 2023	10.59	11.05	10.38	10.86
6091	NASDAQ	AUDC	Thu, Aug 17, 2023	10.67	10.84	10.66	10.70
6090	NASDAQ	AUDC	Wed, Aug 16, 2023	10.50	10.81	10.50	10.63
6089	NASDAQ	AUDC	Tue, Aug 15, 2023	11.06	11.06	10.66	10.70
6088	NASDAQ	AUDC	Mon, Aug 14, 2023	11.16	11.20	10.95	11.07
6087	NASDAQ	AUDC	Fri, Aug 11, 2023	11.06	11.21	11.02	11.21
6086	NASDAQ	AUDC	Thu, Aug 10, 2023	11.25	11.52	11.08	11.15
6085	NASDAQ	AUDC	Wed, Aug 9, 2023	11.31	11.43	11.06	11.13
6084	NASDAQ	AUDC	Tue, Aug 8, 2023	11.10	11.28	10.91	11.26
6083	NASDAQ	AUDC	Mon, Aug 7, 2023	11.44	11.44	10.97	11.19
6082	NASDAQ	AUDC	Fri, Aug 4, 2023	11.20	11.65	11.20	11.27
6081	NASDAQ	AUDC	Thu, Aug 3, 2023	11.07	11.54	10.93	11.18
6080	NASDAQ	AUDC	Wed, Aug 2, 2023	11.46	11.71	11.13	11.15
6079	NASDAQ	AUDC	Tue, Aug 1, 2023	11.10	12.10	10.97	11.62
6078	NASDAQ	AUDC	Mon, Jul 31, 2023	10.00	10.31	9.95	10.04
6077	NASDAQ	AUDC	Fri, Jul 28, 2023	9.95	10.00	9.87	9.95
6076	NASDAQ	AUDC	Thu, Jul 27, 2023	10.05	10.08	9.84	9.84
6075	NASDAQ	AUDC	Wed, Jul 26, 2023	9.86	10.07	9.83	9.95
6074	NASDAQ	AUDC	Tue, Jul 25, 2023	9.79	10.02	9.70	9.90
6073	NASDAQ	AUDC	Mon, Jul 24, 2023	9.63	9.90	9.63	9.82
6072	NASDAQ	AUDC	Fri, Jul 21, 2023	10.01	10.08	9.77	9.77
6071	NASDAQ	AUDC	Thu, Jul 20, 2023	10.30	10.30	9.84	9.89
6070	NASDAQ	AUDC	Wed, Jul 19, 2023	10.32	10.42	10.24	10.35
6069	NASDAQ	AUDC	Tue, Jul 18, 2023	10.13	10.33	10.03	10.21
6068	NASDAQ	AUDC	Mon, Jul 17, 2023	9.89	10.14	9.83	10.09
6067	NASDAQ	AUDC	Fri, Jul 14, 2023	10.34	10.34	9.81	9.91
6066	NASDAQ	AUDC	Thu, Jul 13, 2023	10.30	10.46	10.26	10.31
6065	NASDAQ	AUDC	Wed, Jul 12, 2023	10.21	10.32	10.15	10.29
6064	NASDAQ	AUDC	Tue, Jul 11, 2023	9.87	10.08	9.87	10.08
6063	NASDAQ	AUDC	Mon, Jul 10, 2023	9.60	9.91	9.59	9.82
6062	NASDAQ	AUDC	Fri, Jul 7, 2023	9.42	9.78	9.42	9.58
6061	NASDAQ	AUDC	Thu, Jul 6, 2023	8.98	9.42	8.98	9.39
6060	NASDAQ	AUDC	Wed, Jul 5, 2023	9.20	9.27	9.09	9.09
6059	NASDAQ	AUDC	Mon, Jul 3, 2023	9.16	9.28	9.13	9.22
6058	NASDAQ	AUDC	Fri, Jun 30, 2023	9.11	9.23	8.90	9.13
6057	NASDAQ	AUDC	Thu, Jun 29, 2023	9.03	9.22	8.88	9.05
6056	NASDAQ	AUDC	Wed, Jun 28, 2023	9.08	9.12	9.03	9.10
6055	NASDAQ	AUDC	Tue, Jun 27, 2023	9.20	9.30	9.14	9.15
6054	NASDAQ	AUDC	Mon, Jun 26, 2023	9.21	9.36	9.16	9.18
6053	NASDAQ	AUDC	Fri, Jun 23, 2023	9.19	9.29	9.17	9.24
6052	NASDAQ	AUDC	Thu, Jun 22, 2023	9.28	9.41	9.15	9.32
6051	NASDAQ	AUDC	Wed, Jun 21, 2023	9.38	9.45	9.26	9.34
6050	NASDAQ	AUDC	Tue, Jun 20, 2023	9.60	9.62	9.32	9.41
6049	NASDAQ	AUDC	Fri, Jun 16, 2023	9.87	9.87	9.56	9.68
6048	NASDAQ	AUDC	Thu, Jun 15, 2023	9.54	9.91	9.54	9.80
6047	NASDAQ	AUDC	Wed, Jun 14, 2023	9.70	9.82	9.54	9.63
6046	NASDAQ	AUDC	Tue, Jun 13, 2023	9.53	9.69	9.42	9.69
6045	NASDAQ	AUDC	Mon, Jun 12, 2023	9.31	9.66	9.31	9.49
6044	NASDAQ	AUDC	Fri, Jun 9, 2023	9.18	9.35	9.18	9.25
6043	NASDAQ	AUDC	Thu, Jun 8, 2023	9.19	9.26	9.11	9.21
6042	NASDAQ	AUDC	Wed, Jun 7, 2023	9.03	9.30	9.03	9.21
6041	NASDAQ	AUDC	Tue, Jun 6, 2023	8.87	9.12	8.80	8.99
6040	NASDAQ	AUDC	Mon, Jun 5, 2023	9.14	9.14	8.94	8.94
6039	NASDAQ	AUDC	Fri, Jun 2, 2023	9.00	9.30	9.00	9.14
6038	NASDAQ	AUDC	Thu, Jun 1, 2023	8.59	9.04	8.50	8.94
6037	NASDAQ	AUDC	Wed, May 31, 2023	8.57	8.65	8.38	8.57
6036	NASDAQ	AUDC	Tue, May 30, 2023	8.68	8.76	8.60	8.60
6035	NASDAQ	AUDC	Fri, May 26, 2023	8.53	8.88	8.53	8.73
6034	NASDAQ	AUDC	Thu, May 25, 2023	8.49	8.63	8.40	8.58
6033	NASDAQ	AUDC	Wed, May 24, 2023	8.44	8.50	8.27	8.41
6032	NASDAQ	AUDC	Tue, May 23, 2023	8.80	8.88	8.49	8.51
6031	NASDAQ	AUDC	Mon, May 22, 2023	8.55	9.09	8.42	8.85
6030	NASDAQ	AUDC	Fri, May 19, 2023	8.60	9.02	8.60	8.74
6029	NASDAQ	AUDC	Thu, May 18, 2023	8.15	8.70	8.15	8.60
6028	NASDAQ	AUDC	Wed, May 17, 2023	8.12	8.40	8.11	8.26
6027	NASDAQ	AUDC	Tue, May 16, 2023	8.27	8.35	8.05	8.07
6026	NASDAQ	AUDC	Mon, May 15, 2023	8.38	8.38	8.15	8.16
6025	NASDAQ	AUDC	Fri, May 12, 2023	8.60	8.72	8.21	8.37
6024	NASDAQ	AUDC	Thu, May 11, 2023	9.10	9.13	8.52	8.58
6023	NASDAQ	AUDC	Wed, May 10, 2023	9.65	9.74	9.14	9.23
6022	NASDAQ	AUDC	Tue, May 9, 2023	9.58	9.98	9.30	9.83
6021	NASDAQ	AUDC	Mon, May 8, 2023	10.10	10.10	9.78	9.99
6020	NASDAQ	AUDC	Fri, May 5, 2023	9.95	10.11	9.78	9.95
6019	NASDAQ	AUDC	Thu, May 4, 2023	10.00	10.19	9.91	9.92
6018	NASDAQ	AUDC	Wed, May 3, 2023	10.25	10.37	10.04	10.05
6017	NASDAQ	AUDC	Tue, May 2, 2023	10.48	10.53	10.03	10.23
6016	NASDAQ	AUDC	Mon, May 1, 2023	10.45	10.66	10.37	10.49
6015	NASDAQ	AUDC	Fri, Apr 28, 2023	10.11	10.46	10.02	10.20
6014	NASDAQ	AUDC	Thu, Apr 27, 2023	10.05	10.14	9.67	10.06
6013	NASDAQ	AUDC	Wed, Apr 26, 2023	10.07	10.35	9.87	10.06
6012	NASDAQ	AUDC	Tue, Apr 25, 2023	9.91	10.14	9.75	9.97
6011	NASDAQ	AUDC	Mon, Apr 24, 2023	10.15	10.25	9.94	9.99
6010	NASDAQ	AUDC	Fri, Apr 21, 2023	10.53	10.56	10.09	10.15
6009	NASDAQ	AUDC	Thu, Apr 20, 2023	10.15	10.57	10.13	10.47
6008	NASDAQ	AUDC	Wed, Apr 19, 2023	10.11	10.50	10.00	10.25
6007	NASDAQ	AUDC	Tue, Apr 18, 2023	10.50	10.60	10.15	10.19
6006	NASDAQ	AUDC	Mon, Apr 17, 2023	10.93	11.01	10.51	10.61
6005	NASDAQ	AUDC	Fri, Apr 14, 2023	11.24	11.40	10.89	11.01
6004	NASDAQ	AUDC	Thu, Apr 13, 2023	11.24	11.44	11.12	11.24
6003	NASDAQ	AUDC	Wed, Apr 12, 2023	11.45	11.58	10.92	11.29
6002	NASDAQ	AUDC	Tue, Apr 11, 2023	11.41	12.31	11.41	11.86
6001	NASDAQ	AUDC	Mon, Apr 10, 2023	12.90	13.00	11.02	11.31
6000	NASDAQ	AUDC	Thu, Apr 6, 2023	14.15	14.49	14.10	14.37
5999	NASDAQ	AUDC	Wed, Apr 5, 2023	14.06	14.43	14.01	14.13
5998	NASDAQ	AUDC	Tue, Apr 4, 2023	14.60	14.60	14.11	14.12
5997	NASDAQ	AUDC	Mon, Apr 3, 2023	15.02	15.02	14.52	14.63
5996	NASDAQ	AUDC	Fri, Mar 31, 2023	14.95	15.08	14.75	15.08
5995	NASDAQ	AUDC	Thu, Mar 30, 2023	14.83	14.92	14.59	14.89
5994	NASDAQ	AUDC	Wed, Mar 29, 2023	14.62	14.78	14.42	14.72
5993	NASDAQ	AUDC	Tue, Mar 28, 2023	14.36	14.55	14.36	14.50
5992	NASDAQ	AUDC	Mon, Mar 27, 2023	14.63	14.65	14.24	14.41
5991	NASDAQ	AUDC	Fri, Mar 24, 2023	14.42	14.60	14.33	14.52
5990	NASDAQ	AUDC	Thu, Mar 23, 2023	14.38	14.79	14.38	14.47
5989	NASDAQ	AUDC	Wed, Mar 22, 2023	14.58	14.70	14.32	14.32
5988	NASDAQ	AUDC	Tue, Mar 21, 2023	14.39	14.62	14.33	14.48
5987	NASDAQ	AUDC	Mon, Mar 20, 2023	14.50	14.50	14.14	14.17
5986	NASDAQ	AUDC	Fri, Mar 17, 2023	14.62	14.70	14.12	14.38
5985	NASDAQ	AUDC	Thu, Mar 16, 2023	14.22	14.81	13.86	14.76
5984	NASDAQ	AUDC	Wed, Mar 15, 2023	14.04	14.36	13.96	14.24
5983	NASDAQ	AUDC	Tue, Mar 14, 2023	14.54	14.72	13.99	14.18
5982	NASDAQ	AUDC	Mon, Mar 13, 2023	14.99	15.00	14.04	14.27
5981	NASDAQ	AUDC	Fri, Mar 10, 2023	15.61	16.14	14.95	15.14
5980	NASDAQ	AUDC	Thu, Mar 9, 2023	16.02	16.08	15.63	15.69
5979	NASDAQ	AUDC	Wed, Mar 8, 2023	16.01	16.23	15.95	16.12
5978	NASDAQ	AUDC	Tue, Mar 7, 2023	16.36	16.41	15.82	16.00
5977	NASDAQ	AUDC	Mon, Mar 6, 2023	16.62	16.93	16.28	16.40
5976	NASDAQ	AUDC	Fri, Mar 3, 2023	16.27	16.52	16.20	16.33
5975	NASDAQ	AUDC	Thu, Mar 2, 2023	16.00	16.27	15.97	16.12
5974	NASDAQ	AUDC	Wed, Mar 1, 2023	16.36	16.59	16.14	16.19
5973	NASDAQ	AUDC	Tue, Feb 28, 2023	15.98	16.41	15.98	16.15
5972	NASDAQ	AUDC	Mon, Feb 27, 2023	16.54	16.59	15.99	16.11
5971	NASDAQ	AUDC	Fri, Feb 24, 2023	16.42	16.45	16.04	16.30
5970	NASDAQ	AUDC	Thu, Feb 23, 2023	16.84	17.02	16.49	16.58
5969	NASDAQ	AUDC	Wed, Feb 22, 2023	17.06	17.07	16.59	16.84
5968	NASDAQ	AUDC	Tue, Feb 21, 2023	17.32	17.54	17.12	17.12
5967	NASDAQ	AUDC	Fri, Feb 17, 2023	17.07	17.51	17.02	17.44
5966	NASDAQ	AUDC	Thu, Feb 16, 2023	17.25	17.56	17.25	17.27
5965	NASDAQ	AUDC	Wed, Feb 15, 2023	17.62	17.89	17.48	17.80
5964	NASDAQ	AUDC	Tue, Feb 14, 2023	17.33	17.87	17.33	17.65
5963	NASDAQ	AUDC	Mon, Feb 13, 2023	17.58	17.76	17.37	17.49
5962	NASDAQ	AUDC	Fri, Feb 10, 2023	17.78	18.15	17.38	17.64
5961	NASDAQ	AUDC	Thu, Feb 9, 2023	17.98	18.15	17.52	17.75
5960	NASDAQ	AUDC	Wed, Feb 8, 2023	17.81	18.17	17.69	17.94
5959	NASDAQ	AUDC	Tue, Feb 7, 2023	17.84	18.34	17.35	18.11
5958	NASDAQ	AUDC	Mon, Feb 6, 2023	19.96	19.96	19.36	19.75
5957	NASDAQ	AUDC	Fri, Feb 3, 2023	20.35	20.48	19.97	20.40
5956	NASDAQ	AUDC	Thu, Feb 2, 2023	20.01	20.60	19.85	20.44
5955	NASDAQ	AUDC	Wed, Feb 1, 2023	19.56	19.96	19.10	19.76
5954	NASDAQ	AUDC	Tue, Jan 31, 2023	19.02	19.20	18.79	19.17
5953	NASDAQ	AUDC	Mon, Jan 30, 2023	18.48	18.90	18.31	18.67
5952	NASDAQ	AUDC	Fri, Jan 27, 2023	18.77	19.00	18.68	18.95
5951	NASDAQ	AUDC	Thu, Jan 26, 2023	19.08	19.23	18.72	18.94
5950	NASDAQ	AUDC	Wed, Jan 25, 2023	19.20	19.32	18.86	19.22
5949	NASDAQ	AUDC	Tue, Jan 24, 2023	19.49	19.52	19.24	19.33
5948	NASDAQ	AUDC	Mon, Jan 23, 2023	18.87	19.61	18.87	19.38
5947	NASDAQ	AUDC	Fri, Jan 20, 2023	18.70	19.18	18.53	18.72
5946	NASDAQ	AUDC	Thu, Jan 19, 2023	18.51	18.82	18.41	18.70
5945	NASDAQ	AUDC	Wed, Jan 18, 2023	19.02	19.17	18.57	18.61
5944	NASDAQ	AUDC	Tue, Jan 17, 2023	18.74	19.38	18.74	18.96
5943	NASDAQ	AUDC	Fri, Jan 13, 2023	18.59	18.94	18.57	18.60
5942	NASDAQ	AUDC	Thu, Jan 12, 2023	18.44	18.79	18.30	18.50
5941	NASDAQ	AUDC	Wed, Jan 11, 2023	18.36	18.65	18.19	18.45
5940	NASDAQ	AUDC	Tue, Jan 10, 2023	18.40	18.52	18.10	18.30
5939	NASDAQ	AUDC	Mon, Jan 9, 2023	18.26	18.85	18.18	18.47
5938	NASDAQ	AUDC	Fri, Jan 6, 2023	17.52	17.80	17.20	17.76
5937	NASDAQ	AUDC	Thu, Jan 5, 2023	17.48	17.53	17.27	17.36
5936	NASDAQ	AUDC	Wed, Jan 4, 2023	17.70	18.24	17.64	17.88
5935	NASDAQ	AUDC	Tue, Jan 3, 2023	17.62	17.71	17.29	17.51
5934	NASDAQ	AUDC	Fri, Dec 30, 2022	17.63	17.97	17.40	17.89
5933	NASDAQ	AUDC	Thu, Dec 29, 2022	17.48	17.86	17.44	17.75
5932	NASDAQ	AUDC	Wed, Dec 28, 2022	17.68	17.70	17.00	17.32
5931	NASDAQ	AUDC	Tue, Dec 27, 2022	17.68	17.87	17.41	17.77
5930	NASDAQ	AUDC	Fri, Dec 23, 2022	17.72	18.03	17.55	17.55
5929	NASDAQ	AUDC	Thu, Dec 22, 2022	17.09	17.95	16.86	17.82
5928	NASDAQ	AUDC	Wed, Dec 21, 2022	17.40	17.77	17.24	17.33
5927	NASDAQ	AUDC	Tue, Dec 20, 2022	16.95	17.44	16.91	17.34
5926	NASDAQ	AUDC	Mon, Dec 19, 2022	17.08	17.21	16.79	17.00
5925	NASDAQ	AUDC	Fri, Dec 16, 2022	17.20	17.47	16.94	17.05
5924	NASDAQ	AUDC	Thu, Dec 15, 2022	17.53	17.69	17.22	17.25
5923	NASDAQ	AUDC	Wed, Dec 14, 2022	18.14	18.48	17.52	17.75
5922	NASDAQ	AUDC	Tue, Dec 13, 2022	19.21	19.28	18.13	18.28
5921	NASDAQ	AUDC	Mon, Dec 12, 2022	18.02	18.87	18.02	18.68
5920	NASDAQ	AUDC	Fri, Dec 9, 2022	18.01	18.50	17.67	18.02
5919	NASDAQ	AUDC	Thu, Dec 8, 2022	17.76	18.19	17.69	18.08
5918	NASDAQ	AUDC	Wed, Dec 7, 2022	18.32	18.70	17.83	17.85
5917	NASDAQ	AUDC	Tue, Dec 6, 2022	19.72	19.72	18.35	18.46
5916	NASDAQ	AUDC	Mon, Dec 5, 2022	19.30	20.15	19.22	19.70
5915	NASDAQ	AUDC	Fri, Dec 2, 2022	19.35	19.58	18.85	19.53
5914	NASDAQ	AUDC	Thu, Dec 1, 2022	19.16	20.00	19.14	19.62
5913	NASDAQ	AUDC	Wed, Nov 30, 2022	18.60	19.45	18.16	19.20
5912	NASDAQ	AUDC	Tue, Nov 29, 2022	19.10	19.21	18.58	18.62
5911	NASDAQ	AUDC	Mon, Nov 28, 2022	19.19	19.36	18.91	19.01
5910	NASDAQ	AUDC	Fri, Nov 25, 2022	19.60	19.79	19.32	19.51
5909	NASDAQ	AUDC	Wed, Nov 23, 2022	19.50	20.20	19.39	19.72
5908	NASDAQ	AUDC	Tue, Nov 22, 2022	19.79	19.83	19.17	19.50
5907	NASDAQ	AUDC	Mon, Nov 21, 2022	20.27	20.29	19.63	19.78
5906	NASDAQ	AUDC	Fri, Nov 18, 2022	20.75	20.97	19.94	20.43
5905	NASDAQ	AUDC	Thu, Nov 17, 2022	19.98	20.71	19.98	20.60
5904	NASDAQ	AUDC	Wed, Nov 16, 2022	20.64	20.64	19.99	20.20
5903	NASDAQ	AUDC	Tue, Nov 15, 2022	20.79	21.19	20.60	20.73
5902	NASDAQ	AUDC	Mon, Nov 14, 2022	20.00	20.57	19.90	20.51
5901	NASDAQ	AUDC	Fri, Nov 11, 2022	20.05	20.39	19.25	20.06
5900	NASDAQ	AUDC	Thu, Nov 10, 2022	19.95	20.49	19.68	20.00
5899	NASDAQ	AUDC	Wed, Nov 9, 2022	18.99	19.38	18.92	19.19
5898	NASDAQ	AUDC	Tue, Nov 8, 2022	18.52	19.31	18.42	19.15
5897	NASDAQ	AUDC	Mon, Nov 7, 2022	18.69	18.69	18.10	18.46
5896	NASDAQ	AUDC	Fri, Nov 4, 2022	18.77	18.77	18.30	18.75
5895	NASDAQ	AUDC	Thu, Nov 3, 2022	18.21	18.98	18.15	18.51
5894	NASDAQ	AUDC	Wed, Nov 2, 2022	19.03	19.58	18.29	18.29
5893	NASDAQ	AUDC	Tue, Nov 1, 2022	20.16	20.63	19.70	20.03
5892	NASDAQ	AUDC	Mon, Oct 31, 2022	20.08	20.51	20.06	20.15
5891	NASDAQ	AUDC	Fri, Oct 28, 2022	19.89	20.53	19.54	20.43
5890	NASDAQ	AUDC	Thu, Oct 27, 2022	20.59	20.83	19.79	19.79
5889	NASDAQ	AUDC	Wed, Oct 26, 2022	20.33	20.72	20.25	20.51
5888	NASDAQ	AUDC	Tue, Oct 25, 2022	19.88	20.52	19.88	20.43
5887	NASDAQ	AUDC	Mon, Oct 24, 2022	19.30	19.87	19.29	19.85
5886	NASDAQ	AUDC	Fri, Oct 21, 2022	19.43	20.16	18.85	19.31
5885	NASDAQ	AUDC	Thu, Oct 20, 2022	19.19	19.79	18.98	19.53
5884	NASDAQ	AUDC	Wed, Oct 19, 2022	19.57	19.71	18.67	19.27
5883	NASDAQ	AUDC	Tue, Oct 18, 2022	19.44	19.82	19.09	19.38
5882	NASDAQ	AUDC	Mon, Oct 17, 2022	18.58	19.41	18.58	19.09
5881	NASDAQ	AUDC	Fri, Oct 14, 2022	19.24	19.94	17.94	18.46
5880	NASDAQ	AUDC	Thu, Oct 13, 2022	18.48	19.08	18.19	18.86
5879	NASDAQ	AUDC	Wed, Oct 12, 2022	19.08	19.19	18.70	18.84
5878	NASDAQ	AUDC	Tue, Oct 11, 2022	19.87	19.90	19.11	19.25
5877	NASDAQ	AUDC	Mon, Oct 10, 2022	20.51	22.10	19.85	20.02
5876	NASDAQ	AUDC	Fri, Oct 7, 2022	21.29	21.69	20.29	20.49
5875	NASDAQ	AUDC	Thu, Oct 6, 2022	21.58	22.00	21.30	21.46
5874	NASDAQ	AUDC	Wed, Oct 5, 2022	22.23	22.43	21.61	22.11
5873	NASDAQ	AUDC	Tue, Oct 4, 2022	22.15	22.56	21.20	22.51
5872	NASDAQ	AUDC	Mon, Oct 3, 2022	21.91	22.12	21.47	21.98
5871	NASDAQ	AUDC	Fri, Sep 30, 2022	22.16	23.11	21.81	21.81
5870	NASDAQ	AUDC	Thu, Sep 29, 2022	21.26	22.08	21.25	22.03
5869	NASDAQ	AUDC	Wed, Sep 28, 2022	21.14	22.04	21.14	21.75
5868	NASDAQ	AUDC	Tue, Sep 27, 2022	21.96	21.96	20.85	21.24
5867	NASDAQ	AUDC	Mon, Sep 26, 2022	21.43	21.71	20.91	21.03
5866	NASDAQ	AUDC	Fri, Sep 23, 2022	21.44	21.58	21.12	21.50
5865	NASDAQ	AUDC	Thu, Sep 22, 2022	21.61	22.22	21.49	21.68
5864	NASDAQ	AUDC	Tue, Sep 20, 2022	21.66	22.20	21.60	22.02
5863	NASDAQ	AUDC	Mon, Sep 19, 2022	21.53	22.03	21.53	21.92
5862	NASDAQ	AUDC	Fri, Sep 16, 2022	21.71	22.24	21.65	22.07
5861	NASDAQ	AUDC	Thu, Sep 15, 2022	21.90	22.35	21.90	22.05
5860	NASDAQ	AUDC	Wed, Sep 14, 2022	22.09	22.63	21.93	22.36
5859	NASDAQ	AUDC	Tue, Sep 13, 2022	22.62	22.79	22.05	22.25
5858	NASDAQ	AUDC	Mon, Sep 12, 2022	22.95	23.91	22.95	23.53
5857	NASDAQ	AUDC	Fri, Sep 9, 2022	22.38	23.11	21.95	22.81
5856	NASDAQ	AUDC	Thu, Sep 8, 2022	21.97	22.25	21.90	22.25
5855	NASDAQ	AUDC	Wed, Sep 7, 2022	21.65	22.37	21.65	22.25
5854	NASDAQ	AUDC	Tue, Sep 6, 2022	22.18	22.20	21.63	21.80
5853	NASDAQ	AUDC	Fri, Sep 2, 2022	22.37	22.65	21.75	22.18
5852	NASDAQ	AUDC	Thu, Sep 1, 2022	21.98	22.33	21.80	22.10
5851	NASDAQ	AUDC	Wed, Aug 31, 2022	22.48	22.63	21.95	22.25
5850	NASDAQ	AUDC	Tue, Aug 30, 2022	22.25	22.59	22.07	22.58
5849	NASDAQ	AUDC	Mon, Aug 29, 2022	22.23	22.38	22.07	22.07
5848	NASDAQ	AUDC	Fri, Aug 26, 2022	22.87	23.34	22.28	22.52
5847	NASDAQ	AUDC	Thu, Aug 25, 2022	22.72	23.13	22.69	22.77
5846	NASDAQ	AUDC	Wed, Aug 24, 2022	22.35	22.90	22.35	22.70
5845	NASDAQ	AUDC	Tue, Aug 23, 2022	22.44	22.72	22.33	22.44
5844	NASDAQ	AUDC	Mon, Aug 22, 2022	22.74	22.91	22.46	22.57
5843	NASDAQ	AUDC	Fri, Aug 19, 2022	23.13	23.40	22.95	23.03
5842	NASDAQ	AUDC	Thu, Aug 18, 2022	22.77	23.48	22.74	23.44
5841	NASDAQ	AUDC	Wed, Aug 17, 2022	22.23	22.90	22.19	22.82
5840	NASDAQ	AUDC	Tue, Aug 16, 2022	22.30	22.71	22.25	22.67
5839	NASDAQ	AUDC	Mon, Aug 15, 2022	22.49	22.91	22.47	22.68
5838	NASDAQ	AUDC	Fri, Aug 12, 2022	22.60	22.97	22.58	22.97
5837	NASDAQ	AUDC	Thu, Aug 11, 2022	22.95	23.20	22.34	22.48
5836	NASDAQ	AUDC	Wed, Aug 10, 2022	21.71	22.87	21.71	22.78
5835	NASDAQ	AUDC	Tue, Aug 9, 2022	22.11	22.11	21.25	21.44
5834	NASDAQ	AUDC	Mon, Aug 8, 2022	22.05	22.52	21.95	22.09
5833	NASDAQ	AUDC	Fri, Aug 5, 2022	21.84	22.01	21.48	21.84
5832	NASDAQ	AUDC	Thu, Aug 4, 2022	21.81	22.08	21.39	21.90
5831	NASDAQ	AUDC	Wed, Aug 3, 2022	22.26	22.43	21.66	21.69
5830	NASDAQ	AUDC	Tue, Aug 2, 2022	22.13	22.79	21.24	22.34
5829	NASDAQ	AUDC	Mon, Aug 1, 2022	23.96	24.44	23.76	24.05
5828	NASDAQ	AUDC	Fri, Jul 29, 2022	24.14	24.58	23.76	24.30
5827	NASDAQ	AUDC	Thu, Jul 28, 2022	23.78	24.25	23.70	24.13
5826	NASDAQ	AUDC	Wed, Jul 27, 2022	23.23	23.89	23.15	23.72
5825	NASDAQ	AUDC	Tue, Jul 26, 2022	23.50	23.64	23.13	23.23
5824	NASDAQ	AUDC	Mon, Jul 25, 2022	23.87	23.95	23.43	23.54
5823	NASDAQ	AUDC	Fri, Jul 22, 2022	24.14	24.45	23.36	23.63
5822	NASDAQ	AUDC	Thu, Jul 21, 2022	23.55	24.24	23.49	24.21
5821	NASDAQ	AUDC	Wed, Jul 20, 2022	22.71	23.68	22.71	23.40
5820	NASDAQ	AUDC	Tue, Jul 19, 2022	22.30	22.68	22.20	22.65
5819	NASDAQ	AUDC	Mon, Jul 18, 2022	22.47	22.64	21.91	22.10
5818	NASDAQ	AUDC	Fri, Jul 15, 2022	22.27	22.47	22.06	22.30
5817	NASDAQ	AUDC	Thu, Jul 14, 2022	22.14	22.21	21.70	22.10
5816	NASDAQ	AUDC	Wed, Jul 13, 2022	21.85	22.46	21.85	22.24
5815	NASDAQ	AUDC	Tue, Jul 12, 2022	22.56	22.62	22.00	22.12
5814	NASDAQ	AUDC	Mon, Jul 11, 2022	22.82	22.82	22.38	22.45
5813	NASDAQ	AUDC	Fri, Jul 8, 2022	23.20	23.79	22.34	22.99
5812	NASDAQ	AUDC	Thu, Jul 7, 2022	22.22	23.65	22.22	23.47
5811	NASDAQ	AUDC	Wed, Jul 6, 2022	22.25	22.53	22.12	22.40
5810	NASDAQ	AUDC	Tue, Jul 5, 2022	21.96	22.30	21.75	22.25
5809	NASDAQ	AUDC	Fri, Jul 1, 2022	22.00	22.64	21.67	22.26
5808	NASDAQ	AUDC	Thu, Jun 30, 2022	21.96	22.24	21.67	22.04
5807	NASDAQ	AUDC	Wed, Jun 29, 2022	22.15	22.21	21.74	22.11
5806	NASDAQ	AUDC	Tue, Jun 28, 2022	22.69	22.85	22.00	22.03
5805	NASDAQ	AUDC	Mon, Jun 27, 2022	22.43	22.82	22.20	22.51
5804	NASDAQ	AUDC	Fri, Jun 24, 2022	22.23	22.39	21.94	22.17
5803	NASDAQ	AUDC	Thu, Jun 23, 2022	21.80	22.07	21.64	21.94
5802	NASDAQ	AUDC	Wed, Jun 22, 2022	21.44	21.80	21.44	21.71
5801	NASDAQ	AUDC	Tue, Jun 21, 2022	21.54	21.79	21.41	21.56
5800	NASDAQ	AUDC	Fri, Jun 17, 2022	21.01	21.81	20.96	21.06
5799	NASDAQ	AUDC	Thu, Jun 16, 2022	21.68	21.68	20.77	21.03
5798	NASDAQ	AUDC	Wed, Jun 15, 2022	21.32	22.29	21.10	21.99
5797	NASDAQ	AUDC	Mon, Jun 13, 2022	22.16	22.39	21.16	21.38
5796	NASDAQ	AUDC	Fri, Jun 10, 2022	23.08	23.35	22.66	22.88
5795	NASDAQ	AUDC	Thu, Jun 9, 2022	23.82	23.96	23.22	23.30
5794	NASDAQ	AUDC	Wed, Jun 8, 2022	24.09	24.14	23.69	24.01
5793	NASDAQ	AUDC	Tue, Jun 7, 2022	23.51	24.14	23.31	24.01
5792	NASDAQ	AUDC	Mon, Jun 6, 2022	23.78	24.06	23.54	23.80
5791	NASDAQ	AUDC	Fri, Jun 3, 2022	23.31	23.70	22.88	23.60
5790	NASDAQ	AUDC	Thu, Jun 2, 2022	22.79	23.75	22.77	23.52
5789	NASDAQ	AUDC	Wed, Jun 1, 2022	23.01	23.21	22.89	23.13
5788	NASDAQ	AUDC	Tue, May 31, 2022	22.88	23.15	22.49	22.96
5787	NASDAQ	AUDC	Fri, May 27, 2022	22.73	23.10	22.71	22.86
5786	NASDAQ	AUDC	Thu, May 26, 2022	22.32	23.14	22.30	22.50
5785	NASDAQ	AUDC	Wed, May 25, 2022	22.04	22.50	22.04	22.16
5784	NASDAQ	AUDC	Tue, May 24, 2022	21.58	22.45	21.48	22.20
5783	NASDAQ	AUDC	Mon, May 23, 2022	21.25	22.11	21.08	22.01
5782	NASDAQ	AUDC	Fri, May 20, 2022	21.64	21.80	20.79	21.14
5781	NASDAQ	AUDC	Thu, May 19, 2022	21.05	21.83	21.00	21.53
5780	NASDAQ	AUDC	Wed, May 18, 2022	21.60	22.37	21.16	21.29
5779	NASDAQ	AUDC	Tue, May 17, 2022	21.48	22.10	21.31	22.00
5778	NASDAQ	AUDC	Mon, May 16, 2022	20.40	21.32	20.22	21.08
5777	NASDAQ	AUDC	Fri, May 13, 2022	20.46	20.83	20.16	20.59
5776	NASDAQ	AUDC	Thu, May 12, 2022	19.85	20.48	19.62	20.12
5775	NASDAQ	AUDC	Wed, May 11, 2022	21.24	21.33	19.81	20.08
5774	NASDAQ	AUDC	Tue, May 10, 2022	21.75	22.17	21.01	21.31
5773	NASDAQ	AUDC	Mon, May 9, 2022	21.27	21.66	21.20	21.40
5772	NASDAQ	AUDC	Fri, May 6, 2022	22.14	22.25	21.68	22.09
5771	NASDAQ	AUDC	Thu, May 5, 2022	22.55	22.68	22.03	22.34
5770	NASDAQ	AUDC	Wed, May 4, 2022	22.49	22.88	22.06	22.88
5769	NASDAQ	AUDC	Tue, May 3, 2022	21.53	22.54	21.00	22.54
5768	NASDAQ	AUDC	Mon, May 2, 2022	22.34	23.22	21.65	21.81
5767	NASDAQ	AUDC	Fri, Apr 29, 2022	23.80	24.05	23.35	23.53
5766	NASDAQ	AUDC	Thu, Apr 28, 2022	23.31	24.09	23.26	23.99
5765	NASDAQ	AUDC	Wed, Apr 27, 2022	23.17	23.42	22.66	22.80
5764	NASDAQ	AUDC	Tue, Apr 26, 2022	23.99	24.12	23.14	23.23
5763	NASDAQ	AUDC	Mon, Apr 25, 2022	24.08	24.73	23.84	24.30
5762	NASDAQ	AUDC	Fri, Apr 22, 2022	24.54	24.80	23.76	23.85
5761	NASDAQ	AUDC	Thu, Apr 21, 2022	24.88	25.14	24.51	24.54
5760	NASDAQ	AUDC	Wed, Apr 20, 2022	25.11	25.28	24.67	24.77
5759	NASDAQ	AUDC	Tue, Apr 19, 2022	24.74	25.12	24.59	25.00
5758	NASDAQ	AUDC	Mon, Apr 18, 2022	24.79	25.09	24.52	24.69
5757	NASDAQ	AUDC	Thu, Apr 14, 2022	25.16	25.38	24.82	24.98
5756	NASDAQ	AUDC	Wed, Apr 13, 2022	24.78	25.35	24.78	25.09
5755	NASDAQ	AUDC	Tue, Apr 12, 2022	24.83	25.40	24.58	24.84
5754	NASDAQ	AUDC	Mon, Apr 11, 2022	24.75	25.00	24.51	24.68
5753	NASDAQ	AUDC	Fri, Apr 8, 2022	25.00	25.50	24.77	24.86
5752	NASDAQ	AUDC	Thu, Apr 7, 2022	25.18	25.41	24.90	25.15
5751	NASDAQ	AUDC	Wed, Apr 6, 2022	25.40	25.44	25.04	25.27
5750	NASDAQ	AUDC	Tue, Apr 5, 2022	26.47	26.60	25.48	25.78
5749	NASDAQ	AUDC	Mon, Apr 4, 2022	25.23	26.63	25.12	26.58
5748	NASDAQ	AUDC	Fri, Apr 1, 2022	25.68	25.82	25.00	25.34
5747	NASDAQ	AUDC	Thu, Mar 31, 2022	25.45	25.69	25.32	25.55
5746	NASDAQ	AUDC	Wed, Mar 30, 2022	26.20	26.40	25.50	25.63
5745	NASDAQ	AUDC	Tue, Mar 29, 2022	26.26	26.52	26.15	26.36
5744	NASDAQ	AUDC	Mon, Mar 28, 2022	26.28	26.34	25.53	25.93
5743	NASDAQ	AUDC	Fri, Mar 25, 2022	26.74	26.74	25.91	26.22
5742	NASDAQ	AUDC	Thu, Mar 24, 2022	26.99	27.02	26.53	26.65
5741	NASDAQ	AUDC	Wed, Mar 23, 2022	27.00	27.56	26.81	26.91
5740	NASDAQ	AUDC	Tue, Mar 22, 2022	27.24	27.86	27.22	27.29
5739	NASDAQ	AUDC	Mon, Mar 21, 2022	26.99	27.33	26.85	27.24
5738	NASDAQ	AUDC	Fri, Mar 18, 2022	26.91	27.42	26.86	27.18
5737	NASDAQ	AUDC	Thu, Mar 17, 2022	26.67	27.26	26.11	27.04
5736	NASDAQ	AUDC	Wed, Mar 16, 2022	26.25	26.81	26.00	26.67
5735	NASDAQ	AUDC	Tue, Mar 15, 2022	25.68	26.20	25.61	26.05
5734	NASDAQ	AUDC	Mon, Mar 14, 2022	26.62	26.64	25.36	25.64
5733	NASDAQ	AUDC	Fri, Mar 11, 2022	27.57	27.57	26.23	26.45
5732	NASDAQ	AUDC	Thu, Mar 10, 2022	27.37	27.90	27.03	27.52
5731	NASDAQ	AUDC	Wed, Mar 9, 2022	27.19	28.05	27.16	27.79
5730	NASDAQ	AUDC	Tue, Mar 8, 2022	26.35	27.30	26.24	26.72
5729	NASDAQ	AUDC	Mon, Mar 7, 2022	27.26	27.58	26.36	26.39
5728	NASDAQ	AUDC	Fri, Mar 4, 2022	27.77	28.04	27.54	27.79
5727	NASDAQ	AUDC	Thu, Mar 3, 2022	28.49	28.49	27.91	28.07
5726	NASDAQ	AUDC	Wed, Mar 2, 2022	27.69	28.55	27.55	28.36
5725	NASDAQ	AUDC	Tue, Mar 1, 2022	28.03	28.24	27.53	27.70
5724	NASDAQ	AUDC	Mon, Feb 28, 2022	28.14	28.45	27.97	28.34
5723	NASDAQ	AUDC	Fri, Feb 25, 2022	27.96	28.76	27.88	28.74
5722	NASDAQ	AUDC	Thu, Feb 24, 2022	26.19	27.97	26.18	27.86
5721	NASDAQ	AUDC	Wed, Feb 23, 2022	27.92	28.07	27.18	27.22
5720	NASDAQ	AUDC	Tue, Feb 22, 2022	27.43	28.25	27.39	27.87
5719	NASDAQ	AUDC	Fri, Feb 18, 2022	27.99	28.60	27.79	27.90
5718	NASDAQ	AUDC	Thu, Feb 17, 2022	28.11	28.30	27.87	28.04
5717	NASDAQ	AUDC	Wed, Feb 16, 2022	28.25	28.60	28.07	28.43
5716	NASDAQ	AUDC	Tue, Feb 15, 2022	28.29	28.45	27.99	28.36
5715	NASDAQ	AUDC	Mon, Feb 14, 2022	27.85	28.15	27.77	28.00
5714	NASDAQ	AUDC	Fri, Feb 11, 2022	27.98	28.20	27.67	27.89
5713	NASDAQ	AUDC	Thu, Feb 10, 2022	27.31	28.73	27.31	27.98
5712	NASDAQ	AUDC	Wed, Feb 9, 2022	27.59	28.03	27.24	27.86
5711	NASDAQ	AUDC	Tue, Feb 8, 2022	27.08	27.56	27.01	27.32
5710	NASDAQ	AUDC	Mon, Feb 7, 2022	27.48	28.10	27.05	27.19
5709	NASDAQ	AUDC	Fri, Feb 4, 2022	27.54	28.06	27.05	27.60
5708	NASDAQ	AUDC	Thu, Feb 3, 2022	27.23	27.92	26.83	27.52
5707	NASDAQ	AUDC	Wed, Feb 2, 2022	29.81	29.92	27.60	28.04
5706	NASDAQ	AUDC	Tue, Feb 1, 2022	29.14	31.59	28.64	30.28
5705	NASDAQ	AUDC	Mon, Jan 31, 2022	28.46	29.89	28.46	29.62
5704	NASDAQ	AUDC	Fri, Jan 28, 2022	28.16	28.30	27.20	28.20
5703	NASDAQ	AUDC	Thu, Jan 27, 2022	28.96	29.27	28.05	28.17
5702	NASDAQ	AUDC	Wed, Jan 26, 2022	29.20	29.42	28.02	28.43
5701	NASDAQ	AUDC	Tue, Jan 25, 2022	29.23	29.49	28.21	29.04
5700	NASDAQ	AUDC	Mon, Jan 24, 2022	28.44	29.67	27.96	29.58
5699	NASDAQ	AUDC	Fri, Jan 21, 2022	30.11	30.50	29.14	29.24
5698	NASDAQ	AUDC	Thu, Jan 20, 2022	31.20	31.53	30.35	30.39
5697	NASDAQ	AUDC	Wed, Jan 19, 2022	31.28	31.44	30.59	30.83
5696	NASDAQ	AUDC	Tue, Jan 18, 2022	32.43	32.43	30.84	31.09
5695	NASDAQ	AUDC	Fri, Jan 14, 2022	32.97	33.28	32.07	32.78
5694	NASDAQ	AUDC	Thu, Jan 13, 2022	34.02	34.23	33.29	33.34
5693	NASDAQ	AUDC	Wed, Jan 12, 2022	34.02	34.46	33.76	33.94
5692	NASDAQ	AUDC	Tue, Jan 11, 2022	33.84	34.75	33.62	34.00
5691	NASDAQ	AUDC	Mon, Jan 10, 2022	33.44	33.77	32.93	33.56
5690	NASDAQ	AUDC	Fri, Jan 7, 2022	33.58	33.97	33.22	33.51
5689	NASDAQ	AUDC	Thu, Jan 6, 2022	33.58	33.95	33.12	33.54
5688	NASDAQ	AUDC	Wed, Jan 5, 2022	34.06	34.38	33.68	33.68
5687	NASDAQ	AUDC	Tue, Jan 4, 2022	35.56	35.66	33.71	34.06
5686	NASDAQ	AUDC	Mon, Jan 3, 2022	35.21	35.66	35.10	35.56
5685	NASDAQ	AUDC	Fri, Dec 31, 2021	34.83	35.24	34.66	34.74
5684	NASDAQ	AUDC	Thu, Dec 30, 2021	34.94	35.19	34.69	34.77
5683	NASDAQ	AUDC	Wed, Dec 29, 2021	34.70	35.33	34.62	34.81
5682	NASDAQ	AUDC	Tue, Dec 28, 2021	35.08	35.08	34.46	34.61
5681	NASDAQ	AUDC	Mon, Dec 27, 2021	34.40	35.09	34.20	34.85
5680	NASDAQ	AUDC	Thu, Dec 23, 2021	34.26	34.73	33.94	34.24
5679	NASDAQ	AUDC	Wed, Dec 22, 2021	34.51	34.69	33.87	34.27
5678	NASDAQ	AUDC	Tue, Dec 21, 2021	34.42	34.91	34.25	34.65
5677	NASDAQ	AUDC	Mon, Dec 20, 2021	33.50	33.99	33.31	33.90
5676	NASDAQ	AUDC	Fri, Dec 17, 2021	33.34	34.66	33.34	33.94
5675	NASDAQ	AUDC	Thu, Dec 16, 2021	35.47	35.57	33.63	33.83
5674	NASDAQ	AUDC	Wed, Dec 15, 2021	34.61	35.45	33.95	34.98
5673	NASDAQ	AUDC	Tue, Dec 14, 2021	34.55	34.91	34.06	34.44
5672	NASDAQ	AUDC	Mon, Dec 13, 2021	35.85	35.85	34.34	34.95
5671	NASDAQ	AUDC	Fri, Dec 10, 2021	35.73	36.02	35.31	35.91
5670	NASDAQ	AUDC	Thu, Dec 9, 2021	35.48	35.86	35.31	35.59
5669	NASDAQ	AUDC	Wed, Dec 8, 2021	35.40	35.88	35.24	35.67
5668	NASDAQ	AUDC	Tue, Dec 7, 2021	35.07	35.70	35.07	35.27
5667	NASDAQ	AUDC	Mon, Dec 6, 2021	34.24	34.50	33.92	34.37
5666	NASDAQ	AUDC	Fri, Dec 3, 2021	34.36	34.88	33.76	33.98
5665	NASDAQ	AUDC	Thu, Dec 2, 2021	34.08	34.53	33.71	34.44
5664	NASDAQ	AUDC	Wed, Dec 1, 2021	35.17	35.45	34.01	34.10
5663	NASDAQ	AUDC	Tue, Nov 30, 2021	35.01	35.30	34.38	34.66
5662	NASDAQ	AUDC	Mon, Nov 29, 2021	35.24	35.51	35.01	35.21
5661	NASDAQ	AUDC	Wed, Nov 24, 2021	35.25	35.59	34.80	35.19
5660	NASDAQ	AUDC	Tue, Nov 23, 2021	35.93	35.93	34.89	35.42
5659	NASDAQ	AUDC	Mon, Nov 22, 2021	35.96	36.50	35.64	35.87
5658	NASDAQ	AUDC	Fri, Nov 19, 2021	36.70	37.00	35.65	35.67
5657	NASDAQ	AUDC	Thu, Nov 18, 2021	37.00	37.19	36.44	36.80
5656	NASDAQ	AUDC	Wed, Nov 17, 2021	36.62	37.35	36.36	37.00
5655	NASDAQ	AUDC	Tue, Nov 16, 2021	36.45	36.68	36.20	36.55
5654	NASDAQ	AUDC	Mon, Nov 15, 2021	36.32	36.62	36.00	36.42
5653	NASDAQ	AUDC	Fri, Nov 12, 2021	36.44	36.84	35.99	36.26
5652	NASDAQ	AUDC	Thu, Nov 11, 2021	35.69	36.52	35.69	36.47
5651	NASDAQ	AUDC	Wed, Nov 10, 2021	35.23	35.80	35.18	35.58
5650	NASDAQ	AUDC	Tue, Nov 9, 2021	35.41	35.58	35.15	35.30
5649	NASDAQ	AUDC	Mon, Nov 8, 2021	35.95	36.00	35.14	35.35
5648	NASDAQ	AUDC	Fri, Nov 5, 2021	35.97	36.19	35.38	35.89
5647	NASDAQ	AUDC	Thu, Nov 4, 2021	36.33	36.75	35.56	35.78
5646	NASDAQ	AUDC	Wed, Nov 3, 2021	35.29	36.45	35.29	36.24
5645	NASDAQ	AUDC	Tue, Nov 2, 2021	35.50	35.83	35.24	35.44
5644	NASDAQ	AUDC	Mon, Nov 1, 2021	35.49	35.89	35.10	35.33
5643	NASDAQ	AUDC	Thu, Oct 28, 2021	34.17	35.06	34.17	34.63
5642	NASDAQ	AUDC	Wed, Oct 27, 2021	33.90	34.23	33.61	33.93
5641	NASDAQ	AUDC	Tue, Oct 26, 2021	34.50	34.50	32.65	34.13
5640	NASDAQ	AUDC	Mon, Oct 25, 2021	33.84	34.68	33.66	33.92
5639	NASDAQ	AUDC	Fri, Oct 22, 2021	33.48	34.06	33.01	33.93
5638	NASDAQ	AUDC	Thu, Oct 21, 2021	35.70	35.88	33.86	34.31
5637	NASDAQ	AUDC	Wed, Oct 20, 2021	36.00	36.26	35.80	36.00
5636	NASDAQ	AUDC	Tue, Oct 19, 2021	35.41	35.96	35.40	35.72
5635	NASDAQ	AUDC	Mon, Oct 18, 2021	36.13	36.59	35.41	35.50
5634	NASDAQ	AUDC	Fri, Oct 15, 2021	35.47	36.13	35.43	36.08
5633	NASDAQ	AUDC	Thu, Oct 14, 2021	36.86	37.00	35.37	35.70
5632	NASDAQ	AUDC	Wed, Oct 13, 2021	34.04	35.81	33.93	35.79
5631	NASDAQ	AUDC	Tue, Oct 12, 2021	33.19	34.14	33.19	33.47
5630	NASDAQ	AUDC	Mon, Oct 11, 2021	33.00	33.76	33.00	33.27
5629	NASDAQ	AUDC	Fri, Oct 8, 2021	32.90	32.90	32.23	32.70
5628	NASDAQ	AUDC	Thu, Oct 7, 2021	32.87	33.13	32.55	32.62
5627	NASDAQ	AUDC	Wed, Oct 6, 2021	32.46	32.68	32.00	32.22
5626	NASDAQ	AUDC	Tue, Oct 5, 2021	32.72	33.01	32.62	32.74
5625	NASDAQ	AUDC	Mon, Oct 4, 2021	32.68	32.98	32.28	32.45
5624	NASDAQ	AUDC	Fri, Oct 1, 2021	32.33	33.13	32.12	32.94
5623	NASDAQ	AUDC	Thu, Sep 30, 2021	32.89	33.15	32.16	32.54
5622	NASDAQ	AUDC	Wed, Sep 29, 2021	32.76	32.91	32.14	32.78
5621	NASDAQ	AUDC	Tue, Sep 28, 2021	32.54	33.08	32.37	32.75
5620	NASDAQ	AUDC	Mon, Sep 27, 2021	33.29	33.49	32.51	32.85
5619	NASDAQ	AUDC	Fri, Sep 24, 2021	33.11	33.69	32.58	33.42
5618	NASDAQ	AUDC	Thu, Sep 23, 2021	32.10	33.45	32.00	33.38
5617	NASDAQ	AUDC	Wed, Sep 22, 2021	32.14	32.34	31.85	32.02
5616	NASDAQ	AUDC	Tue, Sep 21, 2021	31.39	32.10	31.38	32.03
5615	NASDAQ	AUDC	Mon, Sep 20, 2021	31.69	31.87	31.17	31.43
5614	NASDAQ	AUDC	Fri, Sep 17, 2021	32.76	32.94	32.11	32.34
5613	NASDAQ	AUDC	Thu, Sep 16, 2021	32.20	32.75	31.95	32.75
5612	NASDAQ	AUDC	Wed, Sep 15, 2021	31.68	32.18	31.29	32.13
5611	NASDAQ	AUDC	Tue, Sep 14, 2021	31.95	32.09	31.58	31.80
5610	NASDAQ	AUDC	Mon, Sep 13, 2021	31.69	32.44	31.13	32.13
5609	NASDAQ	AUDC	Fri, Sep 10, 2021	32.30	32.30	31.55	31.72
5608	NASDAQ	AUDC	Thu, Sep 9, 2021	32.75	32.78	31.64	32.16
5607	NASDAQ	AUDC	Wed, Sep 8, 2021	32.78	33.07	32.60	32.79
5606	NASDAQ	AUDC	Tue, Sep 7, 2021	33.02	33.24	32.73	32.84
5605	NASDAQ	AUDC	Fri, Sep 3, 2021	32.96	33.38	32.91	33.12
5604	NASDAQ	AUDC	Thu, Sep 2, 2021	32.34	33.18	32.25	33.02
5603	NASDAQ	AUDC	Wed, Sep 1, 2021	31.59	32.68	31.59	32.46
5602	NASDAQ	AUDC	Tue, Aug 31, 2021	32.15	32.38	31.22	31.30
5601	NASDAQ	AUDC	Mon, Aug 30, 2021	32.55	32.79	32.13	32.25
5600	NASDAQ	AUDC	Fri, Aug 27, 2021	32.21	32.88	32.21	32.70
5599	NASDAQ	AUDC	Thu, Aug 26, 2021	32.43	32.72	32.16	32.18
5598	NASDAQ	AUDC	Wed, Aug 25, 2021	32.46	32.79	32.38	32.56
5597	NASDAQ	AUDC	Tue, Aug 24, 2021	32.67	32.71	32.24	32.49
5596	NASDAQ	AUDC	Mon, Aug 23, 2021	32.58	33.00	32.41	32.61
5595	NASDAQ	AUDC	Fri, Aug 20, 2021	32.90	33.04	32.60	32.66
5594	NASDAQ	AUDC	Thu, Aug 19, 2021	32.09	32.93	31.91	32.90
5593	NASDAQ	AUDC	Wed, Aug 18, 2021	32.45	32.95	32.33	32.42
5592	NASDAQ	AUDC	Tue, Aug 17, 2021	32.07	32.57	31.70	32.30
5591	NASDAQ	AUDC	Mon, Aug 16, 2021	32.45	32.94	32.15	32.54
5590	NASDAQ	AUDC	Fri, Aug 13, 2021	32.78	33.30	32.54	32.65
5589	NASDAQ	AUDC	Thu, Aug 12, 2021	31.38	32.98	31.36	32.90
5588	NASDAQ	AUDC	Wed, Aug 11, 2021	31.27	31.45	30.88	31.36
5587	NASDAQ	AUDC	Tue, Aug 10, 2021	31.50	31.63	31.06	31.08
5586	NASDAQ	AUDC	Mon, Aug 9, 2021	31.92	32.05	31.51	31.53
5585	NASDAQ	AUDC	Fri, Aug 6, 2021	32.08	32.35	31.69	32.11
5584	NASDAQ	AUDC	Thu, Aug 5, 2021	31.90	32.18	31.75	32.17
5583	NASDAQ	AUDC	Wed, Aug 4, 2021	31.95	31.99	31.57	31.75
5582	NASDAQ	AUDC	Tue, Aug 3, 2021	32.00	32.10	31.52	31.99
5581	NASDAQ	AUDC	Mon, Aug 2, 2021	32.76	32.91	32.09	32.12
5580	NASDAQ	AUDC	Fri, Jul 30, 2021	32.71	32.99	32.45	32.76
5579	NASDAQ	AUDC	Thu, Jul 29, 2021	32.26	32.96	32.00	32.93
5578	NASDAQ	AUDC	Wed, Jul 28, 2021	31.28	32.18	31.22	32.05
5577	NASDAQ	AUDC	Tue, Jul 27, 2021	31.27	31.78	29.68	31.40
5576	NASDAQ	AUDC	Mon, Jul 26, 2021	32.40	32.61	31.62	31.89
5575	NASDAQ	AUDC	Fri, Jul 23, 2021	32.54	32.54	31.64	32.29
5574	NASDAQ	AUDC	Thu, Jul 22, 2021	32.45	32.64	31.89	32.42
5573	NASDAQ	AUDC	Wed, Jul 21, 2021	32.55	32.68	32.18	32.53
5572	NASDAQ	AUDC	Tue, Jul 20, 2021	32.24	32.94	31.67	32.55
5571	NASDAQ	AUDC	Mon, Jul 19, 2021	31.53	32.45	31.48	32.06
5570	NASDAQ	AUDC	Fri, Jul 16, 2021	32.04	32.40	31.72	31.94
5569	NASDAQ	AUDC	Thu, Jul 15, 2021	32.58	32.62	31.64	32.02
5568	NASDAQ	AUDC	Wed, Jul 14, 2021	33.14	33.25	32.27	32.56
5567	NASDAQ	AUDC	Tue, Jul 13, 2021	33.12	33.55	32.79	33.04
5566	NASDAQ	AUDC	Mon, Jul 12, 2021	33.10	33.39	32.89	33.22
5565	NASDAQ	AUDC	Fri, Jul 9, 2021	33.10	33.48	32.67	33.10
5564	NASDAQ	AUDC	Thu, Jul 8, 2021	32.53	33.16	32.17	32.90
5563	NASDAQ	AUDC	Wed, Jul 7, 2021	33.46	33.64	32.86	33.22
5562	NASDAQ	AUDC	Tue, Jul 6, 2021	33.57	33.57	32.80	33.24
5561	NASDAQ	AUDC	Fri, Jul 2, 2021	33.51	33.56	32.82	33.25
5560	NASDAQ	AUDC	Thu, Jul 1, 2021	33.25	33.59	32.77	33.43
5559	NASDAQ	AUDC	Wed, Jun 30, 2021	34.68	34.83	32.83	33.09
5558	NASDAQ	AUDC	Tue, Jun 29, 2021	35.14	35.59	35.00	35.53
5557	NASDAQ	AUDC	Mon, Jun 28, 2021	35.01	35.42	34.95	35.19
5556	NASDAQ	AUDC	Fri, Jun 25, 2021	35.08	35.21	34.61	35.01
5555	NASDAQ	AUDC	Thu, Jun 24, 2021	35.19	35.32	34.71	34.96
5554	NASDAQ	AUDC	Wed, Jun 23, 2021	35.05	35.19	34.61	34.83
5553	NASDAQ	AUDC	Tue, Jun 22, 2021	35.22	35.85	34.56	34.78
5552	NASDAQ	AUDC	Mon, Jun 21, 2021	33.85	35.18	33.53	34.86
5551	NASDAQ	AUDC	Fri, Jun 18, 2021	33.43	33.81	33.19	33.68
5550	NASDAQ	AUDC	Thu, Jun 17, 2021	33.28	34.01	33.10	33.60
5549	NASDAQ	AUDC	Wed, Jun 16, 2021	33.39	33.90	33.04	33.54
5548	NASDAQ	AUDC	Tue, Jun 15, 2021	33.64	33.75	33.09	33.47
5547	NASDAQ	AUDC	Mon, Jun 14, 2021	33.54	34.10	33.45	33.68
5546	NASDAQ	AUDC	Fri, Jun 11, 2021	33.97	33.97	33.35	33.43
5545	NASDAQ	AUDC	Thu, Jun 10, 2021	33.18	33.87	33.17	33.84
5544	NASDAQ	AUDC	Wed, Jun 9, 2021	33.77	33.88	33.18	33.31
5543	NASDAQ	AUDC	Tue, Jun 8, 2021	33.45	33.92	33.35	33.71
5542	NASDAQ	AUDC	Mon, Jun 7, 2021	33.07	33.44	32.85	33.34
5541	NASDAQ	AUDC	Fri, Jun 4, 2021	32.96	33.60	32.94	33.13
5540	NASDAQ	AUDC	Thu, Jun 3, 2021	31.69	33.00	31.15	32.91
5539	NASDAQ	AUDC	Wed, Jun 2, 2021	31.66	32.29	31.57	32.15
5538	NASDAQ	AUDC	Tue, Jun 1, 2021	32.13	32.30	31.55	31.70
5537	NASDAQ	AUDC	Fri, May 28, 2021	32.36	32.72	32.28	32.29
5536	NASDAQ	AUDC	Thu, May 27, 2021	32.52	32.76	32.25	32.33
5535	NASDAQ	AUDC	Wed, May 26, 2021	31.75	32.59	31.41	32.47
5534	NASDAQ	AUDC	Tue, May 25, 2021	32.69	32.75	32.05	32.05
5533	NASDAQ	AUDC	Mon, May 24, 2021	33.10	33.40	32.66	32.77
5532	NASDAQ	AUDC	Fri, May 21, 2021	33.18	33.82	32.87	33.14
5531	NASDAQ	AUDC	Thu, May 20, 2021	31.82	33.02	31.82	33.02
5530	NASDAQ	AUDC	Wed, May 19, 2021	31.31	31.90	31.00	31.83
5529	NASDAQ	AUDC	Tue, May 18, 2021	32.10	32.31	31.75	31.90
5528	NASDAQ	AUDC	Mon, May 17, 2021	31.73	32.24	31.32	31.98
5527	NASDAQ	AUDC	Fri, May 14, 2021	31.35	31.90	31.15	31.82
5526	NASDAQ	AUDC	Thu, May 13, 2021	31.12	31.54	30.96	31.10
5525	NASDAQ	AUDC	Wed, May 12, 2021	30.85	31.20	30.83	30.99
5524	NASDAQ	AUDC	Tue, May 11, 2021	29.91	31.70	29.91	31.25
5523	NASDAQ	AUDC	Mon, May 10, 2021	30.88	31.36	30.61	31.09
5522	NASDAQ	AUDC	Fri, May 7, 2021	31.29	31.73	30.84	31.65
5521	NASDAQ	AUDC	Thu, May 6, 2021	30.44	31.15	30.39	31.01
5520	NASDAQ	AUDC	Wed, May 5, 2021	29.93	30.65	29.93	30.61
5519	NASDAQ	AUDC	Tue, May 4, 2021	29.70	30.06	28.65	29.86
5518	NASDAQ	AUDC	Mon, May 3, 2021	30.96	31.30	29.65	29.90
5517	NASDAQ	AUDC	Fri, Apr 30, 2021	30.13	30.95	29.76	30.81
5516	NASDAQ	AUDC	Thu, Apr 29, 2021	30.58	30.60	29.69	30.32
5515	NASDAQ	AUDC	Wed, Apr 28, 2021	32.58	32.60	29.97	30.30
5514	NASDAQ	AUDC	Tue, Apr 27, 2021	31.90	32.58	31.09	32.50
5513	NASDAQ	AUDC	Mon, Apr 26, 2021	30.61	31.05	30.48	30.76
5512	NASDAQ	AUDC	Fri, Apr 23, 2021	30.10	30.46	29.90	30.26
5511	NASDAQ	AUDC	Thu, Apr 22, 2021	29.93	30.34	29.86	30.00
5510	NASDAQ	AUDC	Wed, Apr 21, 2021	29.57	30.14	29.57	30.10
5509	NASDAQ	AUDC	Tue, Apr 20, 2021	30.12	30.12	29.39	29.75
5508	NASDAQ	AUDC	Mon, Apr 19, 2021	30.73	30.83	29.88	29.91
5507	NASDAQ	AUDC	Fri, Apr 16, 2021	30.99	31.27	30.84	31.03
5506	NASDAQ	AUDC	Thu, Apr 15, 2021	31.09	31.18	30.81	31.11
5505	NASDAQ	AUDC	Wed, Apr 14, 2021	31.34	31.95	30.86	31.00
5504	NASDAQ	AUDC	Tue, Apr 13, 2021	30.93	31.35	30.80	31.31
5503	NASDAQ	AUDC	Mon, Apr 12, 2021	30.63	30.84	30.20	30.80
5502	NASDAQ	AUDC	Fri, Apr 9, 2021	30.24	30.94	30.23	30.94
5501	NASDAQ	AUDC	Thu, Apr 8, 2021	29.80	30.60	29.80	30.50
5500	NASDAQ	AUDC	Wed, Apr 7, 2021	28.44	29.64	28.44	29.50
5499	NASDAQ	AUDC	Tue, Apr 6, 2021	28.18	28.60	28.18	28.44
5498	NASDAQ	AUDC	Mon, Apr 5, 2021	28.00	28.30	27.73	28.29
5497	NASDAQ	AUDC	Thu, Apr 1, 2021	27.37	28.11	27.12	27.71
5496	NASDAQ	AUDC	Wed, Mar 31, 2021	26.70	27.34	26.62	26.98
5495	NASDAQ	AUDC	Tue, Mar 30, 2021	26.60	26.96	26.41	26.71
5494	NASDAQ	AUDC	Mon, Mar 29, 2021	27.43	27.89	26.68	26.89
5493	NASDAQ	AUDC	Fri, Mar 26, 2021	26.76	27.69	26.48	27.47
5492	NASDAQ	AUDC	Thu, Mar 25, 2021	26.94	27.09	25.90	26.82
5491	NASDAQ	AUDC	Wed, Mar 24, 2021	28.38	28.38	27.00	27.13
5490	NASDAQ	AUDC	Tue, Mar 23, 2021	28.68	29.10	28.15	28.20
5489	NASDAQ	AUDC	Mon, Mar 22, 2021	28.74	29.26	28.44	28.69
5488	NASDAQ	AUDC	Fri, Mar 19, 2021	28.20	28.94	27.64	28.69
5487	NASDAQ	AUDC	Thu, Mar 18, 2021	28.40	28.98	28.40	28.83
5486	NASDAQ	AUDC	Wed, Mar 17, 2021	29.05	29.47	28.70	29.20
5485	NASDAQ	AUDC	Tue, Mar 16, 2021	29.90	29.95	29.15	29.48
5484	NASDAQ	AUDC	Mon, Mar 15, 2021	29.54	30.02	29.41	29.71
5483	NASDAQ	AUDC	Fri, Mar 12, 2021	29.64	29.93	29.08	29.37
5482	NASDAQ	AUDC	Thu, Mar 11, 2021	29.12	30.27	29.05	29.96
5481	NASDAQ	AUDC	Wed, Mar 10, 2021	28.89	29.08	28.53	28.70
5480	NASDAQ	AUDC	Tue, Mar 9, 2021	28.20	29.18	28.20	28.59
5479	NASDAQ	AUDC	Mon, Mar 8, 2021	28.10	28.59	27.66	27.66
5478	NASDAQ	AUDC	Fri, Mar 5, 2021	28.17	28.78	27.47	28.46
5477	NASDAQ	AUDC	Thu, Mar 4, 2021	28.25	28.54	27.56	28.13
5476	NASDAQ	AUDC	Wed, Mar 3, 2021	28.77	29.26	28.26	28.26
5475	NASDAQ	AUDC	Tue, Mar 2, 2021	29.04	29.50	28.50	28.59
5474	NASDAQ	AUDC	Mon, Mar 1, 2021	28.75	29.47	28.62	29.27
5473	NASDAQ	AUDC	Fri, Feb 26, 2021	28.91	29.18	27.88	28.49
5472	NASDAQ	AUDC	Thu, Feb 25, 2021	29.51	30.49	28.88	28.95
5471	NASDAQ	AUDC	Wed, Feb 24, 2021	29.25	30.12	29.23	30.07
5470	NASDAQ	AUDC	Tue, Feb 23, 2021	29.27	30.15	27.64	29.45
5469	NASDAQ	AUDC	Mon, Feb 22, 2021	30.33	30.44	29.65	30.27
5468	NASDAQ	AUDC	Fri, Feb 19, 2021	30.00	31.13	29.99	31.05
5467	NASDAQ	AUDC	Thu, Feb 18, 2021	29.50	30.02	28.90	29.92
5466	NASDAQ	AUDC	Wed, Feb 17, 2021	29.94	30.46	29.71	29.93
5465	NASDAQ	AUDC	Tue, Feb 16, 2021	31.01	31.35	30.37	30.40
5464	NASDAQ	AUDC	Fri, Feb 12, 2021	30.34	30.85	30.00	30.85
5463	NASDAQ	AUDC	Thu, Feb 11, 2021	31.25	31.55	30.20	30.53
5462	NASDAQ	AUDC	Wed, Feb 10, 2021	32.64	32.70	31.44	31.47
5461	NASDAQ	AUDC	Tue, Feb 9, 2021	31.49	32.94	31.47	32.52
5460	NASDAQ	AUDC	Mon, Feb 8, 2021	30.59	31.80	30.59	31.44
5459	NASDAQ	AUDC	Fri, Feb 5, 2021	30.15	30.68	30.00	30.36
5458	NASDAQ	AUDC	Thu, Feb 4, 2021	30.95	31.31	29.87	30.23
5457	NASDAQ	AUDC	Wed, Feb 3, 2021	31.15	31.90	30.85	31.05
5456	NASDAQ	AUDC	Tue, Feb 2, 2021	31.85	32.23	30.53	30.76
5455	NASDAQ	AUDC	Mon, Feb 1, 2021	30.38	31.53	30.01	31.46
5454	NASDAQ	AUDC	Fri, Jan 29, 2021	29.95	30.28	29.34	30.00
5453	NASDAQ	AUDC	Thu, Jan 28, 2021	31.00	31.08	29.52	30.15
5452	NASDAQ	AUDC	Wed, Jan 27, 2021	32.00	32.00	30.57	31.21
5451	NASDAQ	AUDC	Tue, Jan 26, 2021	35.68	36.63	31.68	32.94
5450	NASDAQ	AUDC	Mon, Jan 25, 2021	33.59	34.24	32.76	33.68
5449	NASDAQ	AUDC	Fri, Jan 22, 2021	31.85	33.11	31.03	32.81
5448	NASDAQ	AUDC	Thu, Jan 21, 2021	32.91	32.91	31.04	32.13
5447	NASDAQ	AUDC	Wed, Jan 20, 2021	32.04	32.71	31.85	32.20
5446	NASDAQ	AUDC	Tue, Jan 19, 2021	31.30	32.02	31.00	31.80
5445	NASDAQ	AUDC	Fri, Jan 15, 2021	30.80	31.47	30.02	30.72
5444	NASDAQ	AUDC	Thu, Jan 14, 2021	29.28	30.82	29.28	30.80
5443	NASDAQ	AUDC	Wed, Jan 13, 2021	29.66	29.85	29.26	29.47
5442	NASDAQ	AUDC	Tue, Jan 12, 2021	29.09	29.59	28.89	29.48
5441	NASDAQ	AUDC	Mon, Jan 11, 2021	28.63	29.80	28.54	29.19
5440	NASDAQ	AUDC	Fri, Jan 8, 2021	29.20	29.67	29.04	29.40
5439	NASDAQ	AUDC	Thu, Jan 7, 2021	29.24	29.51	28.80	29.23
5438	NASDAQ	AUDC	Wed, Jan 6, 2021	28.43	29.14	28.30	28.70
5437	NASDAQ	AUDC	Tue, Jan 5, 2021	27.34	28.77	27.34	28.70
5436	NASDAQ	AUDC	Mon, Jan 4, 2021	27.49	27.75	26.78	27.39
5435	NASDAQ	AUDC	Thu, Dec 31, 2020	27.66	27.76	27.21	27.55
5434	NASDAQ	AUDC	Wed, Dec 30, 2020	27.83	28.21	27.50	27.79
5433	NASDAQ	AUDC	Tue, Dec 29, 2020	28.57	28.86	27.44	27.62
5432	NASDAQ	AUDC	Mon, Dec 28, 2020	28.93	29.00	28.30	28.68
5431	NASDAQ	AUDC	Thu, Dec 24, 2020	28.76	29.06	28.23	28.60
5430	NASDAQ	AUDC	Wed, Dec 23, 2020	28.49	29.72	28.34	28.61
5429	NASDAQ	AUDC	Tue, Dec 22, 2020	27.38	28.50	27.38	28.38
5428	NASDAQ	AUDC	Mon, Dec 21, 2020	27.56	27.94	27.28	27.38
5427	NASDAQ	AUDC	Fri, Dec 18, 2020	27.27	28.10	27.18	27.82
5426	NASDAQ	AUDC	Thu, Dec 17, 2020	27.40	27.68	26.99	27.26
5425	NASDAQ	AUDC	Wed, Dec 16, 2020	27.29	27.43	26.64	27.22
5424	NASDAQ	AUDC	Tue, Dec 15, 2020	27.42	27.49	26.94	27.14
5423	NASDAQ	AUDC	Mon, Dec 14, 2020	27.37	27.88	27.28	27.29
5422	NASDAQ	AUDC	Fri, Dec 11, 2020	27.01	27.40	26.72	27.37
5421	NASDAQ	AUDC	Thu, Dec 10, 2020	26.32	27.47	26.20	27.25
5420	NASDAQ	AUDC	Wed, Dec 9, 2020	27.52	27.52	26.14	26.42
5419	NASDAQ	AUDC	Tue, Dec 8, 2020	28.23	28.32	27.58	27.58
5418	NASDAQ	AUDC	Mon, Dec 7, 2020	28.15	29.06	28.15	28.34
5417	NASDAQ	AUDC	Fri, Dec 4, 2020	28.32	28.39	27.85	28.34
5416	NASDAQ	AUDC	Thu, Dec 3, 2020	28.26	28.92	28.25	28.36
5415	NASDAQ	AUDC	Wed, Dec 2, 2020	28.01	28.23	27.31	28.08
5414	NASDAQ	AUDC	Tue, Dec 1, 2020	28.01	28.47	27.67	28.27
5413	NASDAQ	AUDC	Mon, Nov 30, 2020	28.51	28.55	27.46	27.97
5412	NASDAQ	AUDC	Fri, Nov 27, 2020	27.92	28.75	27.82	28.45
5411	NASDAQ	AUDC	Wed, Nov 25, 2020	28.28	28.46	27.61	27.85
5410	NASDAQ	AUDC	Tue, Nov 24, 2020	28.61	29.23	27.69	27.93
5409	NASDAQ	AUDC	Mon, Nov 23, 2020	27.12	28.54	27.10	28.25
5408	NASDAQ	AUDC	Fri, Nov 20, 2020	26.71	27.24	26.29	26.82
5407	NASDAQ	AUDC	Thu, Nov 19, 2020	26.48	26.65	26.08	26.42
5406	NASDAQ	AUDC	Wed, Nov 18, 2020	27.26	27.50	26.33	26.48
5405	NASDAQ	AUDC	Tue, Nov 17, 2020	27.02	27.63	26.80	27.16
5404	NASDAQ	AUDC	Mon, Nov 16, 2020	27.96	28.18	26.35	26.58
5403	NASDAQ	AUDC	Fri, Nov 13, 2020	27.99	28.37	27.58	28.10
5402	NASDAQ	AUDC	Thu, Nov 12, 2020	27.53	28.58	27.07	27.72
5401	NASDAQ	AUDC	Wed, Nov 11, 2020	27.64	27.77	27.03	27.41
5400	NASDAQ	AUDC	Tue, Nov 10, 2020	26.67	27.78	26.28	27.32
5399	NASDAQ	AUDC	Mon, Nov 9, 2020	29.18	29.31	27.39	27.54
5398	NASDAQ	AUDC	Fri, Nov 6, 2020	29.47	29.55	28.70	28.86
5397	NASDAQ	AUDC	Thu, Nov 5, 2020	29.56	29.99	29.50	29.72
5396	NASDAQ	AUDC	Wed, Nov 4, 2020	29.66	29.66	28.54	28.86
5395	NASDAQ	AUDC	Tue, Nov 3, 2020	28.44	29.06	28.20	28.69
5394	NASDAQ	AUDC	Mon, Nov 2, 2020	29.41	29.77	27.88	28.05
5393	NASDAQ	AUDC	Fri, Oct 30, 2020	28.90	29.46	28.28	28.99
5392	NASDAQ	AUDC	Thu, Oct 29, 2020	29.69	30.10	28.98	29.15
5391	NASDAQ	AUDC	Wed, Oct 28, 2020	30.74	30.97	28.80	29.60
5390	NASDAQ	AUDC	Tue, Oct 27, 2020	34.10	34.19	30.51	31.29
5389	NASDAQ	AUDC	Mon, Oct 26, 2020	31.66	31.66	29.89	31.46
5388	NASDAQ	AUDC	Fri, Oct 23, 2020	32.64	32.69	30.38	31.67
5387	NASDAQ	AUDC	Thu, Oct 22, 2020	33.21	33.37	32.52	32.90
5386	NASDAQ	AUDC	Wed, Oct 21, 2020	33.99	34.46	32.80	32.92
5385	NASDAQ	AUDC	Tue, Oct 20, 2020	33.72	34.05	33.34	33.50
5384	NASDAQ	AUDC	Mon, Oct 19, 2020	33.24	33.93	32.88	33.52
5383	NASDAQ	AUDC	Fri, Oct 16, 2020	33.68	33.95	33.09	33.09
5382	NASDAQ	AUDC	Thu, Oct 15, 2020	32.82	33.76	32.46	33.42
5381	NASDAQ	AUDC	Wed, Oct 14, 2020	33.95	34.07	33.21	33.48
5380	NASDAQ	AUDC	Tue, Oct 13, 2020	34.57	34.57	33.85	33.92
5379	NASDAQ	AUDC	Mon, Oct 12, 2020	34.72	35.33	34.14	34.33
5378	NASDAQ	AUDC	Fri, Oct 9, 2020	32.39	34.11	32.39	34.03
5377	NASDAQ	AUDC	Thu, Oct 8, 2020	32.96	33.03	32.12	32.18
5376	NASDAQ	AUDC	Wed, Oct 7, 2020	32.10	32.88	31.87	32.70
5375	NASDAQ	AUDC	Tue, Oct 6, 2020	32.21	33.04	31.70	32.00
5374	NASDAQ	AUDC	Mon, Oct 5, 2020	31.62	32.28	31.28	32.25
5373	NASDAQ	AUDC	Fri, Oct 2, 2020	31.35	31.67	30.87	31.18
5372	NASDAQ	AUDC	Thu, Oct 1, 2020	32.01	32.13	31.61	31.82
5371	NASDAQ	AUDC	Wed, Sep 30, 2020	31.79	31.99	30.98	31.46
5370	NASDAQ	AUDC	Tue, Sep 29, 2020	31.52	32.31	31.52	32.00
5369	NASDAQ	AUDC	Mon, Sep 28, 2020	31.94	32.43	31.39	31.62
5368	NASDAQ	AUDC	Fri, Sep 25, 2020	30.53	31.71	30.44	31.53
5367	NASDAQ	AUDC	Thu, Sep 24, 2020	30.26	30.61	29.57	30.44
5366	NASDAQ	AUDC	Wed, Sep 23, 2020	31.35	31.58	30.95	31.01
5365	NASDAQ	AUDC	Tue, Sep 22, 2020	31.63	31.65	30.93	31.43
5364	NASDAQ	AUDC	Mon, Sep 21, 2020	30.21	31.47	30.17	31.25
5363	NASDAQ	AUDC	Fri, Sep 18, 2020	30.55	31.53	30.46	30.89
5362	NASDAQ	AUDC	Thu, Sep 17, 2020	30.59	30.94	29.80	30.19
5361	NASDAQ	AUDC	Wed, Sep 16, 2020	31.25	31.49	30.73	31.04
5360	NASDAQ	AUDC	Tue, Sep 15, 2020	31.70	31.78	30.26	31.14
5359	NASDAQ	AUDC	Mon, Sep 14, 2020	31.16	31.74	30.93	31.32
5358	NASDAQ	AUDC	Fri, Sep 11, 2020	30.69	30.90	29.97	30.35
5357	NASDAQ	AUDC	Thu, Sep 10, 2020	31.34	31.40	30.14	30.38
5356	NASDAQ	AUDC	Wed, Sep 9, 2020	29.55	31.20	29.14	31.03
5355	NASDAQ	AUDC	Tue, Sep 8, 2020	27.63	29.43	27.33	29.00
5354	NASDAQ	AUDC	Fri, Sep 4, 2020	29.75	30.07	27.54	28.79
5353	NASDAQ	AUDC	Thu, Sep 3, 2020	31.44	31.54	29.16	29.74
5352	NASDAQ	AUDC	Wed, Sep 2, 2020	31.70	32.24	30.81	32.19
5351	NASDAQ	AUDC	Tue, Sep 1, 2020	31.46	31.71	30.87	31.51
5350	NASDAQ	AUDC	Mon, Aug 31, 2020	31.39	31.78	30.49	31.37
5349	NASDAQ	AUDC	Fri, Aug 28, 2020	31.68	31.89	30.61	30.94
5348	NASDAQ	AUDC	Thu, Aug 27, 2020	32.24	32.33	31.27	31.68
5347	NASDAQ	AUDC	Wed, Aug 26, 2020	33.43	33.66	32.28	32.60
5346	NASDAQ	AUDC	Tue, Aug 25, 2020	32.60	33.67	32.40	33.51
5345	NASDAQ	AUDC	Mon, Aug 24, 2020	34.59	34.59	32.42	32.92
5344	NASDAQ	AUDC	Fri, Aug 21, 2020	34.82	34.82	33.90	34.27
5343	NASDAQ	AUDC	Thu, Aug 20, 2020	34.98	35.65	34.61	34.83
5342	NASDAQ	AUDC	Wed, Aug 19, 2020	36.28	36.57	34.58	35.31
5341	NASDAQ	AUDC	Tue, Aug 18, 2020	36.68	37.23	35.99	36.59
5340	NASDAQ	AUDC	Mon, Aug 17, 2020	36.50	36.92	35.74	36.65
5339	NASDAQ	AUDC	Fri, Aug 14, 2020	35.80	36.59	35.16	36.51
5338	NASDAQ	AUDC	Thu, Aug 13, 2020	34.82	36.08	34.05	35.92
5337	NASDAQ	AUDC	Wed, Aug 12, 2020	34.95	35.33	34.50	34.95
5336	NASDAQ	AUDC	Tue, Aug 11, 2020	34.56	35.40	34.22	34.39
5335	NASDAQ	AUDC	Mon, Aug 10, 2020	36.30	36.58	33.62	34.20
5334	NASDAQ	AUDC	Fri, Aug 7, 2020	35.89	37.12	35.89	36.10
5333	NASDAQ	AUDC	Thu, Aug 6, 2020	37.45	37.90	35.68	35.98
5332	NASDAQ	AUDC	Wed, Aug 5, 2020	37.18	37.61	36.20	37.59
5331	NASDAQ	AUDC	Tue, Aug 4, 2020	37.25	37.81	36.64	36.98
5330	NASDAQ	AUDC	Mon, Aug 3, 2020	37.12	37.40	35.79	37.12
5329	NASDAQ	AUDC	Fri, Jul 31, 2020	36.29	36.66	34.57	36.09
5328	NASDAQ	AUDC	Thu, Jul 30, 2020	36.66	37.33	35.62	36.46
5327	NASDAQ	AUDC	Wed, Jul 29, 2020	38.14	38.79	35.00	37.02
5326	NASDAQ	AUDC	Tue, Jul 28, 2020	41.39	41.53	36.15	37.21
5325	NASDAQ	AUDC	Mon, Jul 27, 2020	41.88	44.94	41.60	44.76
5324	NASDAQ	AUDC	Fri, Jul 24, 2020	41.93	42.33	39.05	41.34
5323	NASDAQ	AUDC	Thu, Jul 23, 2020	43.61	44.90	41.61	42.86
5322	NASDAQ	AUDC	Wed, Jul 22, 2020	39.64	43.66	39.17	43.01
5321	NASDAQ	AUDC	Tue, Jul 21, 2020	39.23	39.45	37.21	39.01
5320	NASDAQ	AUDC	Mon, Jul 20, 2020	37.98	39.33	37.35	39.14
5319	NASDAQ	AUDC	Fri, Jul 17, 2020	36.40	38.12	35.85	37.71
5318	NASDAQ	AUDC	Thu, Jul 16, 2020	33.46	36.55	33.23	36.01
5317	NASDAQ	AUDC	Wed, Jul 15, 2020	33.22	33.49	32.31	32.91
5316	NASDAQ	AUDC	Tue, Jul 14, 2020	31.78	32.86	31.11	32.68
5315	NASDAQ	AUDC	Mon, Jul 13, 2020	32.66	33.00	31.13	31.25
5314	NASDAQ	AUDC	Fri, Jul 10, 2020	31.79	32.12	31.17	32.07
5313	NASDAQ	AUDC	Thu, Jul 9, 2020	30.74	32.21	30.71	31.75
5312	NASDAQ	AUDC	Wed, Jul 8, 2020	31.21	31.42	30.08	30.56
5311	NASDAQ	AUDC	Tue, Jul 7, 2020	33.21	33.54	31.05	31.19
5310	NASDAQ	AUDC	Mon, Jul 6, 2020	31.39	33.80	31.34	33.54
5309	NASDAQ	AUDC	Thu, Jul 2, 2020	31.26	31.89	30.87	30.93
5308	NASDAQ	AUDC	Wed, Jul 1, 2020	32.07	32.21	30.91	31.12
5307	NASDAQ	AUDC	Tue, Jun 30, 2020	30.87	32.05	30.81	31.79
5306	NASDAQ	AUDC	Mon, Jun 29, 2020	31.40	31.40	30.32	30.73
5305	NASDAQ	AUDC	Fri, Jun 26, 2020	30.70	31.43	30.23	31.13
5304	NASDAQ	AUDC	Thu, Jun 25, 2020	29.81	31.17	29.13	31.06
5303	NASDAQ	AUDC	Wed, Jun 24, 2020	31.17	31.38	29.33	29.86
5302	NASDAQ	AUDC	Tue, Jun 23, 2020	33.10	33.27	31.62	31.85
5301	NASDAQ	AUDC	Mon, Jun 22, 2020	32.00	32.92	31.56	32.73
5300	NASDAQ	AUDC	Fri, Jun 19, 2020	32.71	33.10	31.15	31.74
5299	NASDAQ	AUDC	Thu, Jun 18, 2020	32.18	33.27	31.88	32.20
5298	NASDAQ	AUDC	Wed, Jun 17, 2020	34.12	34.39	32.20	32.51
5297	NASDAQ	AUDC	Tue, Jun 16, 2020	34.58	34.95	33.69	34.03
5296	NASDAQ	AUDC	Mon, Jun 15, 2020	31.08	32.98	30.63	32.91
5295	NASDAQ	AUDC	Fri, Jun 12, 2020	32.48	33.08	31.33	31.55
5294	NASDAQ	AUDC	Thu, Jun 11, 2020	33.03	33.19	31.60	31.95
5293	NASDAQ	AUDC	Wed, Jun 10, 2020	34.85	34.94	32.90	33.88
5292	NASDAQ	AUDC	Tue, Jun 9, 2020	33.67	34.92	33.62	34.56
5291	NASDAQ	AUDC	Mon, Jun 8, 2020	34.07	34.31	32.90	34.01
5290	NASDAQ	AUDC	Fri, Jun 5, 2020	36.24	36.50	32.63	32.97
5289	NASDAQ	AUDC	Thu, Jun 4, 2020	39.17	39.17	34.97	35.89
5288	NASDAQ	AUDC	Wed, Jun 3, 2020	38.38	40.06	38.22	38.69
5287	NASDAQ	AUDC	Tue, Jun 2, 2020	36.47	38.05	36.00	37.81
5286	NASDAQ	AUDC	Mon, Jun 1, 2020	37.99	39.16	37.46	38.10
5285	NASDAQ	AUDC	Fri, May 29, 2020	34.67	36.85	33.75	36.65
5284	NASDAQ	AUDC	Thu, May 28, 2020	36.26	36.67	34.36	34.53
5283	NASDAQ	AUDC	Wed, May 27, 2020	35.41	36.12	34.42	36.05
5282	NASDAQ	AUDC	Tue, May 26, 2020	37.41	37.45	35.08	35.29
5281	NASDAQ	AUDC	Fri, May 22, 2020	35.27	36.83	35.11	36.21
5280	NASDAQ	AUDC	Thu, May 21, 2020	35.67	35.67	34.16	35.32
5279	NASDAQ	AUDC	Wed, May 20, 2020	34.29	35.77	33.43	35.64
5278	NASDAQ	AUDC	Tue, May 19, 2020	33.05	34.16	32.90	33.27
5277	NASDAQ	AUDC	Mon, May 18, 2020	33.28	33.63	32.67	32.72
5276	NASDAQ	AUDC	Fri, May 15, 2020	31.09	32.55	30.58	31.87
5275	NASDAQ	AUDC	Thu, May 14, 2020	31.38	31.70	30.53	31.19
5274	NASDAQ	AUDC	Wed, May 13, 2020	32.95	33.58	31.06	31.98
5273	NASDAQ	AUDC	Tue, May 12, 2020	34.61	34.68	32.35	32.49
5272	NASDAQ	AUDC	Mon, May 11, 2020	33.98	34.95	33.54	34.20
5271	NASDAQ	AUDC	Fri, May 8, 2020	34.26	34.50	33.17	33.80
5270	NASDAQ	AUDC	Thu, May 7, 2020	32.93	34.56	32.40	34.16
5269	NASDAQ	AUDC	Wed, May 6, 2020	33.42	33.65	31.91	32.30
5268	NASDAQ	AUDC	Tue, May 5, 2020	31.64	33.32	31.64	32.52
5267	NASDAQ	AUDC	Mon, May 4, 2020	30.76	31.24	29.07	31.16
5266	NASDAQ	AUDC	Fri, May 1, 2020	30.51	31.48	30.25	31.28
5265	NASDAQ	AUDC	Thu, Apr 30, 2020	28.84	30.91	28.22	30.61
5264	NASDAQ	AUDC	Wed, Apr 29, 2020	30.83	31.49	28.52	28.95
5263	NASDAQ	AUDC	Tue, Apr 28, 2020	28.74	30.67	28.74	29.89
5262	NASDAQ	AUDC	Mon, Apr 27, 2020	26.98	29.43	26.10	28.76
5261	NASDAQ	AUDC	Fri, Apr 24, 2020	22.32	23.15	21.91	23.06
5260	NASDAQ	AUDC	Thu, Apr 23, 2020	22.33	22.76	22.04	22.43
5259	NASDAQ	AUDC	Wed, Apr 22, 2020	22.23	22.41	21.70	22.03
5258	NASDAQ	AUDC	Tue, Apr 21, 2020	23.67	23.82	21.33	21.36
5257	NASDAQ	AUDC	Mon, Apr 20, 2020	23.30	24.11	22.76	23.91
5256	NASDAQ	AUDC	Fri, Apr 17, 2020	23.99	24.49	23.23	23.51
5255	NASDAQ	AUDC	Thu, Apr 16, 2020	23.05	23.84	22.72	23.28
5254	NASDAQ	AUDC	Wed, Apr 15, 2020	22.87	22.87	21.78	22.72
5253	NASDAQ	AUDC	Tue, Apr 14, 2020	25.34	25.55	22.15	23.17
5252	NASDAQ	AUDC	Mon, Apr 13, 2020	26.00	26.69	25.17	26.15
5251	NASDAQ	AUDC	Thu, Apr 9, 2020	28.12	28.26	26.61	26.76
5250	NASDAQ	AUDC	Wed, Apr 8, 2020	27.75	28.24	27.23	27.93
5249	NASDAQ	AUDC	Tue, Apr 7, 2020	27.76	28.07	27.02	27.18
5248	NASDAQ	AUDC	Mon, Apr 6, 2020	26.94	26.94	25.06	26.39
5247	NASDAQ	AUDC	Fri, Apr 3, 2020	24.84	26.70	24.27	25.59
5246	NASDAQ	AUDC	Thu, Apr 2, 2020	23.23	25.09	23.23	24.84
5245	NASDAQ	AUDC	Wed, Apr 1, 2020	22.95	24.32	22.86	23.24
5244	NASDAQ	AUDC	Tue, Mar 31, 2020	24.01	25.79	23.19	23.89
5243	NASDAQ	AUDC	Mon, Mar 30, 2020	21.76	23.54	21.76	23.51
5242	NASDAQ	AUDC	Fri, Mar 27, 2020	21.62	22.14	20.55	21.54
5241	NASDAQ	AUDC	Thu, Mar 26, 2020	21.99	22.83	21.77	22.11
5240	NASDAQ	AUDC	Wed, Mar 25, 2020	21.04	22.50	20.84	21.86
5239	NASDAQ	AUDC	Tue, Mar 24, 2020	19.25	21.41	19.20	20.94
5238	NASDAQ	AUDC	Mon, Mar 23, 2020	19.46	19.96	18.08	18.54
5237	NASDAQ	AUDC	Fri, Mar 20, 2020	18.61	20.00	18.20	19.34
5236	NASDAQ	AUDC	Thu, Mar 19, 2020	17.03	18.80	16.85	18.43
5235	NASDAQ	AUDC	Wed, Mar 18, 2020	16.66	18.33	16.21	17.06
5234	NASDAQ	AUDC	Tue, Mar 17, 2020	16.47	18.82	16.47	18.00
5233	NASDAQ	AUDC	Mon, Mar 16, 2020	15.77	17.43	9.00	16.38
5232	NASDAQ	AUDC	Fri, Mar 13, 2020	17.62	17.98	17.20	17.51
5231	NASDAQ	AUDC	Thu, Mar 12, 2020	17.89	17.93	16.54	16.96
5230	NASDAQ	AUDC	Wed, Mar 11, 2020	20.14	20.50	19.00	19.25
5229	NASDAQ	AUDC	Tue, Mar 10, 2020	20.81	21.23	20.10	20.86
5228	NASDAQ	AUDC	Mon, Mar 9, 2020	19.58	20.80	19.50	20.16
5227	NASDAQ	AUDC	Fri, Mar 6, 2020	21.48	22.00	20.96	21.79
5226	NASDAQ	AUDC	Thu, Mar 5, 2020	21.93	22.76	21.83	22.16
5225	NASDAQ	AUDC	Wed, Mar 4, 2020	22.83	23.15	22.14	23.08
5224	NASDAQ	AUDC	Tue, Mar 3, 2020	22.95	23.23	22.00	22.49
5223	NASDAQ	AUDC	Mon, Mar 2, 2020	22.30	23.13	21.83	22.95
5222	NASDAQ	AUDC	Fri, Feb 28, 2020	21.00	22.54	20.37	22.41
5221	NASDAQ	AUDC	Thu, Feb 27, 2020	23.00	23.18	22.04	22.22
5220	NASDAQ	AUDC	Wed, Feb 26, 2020	24.18	24.74	23.92	24.02
5219	NASDAQ	AUDC	Tue, Feb 25, 2020	24.68	24.85	24.02	24.23
5218	NASDAQ	AUDC	Mon, Feb 24, 2020	23.50	24.58	23.38	24.35
5217	NASDAQ	AUDC	Fri, Feb 21, 2020	25.01	25.30	24.39	25.12
5216	NASDAQ	AUDC	Thu, Feb 20, 2020	23.82	25.16	23.59	25.01
5215	NASDAQ	AUDC	Wed, Feb 19, 2020	23.62	24.22	23.62	23.94
5214	NASDAQ	AUDC	Tue, Feb 18, 2020	23.82	24.10	23.01	23.39
5213	NASDAQ	AUDC	Fri, Feb 14, 2020	24.71	24.73	23.89	24.15
5212	NASDAQ	AUDC	Thu, Feb 13, 2020	23.03	24.78	22.82	24.71
5211	NASDAQ	AUDC	Wed, Feb 12, 2020	22.93	23.33	22.73	23.31
5210	NASDAQ	AUDC	Tue, Feb 11, 2020	22.37	23.02	22.36	22.79
5209	NASDAQ	AUDC	Mon, Feb 10, 2020	22.38	22.47	21.62	22.05
5208	NASDAQ	AUDC	Fri, Feb 7, 2020	22.59	22.69	21.92	22.65
5207	NASDAQ	AUDC	Thu, Feb 6, 2020	22.63	23.44	22.58	22.69
5206	NASDAQ	AUDC	Wed, Feb 5, 2020	23.28	23.50	22.26	22.85
5205	NASDAQ	AUDC	Tue, Feb 4, 2020	21.84	22.64	21.78	21.95
5204	NASDAQ	AUDC	Mon, Feb 3, 2020	21.09	21.30	19.93	21.13
5203	NASDAQ	AUDC	Fri, Jan 31, 2020	22.81	23.00	21.31	21.44
5202	NASDAQ	AUDC	Thu, Jan 30, 2020	22.35	23.16	22.12	23.05
5201	NASDAQ	AUDC	Wed, Jan 29, 2020	24.71	24.88	22.21	22.33
5200	NASDAQ	AUDC	Tue, Jan 28, 2020	27.38	27.48	22.81	24.40
5199	NASDAQ	AUDC	Mon, Jan 27, 2020	26.83	27.20	24.51	26.69
5198	NASDAQ	AUDC	Fri, Jan 24, 2020	28.12	28.48	27.68	28.02
5197	NASDAQ	AUDC	Thu, Jan 23, 2020	28.50	28.66	27.91	28.12
5196	NASDAQ	AUDC	Wed, Jan 22, 2020	28.51	28.73	28.03	28.49
5195	NASDAQ	AUDC	Tue, Jan 21, 2020	27.88	28.56	27.68	28.12
5194	NASDAQ	AUDC	Fri, Jan 17, 2020	28.22	28.58	27.24	27.46
5193	NASDAQ	AUDC	Thu, Jan 16, 2020	27.41	28.21	27.01	28.15
5192	NASDAQ	AUDC	Wed, Jan 15, 2020	27.33	27.53	26.94	27.12
5191	NASDAQ	AUDC	Tue, Jan 14, 2020	27.73	27.91	26.63	27.33
5190	NASDAQ	AUDC	Mon, Jan 13, 2020	26.17	27.66	26.13	27.47
5189	NASDAQ	AUDC	Fri, Jan 10, 2020	25.55	26.10	25.32	25.87
5188	NASDAQ	AUDC	Thu, Jan 9, 2020	25.75	25.80	25.32	25.50
5187	NASDAQ	AUDC	Wed, Jan 8, 2020	25.27	25.85	25.27	25.47
5186	NASDAQ	AUDC	Tue, Jan 7, 2020	24.55	24.99	24.32	24.95
5185	NASDAQ	AUDC	Mon, Jan 6, 2020	25.16	25.32	24.05	24.26
5184	NASDAQ	AUDC	Fri, Jan 3, 2020	26.06	26.20	25.57	25.61
5183	NASDAQ	AUDC	Thu, Jan 2, 2020	26.13	26.68	25.97	26.33
5182	NASDAQ	AUDC	Tue, Dec 31, 2019	25.05	25.95	25.05	25.69
5181	NASDAQ	AUDC	Mon, Dec 30, 2019	25.17	25.38	24.75	25.08
5180	NASDAQ	AUDC	Fri, Dec 27, 2019	25.36	25.51	24.75	25.17
5179	NASDAQ	AUDC	Thu, Dec 26, 2019	25.48	25.59	25.12	25.31
5178	NASDAQ	AUDC	Tue, Dec 24, 2019	25.50	25.62	25.21	25.48
5177	NASDAQ	AUDC	Mon, Dec 23, 2019	25.48	25.59	25.09	25.38
5176	NASDAQ	AUDC	Fri, Dec 20, 2019	24.98	25.47	24.79	25.28
5175	NASDAQ	AUDC	Thu, Dec 19, 2019	25.42	25.42	24.56	24.95
5174	NASDAQ	AUDC	Wed, Dec 18, 2019	25.70	26.00	25.10	25.35
5173	NASDAQ	AUDC	Tue, Dec 17, 2019	25.52	25.99	25.30	25.70
5172	NASDAQ	AUDC	Mon, Dec 16, 2019	24.96	25.82	24.49	25.54
5171	NASDAQ	AUDC	Fri, Dec 13, 2019	25.10	25.63	24.52	24.69
5170	NASDAQ	AUDC	Thu, Dec 12, 2019	24.26	25.20	24.19	25.12
5169	NASDAQ	AUDC	Wed, Dec 11, 2019	24.01	24.54	23.83	24.49
5168	NASDAQ	AUDC	Tue, Dec 10, 2019	23.51	24.21	23.35	23.80
5167	NASDAQ	AUDC	Mon, Dec 9, 2019	23.80	23.80	23.08	23.47
5166	NASDAQ	AUDC	Fri, Dec 6, 2019	24.00	24.25	23.38	23.76
5165	NASDAQ	AUDC	Thu, Dec 5, 2019	24.34	24.60	23.45	23.84
5164	NASDAQ	AUDC	Wed, Dec 4, 2019	24.46	25.04	24.16	24.46
5163	NASDAQ	AUDC	Tue, Dec 3, 2019	23.50	24.47	23.34	24.35
5162	NASDAQ	AUDC	Mon, Dec 2, 2019	24.41	24.49	23.35	24.04
5161	NASDAQ	AUDC	Fri, Nov 29, 2019	23.97	24.09	23.72	23.97
5160	NASDAQ	AUDC	Wed, Nov 27, 2019	23.50	24.04	23.30	24.00
5159	NASDAQ	AUDC	Tue, Nov 26, 2019	23.10	23.50	22.77	23.45
5158	NASDAQ	AUDC	Mon, Nov 25, 2019	22.94	23.62	22.66	22.96
5157	NASDAQ	AUDC	Fri, Nov 22, 2019	22.70	22.77	22.02	22.76
5156	NASDAQ	AUDC	Thu, Nov 21, 2019	23.25	23.28	22.47	22.78
5155	NASDAQ	AUDC	Wed, Nov 20, 2019	22.90	23.48	22.83	23.18
5154	NASDAQ	AUDC	Tue, Nov 19, 2019	24.05	24.22	22.63	23.22
5153	NASDAQ	AUDC	Mon, Nov 18, 2019	23.33	24.35	23.16	24.01
5152	NASDAQ	AUDC	Fri, Nov 15, 2019	22.50	23.95	22.34	23.42
5151	NASDAQ	AUDC	Thu, Nov 14, 2019	21.38	22.03	21.28	22.00
5150	NASDAQ	AUDC	Wed, Nov 13, 2019	21.58	21.60	21.15	21.35
5149	NASDAQ	AUDC	Tue, Nov 12, 2019	21.33	21.82	21.33	21.64
5148	NASDAQ	AUDC	Mon, Nov 11, 2019	20.47	21.51	19.70	21.44
5147	NASDAQ	AUDC	Fri, Nov 8, 2019	22.00	22.00	20.90	21.28
5146	NASDAQ	AUDC	Thu, Nov 7, 2019	21.49	21.97	21.44	21.95
5145	NASDAQ	AUDC	Wed, Nov 6, 2019	21.58	22.20	21.27	21.44
5144	NASDAQ	AUDC	Tue, Nov 5, 2019	21.39	21.70	20.90	21.51
5143	NASDAQ	AUDC	Mon, Nov 4, 2019	21.00	21.60	20.52	21.37
5142	NASDAQ	AUDC	Fri, Nov 1, 2019	21.00	21.70	20.59	20.89
5141	NASDAQ	AUDC	Thu, Oct 31, 2019	21.73	21.73	20.73	21.14
5140	NASDAQ	AUDC	Wed, Oct 30, 2019	20.95	22.00	20.59	21.96
5139	NASDAQ	AUDC	Tue, Oct 29, 2019	20.13	21.15	19.92	20.81
5138	NASDAQ	AUDC	Mon, Oct 28, 2019	19.11	19.46	19.02	19.30
5137	NASDAQ	AUDC	Fri, Oct 25, 2019	18.40	18.97	18.38	18.73
5136	NASDAQ	AUDC	Thu, Oct 24, 2019	18.84	18.84	18.06	18.45
5135	NASDAQ	AUDC	Wed, Oct 23, 2019	18.47	18.68	18.07	18.51
5134	NASDAQ	AUDC	Tue, Oct 22, 2019	19.08	19.39	17.94	18.28
5133	NASDAQ	AUDC	Mon, Oct 21, 2019	18.82	19.06	18.32	19.03
5132	NASDAQ	AUDC	Fri, Oct 18, 2019	18.65	18.94	18.40	18.74
5131	NASDAQ	AUDC	Thu, Oct 17, 2019	18.40	19.07	18.33	18.58
5130	NASDAQ	AUDC	Wed, Oct 16, 2019	18.20	18.24	17.84	18.18
5129	NASDAQ	AUDC	Tue, Oct 15, 2019	17.86	18.36	17.82	18.16
5128	NASDAQ	AUDC	Mon, Oct 14, 2019	17.97	18.06	17.62	17.79
5127	NASDAQ	AUDC	Fri, Oct 11, 2019	18.18	18.47	17.86	17.95
5126	NASDAQ	AUDC	Thu, Oct 10, 2019	17.85	18.18	17.75	17.87
5125	NASDAQ	AUDC	Wed, Oct 9, 2019	17.71	17.85	17.56	17.74
5124	NASDAQ	AUDC	Tue, Oct 8, 2019	18.41	18.41	17.54	17.60
5123	NASDAQ	AUDC	Mon, Oct 7, 2019	18.95	18.96	18.40	18.52
5122	NASDAQ	AUDC	Fri, Oct 4, 2019	18.50	19.39	18.50	19.06
5121	NASDAQ	AUDC	Thu, Oct 3, 2019	18.02	18.60	17.81	18.47
5120	NASDAQ	AUDC	Wed, Oct 2, 2019	18.09	18.17	17.61	17.94
5119	NASDAQ	AUDC	Tue, Oct 1, 2019	18.73	18.80	18.16	18.40
5118	NASDAQ	AUDC	Mon, Sep 30, 2019	19.88	19.97	18.72	18.91
5117	NASDAQ	AUDC	Fri, Sep 27, 2019	20.18	20.49	19.72	19.88
5116	NASDAQ	AUDC	Thu, Sep 26, 2019	20.59	20.59	20.15	20.20
5115	NASDAQ	AUDC	Wed, Sep 25, 2019	20.87	21.00	20.07	20.69
5114	NASDAQ	AUDC	Tue, Sep 24, 2019	22.10	22.50	20.60	21.00
5113	NASDAQ	AUDC	Mon, Sep 23, 2019	21.08	22.06	21.04	21.69
5112	NASDAQ	AUDC	Fri, Sep 20, 2019	20.99	21.15	20.38	20.77
5111	NASDAQ	AUDC	Thu, Sep 19, 2019	21.10	21.66	20.69	20.80
5110	NASDAQ	AUDC	Wed, Sep 18, 2019	20.24	21.51	20.01	21.18
5109	NASDAQ	AUDC	Tue, Sep 17, 2019	20.19	20.52	19.63	20.16
5108	NASDAQ	AUDC	Mon, Sep 16, 2019	19.33	20.57	19.17	20.00
5107	NASDAQ	AUDC	Fri, Sep 13, 2019	18.71	20.18	18.53	19.39
5106	NASDAQ	AUDC	Thu, Sep 12, 2019	17.46	18.74	17.46	18.44
5105	NASDAQ	AUDC	Wed, Sep 11, 2019	16.90	17.37	16.80	17.37
5104	NASDAQ	AUDC	Tue, Sep 10, 2019	17.18	17.24	16.83	16.91
5103	NASDAQ	AUDC	Mon, Sep 9, 2019	17.30	17.37	16.82	17.21
5102	NASDAQ	AUDC	Fri, Sep 6, 2019	17.42	17.80	17.26	17.46
5101	NASDAQ	AUDC	Thu, Sep 5, 2019	17.49	17.54	16.66	17.43
5100	NASDAQ	AUDC	Wed, Sep 4, 2019	17.74	17.93	17.36	17.43
5099	NASDAQ	AUDC	Tue, Sep 3, 2019	17.45	18.02	17.45	17.57
5098	NASDAQ	AUDC	Fri, Aug 30, 2019	17.67	17.80	17.21	17.45
5097	NASDAQ	AUDC	Thu, Aug 29, 2019	17.32	17.62	17.30	17.58
5096	NASDAQ	AUDC	Wed, Aug 28, 2019	16.93	17.17	16.81	17.15
5095	NASDAQ	AUDC	Tue, Aug 27, 2019	17.33	17.51	16.83	17.04
5094	NASDAQ	AUDC	Mon, Aug 26, 2019	17.35	17.44	17.08	17.20
5093	NASDAQ	AUDC	Fri, Aug 23, 2019	17.59	17.74	17.16	17.29
5092	NASDAQ	AUDC	Thu, Aug 22, 2019	17.53	17.74	17.48	17.65
5091	NASDAQ	AUDC	Wed, Aug 21, 2019	17.70	17.77	17.26	17.58
5090	NASDAQ	AUDC	Tue, Aug 20, 2019	17.76	17.85	17.48	17.70
5089	NASDAQ	AUDC	Mon, Aug 19, 2019	17.67	17.95	17.63	17.79
5088	NASDAQ	AUDC	Fri, Aug 16, 2019	17.30	17.72	17.30	17.51
5087	NASDAQ	AUDC	Thu, Aug 15, 2019	17.40	17.44	17.03	17.25
5086	NASDAQ	AUDC	Wed, Aug 14, 2019	17.14	17.91	16.51	17.39
5085	NASDAQ	AUDC	Tue, Aug 13, 2019	17.93	18.36	17.80	18.32
5084	NASDAQ	AUDC	Mon, Aug 12, 2019	18.46	18.50	17.77	18.01
5083	NASDAQ	AUDC	Fri, Aug 9, 2019	18.71	18.81	18.44	18.58
5082	NASDAQ	AUDC	Thu, Aug 8, 2019	18.71	19.08	18.69	18.78
5081	NASDAQ	AUDC	Wed, Aug 7, 2019	18.39	18.73	18.28	18.61
5080	NASDAQ	AUDC	Tue, Aug 6, 2019	18.43	18.78	18.43	18.54
5079	NASDAQ	AUDC	Mon, Aug 5, 2019	18.03	18.35	17.73	18.11
5078	NASDAQ	AUDC	Fri, Aug 2, 2019	18.50	19.02	18.33	18.65
5077	NASDAQ	AUDC	Thu, Aug 1, 2019	18.83	19.20	18.52	18.73
5076	NASDAQ	AUDC	Wed, Jul 31, 2019	19.51	19.54	18.43	18.66
5075	NASDAQ	AUDC	Tue, Jul 30, 2019	19.26	19.74	19.15	19.43
5074	NASDAQ	AUDC	Mon, Jul 29, 2019	18.70	19.57	18.46	19.49
5073	NASDAQ	AUDC	Fri, Jul 26, 2019	18.52	18.85	18.30	18.79
5072	NASDAQ	AUDC	Thu, Jul 25, 2019	18.02	18.77	17.92	18.52
5071	NASDAQ	AUDC	Wed, Jul 24, 2019	17.86	18.07	17.44	17.83
5070	NASDAQ	AUDC	Tue, Jul 23, 2019	17.50	18.45	16.85	18.09
5069	NASDAQ	AUDC	Mon, Jul 22, 2019	16.26	16.48	16.13	16.45
5068	NASDAQ	AUDC	Fri, Jul 19, 2019	16.02	16.25	15.76	16.00
5067	NASDAQ	AUDC	Thu, Jul 18, 2019	16.07	16.18	15.31	15.85
5066	NASDAQ	AUDC	Wed, Jul 17, 2019	16.36	16.39	16.02	16.21
5065	NASDAQ	AUDC	Tue, Jul 16, 2019	16.89	16.90	16.16	16.41
5064	NASDAQ	AUDC	Mon, Jul 15, 2019	17.08	17.24	17.02	17.10
5063	NASDAQ	AUDC	Fri, Jul 12, 2019	16.49	17.00	16.39	16.93
5062	NASDAQ	AUDC	Thu, Jul 11, 2019	16.47	16.57	16.14	16.45
5061	NASDAQ	AUDC	Wed, Jul 10, 2019	16.87	16.88	16.24	16.35
5060	NASDAQ	AUDC	Tue, Jul 9, 2019	15.68	16.68	15.68	16.50
5059	NASDAQ	AUDC	Mon, Jul 8, 2019	15.55	15.87	15.48	15.65
5058	NASDAQ	AUDC	Fri, Jul 5, 2019	15.49	15.79	15.40	15.67
5057	NASDAQ	AUDC	Wed, Jul 3, 2019	15.24	15.75	15.23	15.55
5056	NASDAQ	AUDC	Tue, Jul 2, 2019	15.20	15.39	15.15	15.31
5055	NASDAQ	AUDC	Mon, Jul 1, 2019	15.79	15.84	15.31	15.36
5054	NASDAQ	AUDC	Fri, Jun 28, 2019	15.26	15.49	15.22	15.48
5053	NASDAQ	AUDC	Thu, Jun 27, 2019	15.04	15.32	15.04	15.22
5052	NASDAQ	AUDC	Wed, Jun 26, 2019	15.31	15.37	14.96	14.96
5051	NASDAQ	AUDC	Tue, Jun 25, 2019	15.61	15.65	15.24	15.28
5050	NASDAQ	AUDC	Mon, Jun 24, 2019	15.76	15.88	15.60	15.65
5049	NASDAQ	AUDC	Fri, Jun 21, 2019	15.71	15.98	15.53	15.84
5048	NASDAQ	AUDC	Thu, Jun 20, 2019	15.89	15.99	15.56	15.76
5047	NASDAQ	AUDC	Wed, Jun 19, 2019	15.76	15.81	15.61	15.74
5046	NASDAQ	AUDC	Tue, Jun 18, 2019	16.05	16.15	15.73	15.75
5045	NASDAQ	AUDC	Mon, Jun 17, 2019	15.78	16.25	15.73	15.80
5044	NASDAQ	AUDC	Fri, Jun 14, 2019	15.62	15.94	15.47	15.93
5043	NASDAQ	AUDC	Thu, Jun 13, 2019	15.29	15.65	15.25	15.62
5042	NASDAQ	AUDC	Wed, Jun 12, 2019	15.14	15.37	15.03	15.17
5041	NASDAQ	AUDC	Tue, Jun 11, 2019	15.01	15.28	14.91	15.25
5040	NASDAQ	AUDC	Mon, Jun 10, 2019	15.03	15.28	14.90	15.00
5039	NASDAQ	AUDC	Fri, Jun 7, 2019	14.76	15.17	14.76	14.99
5038	NASDAQ	AUDC	Thu, Jun 6, 2019	14.73	14.88	14.45	14.75
5037	NASDAQ	AUDC	Wed, Jun 5, 2019	14.48	14.79	14.43	14.74
5036	NASDAQ	AUDC	Tue, Jun 4, 2019	14.39	14.43	14.10	14.40
5035	NASDAQ	AUDC	Mon, Jun 3, 2019	14.75	14.81	14.13	14.21
5034	NASDAQ	AUDC	Fri, May 31, 2019	15.00	15.12	14.84	14.96
5033	NASDAQ	AUDC	Thu, May 30, 2019	15.15	15.59	14.96	15.12
5032	NASDAQ	AUDC	Wed, May 29, 2019	15.12	15.12	14.70	14.81
5031	NASDAQ	AUDC	Tue, May 28, 2019	15.42	15.49	14.89	15.06
5030	NASDAQ	AUDC	Fri, May 24, 2019	15.61	15.79	15.11	15.32
5029	NASDAQ	AUDC	Thu, May 23, 2019	15.51	15.83	15.37	15.60
5028	NASDAQ	AUDC	Wed, May 22, 2019	15.16	15.80	15.16	15.73
5027	NASDAQ	AUDC	Tue, May 21, 2019	14.70	15.24	14.59	15.20
5026	NASDAQ	AUDC	Mon, May 20, 2019	14.31	14.78	14.31	14.49
5025	NASDAQ	AUDC	Fri, May 17, 2019	14.53	14.69	14.43	14.62
5024	NASDAQ	AUDC	Thu, May 16, 2019	14.42	14.84	14.41	14.72
5023	NASDAQ	AUDC	Wed, May 15, 2019	13.80	14.30	13.80	14.23
5022	NASDAQ	AUDC	Tue, May 14, 2019	14.00	14.07	13.71	13.88
5021	NASDAQ	AUDC	Mon, May 13, 2019	14.00	14.03	13.60	13.73
5020	NASDAQ	AUDC	Fri, May 10, 2019	14.11	14.39	14.00	14.35
5019	NASDAQ	AUDC	Thu, May 9, 2019	14.06	14.38	13.77	14.17
5018	NASDAQ	AUDC	Wed, May 8, 2019	14.44	14.56	14.22	14.27
5017	NASDAQ	AUDC	Tue, May 7, 2019	14.60	14.69	14.27	14.43
5016	NASDAQ	AUDC	Mon, May 6, 2019	14.67	15.10	14.63	14.73
5015	NASDAQ	AUDC	Fri, May 3, 2019	14.80	14.97	14.59	14.77
5014	NASDAQ	AUDC	Thu, May 2, 2019	14.63	14.81	14.55	14.75
5013	NASDAQ	AUDC	Wed, May 1, 2019	14.32	14.78	14.24	14.55
5012	NASDAQ	AUDC	Tue, Apr 30, 2019	16.94	16.96	13.72	14.09
5011	NASDAQ	AUDC	Mon, Apr 29, 2019	16.76	16.76	16.43	16.58
5010	NASDAQ	AUDC	Fri, Apr 26, 2019	16.66	16.66	16.18	16.54
5009	NASDAQ	AUDC	Thu, Apr 25, 2019	16.84	16.84	16.41	16.67
5008	NASDAQ	AUDC	Wed, Apr 24, 2019	17.28	17.44	16.76	16.89
5007	NASDAQ	AUDC	Tue, Apr 23, 2019	16.11	17.10	16.11	16.99
5006	NASDAQ	AUDC	Mon, Apr 22, 2019	16.10	16.31	15.92	16.24
5005	NASDAQ	AUDC	Thu, Apr 18, 2019	15.48	16.11	15.48	16.02
5004	NASDAQ	AUDC	Wed, Apr 17, 2019	15.73	15.75	15.28	15.54
5003	NASDAQ	AUDC	Tue, Apr 16, 2019	16.05	16.09	15.61	15.73
5002	NASDAQ	AUDC	Mon, Apr 15, 2019	15.67	15.81	15.55	15.81
5001	NASDAQ	AUDC	Fri, Apr 12, 2019	15.72	15.85	15.60	15.67
5000	NASDAQ	AUDC	Thu, Apr 11, 2019	16.21	16.24	15.70	15.74
4999	NASDAQ	AUDC	Wed, Apr 10, 2019	16.12	16.32	15.99	16.17
4998	NASDAQ	AUDC	Tue, Apr 9, 2019	16.03	16.05	15.61	15.98
4997	NASDAQ	AUDC	Mon, Apr 8, 2019	15.77	16.14	15.70	16.06
4996	NASDAQ	AUDC	Fri, Apr 5, 2019	15.27	15.75	15.21	15.62
4995	NASDAQ	AUDC	Thu, Apr 4, 2019	15.44	15.58	15.19	15.33
4994	NASDAQ	AUDC	Wed, Apr 3, 2019	15.80	16.36	15.43	15.55
4993	NASDAQ	AUDC	Tue, Apr 2, 2019	14.33	15.72	14.30	15.69
4992	NASDAQ	AUDC	Mon, Apr 1, 2019	14.15	14.33	14.12	14.25
4991	NASDAQ	AUDC	Fri, Mar 29, 2019	14.00	14.09	13.79	13.84
4990	NASDAQ	AUDC	Thu, Mar 28, 2019	13.43	13.90	13.43	13.89
4989	NASDAQ	AUDC	Wed, Mar 27, 2019	13.13	13.36	13.10	13.33
4988	NASDAQ	AUDC	Tue, Mar 26, 2019	13.20	13.23	13.07	13.16
4987	NASDAQ	AUDC	Mon, Mar 25, 2019	12.93	13.07	12.67	13.05
4986	NASDAQ	AUDC	Fri, Mar 22, 2019	13.83	13.83	12.81	13.04
4985	NASDAQ	AUDC	Thu, Mar 21, 2019	13.91	14.04	13.45	13.88
4984	NASDAQ	AUDC	Wed, Mar 20, 2019	13.55	14.37	13.48	13.87
4983	NASDAQ	AUDC	Tue, Mar 19, 2019	13.39	13.62	13.15	13.56
4982	NASDAQ	AUDC	Mon, Mar 18, 2019	13.12	13.34	13.08	13.32
4981	NASDAQ	AUDC	Fri, Mar 15, 2019	13.29	13.44	13.12	13.16
4980	NASDAQ	AUDC	Thu, Mar 14, 2019	13.36	13.38	13.01	13.27
4979	NASDAQ	AUDC	Wed, Mar 13, 2019	12.84	13.35	12.69	13.28
4978	NASDAQ	AUDC	Tue, Mar 12, 2019	13.01	13.03	12.69	12.84
4977	NASDAQ	AUDC	Mon, Mar 11, 2019	12.90	13.08	12.85	13.03
4976	NASDAQ	AUDC	Fri, Mar 8, 2019	12.98	13.06	12.74	12.88
4975	NASDAQ	AUDC	Thu, Mar 7, 2019	12.78	13.08	12.59	13.08
4974	NASDAQ	AUDC	Wed, Mar 6, 2019	13.05	13.06	12.59	12.64
4973	NASDAQ	AUDC	Tue, Mar 5, 2019	13.49	13.50	12.89	13.03
4972	NASDAQ	AUDC	Mon, Mar 4, 2019	13.54	13.69	13.25	13.42
4971	NASDAQ	AUDC	Fri, Mar 1, 2019	13.31	13.44	13.21	13.38
4970	NASDAQ	AUDC	Thu, Feb 28, 2019	13.74	13.76	13.17	13.26
4969	NASDAQ	AUDC	Wed, Feb 27, 2019	13.77	13.81	13.53	13.61
4968	NASDAQ	AUDC	Tue, Feb 26, 2019	14.00	14.06	13.48	13.73
4967	NASDAQ	AUDC	Mon, Feb 25, 2019	13.66	14.14	13.66	14.12
4966	NASDAQ	AUDC	Fri, Feb 22, 2019	12.93	13.41	12.87	13.37
4965	NASDAQ	AUDC	Thu, Feb 21, 2019	12.74	12.98	12.66	12.93
4964	NASDAQ	AUDC	Wed, Feb 20, 2019	13.07	13.08	12.62	12.70
4963	NASDAQ	AUDC	Tue, Feb 19, 2019	12.92	13.24	12.89	13.02
4962	NASDAQ	AUDC	Fri, Feb 15, 2019	12.80	12.88	12.52	12.80
4961	NASDAQ	AUDC	Thu, Feb 14, 2019	13.50	13.53	12.76	12.79
4960	NASDAQ	AUDC	Wed, Feb 13, 2019	14.01	14.05	13.52	13.56
4959	NASDAQ	AUDC	Tue, Feb 12, 2019	14.45	14.48	14.01	14.07
4958	NASDAQ	AUDC	Mon, Feb 11, 2019	14.48	14.61	14.31	14.47
4957	NASDAQ	AUDC	Fri, Feb 8, 2019	14.14	14.68	14.10	14.48
4956	NASDAQ	AUDC	Thu, Feb 7, 2019	14.03	14.35	13.91	14.22
4955	NASDAQ	AUDC	Wed, Feb 6, 2019	13.81	14.15	13.76	14.12
4954	NASDAQ	AUDC	Tue, Feb 5, 2019	14.41	14.50	13.85	14.06
4953	NASDAQ	AUDC	Mon, Feb 4, 2019	13.94	14.35	13.92	14.26
4952	NASDAQ	AUDC	Fri, Feb 1, 2019	13.96	14.04	13.67	13.90
4951	NASDAQ	AUDC	Thu, Jan 31, 2019	14.71	14.77	13.75	14.00
4950	NASDAQ	AUDC	Wed, Jan 30, 2019	14.39	14.84	14.32	14.72
4949	NASDAQ	AUDC	Tue, Jan 29, 2019	14.64	14.80	14.13	14.29
4948	NASDAQ	AUDC	Mon, Jan 28, 2019	14.00	14.96	13.40	14.93
4947	NASDAQ	AUDC	Fri, Jan 25, 2019	13.22	13.60	13.20	13.32
4946	NASDAQ	AUDC	Thu, Jan 24, 2019	12.41	13.02	12.37	13.02
4945	NASDAQ	AUDC	Wed, Jan 23, 2019	12.42	12.68	12.20	12.35
4944	NASDAQ	AUDC	Tue, Jan 22, 2019	12.69	12.69	12.19	12.40
4943	NASDAQ	AUDC	Fri, Jan 18, 2019	12.53	12.75	12.44	12.60
4942	NASDAQ	AUDC	Thu, Jan 17, 2019	12.97	12.97	12.40	12.49
4941	NASDAQ	AUDC	Wed, Jan 16, 2019	12.69	12.96	12.66	12.87
4940	NASDAQ	AUDC	Tue, Jan 15, 2019	12.31	12.73	12.29	12.59
4939	NASDAQ	AUDC	Mon, Jan 14, 2019	12.05	12.30	11.89	12.17
4938	NASDAQ	AUDC	Fri, Jan 11, 2019	11.98	12.25	11.79	12.05
4937	NASDAQ	AUDC	Thu, Jan 10, 2019	11.77	12.05	11.64	11.97
4936	NASDAQ	AUDC	Wed, Jan 9, 2019	12.03	12.14	11.73	11.79
4935	NASDAQ	AUDC	Tue, Jan 8, 2019	12.16	12.30	11.82	11.96
4934	NASDAQ	AUDC	Mon, Jan 7, 2019	11.55	12.10	11.51	11.73
4933	NASDAQ	AUDC	Fri, Jan 4, 2019	11.11	11.77	11.01	11.42
4932	NASDAQ	AUDC	Thu, Jan 3, 2019	11.04	11.07	10.66	10.79
4931	NASDAQ	AUDC	Wed, Jan 2, 2019	9.93	11.27	9.93	10.93
4930	NASDAQ	AUDC	Mon, Dec 31, 2018	9.91	9.94	9.78	9.88
4929	NASDAQ	AUDC	Fri, Dec 28, 2018	9.71	9.94	9.52	9.82
4928	NASDAQ	AUDC	Thu, Dec 27, 2018	9.63	9.82	9.00	9.68
4927	NASDAQ	AUDC	Wed, Dec 26, 2018	9.61	9.81	9.50	9.80
4926	NASDAQ	AUDC	Mon, Dec 24, 2018	9.58	9.77	9.45	9.48
4925	NASDAQ	AUDC	Fri, Dec 21, 2018	10.24	10.24	9.77	9.77
4924	NASDAQ	AUDC	Thu, Dec 20, 2018	10.29	10.37	9.89	10.11
4923	NASDAQ	AUDC	Wed, Dec 19, 2018	10.47	10.62	10.22	10.24
4922	NASDAQ	AUDC	Tue, Dec 18, 2018	10.30	10.47	10.22	10.35
4921	NASDAQ	AUDC	Mon, Dec 17, 2018	10.66	10.68	10.23	10.33
4920	NASDAQ	AUDC	Fri, Dec 14, 2018	10.80	10.83	10.40	10.66
4919	NASDAQ	AUDC	Thu, Dec 13, 2018	11.02	11.07	10.80	10.87
4918	NASDAQ	AUDC	Wed, Dec 12, 2018	11.11	11.27	10.95	11.00
4917	NASDAQ	AUDC	Tue, Dec 11, 2018	10.89	11.06	10.85	11.00
4916	NASDAQ	AUDC	Mon, Dec 10, 2018	10.88	10.90	10.54	10.80
4915	NASDAQ	AUDC	Fri, Dec 7, 2018	11.42	11.46	10.75	10.81
4914	NASDAQ	AUDC	Thu, Dec 6, 2018	11.25	11.37	10.96	11.30
4913	NASDAQ	AUDC	Tue, Dec 4, 2018	11.39	11.65	11.21	11.30
4912	NASDAQ	AUDC	Mon, Dec 3, 2018	10.89	11.63	10.87	11.48
4911	NASDAQ	AUDC	Fri, Nov 30, 2018	10.78	10.84	10.63	10.78
4910	NASDAQ	AUDC	Thu, Nov 29, 2018	10.97	11.01	10.85	10.88
4909	NASDAQ	AUDC	Wed, Nov 28, 2018	10.56	11.16	10.54	10.95
4908	NASDAQ	AUDC	Tue, Nov 27, 2018	10.34	10.56	10.30	10.46
4907	NASDAQ	AUDC	Mon, Nov 26, 2018	10.47	10.65	10.36	10.52
4906	NASDAQ	AUDC	Fri, Nov 23, 2018	10.55	10.66	10.42	10.43
4905	NASDAQ	AUDC	Wed, Nov 21, 2018	10.63	10.75	10.56	10.57
4904	NASDAQ	AUDC	Tue, Nov 20, 2018	10.37	10.70	10.35	10.44
4903	NASDAQ	AUDC	Mon, Nov 19, 2018	10.94	11.03	10.64	10.64
4902	NASDAQ	AUDC	Fri, Nov 16, 2018	11.12	11.15	10.84	11.11
4901	NASDAQ	AUDC	Thu, Nov 15, 2018	11.00	11.24	10.90	11.17
4900	NASDAQ	AUDC	Wed, Nov 14, 2018	11.24	11.24	10.99	11.02
4899	NASDAQ	AUDC	Tue, Nov 13, 2018	11.33	11.40	11.06	11.17
4898	NASDAQ	AUDC	Mon, Nov 12, 2018	11.67	11.67	11.03	11.28
4897	NASDAQ	AUDC	Fri, Nov 9, 2018	11.95	11.95	11.72	11.86
4896	NASDAQ	AUDC	Thu, Nov 8, 2018	12.36	12.40	11.95	12.07
4895	NASDAQ	AUDC	Wed, Nov 7, 2018	12.11	12.41	12.03	12.32
4894	NASDAQ	AUDC	Tue, Nov 6, 2018	12.26	12.34	11.86	12.08
4893	NASDAQ	AUDC	Mon, Nov 5, 2018	12.28	12.40	12.05	12.35
4892	NASDAQ	AUDC	Fri, Nov 2, 2018	12.83	12.83	12.32	12.45
4891	NASDAQ	AUDC	Thu, Nov 1, 2018	12.54	12.96	12.51	12.85
4890	NASDAQ	AUDC	Wed, Oct 31, 2018	12.30	12.47	12.27	12.45
4889	NASDAQ	AUDC	Tue, Oct 30, 2018	11.90	12.16	11.90	12.11
4888	NASDAQ	AUDC	Mon, Oct 29, 2018	12.33	12.47	11.67	11.90
4887	NASDAQ	AUDC	Fri, Oct 26, 2018	12.24	12.59	12.12	12.23
4886	NASDAQ	AUDC	Thu, Oct 25, 2018	12.16	12.80	12.15	12.62
4885	NASDAQ	AUDC	Wed, Oct 24, 2018	11.82	12.39	11.59	11.82
4884	NASDAQ	AUDC	Tue, Oct 23, 2018	10.54	12.17	10.23	12.01
4883	NASDAQ	AUDC	Mon, Oct 22, 2018	9.65	9.79	9.57	9.69
4882	NASDAQ	AUDC	Fri, Oct 19, 2018	9.66	9.67	9.42	9.45
4881	NASDAQ	AUDC	Thu, Oct 18, 2018	9.75	9.76	9.63	9.66
4880	NASDAQ	AUDC	Wed, Oct 17, 2018	9.85	9.90	9.56	9.70
4879	NASDAQ	AUDC	Tue, Oct 16, 2018	9.52	9.64	9.43	9.62
4878	NASDAQ	AUDC	Mon, Oct 15, 2018	9.30	9.40	9.20	9.35
4877	NASDAQ	AUDC	Fri, Oct 12, 2018	9.27	9.37	9.21	9.33
4876	NASDAQ	AUDC	Thu, Oct 11, 2018	9.26	9.49	9.13	9.18
4875	NASDAQ	AUDC	Wed, Oct 10, 2018	9.66	9.67	9.18	9.22
4874	NASDAQ	AUDC	Tue, Oct 9, 2018	9.66	9.80	9.61	9.67
4873	NASDAQ	AUDC	Mon, Oct 8, 2018	9.65	9.68	9.57	9.67
4872	NASDAQ	AUDC	Fri, Oct 5, 2018	9.68	9.72	9.12	9.66
4871	NASDAQ	AUDC	Thu, Oct 4, 2018	9.82	9.83	9.34	9.68
4870	NASDAQ	AUDC	Wed, Oct 3, 2018	9.82	9.91	9.70	9.86
4869	NASDAQ	AUDC	Tue, Oct 2, 2018	9.91	9.91	9.63	9.78
4868	NASDAQ	AUDC	Mon, Oct 1, 2018	10.06	10.12	9.88	9.95
4867	NASDAQ	AUDC	Fri, Sep 28, 2018	10.00	10.19	10.00	10.06
4866	NASDAQ	AUDC	Thu, Sep 27, 2018	10.13	10.13	9.97	10.03
4865	NASDAQ	AUDC	Wed, Sep 26, 2018	10.14	10.18	10.05	10.12
4864	NASDAQ	AUDC	Tue, Sep 25, 2018	10.03	10.18	10.00	10.15
4863	NASDAQ	AUDC	Mon, Sep 24, 2018	10.05	10.09	9.90	10.03
4862	NASDAQ	AUDC	Fri, Sep 21, 2018	10.08	10.19	9.96	10.10
4861	NASDAQ	AUDC	Thu, Sep 20, 2018	9.80	10.14	9.74	10.07
4860	NASDAQ	AUDC	Wed, Sep 19, 2018	9.73	9.77	9.45	9.60
4859	NASDAQ	AUDC	Tue, Sep 18, 2018	9.69	9.91	9.62	9.71
4858	NASDAQ	AUDC	Mon, Sep 17, 2018	10.48	10.50	9.43	9.69
4857	NASDAQ	AUDC	Fri, Sep 14, 2018	10.49	10.62	10.26	10.59
4856	NASDAQ	AUDC	Thu, Sep 13, 2018	10.49	10.59	10.33	10.48
4855	NASDAQ	AUDC	Wed, Sep 12, 2018	10.52	10.54	10.14	10.43
4854	NASDAQ	AUDC	Tue, Sep 11, 2018	10.90	10.90	10.52	10.59
4853	NASDAQ	AUDC	Mon, Sep 10, 2018	10.94	10.97	10.85	10.89
4852	NASDAQ	AUDC	Fri, Sep 7, 2018	10.89	11.20	10.83	10.85
4851	NASDAQ	AUDC	Thu, Sep 6, 2018	10.27	10.98	10.25	10.80
4850	NASDAQ	AUDC	Wed, Sep 5, 2018	10.19	10.39	10.12	10.28
4849	NASDAQ	AUDC	Tue, Sep 4, 2018	10.58	10.59	10.20	10.37
4848	NASDAQ	AUDC	Fri, Aug 31, 2018	10.59	10.68	10.41	10.61
4847	NASDAQ	AUDC	Thu, Aug 30, 2018	10.61	10.70	10.52	10.57
4846	NASDAQ	AUDC	Wed, Aug 29, 2018	10.83	10.96	10.56	10.68
4845	NASDAQ	AUDC	Tue, Aug 28, 2018	10.52	10.98	10.52	10.72
4844	NASDAQ	AUDC	Mon, Aug 27, 2018	10.58	10.72	10.27	10.34
4843	NASDAQ	AUDC	Fri, Aug 24, 2018	10.64	10.74	10.54	10.63
4842	NASDAQ	AUDC	Thu, Aug 23, 2018	10.78	10.83	10.44	10.58
4841	NASDAQ	AUDC	Wed, Aug 22, 2018	10.59	10.93	10.55	10.73
4840	NASDAQ	AUDC	Tue, Aug 21, 2018	10.87	10.87	10.43	10.73
4839	NASDAQ	AUDC	Mon, Aug 20, 2018	11.01	11.15	10.84	10.89
4838	NASDAQ	AUDC	Fri, Aug 17, 2018	11.19	11.26	10.75	10.97
4837	NASDAQ	AUDC	Thu, Aug 16, 2018	11.35	11.39	11.04	11.19
4836	NASDAQ	AUDC	Wed, Aug 15, 2018	10.82	11.48	10.56	11.37
4835	NASDAQ	AUDC	Tue, Aug 14, 2018	11.02	11.32	10.96	11.06
4834	NASDAQ	AUDC	Mon, Aug 13, 2018	10.50	11.06	10.43	11.02
4833	NASDAQ	AUDC	Fri, Aug 10, 2018	10.25	10.45	10.18	10.43
4832	NASDAQ	AUDC	Thu, Aug 9, 2018	9.96	10.23	9.93	10.22
4831	NASDAQ	AUDC	Wed, Aug 8, 2018	9.88	10.00	9.78	9.94
4830	NASDAQ	AUDC	Tue, Aug 7, 2018	9.90	9.97	9.72	9.94
4829	NASDAQ	AUDC	Mon, Aug 6, 2018	9.85	9.97	9.78	9.94
4828	NASDAQ	AUDC	Fri, Aug 3, 2018	9.82	9.91	9.78	9.90
4827	NASDAQ	AUDC	Thu, Aug 2, 2018	9.71	9.98	9.60	9.92
4826	NASDAQ	AUDC	Wed, Aug 1, 2018	9.70	9.95	9.64	9.90
4825	NASDAQ	AUDC	Tue, Jul 31, 2018	9.73	9.80	9.51	9.76
4824	NASDAQ	AUDC	Mon, Jul 30, 2018	9.50	9.80	9.48	9.79
4823	NASDAQ	AUDC	Fri, Jul 27, 2018	9.45	9.47	9.33	9.46
4822	NASDAQ	AUDC	Thu, Jul 26, 2018	9.03	9.49	9.03	9.46
4821	NASDAQ	AUDC	Wed, Jul 25, 2018	9.06	9.35	8.92	8.95
4820	NASDAQ	AUDC	Tue, Jul 24, 2018	8.59	9.07	8.59	9.00
4819	NASDAQ	AUDC	Mon, Jul 23, 2018	8.05	8.18	8.05	8.17
4818	NASDAQ	AUDC	Fri, Jul 20, 2018	8.09	8.09	7.99	8.03
4817	NASDAQ	AUDC	Thu, Jul 19, 2018	7.90	8.04	7.82	7.99
4816	NASDAQ	AUDC	Wed, Jul 18, 2018	7.85	8.01	7.83	7.92
4815	NASDAQ	AUDC	Tue, Jul 17, 2018	7.88	7.94	7.79	7.85
4814	NASDAQ	AUDC	Mon, Jul 16, 2018	8.00	8.06	7.88	7.92
4813	NASDAQ	AUDC	Fri, Jul 13, 2018	7.97	8.03	7.92	7.97
4812	NASDAQ	AUDC	Thu, Jul 12, 2018	8.00	8.01	7.96	7.97
4811	NASDAQ	AUDC	Wed, Jul 11, 2018	8.05	8.05	7.94	7.99
4810	NASDAQ	AUDC	Tue, Jul 10, 2018	7.96	8.05	7.96	8.04
4809	NASDAQ	AUDC	Mon, Jul 9, 2018	8.01	8.02	7.97	7.99
4808	NASDAQ	AUDC	Fri, Jul 6, 2018	7.94	7.94	7.64	7.92
4807	NASDAQ	AUDC	Thu, Jul 5, 2018	7.80	7.97	7.80	7.89
4806	NASDAQ	AUDC	Tue, Jul 3, 2018	7.95	8.00	7.81	7.83
4805	NASDAQ	AUDC	Mon, Jul 2, 2018	7.80	7.96	7.75	7.93
4804	NASDAQ	AUDC	Fri, Jun 29, 2018	7.80	7.82	7.75	7.78
4803	NASDAQ	AUDC	Thu, Jun 28, 2018	7.74	7.82	7.71	7.79
4802	NASDAQ	AUDC	Wed, Jun 27, 2018	7.65	7.75	7.64	7.74
4801	NASDAQ	AUDC	Tue, Jun 26, 2018	7.47	7.79	7.47	7.67
4800	NASDAQ	AUDC	Mon, Jun 25, 2018	7.50	7.50	7.38	7.48
4799	NASDAQ	AUDC	Fri, Jun 22, 2018	7.53	7.53	7.47	7.49
4798	NASDAQ	AUDC	Thu, Jun 21, 2018	7.50	7.53	7.42	7.51
4797	NASDAQ	AUDC	Wed, Jun 20, 2018	7.41	7.48	7.30	7.33
4796	NASDAQ	AUDC	Tue, Jun 19, 2018	7.25	7.28	7.17	7.23
4795	NASDAQ	AUDC	Mon, Jun 18, 2018	7.32	7.34	7.24	7.28
4794	NASDAQ	AUDC	Fri, Jun 15, 2018	7.35	7.35	7.25	7.26
4793	NASDAQ	AUDC	Thu, Jun 14, 2018	7.34	7.38	7.27	7.33
4792	NASDAQ	AUDC	Wed, Jun 13, 2018	7.40	7.50	7.26	7.35
4791	NASDAQ	AUDC	Tue, Jun 12, 2018	7.33	7.40	7.33	7.38
4790	NASDAQ	AUDC	Mon, Jun 11, 2018	7.35	7.43	7.26	7.30
4789	NASDAQ	AUDC	Fri, Jun 8, 2018	7.42	7.42	7.33	7.38
4788	NASDAQ	AUDC	Thu, Jun 7, 2018	7.41	7.50	7.39	7.42
4787	NASDAQ	AUDC	Wed, Jun 6, 2018	7.37	7.49	7.31	7.49
4786	NASDAQ	AUDC	Tue, Jun 5, 2018	7.23	7.40	7.22	7.33
4785	NASDAQ	AUDC	Mon, Jun 4, 2018	7.28	7.32	7.21	7.23
4784	NASDAQ	AUDC	Fri, Jun 1, 2018	7.21	7.32	7.19	7.22
4783	NASDAQ	AUDC	Thu, May 31, 2018	7.23	7.38	7.20	7.23
4782	NASDAQ	AUDC	Wed, May 30, 2018	7.27	7.38	7.19	7.29
4781	NASDAQ	AUDC	Tue, May 29, 2018	7.44	7.50	7.14	7.14
4780	NASDAQ	AUDC	Fri, May 25, 2018	7.48	7.60	7.43	7.59
4779	NASDAQ	AUDC	Thu, May 24, 2018	7.45	7.61	7.42	7.53
4778	NASDAQ	AUDC	Wed, May 23, 2018	7.30	7.50	7.30	7.49
4777	NASDAQ	AUDC	Tue, May 22, 2018	7.41	7.45	7.35	7.37
4776	NASDAQ	AUDC	Mon, May 21, 2018	7.29	7.42	7.21	7.39
4775	NASDAQ	AUDC	Fri, May 18, 2018	7.15	7.28	7.15	7.20
4774	NASDAQ	AUDC	Thu, May 17, 2018	7.17	7.33	7.15	7.16
4773	NASDAQ	AUDC	Wed, May 16, 2018	7.17	7.31	7.12	7.22
4772	NASDAQ	AUDC	Tue, May 15, 2018	7.16	7.25	7.09	7.17
4771	NASDAQ	AUDC	Mon, May 14, 2018	7.20	7.24	7.15	7.17
4770	NASDAQ	AUDC	Fri, May 11, 2018	7.27	7.30	7.21	7.24
4769	NASDAQ	AUDC	Thu, May 10, 2018	7.11	7.28	7.09	7.24
4768	NASDAQ	AUDC	Wed, May 9, 2018	7.14	7.23	7.13	7.17
4767	NASDAQ	AUDC	Tue, May 8, 2018	7.10	7.21	7.02	7.15
4766	NASDAQ	AUDC	Mon, May 7, 2018	7.06	7.20	7.06	7.13
4765	NASDAQ	AUDC	Fri, May 4, 2018	7.10	7.23	7.05	7.14
4764	NASDAQ	AUDC	Thu, May 3, 2018	7.13	7.13	6.91	7.08
4763	NASDAQ	AUDC	Wed, May 2, 2018	7.25	7.25	7.14	7.14
4762	NASDAQ	AUDC	Tue, May 1, 2018	7.20	7.31	7.17	7.28
4761	NASDAQ	AUDC	Mon, Apr 30, 2018	7.20	7.30	7.13	7.20
4760	NASDAQ	AUDC	Fri, Apr 27, 2018	7.21	7.25	7.16	7.23
4759	NASDAQ	AUDC	Thu, Apr 26, 2018	7.22	7.31	7.14	7.16
4758	NASDAQ	AUDC	Wed, Apr 25, 2018	7.09	7.32	7.02	7.25
4757	NASDAQ	AUDC	Tue, Apr 24, 2018	7.29	7.29	6.82	7.14
4756	NASDAQ	AUDC	Mon, Apr 23, 2018	6.92	6.99	6.71	6.74
4755	NASDAQ	AUDC	Fri, Apr 20, 2018	6.88	7.03	6.88	7.01
4754	NASDAQ	AUDC	Thu, Apr 19, 2018	7.06	7.19	6.88	6.92
4753	NASDAQ	AUDC	Wed, Apr 18, 2018	6.81	7.20	6.81	7.09
4752	NASDAQ	AUDC	Tue, Apr 17, 2018	7.01	7.10	6.86	6.88
4751	NASDAQ	AUDC	Mon, Apr 16, 2018	7.14	7.23	6.98	6.98
4750	NASDAQ	AUDC	Fri, Apr 13, 2018	7.26	7.30	7.10	7.22
4749	NASDAQ	AUDC	Thu, Apr 12, 2018	7.13	7.25	7.13	7.24
4748	NASDAQ	AUDC	Wed, Apr 11, 2018	7.14	7.27	7.05	7.07
4747	NASDAQ	AUDC	Tue, Apr 10, 2018	7.02	7.26	7.02	7.18
4746	NASDAQ	AUDC	Mon, Apr 9, 2018	6.79	7.13	6.79	6.99
4745	NASDAQ	AUDC	Fri, Apr 6, 2018	6.84	7.03	6.70	6.72
4744	NASDAQ	AUDC	Thu, Apr 5, 2018	6.95	6.97	6.77	6.84
4743	NASDAQ	AUDC	Wed, Apr 4, 2018	6.74	7.07	6.62	6.93
4742	NASDAQ	AUDC	Tue, Apr 3, 2018	7.03	7.41	6.91	6.98
4741	NASDAQ	AUDC	Mon, Apr 2, 2018	7.23	7.23	6.98	7.02
4740	NASDAQ	AUDC	Thu, Mar 29, 2018	7.07	7.33	6.98	7.15
4739	NASDAQ	AUDC	Wed, Mar 28, 2018	7.24	7.24	6.93	7.00
4738	NASDAQ	AUDC	Tue, Mar 27, 2018	7.28	7.42	7.18	7.20
4737	NASDAQ	AUDC	Mon, Mar 26, 2018	7.26	7.35	7.22	7.27
4736	NASDAQ	AUDC	Fri, Mar 23, 2018	7.24	7.50	7.22	7.25
4735	NASDAQ	AUDC	Thu, Mar 22, 2018	7.38	7.52	7.25	7.25
4734	NASDAQ	AUDC	Wed, Mar 21, 2018	7.37	7.59	7.37	7.49
4733	NASDAQ	AUDC	Tue, Mar 20, 2018	7.38	7.43	7.31	7.35
4732	NASDAQ	AUDC	Mon, Mar 19, 2018	7.53	7.53	7.29	7.44
4731	NASDAQ	AUDC	Fri, Mar 16, 2018	7.52	7.59	7.46	7.54
4730	NASDAQ	AUDC	Thu, Mar 15, 2018	7.55	7.60	7.52	7.54
4729	NASDAQ	AUDC	Wed, Mar 14, 2018	7.52	7.60	7.52	7.56
4728	NASDAQ	AUDC	Tue, Mar 13, 2018	7.59	7.65	7.47	7.52
4727	NASDAQ	AUDC	Mon, Mar 12, 2018	7.37	7.58	7.37	7.53
4726	NASDAQ	AUDC	Fri, Mar 9, 2018	7.53	7.59	7.46	7.49
4725	NASDAQ	AUDC	Thu, Mar 8, 2018	7.48	7.55	7.40	7.52
4724	NASDAQ	AUDC	Wed, Mar 7, 2018	7.31	7.52	7.31	7.44
4723	NASDAQ	AUDC	Tue, Mar 6, 2018	7.32	7.52	7.32	7.39
4722	NASDAQ	AUDC	Mon, Mar 5, 2018	7.18	7.38	7.18	7.31
4721	NASDAQ	AUDC	Fri, Mar 2, 2018	7.39	7.61	7.35	7.55
4720	NASDAQ	AUDC	Thu, Mar 1, 2018	7.48	7.64	7.41	7.44
4719	NASDAQ	AUDC	Wed, Feb 28, 2018	7.58	7.59	7.42	7.44
4718	NASDAQ	AUDC	Tue, Feb 27, 2018	7.61	7.68	7.53	7.54
4717	NASDAQ	AUDC	Mon, Feb 26, 2018	7.65	7.71	7.60	7.66
4716	NASDAQ	AUDC	Fri, Feb 23, 2018	7.70	7.79	7.64	7.73
4715	NASDAQ	AUDC	Thu, Feb 22, 2018	7.69	7.79	7.64	7.70
4714	NASDAQ	AUDC	Wed, Feb 21, 2018	7.59	7.80	7.59	7.72
4713	NASDAQ	AUDC	Tue, Feb 20, 2018	7.68	7.80	7.68	7.73
4712	NASDAQ	AUDC	Fri, Feb 16, 2018	7.70	7.81	7.59	7.74
4711	NASDAQ	AUDC	Thu, Feb 15, 2018	7.75	7.76	7.57	7.71
4710	NASDAQ	AUDC	Wed, Feb 14, 2018	7.51	7.75	7.51	7.71
4709	NASDAQ	AUDC	Tue, Feb 13, 2018	7.48	7.65	7.47	7.58
4708	NASDAQ	AUDC	Mon, Feb 12, 2018	7.27	7.62	7.27	7.59
4707	NASDAQ	AUDC	Fri, Feb 9, 2018	7.38	7.44	7.16	7.25
4706	NASDAQ	AUDC	Thu, Feb 8, 2018	7.26	7.40	7.23	7.31
4705	NASDAQ	AUDC	Wed, Feb 7, 2018	7.28	7.39	7.19	7.25
4704	NASDAQ	AUDC	Tue, Feb 6, 2018	6.99	7.41	6.88	7.34
4703	NASDAQ	AUDC	Mon, Feb 5, 2018	7.42	7.53	7.17	7.19
4702	NASDAQ	AUDC	Fri, Feb 2, 2018	7.65	7.65	7.54	7.56
4701	NASDAQ	AUDC	Thu, Feb 1, 2018	7.76	7.80	7.66	7.68
4700	NASDAQ	AUDC	Wed, Jan 31, 2018	7.78	7.85	7.71	7.76
4699	NASDAQ	AUDC	Tue, Jan 30, 2018	7.59	7.77	7.57	7.73
4698	NASDAQ	AUDC	Mon, Jan 29, 2018	7.75	7.76	7.63	7.70
4697	NASDAQ	AUDC	Fri, Jan 26, 2018	7.71	7.79	7.62	7.68
4696	NASDAQ	AUDC	Thu, Jan 25, 2018	7.47	7.80	7.47	7.62
4695	NASDAQ	AUDC	Wed, Jan 24, 2018	7.75	7.90	7.36	7.49
4694	NASDAQ	AUDC	Tue, Jan 23, 2018	7.50	7.75	7.50	7.68
4693	NASDAQ	AUDC	Mon, Jan 22, 2018	7.50	7.50	7.41	7.48
4692	NASDAQ	AUDC	Fri, Jan 19, 2018	7.30	7.49	7.28	7.40
4691	NASDAQ	AUDC	Thu, Jan 18, 2018	7.38	7.47	7.26	7.32
4690	NASDAQ	AUDC	Wed, Jan 17, 2018	7.27	7.48	7.26	7.45
4689	NASDAQ	AUDC	Tue, Jan 16, 2018	7.35	7.43	7.28	7.28
4688	NASDAQ	AUDC	Fri, Jan 12, 2018	7.29	7.39	7.29	7.38
4687	NASDAQ	AUDC	Thu, Jan 11, 2018	7.40	7.40	7.25	7.28
4686	NASDAQ	AUDC	Wed, Jan 10, 2018	7.35	7.40	7.35	7.35
4685	NASDAQ	AUDC	Tue, Jan 9, 2018	7.46	7.46	7.35	7.39
4684	NASDAQ	AUDC	Mon, Jan 8, 2018	7.54	7.54	7.43	7.49
4683	NASDAQ	AUDC	Fri, Jan 5, 2018	7.43	7.50	7.43	7.49
4682	NASDAQ	AUDC	Thu, Jan 4, 2018	7.45	7.50	7.40	7.45
4681	NASDAQ	AUDC	Wed, Jan 3, 2018	7.50	7.54	7.40	7.44
4680	NASDAQ	AUDC	Tue, Jan 2, 2018	7.47	7.59	7.45	7.50
4679	NASDAQ	AUDC	Fri, Dec 29, 2017	7.18	7.39	7.18	7.36
4678	NASDAQ	AUDC	Thu, Dec 28, 2017	7.21	7.21	7.12	7.18
4677	NASDAQ	AUDC	Wed, Dec 27, 2017	7.25	7.25	7.07	7.22
4676	NASDAQ	AUDC	Tue, Dec 26, 2017	7.07	7.29	7.05	7.27
4675	NASDAQ	AUDC	Fri, Dec 22, 2017	7.27	7.27	7.14	7.18
4674	NASDAQ	AUDC	Thu, Dec 21, 2017	7.30	7.32	7.21	7.29
4673	NASDAQ	AUDC	Wed, Dec 20, 2017	7.30	7.34	7.21	7.34
4672	NASDAQ	AUDC	Tue, Dec 19, 2017	7.28	7.38	7.16	7.20
4671	NASDAQ	AUDC	Mon, Dec 18, 2017	7.20	7.33	7.20	7.31
4670	NASDAQ	AUDC	Fri, Dec 15, 2017	7.11	7.30	7.01	7.20
4669	NASDAQ	AUDC	Thu, Dec 14, 2017	7.04	7.24	7.02	7.13
4668	NASDAQ	AUDC	Wed, Dec 13, 2017	7.12	7.13	6.96	7.00
4667	NASDAQ	AUDC	Tue, Dec 12, 2017	7.07	7.15	7.06	7.06
4666	NASDAQ	AUDC	Mon, Dec 11, 2017	7.22	7.22	7.08	7.13
4665	NASDAQ	AUDC	Fri, Dec 8, 2017	7.10	7.21	6.94	7.02
4664	NASDAQ	AUDC	Thu, Dec 7, 2017	6.98	7.15	6.77	7.08
4663	NASDAQ	AUDC	Wed, Dec 6, 2017	7.14	7.19	6.98	6.98
4662	NASDAQ	AUDC	Tue, Dec 5, 2017	7.34	7.34	7.15	7.17
4661	NASDAQ	AUDC	Mon, Dec 4, 2017	7.24	7.36	7.15	7.18
4660	NASDAQ	AUDC	Fri, Dec 1, 2017	7.00	7.27	6.87	7.14
4659	NASDAQ	AUDC	Thu, Nov 30, 2017	7.01	7.20	6.99	7.01
4658	NASDAQ	AUDC	Wed, Nov 29, 2017	7.07	7.11	6.90	6.98
4657	NASDAQ	AUDC	Tue, Nov 28, 2017	7.03	7.13	6.88	7.08
4656	NASDAQ	AUDC	Mon, Nov 27, 2017	6.76	7.09	6.75	7.09
4655	NASDAQ	AUDC	Fri, Nov 24, 2017	6.84	6.84	6.65	6.73
4654	NASDAQ	AUDC	Wed, Nov 22, 2017	6.71	6.81	6.70	6.78
4653	NASDAQ	AUDC	Tue, Nov 21, 2017	6.82	6.87	6.63	6.72
4652	NASDAQ	AUDC	Mon, Nov 20, 2017	7.01	7.10	6.51	6.70
4651	NASDAQ	AUDC	Fri, Nov 17, 2017	6.70	6.74	6.60	6.64
4650	NASDAQ	AUDC	Thu, Nov 16, 2017	6.69	6.85	6.65	6.70
4649	NASDAQ	AUDC	Wed, Nov 15, 2017	6.68	6.79	6.64	6.69
4648	NASDAQ	AUDC	Tue, Nov 14, 2017	6.75	6.90	6.74	6.78
4647	NASDAQ	AUDC	Mon, Nov 13, 2017	6.88	6.92	6.77	6.83
4646	NASDAQ	AUDC	Fri, Nov 10, 2017	6.88	6.99	6.81	6.88
4645	NASDAQ	AUDC	Thu, Nov 9, 2017	6.66	7.05	6.66	6.94
4644	NASDAQ	AUDC	Wed, Nov 8, 2017	6.76	6.96	6.71	6.86
4643	NASDAQ	AUDC	Tue, Nov 7, 2017	6.85	6.91	6.76	6.81
4642	NASDAQ	AUDC	Mon, Nov 6, 2017	6.88	7.00	6.80	6.90
4641	NASDAQ	AUDC	Fri, Nov 3, 2017	6.79	6.95	6.65	6.90
4640	NASDAQ	AUDC	Thu, Nov 2, 2017	6.49	6.96	6.48	6.75
4639	NASDAQ	AUDC	Wed, Nov 1, 2017	6.66	6.69	6.15	6.57
4638	NASDAQ	AUDC	Tue, Oct 31, 2017	6.73	7.02	6.59	6.61
4637	NASDAQ	AUDC	Mon, Oct 30, 2017	7.54	7.60	6.58	6.72
4636	NASDAQ	AUDC	Fri, Oct 27, 2017	7.65	7.83	7.46	7.62
4635	NASDAQ	AUDC	Thu, Oct 26, 2017	7.78	7.89	7.65	7.85
4634	NASDAQ	AUDC	Wed, Oct 25, 2017	8.17	8.19	7.54	7.97
4633	NASDAQ	AUDC	Tue, Oct 24, 2017	8.22	8.31	8.16	8.23
4632	NASDAQ	AUDC	Mon, Oct 23, 2017	8.34	8.43	8.18	8.33
4631	NASDAQ	AUDC	Fri, Oct 20, 2017	8.26	8.38	8.25	8.28
4630	NASDAQ	AUDC	Thu, Oct 19, 2017	8.11	8.36	7.95	8.25
4629	NASDAQ	AUDC	Wed, Oct 18, 2017	8.10	8.29	8.03	8.20
4628	NASDAQ	AUDC	Tue, Oct 17, 2017	8.03	8.37	7.85	8.05
4627	NASDAQ	AUDC	Mon, Oct 16, 2017	7.33	8.06	7.32	7.99
4626	NASDAQ	AUDC	Fri, Oct 13, 2017	7.29	7.42	7.27	7.33
4625	NASDAQ	AUDC	Thu, Oct 12, 2017	7.29	7.41	7.26	7.26
4624	NASDAQ	AUDC	Wed, Oct 11, 2017	7.20	7.37	7.18	7.28
4623	NASDAQ	AUDC	Tue, Oct 10, 2017	7.17	7.37	7.17	7.24
4622	NASDAQ	AUDC	Mon, Oct 9, 2017	7.28	7.32	7.15	7.20
4621	NASDAQ	AUDC	Fri, Oct 6, 2017	7.34	7.36	7.11	7.20
4620	NASDAQ	AUDC	Thu, Oct 5, 2017	7.31	7.35	7.20	7.33
4619	NASDAQ	AUDC	Wed, Oct 4, 2017	7.25	7.33	7.22	7.28
4618	NASDAQ	AUDC	Tue, Oct 3, 2017	7.14	7.25	7.13	7.24
4617	NASDAQ	AUDC	Mon, Oct 2, 2017	7.15	7.25	7.14	7.14
4616	NASDAQ	AUDC	Fri, Sep 29, 2017	7.15	7.21	7.12	7.14
4615	NASDAQ	AUDC	Thu, Sep 28, 2017	7.10	7.20	7.10	7.17
4614	NASDAQ	AUDC	Wed, Sep 27, 2017	7.07	7.17	7.05	7.15
4613	NASDAQ	AUDC	Tue, Sep 26, 2017	7.04	7.10	6.97	7.07
4612	NASDAQ	AUDC	Mon, Sep 25, 2017	6.99	7.07	6.96	7.06
4611	NASDAQ	AUDC	Fri, Sep 22, 2017	6.87	7.07	6.86	6.94
4610	NASDAQ	AUDC	Thu, Sep 21, 2017	6.92	6.99	6.88	6.89
4609	NASDAQ	AUDC	Wed, Sep 20, 2017	6.98	7.07	6.80	6.94
4608	NASDAQ	AUDC	Tue, Sep 19, 2017	7.00	7.07	6.91	6.99
4607	NASDAQ	AUDC	Mon, Sep 18, 2017	6.99	7.05	6.91	6.94
4606	NASDAQ	AUDC	Fri, Sep 15, 2017	6.84	6.91	6.80	6.88
4605	NASDAQ	AUDC	Thu, Sep 14, 2017	6.88	6.89	6.62	6.77
4604	NASDAQ	AUDC	Wed, Sep 13, 2017	6.96	7.07	6.86	6.90
4603	NASDAQ	AUDC	Tue, Sep 12, 2017	6.95	7.07	6.89	6.92
4602	NASDAQ	AUDC	Mon, Sep 11, 2017	6.90	7.05	6.86	6.93
4601	NASDAQ	AUDC	Fri, Sep 8, 2017	6.89	6.95	6.75	6.80
4600	NASDAQ	AUDC	Thu, Sep 7, 2017	6.72	6.98	6.70	6.93
4599	NASDAQ	AUDC	Wed, Sep 6, 2017	6.76	6.82	6.70	6.74
4598	NASDAQ	AUDC	Tue, Sep 5, 2017	6.93	6.98	6.66	6.75
4597	NASDAQ	AUDC	Fri, Sep 1, 2017	7.00	7.07	6.93	6.98
4596	NASDAQ	AUDC	Thu, Aug 31, 2017	6.76	7.15	6.76	6.99
4595	NASDAQ	AUDC	Wed, Aug 30, 2017	6.64	6.85	6.64	6.84
4594	NASDAQ	AUDC	Tue, Aug 29, 2017	6.73	6.79	6.66	6.69
4593	NASDAQ	AUDC	Mon, Aug 28, 2017	6.70	6.84	6.61	6.73
4592	NASDAQ	AUDC	Fri, Aug 25, 2017	6.78	6.82	6.70	6.70
4591	NASDAQ	AUDC	Thu, Aug 24, 2017	6.60	6.75	6.58	6.66
4590	NASDAQ	AUDC	Wed, Aug 23, 2017	6.51	6.70	6.51	6.63
4589	NASDAQ	AUDC	Tue, Aug 22, 2017	6.64	6.70	6.61	6.63
4588	NASDAQ	AUDC	Mon, Aug 21, 2017	6.62	6.74	6.62	6.71
4587	NASDAQ	AUDC	Fri, Aug 18, 2017	6.59	6.77	6.50	6.67
4586	NASDAQ	AUDC	Thu, Aug 17, 2017	6.56	6.78	6.53	6.61
4585	NASDAQ	AUDC	Wed, Aug 16, 2017	6.45	6.68	6.45	6.62
4584	NASDAQ	AUDC	Tue, Aug 15, 2017	6.54	6.65	6.49	6.51
4583	NASDAQ	AUDC	Mon, Aug 14, 2017	6.56	6.76	6.30	6.62
4582	NASDAQ	AUDC	Fri, Aug 11, 2017	6.58	6.73	6.58	6.65
4581	NASDAQ	AUDC	Thu, Aug 10, 2017	6.72	6.72	6.60	6.60
4580	NASDAQ	AUDC	Wed, Aug 9, 2017	6.64	6.82	6.64	6.74
4579	NASDAQ	AUDC	Tue, Aug 8, 2017	6.78	6.90	6.71	6.80
4578	NASDAQ	AUDC	Mon, Aug 7, 2017	6.75	6.88	6.69	6.85
4577	NASDAQ	AUDC	Fri, Aug 4, 2017	6.72	6.83	6.71	6.78
4576	NASDAQ	AUDC	Thu, Aug 3, 2017	6.83	6.89	6.66	6.71
4575	NASDAQ	AUDC	Wed, Aug 2, 2017	6.79	6.90	6.77	6.85
4574	NASDAQ	AUDC	Tue, Aug 1, 2017	6.92	6.99	6.73	6.90
4573	NASDAQ	AUDC	Mon, Jul 31, 2017	6.89	6.96	6.81	6.93
4572	NASDAQ	AUDC	Fri, Jul 28, 2017	6.68	6.99	6.68	6.94
4571	NASDAQ	AUDC	Thu, Jul 27, 2017	6.83	6.85	6.59	6.75
4570	NASDAQ	AUDC	Wed, Jul 26, 2017	6.61	6.88	6.56	6.83
4569	NASDAQ	AUDC	Tue, Jul 25, 2017	6.66	6.85	6.62	6.76
4568	NASDAQ	AUDC	Mon, Jul 24, 2017	6.33	6.64	6.33	6.62
4567	NASDAQ	AUDC	Fri, Jul 21, 2017	6.43	6.49	6.37	6.39
4566	NASDAQ	AUDC	Thu, Jul 20, 2017	6.40	6.54	6.37	6.47
4565	NASDAQ	AUDC	Wed, Jul 19, 2017	6.45	6.57	6.39	6.40
4564	NASDAQ	AUDC	Tue, Jul 18, 2017	6.48	6.51	6.41	6.50
4563	NASDAQ	AUDC	Mon, Jul 17, 2017	6.35	6.63	6.29	6.51
4562	NASDAQ	AUDC	Fri, Jul 14, 2017	6.52	6.53	6.39	6.39
4561	NASDAQ	AUDC	Thu, Jul 13, 2017	6.50	6.52	6.40	6.45
4560	NASDAQ	AUDC	Wed, Jul 12, 2017	6.49	6.49	6.40	6.46
4559	NASDAQ	AUDC	Tue, Jul 11, 2017	6.26	6.40	6.24	6.38
4558	NASDAQ	AUDC	Mon, Jul 10, 2017	6.35	6.43	6.25	6.26
4557	NASDAQ	AUDC	Fri, Jul 7, 2017	6.25	6.41	6.25	6.26
4556	NASDAQ	AUDC	Thu, Jul 6, 2017	6.06	6.27	6.05	6.20
4555	NASDAQ	AUDC	Wed, Jul 5, 2017	5.87	6.27	5.87	6.18
4554	NASDAQ	AUDC	Mon, Jul 3, 2017	5.97	6.24	5.97	6.12
4553	NASDAQ	AUDC	Fri, Jun 30, 2017	5.91	6.14	5.91	5.99
4552	NASDAQ	AUDC	Thu, Jun 29, 2017	6.11	6.16	5.87	5.98
4551	NASDAQ	AUDC	Wed, Jun 28, 2017	6.11	6.22	6.03	6.06
4550	NASDAQ	AUDC	Tue, Jun 27, 2017	6.17	6.19	6.05	6.05
4549	NASDAQ	AUDC	Mon, Jun 26, 2017	6.39	6.39	6.15	6.15
4548	NASDAQ	AUDC	Fri, Jun 23, 2017	6.23	6.33	6.22	6.26
4547	NASDAQ	AUDC	Thu, Jun 22, 2017	6.31	6.31	6.20	6.24
4546	NASDAQ	AUDC	Wed, Jun 21, 2017	6.38	6.41	6.27	6.33
4545	NASDAQ	AUDC	Tue, Jun 20, 2017	6.31	6.50	6.31	6.41
4544	NASDAQ	AUDC	Mon, Jun 19, 2017	6.34	6.44	6.30	6.44
4543	NASDAQ	AUDC	Fri, Jun 16, 2017	6.22	6.31	6.21	6.27
4542	NASDAQ	AUDC	Thu, Jun 15, 2017	6.19	6.36	6.15	6.28
4541	NASDAQ	AUDC	Wed, Jun 14, 2017	6.34	6.34	6.24	6.25
4540	NASDAQ	AUDC	Tue, Jun 13, 2017	6.37	6.41	6.26	6.30
4539	NASDAQ	AUDC	Mon, Jun 12, 2017	6.42	6.56	6.24	6.37
4538	NASDAQ	AUDC	Fri, Jun 9, 2017	6.63	6.70	6.38	6.38
4537	NASDAQ	AUDC	Thu, Jun 8, 2017	6.64	6.72	6.58	6.64
4536	NASDAQ	AUDC	Wed, Jun 7, 2017	6.67	6.72	6.62	6.66
4535	NASDAQ	AUDC	Tue, Jun 6, 2017	6.59	6.72	6.54	6.72
4534	NASDAQ	AUDC	Mon, Jun 5, 2017	6.67	6.73	6.53	6.60
4533	NASDAQ	AUDC	Fri, Jun 2, 2017	6.73	6.76	6.60	6.72
4532	NASDAQ	AUDC	Thu, Jun 1, 2017	6.68	6.71	6.62	6.70
4531	NASDAQ	AUDC	Wed, May 31, 2017	6.67	6.69	6.47	6.62
4530	NASDAQ	AUDC	Tue, May 30, 2017	6.78	6.84	6.58	6.67
4529	NASDAQ	AUDC	Fri, May 26, 2017	6.80	6.85	6.60	6.78
4528	NASDAQ	AUDC	Thu, May 25, 2017	6.64	6.81	6.56	6.77
4527	NASDAQ	AUDC	Wed, May 24, 2017	6.70	6.73	6.55	6.58
4526	NASDAQ	AUDC	Tue, May 23, 2017	6.83	6.89	6.71	6.72
4525	NASDAQ	AUDC	Mon, May 22, 2017	6.40	6.87	6.40	6.84
4524	NASDAQ	AUDC	Fri, May 19, 2017	6.22	6.48	6.22	6.35
4523	NASDAQ	AUDC	Thu, May 18, 2017	6.31	6.37	6.19	6.20
4522	NASDAQ	AUDC	Wed, May 17, 2017	6.47	6.56	6.25	6.26
4521	NASDAQ	AUDC	Tue, May 16, 2017	6.64	6.84	6.57	6.64
4520	NASDAQ	AUDC	Mon, May 15, 2017	6.54	6.58	6.34	6.54
4519	NASDAQ	AUDC	Fri, May 12, 2017	6.53	6.63	6.42	6.46
4518	NASDAQ	AUDC	Thu, May 11, 2017	6.52	6.65	6.45	6.57
4517	NASDAQ	AUDC	Wed, May 10, 2017	6.49	6.68	6.42	6.46
4516	NASDAQ	AUDC	Tue, May 9, 2017	6.50	6.50	6.38	6.46
4515	NASDAQ	AUDC	Mon, May 8, 2017	6.54	6.56	6.40	6.48
4514	NASDAQ	AUDC	Fri, May 5, 2017	6.30	6.55	5.83	6.47
4513	NASDAQ	AUDC	Thu, May 4, 2017	6.30	6.35	6.26	6.30
4512	NASDAQ	AUDC	Wed, May 3, 2017	6.40	6.40	6.29	6.31
4511	NASDAQ	AUDC	Tue, May 2, 2017	6.48	6.64	6.36	6.43
4510	NASDAQ	AUDC	Mon, May 1, 2017	6.46	6.60	6.33	6.54
4509	NASDAQ	AUDC	Fri, Apr 28, 2017	6.29	6.48	6.22	6.46
4508	NASDAQ	AUDC	Thu, Apr 27, 2017	6.52	6.55	6.19	6.32
4507	NASDAQ	AUDC	Wed, Apr 26, 2017	6.80	6.83	6.45	6.48
4506	NASDAQ	AUDC	Tue, Apr 25, 2017	6.56	6.62	6.50	6.62
4505	NASDAQ	AUDC	Mon, Apr 24, 2017	6.54	6.59	6.49	6.51
4504	NASDAQ	AUDC	Fri, Apr 21, 2017	6.51	6.54	6.45	6.46
4503	NASDAQ	AUDC	Thu, Apr 20, 2017	6.67	6.71	6.51	6.54
4502	NASDAQ	AUDC	Wed, Apr 19, 2017	6.65	6.69	6.52	6.56
4501	NASDAQ	AUDC	Tue, Apr 18, 2017	6.66	6.72	6.57	6.61
4500	NASDAQ	AUDC	Mon, Apr 17, 2017	6.82	6.84	6.66	6.71
4499	NASDAQ	AUDC	Thu, Apr 13, 2017	6.80	6.90	6.73	6.77
4498	NASDAQ	AUDC	Wed, Apr 12, 2017	6.90	7.01	6.79	6.82
4497	NASDAQ	AUDC	Tue, Apr 11, 2017	6.74	6.95	6.74	6.91
4496	NASDAQ	AUDC	Mon, Apr 10, 2017	6.90	7.02	6.76	6.77
4495	NASDAQ	AUDC	Fri, Apr 7, 2017	6.90	7.02	6.81	6.84
4494	NASDAQ	AUDC	Thu, Apr 6, 2017	6.88	6.98	6.85	6.94
4493	NASDAQ	AUDC	Wed, Apr 5, 2017	6.91	6.95	6.67	6.84
4492	NASDAQ	AUDC	Tue, Apr 4, 2017	6.95	7.00	6.84	6.89
4491	NASDAQ	AUDC	Mon, Apr 3, 2017	6.95	7.04	6.85	6.96
4490	NASDAQ	AUDC	Fri, Mar 31, 2017	6.92	7.05	6.90	7.01
4489	NASDAQ	AUDC	Thu, Mar 30, 2017	6.88	7.00	6.86	6.92
4488	NASDAQ	AUDC	Wed, Mar 29, 2017	6.88	6.98	6.87	6.91
4487	NASDAQ	AUDC	Tue, Mar 28, 2017	6.80	6.94	6.80	6.93
4486	NASDAQ	AUDC	Mon, Mar 27, 2017	6.73	6.94	6.70	6.85
4485	NASDAQ	AUDC	Fri, Mar 24, 2017	6.84	6.94	6.73	6.80
4484	NASDAQ	AUDC	Thu, Mar 23, 2017	6.64	6.90	6.62	6.84
4483	NASDAQ	AUDC	Wed, Mar 22, 2017	6.72	6.77	6.62	6.65
4482	NASDAQ	AUDC	Tue, Mar 21, 2017	6.90	6.96	6.73	6.73
4481	NASDAQ	AUDC	Mon, Mar 20, 2017	7.01	7.02	6.88	6.90
4480	NASDAQ	AUDC	Fri, Mar 17, 2017	7.01	7.15	6.90	7.02
4479	NASDAQ	AUDC	Thu, Mar 16, 2017	6.89	7.10	6.87	7.00
4478	NASDAQ	AUDC	Wed, Mar 15, 2017	6.73	6.90	6.72	6.84
4477	NASDAQ	AUDC	Tue, Mar 14, 2017	6.86	6.89	6.69	6.72
4476	NASDAQ	AUDC	Mon, Mar 13, 2017	6.70	6.88	6.65	6.84
4475	NASDAQ	AUDC	Fri, Mar 10, 2017	6.49	6.75	6.41	6.72
4474	NASDAQ	AUDC	Thu, Mar 9, 2017	6.59	6.70	6.50	6.51
4473	NASDAQ	AUDC	Wed, Mar 8, 2017	6.58	6.68	6.57	6.61
4472	NASDAQ	AUDC	Tue, Mar 7, 2017	6.40	6.64	6.34	6.53
4471	NASDAQ	AUDC	Mon, Mar 6, 2017	6.46	6.46	6.29	6.36
4470	NASDAQ	AUDC	Fri, Mar 3, 2017	6.55	6.61	6.44	6.51
4469	NASDAQ	AUDC	Thu, Mar 2, 2017	6.78	6.82	6.53	6.63
4468	NASDAQ	AUDC	Wed, Mar 1, 2017	6.80	6.88	6.75	6.79
4467	NASDAQ	AUDC	Tue, Feb 28, 2017	6.81	6.88	6.72	6.79
4466	NASDAQ	AUDC	Mon, Feb 27, 2017	6.94	7.02	6.72	6.80
4465	NASDAQ	AUDC	Fri, Feb 24, 2017	6.94	7.14	6.94	7.02
4464	NASDAQ	AUDC	Thu, Feb 23, 2017	7.15	7.17	6.90	7.01
4463	NASDAQ	AUDC	Wed, Feb 22, 2017	7.16	7.20	7.10	7.13
4462	NASDAQ	AUDC	Tue, Feb 21, 2017	7.23	7.26	7.15	7.20
4461	NASDAQ	AUDC	Fri, Feb 17, 2017	7.12	7.19	7.04	7.12
4460	NASDAQ	AUDC	Thu, Feb 16, 2017	7.18	7.20	7.05	7.11
4459	NASDAQ	AUDC	Wed, Feb 15, 2017	7.17	7.23	7.03	7.06
4458	NASDAQ	AUDC	Tue, Feb 14, 2017	7.12	7.25	7.10	7.17
4457	NASDAQ	AUDC	Mon, Feb 13, 2017	6.95	7.23	6.92	7.12
4456	NASDAQ	AUDC	Fri, Feb 10, 2017	6.82	6.95	6.80	6.91
4455	NASDAQ	AUDC	Thu, Feb 9, 2017	6.94	7.08	6.80	6.84
4454	NASDAQ	AUDC	Wed, Feb 8, 2017	6.75	7.00	6.70	6.95
4453	NASDAQ	AUDC	Tue, Feb 7, 2017	6.76	6.76	6.53	6.67
4452	NASDAQ	AUDC	Mon, Feb 6, 2017	6.60	6.86	6.42	6.71
4451	NASDAQ	AUDC	Fri, Feb 3, 2017	6.36	6.40	6.29	6.36
4450	NASDAQ	AUDC	Thu, Feb 2, 2017	6.32	6.40	6.26	6.28
4449	NASDAQ	AUDC	Wed, Feb 1, 2017	6.56	6.60	6.20	6.31
4448	NASDAQ	AUDC	Tue, Jan 31, 2017	6.77	6.80	6.39	6.60
4447	NASDAQ	AUDC	Mon, Jan 30, 2017	6.41	6.49	6.30	6.39
4446	NASDAQ	AUDC	Fri, Jan 27, 2017	6.44	6.47	6.36	6.42
4445	NASDAQ	AUDC	Thu, Jan 26, 2017	6.38	6.45	6.34	6.42
4444	NASDAQ	AUDC	Wed, Jan 25, 2017	6.30	6.44	6.26	6.41
4443	NASDAQ	AUDC	Tue, Jan 24, 2017	6.01	6.28	6.01	6.24
4442	NASDAQ	AUDC	Mon, Jan 23, 2017	6.09	6.15	5.95	6.00
4441	NASDAQ	AUDC	Fri, Jan 20, 2017	6.38	6.42	6.16	6.20
4440	NASDAQ	AUDC	Thu, Jan 19, 2017	6.25	6.29	6.15	6.23
4439	NASDAQ	AUDC	Wed, Jan 18, 2017	6.19	6.41	6.15	6.24
4438	NASDAQ	AUDC	Tue, Jan 17, 2017	6.38	6.46	6.16	6.22
4437	NASDAQ	AUDC	Fri, Jan 13, 2017	6.44	6.55	6.41	6.42
4436	NASDAQ	AUDC	Thu, Jan 12, 2017	6.42	6.50	6.40	6.43
4435	NASDAQ	AUDC	Wed, Jan 11, 2017	6.36	6.45	6.33	6.45
4434	NASDAQ	AUDC	Tue, Jan 10, 2017	6.33	6.45	6.32	6.33
4433	NASDAQ	AUDC	Mon, Jan 9, 2017	6.39	6.43	6.29	6.31
4432	NASDAQ	AUDC	Fri, Jan 6, 2017	6.30	6.45	6.19	6.41
4431	NASDAQ	AUDC	Thu, Jan 5, 2017	6.48	6.50	6.23	6.29
4430	NASDAQ	AUDC	Wed, Jan 4, 2017	6.60	6.62	6.49	6.51
4429	NASDAQ	AUDC	Tue, Jan 3, 2017	6.52	6.61	6.40	6.59
4428	NASDAQ	AUDC	Fri, Dec 30, 2016	6.40	6.50	6.34	6.35
4427	NASDAQ	AUDC	Thu, Dec 29, 2016	6.28	6.44	6.28	6.38
4426	NASDAQ	AUDC	Wed, Dec 28, 2016	6.42	6.47	6.30	6.30
4425	NASDAQ	AUDC	Tue, Dec 27, 2016	6.34	6.49	6.33	6.44
4424	NASDAQ	AUDC	Fri, Dec 23, 2016	6.36	6.45	6.32	6.37
4423	NASDAQ	AUDC	Thu, Dec 22, 2016	6.44	6.49	6.31	6.36
4422	NASDAQ	AUDC	Wed, Dec 21, 2016	6.35	6.50	6.35	6.45
4421	NASDAQ	AUDC	Tue, Dec 20, 2016	6.32	6.42	6.22	6.36
4420	NASDAQ	AUDC	Mon, Dec 19, 2016	6.37	6.38	6.27	6.29
4419	NASDAQ	AUDC	Fri, Dec 16, 2016	6.34	6.49	6.29	6.29
4418	NASDAQ	AUDC	Thu, Dec 15, 2016	6.29	6.39	6.26	6.34
4417	NASDAQ	AUDC	Wed, Dec 14, 2016	6.30	6.40	6.24	6.34
4416	NASDAQ	AUDC	Tue, Dec 13, 2016	6.35	6.43	6.30	6.31
4415	NASDAQ	AUDC	Mon, Dec 12, 2016	6.19	6.40	6.18	6.35
4414	NASDAQ	AUDC	Fri, Dec 9, 2016	6.24	6.30	6.16	6.23
4413	NASDAQ	AUDC	Thu, Dec 8, 2016	6.12	6.25	6.08	6.25
4412	NASDAQ	AUDC	Wed, Dec 7, 2016	6.00	6.15	5.88	6.05
4411	NASDAQ	AUDC	Tue, Dec 6, 2016	5.80	6.09	5.61	6.01
4410	NASDAQ	AUDC	Mon, Dec 5, 2016	6.09	6.31	5.80	5.82
4409	NASDAQ	AUDC	Fri, Dec 2, 2016	6.12	6.24	6.04	6.15
4408	NASDAQ	AUDC	Thu, Dec 1, 2016	6.19	6.24	6.09	6.14
4407	NASDAQ	AUDC	Wed, Nov 30, 2016	6.25	6.29	6.22	6.26
4406	NASDAQ	AUDC	Tue, Nov 29, 2016	6.24	6.35	6.23	6.25
4405	NASDAQ	AUDC	Mon, Nov 28, 2016	6.31	6.33	6.24	6.25
4404	NASDAQ	AUDC	Fri, Nov 25, 2016	6.27	6.33	6.24	6.30
4403	NASDAQ	AUDC	Wed, Nov 23, 2016	6.15	6.33	6.13	6.25
4402	NASDAQ	AUDC	Tue, Nov 22, 2016	6.12	6.28	6.12	6.18
4401	NASDAQ	AUDC	Mon, Nov 21, 2016	6.10	6.29	6.06	6.13
4400	NASDAQ	AUDC	Fri, Nov 18, 2016	6.08	6.19	6.04	6.09
4399	NASDAQ	AUDC	Thu, Nov 17, 2016	6.11	6.19	6.02	6.10
4398	NASDAQ	AUDC	Wed, Nov 16, 2016	5.75	6.17	5.57	6.15
4397	NASDAQ	AUDC	Tue, Nov 15, 2016	5.99	6.00	5.79	5.85
4396	NASDAQ	AUDC	Mon, Nov 14, 2016	5.79	6.00	5.78	5.95
4395	NASDAQ	AUDC	Fri, Nov 11, 2016	5.33	5.94	5.30	5.82
4394	NASDAQ	AUDC	Thu, Nov 10, 2016	5.33	5.43	5.16	5.32
4393	NASDAQ	AUDC	Wed, Nov 9, 2016	5.20	5.47	5.20	5.39
4392	NASDAQ	AUDC	Tue, Nov 8, 2016	5.25	5.39	5.22	5.32
4391	NASDAQ	AUDC	Mon, Nov 7, 2016	5.28	5.40	5.18	5.31
4390	NASDAQ	AUDC	Fri, Nov 4, 2016	5.37	5.42	5.32	5.33
4389	NASDAQ	AUDC	Thu, Nov 3, 2016	5.40	5.40	5.33	5.34
4388	NASDAQ	AUDC	Wed, Nov 2, 2016	5.34	5.40	5.34	5.35
4387	NASDAQ	AUDC	Tue, Nov 1, 2016	5.35	5.40	5.25	5.35
4386	NASDAQ	AUDC	Mon, Oct 31, 2016	5.34	5.34	5.19	5.22
4385	NASDAQ	AUDC	Fri, Oct 28, 2016	5.35	5.49	5.27	5.33
4384	NASDAQ	AUDC	Thu, Oct 27, 2016	5.37	5.40	5.30	5.36
4383	NASDAQ	AUDC	Wed, Oct 26, 2016	5.26	5.34	5.25	5.33
4382	NASDAQ	AUDC	Tue, Oct 25, 2016	5.32	5.41	5.15	5.22
4381	NASDAQ	AUDC	Mon, Oct 24, 2016	5.18	5.27	5.15	5.24
4380	NASDAQ	AUDC	Fri, Oct 21, 2016	5.19	5.23	5.15	5.19
4379	NASDAQ	AUDC	Thu, Oct 20, 2016	5.17	5.26	5.14	5.22
4378	NASDAQ	AUDC	Wed, Oct 19, 2016	5.15	5.30	5.14	5.24
4377	NASDAQ	AUDC	Tue, Oct 18, 2016	5.17	5.18	5.10	5.13
4376	NASDAQ	AUDC	Mon, Oct 17, 2016	5.21	5.27	5.07	5.13
4375	NASDAQ	AUDC	Fri, Oct 14, 2016	5.24	5.27	5.12	5.22
4374	NASDAQ	AUDC	Thu, Oct 13, 2016	5.33	5.35	5.21	5.22
4373	NASDAQ	AUDC	Wed, Oct 12, 2016	5.37	5.37	5.27	5.33
4372	NASDAQ	AUDC	Tue, Oct 11, 2016	5.49	5.49	5.23	5.34
4371	NASDAQ	AUDC	Mon, Oct 10, 2016	5.50	5.58	5.42	5.46
4370	NASDAQ	AUDC	Fri, Oct 7, 2016	5.30	5.35	5.25	5.29
4369	NASDAQ	AUDC	Thu, Oct 6, 2016	5.40	5.44	5.29	5.31
4368	NASDAQ	AUDC	Wed, Oct 5, 2016	5.30	5.34	5.25	5.30
4367	NASDAQ	AUDC	Tue, Oct 4, 2016	5.29	5.35	5.26	5.27
4366	NASDAQ	AUDC	Mon, Oct 3, 2016	5.27	5.35	5.20	5.25
4365	NASDAQ	AUDC	Fri, Sep 30, 2016	5.38	5.46	5.31	5.34
4364	NASDAQ	AUDC	Thu, Sep 29, 2016	5.45	5.46	5.32	5.37
4363	NASDAQ	AUDC	Wed, Sep 28, 2016	5.59	5.62	5.38	5.44
4362	NASDAQ	AUDC	Tue, Sep 27, 2016	5.59	5.68	5.45	5.53
4361	NASDAQ	AUDC	Mon, Sep 26, 2016	5.55	5.74	5.49	5.55
4360	NASDAQ	AUDC	Fri, Sep 23, 2016	5.37	5.56	5.37	5.52
4359	NASDAQ	AUDC	Thu, Sep 22, 2016	5.46	5.60	5.45	5.49
4358	NASDAQ	AUDC	Wed, Sep 21, 2016	5.23	5.49	5.23	5.44
4357	NASDAQ	AUDC	Tue, Sep 20, 2016	5.33	5.33	5.24	5.24
4356	NASDAQ	AUDC	Mon, Sep 19, 2016	5.23	5.36	5.23	5.28
4355	NASDAQ	AUDC	Fri, Sep 16, 2016	5.31	5.32	5.21	5.26
4354	NASDAQ	AUDC	Thu, Sep 15, 2016	5.33	5.38	5.27	5.31
4353	NASDAQ	AUDC	Wed, Sep 14, 2016	5.31	5.40	5.25	5.29
4352	NASDAQ	AUDC	Tue, Sep 13, 2016	5.42	5.45	5.27	5.31
4351	NASDAQ	AUDC	Mon, Sep 12, 2016	5.42	5.57	5.33	5.57
4350	NASDAQ	AUDC	Fri, Sep 9, 2016	5.67	5.67	5.45	5.47
4349	NASDAQ	AUDC	Thu, Sep 8, 2016	5.71	5.71	5.58	5.67
4348	NASDAQ	AUDC	Wed, Sep 7, 2016	5.75	5.75	5.57	5.60
4347	NASDAQ	AUDC	Tue, Sep 6, 2016	5.70	5.74	5.45	5.59
4346	NASDAQ	AUDC	Fri, Sep 2, 2016	5.70	5.73	5.62	5.70
4345	NASDAQ	AUDC	Thu, Sep 1, 2016	5.52	5.70	5.50	5.65
4344	NASDAQ	AUDC	Wed, Aug 31, 2016	5.21	5.52	5.10	5.45
4343	NASDAQ	AUDC	Tue, Aug 30, 2016	5.12	5.30	5.12	5.22
4342	NASDAQ	AUDC	Mon, Aug 29, 2016	5.28	5.34	5.12	5.20
4341	NASDAQ	AUDC	Fri, Aug 26, 2016	5.30	5.40	5.27	5.35
4340	NASDAQ	AUDC	Thu, Aug 25, 2016	5.16	5.32	5.16	5.29
4339	NASDAQ	AUDC	Wed, Aug 24, 2016	5.05	5.24	5.04	5.20
4338	NASDAQ	AUDC	Tue, Aug 23, 2016	4.87	5.09	4.87	5.08
4337	NASDAQ	AUDC	Mon, Aug 22, 2016	4.90	4.96	4.85	4.85
4336	NASDAQ	AUDC	Fri, Aug 19, 2016	4.88	4.98	4.84	4.90
4335	NASDAQ	AUDC	Thu, Aug 18, 2016	4.68	4.93	4.67	4.87
4334	NASDAQ	AUDC	Wed, Aug 17, 2016	4.54	4.70	4.49	4.68
4333	NASDAQ	AUDC	Tue, Aug 16, 2016	4.34	4.55	4.32	4.47
4332	NASDAQ	AUDC	Mon, Aug 15, 2016	4.22	4.39	4.22	4.36
4331	NASDAQ	AUDC	Fri, Aug 12, 2016	4.18	4.31	4.16	4.26
4330	NASDAQ	AUDC	Thu, Aug 11, 2016	4.09	4.19	4.07	4.15
4329	NASDAQ	AUDC	Wed, Aug 10, 2016	4.21	4.26	4.12	4.15
4328	NASDAQ	AUDC	Tue, Aug 9, 2016	4.33	4.36	4.26	4.26
4327	NASDAQ	AUDC	Mon, Aug 8, 2016	4.17	4.33	4.17	4.30
4326	NASDAQ	AUDC	Fri, Aug 5, 2016	4.09	4.20	4.09	4.18
4325	NASDAQ	AUDC	Thu, Aug 4, 2016	4.11	4.20	4.11	4.14
4324	NASDAQ	AUDC	Wed, Aug 3, 2016	4.12	4.14	4.05	4.12
4323	NASDAQ	AUDC	Tue, Aug 2, 2016	4.14	4.18	4.11	4.12
4322	NASDAQ	AUDC	Mon, Aug 1, 2016	4.20	4.23	4.12	4.15
4321	NASDAQ	AUDC	Fri, Jul 29, 2016	4.13	4.18	4.05	4.11
4320	NASDAQ	AUDC	Thu, Jul 28, 2016	4.18	4.24	4.08	4.14
4319	NASDAQ	AUDC	Wed, Jul 27, 2016	4.35	4.35	4.13	4.20
4318	NASDAQ	AUDC	Tue, Jul 26, 2016	4.42	4.44	4.30	4.35
4317	NASDAQ	AUDC	Mon, Jul 25, 2016	4.28	4.35	4.25	4.35
4316	NASDAQ	AUDC	Fri, Jul 22, 2016	4.17	4.23	4.14	4.21
4315	NASDAQ	AUDC	Thu, Jul 21, 2016	4.24	4.30	4.14	4.19
4314	NASDAQ	AUDC	Wed, Jul 20, 2016	4.27	4.35	4.23	4.28
4313	NASDAQ	AUDC	Tue, Jul 19, 2016	4.25	4.25	4.20	4.20
4312	NASDAQ	AUDC	Mon, Jul 18, 2016	4.18	4.23	4.17	4.23
4311	NASDAQ	AUDC	Fri, Jul 15, 2016	4.16	4.18	4.16	4.16
4310	NASDAQ	AUDC	Thu, Jul 14, 2016	4.23	4.23	4.16	4.16
4309	NASDAQ	AUDC	Wed, Jul 13, 2016	4.22	4.25	4.17	4.17
4308	NASDAQ	AUDC	Tue, Jul 12, 2016	4.21	4.22	4.20	4.20
4307	NASDAQ	AUDC	Mon, Jul 11, 2016	4.18	4.21	4.16	4.19
4306	NASDAQ	AUDC	Fri, Jul 8, 2016	4.14	4.18	4.14	4.17
4305	NASDAQ	AUDC	Thu, Jul 7, 2016	4.06	4.15	4.06	4.14
4304	NASDAQ	AUDC	Wed, Jul 6, 2016	4.12	4.14	4.06	4.10
4303	NASDAQ	AUDC	Tue, Jul 5, 2016	4.15	4.19	4.11	4.15
4302	NASDAQ	AUDC	Fri, Jul 1, 2016	4.14	4.22	4.14	4.18
4301	NASDAQ	AUDC	Thu, Jun 30, 2016	4.15	4.19	4.09	4.19
4300	NASDAQ	AUDC	Wed, Jun 29, 2016	4.06	4.15	4.06	4.11
4299	NASDAQ	AUDC	Tue, Jun 28, 2016	4.01	4.08	4.01	4.05
4298	NASDAQ	AUDC	Mon, Jun 27, 2016	4.04	4.04	3.87	3.95
4297	NASDAQ	AUDC	Fri, Jun 24, 2016	4.01	4.12	4.01	4.08
4296	NASDAQ	AUDC	Thu, Jun 23, 2016	4.16	4.20	4.13	4.16
4295	NASDAQ	AUDC	Wed, Jun 22, 2016	4.12	4.16	4.05	4.10
4294	NASDAQ	AUDC	Tue, Jun 21, 2016	4.13	4.15	4.08	4.09
4293	NASDAQ	AUDC	Mon, Jun 20, 2016	4.15	4.15	4.07	4.11
4292	NASDAQ	AUDC	Fri, Jun 17, 2016	4.15	4.15	4.10	4.13
4291	NASDAQ	AUDC	Thu, Jun 16, 2016	4.08	4.18	4.04	4.15
4290	NASDAQ	AUDC	Wed, Jun 15, 2016	3.74	3.87	3.74	3.83
4289	NASDAQ	AUDC	Tue, Jun 14, 2016	3.74	3.80	3.68	3.75
4288	NASDAQ	AUDC	Mon, Jun 13, 2016	3.82	3.84	3.77	3.77
4287	NASDAQ	AUDC	Fri, Jun 10, 2016	3.85	3.90	3.85	3.86
4286	NASDAQ	AUDC	Thu, Jun 9, 2016	3.88	3.96	3.77	3.95
4285	NASDAQ	AUDC	Wed, Jun 8, 2016	3.87	3.96	3.80	3.85
4284	NASDAQ	AUDC	Tue, Jun 7, 2016	3.89	4.05	3.89	3.91
4283	NASDAQ	AUDC	Mon, Jun 6, 2016	3.89	4.06	3.86	3.96
4282	NASDAQ	AUDC	Fri, Jun 3, 2016	3.95	3.96	3.77	3.87
4281	NASDAQ	AUDC	Thu, Jun 2, 2016	3.88	3.97	3.85	3.90
4280	NASDAQ	AUDC	Wed, Jun 1, 2016	3.83	3.92	3.79	3.90
4279	NASDAQ	AUDC	Tue, May 31, 2016	3.88	3.92	3.80	3.80
4278	NASDAQ	AUDC	Fri, May 27, 2016	3.89	4.09	3.82	3.99
4277	NASDAQ	AUDC	Thu, May 26, 2016	3.89	3.94	3.82	3.87
4276	NASDAQ	AUDC	Wed, May 25, 2016	3.90	4.00	3.88	3.89
4275	NASDAQ	AUDC	Tue, May 24, 2016	3.88	3.99	3.88	3.95
4274	NASDAQ	AUDC	Mon, May 23, 2016	3.78	3.90	3.72	3.84
4273	NASDAQ	AUDC	Fri, May 20, 2016	3.79	3.84	3.75	3.79
4272	NASDAQ	AUDC	Thu, May 19, 2016	3.73	3.78	3.69	3.78
4271	NASDAQ	AUDC	Wed, May 18, 2016	3.75	3.85	3.71	3.79
4270	NASDAQ	AUDC	Tue, May 17, 2016	3.83	3.88	3.74	3.76
4269	NASDAQ	AUDC	Mon, May 16, 2016	3.85	3.97	3.83	3.88
4268	NASDAQ	AUDC	Fri, May 13, 2016	3.76	3.93	3.74	3.93
4267	NASDAQ	AUDC	Thu, May 12, 2016	3.87	3.87	3.72	3.80
4266	NASDAQ	AUDC	Wed, May 11, 2016	3.88	3.93	3.71	3.79
4265	NASDAQ	AUDC	Tue, May 10, 2016	3.90	3.94	3.83	3.92
4264	NASDAQ	AUDC	Mon, May 9, 2016	3.96	3.96	3.86	3.91
4263	NASDAQ	AUDC	Fri, May 6, 2016	3.90	3.98	3.84	3.96
4262	NASDAQ	AUDC	Thu, May 5, 2016	4.11	4.11	3.88	3.88
4261	NASDAQ	AUDC	Wed, May 4, 2016	3.97	4.25	3.96	4.25
4260	NASDAQ	AUDC	Tue, May 3, 2016	4.16	4.21	3.95	4.02
4259	NASDAQ	AUDC	Mon, May 2, 2016	4.33	4.34	4.16	4.28
4258	NASDAQ	AUDC	Fri, Apr 29, 2016	4.40	4.45	4.33	4.35
4257	NASDAQ	AUDC	Thu, Apr 28, 2016	4.51	4.51	4.38	4.38
4256	NASDAQ	AUDC	Wed, Apr 27, 2016	4.38	4.53	4.36	4.51
4255	NASDAQ	AUDC	Tue, Apr 26, 2016	4.15	4.38	4.15	4.37
4254	NASDAQ	AUDC	Mon, Apr 25, 2016	4.36	4.52	4.25	4.26
4253	NASDAQ	AUDC	Fri, Apr 22, 2016	4.47	4.48	4.20	4.41
4252	NASDAQ	AUDC	Thu, Apr 21, 2016	4.36	4.45	4.36	4.45
4251	NASDAQ	AUDC	Wed, Apr 20, 2016	4.38	4.41	4.31	4.36
4250	NASDAQ	AUDC	Tue, Apr 19, 2016	4.43	4.46	4.36	4.40
4249	NASDAQ	AUDC	Mon, Apr 18, 2016	4.44	4.51	4.41	4.41
4248	NASDAQ	AUDC	Fri, Apr 15, 2016	4.34	4.51	4.31	4.48
4247	NASDAQ	AUDC	Thu, Apr 14, 2016	4.43	4.47	4.32	4.34
4246	NASDAQ	AUDC	Wed, Apr 13, 2016	4.53	4.54	4.42	4.44
4245	NASDAQ	AUDC	Tue, Apr 12, 2016	4.50	4.50	4.38	4.46
4244	NASDAQ	AUDC	Mon, Apr 11, 2016	4.51	4.59	4.51	4.52
4243	NASDAQ	AUDC	Fri, Apr 8, 2016	4.54	4.55	4.46	4.50
4242	NASDAQ	AUDC	Thu, Apr 7, 2016	4.59	4.62	4.48	4.54
4241	NASDAQ	AUDC	Wed, Apr 6, 2016	4.70	4.72	4.59	4.70
4240	NASDAQ	AUDC	Tue, Apr 5, 2016	4.70	4.70	4.70	4.68
4239	NASDAQ	AUDC	Mon, Apr 4, 2016	4.64	4.72	4.61	4.70
4238	NASDAQ	AUDC	Fri, Apr 1, 2016	4.59	4.71	4.39	4.68
4237	NASDAQ	AUDC	Thu, Mar 31, 2016	4.71	4.71	4.67	4.68
4236	NASDAQ	AUDC	Wed, Mar 30, 2016	4.75	4.75	4.39	4.68
4235	NASDAQ	AUDC	Tue, Mar 29, 2016	4.53	4.63	4.53	4.66
4234	NASDAQ	AUDC	Mon, Mar 28, 2016	4.53	4.55	4.52	4.53
4233	NASDAQ	AUDC	Thu, Mar 24, 2016	4.54	4.57	4.51	4.52
4232	NASDAQ	AUDC	Wed, Mar 23, 2016	4.60	4.63	4.49	4.58
4231	NASDAQ	AUDC	Tue, Mar 22, 2016	4.51	4.63	4.47	4.57
4230	NASDAQ	AUDC	Mon, Mar 21, 2016	4.49	4.61	4.49	4.54
4229	NASDAQ	AUDC	Fri, Mar 18, 2016	4.52	4.58	4.43	4.48
4228	NASDAQ	AUDC	Thu, Mar 17, 2016	4.51	4.55	4.43	4.49
4227	NASDAQ	AUDC	Wed, Mar 16, 2016	4.49	4.56	4.47	4.52
4226	NASDAQ	AUDC	Tue, Mar 15, 2016	4.57	4.57	4.57	4.51
4225	NASDAQ	AUDC	Mon, Mar 14, 2016	4.53	4.65	4.52	4.59
4224	NASDAQ	AUDC	Fri, Mar 11, 2016	4.54	4.54	4.54	4.69
4223	NASDAQ	AUDC	Thu, Mar 10, 2016	4.68	4.68	4.68	4.54
4222	NASDAQ	AUDC	Wed, Mar 9, 2016	4.65	4.76	4.65	4.62
4221	NASDAQ	AUDC	Tue, Mar 8, 2016	4.65	4.66	4.62	4.65
4220	NASDAQ	AUDC	Mon, Mar 7, 2016	4.50	4.72	4.49	4.65
4219	NASDAQ	AUDC	Fri, Mar 4, 2016	4.44	4.57	4.44	4.51
4218	NASDAQ	AUDC	Thu, Mar 3, 2016	4.38	4.38	4.38	4.45
4217	NASDAQ	AUDC	Wed, Mar 2, 2016	4.35	4.41	4.35	4.40
4216	NASDAQ	AUDC	Tue, Mar 1, 2016	4.30	4.40	4.30	4.31
4215	NASDAQ	AUDC	Mon, Feb 29, 2016	4.30	4.35	4.22	4.27
4214	NASDAQ	AUDC	Fri, Feb 26, 2016	4.24	4.29	4.24	4.27
4213	NASDAQ	AUDC	Thu, Feb 25, 2016	4.24	4.28	4.20	4.25
4212	NASDAQ	AUDC	Wed, Feb 24, 2016	4.13	4.30	4.11	4.27
4211	NASDAQ	AUDC	Tue, Feb 23, 2016	4.32	4.36	4.20	4.20
4210	NASDAQ	AUDC	Mon, Feb 22, 2016	4.38	4.43	4.35	4.35
4209	NASDAQ	AUDC	Fri, Feb 19, 2016	4.40	4.45	4.30	4.32
4208	NASDAQ	AUDC	Thu, Feb 18, 2016	4.22	4.52	4.21	4.38
4207	NASDAQ	AUDC	Wed, Feb 17, 2016	4.21	4.35	4.21	4.28
4206	NASDAQ	AUDC	Tue, Feb 16, 2016	4.11	4.23	4.08	4.16
4205	NASDAQ	AUDC	Fri, Feb 12, 2016	3.91	4.14	3.69	4.02
4204	NASDAQ	AUDC	Thu, Feb 11, 2016	3.89	4.03	3.89	3.94
4203	NASDAQ	AUDC	Wed, Feb 10, 2016	4.17	4.25	4.09	4.12
4202	NASDAQ	AUDC	Tue, Feb 9, 2016	4.13	4.39	4.12	4.17
4201	NASDAQ	AUDC	Mon, Feb 8, 2016	4.16	4.33	4.14	4.24
4200	NASDAQ	AUDC	Fri, Feb 5, 2016	4.26	4.35	4.19	4.31
4199	NASDAQ	AUDC	Thu, Feb 4, 2016	4.32	4.35	4.20	4.30
4198	NASDAQ	AUDC	Wed, Feb 3, 2016	4.34	4.34	4.28	4.30
4197	NASDAQ	AUDC	Tue, Feb 2, 2016	4.21	4.39	4.19	4.31
4196	NASDAQ	AUDC	Mon, Feb 1, 2016	4.26	4.38	4.16	4.32
4195	NASDAQ	AUDC	Fri, Jan 29, 2016	4.21	4.35	4.21	4.32
4194	NASDAQ	AUDC	Thu, Jan 28, 2016	4.22	4.29	4.19	4.21
4193	NASDAQ	AUDC	Wed, Jan 27, 2016	3.96	4.32	3.91	4.21
4192	NASDAQ	AUDC	Tue, Jan 26, 2016	3.94	4.08	3.81	4.01
4191	NASDAQ	AUDC	Mon, Jan 25, 2016	3.90	4.08	3.90	3.97
4190	NASDAQ	AUDC	Fri, Jan 22, 2016	3.80	4.07	3.79	3.93
4189	NASDAQ	AUDC	Thu, Jan 21, 2016	3.79	3.80	3.71	3.79
4188	NASDAQ	AUDC	Wed, Jan 20, 2016	3.73	3.80	3.66	3.77
4187	NASDAQ	AUDC	Tue, Jan 19, 2016	3.98	3.99	3.84	3.86
4186	NASDAQ	AUDC	Fri, Jan 15, 2016	3.92	3.96	3.83	3.94
4185	NASDAQ	AUDC	Thu, Jan 14, 2016	4.04	4.08	3.97	4.00
4184	NASDAQ	AUDC	Wed, Jan 13, 2016	4.11	4.15	4.01	4.05
4183	NASDAQ	AUDC	Tue, Jan 12, 2016	4.08	4.13	4.06	4.10
4182	NASDAQ	AUDC	Mon, Jan 11, 2016	4.06	4.15	4.02	4.05
4181	NASDAQ	AUDC	Fri, Jan 8, 2016	4.09	4.15	3.81	4.02
4180	NASDAQ	AUDC	Thu, Jan 7, 2016	3.96	4.17	3.95	4.07
4179	NASDAQ	AUDC	Wed, Jan 6, 2016	3.96	4.06	3.91	4.00
4178	NASDAQ	AUDC	Tue, Jan 5, 2016	4.13	4.17	4.04	4.12
4177	NASDAQ	AUDC	Mon, Jan 4, 2016	3.80	4.14	3.71	4.07
4176	NASDAQ	AUDC	Thu, Dec 31, 2015	3.94	4.04	3.90	3.90
4175	NASDAQ	AUDC	Wed, Dec 30, 2015	4.03	4.10	3.99	4.00
4174	NASDAQ	AUDC	Tue, Dec 29, 2015	4.06	4.14	4.06	4.09
4173	NASDAQ	AUDC	Mon, Dec 28, 2015	4.05	4.15	4.04	4.08
4172	NASDAQ	AUDC	Thu, Dec 24, 2015	4.03	4.20	4.03	4.13
4171	NASDAQ	AUDC	Wed, Dec 23, 2015	4.19	4.21	3.97	4.07
4170	NASDAQ	AUDC	Tue, Dec 22, 2015	4.10	4.22	4.10	4.15
4169	NASDAQ	AUDC	Mon, Dec 21, 2015	4.10	4.13	4.05	4.10
4168	NASDAQ	AUDC	Fri, Dec 18, 2015	4.11	4.18	4.05	4.06
4167	NASDAQ	AUDC	Thu, Dec 17, 2015	4.25	4.25	4.14	4.18
4166	NASDAQ	AUDC	Wed, Dec 16, 2015	4.18	4.18	4.04	4.16
4165	NASDAQ	AUDC	Tue, Dec 15, 2015	4.10	4.21	4.10	4.19
4164	NASDAQ	AUDC	Mon, Dec 14, 2015	4.07	4.10	3.96	4.03
4163	NASDAQ	AUDC	Fri, Dec 11, 2015	4.15	4.23	4.08	4.10
4162	NASDAQ	AUDC	Thu, Dec 10, 2015	4.21	4.30	4.18	4.24
4161	NASDAQ	AUDC	Wed, Dec 9, 2015	4.25	4.30	4.20	4.24
4160	NASDAQ	AUDC	Tue, Dec 8, 2015	4.22	4.33	4.20	4.29
4159	NASDAQ	AUDC	Mon, Dec 7, 2015	4.36	4.37	4.16	4.31
4158	NASDAQ	AUDC	Fri, Dec 4, 2015	4.36	4.45	4.36	4.39
4157	NASDAQ	AUDC	Thu, Dec 3, 2015	4.41	4.53	4.38	4.40
4156	NASDAQ	AUDC	Wed, Dec 2, 2015	4.47	4.50	4.28	4.45
4155	NASDAQ	AUDC	Tue, Dec 1, 2015	4.40	4.47	4.40	4.46
4154	NASDAQ	AUDC	Mon, Nov 30, 2015	4.19	4.43	4.16	4.38
4153	NASDAQ	AUDC	Fri, Nov 27, 2015	4.13	4.18	4.11	4.16
4152	NASDAQ	AUDC	Wed, Nov 25, 2015	4.17	4.23	4.10	4.16
4151	NASDAQ	AUDC	Tue, Nov 24, 2015	4.08	4.17	4.05	4.13
4150	NASDAQ	AUDC	Mon, Nov 23, 2015	4.12	4.17	4.08	4.14
4149	NASDAQ	AUDC	Fri, Nov 20, 2015	4.18	4.19	4.13	4.16
4148	NASDAQ	AUDC	Thu, Nov 19, 2015	4.16	4.17	4.11	4.17
4147	NASDAQ	AUDC	Wed, Nov 18, 2015	4.13	4.18	4.10	4.17
4146	NASDAQ	AUDC	Tue, Nov 17, 2015	4.12	4.20	4.07	4.16
4145	NASDAQ	AUDC	Mon, Nov 16, 2015	4.10	4.17	3.97	4.12
4144	NASDAQ	AUDC	Fri, Nov 13, 2015	4.10	4.18	4.10	4.12
4143	NASDAQ	AUDC	Thu, Nov 12, 2015	4.10	4.22	4.07	4.19
4142	NASDAQ	AUDC	Wed, Nov 11, 2015	4.20	4.24	4.15	4.20
4141	NASDAQ	AUDC	Tue, Nov 10, 2015	4.11	4.21	4.04	4.19
4140	NASDAQ	AUDC	Mon, Nov 9, 2015	3.94	4.17	3.94	4.16
4139	NASDAQ	AUDC	Fri, Nov 6, 2015	3.89	4.02	3.87	3.92
4138	NASDAQ	AUDC	Thu, Nov 5, 2015	3.76	3.95	3.76	3.90
4137	NASDAQ	AUDC	Wed, Nov 4, 2015	3.71	3.83	3.71	3.77
4136	NASDAQ	AUDC	Tue, Nov 3, 2015	3.65	3.76	3.60	3.69
4135	NASDAQ	AUDC	Mon, Nov 2, 2015	3.43	3.59	3.39	3.54
4134	NASDAQ	AUDC	Fri, Oct 30, 2015	3.49	3.49	3.34	3.41
4133	NASDAQ	AUDC	Thu, Oct 29, 2015	3.45	3.52	3.39	3.39
4132	NASDAQ	AUDC	Wed, Oct 28, 2015	3.45	3.52	3.45	3.49
4131	NASDAQ	AUDC	Tue, Oct 27, 2015	3.47	3.54	3.44	3.44
4130	NASDAQ	AUDC	Mon, Oct 26, 2015	3.50	3.64	3.46	3.46
4129	NASDAQ	AUDC	Fri, Oct 23, 2015	3.44	3.50	3.42	3.47
4128	NASDAQ	AUDC	Thu, Oct 22, 2015	3.40	3.64	3.40	3.45
4127	NASDAQ	AUDC	Wed, Oct 21, 2015	3.47	3.52	3.18	3.36
4126	NASDAQ	AUDC	Tue, Oct 20, 2015	3.54	3.55	3.50	3.52
4125	NASDAQ	AUDC	Mon, Oct 19, 2015	3.45	3.55	3.45	3.52
4124	NASDAQ	AUDC	Fri, Oct 16, 2015	3.59	3.59	3.46	3.51
4123	NASDAQ	AUDC	Thu, Oct 15, 2015	3.40	3.53	3.39	3.50
4122	NASDAQ	AUDC	Wed, Oct 14, 2015	3.37	3.46	3.37	3.41
4121	NASDAQ	AUDC	Tue, Oct 13, 2015	3.39	3.50	3.39	3.43
4120	NASDAQ	AUDC	Mon, Oct 12, 2015	3.47	3.49	3.39	3.46
4119	NASDAQ	AUDC	Fri, Oct 9, 2015	3.42	3.55	3.39	3.47
4118	NASDAQ	AUDC	Thu, Oct 8, 2015	3.37	3.44	3.37	3.42
4117	NASDAQ	AUDC	Wed, Oct 7, 2015	3.30	3.47	3.29	3.40
4116	NASDAQ	AUDC	Tue, Oct 6, 2015	3.40	3.43	3.22	3.28
4115	NASDAQ	AUDC	Mon, Oct 5, 2015	3.30	3.45	3.29	3.40
4114	NASDAQ	AUDC	Fri, Oct 2, 2015	3.15	3.30	3.13	3.30
4113	NASDAQ	AUDC	Thu, Oct 1, 2015	3.28	3.30	3.19	3.20
4112	NASDAQ	AUDC	Wed, Sep 30, 2015	3.25	3.30	3.23	3.25
4111	NASDAQ	AUDC	Tue, Sep 29, 2015	3.15	3.28	3.14	3.21
4110	NASDAQ	AUDC	Mon, Sep 28, 2015	3.29	3.29	3.12	3.12
4109	NASDAQ	AUDC	Fri, Sep 25, 2015	3.32	3.32	3.26	3.26
4108	NASDAQ	AUDC	Thu, Sep 24, 2015	3.22	3.30	3.22	3.30
4107	NASDAQ	AUDC	Wed, Sep 23, 2015	3.26	3.30	3.24	3.27
4106	NASDAQ	AUDC	Tue, Sep 22, 2015	3.24	3.30	3.24	3.28
4105	NASDAQ	AUDC	Mon, Sep 21, 2015	3.19	3.30	3.19	3.25
4104	NASDAQ	AUDC	Fri, Sep 18, 2015	3.22	3.30	3.22	3.23
4103	NASDAQ	AUDC	Thu, Sep 17, 2015	3.27	3.30	3.24	3.29
4102	NASDAQ	AUDC	Wed, Sep 16, 2015	3.23	3.32	3.20	3.30
4101	NASDAQ	AUDC	Tue, Sep 15, 2015	3.23	3.30	3.19	3.22
4100	NASDAQ	AUDC	Mon, Sep 14, 2015	3.30	3.32	3.25	3.25
4099	NASDAQ	AUDC	Fri, Sep 11, 2015	3.20	3.29	3.17	3.27
4098	NASDAQ	AUDC	Thu, Sep 10, 2015	3.12	3.30	3.12	3.23
4097	NASDAQ	AUDC	Wed, Sep 9, 2015	3.33	3.35	3.18	3.19
4096	NASDAQ	AUDC	Tue, Sep 8, 2015	3.30	3.33	3.21	3.24
4095	NASDAQ	AUDC	Fri, Sep 4, 2015	3.16	3.27	3.16	3.23
4094	NASDAQ	AUDC	Thu, Sep 3, 2015	3.31	3.37	3.20	3.21
4093	NASDAQ	AUDC	Wed, Sep 2, 2015	3.34	3.35	3.27	3.29
4092	NASDAQ	AUDC	Tue, Sep 1, 2015	3.29	3.39	3.24	3.27
4091	NASDAQ	AUDC	Mon, Aug 31, 2015	3.27	3.42	3.26	3.39
4090	NASDAQ	AUDC	Fri, Aug 28, 2015	3.31	3.40	3.31	3.34
4089	NASDAQ	AUDC	Thu, Aug 27, 2015	3.18	3.35	3.16	3.35
4088	NASDAQ	AUDC	Wed, Aug 26, 2015	3.13	3.16	3.06	3.09
4087	NASDAQ	AUDC	Tue, Aug 25, 2015	3.17	3.17	3.03	3.04
4086	NASDAQ	AUDC	Mon, Aug 24, 2015	2.88	3.14	2.85	3.03
4085	NASDAQ	AUDC	Fri, Aug 21, 2015	3.10	3.25	3.10	3.18
4084	NASDAQ	AUDC	Thu, Aug 20, 2015	3.32	3.32	3.16	3.20
4083	NASDAQ	AUDC	Wed, Aug 19, 2015	3.40	3.42	3.26	3.31
4082	NASDAQ	AUDC	Tue, Aug 18, 2015	3.39	3.39	3.31	3.34
4081	NASDAQ	AUDC	Mon, Aug 17, 2015	3.26	3.31	3.20	3.28
4080	NASDAQ	AUDC	Fri, Aug 14, 2015	3.25	3.31	3.11	3.20
4079	NASDAQ	AUDC	Thu, Aug 13, 2015	3.36	3.38	3.18	3.21
4078	NASDAQ	AUDC	Wed, Aug 12, 2015	3.20	3.23	3.15	3.20
4077	NASDAQ	AUDC	Tue, Aug 11, 2015	3.20	3.20	3.15	3.20
4076	NASDAQ	AUDC	Mon, Aug 10, 2015	3.05	3.20	3.05	3.18
4075	NASDAQ	AUDC	Fri, Aug 7, 2015	3.09	3.19	2.99	3.00
4074	NASDAQ	AUDC	Thu, Aug 6, 2015	2.94	3.13	2.93	3.09
4073	NASDAQ	AUDC	Wed, Aug 5, 2015	2.87	2.99	2.87	2.91
4072	NASDAQ	AUDC	Tue, Aug 4, 2015	2.96	2.99	2.86	2.87
4071	NASDAQ	AUDC	Mon, Aug 3, 2015	2.99	3.08	2.93	2.94
4070	NASDAQ	AUDC	Fri, Jul 31, 2015	2.90	2.97	2.85	2.93
4069	NASDAQ	AUDC	Thu, Jul 30, 2015	2.84	2.90	2.83	2.88
4068	NASDAQ	AUDC	Wed, Jul 29, 2015	2.85	2.92	2.70	2.82
4067	NASDAQ	AUDC	Tue, Jul 28, 2015	2.69	2.90	2.69	2.80
4066	NASDAQ	AUDC	Mon, Jul 27, 2015	2.84	2.87	2.74	2.79
4065	NASDAQ	AUDC	Fri, Jul 24, 2015	2.83	2.86	2.77	2.79
4064	NASDAQ	AUDC	Thu, Jul 23, 2015	2.85	2.93	2.77	2.78
4063	NASDAQ	AUDC	Wed, Jul 22, 2015	2.83	2.89	2.80	2.84
4062	NASDAQ	AUDC	Tue, Jul 21, 2015	2.97	3.02	2.80	2.83
4061	NASDAQ	AUDC	Mon, Jul 20, 2015	3.00	3.04	2.96	2.97
4060	NASDAQ	AUDC	Fri, Jul 17, 2015	3.06	3.13	3.00	3.03
4059	NASDAQ	AUDC	Thu, Jul 16, 2015	3.21	3.24	3.14	3.16
4058	NASDAQ	AUDC	Wed, Jul 15, 2015	3.23	3.28	3.14	3.17
4057	NASDAQ	AUDC	Tue, Jul 14, 2015	3.15	3.28	3.15	3.25
4056	NASDAQ	AUDC	Mon, Jul 13, 2015	3.28	3.29	3.19	3.22
4055	NASDAQ	AUDC	Fri, Jul 10, 2015	3.16	3.27	3.16	3.24
4054	NASDAQ	AUDC	Thu, Jul 9, 2015	3.04	3.16	3.04	3.13
4053	NASDAQ	AUDC	Wed, Jul 8, 2015	3.14	3.16	2.99	2.99
4052	NASDAQ	AUDC	Tue, Jul 7, 2015	3.17	3.22	3.10	3.15
4051	NASDAQ	AUDC	Mon, Jul 6, 2015	3.18	3.25	3.08	3.21
4050	NASDAQ	AUDC	Thu, Jul 2, 2015	3.20	3.23	3.19	3.23
4049	NASDAQ	AUDC	Wed, Jul 1, 2015	3.31	3.35	3.17	3.20
4048	NASDAQ	AUDC	Tue, Jun 30, 2015	3.32	3.39	3.23	3.23
4047	NASDAQ	AUDC	Mon, Jun 29, 2015	3.36	3.41	3.23	3.28
4046	NASDAQ	AUDC	Fri, Jun 26, 2015	3.42	3.46	3.33	3.37
4045	NASDAQ	AUDC	Thu, Jun 25, 2015	3.42	3.49	3.38	3.38
4044	NASDAQ	AUDC	Wed, Jun 24, 2015	3.42	3.45	3.38	3.41
4043	NASDAQ	AUDC	Tue, Jun 23, 2015	3.40	3.53	3.38	3.46
4042	NASDAQ	AUDC	Mon, Jun 22, 2015	3.48	3.55	3.38	3.40
4041	NASDAQ	AUDC	Fri, Jun 19, 2015	3.40	3.51	3.38	3.51
4040	NASDAQ	AUDC	Thu, Jun 18, 2015	3.36	3.50	3.36	3.42
4039	NASDAQ	AUDC	Wed, Jun 17, 2015	3.33	3.50	3.31	3.36
4038	NASDAQ	AUDC	Tue, Jun 16, 2015	3.36	3.41	3.30	3.31
4037	NASDAQ	AUDC	Mon, Jun 15, 2015	3.35	3.37	3.32	3.37
4036	NASDAQ	AUDC	Fri, Jun 12, 2015	3.36	3.43	3.36	3.39
4035	NASDAQ	AUDC	Thu, Jun 11, 2015	3.40	3.50	3.35	3.39
4034	NASDAQ	AUDC	Wed, Jun 10, 2015	3.34	3.39	3.08	3.35
4033	NASDAQ	AUDC	Tue, Jun 9, 2015	3.94	3.94	3.21	3.27
4032	NASDAQ	AUDC	Mon, Jun 8, 2015	4.17	4.22	4.05	4.09
4031	NASDAQ	AUDC	Fri, Jun 5, 2015	4.24	4.27	4.17	4.23
4030	NASDAQ	AUDC	Thu, Jun 4, 2015	4.22	4.38	4.16	4.25
4029	NASDAQ	AUDC	Wed, Jun 3, 2015	4.26	4.38	4.23	4.29
4028	NASDAQ	AUDC	Tue, Jun 2, 2015	4.23	4.37	4.15	4.33
4027	NASDAQ	AUDC	Mon, Jun 1, 2015	4.27	4.34	4.26	4.28
4026	NASDAQ	AUDC	Fri, May 29, 2015	4.40	4.46	4.36	4.37
4025	NASDAQ	AUDC	Thu, May 28, 2015	4.41	4.44	4.36	4.40
4024	NASDAQ	AUDC	Wed, May 27, 2015	4.51	4.52	4.35	4.39
4023	NASDAQ	AUDC	Tue, May 26, 2015	4.38	4.58	4.34	4.52
4022	NASDAQ	AUDC	Fri, May 22, 2015	4.39	4.43	4.39	4.42
4021	NASDAQ	AUDC	Thu, May 21, 2015	4.46	4.48	4.37	4.37
4020	NASDAQ	AUDC	Wed, May 20, 2015	4.33	4.54	4.32	4.46
4019	NASDAQ	AUDC	Tue, May 19, 2015	4.15	4.32	4.15	4.26
4018	NASDAQ	AUDC	Mon, May 18, 2015	4.10	4.14	4.05	4.12
4017	NASDAQ	AUDC	Fri, May 15, 2015	4.15	4.22	3.90	4.05
4016	NASDAQ	AUDC	Thu, May 14, 2015	4.20	4.24	4.07	4.16
4015	NASDAQ	AUDC	Wed, May 13, 2015	4.22	4.25	4.18	4.19
4014	NASDAQ	AUDC	Tue, May 12, 2015	4.24	4.27	4.21	4.21
4013	NASDAQ	AUDC	Mon, May 11, 2015	4.24	4.38	4.24	4.29
4012	NASDAQ	AUDC	Fri, May 8, 2015	4.19	4.29	4.13	4.23
4011	NASDAQ	AUDC	Thu, May 7, 2015	4.16	4.28	4.13	4.18
4010	NASDAQ	AUDC	Wed, May 6, 2015	4.34	4.37	4.16	4.20
4009	NASDAQ	AUDC	Tue, May 5, 2015	4.50	4.52	4.31	4.33
4008	NASDAQ	AUDC	Mon, May 4, 2015	4.50	4.55	4.50	4.50
4007	NASDAQ	AUDC	Fri, May 1, 2015	4.53	4.59	4.50	4.50
4006	NASDAQ	AUDC	Thu, Apr 30, 2015	4.50	4.63	4.50	4.55
4005	NASDAQ	AUDC	Wed, Apr 29, 2015	4.69	4.70	4.50	4.53
4004	NASDAQ	AUDC	Tue, Apr 28, 2015	4.50	4.81	4.48	4.73
4003	NASDAQ	AUDC	Mon, Apr 27, 2015	4.78	4.80	4.65	4.65
4002	NASDAQ	AUDC	Fri, Apr 24, 2015	4.81	4.80	4.66	4.75
4001	NASDAQ	AUDC	Thu, Apr 23, 2015	4.68	4.79	4.66	4.77
4000	NASDAQ	AUDC	Wed, Apr 22, 2015	4.52	4.73	4.51	4.70
3999	NASDAQ	AUDC	Tue, Apr 21, 2015	4.84	4.84	4.68	4.68
3998	NASDAQ	AUDC	Mon, Apr 20, 2015	4.89	4.89	4.75	4.82
3997	NASDAQ	AUDC	Fri, Apr 17, 2015	4.86	4.88	4.84	4.87
3996	NASDAQ	AUDC	Thu, Apr 16, 2015	4.99	5.07	4.84	4.89
3995	NASDAQ	AUDC	Wed, Apr 15, 2015	4.88	5.09	4.84	5.07
3994	NASDAQ	AUDC	Tue, Apr 14, 2015	4.91	4.93	4.85	4.88
3993	NASDAQ	AUDC	Mon, Apr 13, 2015	4.97	5.01	4.84	4.90
3992	NASDAQ	AUDC	Fri, Apr 10, 2015	5.07	5.08	4.98	4.99
3991	NASDAQ	AUDC	Thu, Apr 9, 2015	5.00	5.07	4.95	5.07
3990	NASDAQ	AUDC	Wed, Apr 8, 2015	5.12	5.17	4.99	5.01
3989	NASDAQ	AUDC	Tue, Apr 7, 2015	4.98	5.25	4.98	5.15
3988	NASDAQ	AUDC	Mon, Apr 6, 2015	4.86	5.00	4.86	4.97
3987	NASDAQ	AUDC	Thu, Apr 2, 2015	4.64	4.92	4.62	4.87
3986	NASDAQ	AUDC	Wed, Apr 1, 2015	4.59	4.64	4.44	4.50
3985	NASDAQ	AUDC	Tue, Mar 31, 2015	4.55	4.70	4.54	4.60
3984	NASDAQ	AUDC	Mon, Mar 30, 2015	4.76	4.82	4.62	4.65
3983	NASDAQ	AUDC	Fri, Mar 27, 2015	4.70	4.80	4.70	4.75
3982	NASDAQ	AUDC	Thu, Mar 26, 2015	4.86	4.90	4.58	4.71
3981	NASDAQ	AUDC	Wed, Mar 25, 2015	4.89	4.92	4.84	4.86
3980	NASDAQ	AUDC	Tue, Mar 24, 2015	4.90	5.04	4.73	4.95
3979	NASDAQ	AUDC	Mon, Mar 23, 2015	5.12	5.16	5.09	5.11
3978	NASDAQ	AUDC	Fri, Mar 20, 2015	5.21	5.22	5.10	5.11
3977	NASDAQ	AUDC	Thu, Mar 19, 2015	5.24	5.29	5.21	5.23
3976	NASDAQ	AUDC	Wed, Mar 18, 2015	5.12	5.22	5.11	5.20
3975	NASDAQ	AUDC	Tue, Mar 17, 2015	5.08	5.16	5.01	5.15
3974	NASDAQ	AUDC	Mon, Mar 16, 2015	5.07	5.12	5.06	5.10
3973	NASDAQ	AUDC	Fri, Mar 13, 2015	5.12	5.13	5.04	5.06
3972	NASDAQ	AUDC	Thu, Mar 12, 2015	5.24	5.24	5.10	5.13
3971	NASDAQ	AUDC	Wed, Mar 11, 2015	5.28	5.29	5.16	5.20
3970	NASDAQ	AUDC	Tue, Mar 10, 2015	5.28	5.33	5.15	5.28
3969	NASDAQ	AUDC	Mon, Mar 9, 2015	5.33	5.38	5.25	5.31
3968	NASDAQ	AUDC	Fri, Mar 6, 2015	5.10	5.26	5.10	5.20
3967	NASDAQ	AUDC	Thu, Mar 5, 2015	5.06	5.18	5.02	5.11
3966	NASDAQ	AUDC	Wed, Mar 4, 2015	5.11	5.14	5.04	5.04
3965	NASDAQ	AUDC	Tue, Mar 3, 2015	5.12	5.21	5.06	5.12
3964	NASDAQ	AUDC	Mon, Mar 2, 2015	5.11	5.15	5.08	5.15
3963	NASDAQ	AUDC	Fri, Feb 27, 2015	5.23	5.23	5.06	5.09
3962	NASDAQ	AUDC	Thu, Feb 26, 2015	5.25	5.32	5.17	5.20
3961	NASDAQ	AUDC	Wed, Feb 25, 2015	5.25	5.31	5.24	5.29
3960	NASDAQ	AUDC	Tue, Feb 24, 2015	5.19	5.23	5.17	5.20
3959	NASDAQ	AUDC	Mon, Feb 23, 2015	5.35	5.37	5.19	5.24
3958	NASDAQ	AUDC	Fri, Feb 20, 2015	5.42	5.50	5.31	5.37
3957	NASDAQ	AUDC	Thu, Feb 19, 2015	5.44	5.55	5.41	5.48
3956	NASDAQ	AUDC	Wed, Feb 18, 2015	5.44	5.48	5.31	5.40
3955	NASDAQ	AUDC	Tue, Feb 17, 2015	5.57	5.58	5.36	5.44
3954	NASDAQ	AUDC	Fri, Feb 13, 2015	5.24	5.50	5.23	5.44
3953	NASDAQ	AUDC	Thu, Feb 12, 2015	5.24	5.31	5.13	5.22
3952	NASDAQ	AUDC	Wed, Feb 11, 2015	5.15	5.17	5.06	5.13
3951	NASDAQ	AUDC	Tue, Feb 10, 2015	5.15	5.26	5.11	5.17
3950	NASDAQ	AUDC	Mon, Feb 9, 2015	5.16	5.28	5.10	5.18
3949	NASDAQ	AUDC	Fri, Feb 6, 2015	5.25	5.31	5.19	5.22
3948	NASDAQ	AUDC	Thu, Feb 5, 2015	5.21	5.31	5.21	5.27
3947	NASDAQ	AUDC	Wed, Feb 4, 2015	5.17	5.25	5.16	5.19
3946	NASDAQ	AUDC	Tue, Feb 3, 2015	5.10	5.25	5.10	5.20
3945	NASDAQ	AUDC	Mon, Feb 2, 2015	5.14	5.15	5.04	5.12
3944	NASDAQ	AUDC	Fri, Jan 30, 2015	5.07	5.20	5.07	5.15
3943	NASDAQ	AUDC	Thu, Jan 29, 2015	5.16	5.22	5.15	5.16
3942	NASDAQ	AUDC	Wed, Jan 28, 2015	5.15	5.37	5.11	5.15
3941	NASDAQ	AUDC	Tue, Jan 27, 2015	4.95	5.17	4.91	5.11
3940	NASDAQ	AUDC	Mon, Jan 26, 2015	5.10	5.12	5.05	5.08
3939	NASDAQ	AUDC	Fri, Jan 23, 2015	5.14	5.18	5.10	5.12
3938	NASDAQ	AUDC	Thu, Jan 22, 2015	5.10	5.22	5.09	5.11
3937	NASDAQ	AUDC	Wed, Jan 21, 2015	5.10	5.16	5.09	5.11
3936	NASDAQ	AUDC	Tue, Jan 20, 2015	5.01	5.16	4.98	5.15
3935	NASDAQ	AUDC	Fri, Jan 16, 2015	5.00	5.12	5.00	5.08
3934	NASDAQ	AUDC	Thu, Jan 15, 2015	4.89	5.06	4.89	5.02
3933	NASDAQ	AUDC	Wed, Jan 14, 2015	4.85	4.97	4.81	4.97
3932	NASDAQ	AUDC	Tue, Jan 13, 2015	4.85	5.14	4.85	4.95
3931	NASDAQ	AUDC	Mon, Jan 12, 2015	4.86	4.91	4.68	4.84
3930	NASDAQ	AUDC	Fri, Jan 9, 2015	4.95	4.95	4.85	4.91
3929	NASDAQ	AUDC	Thu, Jan 8, 2015	4.75	5.05	4.70	4.96
3928	NASDAQ	AUDC	Wed, Jan 7, 2015	4.64	4.65	4.57	4.58
3927	NASDAQ	AUDC	Tue, Jan 6, 2015	4.56	4.67	4.54	4.62
3926	NASDAQ	AUDC	Mon, Jan 5, 2015	4.50	4.71	4.47	4.63
3925	NASDAQ	AUDC	Fri, Jan 2, 2015	4.57	4.62	4.51	4.57
3924	NASDAQ	AUDC	Wed, Dec 31, 2014	4.50	4.66	4.43	4.54
3923	NASDAQ	AUDC	Tue, Dec 30, 2014	4.46	4.58	4.44	4.50
3922	NASDAQ	AUDC	Mon, Dec 29, 2014	4.59	4.63	4.51	4.56
3921	NASDAQ	AUDC	Fri, Dec 26, 2014	4.50	4.72	4.50	4.66
3920	NASDAQ	AUDC	Wed, Dec 24, 2014	4.45	4.65	4.45	4.51
3919	NASDAQ	AUDC	Tue, Dec 23, 2014	4.55	4.58	4.49	4.50
3918	NASDAQ	AUDC	Mon, Dec 22, 2014	4.54	4.62	4.48	4.56
3917	NASDAQ	AUDC	Fri, Dec 19, 2014	4.58	4.63	4.53	4.58
3916	NASDAQ	AUDC	Thu, Dec 18, 2014	4.45	4.60	4.45	4.58
3915	NASDAQ	AUDC	Wed, Dec 17, 2014	4.31	4.53	4.27	4.48
3914	NASDAQ	AUDC	Tue, Dec 16, 2014	4.35	4.47	4.28	4.33
3913	NASDAQ	AUDC	Mon, Dec 15, 2014	4.57	4.65	4.34	4.42
3912	NASDAQ	AUDC	Fri, Dec 12, 2014	4.62	4.73	4.51	4.60
3911	NASDAQ	AUDC	Thu, Dec 11, 2014	4.74	4.85	4.68	4.70
3910	NASDAQ	AUDC	Wed, Dec 10, 2014	4.76	4.80	4.63	4.69
3909	NASDAQ	AUDC	Tue, Dec 9, 2014	4.62	4.82	4.62	4.77
3908	NASDAQ	AUDC	Mon, Dec 8, 2014	4.82	4.82	4.68	4.72
3907	NASDAQ	AUDC	Fri, Dec 5, 2014	4.77	4.87	4.77	4.84
3906	NASDAQ	AUDC	Thu, Dec 4, 2014	4.82	4.90	4.70	4.72
3905	NASDAQ	AUDC	Wed, Dec 3, 2014	4.80	4.97	4.78	4.80
3904	NASDAQ	AUDC	Tue, Dec 2, 2014	4.73	4.85	4.62	4.70
3903	NASDAQ	AUDC	Mon, Dec 1, 2014	4.87	4.88	4.64	4.70
3902	NASDAQ	AUDC	Fri, Nov 28, 2014	4.80	4.88	4.78	4.79
3901	NASDAQ	AUDC	Wed, Nov 26, 2014	4.85	4.99	4.82	4.96
3900	NASDAQ	AUDC	Tue, Nov 25, 2014	4.74	4.88	4.71	4.87
3899	NASDAQ	AUDC	Mon, Nov 24, 2014	4.68	4.74	4.68	4.71
3898	NASDAQ	AUDC	Fri, Nov 21, 2014	4.75	4.79	4.62	4.73
3897	NASDAQ	AUDC	Thu, Nov 20, 2014	4.62	4.70	4.58	4.68
3896	NASDAQ	AUDC	Wed, Nov 19, 2014	4.62	4.75	4.62	4.62
3895	NASDAQ	AUDC	Tue, Nov 18, 2014	4.62	4.73	4.58	4.69
3894	NASDAQ	AUDC	Mon, Nov 17, 2014	4.62	4.67	4.56	4.61
3893	NASDAQ	AUDC	Fri, Nov 14, 2014	4.58	4.69	4.41	4.67
3892	NASDAQ	AUDC	Thu, Nov 13, 2014	4.77	4.77	4.65	4.71
3891	NASDAQ	AUDC	Wed, Nov 12, 2014	4.71	4.82	4.64	4.78
3890	NASDAQ	AUDC	Tue, Nov 11, 2014	4.81	4.83	4.67	4.73
3889	NASDAQ	AUDC	Mon, Nov 10, 2014	4.94	4.94	4.83	4.86
3888	NASDAQ	AUDC	Fri, Nov 7, 2014	4.95	5.04	4.95	4.97
3887	NASDAQ	AUDC	Thu, Nov 6, 2014	4.91	5.02	4.89	4.97
3886	NASDAQ	AUDC	Wed, Nov 5, 2014	4.96	4.98	4.84	4.92
3885	NASDAQ	AUDC	Tue, Nov 4, 2014	4.81	5.02	4.80	4.92
3884	NASDAQ	AUDC	Mon, Nov 3, 2014	4.71	4.93	4.71	4.83
3883	NASDAQ	AUDC	Fri, Oct 31, 2014	4.80	4.88	4.65	4.80
3882	NASDAQ	AUDC	Thu, Oct 30, 2014	4.69	4.80	4.40	4.64
3881	NASDAQ	AUDC	Wed, Oct 29, 2014	4.88	4.93	4.78	4.88
3880	NASDAQ	AUDC	Tue, Oct 28, 2014	4.87	4.95	4.83	4.87
3879	NASDAQ	AUDC	Mon, Oct 27, 2014	4.91	4.95	4.74	4.79
3878	NASDAQ	AUDC	Fri, Oct 24, 2014	4.58	4.75	4.56	4.65
3877	NASDAQ	AUDC	Thu, Oct 23, 2014	4.44	4.61	4.38	4.55
3876	NASDAQ	AUDC	Wed, Oct 22, 2014	4.51	4.51	4.34	4.41
3875	NASDAQ	AUDC	Tue, Oct 21, 2014	4.42	4.50	4.40	4.45
3874	NASDAQ	AUDC	Mon, Oct 20, 2014	4.34	4.50	4.26	4.43
3873	NASDAQ	AUDC	Fri, Oct 17, 2014	4.49	4.72	4.27	4.41
3872	NASDAQ	AUDC	Thu, Oct 16, 2014	4.26	4.57	4.26	4.45
3871	NASDAQ	AUDC	Wed, Oct 15, 2014	4.20	4.44	4.14	4.36
3870	NASDAQ	AUDC	Tue, Oct 14, 2014	4.26	4.36	4.20	4.24
3869	NASDAQ	AUDC	Mon, Oct 13, 2014	4.30	4.43	4.25	4.27
3868	NASDAQ	AUDC	Fri, Oct 10, 2014	4.29	4.35	4.20	4.26
3867	NASDAQ	AUDC	Thu, Oct 9, 2014	4.35	4.42	4.25	4.31
3866	NASDAQ	AUDC	Wed, Oct 8, 2014	4.30	4.50	4.11	4.45
3865	NASDAQ	AUDC	Tue, Oct 7, 2014	4.58	4.63	4.32	4.32
3864	NASDAQ	AUDC	Mon, Oct 6, 2014	4.79	4.87	4.55	4.62
3863	NASDAQ	AUDC	Fri, Oct 3, 2014	4.46	4.74	4.46	4.65
3862	NASDAQ	AUDC	Thu, Oct 2, 2014	4.52	4.56	4.25	4.46
3861	NASDAQ	AUDC	Wed, Oct 1, 2014	4.78	4.78	4.47	4.52
3860	NASDAQ	AUDC	Tue, Sep 30, 2014	5.02	5.02	4.77	4.80
3859	NASDAQ	AUDC	Mon, Sep 29, 2014	4.95	5.09	4.88	5.02
3858	NASDAQ	AUDC	Fri, Sep 26, 2014	5.07	5.13	4.98	5.00
3857	NASDAQ	AUDC	Thu, Sep 25, 2014	5.27	5.30	4.93	5.07
3856	NASDAQ	AUDC	Wed, Sep 24, 2014	5.24	5.34	5.23	5.27
3855	NASDAQ	AUDC	Tue, Sep 23, 2014	5.24	5.37	5.21	5.26
3854	NASDAQ	AUDC	Mon, Sep 22, 2014	5.45	5.46	5.21	5.26
3853	NASDAQ	AUDC	Fri, Sep 19, 2014	5.48	5.53	5.41	5.45
3852	NASDAQ	AUDC	Thu, Sep 18, 2014	5.53	5.62	5.46	5.50
3851	NASDAQ	AUDC	Wed, Sep 17, 2014	5.49	5.66	5.49	5.54
3850	NASDAQ	AUDC	Tue, Sep 16, 2014	5.64	5.64	5.47	5.52
3849	NASDAQ	AUDC	Mon, Sep 15, 2014	5.58	5.70	5.28	5.64
3848	NASDAQ	AUDC	Fri, Sep 12, 2014	5.60	5.72	5.52	5.64
3847	NASDAQ	AUDC	Thu, Sep 11, 2014	5.64	5.75	5.61	5.64
3846	NASDAQ	AUDC	Wed, Sep 10, 2014	5.79	5.83	5.67	5.70
3845	NASDAQ	AUDC	Tue, Sep 9, 2014	5.70	5.84	5.62	5.75
3844	NASDAQ	AUDC	Mon, Sep 8, 2014	5.74	5.80	5.66	5.70
3843	NASDAQ	AUDC	Fri, Sep 5, 2014	5.55	5.73	5.52	5.68
3842	NASDAQ	AUDC	Thu, Sep 4, 2014	5.67	5.85	5.55	5.57
3841	NASDAQ	AUDC	Wed, Sep 3, 2014	5.61	5.64	5.51	5.55
3840	NASDAQ	AUDC	Tue, Sep 2, 2014	5.77	5.79	5.55	5.62
3839	NASDAQ	AUDC	Fri, Aug 29, 2014	5.67	5.70	5.60	5.68
3838	NASDAQ	AUDC	Thu, Aug 28, 2014	5.44	5.64	5.43	5.61
3837	NASDAQ	AUDC	Wed, Aug 27, 2014	5.41	5.54	5.39	5.50
3836	NASDAQ	AUDC	Tue, Aug 26, 2014	5.27	5.46	5.21	5.34
3835	NASDAQ	AUDC	Mon, Aug 25, 2014	5.40	5.52	5.38	5.43
3834	NASDAQ	AUDC	Fri, Aug 22, 2014	5.37	5.54	5.35	5.50
3833	NASDAQ	AUDC	Thu, Aug 21, 2014	5.40	5.43	5.31	5.39
3832	NASDAQ	AUDC	Wed, Aug 20, 2014	5.47	5.50	5.36	5.45
3831	NASDAQ	AUDC	Tue, Aug 19, 2014	5.48	5.51	5.44	5.46
3830	NASDAQ	AUDC	Mon, Aug 18, 2014	5.35	5.52	5.33	5.45
3829	NASDAQ	AUDC	Fri, Aug 15, 2014	5.40	5.44	5.25	5.39
3828	NASDAQ	AUDC	Thu, Aug 14, 2014	5.20	5.46	5.20	5.42
3827	NASDAQ	AUDC	Wed, Aug 13, 2014	5.53	5.58	5.22	5.25
3826	NASDAQ	AUDC	Tue, Aug 12, 2014	5.60	5.65	5.46	5.53
3825	NASDAQ	AUDC	Mon, Aug 11, 2014	5.56	5.65	5.43	5.60
3824	NASDAQ	AUDC	Fri, Aug 8, 2014	5.56	5.65	5.41	5.55
3823	NASDAQ	AUDC	Thu, Aug 7, 2014	5.47	5.80	5.47	5.56
3822	NASDAQ	AUDC	Wed, Aug 6, 2014	5.00	5.50	5.00	5.43
3821	NASDAQ	AUDC	Tue, Aug 5, 2014	5.31	5.45	4.98	5.02
3820	NASDAQ	AUDC	Mon, Aug 4, 2014	5.63	5.74	5.31	5.33
3819	NASDAQ	AUDC	Fri, Aug 1, 2014	5.61	5.85	5.61	5.62
3818	NASDAQ	AUDC	Thu, Jul 31, 2014	6.21	6.21	5.59	5.63
3817	NASDAQ	AUDC	Wed, Jul 30, 2014	6.40	6.53	6.27	6.29
3816	NASDAQ	AUDC	Tue, Jul 29, 2014	6.62	6.81	6.36	6.39
3815	NASDAQ	AUDC	Mon, Jul 28, 2014	7.06	7.12	6.87	6.95
3814	NASDAQ	AUDC	Fri, Jul 25, 2014	7.05	7.11	7.00	7.07
3813	NASDAQ	AUDC	Thu, Jul 24, 2014	7.11	7.24	7.03	7.05
3812	NASDAQ	AUDC	Wed, Jul 23, 2014	7.23	7.23	7.01	7.09
3811	NASDAQ	AUDC	Tue, Jul 22, 2014	7.10	7.26	7.07	7.26
3810	NASDAQ	AUDC	Mon, Jul 21, 2014	6.96	7.14	6.96	7.11
3809	NASDAQ	AUDC	Fri, Jul 18, 2014	7.03	7.20	6.94	7.07
3808	NASDAQ	AUDC	Thu, Jul 17, 2014	7.05	7.15	6.88	6.97
3807	NASDAQ	AUDC	Wed, Jul 16, 2014	7.12	7.17	6.89	7.12
3806	NASDAQ	AUDC	Tue, Jul 15, 2014	7.03	7.15	6.91	7.06
3805	NASDAQ	AUDC	Mon, Jul 14, 2014	6.84	7.09	6.81	7.04
3804	NASDAQ	AUDC	Fri, Jul 11, 2014	6.85	6.93	6.81	6.87
3803	NASDAQ	AUDC	Thu, Jul 10, 2014	6.57	7.00	6.55	6.81
3802	NASDAQ	AUDC	Wed, Jul 9, 2014	6.85	6.92	6.72	6.80
3801	NASDAQ	AUDC	Tue, Jul 8, 2014	6.82	7.08	6.70	6.77
3800	NASDAQ	AUDC	Mon, Jul 7, 2014	7.19	7.21	7.00	7.04
3799	NASDAQ	AUDC	Thu, Jul 3, 2014	7.27	7.31	7.20	7.27
3798	NASDAQ	AUDC	Wed, Jul 2, 2014	7.27	7.35	7.23	7.28
3797	NASDAQ	AUDC	Tue, Jul 1, 2014	7.01	7.32	7.01	7.19
3796	NASDAQ	AUDC	Mon, Jun 30, 2014	6.96	7.10	6.89	7.05
3795	NASDAQ	AUDC	Fri, Jun 27, 2014	7.04	7.11	6.96	6.99
3794	NASDAQ	AUDC	Thu, Jun 26, 2014	6.69	7.04	6.69	6.97
3793	NASDAQ	AUDC	Wed, Jun 25, 2014	6.76	6.84	6.67	6.75
3792	NASDAQ	AUDC	Tue, Jun 24, 2014	6.73	7.09	6.66	6.84
3791	NASDAQ	AUDC	Mon, Jun 23, 2014	6.67	6.85	6.66	6.74
3790	NASDAQ	AUDC	Fri, Jun 20, 2014	6.72	6.73	6.64	6.70
3789	NASDAQ	AUDC	Thu, Jun 19, 2014	6.56	6.84	6.53	6.70
3788	NASDAQ	AUDC	Wed, Jun 18, 2014	6.60	6.64	6.51	6.55
3787	NASDAQ	AUDC	Tue, Jun 17, 2014	6.56	6.68	6.50	6.61
3786	NASDAQ	AUDC	Mon, Jun 16, 2014	6.60	6.74	6.53	6.61
3785	NASDAQ	AUDC	Fri, Jun 13, 2014	6.72	6.75	6.56	6.63
3784	NASDAQ	AUDC	Thu, Jun 12, 2014	6.79	6.90	6.67	6.70
3783	NASDAQ	AUDC	Wed, Jun 11, 2014	6.67	6.92	6.58	6.79
3782	NASDAQ	AUDC	Tue, Jun 10, 2014	6.61	6.80	6.61	6.71
3781	NASDAQ	AUDC	Mon, Jun 9, 2014	6.58	6.83	6.57	6.68
3780	NASDAQ	AUDC	Fri, Jun 6, 2014	6.73	6.85	6.62	6.77
3779	NASDAQ	AUDC	Thu, Jun 5, 2014	6.56	6.69	6.49	6.63
3778	NASDAQ	AUDC	Wed, Jun 4, 2014	6.50	6.63	6.48	6.52
3777	NASDAQ	AUDC	Tue, Jun 3, 2014	6.48	6.58	6.33	6.56
3776	NASDAQ	AUDC	Mon, Jun 2, 2014	6.52	6.57	6.37	6.48
3775	NASDAQ	AUDC	Fri, May 30, 2014	6.40	6.53	6.34	6.37
3774	NASDAQ	AUDC	Thu, May 29, 2014	6.22	6.58	6.22	6.47
3773	NASDAQ	AUDC	Wed, May 28, 2014	6.22	6.30	6.21	6.25
3772	NASDAQ	AUDC	Tue, May 27, 2014	6.08	6.30	6.01	6.20
3771	NASDAQ	AUDC	Fri, May 23, 2014	5.93	6.10	5.93	6.02
3770	NASDAQ	AUDC	Thu, May 22, 2014	5.80	6.03	5.80	5.93
3769	NASDAQ	AUDC	Wed, May 21, 2014	5.92	6.00	5.87	5.88
3768	NASDAQ	AUDC	Tue, May 20, 2014	6.00	6.03	5.82	5.84
3767	NASDAQ	AUDC	Mon, May 19, 2014	5.78	6.18	5.78	6.03
3766	NASDAQ	AUDC	Fri, May 16, 2014	5.67	6.10	5.65	5.88
3765	NASDAQ	AUDC	Thu, May 15, 2014	5.65	5.68	5.46	5.61
3764	NASDAQ	AUDC	Wed, May 14, 2014	5.73	5.84	5.60	5.65
3763	NASDAQ	AUDC	Tue, May 13, 2014	5.80	5.86	5.57	5.76
3762	NASDAQ	AUDC	Mon, May 12, 2014	5.80	6.00	5.61	5.82
3761	NASDAQ	AUDC	Fri, May 9, 2014	5.64	5.72	5.52	5.61
3760	NASDAQ	AUDC	Thu, May 8, 2014	5.70	5.88	5.55	5.64
3759	NASDAQ	AUDC	Wed, May 7, 2014	5.87	5.87	5.60	5.74
3758	NASDAQ	AUDC	Tue, May 6, 2014	6.07	6.14	5.86	5.88
3757	NASDAQ	AUDC	Mon, May 5, 2014	5.96	6.14	5.88	6.13
3756	NASDAQ	AUDC	Fri, May 2, 2014	6.23	6.23	5.97	6.00
3755	NASDAQ	AUDC	Thu, May 1, 2014	5.90	6.25	5.86	6.25
3754	NASDAQ	AUDC	Wed, Apr 30, 2014	6.32	6.34	5.29	5.71
3753	NASDAQ	AUDC	Tue, Apr 29, 2014	6.49	6.63	6.27	6.54
3752	NASDAQ	AUDC	Mon, Apr 28, 2014	6.79	6.79	6.24	6.36
3751	NASDAQ	AUDC	Fri, Apr 25, 2014	7.01	7.07	6.71	6.76
3750	NASDAQ	AUDC	Thu, Apr 24, 2014	7.20	7.20	6.99	7.06
3749	NASDAQ	AUDC	Wed, Apr 23, 2014	7.09	7.18	7.03	7.06
3748	NASDAQ	AUDC	Tue, Apr 22, 2014	6.86	7.20	6.78	7.12
3747	NASDAQ	AUDC	Mon, Apr 21, 2014	6.85	6.95	6.70	6.75
3746	NASDAQ	AUDC	Thu, Apr 17, 2014	6.80	6.98	6.75	6.84
3745	NASDAQ	AUDC	Wed, Apr 16, 2014	6.82	6.86	6.62	6.85
3744	NASDAQ	AUDC	Tue, Apr 15, 2014	6.79	6.97	6.39	6.71
3743	NASDAQ	AUDC	Mon, Apr 14, 2014	7.09	7.10	6.78	6.79
3742	NASDAQ	AUDC	Fri, Apr 11, 2014	6.79	6.95	6.70	6.76
3741	NASDAQ	AUDC	Thu, Apr 10, 2014	7.40	7.42	6.80	6.85
3740	NASDAQ	AUDC	Wed, Apr 9, 2014	7.10	7.35	6.88	7.32
3739	NASDAQ	AUDC	Tue, Apr 8, 2014	6.79	6.93	6.70	6.85
3738	NASDAQ	AUDC	Mon, Apr 7, 2014	6.83	7.01	6.60	6.75
3737	NASDAQ	AUDC	Fri, Apr 4, 2014	7.10	7.27	6.80	6.92
3736	NASDAQ	AUDC	Thu, Apr 3, 2014	7.28	7.28	7.02	7.11
3735	NASDAQ	AUDC	Wed, Apr 2, 2014	7.32	7.49	7.20	7.31
3734	NASDAQ	AUDC	Tue, Apr 1, 2014	7.28	7.36	7.22	7.30
3733	NASDAQ	AUDC	Mon, Mar 31, 2014	7.23	7.40	7.18	7.25
3732	NASDAQ	AUDC	Fri, Mar 28, 2014	7.19	7.29	7.06	7.14
3731	NASDAQ	AUDC	Thu, Mar 27, 2014	7.06	7.25	6.97	7.13
3730	NASDAQ	AUDC	Wed, Mar 26, 2014	7.44	7.53	7.05	7.18
3729	NASDAQ	AUDC	Tue, Mar 25, 2014	7.53	7.60	7.23	7.37
3728	NASDAQ	AUDC	Mon, Mar 24, 2014	7.81	7.84	7.05	7.50
3727	NASDAQ	AUDC	Fri, Mar 21, 2014	8.03	8.04	7.77	7.84
3726	NASDAQ	AUDC	Thu, Mar 20, 2014	7.88	8.03	7.79	8.00
3725	NASDAQ	AUDC	Wed, Mar 19, 2014	8.12	8.26	7.85	7.89
3724	NASDAQ	AUDC	Tue, Mar 18, 2014	8.22	8.35	8.09	8.16
3723	NASDAQ	AUDC	Mon, Mar 17, 2014	8.29	8.35	8.19	8.25
3722	NASDAQ	AUDC	Fri, Mar 14, 2014	8.08	8.29	7.95	8.15
3721	NASDAQ	AUDC	Thu, Mar 13, 2014	8.47	8.53	8.02	8.08
3720	NASDAQ	AUDC	Wed, Mar 12, 2014	8.05	8.47	7.88	8.41
3719	NASDAQ	AUDC	Tue, Mar 11, 2014	8.25	8.38	8.03	8.06
3718	NASDAQ	AUDC	Mon, Mar 10, 2014	8.35	8.51	8.08	8.17
3717	NASDAQ	AUDC	Fri, Mar 7, 2014	8.40	8.49	8.11	8.23
3716	NASDAQ	AUDC	Thu, Mar 6, 2014	8.50	8.77	8.32	8.32
3715	NASDAQ	AUDC	Wed, Mar 5, 2014	8.46	8.74	8.31	8.39
3714	NASDAQ	AUDC	Tue, Mar 4, 2014	9.06	9.10	8.94	9.02
3713	NASDAQ	AUDC	Mon, Mar 3, 2014	8.71	9.02	8.62	8.83
3712	NASDAQ	AUDC	Fri, Feb 28, 2014	9.04	9.12	8.65	8.83
3711	NASDAQ	AUDC	Thu, Feb 27, 2014	8.76	9.10	8.75	9.09
3710	NASDAQ	AUDC	Wed, Feb 26, 2014	8.80	8.98	8.64	8.65
3709	NASDAQ	AUDC	Tue, Feb 25, 2014	8.32	8.97	8.32	8.79
3708	NASDAQ	AUDC	Mon, Feb 24, 2014	8.36	8.62	8.17	8.22
3707	NASDAQ	AUDC	Fri, Feb 21, 2014	8.97	8.98	8.16	8.31
3706	NASDAQ	AUDC	Thu, Feb 20, 2014	8.13	8.98	8.13	8.74
3705	NASDAQ	AUDC	Wed, Feb 19, 2014	8.41	8.46	8.05	8.10
3704	NASDAQ	AUDC	Tue, Feb 18, 2014	8.14	8.48	8.11	8.40
3703	NASDAQ	AUDC	Fri, Feb 14, 2014	8.06	8.19	7.89	8.05
3702	NASDAQ	AUDC	Thu, Feb 13, 2014	7.78	8.20	7.76	8.05
3701	NASDAQ	AUDC	Wed, Feb 12, 2014	7.90	8.00	7.75	7.86
3700	NASDAQ	AUDC	Tue, Feb 11, 2014	7.90	8.02	7.72	7.87
3699	NASDAQ	AUDC	Mon, Feb 10, 2014	7.88	7.89	7.60	7.85
3698	NASDAQ	AUDC	Fri, Feb 7, 2014	7.76	7.84	7.57	7.78
3697	NASDAQ	AUDC	Thu, Feb 6, 2014	7.44	7.64	7.41	7.58
3696	NASDAQ	AUDC	Wed, Feb 5, 2014	7.24	7.40	7.10	7.24
3695	NASDAQ	AUDC	Tue, Feb 4, 2014	7.15	7.46	7.00	7.30
3694	NASDAQ	AUDC	Mon, Feb 3, 2014	7.48	7.50	7.05	7.19
3693	NASDAQ	AUDC	Fri, Jan 31, 2014	7.51	7.70	7.37	7.54
3692	NASDAQ	AUDC	Thu, Jan 30, 2014	7.50	7.70	7.30	7.70
3691	NASDAQ	AUDC	Wed, Jan 29, 2014	7.12	7.85	7.08	7.55
3690	NASDAQ	AUDC	Tue, Jan 28, 2014	7.21	7.21	6.85	6.92
3689	NASDAQ	AUDC	Mon, Jan 27, 2014	7.33	7.45	6.92	7.24
3688	NASDAQ	AUDC	Fri, Jan 24, 2014	7.34	7.49	7.04	7.34
3687	NASDAQ	AUDC	Thu, Jan 23, 2014	7.44	7.54	7.13	7.31
3686	NASDAQ	AUDC	Wed, Jan 22, 2014	6.81	7.71	6.60	7.53
3685	NASDAQ	AUDC	Tue, Jan 21, 2014	7.21	7.40	6.78	6.87
3684	NASDAQ	AUDC	Fri, Jan 17, 2014	7.45	7.68	7.31	7.33
3683	NASDAQ	AUDC	Thu, Jan 16, 2014	7.53	7.67	7.45	7.49
3682	NASDAQ	AUDC	Wed, Jan 15, 2014	7.77	8.07	7.43	7.53
3681	NASDAQ	AUDC	Tue, Jan 14, 2014	7.59	7.72	7.57	7.70
3680	NASDAQ	AUDC	Mon, Jan 13, 2014	7.60	7.73	7.42	7.45
3679	NASDAQ	AUDC	Fri, Jan 10, 2014	7.63	7.71	7.40	7.53
3678	NASDAQ	AUDC	Thu, Jan 9, 2014	7.46	7.61	7.31	7.54
3677	NASDAQ	AUDC	Wed, Jan 8, 2014	7.81	7.81	7.43	7.46
3676	NASDAQ	AUDC	Tue, Jan 7, 2014	7.69	7.89	7.60	7.76
3675	NASDAQ	AUDC	Mon, Jan 6, 2014	7.64	7.69	7.48	7.65
3674	NASDAQ	AUDC	Fri, Jan 3, 2014	7.17	7.69	7.14	7.64
3673	NASDAQ	AUDC	Thu, Jan 2, 2014	7.06	7.25	7.05	7.12
3672	NASDAQ	AUDC	Tue, Dec 31, 2013	7.24	7.27	7.00	7.13
3671	NASDAQ	AUDC	Mon, Dec 30, 2013	7.10	7.17	6.84	6.99
3670	NASDAQ	AUDC	Fri, Dec 27, 2013	7.33	7.40	7.07	7.14
3669	NASDAQ	AUDC	Thu, Dec 26, 2013	7.28	7.38	7.17	7.36
3668	NASDAQ	AUDC	Tue, Dec 24, 2013	7.23	7.28	7.10	7.16
3667	NASDAQ	AUDC	Mon, Dec 23, 2013	7.00	7.11	6.94	7.10
3666	NASDAQ	AUDC	Fri, Dec 20, 2013	6.71	6.81	6.61	6.72
3665	NASDAQ	AUDC	Thu, Dec 19, 2013	6.69	6.73	6.51	6.67
3664	NASDAQ	AUDC	Wed, Dec 18, 2013	6.65	6.73	6.51	6.64
3663	NASDAQ	AUDC	Tue, Dec 17, 2013	6.59	6.71	6.59	6.64
3662	NASDAQ	AUDC	Mon, Dec 16, 2013	6.66	6.70	6.55	6.61
3661	NASDAQ	AUDC	Fri, Dec 13, 2013	6.58	6.74	6.49	6.69
3660	NASDAQ	AUDC	Thu, Dec 12, 2013	6.57	6.62	6.41	6.48
3659	NASDAQ	AUDC	Wed, Dec 11, 2013	6.98	7.00	6.60	6.64
3658	NASDAQ	AUDC	Tue, Dec 10, 2013	6.81	7.00	6.80	6.84
3657	NASDAQ	AUDC	Mon, Dec 9, 2013	6.81	7.08	6.66	6.96
3656	NASDAQ	AUDC	Fri, Dec 6, 2013	6.49	6.84	6.45	6.80
3655	NASDAQ	AUDC	Thu, Dec 5, 2013	6.20	6.55	6.15	6.47
3654	NASDAQ	AUDC	Wed, Dec 4, 2013	6.29	6.43	6.21	6.28
3653	NASDAQ	AUDC	Tue, Dec 3, 2013	6.44	6.45	6.28	6.36
3652	NASDAQ	AUDC	Mon, Dec 2, 2013	6.54	6.70	6.43	6.47
3651	NASDAQ	AUDC	Fri, Nov 29, 2013	6.63	6.78	6.54	6.56
3650	NASDAQ	AUDC	Wed, Nov 27, 2013	6.80	6.93	6.50	6.53
3649	NASDAQ	AUDC	Tue, Nov 26, 2013	6.11	6.78	6.02	6.73
3648	NASDAQ	AUDC	Mon, Nov 25, 2013	5.96	6.13	5.88	6.11
3647	NASDAQ	AUDC	Fri, Nov 22, 2013	5.80	5.88	5.70	5.82
3646	NASDAQ	AUDC	Thu, Nov 21, 2013	5.68	5.92	5.64	5.84
3645	NASDAQ	AUDC	Wed, Nov 20, 2013	5.61	5.87	5.46	5.67
3644	NASDAQ	AUDC	Tue, Nov 19, 2013	5.85	5.95	5.67	5.70
3643	NASDAQ	AUDC	Mon, Nov 18, 2013	6.01	6.19	5.82	5.94
3642	NASDAQ	AUDC	Fri, Nov 15, 2013	6.05	6.12	5.95	6.00
3641	NASDAQ	AUDC	Thu, Nov 14, 2013	6.09	6.15	6.01	6.07
3640	NASDAQ	AUDC	Wed, Nov 13, 2013	6.16	6.26	6.08	6.21
3639	NASDAQ	AUDC	Tue, Nov 12, 2013	5.85	6.15	5.67	6.10
3638	NASDAQ	AUDC	Mon, Nov 11, 2013	5.97	6.06	5.82	5.85
3637	NASDAQ	AUDC	Fri, Nov 8, 2013	5.68	6.10	5.68	5.97
3636	NASDAQ	AUDC	Thu, Nov 7, 2013	6.01	6.08	5.57	5.67
3635	NASDAQ	AUDC	Wed, Nov 6, 2013	6.21	6.30	5.96	6.03
3634	NASDAQ	AUDC	Tue, Nov 5, 2013	6.27	6.49	6.06	6.12
3633	NASDAQ	AUDC	Mon, Nov 4, 2013	6.73	6.77	6.28	6.30
3632	NASDAQ	AUDC	Fri, Nov 1, 2013	6.15	6.60	6.10	6.45
3631	NASDAQ	AUDC	Thu, Oct 31, 2013	6.30	6.31	5.90	6.09
3630	NASDAQ	AUDC	Wed, Oct 30, 2013	7.22	7.32	6.25	6.36
3629	NASDAQ	AUDC	Tue, Oct 29, 2013	7.16	7.62	7.13	7.56
3628	NASDAQ	AUDC	Mon, Oct 28, 2013	7.30	7.31	7.07	7.08
3627	NASDAQ	AUDC	Fri, Oct 25, 2013	6.93	7.39	6.86	7.25
3626	NASDAQ	AUDC	Thu, Oct 24, 2013	7.08	7.08	6.79	6.88
3625	NASDAQ	AUDC	Wed, Oct 23, 2013	7.30	7.32	7.06	7.09
3624	NASDAQ	AUDC	Tue, Oct 22, 2013	7.34	7.45	7.16	7.32
3623	NASDAQ	AUDC	Mon, Oct 21, 2013	7.20	7.25	7.00	7.24
3622	NASDAQ	AUDC	Fri, Oct 18, 2013	6.72	7.04	6.67	6.95
3621	NASDAQ	AUDC	Thu, Oct 17, 2013	6.91	6.93	6.60	6.69
3620	NASDAQ	AUDC	Wed, Oct 16, 2013	6.72	6.84	6.62	6.79
3619	NASDAQ	AUDC	Tue, Oct 15, 2013	6.93	6.97	6.61	6.69
3618	NASDAQ	AUDC	Mon, Oct 14, 2013	6.93	7.00	6.79	6.93
3617	NASDAQ	AUDC	Fri, Oct 11, 2013	6.63	6.75	6.50	6.71
3616	NASDAQ	AUDC	Thu, Oct 10, 2013	6.60	6.80	6.52	6.60
3615	NASDAQ	AUDC	Wed, Oct 9, 2013	6.64	6.68	6.32	6.50
3614	NASDAQ	AUDC	Tue, Oct 8, 2013	6.85	6.89	6.27	6.63
3613	NASDAQ	AUDC	Mon, Oct 7, 2013	7.00	7.24	6.89	6.96
3612	NASDAQ	AUDC	Fri, Oct 4, 2013	6.91	7.20	6.91	7.03
3611	NASDAQ	AUDC	Thu, Oct 3, 2013	7.25	7.25	6.83	6.96
3610	NASDAQ	AUDC	Wed, Oct 2, 2013	7.32	7.42	7.16	7.28
3609	NASDAQ	AUDC	Tue, Oct 1, 2013	7.05	7.32	7.02	7.29
3608	NASDAQ	AUDC	Mon, Sep 30, 2013	7.02	7.05	6.81	7.00
3607	NASDAQ	AUDC	Fri, Sep 27, 2013	7.08	7.34	6.96	7.12
3606	NASDAQ	AUDC	Thu, Sep 26, 2013	7.14	7.30	7.07	7.08
3605	NASDAQ	AUDC	Wed, Sep 25, 2013	6.79	7.16	6.75	7.07
3604	NASDAQ	AUDC	Tue, Sep 24, 2013	6.23	6.85	6.23	6.73
3603	NASDAQ	AUDC	Mon, Sep 23, 2013	6.25	6.33	6.04	6.23
3602	NASDAQ	AUDC	Fri, Sep 20, 2013	6.35	6.45	6.21	6.26
3601	NASDAQ	AUDC	Thu, Sep 19, 2013	6.46	6.47	6.33	6.38
3600	NASDAQ	AUDC	Wed, Sep 18, 2013	6.41	6.49	6.32	6.47
3599	NASDAQ	AUDC	Tue, Sep 17, 2013	6.35	6.48	6.25	6.39
3598	NASDAQ	AUDC	Mon, Sep 16, 2013	6.58	6.61	6.37	6.41
3597	NASDAQ	AUDC	Fri, Sep 13, 2013	6.54	6.64	6.43	6.47
3596	NASDAQ	AUDC	Thu, Sep 12, 2013	6.59	6.70	6.40	6.55
3595	NASDAQ	AUDC	Wed, Sep 11, 2013	6.36	6.73	6.35	6.58
3594	NASDAQ	AUDC	Tue, Sep 10, 2013	6.62	6.65	6.36	6.58
3593	NASDAQ	AUDC	Mon, Sep 9, 2013	6.88	6.90	6.37	6.66
3592	NASDAQ	AUDC	Fri, Sep 6, 2013	7.01	7.06	6.85	6.86
3591	NASDAQ	AUDC	Thu, Sep 5, 2013	6.96	7.07	6.92	7.01
3590	NASDAQ	AUDC	Wed, Sep 4, 2013	6.70	7.01	6.66	6.92
3589	NASDAQ	AUDC	Tue, Sep 3, 2013	6.77	6.79	6.48	6.70
3588	NASDAQ	AUDC	Fri, Aug 30, 2013	6.46	6.65	6.42	6.55
3587	NASDAQ	AUDC	Thu, Aug 29, 2013	6.32	6.66	6.30	6.41
3586	NASDAQ	AUDC	Wed, Aug 28, 2013	6.23	6.30	6.18	6.23
3585	NASDAQ	AUDC	Tue, Aug 27, 2013	5.99	6.48	5.73	6.21
3584	NASDAQ	AUDC	Mon, Aug 26, 2013	6.39	6.39	6.20	6.30
3583	NASDAQ	AUDC	Fri, Aug 23, 2013	6.49	6.60	6.03	6.39
3582	NASDAQ	AUDC	Thu, Aug 22, 2013	6.09	6.37	6.06	6.35
3581	NASDAQ	AUDC	Wed, Aug 21, 2013	6.00	6.17	6.00	6.10
3580	NASDAQ	AUDC	Tue, Aug 20, 2013	5.87	6.10	5.84	5.99
3579	NASDAQ	AUDC	Mon, Aug 19, 2013	5.72	6.00	5.37	5.84
3578	NASDAQ	AUDC	Fri, Aug 16, 2013	5.67	5.80	5.61	5.61
3577	NASDAQ	AUDC	Thu, Aug 15, 2013	5.45	5.61	5.35	5.59
3576	NASDAQ	AUDC	Wed, Aug 14, 2013	5.32	5.55	5.32	5.50
3575	NASDAQ	AUDC	Tue, Aug 13, 2013	5.42	5.54	5.33	5.36
3574	NASDAQ	AUDC	Mon, Aug 12, 2013	5.01	5.53	4.95	5.42
3573	NASDAQ	AUDC	Fri, Aug 9, 2013	5.04	5.09	4.95	5.01
3572	NASDAQ	AUDC	Thu, Aug 8, 2013	4.89	5.05	4.88	5.03
3571	NASDAQ	AUDC	Wed, Aug 7, 2013	5.06	5.10	4.87	4.92
3570	NASDAQ	AUDC	Tue, Aug 6, 2013	5.05	5.10	4.94	5.07
3569	NASDAQ	AUDC	Mon, Aug 5, 2013	5.00	5.10	4.91	5.03
3568	NASDAQ	AUDC	Fri, Aug 2, 2013	5.09	5.10	4.79	4.98
3567	NASDAQ	AUDC	Thu, Aug 1, 2013	5.10	5.10	4.96	5.08
3566	NASDAQ	AUDC	Wed, Jul 31, 2013	4.90	5.15	4.90	5.13
3565	NASDAQ	AUDC	Tue, Jul 30, 2013	4.64	4.86	4.57	4.75
3564	NASDAQ	AUDC	Mon, Jul 29, 2013	4.50	4.57	4.35	4.38
3563	NASDAQ	AUDC	Fri, Jul 26, 2013	4.47	4.51	4.29	4.47
3562	NASDAQ	AUDC	Thu, Jul 25, 2013	4.54	4.57	4.47	4.50
3561	NASDAQ	AUDC	Wed, Jul 24, 2013	4.63	4.72	4.50	4.58
3560	NASDAQ	AUDC	Tue, Jul 23, 2013	4.70	4.74	4.45	4.57
3559	NASDAQ	AUDC	Mon, Jul 22, 2013	4.73	4.77	4.61	4.68
3558	NASDAQ	AUDC	Fri, Jul 19, 2013	4.76	4.76	4.61	4.69
3557	NASDAQ	AUDC	Thu, Jul 18, 2013	4.84	4.89	4.77	4.77
3556	NASDAQ	AUDC	Wed, Jul 17, 2013	4.82	4.90	4.77	4.79
3555	NASDAQ	AUDC	Tue, Jul 16, 2013	4.90	4.92	4.71	4.77
3554	NASDAQ	AUDC	Mon, Jul 15, 2013	4.84	4.92	4.84	4.88
3553	NASDAQ	AUDC	Fri, Jul 12, 2013	4.90	4.96	4.77	4.80
3552	NASDAQ	AUDC	Thu, Jul 11, 2013	5.04	5.04	4.82	4.88
3551	NASDAQ	AUDC	Wed, Jul 10, 2013	4.59	5.00	4.59	4.98
3550	NASDAQ	AUDC	Tue, Jul 9, 2013	4.51	4.63	4.51	4.54
3549	NASDAQ	AUDC	Mon, Jul 8, 2013	4.55	4.60	4.52	4.54
3548	NASDAQ	AUDC	Fri, Jul 5, 2013	4.62	4.62	4.53	4.56
3547	NASDAQ	AUDC	Wed, Jul 3, 2013	4.60	4.65	4.56	4.62
3546	NASDAQ	AUDC	Tue, Jul 2, 2013	4.57	4.65	4.51	4.63
3545	NASDAQ	AUDC	Mon, Jul 1, 2013	4.50	4.60	4.48	4.57
3544	NASDAQ	AUDC	Fri, Jun 28, 2013	4.30	4.44	4.21	4.43
3543	NASDAQ	AUDC	Thu, Jun 27, 2013	4.41	4.50	4.28	4.28
3542	NASDAQ	AUDC	Wed, Jun 26, 2013	4.39	4.46	4.32	4.36
3541	NASDAQ	AUDC	Tue, Jun 25, 2013	4.11	4.38	4.11	4.31
3540	NASDAQ	AUDC	Mon, Jun 24, 2013	4.26	4.36	4.04	4.08
3539	NASDAQ	AUDC	Fri, Jun 21, 2013	4.39	4.39	4.17	4.37
3538	NASDAQ	AUDC	Thu, Jun 20, 2013	4.40	4.40	4.26	4.34
3537	NASDAQ	AUDC	Wed, Jun 19, 2013	4.54	4.60	4.46	4.46
3536	NASDAQ	AUDC	Tue, Jun 18, 2013	4.50	4.60	4.46	4.56
3535	NASDAQ	AUDC	Mon, Jun 17, 2013	4.47	4.55	4.43	4.48
3534	NASDAQ	AUDC	Fri, Jun 14, 2013	4.46	4.51	4.43	4.43
3533	NASDAQ	AUDC	Thu, Jun 13, 2013	4.39	4.50	4.32	4.49
3532	NASDAQ	AUDC	Wed, Jun 12, 2013	4.46	4.50	4.32	4.35
3531	NASDAQ	AUDC	Tue, Jun 11, 2013	4.46	4.53	4.42	4.46
3530	NASDAQ	AUDC	Mon, Jun 10, 2013	4.49	4.59	4.42	4.53
3529	NASDAQ	AUDC	Fri, Jun 7, 2013	4.27	4.47	4.27	4.40
3528	NASDAQ	AUDC	Thu, Jun 6, 2013	4.12	4.24	4.11	4.23
3527	NASDAQ	AUDC	Wed, Jun 5, 2013	4.09	4.27	4.08	4.15
3526	NASDAQ	AUDC	Tue, Jun 4, 2013	4.13	4.20	4.09	4.11
3525	NASDAQ	AUDC	Mon, Jun 3, 2013	4.10	4.18	4.09	4.17
3524	NASDAQ	AUDC	Fri, May 31, 2013	4.10	4.15	4.09	4.14
3523	NASDAQ	AUDC	Thu, May 30, 2013	4.06	4.10	3.92	4.07
3522	NASDAQ	AUDC	Wed, May 29, 2013	4.14	4.14	4.01	4.10
3521	NASDAQ	AUDC	Tue, May 28, 2013	4.12	4.15	4.06	4.12
3520	NASDAQ	AUDC	Fri, May 24, 2013	3.99	4.03	3.98	4.03
3519	NASDAQ	AUDC	Thu, May 23, 2013	3.99	4.10	3.89	4.03
3518	NASDAQ	AUDC	Wed, May 22, 2013	4.04	4.07	3.95	4.00
3517	NASDAQ	AUDC	Tue, May 21, 2013	4.04	4.09	3.97	4.04
3516	NASDAQ	AUDC	Mon, May 20, 2013	3.95	4.18	3.95	4.02
3515	NASDAQ	AUDC	Fri, May 17, 2013	3.80	3.88	3.79	3.88
3514	NASDAQ	AUDC	Thu, May 16, 2013	3.85	3.85	3.68	3.75
3513	NASDAQ	AUDC	Wed, May 15, 2013	3.87	3.90	3.81	3.87
3512	NASDAQ	AUDC	Tue, May 14, 2013	3.92	3.92	3.83	3.91
3511	NASDAQ	AUDC	Mon, May 13, 2013	4.02	4.03	3.80	3.92
3510	NASDAQ	AUDC	Fri, May 10, 2013	4.15	4.15	4.04	4.05
3509	NASDAQ	AUDC	Thu, May 9, 2013	4.16	4.22	4.09	4.14
3508	NASDAQ	AUDC	Wed, May 8, 2013	4.18	4.18	4.07	4.12
3507	NASDAQ	AUDC	Tue, May 7, 2013	4.15	4.18	4.05	4.13
3506	NASDAQ	AUDC	Mon, May 6, 2013	4.08	4.23	4.04	4.13
3505	NASDAQ	AUDC	Fri, May 3, 2013	3.82	4.05	3.76	4.01
3504	NASDAQ	AUDC	Thu, May 2, 2013	3.86	3.88	3.72	3.79
3503	NASDAQ	AUDC	Wed, May 1, 2013	3.90	3.93	3.83	3.88
3502	NASDAQ	AUDC	Tue, Apr 30, 2013	3.91	3.97	3.79	3.94
3501	NASDAQ	AUDC	Mon, Apr 29, 2013	3.94	4.05	3.81	3.98
3500	NASDAQ	AUDC	Fri, Apr 26, 2013	3.93	4.00	3.88	3.93
3499	NASDAQ	AUDC	Thu, Apr 25, 2013	3.80	3.95	3.74	3.89
3498	NASDAQ	AUDC	Wed, Apr 24, 2013	3.68	3.78	3.60	3.74
3497	NASDAQ	AUDC	Tue, Apr 23, 2013	3.63	3.70	3.63	3.65
3496	NASDAQ	AUDC	Mon, Apr 22, 2013	3.59	3.67	3.42	3.61
3495	NASDAQ	AUDC	Fri, Apr 19, 2013	3.49	3.57	3.46	3.54
3494	NASDAQ	AUDC	Thu, Apr 18, 2013	3.51	3.68	3.49	3.55
3493	NASDAQ	AUDC	Wed, Apr 17, 2013	3.29	3.53	3.29	3.51
3492	NASDAQ	AUDC	Tue, Apr 16, 2013	3.37	3.42	3.29	3.34
3491	NASDAQ	AUDC	Mon, Apr 15, 2013	3.42	3.44	3.29	3.34
3490	NASDAQ	AUDC	Fri, Apr 12, 2013	3.40	3.47	3.34	3.45
3489	NASDAQ	AUDC	Thu, Apr 11, 2013	3.25	3.42	3.10	3.40
3488	NASDAQ	AUDC	Wed, Apr 10, 2013	3.35	3.35	3.24	3.25
3487	NASDAQ	AUDC	Tue, Apr 9, 2013	3.39	3.44	3.30	3.37
3486	NASDAQ	AUDC	Mon, Apr 8, 2013	3.27	3.43	3.23	3.37
3485	NASDAQ	AUDC	Fri, Apr 5, 2013	3.29	3.32	3.19	3.31
3484	NASDAQ	AUDC	Thu, Apr 4, 2013	3.25	3.44	3.18	3.35
3483	NASDAQ	AUDC	Wed, Apr 3, 2013	3.63	3.63	3.02	3.25
3482	NASDAQ	AUDC	Tue, Apr 2, 2013	3.76	3.81	3.60	3.66
3481	NASDAQ	AUDC	Mon, Apr 1, 2013	3.82	3.84	3.72	3.77
3480	NASDAQ	AUDC	Thu, Mar 28, 2013	3.78	3.84	3.72	3.80
3479	NASDAQ	AUDC	Wed, Mar 27, 2013	3.85	3.87	3.80	3.80
3478	NASDAQ	AUDC	Tue, Mar 26, 2013	3.89	3.94	3.83	3.88
3477	NASDAQ	AUDC	Mon, Mar 25, 2013	3.94	3.94	3.85	3.87
3476	NASDAQ	AUDC	Fri, Mar 22, 2013	3.88	3.97	3.86	3.90
3475	NASDAQ	AUDC	Thu, Mar 21, 2013	3.92	4.04	3.85	3.85
3474	NASDAQ	AUDC	Wed, Mar 20, 2013	4.05	4.05	3.94	3.97
3473	NASDAQ	AUDC	Tue, Mar 19, 2013	3.99	3.99	3.80	3.97
3472	NASDAQ	AUDC	Mon, Mar 18, 2013	3.96	4.00	3.87	3.94
3471	NASDAQ	AUDC	Fri, Mar 15, 2013	4.09	4.14	3.93	3.99
3470	NASDAQ	AUDC	Thu, Mar 14, 2013	4.02	4.19	4.00	4.08
3469	NASDAQ	AUDC	Wed, Mar 13, 2013	3.99	4.01	3.89	4.01
3468	NASDAQ	AUDC	Tue, Mar 12, 2013	4.01	4.05	3.90	3.99
3467	NASDAQ	AUDC	Mon, Mar 11, 2013	4.00	4.04	3.90	3.97
3466	NASDAQ	AUDC	Fri, Mar 8, 2013	4.06	4.06	3.91	4.00
3465	NASDAQ	AUDC	Thu, Mar 7, 2013	4.00	4.06	3.93	4.03
3464	NASDAQ	AUDC	Wed, Mar 6, 2013	3.97	4.06	3.87	3.95
3463	NASDAQ	AUDC	Tue, Mar 5, 2013	3.90	4.12	3.89	3.91
3462	NASDAQ	AUDC	Mon, Mar 4, 2013	4.02	4.02	3.85	3.90
3461	NASDAQ	AUDC	Fri, Mar 1, 2013	4.07	4.14	3.95	4.00
3460	NASDAQ	AUDC	Thu, Feb 28, 2013	4.03	4.30	4.03	4.09
3459	NASDAQ	AUDC	Wed, Feb 27, 2013	4.08	4.19	4.03	4.03
3458	NASDAQ	AUDC	Tue, Feb 26, 2013	3.79	4.10	3.66	4.03
3457	NASDAQ	AUDC	Mon, Feb 25, 2013	4.11	4.15	3.76	3.78
3456	NASDAQ	AUDC	Fri, Feb 22, 2013	4.10	4.21	4.05	4.13
3455	NASDAQ	AUDC	Thu, Feb 21, 2013	4.38	4.43	4.02	4.05
3454	NASDAQ	AUDC	Wed, Feb 20, 2013	4.45	4.50	4.37	4.41
3453	NASDAQ	AUDC	Tue, Feb 19, 2013	4.28	4.42	4.26	4.34
3452	NASDAQ	AUDC	Fri, Feb 15, 2013	4.46	4.46	4.27	4.30
3451	NASDAQ	AUDC	Thu, Feb 14, 2013	4.46	4.48	4.35	4.45
3450	NASDAQ	AUDC	Wed, Feb 13, 2013	4.49	4.57	4.44	4.48
3449	NASDAQ	AUDC	Tue, Feb 12, 2013	4.55	4.56	4.36	4.52
3448	NASDAQ	AUDC	Mon, Feb 11, 2013	4.64	4.75	4.44	4.52
3447	NASDAQ	AUDC	Fri, Feb 8, 2013	4.23	4.50	4.23	4.39
3446	NASDAQ	AUDC	Thu, Feb 7, 2013	4.31	4.39	4.15	4.21
3445	NASDAQ	AUDC	Wed, Feb 6, 2013	3.95	4.33	3.95	4.26
3444	NASDAQ	AUDC	Tue, Feb 5, 2013	4.06	4.10	3.89	3.93
3443	NASDAQ	AUDC	Mon, Feb 4, 2013	4.02	4.22	3.94	4.03
3442	NASDAQ	AUDC	Fri, Feb 1, 2013	3.73	4.04	3.64	4.02
3441	NASDAQ	AUDC	Thu, Jan 31, 2013	3.60	3.71	3.50	3.68
3440	NASDAQ	AUDC	Wed, Jan 30, 2013	3.65	3.65	3.20	3.51
3439	NASDAQ	AUDC	Tue, Jan 29, 2013	3.71	3.87	3.70	3.77
3438	NASDAQ	AUDC	Mon, Jan 28, 2013	3.71	3.78	3.67	3.73
3437	NASDAQ	AUDC	Fri, Jan 25, 2013	3.75	3.75	3.70	3.72
3436	NASDAQ	AUDC	Thu, Jan 24, 2013	3.69	3.75	3.66	3.75
3435	NASDAQ	AUDC	Wed, Jan 23, 2013	3.72	3.74	3.65	3.70
3434	NASDAQ	AUDC	Tue, Jan 22, 2013	3.70	3.79	3.62	3.71
3433	NASDAQ	AUDC	Fri, Jan 18, 2013	3.70	3.78	3.49	3.70
3432	NASDAQ	AUDC	Thu, Jan 17, 2013	3.64	3.74	3.60	3.69
3431	NASDAQ	AUDC	Wed, Jan 16, 2013	3.55	3.70	3.36	3.64
3430	NASDAQ	AUDC	Tue, Jan 15, 2013	3.62	3.63	3.47	3.57
3429	NASDAQ	AUDC	Mon, Jan 14, 2013	3.58	3.65	3.55	3.62
3428	NASDAQ	AUDC	Fri, Jan 11, 2013	3.43	3.62	3.42	3.62
3427	NASDAQ	AUDC	Thu, Jan 10, 2013	3.52	3.61	3.33	3.39
3426	NASDAQ	AUDC	Wed, Jan 9, 2013	3.49	3.55	3.47	3.54
3425	NASDAQ	AUDC	Tue, Jan 8, 2013	3.49	3.53	3.45	3.52
3424	NASDAQ	AUDC	Mon, Jan 7, 2013	3.31	3.54	3.31	3.53
3423	NASDAQ	AUDC	Fri, Jan 4, 2013	3.40	3.44	3.33	3.34
3422	NASDAQ	AUDC	Thu, Jan 3, 2013	3.44	3.45	3.35	3.40
3421	NASDAQ	AUDC	Wed, Jan 2, 2013	3.30	3.46	3.28	3.42
3420	NASDAQ	AUDC	Mon, Dec 31, 2012	3.00	3.25	2.89	3.22
3419	NASDAQ	AUDC	Fri, Dec 28, 2012	3.11	3.16	2.97	3.05
3418	NASDAQ	AUDC	Thu, Dec 27, 2012	3.10	3.18	3.01	3.12
3417	NASDAQ	AUDC	Wed, Dec 26, 2012	3.01	3.15	2.94	3.11
3416	NASDAQ	AUDC	Mon, Dec 24, 2012	3.10	3.10	3.01	3.08
3415	NASDAQ	AUDC	Fri, Dec 21, 2012	3.20	3.20	3.04	3.14
3414	NASDAQ	AUDC	Thu, Dec 20, 2012	3.34	3.34	3.16	3.22
3413	NASDAQ	AUDC	Wed, Dec 19, 2012	3.20	3.35	3.14	3.29
3412	NASDAQ	AUDC	Tue, Dec 18, 2012	3.05	3.18	3.05	3.14
3411	NASDAQ	AUDC	Mon, Dec 17, 2012	3.01	3.10	3.01	3.09
3410	NASDAQ	AUDC	Fri, Dec 14, 2012	3.00	3.10	2.92	3.02
3409	NASDAQ	AUDC	Thu, Dec 13, 2012	3.03	3.09	2.91	3.00
3408	NASDAQ	AUDC	Wed, Dec 12, 2012	3.01	3.05	2.95	3.00
3407	NASDAQ	AUDC	Tue, Dec 11, 2012	3.07	3.13	2.97	3.01
3406	NASDAQ	AUDC	Mon, Dec 10, 2012	2.89	3.08	2.84	3.07
3405	NASDAQ	AUDC	Fri, Dec 7, 2012	2.91	2.92	2.84	2.92
3404	NASDAQ	AUDC	Thu, Dec 6, 2012	2.82	2.95	2.76	2.92
3403	NASDAQ	AUDC	Wed, Dec 5, 2012	2.71	2.83	2.70	2.82
3402	NASDAQ	AUDC	Tue, Dec 4, 2012	2.72	2.76	2.67	2.74
3401	NASDAQ	AUDC	Mon, Dec 3, 2012	2.81	2.82	2.67	2.72
3400	NASDAQ	AUDC	Fri, Nov 30, 2012	2.70	2.82	2.67	2.81
3399	NASDAQ	AUDC	Thu, Nov 29, 2012	2.66	2.74	2.64	2.71
3398	NASDAQ	AUDC	Wed, Nov 28, 2012	2.64	2.64	2.52	2.63
3397	NASDAQ	AUDC	Tue, Nov 27, 2012	2.61	2.70	2.58	2.59
3396	NASDAQ	AUDC	Mon, Nov 26, 2012	2.50	2.58	2.47	2.58
3395	NASDAQ	AUDC	Fri, Nov 23, 2012	2.57	2.57	2.43	2.49
3394	NASDAQ	AUDC	Wed, Nov 21, 2012	2.46	2.51	2.44	2.51
3393	NASDAQ	AUDC	Tue, Nov 20, 2012	2.45	2.48	2.41	2.44
3392	NASDAQ	AUDC	Mon, Nov 19, 2012	2.48	2.54	2.43	2.47
3391	NASDAQ	AUDC	Fri, Nov 16, 2012	2.40	2.46	2.36	2.37
3390	NASDAQ	AUDC	Thu, Nov 15, 2012	2.43	2.44	2.36	2.43
3389	NASDAQ	AUDC	Wed, Nov 14, 2012	2.56	2.58	2.47	2.50
3388	NASDAQ	AUDC	Tue, Nov 13, 2012	2.60	2.61	2.52	2.53
3387	NASDAQ	AUDC	Mon, Nov 12, 2012	2.66	2.70	2.58	2.61
3386	NASDAQ	AUDC	Fri, Nov 9, 2012	2.70	2.75	2.59	2.66
3385	NASDAQ	AUDC	Thu, Nov 8, 2012	2.61	2.73	2.57	2.65
3384	NASDAQ	AUDC	Wed, Nov 7, 2012	2.66	2.66	2.55	2.61
3383	NASDAQ	AUDC	Tue, Nov 6, 2012	2.60	2.75	2.58	2.69
3382	NASDAQ	AUDC	Mon, Nov 5, 2012	2.76	2.76	2.56	2.60
3381	NASDAQ	AUDC	Fri, Nov 2, 2012	2.36	2.60	2.30	2.49
3380	NASDAQ	AUDC	Thu, Nov 1, 2012	2.25	2.36	2.25	2.34
3379	NASDAQ	AUDC	Wed, Oct 31, 2012	2.25	2.29	2.18	2.22
3378	NASDAQ	AUDC	Fri, Oct 26, 2012	2.36	2.36	2.21	2.27
3377	NASDAQ	AUDC	Thu, Oct 25, 2012	2.31	2.36	2.23	2.33
3376	NASDAQ	AUDC	Wed, Oct 24, 2012	2.29	2.30	2.18	2.26
3375	NASDAQ	AUDC	Tue, Oct 23, 2012	2.24	2.48	2.18	2.26
3374	NASDAQ	AUDC	Mon, Oct 22, 2012	2.36	2.43	2.22	2.28
3373	NASDAQ	AUDC	Fri, Oct 19, 2012	2.30	2.37	2.22	2.33
3372	NASDAQ	AUDC	Thu, Oct 18, 2012	2.42	2.45	2.35	2.36
3371	NASDAQ	AUDC	Wed, Oct 17, 2012	2.47	2.47	2.35	2.40
3370	NASDAQ	AUDC	Tue, Oct 16, 2012	2.48	2.52	2.42	2.44
3369	NASDAQ	AUDC	Mon, Oct 15, 2012	2.50	2.52	2.40	2.47
3368	NASDAQ	AUDC	Fri, Oct 12, 2012	2.56	2.56	2.49	2.53
3367	NASDAQ	AUDC	Thu, Oct 11, 2012	2.61	2.73	2.57	2.59
3366	NASDAQ	AUDC	Wed, Oct 10, 2012	2.58	2.61	2.55	2.59
3365	NASDAQ	AUDC	Tue, Oct 9, 2012	2.57	2.65	2.47	2.54
3364	NASDAQ	AUDC	Mon, Oct 8, 2012	2.30	2.57	2.22	2.53
3363	NASDAQ	AUDC	Fri, Oct 5, 2012	2.44	2.46	2.30	2.33
3362	NASDAQ	AUDC	Thu, Oct 4, 2012	2.43	2.56	2.35	2.38
3361	NASDAQ	AUDC	Wed, Oct 3, 2012	2.44	2.52	2.31	2.43
3360	NASDAQ	AUDC	Tue, Oct 2, 2012	2.65	2.68	2.39	2.46
3359	NASDAQ	AUDC	Mon, Oct 1, 2012	2.52	2.77	2.52	2.62
3358	NASDAQ	AUDC	Fri, Sep 28, 2012	2.18	2.77	2.13	2.51
3357	NASDAQ	AUDC	Thu, Sep 27, 2012	2.94	2.94	2.34	2.35
3356	NASDAQ	AUDC	Wed, Sep 26, 2012	2.95	2.95	2.79	2.89
3355	NASDAQ	AUDC	Tue, Sep 25, 2012	2.88	3.20	2.86	2.94
3354	NASDAQ	AUDC	Mon, Sep 24, 2012	2.50	2.98	2.50	2.88
3353	NASDAQ	AUDC	Fri, Sep 21, 2012	2.46	2.55	2.46	2.49
3352	NASDAQ	AUDC	Thu, Sep 20, 2012	2.40	2.51	2.36	2.47
3351	NASDAQ	AUDC	Wed, Sep 19, 2012	2.36	2.56	2.36	2.45
3350	NASDAQ	AUDC	Tue, Sep 18, 2012	2.14	2.37	2.11	2.33
3349	NASDAQ	AUDC	Mon, Sep 17, 2012	2.02	2.13	2.02	2.11
3348	NASDAQ	AUDC	Fri, Sep 14, 2012	2.00	2.08	1.98	2.00
3347	NASDAQ	AUDC	Thu, Sep 13, 2012	1.96	2.09	1.96	1.99
3346	NASDAQ	AUDC	Wed, Sep 12, 2012	1.95	2.06	1.92	1.94
3345	NASDAQ	AUDC	Tue, Sep 11, 2012	1.95	2.13	1.93	1.93
3344	NASDAQ	AUDC	Mon, Sep 10, 2012	1.67	2.15	1.65	1.94
3343	NASDAQ	AUDC	Fri, Sep 7, 2012	1.72	1.73	1.60	1.70
3342	NASDAQ	AUDC	Thu, Sep 6, 2012	1.70	1.84	1.60	1.69
3341	NASDAQ	AUDC	Wed, Sep 5, 2012	1.47	1.70	1.47	1.67
3340	NASDAQ	AUDC	Tue, Sep 4, 2012	1.39	1.50	1.36	1.45
3339	NASDAQ	AUDC	Fri, Aug 31, 2012	1.40	1.50	1.34	1.40
3338	NASDAQ	AUDC	Thu, Aug 30, 2012	1.38	1.40	1.37	1.37
3337	NASDAQ	AUDC	Wed, Aug 29, 2012	1.37	1.40	1.37	1.40
3336	NASDAQ	AUDC	Tue, Aug 28, 2012	1.38	1.40	1.38	1.38
3335	NASDAQ	AUDC	Mon, Aug 27, 2012	1.39	1.43	1.39	1.39
3334	NASDAQ	AUDC	Fri, Aug 24, 2012	1.37	1.40	1.37	1.40
3333	NASDAQ	AUDC	Thu, Aug 23, 2012	1.38	1.40	1.38	1.40
3332	NASDAQ	AUDC	Wed, Aug 22, 2012	1.35	1.40	1.35	1.40
3331	NASDAQ	AUDC	Tue, Aug 21, 2012	1.37	1.42	1.35	1.37
3330	NASDAQ	AUDC	Mon, Aug 20, 2012	1.42	1.42	1.36	1.39
3329	NASDAQ	AUDC	Fri, Aug 17, 2012	1.41	1.42	1.41	1.41
3328	NASDAQ	AUDC	Thu, Aug 16, 2012	1.42	1.42	1.40	1.40
3327	NASDAQ	AUDC	Wed, Aug 15, 2012	1.41	1.42	1.40	1.41
3326	NASDAQ	AUDC	Tue, Aug 14, 2012	1.38	1.43	1.38	1.42
3325	NASDAQ	AUDC	Mon, Aug 13, 2012	1.50	1.50	1.40	1.40
3324	NASDAQ	AUDC	Fri, Aug 10, 2012	1.50	1.53	1.49	1.50
3323	NASDAQ	AUDC	Thu, Aug 9, 2012	1.53	1.60	1.48	1.51
3322	NASDAQ	AUDC	Wed, Aug 8, 2012	1.52	1.60	1.52	1.59
3321	NASDAQ	AUDC	Tue, Aug 7, 2012	1.49	1.57	1.20	1.54
3320	NASDAQ	AUDC	Mon, Aug 6, 2012	1.47	1.51	1.43	1.50
3319	NASDAQ	AUDC	Fri, Aug 3, 2012	1.49	1.52	1.47	1.49
3318	NASDAQ	AUDC	Thu, Aug 2, 2012	1.55	1.55	1.48	1.50
3317	NASDAQ	AUDC	Wed, Aug 1, 2012	1.58	1.60	1.57	1.58
3316	NASDAQ	AUDC	Tue, Jul 31, 2012	1.59	1.61	1.56	1.58
3315	NASDAQ	AUDC	Mon, Jul 30, 2012	1.58	1.61	1.55	1.59
3314	NASDAQ	AUDC	Fri, Jul 27, 2012	1.50	1.61	1.50	1.59
3313	NASDAQ	AUDC	Thu, Jul 26, 2012	1.51	1.53	1.48	1.48
3312	NASDAQ	AUDC	Wed, Jul 25, 2012	1.50	1.55	1.48	1.51
3311	NASDAQ	AUDC	Tue, Jul 24, 2012	1.60	1.60	1.46	1.51
3310	NASDAQ	AUDC	Mon, Jul 23, 2012	1.67	1.68	1.63	1.67
3309	NASDAQ	AUDC	Fri, Jul 20, 2012	1.67	1.71	1.67	1.70
3308	NASDAQ	AUDC	Thu, Jul 19, 2012	1.66	1.73	1.66	1.68
3307	NASDAQ	AUDC	Wed, Jul 18, 2012	1.67	1.76	1.64	1.72
3306	NASDAQ	AUDC	Tue, Jul 17, 2012	1.67	1.70	1.67	1.67
3305	NASDAQ	AUDC	Mon, Jul 16, 2012	1.67	1.70	1.66	1.67
3304	NASDAQ	AUDC	Fri, Jul 13, 2012	1.68	1.81	1.68	1.73
3303	NASDAQ	AUDC	Thu, Jul 12, 2012	1.64	1.69	1.64	1.66
3302	NASDAQ	AUDC	Wed, Jul 11, 2012	1.68	1.74	1.62	1.70
3301	NASDAQ	AUDC	Tue, Jul 10, 2012	1.81	1.81	1.70	1.73
3300	NASDAQ	AUDC	Mon, Jul 9, 2012	1.71	1.93	1.71	1.81
3299	NASDAQ	AUDC	Fri, Jul 6, 2012	1.70	1.71	1.68	1.71
3298	NASDAQ	AUDC	Thu, Jul 5, 2012	1.73	1.73	1.67	1.71
3297	NASDAQ	AUDC	Tue, Jul 3, 2012	1.70	1.72	1.69	1.72
3296	NASDAQ	AUDC	Mon, Jul 2, 2012	1.73	1.74	1.67	1.72
3295	NASDAQ	AUDC	Fri, Jun 29, 2012	1.77	1.81	1.71	1.76
3294	NASDAQ	AUDC	Thu, Jun 28, 2012	1.75	1.76	1.70	1.71
3293	NASDAQ	AUDC	Wed, Jun 27, 2012	1.78	1.78	1.75	1.75
3292	NASDAQ	AUDC	Tue, Jun 26, 2012	1.80	1.80	1.78	1.79
3291	NASDAQ	AUDC	Mon, Jun 25, 2012	1.77	1.82	1.77	1.77
3290	NASDAQ	AUDC	Fri, Jun 22, 2012	1.77	1.83	1.77	1.81
3289	NASDAQ	AUDC	Thu, Jun 21, 2012	1.86	1.86	1.77	1.79
3288	NASDAQ	AUDC	Wed, Jun 20, 2012	1.85	1.93	1.85	1.86
3287	NASDAQ	AUDC	Tue, Jun 19, 2012	1.98	2.07	1.91	1.95
3286	NASDAQ	AUDC	Mon, Jun 18, 2012	2.01	2.08	1.97	1.99
3285	NASDAQ	AUDC	Fri, Jun 15, 2012	2.03	2.05	2.00	2.02
3284	NASDAQ	AUDC	Thu, Jun 14, 2012	2.02	2.08	2.00	2.00
3283	NASDAQ	AUDC	Wed, Jun 13, 2012	2.13	2.14	2.04	2.08
3282	NASDAQ	AUDC	Tue, Jun 12, 2012	2.25	2.25	2.13	2.18
3281	NASDAQ	AUDC	Mon, Jun 11, 2012	2.21	2.28	2.19	2.23
3280	NASDAQ	AUDC	Fri, Jun 8, 2012	2.00	2.24	2.00	2.15
3279	NASDAQ	AUDC	Thu, Jun 7, 2012	2.02	2.11	2.01	2.02
3278	NASDAQ	AUDC	Wed, Jun 6, 2012	1.84	2.08	1.84	1.96
3277	NASDAQ	AUDC	Tue, Jun 5, 2012	1.78	1.83	1.76	1.81
3276	NASDAQ	AUDC	Mon, Jun 4, 2012	1.79	1.81	1.79	1.80
3275	NASDAQ	AUDC	Fri, Jun 1, 2012	1.79	1.81	1.76	1.77
3274	NASDAQ	AUDC	Thu, May 31, 2012	1.86	1.99	1.80	1.84
3273	NASDAQ	AUDC	Wed, May 30, 2012	1.87	1.91	1.85	1.87
3272	NASDAQ	AUDC	Tue, May 29, 2012	1.85	1.94	1.85	1.88
3271	NASDAQ	AUDC	Fri, May 25, 2012	1.90	1.90	1.75	1.80
3270	NASDAQ	AUDC	Thu, May 24, 2012	1.87	1.87	1.83	1.84
3269	NASDAQ	AUDC	Wed, May 23, 2012	1.82	1.88	1.75	1.88
3268	NASDAQ	AUDC	Tue, May 22, 2012	1.88	1.89	1.80	1.86
3267	NASDAQ	AUDC	Mon, May 21, 2012	1.74	1.88	1.73	1.86
3266	NASDAQ	AUDC	Fri, May 18, 2012	1.89	1.90	1.82	1.82
3265	NASDAQ	AUDC	Thu, May 17, 2012	2.01	2.02	1.87	1.94
3264	NASDAQ	AUDC	Wed, May 16, 2012	2.11	2.11	1.98	2.00
3263	NASDAQ	AUDC	Tue, May 15, 2012	2.20	2.25	2.09	2.12
3262	NASDAQ	AUDC	Mon, May 14, 2012	2.24	2.28	2.15	2.19
3261	NASDAQ	AUDC	Fri, May 11, 2012	2.27	2.33	2.26	2.31
3260	NASDAQ	AUDC	Thu, May 10, 2012	2.35	2.35	2.28	2.30
3259	NASDAQ	AUDC	Wed, May 9, 2012	2.34	2.37	2.32	2.35
3258	NASDAQ	AUDC	Tue, May 8, 2012	2.28	2.45	2.28	2.38
3257	NASDAQ	AUDC	Mon, May 7, 2012	2.20	2.38	2.20	2.30
3256	NASDAQ	AUDC	Fri, May 4, 2012	2.29	2.29	2.08	2.23
3255	NASDAQ	AUDC	Thu, May 3, 2012	2.27	2.34	2.27	2.28
3254	NASDAQ	AUDC	Wed, May 2, 2012	2.35	2.40	2.34	2.36
3253	NASDAQ	AUDC	Tue, May 1, 2012	2.38	2.38	2.35	2.38
3252	NASDAQ	AUDC	Mon, Apr 30, 2012	2.40	2.41	2.32	2.35
3251	NASDAQ	AUDC	Fri, Apr 27, 2012	2.34	2.38	2.32	2.38
3250	NASDAQ	AUDC	Thu, Apr 26, 2012	2.35	2.36	2.31	2.34
3249	NASDAQ	AUDC	Wed, Apr 25, 2012	2.43	2.44	2.36	2.38
3248	NASDAQ	AUDC	Tue, Apr 24, 2012	2.40	2.47	2.40	2.42
3247	NASDAQ	AUDC	Mon, Apr 23, 2012	2.50	2.51	2.34	2.42
3246	NASDAQ	AUDC	Fri, Apr 20, 2012	2.51	2.52	2.50	2.51
3245	NASDAQ	AUDC	Thu, Apr 19, 2012	2.60	2.61	2.50	2.53
3244	NASDAQ	AUDC	Wed, Apr 18, 2012	2.65	2.67	2.55	2.62
3243	NASDAQ	AUDC	Tue, Apr 17, 2012	2.66	2.66	2.64	2.65
3242	NASDAQ	AUDC	Mon, Apr 16, 2012	2.65	2.66	2.62	2.64
3241	NASDAQ	AUDC	Fri, Apr 13, 2012	2.69	2.72	2.65	2.65
3240	NASDAQ	AUDC	Thu, Apr 12, 2012	2.69	2.73	2.65	2.70
3239	NASDAQ	AUDC	Wed, Apr 11, 2012	2.65	2.69	2.65	2.67
3238	NASDAQ	AUDC	Tue, Apr 10, 2012	2.72	2.74	2.63	2.63
3237	NASDAQ	AUDC	Mon, Apr 9, 2012	2.60	2.70	2.60	2.66
3236	NASDAQ	AUDC	Thu, Apr 5, 2012	2.68	2.70	2.65	2.65
3235	NASDAQ	AUDC	Wed, Apr 4, 2012	2.70	2.72	2.65	2.67
3234	NASDAQ	AUDC	Tue, Apr 3, 2012	2.75	2.76	2.69	2.70
3233	NASDAQ	AUDC	Mon, Apr 2, 2012	2.74	2.77	2.68	2.76
3232	NASDAQ	AUDC	Fri, Mar 30, 2012	2.70	2.74	2.66	2.72
3231	NASDAQ	AUDC	Thu, Mar 29, 2012	2.65	2.70	2.60	2.70
3230	NASDAQ	AUDC	Wed, Mar 28, 2012	2.75	2.79	2.58	2.64
3229	NASDAQ	AUDC	Tue, Mar 27, 2012	2.97	2.98	2.79	2.83
3228	NASDAQ	AUDC	Mon, Mar 26, 2012	3.13	3.13	2.86	3.00
3227	NASDAQ	AUDC	Fri, Mar 23, 2012	3.54	3.55	3.51	3.52
3226	NASDAQ	AUDC	Thu, Mar 22, 2012	3.61	3.63	3.46	3.51
3225	NASDAQ	AUDC	Wed, Mar 21, 2012	3.53	3.69	3.47	3.60
3224	NASDAQ	AUDC	Tue, Mar 20, 2012	3.44	3.56	3.40	3.52
3223	NASDAQ	AUDC	Mon, Mar 19, 2012	3.40	3.53	3.38	3.44
3222	NASDAQ	AUDC	Fri, Mar 16, 2012	3.37	3.43	3.31	3.38
3221	NASDAQ	AUDC	Thu, Mar 15, 2012	3.40	3.46	3.30	3.35
3220	NASDAQ	AUDC	Wed, Mar 14, 2012	3.32	3.41	3.32	3.36
3219	NASDAQ	AUDC	Tue, Mar 13, 2012	3.19	3.42	3.19	3.30
3218	NASDAQ	AUDC	Mon, Mar 12, 2012	3.24	3.27	3.20	3.24
3217	NASDAQ	AUDC	Fri, Mar 9, 2012	3.35	3.58	3.30	3.32
3216	NASDAQ	AUDC	Thu, Mar 8, 2012	3.22	3.33	3.22	3.33
3215	NASDAQ	AUDC	Wed, Mar 7, 2012	3.25	3.25	3.21	3.24
3214	NASDAQ	AUDC	Tue, Mar 6, 2012	3.30	3.32	3.24	3.27
3213	NASDAQ	AUDC	Mon, Mar 5, 2012	3.46	3.46	3.36	3.38
3212	NASDAQ	AUDC	Fri, Mar 2, 2012	3.40	3.58	3.40	3.50
3211	NASDAQ	AUDC	Thu, Mar 1, 2012	3.51	3.59	3.46	3.50
3210	NASDAQ	AUDC	Wed, Feb 29, 2012	3.43	3.55	3.42	3.51
3209	NASDAQ	AUDC	Tue, Feb 28, 2012	3.44	3.47	3.26	3.41
3208	NASDAQ	AUDC	Mon, Feb 27, 2012	3.50	3.53	3.40	3.49
3207	NASDAQ	AUDC	Fri, Feb 24, 2012	3.59	3.67	3.56	3.62
3206	NASDAQ	AUDC	Thu, Feb 23, 2012	3.53	3.63	3.50	3.62
3205	NASDAQ	AUDC	Wed, Feb 22, 2012	3.62	3.65	3.55	3.57
3204	NASDAQ	AUDC	Tue, Feb 21, 2012	3.73	3.73	3.61	3.67
3203	NASDAQ	AUDC	Fri, Feb 17, 2012	3.80	3.83	3.71	3.75
3202	NASDAQ	AUDC	Thu, Feb 16, 2012	3.68	3.80	3.64	3.80
3201	NASDAQ	AUDC	Wed, Feb 15, 2012	3.65	3.76	3.57	3.70
3200	NASDAQ	AUDC	Tue, Feb 14, 2012	3.89	3.89	3.78	3.80
3199	NASDAQ	AUDC	Mon, Feb 13, 2012	3.90	3.98	3.86	3.94
3198	NASDAQ	AUDC	Fri, Feb 10, 2012	3.98	4.05	3.85	3.95
3197	NASDAQ	AUDC	Thu, Feb 9, 2012	3.89	4.01	3.85	3.97
3196	NASDAQ	AUDC	Wed, Feb 8, 2012	3.88	3.89	3.80	3.86
3195	NASDAQ	AUDC	Tue, Feb 7, 2012	3.95	3.97	3.84	3.88
3194	NASDAQ	AUDC	Mon, Feb 6, 2012	4.00	4.01	3.90	3.97
3193	NASDAQ	AUDC	Fri, Feb 3, 2012	3.96	4.06	3.94	4.01
3192	NASDAQ	AUDC	Thu, Feb 2, 2012	4.03	4.03	3.86	3.88
3191	NASDAQ	AUDC	Wed, Feb 1, 2012	4.09	4.24	3.97	3.99
3190	NASDAQ	AUDC	Tue, Jan 31, 2012	4.12	4.19	4.06	4.13
3189	NASDAQ	AUDC	Mon, Jan 30, 2012	4.07	4.20	4.07	4.12
3188	NASDAQ	AUDC	Fri, Jan 27, 2012	4.14	4.16	4.09	4.16
3187	NASDAQ	AUDC	Thu, Jan 26, 2012	4.19	4.20	4.10	4.18
3186	NASDAQ	AUDC	Wed, Jan 25, 2012	4.18	4.25	4.10	4.20
3185	NASDAQ	AUDC	Tue, Jan 24, 2012	4.14	4.17	4.05	4.16
3184	NASDAQ	AUDC	Mon, Jan 23, 2012	4.04	4.15	3.94	4.11
3183	NASDAQ	AUDC	Fri, Jan 20, 2012	3.99	4.10	3.95	4.04
3182	NASDAQ	AUDC	Thu, Jan 19, 2012	4.05	4.07	3.95	4.03
3181	NASDAQ	AUDC	Wed, Jan 18, 2012	3.97	4.07	3.86	4.01
3180	NASDAQ	AUDC	Tue, Jan 17, 2012	4.06	4.10	3.92	3.98
3179	NASDAQ	AUDC	Fri, Jan 13, 2012	4.00	4.06	3.94	4.06
3178	NASDAQ	AUDC	Thu, Jan 12, 2012	3.53	4.07	3.47	4.01
3177	NASDAQ	AUDC	Wed, Jan 11, 2012	3.95	4.07	3.93	4.01
3176	NASDAQ	AUDC	Tue, Jan 10, 2012	3.96	4.06	3.94	3.99
3175	NASDAQ	AUDC	Mon, Jan 9, 2012	3.92	4.01	3.78	3.92
3174	NASDAQ	AUDC	Fri, Jan 6, 2012	4.00	4.00	3.90	3.91
3173	NASDAQ	AUDC	Thu, Jan 5, 2012	3.92	4.02	3.91	3.96
3172	NASDAQ	AUDC	Wed, Jan 4, 2012	3.96	4.04	3.92	3.96
3171	NASDAQ	AUDC	Tue, Jan 3, 2012	4.03	4.05	3.96	3.96
3170	NASDAQ	AUDC	Fri, Dec 30, 2011	3.91	3.92	3.84	3.90
3169	NASDAQ	AUDC	Thu, Dec 29, 2011	3.91	3.95	3.81	3.89
3168	NASDAQ	AUDC	Wed, Dec 28, 2011	3.85	3.92	3.81	3.85
3167	NASDAQ	AUDC	Tue, Dec 27, 2011	3.85	3.92	3.80	3.85
3166	NASDAQ	AUDC	Fri, Dec 23, 2011	3.89	3.92	3.82	3.89
3165	NASDAQ	AUDC	Thu, Dec 22, 2011	3.92	3.98	3.76	3.90
3164	NASDAQ	AUDC	Wed, Dec 21, 2011	3.81	3.89	3.65	3.83
3163	NASDAQ	AUDC	Tue, Dec 20, 2011	3.72	3.90	3.54	3.82
3162	NASDAQ	AUDC	Mon, Dec 19, 2011	3.69	3.78	3.63	3.69
3161	NASDAQ	AUDC	Fri, Dec 16, 2011	3.60	3.71	3.53	3.68
3160	NASDAQ	AUDC	Thu, Dec 15, 2011	3.68	3.70	3.56	3.64
3159	NASDAQ	AUDC	Wed, Dec 14, 2011	3.62	3.68	3.59	3.66
3158	NASDAQ	AUDC	Tue, Dec 13, 2011	3.67	3.71	3.54	3.55
3157	NASDAQ	AUDC	Mon, Dec 12, 2011	3.58	3.71	3.57	3.66
3156	NASDAQ	AUDC	Fri, Dec 9, 2011	3.63	3.69	3.47	3.66
3155	NASDAQ	AUDC	Thu, Dec 8, 2011	3.66	3.69	3.59	3.67
3154	NASDAQ	AUDC	Wed, Dec 7, 2011	3.65	3.77	3.65	3.71
3153	NASDAQ	AUDC	Tue, Dec 6, 2011	3.73	3.74	3.67	3.70
3152	NASDAQ	AUDC	Mon, Dec 5, 2011	3.69	3.77	3.59	3.74
3151	NASDAQ	AUDC	Fri, Dec 2, 2011	3.67	3.75	3.60	3.64
3150	NASDAQ	AUDC	Thu, Dec 1, 2011	3.49	3.66	3.46	3.61
3149	NASDAQ	AUDC	Wed, Nov 30, 2011	3.57	3.58	3.48	3.50
3148	NASDAQ	AUDC	Tue, Nov 29, 2011	3.42	3.46	3.37	3.43
3147	NASDAQ	AUDC	Mon, Nov 28, 2011	3.43	3.46	3.34	3.40
3146	NASDAQ	AUDC	Fri, Nov 25, 2011	3.38	3.38	3.28	3.29
3145	NASDAQ	AUDC	Wed, Nov 23, 2011	3.31	3.40	3.24	3.35
3144	NASDAQ	AUDC	Tue, Nov 22, 2011	3.36	3.42	3.34	3.36
3143	NASDAQ	AUDC	Mon, Nov 21, 2011	3.36	3.43	3.20	3.38
3142	NASDAQ	AUDC	Fri, Nov 18, 2011	3.33	3.55	3.30	3.45
3141	NASDAQ	AUDC	Thu, Nov 17, 2011	3.35	3.41	3.32	3.35
3140	NASDAQ	AUDC	Wed, Nov 16, 2011	3.36	3.45	3.29	3.34
3139	NASDAQ	AUDC	Tue, Nov 15, 2011	3.37	3.42	3.35	3.37
3138	NASDAQ	AUDC	Mon, Nov 14, 2011	3.31	3.44	3.29	3.38
3137	NASDAQ	AUDC	Fri, Nov 11, 2011	3.33	3.49	3.33	3.38
3136	NASDAQ	AUDC	Thu, Nov 10, 2011	3.30	3.31	3.16	3.26
3135	NASDAQ	AUDC	Wed, Nov 9, 2011	3.23	3.34	3.18	3.26
3134	NASDAQ	AUDC	Tue, Nov 8, 2011	3.37	3.47	3.29	3.43
3133	NASDAQ	AUDC	Mon, Nov 7, 2011	3.27	3.42	3.22	3.37
3132	NASDAQ	AUDC	Fri, Nov 4, 2011	3.22	3.34	3.19	3.29
3131	NASDAQ	AUDC	Thu, Nov 3, 2011	3.20	3.36	3.16	3.29
3130	NASDAQ	AUDC	Wed, Nov 2, 2011	3.11	3.28	3.10	3.20
3129	NASDAQ	AUDC	Tue, Nov 1, 2011	3.25	3.25	3.00	3.14
3128	NASDAQ	AUDC	Mon, Oct 31, 2011	3.62	3.63	3.57	3.57
3127	NASDAQ	AUDC	Fri, Oct 28, 2011	3.62	3.73	3.61	3.69
3126	NASDAQ	AUDC	Thu, Oct 27, 2011	3.55	3.73	3.55	3.65
3125	NASDAQ	AUDC	Wed, Oct 26, 2011	3.55	3.60	3.48	3.56
3124	NASDAQ	AUDC	Tue, Oct 25, 2011	3.57	3.60	3.48	3.52
3123	NASDAQ	AUDC	Mon, Oct 24, 2011	3.32	3.65	3.32	3.62
3122	NASDAQ	AUDC	Fri, Oct 21, 2011	3.40	3.45	3.35	3.35
3121	NASDAQ	AUDC	Thu, Oct 20, 2011	3.32	3.36	3.17	3.33
3120	NASDAQ	AUDC	Wed, Oct 19, 2011	3.37	3.46	3.28	3.31
3119	NASDAQ	AUDC	Tue, Oct 18, 2011	3.20	3.47	3.16	3.39
3118	NASDAQ	AUDC	Mon, Oct 17, 2011	3.08	3.25	3.06	3.18
3117	NASDAQ	AUDC	Fri, Oct 14, 2011	3.07	3.25	3.00	3.06
3116	NASDAQ	AUDC	Thu, Oct 13, 2011	2.83	2.98	2.81	2.95
3115	NASDAQ	AUDC	Wed, Oct 12, 2011	2.80	2.99	2.74	2.88
3114	NASDAQ	AUDC	Tue, Oct 11, 2011	2.51	2.76	2.51	2.75
3113	NASDAQ	AUDC	Mon, Oct 10, 2011	2.66	2.66	2.50	2.55
3112	NASDAQ	AUDC	Fri, Oct 7, 2011	2.64	2.64	2.50	2.59
3111	NASDAQ	AUDC	Thu, Oct 6, 2011	2.54	2.64	2.52	2.58
3110	NASDAQ	AUDC	Wed, Oct 5, 2011	2.53	2.64	2.48	2.56
3109	NASDAQ	AUDC	Tue, Oct 4, 2011	2.40	2.55	2.32	2.55
3108	NASDAQ	AUDC	Mon, Oct 3, 2011	2.90	2.94	2.28	2.29
3107	NASDAQ	AUDC	Fri, Sep 30, 2011	3.13	3.24	3.08	3.12
3106	NASDAQ	AUDC	Thu, Sep 29, 2011	3.14	3.23	3.09	3.16
3105	NASDAQ	AUDC	Wed, Sep 28, 2011	3.16	3.29	3.08	3.09
3104	NASDAQ	AUDC	Tue, Sep 27, 2011	3.14	3.32	3.11	3.15
3103	NASDAQ	AUDC	Mon, Sep 26, 2011	3.11	3.11	2.96	3.04
3102	NASDAQ	AUDC	Fri, Sep 23, 2011	3.13	3.14	3.00	3.05
3101	NASDAQ	AUDC	Thu, Sep 22, 2011	3.18	3.24	3.02	3.08
3100	NASDAQ	AUDC	Wed, Sep 21, 2011	3.63	3.64	3.29	3.34
3099	NASDAQ	AUDC	Tue, Sep 20, 2011	3.68	3.75	3.61	3.63
3098	NASDAQ	AUDC	Mon, Sep 19, 2011	3.53	3.60	3.46	3.50
3097	NASDAQ	AUDC	Fri, Sep 16, 2011	3.68	3.80	3.66	3.70
3096	NASDAQ	AUDC	Thu, Sep 15, 2011	3.64	3.74	3.61	3.69
3095	NASDAQ	AUDC	Wed, Sep 14, 2011	3.53	3.67	3.35	3.59
3094	NASDAQ	AUDC	Tue, Sep 13, 2011	3.40	3.57	3.40	3.53
3093	NASDAQ	AUDC	Mon, Sep 12, 2011	3.40	3.49	3.33	3.40
3092	NASDAQ	AUDC	Fri, Sep 9, 2011	3.67	3.81	3.48	3.51
3091	NASDAQ	AUDC	Thu, Sep 8, 2011	3.78	3.93	3.69	3.73
3090	NASDAQ	AUDC	Wed, Sep 7, 2011	3.69	3.86	3.68	3.81
3089	NASDAQ	AUDC	Tue, Sep 6, 2011	3.73	3.74	3.53	3.60
3088	NASDAQ	AUDC	Fri, Sep 2, 2011	3.97	4.02	3.91	3.95
3087	NASDAQ	AUDC	Thu, Sep 1, 2011	4.20	4.44	4.05	4.07
3086	NASDAQ	AUDC	Wed, Aug 31, 2011	4.34	4.38	4.15	4.22
3085	NASDAQ	AUDC	Tue, Aug 30, 2011	4.28	4.37	4.09	4.32
3084	NASDAQ	AUDC	Mon, Aug 29, 2011	4.07	4.38	4.07	4.36
3083	NASDAQ	AUDC	Fri, Aug 26, 2011	3.82	4.12	3.82	3.99
3082	NASDAQ	AUDC	Thu, Aug 25, 2011	3.89	4.03	3.83	3.87
3081	NASDAQ	AUDC	Wed, Aug 24, 2011	3.95	4.00	3.90	3.96
3080	NASDAQ	AUDC	Tue, Aug 23, 2011	3.88	3.99	3.82	3.98
3079	NASDAQ	AUDC	Mon, Aug 22, 2011	3.95	3.95	3.75	3.82
3078	NASDAQ	AUDC	Fri, Aug 19, 2011	3.88	4.02	3.70	3.73
3077	NASDAQ	AUDC	Thu, Aug 18, 2011	4.15	4.17	3.83	4.00
3076	NASDAQ	AUDC	Wed, Aug 17, 2011	4.41	4.41	4.25	4.27
3075	NASDAQ	AUDC	Tue, Aug 16, 2011	4.50	4.50	4.31	4.39
3074	NASDAQ	AUDC	Mon, Aug 15, 2011	4.39	4.62	4.39	4.54
3073	NASDAQ	AUDC	Fri, Aug 12, 2011	4.50	4.62	4.30	4.35
3072	NASDAQ	AUDC	Thu, Aug 11, 2011	4.21	4.51	4.14	4.45
3071	NASDAQ	AUDC	Wed, Aug 10, 2011	4.25	4.45	4.14	4.23
3070	NASDAQ	AUDC	Tue, Aug 9, 2011	4.16	4.50	4.07	4.33
3069	NASDAQ	AUDC	Mon, Aug 8, 2011	4.52	4.52	4.05	4.05
3068	NASDAQ	AUDC	Fri, Aug 5, 2011	4.85	4.91	4.50	4.78
3067	NASDAQ	AUDC	Thu, Aug 4, 2011	5.13	5.13	4.83	4.83
3066	NASDAQ	AUDC	Wed, Aug 3, 2011	5.27	5.28	5.09	5.26
3065	NASDAQ	AUDC	Tue, Aug 2, 2011	5.28	5.53	5.17	5.23
3064	NASDAQ	AUDC	Mon, Aug 1, 2011	5.42	5.52	5.30	5.45
3063	NASDAQ	AUDC	Fri, Jul 29, 2011	5.41	5.50	5.20	5.49
3062	NASDAQ	AUDC	Thu, Jul 28, 2011	5.51	5.63	5.41	5.45
3061	NASDAQ	AUDC	Wed, Jul 27, 2011	5.48	5.61	5.02	5.43
3060	NASDAQ	AUDC	Tue, Jul 26, 2011	5.40	5.75	5.35	5.68
3059	NASDAQ	AUDC	Mon, Jul 25, 2011	5.22	5.30	5.20	5.27
3058	NASDAQ	AUDC	Fri, Jul 22, 2011	5.20	5.24	5.16	5.21
3057	NASDAQ	AUDC	Thu, Jul 21, 2011	5.21	5.22	5.11	5.17
3056	NASDAQ	AUDC	Wed, Jul 20, 2011	5.35	5.40	5.08	5.20
3055	NASDAQ	AUDC	Tue, Jul 19, 2011	5.20	5.39	5.19	5.37
3054	NASDAQ	AUDC	Mon, Jul 18, 2011	4.97	5.22	4.74	5.09
3053	NASDAQ	AUDC	Fri, Jul 15, 2011	4.86	5.02	4.85	4.95
3052	NASDAQ	AUDC	Thu, Jul 14, 2011	5.00	5.15	4.91	4.91
3051	NASDAQ	AUDC	Wed, Jul 13, 2011	4.95	5.10	4.94	5.00
3050	NASDAQ	AUDC	Tue, Jul 12, 2011	4.90	5.00	4.84	4.89
3049	NASDAQ	AUDC	Mon, Jul 11, 2011	4.91	5.03	4.81	4.90
3048	NASDAQ	AUDC	Fri, Jul 8, 2011	4.91	5.07	4.91	5.04
3047	NASDAQ	AUDC	Thu, Jul 7, 2011	5.16	5.22	5.08	5.16
3046	NASDAQ	AUDC	Wed, Jul 6, 2011	5.14	5.23	4.97	5.05
3045	NASDAQ	AUDC	Tue, Jul 5, 2011	5.50	5.50	5.25	5.26
3044	NASDAQ	AUDC	Fri, Jul 1, 2011	5.50	5.59	5.26	5.43
3043	NASDAQ	AUDC	Thu, Jun 30, 2011	5.25	5.49	5.20	5.49
3042	NASDAQ	AUDC	Wed, Jun 29, 2011	5.03	5.37	4.98	5.20
3041	NASDAQ	AUDC	Tue, Jun 28, 2011	4.51	4.88	4.51	4.79
3040	NASDAQ	AUDC	Mon, Jun 27, 2011	4.39	4.47	4.35	4.45
3039	NASDAQ	AUDC	Fri, Jun 24, 2011	4.52	4.60	4.33	4.36
3038	NASDAQ	AUDC	Thu, Jun 23, 2011	4.45	4.55	4.40	4.51
3037	NASDAQ	AUDC	Wed, Jun 22, 2011	4.64	4.76	4.47	4.55
3036	NASDAQ	AUDC	Tue, Jun 21, 2011	4.40	4.66	4.37	4.51
3035	NASDAQ	AUDC	Mon, Jun 20, 2011	4.13	4.25	4.11	4.24
3034	NASDAQ	AUDC	Fri, Jun 17, 2011	4.24	4.33	4.05	4.16
3033	NASDAQ	AUDC	Thu, Jun 16, 2011	4.19	4.29	4.19	4.20
3032	NASDAQ	AUDC	Wed, Jun 15, 2011	4.00	4.16	3.95	4.12
3031	NASDAQ	AUDC	Tue, Jun 14, 2011	4.07	4.17	4.02	4.12
3030	NASDAQ	AUDC	Mon, Jun 13, 2011	4.21	4.21	3.93	4.00
3029	NASDAQ	AUDC	Fri, Jun 10, 2011	4.44	4.51	4.26	4.29
3028	NASDAQ	AUDC	Thu, Jun 9, 2011	4.61	4.63	4.49	4.51
3027	NASDAQ	AUDC	Wed, Jun 8, 2011	4.76	4.77	4.62	4.64
3026	NASDAQ	AUDC	Tue, Jun 7, 2011	4.78	4.84	4.73	4.76
3025	NASDAQ	AUDC	Mon, Jun 6, 2011	4.78	4.84	4.61	4.77
3024	NASDAQ	AUDC	Fri, Jun 3, 2011	5.03	5.08	4.90	4.94
3023	NASDAQ	AUDC	Thu, Jun 2, 2011	5.11	5.19	5.07	5.08
3022	NASDAQ	AUDC	Wed, Jun 1, 2011	5.28	5.33	5.13	5.14
3021	NASDAQ	AUDC	Tue, May 31, 2011	5.48	5.48	5.26	5.35
3020	NASDAQ	AUDC	Fri, May 27, 2011	5.40	5.46	5.37	5.41
3019	NASDAQ	AUDC	Thu, May 26, 2011	5.35	5.44	5.33	5.41
3018	NASDAQ	AUDC	Wed, May 25, 2011	5.34	5.44	5.25	5.33
3017	NASDAQ	AUDC	Tue, May 24, 2011	5.39	5.39	5.30	5.35
3016	NASDAQ	AUDC	Mon, May 23, 2011	5.49	5.55	5.32	5.39
3015	NASDAQ	AUDC	Fri, May 20, 2011	5.69	5.75	5.65	5.70
3014	NASDAQ	AUDC	Thu, May 19, 2011	5.89	5.94	5.70	5.72
3013	NASDAQ	AUDC	Wed, May 18, 2011	6.00	6.00	5.85	5.88
3012	NASDAQ	AUDC	Tue, May 17, 2011	6.05	6.17	5.97	6.03
3011	NASDAQ	AUDC	Mon, May 16, 2011	5.77	6.08	5.77	6.01
3010	NASDAQ	AUDC	Fri, May 13, 2011	5.78	5.87	5.73	5.74
3009	NASDAQ	AUDC	Thu, May 12, 2011	5.72	5.83	5.66	5.82
3008	NASDAQ	AUDC	Wed, May 11, 2011	5.89	5.89	5.67	5.80
3007	NASDAQ	AUDC	Tue, May 10, 2011	5.81	6.03	5.80	5.95
3006	NASDAQ	AUDC	Mon, May 9, 2011	5.79	6.00	5.76	5.77
3005	NASDAQ	AUDC	Fri, May 6, 2011	5.94	5.94	5.78	5.82
3004	NASDAQ	AUDC	Thu, May 5, 2011	5.91	5.95	5.80	5.80
3003	NASDAQ	AUDC	Wed, May 4, 2011	6.00	6.05	5.89	6.01
3002	NASDAQ	AUDC	Tue, May 3, 2011	6.30	6.39	5.97	6.04
3001	NASDAQ	AUDC	Mon, May 2, 2011	6.18	6.33	6.14	6.20
3000	NASDAQ	AUDC	Fri, Apr 29, 2011	6.06	6.21	6.01	6.17
2999	NASDAQ	AUDC	Thu, Apr 28, 2011	6.14	6.19	6.03	6.09
2998	NASDAQ	AUDC	Wed, Apr 27, 2011	6.14	6.24	6.04	6.16
2997	NASDAQ	AUDC	Tue, Apr 26, 2011	6.12	6.21	6.10	6.14
2996	NASDAQ	AUDC	Mon, Apr 25, 2011	5.97	6.11	5.92	6.08
2995	NASDAQ	AUDC	Thu, Apr 21, 2011	6.00	6.05	5.97	5.97
2994	NASDAQ	AUDC	Wed, Apr 20, 2011	5.87	6.00	5.85	5.92
2993	NASDAQ	AUDC	Tue, Apr 19, 2011	5.66	5.75	5.50	5.68
2992	NASDAQ	AUDC	Mon, Apr 18, 2011	5.72	5.74	5.48	5.63
2991	NASDAQ	AUDC	Fri, Apr 15, 2011	5.67	5.91	5.67	5.79
2990	NASDAQ	AUDC	Thu, Apr 14, 2011	5.45	5.76	5.42	5.68
2989	NASDAQ	AUDC	Wed, Apr 13, 2011	5.52	5.57	5.49	5.51
2988	NASDAQ	AUDC	Tue, Apr 12, 2011	5.70	5.70	5.42	5.48
2987	NASDAQ	AUDC	Mon, Apr 11, 2011	5.69	5.77	5.64	5.70
2986	NASDAQ	AUDC	Fri, Apr 8, 2011	5.75	5.77	5.53	5.65
2985	NASDAQ	AUDC	Thu, Apr 7, 2011	5.85	5.85	5.72	5.74
2984	NASDAQ	AUDC	Wed, Apr 6, 2011	5.85	5.96	5.76	5.78
2983	NASDAQ	AUDC	Tue, Apr 5, 2011	5.74	5.86	5.68	5.77
2982	NASDAQ	AUDC	Mon, Apr 4, 2011	5.79	5.93	5.62	5.76
2981	NASDAQ	AUDC	Fri, Apr 1, 2011	5.99	6.03	5.78	5.79
2980	NASDAQ	AUDC	Thu, Mar 31, 2011	5.97	6.16	5.90	5.95
2979	NASDAQ	AUDC	Wed, Mar 30, 2011	5.92	6.05	5.84	5.96
2978	NASDAQ	AUDC	Tue, Mar 29, 2011	5.86	5.94	5.82	5.89
2977	NASDAQ	AUDC	Mon, Mar 28, 2011	6.10	6.17	5.79	5.84
2976	NASDAQ	AUDC	Fri, Mar 25, 2011	6.04	6.15	6.00	6.08
2975	NASDAQ	AUDC	Thu, Mar 24, 2011	6.03	6.11	5.96	6.01
2974	NASDAQ	AUDC	Wed, Mar 23, 2011	5.97	6.03	5.81	5.99
2973	NASDAQ	AUDC	Tue, Mar 22, 2011	5.90	6.09	5.88	5.96
2972	NASDAQ	AUDC	Mon, Mar 21, 2011	5.73	5.75	5.64	5.73
2971	NASDAQ	AUDC	Fri, Mar 18, 2011	5.62	5.74	5.43	5.51
2970	NASDAQ	AUDC	Thu, Mar 17, 2011	5.60	5.68	5.48	5.51
2969	NASDAQ	AUDC	Wed, Mar 16, 2011	5.61	5.71	5.38	5.42
2968	NASDAQ	AUDC	Tue, Mar 15, 2011	5.41	5.58	5.38	5.57
2967	NASDAQ	AUDC	Mon, Mar 14, 2011	5.68	5.81	5.63	5.76
2966	NASDAQ	AUDC	Fri, Mar 11, 2011	5.61	5.85	5.46	5.76
2965	NASDAQ	AUDC	Thu, Mar 10, 2011	5.81	6.00	5.52	5.65
2964	NASDAQ	AUDC	Wed, Mar 9, 2011	6.17	6.21	6.07	6.11
2963	NASDAQ	AUDC	Tue, Mar 8, 2011	6.42	6.48	6.18	6.25
2962	NASDAQ	AUDC	Mon, Mar 7, 2011	6.63	6.71	6.28	6.39
2961	NASDAQ	AUDC	Fri, Mar 4, 2011	6.88	6.91	6.57	6.58
2960	NASDAQ	AUDC	Thu, Mar 3, 2011	6.68	6.95	6.66	6.86
2959	NASDAQ	AUDC	Wed, Mar 2, 2011	6.39	6.55	6.29	6.53
2958	NASDAQ	AUDC	Tue, Mar 1, 2011	6.51	6.51	6.26	6.44
2957	NASDAQ	AUDC	Mon, Feb 28, 2011	6.76	6.82	6.35	6.50
2956	NASDAQ	AUDC	Fri, Feb 25, 2011	6.51	6.75	6.46	6.67
2955	NASDAQ	AUDC	Thu, Feb 24, 2011	6.46	6.49	6.31	6.46
2954	NASDAQ	AUDC	Wed, Feb 23, 2011	6.68	6.70	6.15	6.46
2953	NASDAQ	AUDC	Tue, Feb 22, 2011	6.86	6.90	6.60	6.65
2952	NASDAQ	AUDC	Fri, Feb 18, 2011	6.77	7.45	6.77	7.12
2951	NASDAQ	AUDC	Thu, Feb 17, 2011	7.16	7.22	6.92	7.12
2950	NASDAQ	AUDC	Wed, Feb 16, 2011	7.27	7.33	7.07	7.18
2949	NASDAQ	AUDC	Tue, Feb 15, 2011	7.34	7.48	7.11	7.18
2948	NASDAQ	AUDC	Mon, Feb 14, 2011	7.67	7.90	7.56	7.72
2947	NASDAQ	AUDC	Fri, Feb 11, 2011	7.62	7.85	7.46	7.72
2946	NASDAQ	AUDC	Thu, Feb 10, 2011	7.50	7.72	7.05	7.67
2945	NASDAQ	AUDC	Wed, Feb 9, 2011	7.68	7.70	7.54	7.61
2944	NASDAQ	AUDC	Tue, Feb 8, 2011	7.91	7.99	7.67	7.73
2943	NASDAQ	AUDC	Mon, Feb 7, 2011	7.55	8.07	7.51	7.87
2942	NASDAQ	AUDC	Fri, Feb 4, 2011	7.65	7.78	7.39	7.51
2941	NASDAQ	AUDC	Thu, Feb 3, 2011	7.25	7.80	7.19	7.62
2940	NASDAQ	AUDC	Wed, Feb 2, 2011	6.95	7.48	6.91	7.24
2939	NASDAQ	AUDC	Tue, Feb 1, 2011	6.88	6.98	6.73	6.90
2938	NASDAQ	AUDC	Mon, Jan 31, 2011	6.95	6.95	6.70	6.91
2937	NASDAQ	AUDC	Fri, Jan 28, 2011	7.26	7.33	6.85	6.95
2936	NASDAQ	AUDC	Thu, Jan 27, 2011	7.43	7.53	7.18	7.27
2935	NASDAQ	AUDC	Wed, Jan 26, 2011	7.00	7.44	6.84	7.40
2934	NASDAQ	AUDC	Tue, Jan 25, 2011	6.78	6.93	6.66	6.89
2933	NASDAQ	AUDC	Mon, Jan 24, 2011	6.57	6.80	6.47	6.77
2932	NASDAQ	AUDC	Fri, Jan 21, 2011	6.68	6.76	6.48	6.50
2931	NASDAQ	AUDC	Thu, Jan 20, 2011	6.96	6.96	6.53	6.63
2930	NASDAQ	AUDC	Wed, Jan 19, 2011	7.15	7.22	6.73	6.99
2929	NASDAQ	AUDC	Tue, Jan 18, 2011	7.30	7.33	7.05	7.15
2928	NASDAQ	AUDC	Fri, Jan 14, 2011	7.44	7.53	7.32	7.37
2927	NASDAQ	AUDC	Thu, Jan 13, 2011	7.54	7.55	7.32	7.41
2926	NASDAQ	AUDC	Wed, Jan 12, 2011	7.58	7.67	7.45	7.56
2925	NASDAQ	AUDC	Tue, Jan 11, 2011	7.34	7.76	7.27	7.48
2924	NASDAQ	AUDC	Mon, Jan 10, 2011	7.12	7.31	6.97	7.22
2923	NASDAQ	AUDC	Fri, Jan 7, 2011	7.22	7.36	7.06	7.17
2922	NASDAQ	AUDC	Thu, Jan 6, 2011	6.71	7.18	6.65	7.16
2921	NASDAQ	AUDC	Wed, Jan 5, 2011	6.52	6.87	6.50	6.67
2920	NASDAQ	AUDC	Tue, Jan 4, 2011	6.23	6.55	6.14	6.52
2919	NASDAQ	AUDC	Mon, Jan 3, 2011	6.00	6.37	6.00	6.19
2918	NASDAQ	AUDC	Fri, Dec 31, 2010	5.86	5.92	5.72	5.89
2917	NASDAQ	AUDC	Thu, Dec 30, 2010	5.85	5.93	5.81	5.85
2916	NASDAQ	AUDC	Wed, Dec 29, 2010	5.86	5.95	5.46	5.90
2915	NASDAQ	AUDC	Tue, Dec 28, 2010	6.33	6.34	5.55	5.84
2914	NASDAQ	AUDC	Mon, Dec 27, 2010	6.20	6.38	6.18	6.33
2913	NASDAQ	AUDC	Thu, Dec 23, 2010	6.19	6.30	6.15	6.24
2912	NASDAQ	AUDC	Wed, Dec 22, 2010	6.45	6.51	6.11	6.19
2911	NASDAQ	AUDC	Tue, Dec 21, 2010	6.12	6.44	6.12	6.43
2910	NASDAQ	AUDC	Mon, Dec 20, 2010	6.17	6.23	6.02	6.04
2909	NASDAQ	AUDC	Fri, Dec 17, 2010	6.21	6.24	6.00	6.01
2908	NASDAQ	AUDC	Thu, Dec 16, 2010	5.81	6.39	5.79	6.17
2907	NASDAQ	AUDC	Wed, Dec 15, 2010	5.80	5.90	5.72	5.87
2906	NASDAQ	AUDC	Tue, Dec 14, 2010	5.92	6.09	5.77	5.83
2905	NASDAQ	AUDC	Mon, Dec 13, 2010	6.01	6.03	5.81	5.93
2904	NASDAQ	AUDC	Fri, Dec 10, 2010	6.09	6.09	5.86	5.93
2903	NASDAQ	AUDC	Thu, Dec 9, 2010	5.73	6.20	5.73	6.05
2902	NASDAQ	AUDC	Wed, Dec 8, 2010	5.66	5.74	5.59	5.70
2901	NASDAQ	AUDC	Tue, Dec 7, 2010	5.67	5.75	5.54	5.68
2900	NASDAQ	AUDC	Mon, Dec 6, 2010	5.51	5.67	5.51	5.62
2899	NASDAQ	AUDC	Fri, Dec 3, 2010	5.42	5.85	5.28	5.56
2898	NASDAQ	AUDC	Thu, Dec 2, 2010	4.90	5.50	4.90	5.45
2897	NASDAQ	AUDC	Wed, Dec 1, 2010	4.61	4.90	4.61	4.80
2896	NASDAQ	AUDC	Tue, Nov 30, 2010	4.44	4.57	4.40	4.53
2895	NASDAQ	AUDC	Mon, Nov 29, 2010	4.65	4.65	4.55	4.62
2894	NASDAQ	AUDC	Fri, Nov 26, 2010	4.59	4.74	4.52	4.71
2893	NASDAQ	AUDC	Wed, Nov 24, 2010	4.61	4.72	4.61	4.69
2892	NASDAQ	AUDC	Tue, Nov 23, 2010	4.61	4.65	4.50	4.60
2891	NASDAQ	AUDC	Mon, Nov 22, 2010	4.80	4.80	4.65	4.76
2890	NASDAQ	AUDC	Fri, Nov 19, 2010	4.75	4.81	4.66	4.78
2889	NASDAQ	AUDC	Thu, Nov 18, 2010	4.74	4.81	4.74	4.79
2888	NASDAQ	AUDC	Wed, Nov 17, 2010	4.55	4.74	4.53	4.67
2887	NASDAQ	AUDC	Tue, Nov 16, 2010	4.50	4.51	4.34	4.43
2886	NASDAQ	AUDC	Mon, Nov 15, 2010	4.65	4.70	4.57	4.58
2885	NASDAQ	AUDC	Fri, Nov 12, 2010	4.72	4.81	4.69	4.69
2884	NASDAQ	AUDC	Thu, Nov 11, 2010	4.71	4.81	4.65	4.80
2883	NASDAQ	AUDC	Wed, Nov 10, 2010	4.94	4.94	4.73	4.90
2882	NASDAQ	AUDC	Tue, Nov 9, 2010	4.99	5.08	4.91	4.94
2881	NASDAQ	AUDC	Mon, Nov 8, 2010	5.10	5.10	4.96	4.99
2880	NASDAQ	AUDC	Fri, Nov 5, 2010	5.04	5.15	4.89	5.10
2879	NASDAQ	AUDC	Thu, Nov 4, 2010	4.80	5.01	4.79	5.01
2878	NASDAQ	AUDC	Wed, Nov 3, 2010	4.86	4.86	4.60	4.76
2877	NASDAQ	AUDC	Tue, Nov 2, 2010	5.05	5.07	4.77	4.89
2876	NASDAQ	AUDC	Mon, Nov 1, 2010	5.05	5.16	4.90	4.94
2875	NASDAQ	AUDC	Fri, Oct 29, 2010	4.71	5.03	4.67	4.99
2874	NASDAQ	AUDC	Thu, Oct 28, 2010	4.71	4.77	4.65	4.69
2873	NASDAQ	AUDC	Wed, Oct 27, 2010	4.58	4.66	4.55	4.62
2872	NASDAQ	AUDC	Tue, Oct 26, 2010	4.63	4.75	4.55	4.70
2871	NASDAQ	AUDC	Mon, Oct 25, 2010	4.55	4.77	4.40	4.73
2870	NASDAQ	AUDC	Fri, Oct 22, 2010	4.68	4.68	4.56	4.60
2869	NASDAQ	AUDC	Thu, Oct 21, 2010	4.53	4.82	4.53	4.66
2868	NASDAQ	AUDC	Wed, Oct 20, 2010	4.25	4.68	4.20	4.55
2867	NASDAQ	AUDC	Tue, Oct 19, 2010	4.19	4.25	3.90	4.11
2866	NASDAQ	AUDC	Mon, Oct 18, 2010	4.28	4.39	4.24	4.36
2865	NASDAQ	AUDC	Fri, Oct 15, 2010	4.28	4.35	4.24	4.30
2864	NASDAQ	AUDC	Thu, Oct 14, 2010	4.12	4.30	4.06	4.25
2863	NASDAQ	AUDC	Wed, Oct 13, 2010	4.22	4.35	4.05	4.10
2862	NASDAQ	AUDC	Tue, Oct 12, 2010	3.95	4.20	3.92	4.14
2861	NASDAQ	AUDC	Mon, Oct 11, 2010	3.82	3.95	3.76	3.90
2860	NASDAQ	AUDC	Fri, Oct 8, 2010	3.74	3.87	3.74	3.85
2859	NASDAQ	AUDC	Thu, Oct 7, 2010	3.84	3.84	3.75	3.77
2858	NASDAQ	AUDC	Wed, Oct 6, 2010	3.84	3.88	3.73	3.85
2857	NASDAQ	AUDC	Tue, Oct 5, 2010	3.83	3.90	3.79	3.88
2856	NASDAQ	AUDC	Mon, Oct 4, 2010	3.78	3.81	3.70	3.77
2855	NASDAQ	AUDC	Fri, Oct 1, 2010	3.90	3.95	3.82	3.83
2854	NASDAQ	AUDC	Thu, Sep 30, 2010	3.78	3.99	3.78	3.90
2853	NASDAQ	AUDC	Wed, Sep 29, 2010	3.65	3.84	3.62	3.80
2852	NASDAQ	AUDC	Tue, Sep 28, 2010	3.66	3.71	3.58	3.70
2851	NASDAQ	AUDC	Mon, Sep 27, 2010	3.76	3.79	3.55	3.70
2850	NASDAQ	AUDC	Fri, Sep 24, 2010	3.74	3.82	3.69	3.82
2849	NASDAQ	AUDC	Thu, Sep 23, 2010	3.52	3.69	3.51	3.65
2848	NASDAQ	AUDC	Wed, Sep 22, 2010	3.62	3.64	3.48	3.58
2847	NASDAQ	AUDC	Tue, Sep 21, 2010	3.63	3.64	3.47	3.55
2846	NASDAQ	AUDC	Mon, Sep 20, 2010	3.64	3.89	3.53	3.62
2845	NASDAQ	AUDC	Fri, Sep 17, 2010	3.54	3.72	3.46	3.58
2844	NASDAQ	AUDC	Thu, Sep 16, 2010	3.10	3.58	3.02	3.55
2843	NASDAQ	AUDC	Wed, Sep 15, 2010	3.06	3.15	3.06	3.14
2842	NASDAQ	AUDC	Tue, Sep 14, 2010	2.84	3.25	2.80	3.14
2841	NASDAQ	AUDC	Mon, Sep 13, 2010	2.86	2.90	2.83	2.89
2840	NASDAQ	AUDC	Fri, Sep 10, 2010	2.78	2.83	2.76	2.80
2839	NASDAQ	AUDC	Thu, Sep 9, 2010	2.75	2.78	2.74	2.78
2838	NASDAQ	AUDC	Wed, Sep 8, 2010	2.79	2.80	2.73	2.76
2837	NASDAQ	AUDC	Tue, Sep 7, 2010	2.80	2.81	2.76	2.79
2836	NASDAQ	AUDC	Fri, Sep 3, 2010	2.85	2.88	2.80	2.84
2835	NASDAQ	AUDC	Thu, Sep 2, 2010	2.77	2.87	2.71	2.84
2834	NASDAQ	AUDC	Wed, Sep 1, 2010	2.67	2.73	2.63	2.73
2833	NASDAQ	AUDC	Tue, Aug 31, 2010	2.58	2.67	2.52	2.60
2832	NASDAQ	AUDC	Mon, Aug 30, 2010	2.62	2.65	2.58	2.63
2831	NASDAQ	AUDC	Fri, Aug 27, 2010	2.54	2.64	2.49	2.64
2830	NASDAQ	AUDC	Thu, Aug 26, 2010	2.60	2.63	2.50	2.52
2829	NASDAQ	AUDC	Wed, Aug 25, 2010	2.55	2.61	2.51	2.58
2828	NASDAQ	AUDC	Tue, Aug 24, 2010	2.61	2.62	2.55	2.58
2827	NASDAQ	AUDC	Mon, Aug 23, 2010	2.65	2.71	2.60	2.63
2826	NASDAQ	AUDC	Fri, Aug 20, 2010	2.68	2.69	2.65	2.65
2825	NASDAQ	AUDC	Thu, Aug 19, 2010	2.75	2.76	2.68	2.68
2824	NASDAQ	AUDC	Wed, Aug 18, 2010	2.75	2.80	2.73	2.78
2823	NASDAQ	AUDC	Tue, Aug 17, 2010	2.72	2.79	2.72	2.78
2822	NASDAQ	AUDC	Mon, Aug 16, 2010	2.71	2.73	2.66	2.71
2821	NASDAQ	AUDC	Fri, Aug 13, 2010	2.73	2.75	2.68	2.70
2820	NASDAQ	AUDC	Thu, Aug 12, 2010	2.70	2.77	2.66	2.71
2819	NASDAQ	AUDC	Wed, Aug 11, 2010	2.84	2.86	2.77	2.79
2818	NASDAQ	AUDC	Tue, Aug 10, 2010	2.88	2.94	2.84	2.91
2817	NASDAQ	AUDC	Mon, Aug 9, 2010	2.97	3.02	2.89	2.93
2816	NASDAQ	AUDC	Fri, Aug 6, 2010	2.97	2.99	2.92	2.99
2815	NASDAQ	AUDC	Thu, Aug 5, 2010	3.08	3.08	2.99	3.00
2814	NASDAQ	AUDC	Wed, Aug 4, 2010	3.13	3.16	3.08	3.08
2813	NASDAQ	AUDC	Tue, Aug 3, 2010	3.15	3.17	3.09	3.16
2812	NASDAQ	AUDC	Mon, Aug 2, 2010	2.92	3.20	2.91	3.20
2811	NASDAQ	AUDC	Fri, Jul 30, 2010	2.83	2.97	2.83	2.95
2810	NASDAQ	AUDC	Thu, Jul 29, 2010	2.77	2.90	2.76	2.89
2809	NASDAQ	AUDC	Wed, Jul 28, 2010	2.65	2.73	2.57	2.72
2808	NASDAQ	AUDC	Tue, Jul 27, 2010	2.65	2.65	2.57	2.61
2807	NASDAQ	AUDC	Mon, Jul 26, 2010	2.57	2.69	2.57	2.65
2806	NASDAQ	AUDC	Fri, Jul 23, 2010	2.54	2.64	2.51	2.60
2805	NASDAQ	AUDC	Thu, Jul 22, 2010	2.46	2.54	2.46	2.53
2804	NASDAQ	AUDC	Wed, Jul 21, 2010	2.51	2.51	2.43	2.43
2803	NASDAQ	AUDC	Tue, Jul 20, 2010	2.50	2.54	2.45	2.51
2802	NASDAQ	AUDC	Mon, Jul 19, 2010	2.54	2.57	2.46	2.54
2801	NASDAQ	AUDC	Fri, Jul 16, 2010	2.56	2.59	2.44	2.57
2800	NASDAQ	AUDC	Thu, Jul 15, 2010	2.74	2.74	2.50	2.55
2799	NASDAQ	AUDC	Wed, Jul 14, 2010	2.71	2.78	2.67	2.76
2798	NASDAQ	AUDC	Tue, Jul 13, 2010	2.55	2.81	2.55	2.76
2797	NASDAQ	AUDC	Mon, Jul 12, 2010	2.44	2.60	2.44	2.56
2796	NASDAQ	AUDC	Fri, Jul 9, 2010	2.35	2.45	2.31	2.42
2795	NASDAQ	AUDC	Thu, Jul 8, 2010	2.41	2.44	2.32	2.37
2794	NASDAQ	AUDC	Wed, Jul 7, 2010	2.42	2.53	2.39	2.41
2793	NASDAQ	AUDC	Tue, Jul 6, 2010	2.50	2.54	2.40	2.46
2792	NASDAQ	AUDC	Fri, Jul 2, 2010	2.41	2.46	2.41	2.45
2791	NASDAQ	AUDC	Thu, Jul 1, 2010	2.48	2.48	2.41	2.42
2790	NASDAQ	AUDC	Wed, Jun 30, 2010	2.45	2.53	2.44	2.47
2789	NASDAQ	AUDC	Tue, Jun 29, 2010	2.55	2.55	2.45	2.45
2788	NASDAQ	AUDC	Mon, Jun 28, 2010	2.64	2.64	2.59	2.63
2787	NASDAQ	AUDC	Fri, Jun 25, 2010	2.62	2.69	2.60	2.68
2786	NASDAQ	AUDC	Thu, Jun 24, 2010	2.64	2.70	2.58	2.66
2785	NASDAQ	AUDC	Wed, Jun 23, 2010	2.70	2.73	2.67	2.72
2784	NASDAQ	AUDC	Tue, Jun 22, 2010	2.70	2.75	2.65	2.72
2783	NASDAQ	AUDC	Mon, Jun 21, 2010	2.82	2.82	2.70	2.73
2782	NASDAQ	AUDC	Fri, Jun 18, 2010	2.76	2.78	2.70	2.76
2781	NASDAQ	AUDC	Thu, Jun 17, 2010	2.70	2.79	2.66	2.78
2780	NASDAQ	AUDC	Wed, Jun 16, 2010	2.63	2.74	2.61	2.73
2779	NASDAQ	AUDC	Tue, Jun 15, 2010	2.64	2.72	2.58	2.72
2778	NASDAQ	AUDC	Mon, Jun 14, 2010	2.58	2.68	2.54	2.59
2777	NASDAQ	AUDC	Fri, Jun 11, 2010	2.59	2.59	2.49	2.59
2776	NASDAQ	AUDC	Thu, Jun 10, 2010	2.48	2.58	2.46	2.55
2775	NASDAQ	AUDC	Wed, Jun 9, 2010	2.59	2.65	2.50	2.50
2774	NASDAQ	AUDC	Tue, Jun 8, 2010	2.50	2.61	2.44	2.60
2773	NASDAQ	AUDC	Mon, Jun 7, 2010	2.53	2.53	2.43	2.51
2772	NASDAQ	AUDC	Fri, Jun 4, 2010	2.68	2.68	2.58	2.58
2771	NASDAQ	AUDC	Thu, Jun 3, 2010	2.73	2.76	2.69	2.72
2770	NASDAQ	AUDC	Wed, Jun 2, 2010	2.64	2.71	2.61	2.71
2769	NASDAQ	AUDC	Tue, Jun 1, 2010	2.74	2.74	2.64	2.66
2768	NASDAQ	AUDC	Fri, May 28, 2010	2.89	2.89	2.73	2.82
2767	NASDAQ	AUDC	Thu, May 27, 2010	2.75	2.87	2.71	2.87
2766	NASDAQ	AUDC	Wed, May 26, 2010	2.55	2.70	2.52	2.63
2765	NASDAQ	AUDC	Tue, May 25, 2010	2.49	2.55	2.43	2.48
2764	NASDAQ	AUDC	Mon, May 24, 2010	2.65	2.72	2.55	2.62
2763	NASDAQ	AUDC	Fri, May 21, 2010	2.65	2.76	2.65	2.72
2762	NASDAQ	AUDC	Thu, May 20, 2010	2.81	2.83	2.66	2.66
2761	NASDAQ	AUDC	Wed, May 19, 2010	2.94	2.99	2.85	2.96
2760	NASDAQ	AUDC	Tue, May 18, 2010	3.00	3.06	2.95	2.95
2759	NASDAQ	AUDC	Mon, May 17, 2010	3.12	3.15	2.95	2.99
2758	NASDAQ	AUDC	Fri, May 14, 2010	3.28	3.28	3.12	3.21
2757	NASDAQ	AUDC	Thu, May 13, 2010	3.31	3.35	3.21	3.35
2756	NASDAQ	AUDC	Wed, May 12, 2010	3.27	3.40	3.25	3.40
2755	NASDAQ	AUDC	Tue, May 11, 2010	3.31	3.37	3.24	3.24
2754	NASDAQ	AUDC	Mon, May 10, 2010	3.38	3.48	3.38	3.44
2753	NASDAQ	AUDC	Fri, May 7, 2010	3.08	3.19	3.00	3.15
2752	NASDAQ	AUDC	Thu, May 6, 2010	3.22	3.32	3.03	3.15
2751	NASDAQ	AUDC	Wed, May 5, 2010	3.38	3.39	3.26	3.30
2750	NASDAQ	AUDC	Tue, May 4, 2010	3.52	3.59	3.42	3.42
2749	NASDAQ	AUDC	Mon, May 3, 2010	3.80	3.80	3.42	3.72
2748	NASDAQ	AUDC	Fri, Apr 30, 2010	3.97	3.99	3.91	3.93
2747	NASDAQ	AUDC	Thu, Apr 29, 2010	4.06	4.25	3.90	3.93
2746	NASDAQ	AUDC	Wed, Apr 28, 2010	4.19	4.29	3.93	4.06
2745	NASDAQ	AUDC	Tue, Apr 27, 2010	4.29	4.34	4.06	4.13
2744	NASDAQ	AUDC	Mon, Apr 26, 2010	3.98	4.39	3.98	4.28
2743	NASDAQ	AUDC	Fri, Apr 23, 2010	4.03	4.07	4.01	4.01
2742	NASDAQ	AUDC	Thu, Apr 22, 2010	3.99	4.05	3.80	4.05
2741	NASDAQ	AUDC	Wed, Apr 21, 2010	4.06	4.12	4.05	4.07
2740	NASDAQ	AUDC	Tue, Apr 20, 2010	4.06	4.09	3.95	4.08
2739	NASDAQ	AUDC	Mon, Apr 19, 2010	4.06	4.06	3.99	4.00
2738	NASDAQ	AUDC	Fri, Apr 16, 2010	4.20	4.20	4.02	4.12
2737	NASDAQ	AUDC	Thu, Apr 15, 2010	4.14	4.20	4.03	4.20
2736	NASDAQ	AUDC	Wed, Apr 14, 2010	4.09	4.13	4.05	4.09
2735	NASDAQ	AUDC	Tue, Apr 13, 2010	4.10	4.15	4.00	4.03
2734	NASDAQ	AUDC	Mon, Apr 12, 2010	4.00	4.10	4.00	4.05
2733	NASDAQ	AUDC	Fri, Apr 9, 2010	3.98	4.03	3.98	4.00
2732	NASDAQ	AUDC	Thu, Apr 8, 2010	3.98	4.03	3.93	4.01
2731	NASDAQ	AUDC	Wed, Apr 7, 2010	4.00	4.09	3.97	4.04
2730	NASDAQ	AUDC	Tue, Apr 6, 2010	4.03	4.12	4.03	4.08
2729	NASDAQ	AUDC	Mon, Apr 5, 2010	4.05	4.10	4.00	4.09
2728	NASDAQ	AUDC	Thu, Apr 1, 2010	4.02	4.02	3.98	4.02
2727	NASDAQ	AUDC	Wed, Mar 31, 2010	4.04	4.05	3.98	4.04
2726	NASDAQ	AUDC	Tue, Mar 30, 2010	4.05	4.10	4.00	4.06
2725	NASDAQ	AUDC	Mon, Mar 29, 2010	4.17	4.17	4.00	4.05
2724	NASDAQ	AUDC	Fri, Mar 26, 2010	4.06	4.10	3.98	4.05
2723	NASDAQ	AUDC	Thu, Mar 25, 2010	3.99	4.05	3.95	4.00
2722	NASDAQ	AUDC	Wed, Mar 24, 2010	3.94	3.98	3.90	3.95
2721	NASDAQ	AUDC	Tue, Mar 23, 2010	3.86	3.98	3.82	3.94
2720	NASDAQ	AUDC	Mon, Mar 22, 2010	3.70	3.86	3.66	3.83
2719	NASDAQ	AUDC	Fri, Mar 19, 2010	3.71	3.75	3.66	3.72
2718	NASDAQ	AUDC	Thu, Mar 18, 2010	3.74	3.80	3.65	3.77
2717	NASDAQ	AUDC	Wed, Mar 17, 2010	3.67	3.80	3.67	3.78
2716	NASDAQ	AUDC	Tue, Mar 16, 2010	3.58	3.67	3.58	3.65
2715	NASDAQ	AUDC	Mon, Mar 15, 2010	3.59	3.63	3.54	3.59
2714	NASDAQ	AUDC	Fri, Mar 12, 2010	3.65	3.66	3.57	3.62
2713	NASDAQ	AUDC	Thu, Mar 11, 2010	3.60	3.65	3.53	3.65
2712	NASDAQ	AUDC	Wed, Mar 10, 2010	3.60	3.67	3.54	3.60
2711	NASDAQ	AUDC	Tue, Mar 9, 2010	3.60	3.75	3.51	3.60
2710	NASDAQ	AUDC	Mon, Mar 8, 2010	3.70	3.71	3.65	3.70
2709	NASDAQ	AUDC	Fri, Mar 5, 2010	3.73	3.78	3.72	3.76
2708	NASDAQ	AUDC	Thu, Mar 4, 2010	3.71	3.75	3.71	3.71
2707	NASDAQ	AUDC	Wed, Mar 3, 2010	3.68	3.69	3.62	3.67
2706	NASDAQ	AUDC	Tue, Mar 2, 2010	3.68	3.68	3.58	3.63
2705	NASDAQ	AUDC	Mon, Mar 1, 2010	3.51	3.64	3.50	3.59
2704	NASDAQ	AUDC	Fri, Feb 26, 2010	3.49	3.56	3.47	3.48
2703	NASDAQ	AUDC	Thu, Feb 25, 2010	3.48	3.55	3.41	3.51
2702	NASDAQ	AUDC	Wed, Feb 24, 2010	3.51	3.58	3.47	3.58
2701	NASDAQ	AUDC	Tue, Feb 23, 2010	3.50	3.52	3.42	3.49
2700	NASDAQ	AUDC	Mon, Feb 22, 2010	3.36	3.48	3.34	3.43
2699	NASDAQ	AUDC	Fri, Feb 19, 2010	3.29	3.36	3.25	3.31
2698	NASDAQ	AUDC	Thu, Feb 18, 2010	3.34	3.34	3.22	3.29
2697	NASDAQ	AUDC	Wed, Feb 17, 2010	3.39	3.39	3.31	3.33
2696	NASDAQ	AUDC	Tue, Feb 16, 2010	3.38	3.38	3.25	3.30
2695	NASDAQ	AUDC	Fri, Feb 12, 2010	3.14	3.17	3.09	3.12
2694	NASDAQ	AUDC	Thu, Feb 11, 2010	3.16	3.19	3.07	3.15
2693	NASDAQ	AUDC	Wed, Feb 10, 2010	3.26	3.26	3.04	3.21
2692	NASDAQ	AUDC	Tue, Feb 9, 2010	3.19	3.50	3.13	3.22
2691	NASDAQ	AUDC	Mon, Feb 8, 2010	3.15	3.15	3.08	3.10
2690	NASDAQ	AUDC	Fri, Feb 5, 2010	3.13	3.15	3.07	3.13
2689	NASDAQ	AUDC	Thu, Feb 4, 2010	3.23	3.28	3.06	3.16
2688	NASDAQ	AUDC	Wed, Feb 3, 2010	3.33	3.46	3.23	3.33
2687	NASDAQ	AUDC	Tue, Feb 2, 2010	3.22	3.34	3.21	3.31
2686	NASDAQ	AUDC	Mon, Feb 1, 2010	3.15	3.22	3.11	3.22
2685	NASDAQ	AUDC	Fri, Jan 29, 2010	3.14	3.16	3.03	3.10
2684	NASDAQ	AUDC	Thu, Jan 28, 2010	3.21	3.22	3.00	3.10
2683	NASDAQ	AUDC	Wed, Jan 27, 2010	3.19	3.27	3.16	3.16
2682	NASDAQ	AUDC	Tue, Jan 26, 2010	3.15	3.16	3.05	3.15
2681	NASDAQ	AUDC	Mon, Jan 25, 2010	3.32	3.44	3.18	3.22
2680	NASDAQ	AUDC	Fri, Jan 22, 2010	3.33	3.42	3.26	3.32
2679	NASDAQ	AUDC	Thu, Jan 21, 2010	3.41	3.50	3.32	3.33
2678	NASDAQ	AUDC	Wed, Jan 20, 2010	3.40	3.47	3.33	3.36
2677	NASDAQ	AUDC	Tue, Jan 19, 2010	3.21	3.44	3.20	3.44
2676	NASDAQ	AUDC	Fri, Jan 15, 2010	3.10	3.18	3.08	3.13
2675	NASDAQ	AUDC	Thu, Jan 14, 2010	2.98	3.15	2.94	3.09
2674	NASDAQ	AUDC	Wed, Jan 13, 2010	2.88	2.93	2.85	2.93
2673	NASDAQ	AUDC	Tue, Jan 12, 2010	2.86	2.96	2.84	2.84
2672	NASDAQ	AUDC	Mon, Jan 11, 2010	2.88	2.96	2.88	2.93
2671	NASDAQ	AUDC	Fri, Jan 8, 2010	2.91	2.95	2.77	2.88
2670	NASDAQ	AUDC	Thu, Jan 7, 2010	2.73	3.08	2.72	3.01
2669	NASDAQ	AUDC	Wed, Jan 6, 2010	2.84	2.87	2.65	2.79
2668	NASDAQ	AUDC	Tue, Jan 5, 2010	2.77	2.93	2.77	2.90
2667	NASDAQ	AUDC	Mon, Jan 4, 2010	2.73	2.88	2.69	2.79
2666	NASDAQ	AUDC	Thu, Dec 31, 2009	2.62	2.64	2.48	2.53
2665	NASDAQ	AUDC	Wed, Dec 30, 2009	2.64	2.64	2.45	2.56
2664	NASDAQ	AUDC	Tue, Dec 29, 2009	2.57	2.63	2.56	2.63
2663	NASDAQ	AUDC	Mon, Dec 28, 2009	2.60	2.61	2.55	2.60
2662	NASDAQ	AUDC	Thu, Dec 24, 2009	2.67	2.73	2.60	2.63
2661	NASDAQ	AUDC	Wed, Dec 23, 2009	2.69	2.80	2.67	2.71
2660	NASDAQ	AUDC	Tue, Dec 22, 2009	2.59	2.70	2.59	2.69
2659	NASDAQ	AUDC	Mon, Dec 21, 2009	2.46	2.60	2.45	2.54
2658	NASDAQ	AUDC	Fri, Dec 18, 2009	2.40	2.49	2.38	2.45
2657	NASDAQ	AUDC	Thu, Dec 17, 2009	2.41	2.45	2.40	2.43
2656	NASDAQ	AUDC	Wed, Dec 16, 2009	2.57	2.57	2.40	2.44
2655	NASDAQ	AUDC	Tue, Dec 15, 2009	2.54	2.60	2.52	2.57
2654	NASDAQ	AUDC	Mon, Dec 14, 2009	2.57	2.62	2.55	2.57
2653	NASDAQ	AUDC	Fri, Dec 11, 2009	2.58	2.62	2.53	2.57
2652	NASDAQ	AUDC	Thu, Dec 10, 2009	2.62	2.62	2.49	2.60
2651	NASDAQ	AUDC	Wed, Dec 9, 2009	2.57	2.61	2.56	2.60
2650	NASDAQ	AUDC	Tue, Dec 8, 2009	2.56	2.62	2.46	2.62
2649	NASDAQ	AUDC	Mon, Dec 7, 2009	2.60	2.62	2.51	2.56
2648	NASDAQ	AUDC	Fri, Dec 4, 2009	2.62	2.65	2.55	2.62
2647	NASDAQ	AUDC	Thu, Dec 3, 2009	2.66	2.68	2.55	2.61
2646	NASDAQ	AUDC	Wed, Dec 2, 2009	2.55	2.64	2.45	2.61
2645	NASDAQ	AUDC	Tue, Dec 1, 2009	2.43	2.90	2.39	2.55
2644	NASDAQ	AUDC	Mon, Nov 30, 2009	2.38	2.55	2.38	2.44
2643	NASDAQ	AUDC	Fri, Nov 27, 2009	2.45	2.48	2.27	2.45
2642	NASDAQ	AUDC	Wed, Nov 25, 2009	2.55	2.61	2.51	2.51
2641	NASDAQ	AUDC	Tue, Nov 24, 2009	2.53	2.60	2.52	2.55
2640	NASDAQ	AUDC	Mon, Nov 23, 2009	2.60	2.63	2.55	2.55
2639	NASDAQ	AUDC	Fri, Nov 20, 2009	2.51	2.63	2.51	2.60
2638	NASDAQ	AUDC	Thu, Nov 19, 2009	2.53	2.55	2.50	2.52
2637	NASDAQ	AUDC	Wed, Nov 18, 2009	2.61	2.65	2.55	2.58
2636	NASDAQ	AUDC	Tue, Nov 17, 2009	2.66	2.72	2.61	2.65
2635	NASDAQ	AUDC	Mon, Nov 16, 2009	2.66	2.75	2.63	2.67
2634	NASDAQ	AUDC	Fri, Nov 13, 2009	2.47	2.58	2.46	2.57
2633	NASDAQ	AUDC	Thu, Nov 12, 2009	2.55	2.60	2.47	2.51
2632	NASDAQ	AUDC	Wed, Nov 11, 2009	2.59	2.60	2.46	2.60
2631	NASDAQ	AUDC	Tue, Nov 10, 2009	2.61	2.66	2.53	2.59
2630	NASDAQ	AUDC	Mon, Nov 9, 2009	2.70	2.75	2.58	2.65
2629	NASDAQ	AUDC	Fri, Nov 6, 2009	2.63	2.72	2.62	2.65
2628	NASDAQ	AUDC	Thu, Nov 5, 2009	2.50	2.90	2.44	2.70
2627	NASDAQ	AUDC	Wed, Nov 4, 2009	2.61	2.67	2.49	2.65
2626	NASDAQ	AUDC	Tue, Nov 3, 2009	2.55	2.72	2.45	2.69
2625	NASDAQ	AUDC	Mon, Nov 2, 2009	2.61	2.65	2.55	2.57
2624	NASDAQ	AUDC	Fri, Oct 30, 2009	2.74	2.74	2.58	2.64
2623	NASDAQ	AUDC	Thu, Oct 29, 2009	2.81	2.86	2.70	2.75
2622	NASDAQ	AUDC	Wed, Oct 28, 2009	2.86	2.86	2.57	2.69
2621	NASDAQ	AUDC	Tue, Oct 27, 2009	2.95	3.04	2.86	2.95
2620	NASDAQ	AUDC	Mon, Oct 26, 2009	2.97	3.04	2.94	2.95
2619	NASDAQ	AUDC	Fri, Oct 23, 2009	2.81	3.01	2.81	2.84
2618	NASDAQ	AUDC	Thu, Oct 22, 2009	2.72	2.85	2.72	2.85
2617	NASDAQ	AUDC	Wed, Oct 21, 2009	2.78	2.82	2.60	2.72
2616	NASDAQ	AUDC	Tue, Oct 20, 2009	2.95	2.97	2.83	2.86
2615	NASDAQ	AUDC	Mon, Oct 19, 2009	3.00	3.06	2.89	2.95
2614	NASDAQ	AUDC	Fri, Oct 16, 2009	2.94	2.96	2.76	2.76
2613	NASDAQ	AUDC	Thu, Oct 15, 2009	2.60	2.70	2.55	2.57
2612	NASDAQ	AUDC	Wed, Oct 14, 2009	2.67	2.67	2.47	2.53
2611	NASDAQ	AUDC	Tue, Oct 13, 2009	2.40	2.69	2.36	2.57
2610	NASDAQ	AUDC	Mon, Oct 12, 2009	2.23	2.28	2.20	2.23
2609	NASDAQ	AUDC	Fri, Oct 9, 2009	2.21	2.25	2.20	2.20
2608	NASDAQ	AUDC	Thu, Oct 8, 2009	2.24	2.28	2.19	2.20
2607	NASDAQ	AUDC	Wed, Oct 7, 2009	2.21	2.31	2.18	2.18
2606	NASDAQ	AUDC	Tue, Oct 6, 2009	2.26	2.30	2.22	2.27
2605	NASDAQ	AUDC	Mon, Oct 5, 2009	2.22	2.43	2.22	2.29
2604	NASDAQ	AUDC	Fri, Oct 2, 2009	1.97	2.80	1.94	2.22
2603	NASDAQ	AUDC	Thu, Oct 1, 2009	2.02	2.05	1.98	1.98
2602	NASDAQ	AUDC	Wed, Sep 30, 2009	2.03	2.08	1.97	2.06
2601	NASDAQ	AUDC	Tue, Sep 29, 2009	2.03	2.03	2.01	2.03
2600	NASDAQ	AUDC	Mon, Sep 28, 2009	2.03	2.07	2.01	2.03
2599	NASDAQ	AUDC	Fri, Sep 25, 2009	1.97	2.01	1.97	1.98
2598	NASDAQ	AUDC	Thu, Sep 24, 2009	2.02	2.05	1.95	1.99
2597	NASDAQ	AUDC	Wed, Sep 23, 2009	2.09	2.14	2.01	2.07
2596	NASDAQ	AUDC	Tue, Sep 22, 2009	2.05	2.09	2.00	2.08
2595	NASDAQ	AUDC	Mon, Sep 21, 2009	2.03	2.05	1.98	2.04
2594	NASDAQ	AUDC	Fri, Sep 18, 2009	1.96	2.05	1.96	2.05
2593	NASDAQ	AUDC	Thu, Sep 17, 2009	2.00	2.04	1.98	1.98
2592	NASDAQ	AUDC	Wed, Sep 16, 2009	2.00	2.09	1.94	2.04
2591	NASDAQ	AUDC	Tue, Sep 15, 2009	1.83	1.93	1.80	1.93
2590	NASDAQ	AUDC	Mon, Sep 14, 2009	1.85	1.90	1.82	1.85
2589	NASDAQ	AUDC	Fri, Sep 11, 2009	1.98	2.00	1.89	1.89
2588	NASDAQ	AUDC	Thu, Sep 10, 2009	1.97	2.00	1.92	1.95
2587	NASDAQ	AUDC	Wed, Sep 9, 2009	2.00	2.07	1.97	2.03
2586	NASDAQ	AUDC	Tue, Sep 8, 2009	2.05	2.06	2.00	2.06
2585	NASDAQ	AUDC	Fri, Sep 4, 2009	2.02	2.09	1.97	2.08
2584	NASDAQ	AUDC	Thu, Sep 3, 2009	2.17	2.23	2.01	2.05
2583	NASDAQ	AUDC	Wed, Sep 2, 2009	1.84	2.40	1.82	2.11
2582	NASDAQ	AUDC	Tue, Sep 1, 2009	1.92	1.97	1.85	1.88
2581	NASDAQ	AUDC	Mon, Aug 31, 2009	1.85	1.95	1.84	1.95
2580	NASDAQ	AUDC	Fri, Aug 28, 2009	1.89	1.92	1.87	1.89
2579	NASDAQ	AUDC	Thu, Aug 27, 2009	1.87	1.92	1.84	1.91
2578	NASDAQ	AUDC	Wed, Aug 26, 2009	1.99	1.99	1.94	1.94
2577	NASDAQ	AUDC	Tue, Aug 25, 2009	1.95	2.01	1.94	1.99
2576	NASDAQ	AUDC	Mon, Aug 24, 2009	1.82	2.00	1.80	1.99
2575	NASDAQ	AUDC	Fri, Aug 21, 2009	1.96	2.08	1.96	2.00
2574	NASDAQ	AUDC	Thu, Aug 20, 2009	1.97	2.00	1.95	1.97
2573	NASDAQ	AUDC	Wed, Aug 19, 2009	2.00	2.00	1.98	1.99
2572	NASDAQ	AUDC	Tue, Aug 18, 2009	2.00	2.00	1.97	1.99
2571	NASDAQ	AUDC	Mon, Aug 17, 2009	1.92	2.00	1.92	1.96
2570	NASDAQ	AUDC	Fri, Aug 14, 2009	2.10	2.13	2.00	2.06
2569	NASDAQ	AUDC	Thu, Aug 13, 2009	2.14	2.18	2.06	2.09
2568	NASDAQ	AUDC	Wed, Aug 12, 2009	2.00	2.15	1.91	2.07
2567	NASDAQ	AUDC	Tue, Aug 11, 2009	2.10	2.10	2.01	2.05
2566	NASDAQ	AUDC	Mon, Aug 10, 2009	2.09	2.13	2.06	2.09
2565	NASDAQ	AUDC	Fri, Aug 7, 2009	1.98	2.08	1.98	2.08
2564	NASDAQ	AUDC	Thu, Aug 6, 2009	2.10	2.10	1.95	2.00
2563	NASDAQ	AUDC	Wed, Aug 5, 2009	2.00	2.16	2.00	2.12
2562	NASDAQ	AUDC	Tue, Aug 4, 2009	1.99	2.05	1.95	2.00
2561	NASDAQ	AUDC	Mon, Aug 3, 2009	2.05	2.09	1.95	2.04
2560	NASDAQ	AUDC	Fri, Jul 31, 2009	1.95	2.03	1.95	2.02
2559	NASDAQ	AUDC	Thu, Jul 30, 2009	1.99	2.10	1.94	1.94
2558	NASDAQ	AUDC	Wed, Jul 29, 2009	2.12	2.15	1.91	1.99
2557	NASDAQ	AUDC	Tue, Jul 28, 2009	1.96	2.13	1.91	2.13
2556	NASDAQ	AUDC	Mon, Jul 27, 2009	1.83	1.99	1.81	1.97
2555	NASDAQ	AUDC	Fri, Jul 24, 2009	1.74	1.79	1.70	1.75
2554	NASDAQ	AUDC	Thu, Jul 23, 2009	1.58	1.75	1.57	1.74
2553	NASDAQ	AUDC	Wed, Jul 22, 2009	1.56	1.60	1.51	1.55
2552	NASDAQ	AUDC	Tue, Jul 21, 2009	1.56	1.59	1.56	1.59
2551	NASDAQ	AUDC	Mon, Jul 20, 2009	1.58	1.59	1.54	1.59
2550	NASDAQ	AUDC	Fri, Jul 17, 2009	1.55	1.55	1.49	1.51
2549	NASDAQ	AUDC	Thu, Jul 16, 2009	1.55	1.55	1.49	1.50
2548	NASDAQ	AUDC	Wed, Jul 15, 2009	1.54	1.58	1.50	1.57
2547	NASDAQ	AUDC	Tue, Jul 14, 2009	1.41	1.48	1.41	1.46
2546	NASDAQ	AUDC	Mon, Jul 13, 2009	1.39	1.40	1.37	1.40
2545	NASDAQ	AUDC	Fri, Jul 10, 2009	1.41	1.43	1.39	1.40
2544	NASDAQ	AUDC	Thu, Jul 9, 2009	1.48	1.49	1.40	1.42
2543	NASDAQ	AUDC	Wed, Jul 8, 2009	1.47	1.50	1.45	1.49
2542	NASDAQ	AUDC	Tue, Jul 7, 2009	1.52	1.52	1.45	1.50
2541	NASDAQ	AUDC	Mon, Jul 6, 2009	1.44	1.50	1.43	1.44
2540	NASDAQ	AUDC	Thu, Jul 2, 2009	1.53	1.54	1.47	1.52
2539	NASDAQ	AUDC	Wed, Jul 1, 2009	1.60	1.60	1.56	1.56
2538	NASDAQ	AUDC	Tue, Jun 30, 2009	1.55	1.58	1.54	1.55
2537	NASDAQ	AUDC	Mon, Jun 29, 2009	1.56	1.60	1.52	1.54
2536	NASDAQ	AUDC	Fri, Jun 26, 2009	1.46	1.56	1.46	1.54
2535	NASDAQ	AUDC	Thu, Jun 25, 2009	1.41	1.51	1.41	1.47
2534	NASDAQ	AUDC	Wed, Jun 24, 2009	1.31	1.35	1.31	1.35
2533	NASDAQ	AUDC	Tue, Jun 23, 2009	1.32	1.33	1.29	1.30
2532	NASDAQ	AUDC	Mon, Jun 22, 2009	1.35	1.35	1.31	1.32
2531	NASDAQ	AUDC	Fri, Jun 19, 2009	1.35	1.35	1.32	1.33
2530	NASDAQ	AUDC	Thu, Jun 18, 2009	1.37	1.40	1.32	1.33
2529	NASDAQ	AUDC	Wed, Jun 17, 2009	1.43	1.43	1.34	1.37
2528	NASDAQ	AUDC	Tue, Jun 16, 2009	1.41	1.47	1.41	1.45
2527	NASDAQ	AUDC	Mon, Jun 15, 2009	1.41	1.50	1.41	1.43
2526	NASDAQ	AUDC	Fri, Jun 12, 2009	1.46	1.50	1.46	1.47
2525	NASDAQ	AUDC	Thu, Jun 11, 2009	1.50	1.50	1.47	1.48
2524	NASDAQ	AUDC	Wed, Jun 10, 2009	1.50	1.50	1.48	1.50
2523	NASDAQ	AUDC	Tue, Jun 9, 2009	1.50	1.50	1.45	1.49
2522	NASDAQ	AUDC	Mon, Jun 8, 2009	1.49	1.55	1.48	1.50
2521	NASDAQ	AUDC	Fri, Jun 5, 2009	1.48	1.55	1.47	1.49
2520	NASDAQ	AUDC	Thu, Jun 4, 2009	1.45	1.50	1.44	1.45
2519	NASDAQ	AUDC	Wed, Jun 3, 2009	1.50	1.50	1.45	1.48
2518	NASDAQ	AUDC	Tue, Jun 2, 2009	1.48	1.50	1.45	1.50
2517	NASDAQ	AUDC	Mon, Jun 1, 2009	1.48	1.50	1.47	1.47
2516	NASDAQ	AUDC	Fri, May 29, 2009	1.42	1.50	1.40	1.42
2515	NASDAQ	AUDC	Thu, May 28, 2009	1.50	1.50	1.43	1.43
2514	NASDAQ	AUDC	Wed, May 27, 2009	1.44	1.49	1.40	1.46
2513	NASDAQ	AUDC	Tue, May 26, 2009	1.37	1.47	1.37	1.46
2512	NASDAQ	AUDC	Fri, May 22, 2009	1.37	1.47	1.37	1.41
2511	NASDAQ	AUDC	Thu, May 21, 2009	1.38	1.40	1.31	1.37
2510	NASDAQ	AUDC	Wed, May 20, 2009	1.40	1.42	1.34	1.38
2509	NASDAQ	AUDC	Tue, May 19, 2009	1.37	1.39	1.32	1.35
2508	NASDAQ	AUDC	Mon, May 18, 2009	1.29	1.39	1.29	1.33
2507	NASDAQ	AUDC	Fri, May 15, 2009	1.45	1.47	1.27	1.33
2506	NASDAQ	AUDC	Thu, May 14, 2009	1.38	1.51	1.38	1.42
2505	NASDAQ	AUDC	Wed, May 13, 2009	1.44	1.45	1.36	1.44
2504	NASDAQ	AUDC	Tue, May 12, 2009	1.44	1.56	1.44	1.44
2503	NASDAQ	AUDC	Mon, May 11, 2009	1.49	1.50	1.44	1.50
2502	NASDAQ	AUDC	Fri, May 8, 2009	1.42	1.57	1.36	1.50
2501	NASDAQ	AUDC	Thu, May 7, 2009	1.41	1.45	1.32	1.32
2500	NASDAQ	AUDC	Wed, May 6, 2009	1.35	1.45	1.35	1.44
2499	NASDAQ	AUDC	Tue, May 5, 2009	1.45	1.50	1.42	1.50
2498	NASDAQ	AUDC	Mon, May 4, 2009	1.50	1.50	1.46	1.50
2497	NASDAQ	AUDC	Fri, May 1, 2009	1.48	1.50	1.45	1.47
2496	NASDAQ	AUDC	Thu, Apr 30, 2009	1.53	1.60	1.47	1.48
2495	NASDAQ	AUDC	Wed, Apr 29, 2009	1.40	1.50	1.40	1.47
2494	NASDAQ	AUDC	Tue, Apr 28, 2009	1.40	1.44	1.40	1.40
2493	NASDAQ	AUDC	Mon, Apr 27, 2009	1.44	1.50	1.41	1.41
2492	NASDAQ	AUDC	Fri, Apr 24, 2009	1.53	1.53	1.46	1.50
2491	NASDAQ	AUDC	Thu, Apr 23, 2009	1.50	1.56	1.44	1.45
2490	NASDAQ	AUDC	Wed, Apr 22, 2009	1.42	1.49	1.37	1.45
2489	NASDAQ	AUDC	Tue, Apr 21, 2009	1.37	1.39	1.35	1.39
2488	NASDAQ	AUDC	Mon, Apr 20, 2009	1.40	1.44	1.34	1.34
2487	NASDAQ	AUDC	Fri, Apr 17, 2009	1.52	1.57	1.46	1.49
2486	NASDAQ	AUDC	Thu, Apr 16, 2009	1.56	1.56	1.50	1.51
2485	NASDAQ	AUDC	Wed, Apr 15, 2009	1.48	1.53	1.45	1.51
2484	NASDAQ	AUDC	Tue, Apr 14, 2009	1.49	1.50	1.43	1.47
2483	NASDAQ	AUDC	Mon, Apr 13, 2009	1.47	1.49	1.46	1.49
2482	NASDAQ	AUDC	Thu, Apr 9, 2009	1.44	1.50	1.43	1.44
2481	NASDAQ	AUDC	Wed, Apr 8, 2009	1.28	1.47	1.27	1.43
2480	NASDAQ	AUDC	Tue, Apr 7, 2009	1.27	1.27	1.17	1.27
2479	NASDAQ	AUDC	Mon, Apr 6, 2009	1.23	1.26	1.17	1.25
2478	NASDAQ	AUDC	Fri, Apr 3, 2009	1.20	1.27	1.20	1.23
2477	NASDAQ	AUDC	Thu, Apr 2, 2009	1.18	1.35	1.18	1.22
2476	NASDAQ	AUDC	Wed, Apr 1, 2009	1.19	1.19	1.16	1.19
2475	NASDAQ	AUDC	Tue, Mar 31, 2009	1.15	1.18	1.13	1.17
2474	NASDAQ	AUDC	Mon, Mar 30, 2009	1.19	1.19	1.12	1.14
2473	NASDAQ	AUDC	Fri, Mar 27, 2009	1.26	1.27	1.24	1.26
2472	NASDAQ	AUDC	Thu, Mar 26, 2009	1.26	1.31	1.23	1.31
2471	NASDAQ	AUDC	Wed, Mar 25, 2009	1.20	1.25	1.13	1.20
2470	NASDAQ	AUDC	Tue, Mar 24, 2009	1.18	1.20	1.15	1.18
2469	NASDAQ	AUDC	Mon, Mar 23, 2009	1.17	1.25	1.12	1.18
2468	NASDAQ	AUDC	Fri, Mar 20, 2009	1.09	1.15	1.09	1.10
2467	NASDAQ	AUDC	Thu, Mar 19, 2009	1.18	1.20	1.10	1.11
2466	NASDAQ	AUDC	Wed, Mar 18, 2009	1.16	1.17	1.14	1.15
2465	NASDAQ	AUDC	Tue, Mar 17, 2009	1.12	1.16	1.12	1.16
2464	NASDAQ	AUDC	Mon, Mar 16, 2009	1.07	1.15	1.07	1.12
2463	NASDAQ	AUDC	Fri, Mar 13, 2009	1.06	1.15	1.06	1.09
2462	NASDAQ	AUDC	Thu, Mar 12, 2009	1.06	1.08	1.04	1.05
2461	NASDAQ	AUDC	Wed, Mar 11, 2009	1.04	1.07	1.03	1.05
2460	NASDAQ	AUDC	Tue, Mar 10, 2009	1.00	1.07	0.99	1.05
2459	NASDAQ	AUDC	Mon, Mar 9, 2009	1.03	1.04	1.01	1.01
2458	NASDAQ	AUDC	Fri, Mar 6, 2009	0.98	1.02	0.96	1.02
2457	NASDAQ	AUDC	Thu, Mar 5, 2009	1.06	1.08	1.00	1.00
2456	NASDAQ	AUDC	Wed, Mar 4, 2009	1.01	1.06	1.01	1.06
2455	NASDAQ	AUDC	Tue, Mar 3, 2009	1.00	1.01	0.92	1.00
2454	NASDAQ	AUDC	Mon, Mar 2, 2009	1.10	1.12	1.01	1.01
2453	NASDAQ	AUDC	Fri, Feb 27, 2009	1.15	1.15	1.11	1.12
2452	NASDAQ	AUDC	Thu, Feb 26, 2009	1.11	1.16	1.11	1.14
2451	NASDAQ	AUDC	Wed, Feb 25, 2009	1.12	1.15	1.11	1.15
2450	NASDAQ	AUDC	Tue, Feb 24, 2009	1.19	1.19	1.12	1.14
2449	NASDAQ	AUDC	Mon, Feb 23, 2009	1.32	1.32	1.15	1.18
2448	NASDAQ	AUDC	Fri, Feb 20, 2009	1.39	1.39	1.24	1.35
2447	NASDAQ	AUDC	Thu, Feb 19, 2009	1.50	1.50	1.40	1.40
2446	NASDAQ	AUDC	Wed, Feb 18, 2009	1.51	1.54	1.47	1.47
2445	NASDAQ	AUDC	Tue, Feb 17, 2009	1.43	1.48	1.40	1.44
2444	NASDAQ	AUDC	Fri, Feb 13, 2009	1.51	1.56	1.32	1.52
2443	NASDAQ	AUDC	Thu, Feb 12, 2009	1.50	1.56	1.43	1.44
2442	NASDAQ	AUDC	Wed, Feb 11, 2009	1.60	1.70	1.50	1.56
2441	NASDAQ	AUDC	Tue, Feb 10, 2009	1.63	1.67	1.62	1.63
2440	NASDAQ	AUDC	Mon, Feb 9, 2009	1.58	1.68	1.58	1.64
2439	NASDAQ	AUDC	Fri, Feb 6, 2009	1.66	1.66	1.57	1.61
2438	NASDAQ	AUDC	Thu, Feb 5, 2009	1.67	1.67	1.50	1.59
2437	NASDAQ	AUDC	Wed, Feb 4, 2009	1.73	1.74	1.63	1.66
2436	NASDAQ	AUDC	Tue, Feb 3, 2009	1.73	1.73	1.67	1.70
2435	NASDAQ	AUDC	Mon, Feb 2, 2009	1.64	1.69	1.64	1.69
2434	NASDAQ	AUDC	Fri, Jan 30, 2009	1.79	1.79	1.66	1.71
2433	NASDAQ	AUDC	Thu, Jan 29, 2009	1.75	1.85	1.71	1.74
2432	NASDAQ	AUDC	Wed, Jan 28, 2009	1.73	1.82	1.70	1.80
2431	NASDAQ	AUDC	Tue, Jan 27, 2009	1.72	1.75	1.68	1.74
2430	NASDAQ	AUDC	Mon, Jan 26, 2009	1.67	1.79	1.67	1.73
2429	NASDAQ	AUDC	Fri, Jan 23, 2009	1.71	1.79	1.66	1.71
2428	NASDAQ	AUDC	Thu, Jan 22, 2009	1.73	1.84	1.61	1.75
2427	NASDAQ	AUDC	Wed, Jan 21, 2009	1.68	1.73	1.63	1.71
2426	NASDAQ	AUDC	Tue, Jan 20, 2009	1.64	1.77	1.60	1.61
2425	NASDAQ	AUDC	Fri, Jan 16, 2009	1.64	1.85	1.55	1.70
2424	NASDAQ	AUDC	Thu, Jan 15, 2009	1.65	1.72	1.64	1.69
2423	NASDAQ	AUDC	Wed, Jan 14, 2009	1.75	1.85	1.66	1.71
2422	NASDAQ	AUDC	Tue, Jan 13, 2009	1.80	1.86	1.75	1.83
2421	NASDAQ	AUDC	Mon, Jan 12, 2009	1.80	1.85	1.77	1.80
2420	NASDAQ	AUDC	Fri, Jan 9, 2009	1.87	1.87	1.75	1.82
2419	NASDAQ	AUDC	Thu, Jan 8, 2009	1.77	1.89	1.75	1.85
2418	NASDAQ	AUDC	Wed, Jan 7, 2009	1.85	1.87	1.80	1.87
2417	NASDAQ	AUDC	Tue, Jan 6, 2009	1.85	1.90	1.83	1.87
2416	NASDAQ	AUDC	Mon, Jan 5, 2009	1.72	1.89	1.66	1.89
2415	NASDAQ	AUDC	Fri, Jan 2, 2009	1.79	1.90	1.79	1.86
2414	NASDAQ	AUDC	Wed, Dec 31, 2008	1.80	1.85	1.70	1.74
2413	NASDAQ	AUDC	Tue, Dec 30, 2008	1.74	1.81	1.67	1.78
2412	NASDAQ	AUDC	Mon, Dec 29, 2008	1.76	1.79	1.70	1.74
2411	NASDAQ	AUDC	Fri, Dec 26, 2008	1.77	1.83	1.68	1.83
2410	NASDAQ	AUDC	Wed, Dec 24, 2008	1.72	1.81	1.72	1.74
2409	NASDAQ	AUDC	Tue, Dec 23, 2008	1.80	1.87	1.80	1.82
2408	NASDAQ	AUDC	Mon, Dec 22, 2008	1.92	1.93	1.78	1.78
2407	NASDAQ	AUDC	Fri, Dec 19, 2008	2.00	2.05	1.97	1.99
2406	NASDAQ	AUDC	Thu, Dec 18, 2008	1.81	2.01	1.81	1.99
2405	NASDAQ	AUDC	Wed, Dec 17, 2008	1.70	1.86	1.70	1.85
2404	NASDAQ	AUDC	Tue, Dec 16, 2008	1.69	1.78	1.66	1.77
2403	NASDAQ	AUDC	Mon, Dec 15, 2008	1.72	1.75	1.59	1.64
2402	NASDAQ	AUDC	Fri, Dec 12, 2008	1.60	1.67	1.60	1.65
2401	NASDAQ	AUDC	Thu, Dec 11, 2008	1.69	1.76	1.57	1.65
2400	NASDAQ	AUDC	Wed, Dec 10, 2008	1.84	1.86	1.66	1.74
2399	NASDAQ	AUDC	Tue, Dec 9, 2008	1.88	1.90	1.78	1.78
2398	NASDAQ	AUDC	Mon, Dec 8, 2008	1.97	2.01	1.85	1.92
2397	NASDAQ	AUDC	Fri, Dec 5, 2008	1.78	1.96	1.77	1.95
2396	NASDAQ	AUDC	Thu, Dec 4, 2008	1.83	1.92	1.83	1.86
2395	NASDAQ	AUDC	Wed, Dec 3, 2008	1.68	1.87	1.68	1.85
2394	NASDAQ	AUDC	Tue, Dec 2, 2008	1.75	1.85	1.72	1.77
2393	NASDAQ	AUDC	Mon, Dec 1, 2008	1.82	1.85	1.71	1.71
2392	NASDAQ	AUDC	Fri, Nov 28, 2008	1.85	1.89	1.85	1.87
2391	NASDAQ	AUDC	Wed, Nov 26, 2008	1.93	1.93	1.82	1.86
2390	NASDAQ	AUDC	Tue, Nov 25, 2008	1.81	2.00	1.81	2.00
2389	NASDAQ	AUDC	Mon, Nov 24, 2008	1.79	1.89	1.70	1.80
2388	NASDAQ	AUDC	Fri, Nov 21, 2008	1.89	1.89	1.62	1.82
2387	NASDAQ	AUDC	Thu, Nov 20, 2008	1.72	1.87	1.72	1.81
2386	NASDAQ	AUDC	Wed, Nov 19, 2008	1.85	1.90	1.85	1.85
2385	NASDAQ	AUDC	Tue, Nov 18, 2008	1.79	1.87	1.79	1.86
2384	NASDAQ	AUDC	Mon, Nov 17, 2008	1.86	1.86	1.80	1.81
2383	NASDAQ	AUDC	Fri, Nov 14, 2008	1.79	1.85	1.79	1.81
2382	NASDAQ	AUDC	Thu, Nov 13, 2008	1.76	1.84	1.68	1.81
2381	NASDAQ	AUDC	Wed, Nov 12, 2008	1.89	1.90	1.73	1.73
2380	NASDAQ	AUDC	Tue, Nov 11, 2008	2.13	2.13	1.95	1.96
2379	NASDAQ	AUDC	Mon, Nov 10, 2008	2.25	2.25	2.13	2.14
2378	NASDAQ	AUDC	Fri, Nov 7, 2008	2.10	2.15	2.00	2.12
2377	NASDAQ	AUDC	Thu, Nov 6, 2008	2.22	2.22	2.00	2.02
2376	NASDAQ	AUDC	Wed, Nov 5, 2008	2.34	2.40	2.17	2.17
2375	NASDAQ	AUDC	Tue, Nov 4, 2008	2.20	2.39	2.17	2.35
2374	NASDAQ	AUDC	Mon, Nov 3, 2008	1.92	2.08	1.92	2.02
2373	NASDAQ	AUDC	Fri, Oct 31, 2008	1.81	1.89	1.52	1.87
2372	NASDAQ	AUDC	Thu, Oct 30, 2008	1.76	1.84	1.71	1.75
2371	NASDAQ	AUDC	Wed, Oct 29, 2008	1.80	1.80	1.47	1.78
2370	NASDAQ	AUDC	Tue, Oct 28, 2008	1.87	1.91	1.70	1.83
2369	NASDAQ	AUDC	Mon, Oct 27, 2008	1.88	1.88	1.79	1.81
2368	NASDAQ	AUDC	Fri, Oct 24, 2008	1.80	1.89	1.80	1.86
2367	NASDAQ	AUDC	Thu, Oct 23, 2008	2.01	2.05	1.86	1.87
2366	NASDAQ	AUDC	Wed, Oct 22, 2008	2.05	2.06	1.95	1.95
2365	NASDAQ	AUDC	Tue, Oct 21, 2008	2.00	2.14	2.00	2.08
2364	NASDAQ	AUDC	Mon, Oct 20, 2008	2.09	2.11	2.00	2.10
2363	NASDAQ	AUDC	Fri, Oct 17, 2008	2.10	2.40	1.94	1.99
2362	NASDAQ	AUDC	Thu, Oct 16, 2008	2.26	2.28	2.00	2.12
2361	NASDAQ	AUDC	Wed, Oct 15, 2008	2.38	2.42	2.02	2.05
2360	NASDAQ	AUDC	Tue, Oct 14, 2008	2.53	2.53	2.28	2.36
2359	NASDAQ	AUDC	Mon, Oct 13, 2008	2.37	2.41	2.27	2.37
2358	NASDAQ	AUDC	Fri, Oct 10, 2008	2.25	2.28	2.01	2.17
2357	NASDAQ	AUDC	Thu, Oct 9, 2008	2.31	2.42	2.25	2.34
2356	NASDAQ	AUDC	Wed, Oct 8, 2008	2.30	2.41	2.30	2.35
2355	NASDAQ	AUDC	Tue, Oct 7, 2008	2.38	2.56	2.30	2.31
2354	NASDAQ	AUDC	Mon, Oct 6, 2008	2.21	2.30	2.03	2.25
2353	NASDAQ	AUDC	Fri, Oct 3, 2008	2.54	2.54	2.31	2.31
2352	NASDAQ	AUDC	Thu, Oct 2, 2008	2.52	2.52	2.33	2.40
2351	NASDAQ	AUDC	Wed, Oct 1, 2008	2.57	2.63	2.50	2.54
2350	NASDAQ	AUDC	Tue, Sep 30, 2008	2.55	2.58	2.48	2.52
2349	NASDAQ	AUDC	Mon, Sep 29, 2008	2.60	2.69	2.48	2.48
2348	NASDAQ	AUDC	Fri, Sep 26, 2008	2.59	2.70	2.57	2.66
2347	NASDAQ	AUDC	Thu, Sep 25, 2008	2.66	2.77	2.60	2.69
2346	NASDAQ	AUDC	Wed, Sep 24, 2008	2.83	2.86	2.66	2.66
2345	NASDAQ	AUDC	Tue, Sep 23, 2008	2.90	2.99	2.66	2.75
2344	NASDAQ	AUDC	Mon, Sep 22, 2008	2.79	3.35	2.78	2.89
2343	NASDAQ	AUDC	Fri, Sep 19, 2008	2.55	2.72	2.55	2.61
2342	NASDAQ	AUDC	Thu, Sep 18, 2008	2.43	2.78	2.31	2.45
2341	NASDAQ	AUDC	Wed, Sep 17, 2008	2.50	2.59	2.35	2.44
2340	NASDAQ	AUDC	Tue, Sep 16, 2008	2.60	2.60	2.43	2.49
2339	NASDAQ	AUDC	Mon, Sep 15, 2008	2.77	2.90	2.62	2.65
2338	NASDAQ	AUDC	Fri, Sep 12, 2008	3.10	3.10	3.00	3.00
2337	NASDAQ	AUDC	Thu, Sep 11, 2008	3.27	3.27	2.85	3.07
2336	NASDAQ	AUDC	Wed, Sep 10, 2008	3.52	3.56	3.36	3.44
2335	NASDAQ	AUDC	Tue, Sep 9, 2008	3.78	3.80	3.39	3.46
2334	NASDAQ	AUDC	Mon, Sep 8, 2008	3.84	3.98	3.72	3.74
2333	NASDAQ	AUDC	Fri, Sep 5, 2008	3.83	3.83	3.70	3.79
2332	NASDAQ	AUDC	Thu, Sep 4, 2008	4.07	4.09	3.84	3.86
2331	NASDAQ	AUDC	Wed, Sep 3, 2008	4.10	4.19	4.02	4.03
2330	NASDAQ	AUDC	Tue, Sep 2, 2008	4.10	4.12	3.92	4.00
2329	NASDAQ	AUDC	Fri, Aug 29, 2008	4.01	4.16	4.00	4.15
2328	NASDAQ	AUDC	Thu, Aug 28, 2008	3.95	4.06	3.93	4.00
2327	NASDAQ	AUDC	Wed, Aug 27, 2008	4.05	4.07	3.94	3.96
2326	NASDAQ	AUDC	Tue, Aug 26, 2008	4.08	4.09	4.03	4.06
2325	NASDAQ	AUDC	Mon, Aug 25, 2008	4.04	4.15	4.04	4.10
2324	NASDAQ	AUDC	Fri, Aug 22, 2008	4.08	4.16	4.08	4.12
2323	NASDAQ	AUDC	Thu, Aug 21, 2008	4.05	4.11	4.03	4.04
2322	NASDAQ	AUDC	Wed, Aug 20, 2008	4.01	4.19	4.00	4.03
2321	NASDAQ	AUDC	Tue, Aug 19, 2008	3.92	4.02	3.92	3.99
2320	NASDAQ	AUDC	Mon, Aug 18, 2008	4.02	4.07	3.99	3.99
2319	NASDAQ	AUDC	Fri, Aug 15, 2008	4.11	4.11	4.04	4.06
2318	NASDAQ	AUDC	Thu, Aug 14, 2008	4.04	4.12	3.97	4.11
2317	NASDAQ	AUDC	Wed, Aug 13, 2008	4.08	4.10	4.00	4.03
2316	NASDAQ	AUDC	Tue, Aug 12, 2008	4.18	4.22	4.07	4.13
2315	NASDAQ	AUDC	Mon, Aug 11, 2008	4.28	4.31	4.23	4.27
2314	NASDAQ	AUDC	Fri, Aug 8, 2008	4.20	4.35	4.01	4.24
2313	NASDAQ	AUDC	Thu, Aug 7, 2008	4.00	4.16	4.00	4.14
2312	NASDAQ	AUDC	Wed, Aug 6, 2008	4.02	4.09	3.94	4.04
2311	NASDAQ	AUDC	Tue, Aug 5, 2008	4.08	4.17	4.07	4.07
2310	NASDAQ	AUDC	Mon, Aug 4, 2008	4.19	4.22	4.01	4.07
2309	NASDAQ	AUDC	Fri, Aug 1, 2008	4.42	4.42	4.24	4.25
2308	NASDAQ	AUDC	Thu, Jul 31, 2008	4.09	4.41	4.07	4.40
2307	NASDAQ	AUDC	Wed, Jul 30, 2008	4.25	4.33	4.15	4.24
2306	NASDAQ	AUDC	Tue, Jul 29, 2008	3.93	4.18	3.90	4.17
2305	NASDAQ	AUDC	Mon, Jul 28, 2008	3.75	3.95	3.73	3.90
2304	NASDAQ	AUDC	Fri, Jul 25, 2008	3.78	3.79	3.52	3.66
2303	NASDAQ	AUDC	Thu, Jul 24, 2008	3.76	3.76	3.64	3.64
2302	NASDAQ	AUDC	Wed, Jul 23, 2008	3.68	3.83	3.64	3.75
2301	NASDAQ	AUDC	Tue, Jul 22, 2008	3.70	3.70	3.55	3.64
2300	NASDAQ	AUDC	Mon, Jul 21, 2008	3.80	3.80	3.68	3.69
2299	NASDAQ	AUDC	Fri, Jul 18, 2008	3.65	3.80	3.65	3.80
2298	NASDAQ	AUDC	Thu, Jul 17, 2008	3.69	3.77	3.57	3.68
2297	NASDAQ	AUDC	Wed, Jul 16, 2008	3.66	3.70	3.55	3.62
2296	NASDAQ	AUDC	Tue, Jul 15, 2008	3.63	3.82	3.61	3.71
2295	NASDAQ	AUDC	Mon, Jul 14, 2008	3.58	3.86	3.58	3.70
2294	NASDAQ	AUDC	Fri, Jul 11, 2008	3.57	3.66	3.51	3.59
2293	NASDAQ	AUDC	Thu, Jul 10, 2008	3.59	3.86	3.52	3.65
2292	NASDAQ	AUDC	Wed, Jul 9, 2008	3.67	3.67	3.55	3.59
2291	NASDAQ	AUDC	Tue, Jul 8, 2008	3.40	3.71	3.32	3.63
2290	NASDAQ	AUDC	Mon, Jul 7, 2008	3.40	3.43	3.31	3.34
2289	NASDAQ	AUDC	Thu, Jul 3, 2008	3.51	3.55	3.42	3.45
2288	NASDAQ	AUDC	Wed, Jul 2, 2008	3.70	3.75	3.54	3.61
2287	NASDAQ	AUDC	Tue, Jul 1, 2008	3.63	3.77	3.57	3.75
2286	NASDAQ	AUDC	Mon, Jun 30, 2008	3.87	3.89	3.62	3.67
2285	NASDAQ	AUDC	Fri, Jun 27, 2008	3.87	3.88	3.80	3.84
2284	NASDAQ	AUDC	Thu, Jun 26, 2008	3.87	3.87	3.74	3.79
2283	NASDAQ	AUDC	Wed, Jun 25, 2008	3.85	4.03	3.85	3.95
2282	NASDAQ	AUDC	Tue, Jun 24, 2008	3.91	3.98	3.88	3.89
2281	NASDAQ	AUDC	Mon, Jun 23, 2008	4.07	4.10	3.90	3.99
2280	NASDAQ	AUDC	Fri, Jun 20, 2008	4.18	4.19	4.10	4.14
2279	NASDAQ	AUDC	Thu, Jun 19, 2008	4.18	4.27	4.16	4.20
2278	NASDAQ	AUDC	Wed, Jun 18, 2008	4.18	4.25	4.13	4.15
2277	NASDAQ	AUDC	Tue, Jun 17, 2008	4.28	4.32	4.22	4.26
2276	NASDAQ	AUDC	Mon, Jun 16, 2008	4.13	4.32	4.13	4.27
2275	NASDAQ	AUDC	Fri, Jun 13, 2008	4.01	4.19	4.01	4.17
2274	NASDAQ	AUDC	Thu, Jun 12, 2008	4.08	4.16	4.02	4.02
2273	NASDAQ	AUDC	Wed, Jun 11, 2008	4.09	4.19	4.05	4.10
2272	NASDAQ	AUDC	Tue, Jun 10, 2008	4.18	4.21	4.07	4.13
2271	NASDAQ	AUDC	Mon, Jun 9, 2008	4.29	4.30	4.07	4.16
2270	NASDAQ	AUDC	Fri, Jun 6, 2008	4.18	4.28	4.16	4.22
2269	NASDAQ	AUDC	Thu, Jun 5, 2008	4.13	4.23	4.00	4.18
2268	NASDAQ	AUDC	Wed, Jun 4, 2008	3.98	4.13	3.95	4.08
2267	NASDAQ	AUDC	Tue, Jun 3, 2008	4.10	4.15	4.04	4.05
2266	NASDAQ	AUDC	Mon, Jun 2, 2008	3.95	4.09	3.93	4.06
2265	NASDAQ	AUDC	Fri, May 30, 2008	4.13	4.14	3.90	3.90
2264	NASDAQ	AUDC	Thu, May 29, 2008	4.08	4.15	4.07	4.12
2263	NASDAQ	AUDC	Wed, May 28, 2008	4.13	4.15	4.00	4.01
2262	NASDAQ	AUDC	Tue, May 27, 2008	4.17	4.22	4.10	4.14
2261	NASDAQ	AUDC	Fri, May 23, 2008	4.17	4.23	4.07	4.22
2260	NASDAQ	AUDC	Thu, May 22, 2008	4.25	4.29	4.16	4.22
2259	NASDAQ	AUDC	Wed, May 21, 2008	4.42	4.47	4.01	4.22
2258	NASDAQ	AUDC	Tue, May 20, 2008	4.47	4.47	4.33	4.39
2257	NASDAQ	AUDC	Mon, May 19, 2008	4.50	4.50	4.40	4.45
2256	NASDAQ	AUDC	Fri, May 16, 2008	4.51	4.51	4.36	4.48
2255	NASDAQ	AUDC	Thu, May 15, 2008	4.47	4.51	4.46	4.49
2254	NASDAQ	AUDC	Wed, May 14, 2008	4.50	4.52	4.43	4.45
2253	NASDAQ	AUDC	Tue, May 13, 2008	4.49	4.54	4.37	4.49
2252	NASDAQ	AUDC	Mon, May 12, 2008	4.44	4.58	4.40	4.49
2251	NASDAQ	AUDC	Fri, May 9, 2008	4.54	4.56	4.43	4.47
2250	NASDAQ	AUDC	Thu, May 8, 2008	4.61	4.63	4.55	4.60
2249	NASDAQ	AUDC	Wed, May 7, 2008	4.62	4.73	4.55	4.60
2248	NASDAQ	AUDC	Tue, May 6, 2008	4.41	4.68	4.34	4.57
2247	NASDAQ	AUDC	Mon, May 5, 2008	4.29	4.43	4.21	4.41
2246	NASDAQ	AUDC	Fri, May 2, 2008	4.13	4.40	4.05	4.27
2245	NASDAQ	AUDC	Thu, May 1, 2008	4.05	4.14	3.98	4.05
2244	NASDAQ	AUDC	Wed, Apr 30, 2008	4.09	4.18	3.90	4.08
2243	NASDAQ	AUDC	Tue, Apr 29, 2008	3.72	3.75	3.65	3.69
2242	NASDAQ	AUDC	Mon, Apr 28, 2008	3.89	3.91	3.78	3.79
2241	NASDAQ	AUDC	Fri, Apr 25, 2008	3.99	3.99	3.85	3.99
2240	NASDAQ	AUDC	Thu, Apr 24, 2008	3.83	4.00	3.78	3.99
2239	NASDAQ	AUDC	Wed, Apr 23, 2008	3.79	3.86	3.76	3.80
2238	NASDAQ	AUDC	Tue, Apr 22, 2008	3.87	3.90	3.76	3.79
2237	NASDAQ	AUDC	Mon, Apr 21, 2008	3.85	3.95	3.83	3.86
2236	NASDAQ	AUDC	Fri, Apr 18, 2008	3.86	4.00	3.86	3.86
2235	NASDAQ	AUDC	Thu, Apr 17, 2008	3.98	3.98	3.79	3.82
2234	NASDAQ	AUDC	Wed, Apr 16, 2008	3.96	4.07	3.94	3.97
2233	NASDAQ	AUDC	Tue, Apr 15, 2008	3.93	3.98	3.87	3.89
2232	NASDAQ	AUDC	Mon, Apr 14, 2008	4.04	4.07	3.94	3.94
2231	NASDAQ	AUDC	Fri, Apr 11, 2008	4.07	4.19	4.01	4.07
2230	NASDAQ	AUDC	Thu, Apr 10, 2008	4.05	4.23	4.05	4.14
2229	NASDAQ	AUDC	Wed, Apr 9, 2008	4.20	4.21	4.03	4.03
2228	NASDAQ	AUDC	Tue, Apr 8, 2008	4.04	4.29	4.03	4.23
2227	NASDAQ	AUDC	Mon, Apr 7, 2008	4.03	4.10	3.95	4.03
2226	NASDAQ	AUDC	Fri, Apr 4, 2008	3.96	4.05	3.95	3.96
2225	NASDAQ	AUDC	Thu, Apr 3, 2008	3.95	4.00	3.95	4.00
2224	NASDAQ	AUDC	Wed, Apr 2, 2008	4.06	4.08	3.96	3.99
2223	NASDAQ	AUDC	Tue, Apr 1, 2008	4.06	4.16	4.02	4.07
2222	NASDAQ	AUDC	Mon, Mar 31, 2008	4.01	4.04	3.84	4.01
2221	NASDAQ	AUDC	Fri, Mar 28, 2008	4.00	4.04	3.85	3.94
2220	NASDAQ	AUDC	Thu, Mar 27, 2008	3.99	4.08	3.96	3.98
2219	NASDAQ	AUDC	Wed, Mar 26, 2008	3.98	3.98	3.89	3.93
2218	NASDAQ	AUDC	Tue, Mar 25, 2008	3.86	4.04	3.71	3.99
2217	NASDAQ	AUDC	Mon, Mar 24, 2008	3.50	3.93	3.50	3.88
2216	NASDAQ	AUDC	Thu, Mar 20, 2008	3.50	3.65	3.47	3.51
2215	NASDAQ	AUDC	Wed, Mar 19, 2008	3.63	3.72	3.48	3.52
2214	NASDAQ	AUDC	Tue, Mar 18, 2008	3.57	3.65	3.45	3.57
2213	NASDAQ	AUDC	Mon, Mar 17, 2008	3.39	3.61	2.50	3.54
2212	NASDAQ	AUDC	Fri, Mar 14, 2008	3.74	3.78	3.52	3.64
2211	NASDAQ	AUDC	Thu, Mar 13, 2008	3.20	3.77	3.18	3.73
2210	NASDAQ	AUDC	Wed, Mar 12, 2008	3.64	3.64	3.15	3.22
2209	NASDAQ	AUDC	Tue, Mar 11, 2008	3.73	3.74	3.46	3.60
2208	NASDAQ	AUDC	Mon, Mar 10, 2008	3.78	3.79	3.45	3.61
2207	NASDAQ	AUDC	Fri, Mar 7, 2008	4.00	4.13	3.99	4.03
2206	NASDAQ	AUDC	Thu, Mar 6, 2008	4.13	4.24	4.05	4.05
2205	NASDAQ	AUDC	Wed, Mar 5, 2008	4.15	4.26	4.15	4.18
2204	NASDAQ	AUDC	Tue, Mar 4, 2008	3.97	4.16	3.97	4.16
2203	NASDAQ	AUDC	Mon, Mar 3, 2008	4.20	4.22	3.98	3.98
2202	NASDAQ	AUDC	Fri, Feb 29, 2008	4.36	4.36	4.16	4.23
2201	NASDAQ	AUDC	Thu, Feb 28, 2008	4.35	4.45	4.32	4.43
2200	NASDAQ	AUDC	Wed, Feb 27, 2008	4.30	4.44	4.27	4.34
2199	NASDAQ	AUDC	Tue, Feb 26, 2008	4.30	4.47	4.29	4.30
2198	NASDAQ	AUDC	Mon, Feb 25, 2008	4.30	4.44	4.29	4.30
2197	NASDAQ	AUDC	Fri, Feb 22, 2008	4.43	4.43	4.26	4.30
2196	NASDAQ	AUDC	Thu, Feb 21, 2008	4.47	4.48	4.24	4.39
2195	NASDAQ	AUDC	Wed, Feb 20, 2008	4.36	4.47	4.35	4.42
2194	NASDAQ	AUDC	Tue, Feb 19, 2008	4.50	4.53	4.30	4.35
2193	NASDAQ	AUDC	Fri, Feb 15, 2008	4.50	4.53	4.34	4.47
2192	NASDAQ	AUDC	Thu, Feb 14, 2008	4.49	4.59	4.42	4.51
2191	NASDAQ	AUDC	Wed, Feb 13, 2008	4.49	4.60	4.48	4.49
2190	NASDAQ	AUDC	Tue, Feb 12, 2008	4.61	4.61	4.43	4.48
2189	NASDAQ	AUDC	Mon, Feb 11, 2008	4.58	4.58	4.42	4.55
2188	NASDAQ	AUDC	Fri, Feb 8, 2008	4.52	4.62	4.35	4.57
2187	NASDAQ	AUDC	Thu, Feb 7, 2008	4.60	4.66	4.32	4.50
2186	NASDAQ	AUDC	Wed, Feb 6, 2008	4.60	4.76	4.54	4.62
2185	NASDAQ	AUDC	Tue, Feb 5, 2008	4.91	4.91	4.45	4.60
2184	NASDAQ	AUDC	Mon, Feb 4, 2008	4.81	5.04	4.75	4.82
2183	NASDAQ	AUDC	Fri, Feb 1, 2008	4.85	4.94	4.70	4.77
2182	NASDAQ	AUDC	Thu, Jan 31, 2008	4.50	5.14	4.45	4.69
2181	NASDAQ	AUDC	Wed, Jan 30, 2008	4.51	4.72	4.46	4.53
2180	NASDAQ	AUDC	Tue, Jan 29, 2008	4.57	4.67	4.49	4.49
2179	NASDAQ	AUDC	Mon, Jan 28, 2008	4.29	4.51	4.23	4.41
2178	NASDAQ	AUDC	Fri, Jan 25, 2008	4.02	4.28	4.02	4.18
2177	NASDAQ	AUDC	Thu, Jan 24, 2008	3.93	4.10	3.90	4.00
2176	NASDAQ	AUDC	Wed, Jan 23, 2008	3.90	3.98	3.78	3.90
2175	NASDAQ	AUDC	Tue, Jan 22, 2008	3.90	4.02	3.78	4.01
2174	NASDAQ	AUDC	Fri, Jan 18, 2008	4.17	4.19	3.99	4.13
2173	NASDAQ	AUDC	Thu, Jan 17, 2008	4.34	4.34	4.02	4.19
2172	NASDAQ	AUDC	Wed, Jan 16, 2008	4.12	4.37	4.05	4.26
2171	NASDAQ	AUDC	Tue, Jan 15, 2008	4.30	4.41	3.97	4.17
2170	NASDAQ	AUDC	Mon, Jan 14, 2008	4.41	4.52	4.31	4.37
2169	NASDAQ	AUDC	Fri, Jan 11, 2008	4.50	4.50	4.30	4.35
2168	NASDAQ	AUDC	Thu, Jan 10, 2008	4.48	4.56	4.41	4.53
2167	NASDAQ	AUDC	Wed, Jan 9, 2008	4.65	4.67	4.38	4.56
2166	NASDAQ	AUDC	Tue, Jan 8, 2008	4.78	4.83	4.61	4.66
2165	NASDAQ	AUDC	Mon, Jan 7, 2008	4.90	4.93	4.72	4.77
2164	NASDAQ	AUDC	Fri, Jan 4, 2008	4.92	5.00	4.84	4.91
2163	NASDAQ	AUDC	Thu, Jan 3, 2008	5.06	5.17	4.94	4.94
2162	NASDAQ	AUDC	Wed, Jan 2, 2008	5.14	5.26	4.92	4.98
2161	NASDAQ	AUDC	Mon, Dec 31, 2007	4.99	5.07	4.88	5.06
2160	NASDAQ	AUDC	Fri, Dec 28, 2007	4.99	5.04	4.95	5.03
2159	NASDAQ	AUDC	Thu, Dec 27, 2007	4.98	5.04	4.91	4.99
2158	NASDAQ	AUDC	Wed, Dec 26, 2007	4.98	5.07	4.97	5.05
2157	NASDAQ	AUDC	Mon, Dec 24, 2007	4.98	5.08	4.89	5.03
2156	NASDAQ	AUDC	Fri, Dec 21, 2007	4.97	5.19	4.87	4.92
2155	NASDAQ	AUDC	Thu, Dec 20, 2007	5.00	5.05	4.90	4.95
2154	NASDAQ	AUDC	Wed, Dec 19, 2007	5.07	5.09	4.95	4.97
2153	NASDAQ	AUDC	Tue, Dec 18, 2007	5.00	5.16	4.99	5.10
2152	NASDAQ	AUDC	Mon, Dec 17, 2007	5.01	5.03	4.97	4.99
2151	NASDAQ	AUDC	Fri, Dec 14, 2007	5.19	5.29	5.03	5.06
2150	NASDAQ	AUDC	Thu, Dec 13, 2007	5.24	5.42	5.16	5.23
2149	NASDAQ	AUDC	Wed, Dec 12, 2007	5.41	5.41	5.21	5.24
2148	NASDAQ	AUDC	Tue, Dec 11, 2007	5.52	5.52	5.24	5.26
2147	NASDAQ	AUDC	Mon, Dec 10, 2007	5.45	5.61	5.35	5.48
2146	NASDAQ	AUDC	Fri, Dec 7, 2007	5.39	5.49	5.38	5.46
2145	NASDAQ	AUDC	Thu, Dec 6, 2007	5.29	5.39	5.29	5.37
2144	NASDAQ	AUDC	Wed, Dec 5, 2007	5.14	5.30	5.11	5.27
2143	NASDAQ	AUDC	Tue, Dec 4, 2007	5.10	5.14	5.00	5.02
2142	NASDAQ	AUDC	Mon, Dec 3, 2007	5.16	5.38	5.07	5.08
2141	NASDAQ	AUDC	Fri, Nov 30, 2007	5.42	5.52	5.13	5.13
2140	NASDAQ	AUDC	Thu, Nov 29, 2007	5.39	5.48	5.26	5.40
2139	NASDAQ	AUDC	Wed, Nov 28, 2007	5.16	5.50	5.16	5.44
2138	NASDAQ	AUDC	Tue, Nov 27, 2007	5.26	5.35	5.08	5.10
2137	NASDAQ	AUDC	Mon, Nov 26, 2007	5.31	5.43	5.11	5.21
2136	NASDAQ	AUDC	Fri, Nov 23, 2007	5.29	5.38	5.19	5.28
2135	NASDAQ	AUDC	Wed, Nov 21, 2007	5.30	5.42	5.17	5.23
2134	NASDAQ	AUDC	Tue, Nov 20, 2007	5.55	5.69	5.17	5.32
2133	NASDAQ	AUDC	Mon, Nov 19, 2007	5.76	5.84	5.38	5.46
2132	NASDAQ	AUDC	Fri, Nov 16, 2007	6.10	6.10	5.67	5.80
2131	NASDAQ	AUDC	Thu, Nov 15, 2007	6.24	6.25	6.00	6.12
2130	NASDAQ	AUDC	Wed, Nov 14, 2007	6.25	6.39	6.18	6.22
2129	NASDAQ	AUDC	Tue, Nov 13, 2007	6.17	6.30	6.11	6.19
2128	NASDAQ	AUDC	Mon, Nov 12, 2007	6.27	6.41	5.89	6.11
2127	NASDAQ	AUDC	Fri, Nov 9, 2007	6.30	6.50	6.20	6.29
2126	NASDAQ	AUDC	Thu, Nov 8, 2007	6.75	6.75	6.19	6.30
2125	NASDAQ	AUDC	Wed, Nov 7, 2007	6.87	6.93	6.65	6.71
2124	NASDAQ	AUDC	Tue, Nov 6, 2007	6.65	6.78	6.48	6.78
2123	NASDAQ	AUDC	Mon, Nov 5, 2007	6.04	6.50	6.04	6.49
2122	NASDAQ	AUDC	Fri, Nov 2, 2007	6.40	6.45	6.08	6.09
2121	NASDAQ	AUDC	Thu, Nov 1, 2007	6.44	6.44	6.17	6.37
2120	NASDAQ	AUDC	Wed, Oct 31, 2007	6.41	6.57	6.41	6.51
2119	NASDAQ	AUDC	Tue, Oct 30, 2007	6.50	6.58	6.40	6.45
2118	NASDAQ	AUDC	Mon, Oct 29, 2007	6.34	6.51	6.34	6.49
2117	NASDAQ	AUDC	Fri, Oct 26, 2007	6.46	6.52	6.30	6.33
2116	NASDAQ	AUDC	Thu, Oct 25, 2007	6.60	6.60	6.25	6.41
2115	NASDAQ	AUDC	Wed, Oct 24, 2007	6.67	6.67	6.53	6.62
2114	NASDAQ	AUDC	Tue, Oct 23, 2007	6.84	6.84	6.62	6.74
2113	NASDAQ	AUDC	Mon, Oct 22, 2007	6.48	6.89	6.31	6.78
2112	NASDAQ	AUDC	Fri, Oct 19, 2007	6.85	6.88	6.64	6.67
2111	NASDAQ	AUDC	Thu, Oct 18, 2007	6.91	6.94	6.71	6.82
2110	NASDAQ	AUDC	Wed, Oct 17, 2007	6.71	7.04	6.71	6.89
2109	NASDAQ	AUDC	Tue, Oct 16, 2007	6.30	6.89	6.25	6.70
2108	NASDAQ	AUDC	Mon, Oct 15, 2007	6.30	6.39	6.23	6.34
2107	NASDAQ	AUDC	Fri, Oct 12, 2007	6.27	6.54	6.27	6.49
2106	NASDAQ	AUDC	Thu, Oct 11, 2007	6.48	6.60	6.10	6.30
2105	NASDAQ	AUDC	Wed, Oct 10, 2007	6.10	6.55	6.10	6.45
2104	NASDAQ	AUDC	Tue, Oct 9, 2007	5.94	6.02	5.91	5.97
2103	NASDAQ	AUDC	Mon, Oct 8, 2007	6.01	6.01	5.91	5.99
2102	NASDAQ	AUDC	Fri, Oct 5, 2007	6.00	6.00	5.91	5.99
2101	NASDAQ	AUDC	Thu, Oct 4, 2007	5.87	6.00	5.87	5.99
2100	NASDAQ	AUDC	Wed, Oct 3, 2007	5.87	6.01	5.87	5.87
2099	NASDAQ	AUDC	Tue, Oct 2, 2007	5.81	6.01	5.77	6.01
2098	NASDAQ	AUDC	Mon, Oct 1, 2007	5.58	5.80	5.40	5.77
2097	NASDAQ	AUDC	Fri, Sep 28, 2007	5.46	5.62	5.41	5.47
2096	NASDAQ	AUDC	Thu, Sep 27, 2007	5.11	5.48	5.07	5.43
2095	NASDAQ	AUDC	Wed, Sep 26, 2007	4.95	5.14	4.95	5.10
2094	NASDAQ	AUDC	Tue, Sep 25, 2007	4.97	5.17	4.92	4.96
2093	NASDAQ	AUDC	Mon, Sep 24, 2007	5.05	5.10	4.96	5.01
2092	NASDAQ	AUDC	Fri, Sep 21, 2007	5.13	5.14	4.97	4.97
2091	NASDAQ	AUDC	Thu, Sep 20, 2007	5.10	5.22	4.91	5.01
2090	NASDAQ	AUDC	Wed, Sep 19, 2007	5.08	5.08	4.88	4.92
2089	NASDAQ	AUDC	Tue, Sep 18, 2007	4.93	4.94	4.78	4.90
2088	NASDAQ	AUDC	Mon, Sep 17, 2007	4.93	4.99	4.86	4.93
2087	NASDAQ	AUDC	Fri, Sep 14, 2007	5.09	5.09	4.85	4.85
2086	NASDAQ	AUDC	Thu, Sep 13, 2007	5.00	5.10	4.95	5.01
2085	NASDAQ	AUDC	Wed, Sep 12, 2007	5.00	5.05	4.89	4.92
2084	NASDAQ	AUDC	Tue, Sep 11, 2007	4.74	4.82	4.74	4.80
2083	NASDAQ	AUDC	Mon, Sep 10, 2007	4.95	4.96	4.67	4.77
2082	NASDAQ	AUDC	Fri, Sep 7, 2007	4.90	5.01	4.90	4.97
2081	NASDAQ	AUDC	Thu, Sep 6, 2007	5.01	5.02	4.89	4.94
2080	NASDAQ	AUDC	Wed, Sep 5, 2007	4.95	5.00	4.91	5.00
2079	NASDAQ	AUDC	Tue, Sep 4, 2007	4.95	5.04	4.92	4.97
2078	NASDAQ	AUDC	Fri, Aug 31, 2007	4.99	5.04	4.87	4.95
2077	NASDAQ	AUDC	Thu, Aug 30, 2007	5.00	5.08	4.96	5.00
2076	NASDAQ	AUDC	Wed, Aug 29, 2007	4.99	5.13	4.96	5.04
2075	NASDAQ	AUDC	Tue, Aug 28, 2007	4.97	5.13	4.95	4.98
2074	NASDAQ	AUDC	Mon, Aug 27, 2007	4.98	5.15	4.96	5.01
2073	NASDAQ	AUDC	Fri, Aug 24, 2007	4.87	5.07	4.75	5.00
2072	NASDAQ	AUDC	Thu, Aug 23, 2007	5.13	5.15	4.89	4.90
2071	NASDAQ	AUDC	Wed, Aug 22, 2007	4.89	5.15	4.89	5.15
2070	NASDAQ	AUDC	Tue, Aug 21, 2007	4.80	4.95	4.80	4.88
2069	NASDAQ	AUDC	Mon, Aug 20, 2007	4.88	4.88	4.76	4.82
2068	NASDAQ	AUDC	Fri, Aug 17, 2007	4.75	4.89	4.75	4.88
2067	NASDAQ	AUDC	Thu, Aug 16, 2007	4.75	4.80	4.55	4.75
2066	NASDAQ	AUDC	Wed, Aug 15, 2007	5.08	5.08	4.85	4.89
2065	NASDAQ	AUDC	Tue, Aug 14, 2007	5.12	5.17	5.00	5.05
2064	NASDAQ	AUDC	Mon, Aug 13, 2007	5.28	5.31	5.07	5.09
2063	NASDAQ	AUDC	Fri, Aug 10, 2007	5.18	5.19	4.80	5.09
2062	NASDAQ	AUDC	Thu, Aug 9, 2007	5.36	5.47	5.17	5.24
2061	NASDAQ	AUDC	Wed, Aug 8, 2007	5.65	5.80	5.31	5.44
2060	NASDAQ	AUDC	Tue, Aug 7, 2007	5.40	5.82	5.16	5.49
2059	NASDAQ	AUDC	Mon, Aug 6, 2007	5.28	5.39	5.08	5.11
2058	NASDAQ	AUDC	Fri, Aug 3, 2007	5.40	5.45	5.30	5.30
2057	NASDAQ	AUDC	Thu, Aug 2, 2007	5.58	5.83	5.44	5.44
2056	NASDAQ	AUDC	Wed, Aug 1, 2007	5.54	5.59	5.43	5.50
2055	NASDAQ	AUDC	Tue, Jul 31, 2007	5.78	5.98	5.53	5.56
2054	NASDAQ	AUDC	Mon, Jul 30, 2007	5.63	5.71	5.45	5.64
2053	NASDAQ	AUDC	Fri, Jul 27, 2007	5.78	5.89	5.62	5.66
2052	NASDAQ	AUDC	Thu, Jul 26, 2007	5.99	5.99	5.70	5.78
2051	NASDAQ	AUDC	Wed, Jul 25, 2007	6.11	6.15	5.90	5.96
2050	NASDAQ	AUDC	Tue, Jul 24, 2007	6.35	6.41	6.03	6.07
2049	NASDAQ	AUDC	Mon, Jul 23, 2007	6.41	6.50	6.32	6.34
2048	NASDAQ	AUDC	Fri, Jul 20, 2007	6.57	6.57	6.30	6.35
2047	NASDAQ	AUDC	Thu, Jul 19, 2007	6.40	6.59	6.35	6.50
2046	NASDAQ	AUDC	Wed, Jul 18, 2007	6.37	6.40	6.19	6.32
2045	NASDAQ	AUDC	Tue, Jul 17, 2007	6.19	6.40	6.12	6.28
2044	NASDAQ	AUDC	Mon, Jul 16, 2007	6.09	6.09	5.96	6.04
2043	NASDAQ	AUDC	Fri, Jul 13, 2007	6.08	6.15	6.08	6.09
2042	NASDAQ	AUDC	Thu, Jul 12, 2007	6.16	6.21	6.07	6.07
2041	NASDAQ	AUDC	Wed, Jul 11, 2007	5.98	6.20	5.91	6.12
2040	NASDAQ	AUDC	Tue, Jul 10, 2007	5.96	6.03	5.95	5.99
2039	NASDAQ	AUDC	Mon, Jul 9, 2007	6.12	6.24	5.99	6.00
2038	NASDAQ	AUDC	Fri, Jul 6, 2007	6.04	6.30	6.04	6.07
2037	NASDAQ	AUDC	Thu, Jul 5, 2007	5.96	6.17	5.90	6.04
2036	NASDAQ	AUDC	Tue, Jul 3, 2007	5.90	5.96	5.80	5.84
2035	NASDAQ	AUDC	Mon, Jul 2, 2007	5.65	5.87	5.59	5.80
2034	NASDAQ	AUDC	Fri, Jun 29, 2007	5.67	5.70	5.55	5.62
2033	NASDAQ	AUDC	Thu, Jun 28, 2007	5.54	5.67	5.50	5.63
2032	NASDAQ	AUDC	Wed, Jun 27, 2007	5.55	5.77	5.47	5.52
2031	NASDAQ	AUDC	Tue, Jun 26, 2007	5.59	5.61	5.50	5.55
2030	NASDAQ	AUDC	Mon, Jun 25, 2007	5.70	5.72	5.60	5.61
2029	NASDAQ	AUDC	Fri, Jun 22, 2007	5.73	5.80	5.65	5.72
2028	NASDAQ	AUDC	Thu, Jun 21, 2007	5.65	5.77	5.65	5.70
2027	NASDAQ	AUDC	Wed, Jun 20, 2007	5.70	5.75	5.55	5.60
2026	NASDAQ	AUDC	Tue, Jun 19, 2007	5.49	5.70	5.45	5.67
2025	NASDAQ	AUDC	Mon, Jun 18, 2007	5.48	5.53	5.47	5.51
2024	NASDAQ	AUDC	Fri, Jun 15, 2007	5.45	5.60	5.43	5.43
2023	NASDAQ	AUDC	Thu, Jun 14, 2007	5.41	5.53	5.39	5.39
2022	NASDAQ	AUDC	Wed, Jun 13, 2007	5.47	5.50	5.36	5.37
2021	NASDAQ	AUDC	Tue, Jun 12, 2007	5.53	5.62	5.39	5.43
2020	NASDAQ	AUDC	Mon, Jun 11, 2007	5.50	5.56	5.47	5.49
2019	NASDAQ	AUDC	Fri, Jun 8, 2007	5.50	5.50	5.44	5.48
2018	NASDAQ	AUDC	Thu, Jun 7, 2007	5.52	5.53	5.45	5.50
2017	NASDAQ	AUDC	Wed, Jun 6, 2007	5.41	5.62	5.41	5.56
2016	NASDAQ	AUDC	Tue, Jun 5, 2007	5.57	5.57	5.45	5.52
2015	NASDAQ	AUDC	Mon, Jun 4, 2007	5.50	5.55	5.39	5.54
2014	NASDAQ	AUDC	Fri, Jun 1, 2007	5.31	5.48	5.31	5.47
2013	NASDAQ	AUDC	Thu, May 31, 2007	5.48	5.52	5.32	5.32
2012	NASDAQ	AUDC	Wed, May 30, 2007	5.54	5.54	5.01	5.50
2011	NASDAQ	AUDC	Tue, May 29, 2007	5.65	5.74	5.52	5.59
2010	NASDAQ	AUDC	Fri, May 25, 2007	5.65	5.88	5.61	5.64
2009	NASDAQ	AUDC	Thu, May 24, 2007	5.76	5.83	5.59	5.67
2008	NASDAQ	AUDC	Wed, May 23, 2007	5.66	5.90	5.66	5.75
2007	NASDAQ	AUDC	Tue, May 22, 2007	5.67	5.80	5.64	5.70
2006	NASDAQ	AUDC	Mon, May 21, 2007	5.64	5.74	5.62	5.64
2005	NASDAQ	AUDC	Fri, May 18, 2007	5.65	5.67	5.56	5.61
2004	NASDAQ	AUDC	Thu, May 17, 2007	5.66	5.68	5.58	5.62
2003	NASDAQ	AUDC	Wed, May 16, 2007	5.79	5.84	5.61	5.68
2002	NASDAQ	AUDC	Tue, May 15, 2007	5.86	5.91	5.69	5.75
2001	NASDAQ	AUDC	Mon, May 14, 2007	5.80	5.94	5.80	5.86
2000	NASDAQ	AUDC	Fri, May 11, 2007	5.81	5.90	5.75	5.80
1999	NASDAQ	AUDC	Thu, May 10, 2007	6.01	6.02	5.70	5.80
1998	NASDAQ	AUDC	Wed, May 9, 2007	5.89	6.02	5.88	6.02
1997	NASDAQ	AUDC	Tue, May 8, 2007	5.96	6.01	5.90	5.91
1996	NASDAQ	AUDC	Mon, May 7, 2007	6.11	6.16	5.97	5.97
1995	NASDAQ	AUDC	Fri, May 4, 2007	6.13	6.14	6.01	6.06
1994	NASDAQ	AUDC	Thu, May 3, 2007	6.11	6.11	6.00	6.10
1993	NASDAQ	AUDC	Wed, May 2, 2007	6.31	6.34	5.86	6.03
1992	NASDAQ	AUDC	Tue, May 1, 2007	6.62	6.69	6.41	6.44
1991	NASDAQ	AUDC	Mon, Apr 30, 2007	6.90	6.90	6.63	6.70
1990	NASDAQ	AUDC	Fri, Apr 27, 2007	6.82	6.91	6.80	6.90
1989	NASDAQ	AUDC	Thu, Apr 26, 2007	6.96	7.01	6.85	6.90
1988	NASDAQ	AUDC	Wed, Apr 25, 2007	7.00	7.05	6.87	6.96
1987	NASDAQ	AUDC	Tue, Apr 24, 2007	7.00	7.01	6.85	7.01
1986	NASDAQ	AUDC	Mon, Apr 23, 2007	6.97	6.99	6.92	6.97
1985	NASDAQ	AUDC	Fri, Apr 20, 2007	7.00	7.02	6.91	7.02
1984	NASDAQ	AUDC	Thu, Apr 19, 2007	6.97	6.98	6.90	6.94
1983	NASDAQ	AUDC	Wed, Apr 18, 2007	6.86	7.19	6.81	7.03
1982	NASDAQ	AUDC	Tue, Apr 17, 2007	6.89	7.02	6.86	6.93
1981	NASDAQ	AUDC	Mon, Apr 16, 2007	6.80	6.90	6.80	6.90
1980	NASDAQ	AUDC	Fri, Apr 13, 2007	6.72	6.92	6.72	6.81
1979	NASDAQ	AUDC	Thu, Apr 12, 2007	6.64	6.84	6.64	6.74
1978	NASDAQ	AUDC	Wed, Apr 11, 2007	6.75	6.79	6.62	6.64
1977	NASDAQ	AUDC	Tue, Apr 10, 2007	6.73	6.79	6.60	6.71
1976	NASDAQ	AUDC	Mon, Apr 9, 2007	6.72	6.81	6.72	6.74
1975	NASDAQ	AUDC	Thu, Apr 5, 2007	6.74	6.82	6.71	6.74
1974	NASDAQ	AUDC	Wed, Apr 4, 2007	6.63	6.72	6.62	6.69
1973	NASDAQ	AUDC	Tue, Apr 3, 2007	6.61	6.71	6.61	6.65
1972	NASDAQ	AUDC	Mon, Apr 2, 2007	6.74	6.80	6.60	6.61
1971	NASDAQ	AUDC	Fri, Mar 30, 2007	6.80	6.80	6.62	6.76
1970	NASDAQ	AUDC	Thu, Mar 29, 2007	6.86	6.87	6.74	6.80
1969	NASDAQ	AUDC	Wed, Mar 28, 2007	6.80	6.86	6.74	6.79
1968	NASDAQ	AUDC	Tue, Mar 27, 2007	7.11	7.17	6.73	6.79
1967	NASDAQ	AUDC	Mon, Mar 26, 2007	6.77	6.89	6.70	6.85
1966	NASDAQ	AUDC	Fri, Mar 23, 2007	6.90	6.91	6.70	6.80
1965	NASDAQ	AUDC	Thu, Mar 22, 2007	6.87	6.94	6.81	6.88
1964	NASDAQ	AUDC	Wed, Mar 21, 2007	6.65	6.83	6.61	6.82
1963	NASDAQ	AUDC	Tue, Mar 20, 2007	6.78	6.79	6.60	6.68
1962	NASDAQ	AUDC	Mon, Mar 19, 2007	7.00	7.00	6.74	6.77
1961	NASDAQ	AUDC	Fri, Mar 16, 2007	6.83	6.95	6.70	6.84
1960	NASDAQ	AUDC	Thu, Mar 15, 2007	7.28	7.30	6.80	6.83
1959	NASDAQ	AUDC	Wed, Mar 14, 2007	9.49	9.49	7.24	7.44
1958	NASDAQ	AUDC	Tue, Mar 13, 2007	9.58	9.58	9.45	9.54
1957	NASDAQ	AUDC	Mon, Mar 12, 2007	9.40	9.66	9.40	9.60
1956	NASDAQ	AUDC	Fri, Mar 9, 2007	9.51	9.55	9.31	9.42
1955	NASDAQ	AUDC	Thu, Mar 8, 2007	9.48	9.58	9.32	9.44
1954	NASDAQ	AUDC	Wed, Mar 7, 2007	9.55	9.55	9.36	9.40
1953	NASDAQ	AUDC	Tue, Mar 6, 2007	9.47	9.62	9.43	9.59
1952	NASDAQ	AUDC	Mon, Mar 5, 2007	9.33	9.43	9.30	9.38
1951	NASDAQ	AUDC	Fri, Mar 2, 2007	9.60	9.67	9.53	9.60
1950	NASDAQ	AUDC	Thu, Mar 1, 2007	9.58	9.72	9.48	9.64
1949	NASDAQ	AUDC	Wed, Feb 28, 2007	9.86	9.87	9.56	9.75
1948	NASDAQ	AUDC	Tue, Feb 27, 2007	9.98	10.01	9.80	9.90
1947	NASDAQ	AUDC	Mon, Feb 26, 2007	10.20	10.21	10.05	10.13
1946	NASDAQ	AUDC	Fri, Feb 23, 2007	10.08	10.33	10.02	10.22
1945	NASDAQ	AUDC	Thu, Feb 22, 2007	10.09	10.12	10.00	10.03
1944	NASDAQ	AUDC	Wed, Feb 21, 2007	10.01	10.13	9.86	10.10
1943	NASDAQ	AUDC	Tue, Feb 20, 2007	10.07	10.15	10.01	10.08
1942	NASDAQ	AUDC	Fri, Feb 16, 2007	10.24	10.30	10.07	10.20
1941	NASDAQ	AUDC	Thu, Feb 15, 2007	10.12	10.22	9.98	10.19
1940	NASDAQ	AUDC	Wed, Feb 14, 2007	10.06	10.21	10.00	10.16
1939	NASDAQ	AUDC	Tue, Feb 13, 2007	10.08	10.11	9.96	10.09
1938	NASDAQ	AUDC	Mon, Feb 12, 2007	10.09	10.14	9.85	10.11
1937	NASDAQ	AUDC	Fri, Feb 9, 2007	10.31	10.33	10.06	10.18
1936	NASDAQ	AUDC	Thu, Feb 8, 2007	10.10	10.29	10.10	10.29
1935	NASDAQ	AUDC	Wed, Feb 7, 2007	10.11	10.32	10.02	10.24
1934	NASDAQ	AUDC	Tue, Feb 6, 2007	9.95	10.40	9.92	10.12
1933	NASDAQ	AUDC	Mon, Feb 5, 2007	10.02	10.02	9.65	9.75
1932	NASDAQ	AUDC	Fri, Feb 2, 2007	10.01	10.16	10.00	10.00
1931	NASDAQ	AUDC	Thu, Feb 1, 2007	9.84	10.08	9.83	10.08
1930	NASDAQ	AUDC	Wed, Jan 31, 2007	10.10	10.10	9.73	9.90
1929	NASDAQ	AUDC	Tue, Jan 30, 2007	10.18	10.18	10.03	10.10
1928	NASDAQ	AUDC	Mon, Jan 29, 2007	10.07	10.19	10.07	10.15
1927	NASDAQ	AUDC	Fri, Jan 26, 2007	10.15	10.20	10.00	10.11
1926	NASDAQ	AUDC	Thu, Jan 25, 2007	10.31	10.35	10.13	10.17
1925	NASDAQ	AUDC	Wed, Jan 24, 2007	10.02	10.35	9.99	10.25
1924	NASDAQ	AUDC	Tue, Jan 23, 2007	9.78	10.09	9.74	9.99
1923	NASDAQ	AUDC	Mon, Jan 22, 2007	9.77	9.98	9.74	9.77
1922	NASDAQ	AUDC	Fri, Jan 19, 2007	9.52	9.85	9.47	9.73
1921	NASDAQ	AUDC	Thu, Jan 18, 2007	9.50	9.62	9.48	9.54
1920	NASDAQ	AUDC	Wed, Jan 17, 2007	9.49	9.63	9.49	9.50
1919	NASDAQ	AUDC	Tue, Jan 16, 2007	9.61	9.66	9.46	9.51
1918	NASDAQ	AUDC	Fri, Jan 12, 2007	9.54	9.68	9.41	9.53
1917	NASDAQ	AUDC	Thu, Jan 11, 2007	9.48	9.60	9.42	9.52
1916	NASDAQ	AUDC	Wed, Jan 10, 2007	9.51	9.57	9.47	9.50
1915	NASDAQ	AUDC	Tue, Jan 9, 2007	9.82	9.87	9.41	9.58
1914	NASDAQ	AUDC	Mon, Jan 8, 2007	9.46	9.95	9.46	9.80
1913	NASDAQ	AUDC	Fri, Jan 5, 2007	9.45	9.63	9.45	9.47
1912	NASDAQ	AUDC	Thu, Jan 4, 2007	9.42	9.55	9.42	9.46
1911	NASDAQ	AUDC	Wed, Jan 3, 2007	9.45	9.59	9.38	9.55
1910	NASDAQ	AUDC	Fri, Dec 29, 2006	9.46	9.46	9.15	9.37
1909	NASDAQ	AUDC	Thu, Dec 28, 2006	9.54	9.56	9.45	9.49
1908	NASDAQ	AUDC	Wed, Dec 27, 2006	9.50	9.57	9.50	9.54
1907	NASDAQ	AUDC	Tue, Dec 26, 2006	9.49	9.57	9.46	9.53
1906	NASDAQ	AUDC	Fri, Dec 22, 2006	9.59	9.59	9.53	9.55
1905	NASDAQ	AUDC	Thu, Dec 21, 2006	9.54	9.67	9.46	9.62
1904	NASDAQ	AUDC	Wed, Dec 20, 2006	9.41	9.65	9.41	9.57
1903	NASDAQ	AUDC	Tue, Dec 19, 2006	9.48	9.51	9.36	9.44
1902	NASDAQ	AUDC	Mon, Dec 18, 2006	9.70	9.80	9.45	9.53
1901	NASDAQ	AUDC	Fri, Dec 15, 2006	9.71	9.82	9.62	9.70
1900	NASDAQ	AUDC	Thu, Dec 14, 2006	9.49	9.74	9.49	9.70
1899	NASDAQ	AUDC	Wed, Dec 13, 2006	9.55	9.62	9.42	9.51
1898	NASDAQ	AUDC	Tue, Dec 12, 2006	9.55	9.60	9.35	9.51
1897	NASDAQ	AUDC	Mon, Dec 11, 2006	9.51	9.65	9.49	9.62
1896	NASDAQ	AUDC	Fri, Dec 8, 2006	9.51	9.60	9.34	9.51
1895	NASDAQ	AUDC	Thu, Dec 7, 2006	9.68	9.74	9.50	9.55
1894	NASDAQ	AUDC	Wed, Dec 6, 2006	9.90	9.93	9.54	9.61
1893	NASDAQ	AUDC	Tue, Dec 5, 2006	9.66	10.00	9.66	9.85
1892	NASDAQ	AUDC	Mon, Dec 4, 2006	9.60	9.74	9.50	9.69
1891	NASDAQ	AUDC	Fri, Dec 1, 2006	9.62	9.74	9.51	9.60
1890	NASDAQ	AUDC	Thu, Nov 30, 2006	9.28	9.65	9.28	9.61
1889	NASDAQ	AUDC	Wed, Nov 29, 2006	9.14	9.30	9.07	9.25
1888	NASDAQ	AUDC	Tue, Nov 28, 2006	9.05	9.15	8.92	9.07
1887	NASDAQ	AUDC	Mon, Nov 27, 2006	9.07	9.25	8.92	8.98
1886	NASDAQ	AUDC	Fri, Nov 24, 2006	8.88	8.89	8.82	8.82
1885	NASDAQ	AUDC	Wed, Nov 22, 2006	8.99	8.99	8.77	8.87
1884	NASDAQ	AUDC	Tue, Nov 21, 2006	9.07	9.07	8.88	8.92
1883	NASDAQ	AUDC	Mon, Nov 20, 2006	9.04	9.08	8.90	9.00
1882	NASDAQ	AUDC	Fri, Nov 17, 2006	9.10	9.15	8.95	9.04
1881	NASDAQ	AUDC	Thu, Nov 16, 2006	9.15	9.20	9.04	9.12
1880	NASDAQ	AUDC	Wed, Nov 15, 2006	9.05	9.19	8.90	9.11
1879	NASDAQ	AUDC	Tue, Nov 14, 2006	9.14	9.19	8.95	9.01
1878	NASDAQ	AUDC	Mon, Nov 13, 2006	9.32	9.34	9.08	9.14
1877	NASDAQ	AUDC	Fri, Nov 10, 2006	9.20	9.25	9.07	9.25
1876	NASDAQ	AUDC	Thu, Nov 9, 2006	9.49	9.49	9.04	9.04
1875	NASDAQ	AUDC	Wed, Nov 8, 2006	9.50	9.50	9.31	9.34
1874	NASDAQ	AUDC	Tue, Nov 7, 2006	9.80	9.80	9.15	9.23
1873	NASDAQ	AUDC	Mon, Nov 6, 2006	10.30	10.53	10.30	10.50
1872	NASDAQ	AUDC	Fri, Nov 3, 2006	10.07	10.39	10.02	10.23
1871	NASDAQ	AUDC	Thu, Nov 2, 2006	10.70	10.74	9.93	9.95
1870	NASDAQ	AUDC	Wed, Nov 1, 2006	11.16	11.16	10.75	10.75
1869	NASDAQ	AUDC	Tue, Oct 31, 2006	11.17	11.20	10.92	11.08
1868	NASDAQ	AUDC	Mon, Oct 30, 2006	10.82	11.24	10.80	11.13
1867	NASDAQ	AUDC	Fri, Oct 27, 2006	10.96	11.22	10.96	11.00
1866	NASDAQ	AUDC	Thu, Oct 26, 2006	11.22	11.22	10.98	11.00
1865	NASDAQ	AUDC	Wed, Oct 25, 2006	10.95	11.24	10.84	11.20
1864	NASDAQ	AUDC	Tue, Oct 24, 2006	10.86	11.03	10.84	11.01
1863	NASDAQ	AUDC	Mon, Oct 23, 2006	10.86	11.08	10.85	10.93
1862	NASDAQ	AUDC	Fri, Oct 20, 2006	10.98	11.15	10.91	11.01
1861	NASDAQ	AUDC	Thu, Oct 19, 2006	11.05	11.09	10.98	11.00
1860	NASDAQ	AUDC	Wed, Oct 18, 2006	11.00	11.15	10.91	11.00
1859	NASDAQ	AUDC	Tue, Oct 17, 2006	10.93	11.06	10.72	11.01
1858	NASDAQ	AUDC	Mon, Oct 16, 2006	10.80	11.06	10.69	10.98
1857	NASDAQ	AUDC	Fri, Oct 13, 2006	10.34	10.70	10.25	10.61
1856	NASDAQ	AUDC	Thu, Oct 12, 2006	10.07	10.33	10.00	10.21
1855	NASDAQ	AUDC	Wed, Oct 11, 2006	9.80	9.98	9.67	9.96
1854	NASDAQ	AUDC	Tue, Oct 10, 2006	9.50	9.60	9.47	9.60
1853	NASDAQ	AUDC	Mon, Oct 9, 2006	9.27	9.60	8.81	9.40
1852	NASDAQ	AUDC	Fri, Oct 6, 2006	9.38	9.43	9.25	9.29
1851	NASDAQ	AUDC	Thu, Oct 5, 2006	9.40	9.51	9.38	9.45
1850	NASDAQ	AUDC	Wed, Oct 4, 2006	9.50	9.56	9.40	9.42
1849	NASDAQ	AUDC	Tue, Oct 3, 2006	9.51	9.58	9.39	9.39
1848	NASDAQ	AUDC	Mon, Oct 2, 2006	9.62	9.62	9.42	9.47
1847	NASDAQ	AUDC	Fri, Sep 29, 2006	9.60	9.60	9.38	9.39
1846	NASDAQ	AUDC	Thu, Sep 28, 2006	9.55	9.61	9.36	9.50
1845	NASDAQ	AUDC	Wed, Sep 27, 2006	9.69	9.75	9.50	9.52
1844	NASDAQ	AUDC	Tue, Sep 26, 2006	9.70	9.80	9.66	9.74
1843	NASDAQ	AUDC	Mon, Sep 25, 2006	9.79	9.90	9.70	9.70
1842	NASDAQ	AUDC	Fri, Sep 22, 2006	9.91	9.92	9.67	9.78
1841	NASDAQ	AUDC	Thu, Sep 21, 2006	9.83	9.98	9.82	9.89
1840	NASDAQ	AUDC	Wed, Sep 20, 2006	9.85	9.96	9.79	9.82
1839	NASDAQ	AUDC	Tue, Sep 19, 2006	9.88	9.94	9.65	9.84
1838	NASDAQ	AUDC	Mon, Sep 18, 2006	9.99	10.12	9.88	9.88
1837	NASDAQ	AUDC	Fri, Sep 15, 2006	9.88	10.00	9.81	9.97
1836	NASDAQ	AUDC	Thu, Sep 14, 2006	9.68	9.95	9.68	9.86
1835	NASDAQ	AUDC	Wed, Sep 13, 2006	9.95	9.95	9.67	9.76
1834	NASDAQ	AUDC	Tue, Sep 12, 2006	9.88	10.02	9.83	9.91
1833	NASDAQ	AUDC	Mon, Sep 11, 2006	9.86	9.94	9.75	9.90
1832	NASDAQ	AUDC	Fri, Sep 8, 2006	9.97	10.05	9.90	10.00
1831	NASDAQ	AUDC	Thu, Sep 7, 2006	9.98	10.02	9.88	9.91
1830	NASDAQ	AUDC	Wed, Sep 6, 2006	10.20	10.22	9.98	10.00
1829	NASDAQ	AUDC	Tue, Sep 5, 2006	9.91	10.26	9.76	10.22
1828	NASDAQ	AUDC	Fri, Sep 1, 2006	10.06	10.06	9.76	9.91
1827	NASDAQ	AUDC	Thu, Aug 31, 2006	10.02	10.11	9.86	9.94
1826	NASDAQ	AUDC	Wed, Aug 30, 2006	10.09	10.15	9.85	10.04
1825	NASDAQ	AUDC	Tue, Aug 29, 2006	9.48	10.02	9.48	9.94
1824	NASDAQ	AUDC	Mon, Aug 28, 2006	9.44	9.45	9.24	9.38
1823	NASDAQ	AUDC	Fri, Aug 25, 2006	9.45	9.49	9.40	9.45
1822	NASDAQ	AUDC	Thu, Aug 24, 2006	9.56	9.68	9.40	9.46
1821	NASDAQ	AUDC	Wed, Aug 23, 2006	9.63	9.68	9.47	9.51
1820	NASDAQ	AUDC	Tue, Aug 22, 2006	9.77	9.86	9.45	9.65
1819	NASDAQ	AUDC	Mon, Aug 21, 2006	9.88	9.94	9.70	9.84
1818	NASDAQ	AUDC	Fri, Aug 18, 2006	10.03	10.16	9.98	10.00
1817	NASDAQ	AUDC	Thu, Aug 17, 2006	10.00	10.32	9.95	10.04
1816	NASDAQ	AUDC	Wed, Aug 16, 2006	10.07	10.11	9.79	9.99
1815	NASDAQ	AUDC	Tue, Aug 15, 2006	10.08	10.25	9.92	9.99
1814	NASDAQ	AUDC	Mon, Aug 14, 2006	9.89	10.00	9.74	9.98
1813	NASDAQ	AUDC	Fri, Aug 11, 2006	9.84	9.84	9.78	9.80
1812	NASDAQ	AUDC	Thu, Aug 10, 2006	9.70	9.86	9.70	9.82
1811	NASDAQ	AUDC	Wed, Aug 9, 2006	9.93	9.99	9.71	9.72
1810	NASDAQ	AUDC	Tue, Aug 8, 2006	9.94	10.00	9.82	9.89
1809	NASDAQ	AUDC	Mon, Aug 7, 2006	10.08	10.12	9.77	9.94
1808	NASDAQ	AUDC	Fri, Aug 4, 2006	10.02	10.25	9.90	10.00
1807	NASDAQ	AUDC	Thu, Aug 3, 2006	10.31	10.36	9.98	10.00
1806	NASDAQ	AUDC	Wed, Aug 2, 2006	10.16	10.48	9.94	10.40
1805	NASDAQ	AUDC	Tue, Aug 1, 2006	10.33	10.40	9.89	9.94
1804	NASDAQ	AUDC	Mon, Jul 31, 2006	9.40	9.74	9.40	9.70
1803	NASDAQ	AUDC	Fri, Jul 28, 2006	9.49	9.52	9.31	9.38
1802	NASDAQ	AUDC	Thu, Jul 27, 2006	9.57	9.61	9.42	9.46
1801	NASDAQ	AUDC	Wed, Jul 26, 2006	9.43	9.57	9.35	9.53
1800	NASDAQ	AUDC	Tue, Jul 25, 2006	9.46	9.54	9.32	9.50
1799	NASDAQ	AUDC	Mon, Jul 24, 2006	9.31	9.60	9.31	9.48
1798	NASDAQ	AUDC	Fri, Jul 21, 2006	9.25	9.38	9.13	9.20
1797	NASDAQ	AUDC	Thu, Jul 20, 2006	9.64	9.75	9.17	9.17
1796	NASDAQ	AUDC	Wed, Jul 19, 2006	9.52	9.59	9.47	9.52
1795	NASDAQ	AUDC	Tue, Jul 18, 2006	9.68	9.80	9.40	9.55
1794	NASDAQ	AUDC	Mon, Jul 17, 2006	9.43	9.58	9.40	9.45
1793	NASDAQ	AUDC	Fri, Jul 14, 2006	9.64	9.65	9.28	9.43
1792	NASDAQ	AUDC	Thu, Jul 13, 2006	9.73	9.82	9.57	9.70
1791	NASDAQ	AUDC	Wed, Jul 12, 2006	10.10	10.19	9.97	9.99
1790	NASDAQ	AUDC	Tue, Jul 11, 2006	10.65	10.65	10.13	10.29
1789	NASDAQ	AUDC	Mon, Jul 10, 2006	10.98	10.98	10.65	10.67
1788	NASDAQ	AUDC	Fri, Jul 7, 2006	11.20	11.20	10.77	10.94
1787	NASDAQ	AUDC	Thu, Jul 6, 2006	11.27	11.33	11.04	11.20
1786	NASDAQ	AUDC	Wed, Jul 5, 2006	10.97	11.15	10.80	10.90
1785	NASDAQ	AUDC	Mon, Jul 3, 2006	11.06	11.16	11.00	11.07
1784	NASDAQ	AUDC	Fri, Jun 30, 2006	10.90	11.05	10.89	10.90
1783	NASDAQ	AUDC	Thu, Jun 29, 2006	10.52	11.04	10.47	10.95
1782	NASDAQ	AUDC	Wed, Jun 28, 2006	10.51	10.58	10.39	10.49
1781	NASDAQ	AUDC	Tue, Jun 27, 2006	10.94	10.94	10.40	10.50
1780	NASDAQ	AUDC	Mon, Jun 26, 2006	10.97	11.01	10.91	10.95
1779	NASDAQ	AUDC	Fri, Jun 23, 2006	11.06	11.07	10.96	11.05
1778	NASDAQ	AUDC	Thu, Jun 22, 2006	11.12	11.24	10.94	11.10
1777	NASDAQ	AUDC	Wed, Jun 21, 2006	10.92	11.32	10.88	11.17
1776	NASDAQ	AUDC	Tue, Jun 20, 2006	10.85	11.09	10.84	10.95
1775	NASDAQ	AUDC	Mon, Jun 19, 2006	11.03	11.09	10.82	10.89
1774	NASDAQ	AUDC	Fri, Jun 16, 2006	11.09	11.14	10.77	10.93
1773	NASDAQ	AUDC	Thu, Jun 15, 2006	10.87	11.20	10.75	11.15
1772	NASDAQ	AUDC	Wed, Jun 14, 2006	10.86	10.92	10.38	10.61
1771	NASDAQ	AUDC	Tue, Jun 13, 2006	10.81	11.05	10.76	10.78
1770	NASDAQ	AUDC	Mon, Jun 12, 2006	11.12	11.16	10.75	10.93
1769	NASDAQ	AUDC	Fri, Jun 9, 2006	11.27	11.44	11.23	11.23
1768	NASDAQ	AUDC	Thu, Jun 8, 2006	11.24	11.36	10.86	11.30
1767	NASDAQ	AUDC	Wed, Jun 7, 2006	11.18	11.36	11.14	11.24
1766	NASDAQ	AUDC	Tue, Jun 6, 2006	11.72	11.77	10.96	11.18
1765	NASDAQ	AUDC	Mon, Jun 5, 2006	12.09	12.15	11.81	11.84
1764	NASDAQ	AUDC	Fri, Jun 2, 2006	12.14	12.19	12.00	12.08
1763	NASDAQ	AUDC	Thu, Jun 1, 2006	12.04	12.19	12.01	12.12
1762	NASDAQ	AUDC	Wed, May 31, 2006	12.28	12.43	11.91	12.07
1761	NASDAQ	AUDC	Tue, May 30, 2006	12.69	12.69	12.21	12.28
1760	NASDAQ	AUDC	Fri, May 26, 2006	12.82	13.00	12.66	12.92
1759	NASDAQ	AUDC	Thu, May 25, 2006	12.53	12.77	12.44	12.77
1758	NASDAQ	AUDC	Wed, May 24, 2006	12.71	12.71	12.26	12.50
1757	NASDAQ	AUDC	Tue, May 23, 2006	12.72	13.00	12.57	12.73
1756	NASDAQ	AUDC	Mon, May 22, 2006	12.76	12.80	12.39	12.65
1755	NASDAQ	AUDC	Fri, May 19, 2006	13.00	13.14	12.80	13.09
1754	NASDAQ	AUDC	Thu, May 18, 2006	12.98	13.12	12.73	13.00
1753	NASDAQ	AUDC	Wed, May 17, 2006	13.38	13.40	12.86	13.07
1752	NASDAQ	AUDC	Tue, May 16, 2006	12.77	13.32	12.69	13.18
1751	NASDAQ	AUDC	Mon, May 15, 2006	12.40	12.50	12.30	12.37
1750	NASDAQ	AUDC	Fri, May 12, 2006	12.49	12.57	12.36	12.50
1749	NASDAQ	AUDC	Thu, May 11, 2006	13.01	13.12	12.47	12.50
1748	NASDAQ	AUDC	Wed, May 10, 2006	12.83	13.06	12.83	12.93
1747	NASDAQ	AUDC	Tue, May 9, 2006	12.91	13.13	12.53	12.80
1746	NASDAQ	AUDC	Mon, May 8, 2006	13.85	13.85	12.79	12.93
1745	NASDAQ	AUDC	Fri, May 5, 2006	14.00	14.00	13.75	13.77
1744	NASDAQ	AUDC	Thu, May 4, 2006	13.84	13.97	13.81	13.95
1743	NASDAQ	AUDC	Wed, May 3, 2006	13.93	14.00	13.84	13.87
1742	NASDAQ	AUDC	Tue, May 2, 2006	13.65	13.96	13.57	13.92
1741	NASDAQ	AUDC	Mon, May 1, 2006	13.62	13.87	13.61	13.71
1740	NASDAQ	AUDC	Fri, Apr 28, 2006	13.33	13.67	13.25	13.62
1739	NASDAQ	AUDC	Thu, Apr 27, 2006	13.77	13.78	13.37	13.37
1738	NASDAQ	AUDC	Wed, Apr 26, 2006	13.77	13.89	13.56	13.80
1737	NASDAQ	AUDC	Tue, Apr 25, 2006	13.79	13.79	13.44	13.67
1736	NASDAQ	AUDC	Mon, Apr 24, 2006	14.07	14.07	13.68	13.70
1735	NASDAQ	AUDC	Fri, Apr 21, 2006	14.20	14.30	14.06	14.12
1734	NASDAQ	AUDC	Thu, Apr 20, 2006	14.20	14.33	14.16	14.24
1733	NASDAQ	AUDC	Wed, Apr 19, 2006	13.80	14.33	13.80	14.27
1732	NASDAQ	AUDC	Tue, Apr 18, 2006	13.87	13.92	13.62	13.85
1731	NASDAQ	AUDC	Mon, Apr 17, 2006	13.90	13.96	13.53	13.80
1730	NASDAQ	AUDC	Thu, Apr 13, 2006	13.76	14.10	13.60	13.92
1729	NASDAQ	AUDC	Wed, Apr 12, 2006	13.79	13.79	13.58	13.75
1728	NASDAQ	AUDC	Tue, Apr 11, 2006	13.66	13.76	13.65	13.75
1727	NASDAQ	AUDC	Mon, Apr 10, 2006	13.75	13.79	13.68	13.73
1726	NASDAQ	AUDC	Fri, Apr 7, 2006	13.70	13.97	13.55	13.77
1725	NASDAQ	AUDC	Thu, Apr 6, 2006	13.92	14.00	13.60	13.66
1724	NASDAQ	AUDC	Wed, Apr 5, 2006	13.90	14.10	13.87	13.98
1723	NASDAQ	AUDC	Tue, Apr 4, 2006	13.69	14.10	13.69	13.90
1722	NASDAQ	AUDC	Mon, Apr 3, 2006	13.70	13.86	13.64	13.69
1721	NASDAQ	AUDC	Fri, Mar 31, 2006	13.81	13.86	13.66	13.82
1720	NASDAQ	AUDC	Thu, Mar 30, 2006	13.69	13.79	13.50	13.75
1719	NASDAQ	AUDC	Wed, Mar 29, 2006	13.75	14.02	13.63	13.76
1718	NASDAQ	AUDC	Tue, Mar 28, 2006	14.20	14.64	14.15	14.18
1717	NASDAQ	AUDC	Mon, Mar 27, 2006	13.74	14.31	13.74	14.25
1716	NASDAQ	AUDC	Fri, Mar 24, 2006	13.47	13.92	13.30	13.89
1715	NASDAQ	AUDC	Thu, Mar 23, 2006	13.50	13.53	13.29	13.51
1714	NASDAQ	AUDC	Wed, Mar 22, 2006	13.30	13.49	13.19	13.49
1713	NASDAQ	AUDC	Tue, Mar 21, 2006	13.15	13.40	13.04	13.32
1712	NASDAQ	AUDC	Mon, Mar 20, 2006	13.10	13.39	12.95	13.18
1711	NASDAQ	AUDC	Fri, Mar 17, 2006	12.75	13.24	12.70	13.13
1710	NASDAQ	AUDC	Thu, Mar 16, 2006	12.69	12.85	12.60	12.76
1709	NASDAQ	AUDC	Wed, Mar 15, 2006	12.71	12.76	12.62	12.64
1708	NASDAQ	AUDC	Tue, Mar 14, 2006	12.47	12.72	12.45	12.68
1707	NASDAQ	AUDC	Mon, Mar 13, 2006	12.33	12.78	12.20	12.50
1706	NASDAQ	AUDC	Fri, Mar 10, 2006	12.13	12.20	12.05	12.13
1705	NASDAQ	AUDC	Thu, Mar 9, 2006	12.11	12.22	12.04	12.09
1704	NASDAQ	AUDC	Wed, Mar 8, 2006	12.10	12.27	12.04	12.15
1703	NASDAQ	AUDC	Tue, Mar 7, 2006	12.25	12.26	12.12	12.19
1702	NASDAQ	AUDC	Mon, Mar 6, 2006	12.18	12.35	12.16	12.26
1701	NASDAQ	AUDC	Fri, Mar 3, 2006	12.04	12.17	12.00	12.11
1700	NASDAQ	AUDC	Thu, Mar 2, 2006	12.31	12.31	12.00	12.03
1699	NASDAQ	AUDC	Wed, Mar 1, 2006	11.57	12.36	11.57	12.30
1698	NASDAQ	AUDC	Tue, Feb 28, 2006	11.72	11.76	11.46	11.48
1697	NASDAQ	AUDC	Mon, Feb 27, 2006	11.53	11.85	11.47	11.74
1696	NASDAQ	AUDC	Fri, Feb 24, 2006	11.60	11.65	11.47	11.55
1695	NASDAQ	AUDC	Thu, Feb 23, 2006	11.36	11.85	11.36	11.63
1694	NASDAQ	AUDC	Wed, Feb 22, 2006	11.62	11.72	11.46	11.55
1693	NASDAQ	AUDC	Tue, Feb 21, 2006	11.88	11.95	11.41	11.73
1692	NASDAQ	AUDC	Fri, Feb 17, 2006	12.11	12.19	12.03	12.03
1691	NASDAQ	AUDC	Thu, Feb 16, 2006	12.24	12.35	12.05	12.14
1690	NASDAQ	AUDC	Wed, Feb 15, 2006	12.13	12.35	12.00	12.27
1689	NASDAQ	AUDC	Tue, Feb 14, 2006	12.12	12.33	12.00	12.28
1688	NASDAQ	AUDC	Mon, Feb 13, 2006	12.36	12.47	12.26	12.28
1687	NASDAQ	AUDC	Fri, Feb 10, 2006	12.48	12.48	12.30	12.45
1686	NASDAQ	AUDC	Thu, Feb 9, 2006	12.56	12.56	12.43	12.48
1685	NASDAQ	AUDC	Wed, Feb 8, 2006	12.25	12.66	12.23	12.48
1684	NASDAQ	AUDC	Tue, Feb 7, 2006	12.20	12.34	12.14	12.25
1683	NASDAQ	AUDC	Mon, Feb 6, 2006	12.53	12.67	12.35	12.49
1682	NASDAQ	AUDC	Fri, Feb 3, 2006	12.61	12.76	12.55	12.60
1681	NASDAQ	AUDC	Thu, Feb 2, 2006	12.90	12.93	12.58	12.68
1680	NASDAQ	AUDC	Wed, Feb 1, 2006	12.56	13.02	12.45	12.92
1679	NASDAQ	AUDC	Tue, Jan 31, 2006	12.36	12.95	12.09	12.67
1678	NASDAQ	AUDC	Mon, Jan 30, 2006	12.66	13.10	12.66	12.99
1677	NASDAQ	AUDC	Fri, Jan 27, 2006	13.06	13.07	12.88	12.94
1676	NASDAQ	AUDC	Thu, Jan 26, 2006	12.91	13.24	12.90	13.06
1675	NASDAQ	AUDC	Wed, Jan 25, 2006	12.90	13.04	12.81	12.97
1674	NASDAQ	AUDC	Tue, Jan 24, 2006	12.72	13.11	12.67	12.96
1673	NASDAQ	AUDC	Mon, Jan 23, 2006	12.99	13.00	12.71	12.73
1672	NASDAQ	AUDC	Fri, Jan 20, 2006	13.10	13.20	12.85	12.99
1671	NASDAQ	AUDC	Thu, Jan 19, 2006	13.10	13.28	12.97	13.05
1670	NASDAQ	AUDC	Wed, Jan 18, 2006	12.98	13.17	12.79	13.09
1669	NASDAQ	AUDC	Tue, Jan 17, 2006	12.88	13.24	12.76	13.03
1668	NASDAQ	AUDC	Fri, Jan 13, 2006	12.89	13.03	12.72	12.78
1667	NASDAQ	AUDC	Thu, Jan 12, 2006	12.98	13.06	12.68	12.78
1666	NASDAQ	AUDC	Wed, Jan 11, 2006	13.12	13.21	12.85	12.89
1665	NASDAQ	AUDC	Tue, Jan 10, 2006	12.59	12.88	12.51	12.79
1664	NASDAQ	AUDC	Mon, Jan 9, 2006	12.22	12.67	12.08	12.60
1663	NASDAQ	AUDC	Fri, Jan 6, 2006	12.40	12.55	12.18	12.31
1662	NASDAQ	AUDC	Thu, Jan 5, 2006	11.72	12.50	11.70	12.50
1661	NASDAQ	AUDC	Wed, Jan 4, 2006	11.93	12.26	11.85	12.08
1660	NASDAQ	AUDC	Tue, Jan 3, 2006	11.37	11.95	11.37	11.83
1659	NASDAQ	AUDC	Fri, Dec 30, 2005	11.18	11.25	11.10	11.10
1658	NASDAQ	AUDC	Thu, Dec 29, 2005	11.07	11.42	11.05	11.27
1657	NASDAQ	AUDC	Wed, Dec 28, 2005	11.20	11.28	11.01	11.11
1656	NASDAQ	AUDC	Tue, Dec 27, 2005	11.23	11.47	11.22	11.28
1655	NASDAQ	AUDC	Fri, Dec 23, 2005	11.80	11.85	11.63	11.71
1654	NASDAQ	AUDC	Thu, Dec 22, 2005	11.61	11.79	11.38	11.75
1653	NASDAQ	AUDC	Wed, Dec 21, 2005	11.22	11.79	11.22	11.61
1652	NASDAQ	AUDC	Tue, Dec 20, 2005	11.35	11.61	11.25	11.42
1651	NASDAQ	AUDC	Mon, Dec 19, 2005	11.10	11.62	11.02	11.45
1650	NASDAQ	AUDC	Fri, Dec 16, 2005	11.20	11.49	10.90	10.97
1649	NASDAQ	AUDC	Thu, Dec 15, 2005	10.53	11.18	10.53	11.16
1648	NASDAQ	AUDC	Wed, Dec 14, 2005	10.60	10.69	10.47	10.56
1647	NASDAQ	AUDC	Tue, Dec 13, 2005	10.61	10.67	10.43	10.54
1646	NASDAQ	AUDC	Mon, Dec 12, 2005	10.46	10.73	10.46	10.59
1645	NASDAQ	AUDC	Fri, Dec 9, 2005	10.39	10.54	10.39	10.48
1644	NASDAQ	AUDC	Thu, Dec 8, 2005	10.45	10.45	10.27	10.42
1643	NASDAQ	AUDC	Wed, Dec 7, 2005	10.36	10.58	10.34	10.36
1642	NASDAQ	AUDC	Tue, Dec 6, 2005	10.27	10.40	10.27	10.36
1641	NASDAQ	AUDC	Mon, Dec 5, 2005	10.29	10.36	10.27	10.27
1640	NASDAQ	AUDC	Fri, Dec 2, 2005	10.39	10.55	10.01	10.39
1639	NASDAQ	AUDC	Thu, Dec 1, 2005	10.37	10.58	10.36	10.43
1638	NASDAQ	AUDC	Wed, Nov 30, 2005	10.34	10.63	10.21	10.32
1637	NASDAQ	AUDC	Tue, Nov 29, 2005	10.53	10.53	10.30	10.37
1636	NASDAQ	AUDC	Mon, Nov 28, 2005	10.16	10.47	9.98	10.40
1635	NASDAQ	AUDC	Fri, Nov 25, 2005	9.86	9.88	9.62	9.77
1634	NASDAQ	AUDC	Wed, Nov 23, 2005	9.83	10.00	9.71	9.86
1633	NASDAQ	AUDC	Tue, Nov 22, 2005	10.00	10.42	9.76	9.81
1632	NASDAQ	AUDC	Mon, Nov 21, 2005	10.71	10.76	10.60	10.71
1631	NASDAQ	AUDC	Fri, Nov 18, 2005	10.25	10.84	10.25	10.65
1630	NASDAQ	AUDC	Thu, Nov 17, 2005	10.60	10.63	10.11	10.32
1629	NASDAQ	AUDC	Wed, Nov 16, 2005	10.62	10.66	10.52	10.63
1628	NASDAQ	AUDC	Tue, Nov 15, 2005	10.46	10.75	10.41	10.66
1627	NASDAQ	AUDC	Mon, Nov 14, 2005	10.70	10.74	10.55	10.55
1626	NASDAQ	AUDC	Fri, Nov 11, 2005	10.73	10.98	10.61	10.85
1625	NASDAQ	AUDC	Thu, Nov 10, 2005	10.65	10.80	10.50	10.79
1624	NASDAQ	AUDC	Wed, Nov 9, 2005	10.57	10.81	10.51	10.72
1623	NASDAQ	AUDC	Tue, Nov 8, 2005	10.97	11.03	10.50	10.59
1622	NASDAQ	AUDC	Mon, Nov 7, 2005	11.04	11.10	10.81	10.99
1621	NASDAQ	AUDC	Fri, Nov 4, 2005	10.96	11.13	10.75	11.10
1620	NASDAQ	AUDC	Thu, Nov 3, 2005	10.85	10.98	10.67	10.69
1619	NASDAQ	AUDC	Wed, Nov 2, 2005	10.78	10.95	10.74	10.83
1618	NASDAQ	AUDC	Tue, Nov 1, 2005	11.08	11.18	10.64	10.75
1617	NASDAQ	AUDC	Mon, Oct 31, 2005	10.98	11.34	10.94	11.27
1616	NASDAQ	AUDC	Fri, Oct 28, 2005	10.70	10.95	10.70	10.90
1615	NASDAQ	AUDC	Thu, Oct 27, 2005	10.70	11.05	10.62	10.72
1614	NASDAQ	AUDC	Wed, Oct 26, 2005	10.84	10.89	10.63	10.65
1613	NASDAQ	AUDC	Tue, Oct 25, 2005	10.53	11.05	10.53	10.92
1612	NASDAQ	AUDC	Mon, Oct 24, 2005	10.30	10.76	10.30	10.75
1611	NASDAQ	AUDC	Fri, Oct 21, 2005	10.39	10.39	10.14	10.26
1610	NASDAQ	AUDC	Thu, Oct 20, 2005	10.46	10.61	10.25	10.27
1609	NASDAQ	AUDC	Wed, Oct 19, 2005	10.55	10.59	10.33	10.54
1608	NASDAQ	AUDC	Tue, Oct 18, 2005	10.26	10.65	10.22	10.56
1607	NASDAQ	AUDC	Mon, Oct 17, 2005	10.20	10.34	10.05	10.11
1606	NASDAQ	AUDC	Fri, Oct 14, 2005	10.30	10.43	10.06	10.20
1605	NASDAQ	AUDC	Thu, Oct 13, 2005	10.23	10.38	10.05	10.25
1604	NASDAQ	AUDC	Wed, Oct 12, 2005	10.60	10.64	10.12	10.27
1603	NASDAQ	AUDC	Tue, Oct 11, 2005	10.91	10.91	10.45	10.52
1602	NASDAQ	AUDC	Mon, Oct 10, 2005	11.00	11.17	10.86	10.94
1601	NASDAQ	AUDC	Fri, Oct 7, 2005	11.05	11.19	10.90	11.02
1600	NASDAQ	AUDC	Thu, Oct 6, 2005	11.41	11.48	10.90	11.00
1599	NASDAQ	AUDC	Wed, Oct 5, 2005	11.66	11.90	11.62	11.62
1598	NASDAQ	AUDC	Tue, Oct 4, 2005	11.63	11.65	11.30	11.59
1597	NASDAQ	AUDC	Mon, Oct 3, 2005	11.02	11.57	10.86	11.50
1596	NASDAQ	AUDC	Fri, Sep 30, 2005	10.95	11.08	10.90	11.01
1595	NASDAQ	AUDC	Thu, Sep 29, 2005	10.66	11.07	10.57	10.96
1594	NASDAQ	AUDC	Wed, Sep 28, 2005	10.88	10.97	10.56	10.83
1593	NASDAQ	AUDC	Tue, Sep 27, 2005	10.51	11.06	10.51	10.99
1592	NASDAQ	AUDC	Mon, Sep 26, 2005	10.34	10.63	10.31	10.46
1591	NASDAQ	AUDC	Fri, Sep 23, 2005	10.11	10.38	10.10	10.27
1590	NASDAQ	AUDC	Thu, Sep 22, 2005	10.38	10.38	10.17	10.25
1589	NASDAQ	AUDC	Wed, Sep 21, 2005	10.52	10.52	10.20	10.36
1588	NASDAQ	AUDC	Tue, Sep 20, 2005	10.56	10.74	10.26	10.54
1587	NASDAQ	AUDC	Mon, Sep 19, 2005	10.73	10.84	10.56	10.67
1586	NASDAQ	AUDC	Fri, Sep 16, 2005	10.82	11.08	10.80	10.95
1585	NASDAQ	AUDC	Thu, Sep 15, 2005	10.99	11.00	10.81	10.82
1584	NASDAQ	AUDC	Wed, Sep 14, 2005	11.04	11.20	10.90	10.94
1583	NASDAQ	AUDC	Tue, Sep 13, 2005	10.86	11.04	10.76	10.96
1582	NASDAQ	AUDC	Mon, Sep 12, 2005	10.14	10.57	10.14	10.47
1581	NASDAQ	AUDC	Fri, Sep 9, 2005	10.20	10.30	10.12	10.24
1580	NASDAQ	AUDC	Thu, Sep 8, 2005	9.99	10.40	9.91	10.20
1579	NASDAQ	AUDC	Wed, Sep 7, 2005	9.86	10.01	9.80	9.97
1578	NASDAQ	AUDC	Tue, Sep 6, 2005	9.92	10.00	9.75	9.98
1577	NASDAQ	AUDC	Fri, Sep 2, 2005	9.75	9.85	9.72	9.85
1576	NASDAQ	AUDC	Thu, Sep 1, 2005	9.90	10.00	9.60	9.73
1575	NASDAQ	AUDC	Wed, Aug 31, 2005	9.60	9.85	9.56	9.85
1574	NASDAQ	AUDC	Tue, Aug 30, 2005	9.59	9.83	9.59	9.65
1573	NASDAQ	AUDC	Mon, Aug 29, 2005	9.69	9.72	9.52	9.63
1572	NASDAQ	AUDC	Fri, Aug 26, 2005	9.70	9.71	9.47	9.66
1571	NASDAQ	AUDC	Thu, Aug 25, 2005	9.69	9.76	9.61	9.73
1570	NASDAQ	AUDC	Wed, Aug 24, 2005	9.78	9.88	9.55	9.70
1569	NASDAQ	AUDC	Tue, Aug 23, 2005	9.93	10.17	9.70	9.83
1568	NASDAQ	AUDC	Mon, Aug 22, 2005	9.90	10.07	9.87	9.98
1567	NASDAQ	AUDC	Fri, Aug 19, 2005	10.11	10.21	9.83	9.88
1566	NASDAQ	AUDC	Thu, Aug 18, 2005	10.17	10.27	10.00	10.14
1565	NASDAQ	AUDC	Wed, Aug 17, 2005	9.65	10.17	9.61	10.04
1564	NASDAQ	AUDC	Tue, Aug 16, 2005	9.34	9.64	9.33	9.52
1563	NASDAQ	AUDC	Mon, Aug 15, 2005	9.51	9.59	9.38	9.40
1562	NASDAQ	AUDC	Fri, Aug 12, 2005	9.60	9.70	9.33	9.45
1561	NASDAQ	AUDC	Thu, Aug 11, 2005	9.55	9.64	9.30	9.58
1560	NASDAQ	AUDC	Wed, Aug 10, 2005	9.44	9.61	9.38	9.48
1559	NASDAQ	AUDC	Tue, Aug 9, 2005	9.28	9.55	9.25	9.34
1558	NASDAQ	AUDC	Mon, Aug 8, 2005	9.35	9.42	9.11	9.18
1557	NASDAQ	AUDC	Fri, Aug 5, 2005	9.41	9.47	9.30	9.41
1556	NASDAQ	AUDC	Thu, Aug 4, 2005	9.47	9.59	9.30	9.40
1555	NASDAQ	AUDC	Wed, Aug 3, 2005	9.69	9.69	9.40	9.44
1554	NASDAQ	AUDC	Tue, Aug 2, 2005	9.66	9.75	9.55	9.72
1553	NASDAQ	AUDC	Mon, Aug 1, 2005	9.32	9.46	9.18	9.43
1552	NASDAQ	AUDC	Fri, Jul 29, 2005	9.10	9.20	8.95	9.09
1551	NASDAQ	AUDC	Thu, Jul 28, 2005	9.24	9.25	9.00	9.07
1550	NASDAQ	AUDC	Wed, Jul 27, 2005	9.44	9.50	9.10	9.22
1549	NASDAQ	AUDC	Tue, Jul 26, 2005	9.80	9.95	9.06	9.17
1548	NASDAQ	AUDC	Mon, Jul 25, 2005	9.97	9.99	9.60	9.88
1547	NASDAQ	AUDC	Fri, Jul 22, 2005	10.29	10.32	9.91	10.00
1546	NASDAQ	AUDC	Thu, Jul 21, 2005	10.37	10.44	10.13	10.26
1545	NASDAQ	AUDC	Wed, Jul 20, 2005	10.56	10.56	10.38	10.38
1544	NASDAQ	AUDC	Tue, Jul 19, 2005	10.42	10.58	10.41	10.50
1543	NASDAQ	AUDC	Mon, Jul 18, 2005	10.30	10.49	10.30	10.40
1542	NASDAQ	AUDC	Fri, Jul 15, 2005	10.38	10.51	10.30	10.35
1541	NASDAQ	AUDC	Thu, Jul 14, 2005	10.39	10.57	10.32	10.52
1540	NASDAQ	AUDC	Wed, Jul 13, 2005	9.99	10.47	9.99	10.27
1539	NASDAQ	AUDC	Tue, Jul 12, 2005	10.84	10.86	9.86	9.95
1538	NASDAQ	AUDC	Mon, Jul 11, 2005	10.88	10.90	10.71	10.80
1537	NASDAQ	AUDC	Fri, Jul 8, 2005	10.68	10.87	10.66	10.82
1536	NASDAQ	AUDC	Thu, Jul 7, 2005	10.65	10.80	10.53	10.71
1535	NASDAQ	AUDC	Wed, Jul 6, 2005	10.67	10.97	10.60	10.86
1534	NASDAQ	AUDC	Tue, Jul 5, 2005	9.90	10.73	9.85	10.59
1533	NASDAQ	AUDC	Fri, Jul 1, 2005	10.00	10.15	9.82	10.00
1532	NASDAQ	AUDC	Thu, Jun 30, 2005	10.10	10.20	9.94	9.95
1531	NASDAQ	AUDC	Wed, Jun 29, 2005	10.20	10.20	10.05	10.12
1530	NASDAQ	AUDC	Tue, Jun 28, 2005	10.20	10.27	10.09	10.18
1529	NASDAQ	AUDC	Mon, Jun 27, 2005	10.14	10.25	10.04	10.12
1528	NASDAQ	AUDC	Fri, Jun 24, 2005	10.60	10.60	10.00	10.05
1527	NASDAQ	AUDC	Thu, Jun 23, 2005	10.97	10.97	10.35	10.63
1526	NASDAQ	AUDC	Wed, Jun 22, 2005	11.00	11.16	10.80	10.86
1525	NASDAQ	AUDC	Tue, Jun 21, 2005	11.10	11.10	10.92	11.00
1524	NASDAQ	AUDC	Mon, Jun 20, 2005	10.54	10.99	10.50	10.77
1523	NASDAQ	AUDC	Fri, Jun 17, 2005	10.62	10.80	10.49	10.57
1522	NASDAQ	AUDC	Thu, Jun 16, 2005	10.57	10.70	10.49	10.52
1521	NASDAQ	AUDC	Wed, Jun 15, 2005	10.90	10.90	10.57	10.63
1520	NASDAQ	AUDC	Tue, Jun 14, 2005	11.01	11.23	10.91	10.99
1519	NASDAQ	AUDC	Mon, Jun 13, 2005	11.01	11.08	10.85	11.06
1518	NASDAQ	AUDC	Fri, Jun 10, 2005	11.32	11.48	11.05	11.10
1517	NASDAQ	AUDC	Thu, Jun 9, 2005	11.67	11.67	11.40	11.45
1516	NASDAQ	AUDC	Wed, Jun 8, 2005	11.99	12.04	11.53	11.70
1515	NASDAQ	AUDC	Tue, Jun 7, 2005	12.11	12.12	11.77	11.86
1514	NASDAQ	AUDC	Mon, Jun 6, 2005	11.73	11.83	11.72	11.76
1513	NASDAQ	AUDC	Fri, Jun 3, 2005	11.97	11.97	11.80	11.83
1512	NASDAQ	AUDC	Thu, Jun 2, 2005	11.77	12.07	11.55	12.00
1511	NASDAQ	AUDC	Wed, Jun 1, 2005	11.98	12.16	11.80	12.02
1510	NASDAQ	AUDC	Tue, May 31, 2005	12.18	12.18	11.90	12.07
1509	NASDAQ	AUDC	Fri, May 27, 2005	11.75	12.15	11.61	12.12
1508	NASDAQ	AUDC	Thu, May 26, 2005	11.91	12.00	11.71	11.77
1507	NASDAQ	AUDC	Wed, May 25, 2005	11.42	11.80	11.22	11.74
1506	NASDAQ	AUDC	Tue, May 24, 2005	11.07	11.18	10.96	11.00
1505	NASDAQ	AUDC	Mon, May 23, 2005	11.22	11.22	11.07	11.15
1504	NASDAQ	AUDC	Fri, May 20, 2005	11.21	11.37	11.21	11.28
1503	NASDAQ	AUDC	Thu, May 19, 2005	11.10	11.34	11.10	11.32
1502	NASDAQ	AUDC	Wed, May 18, 2005	10.88	11.12	10.73	11.07
1501	NASDAQ	AUDC	Tue, May 17, 2005	11.11	11.11	10.85	10.97
1500	NASDAQ	AUDC	Mon, May 16, 2005	11.02	11.27	11.02	11.27
1499	NASDAQ	AUDC	Fri, May 13, 2005	11.00	11.16	10.91	10.96
1498	NASDAQ	AUDC	Thu, May 12, 2005	10.80	11.00	10.70	10.95
1497	NASDAQ	AUDC	Wed, May 11, 2005	10.62	10.75	10.53	10.71
1496	NASDAQ	AUDC	Tue, May 10, 2005	10.54	10.61	10.52	10.59
1495	NASDAQ	AUDC	Mon, May 9, 2005	10.52	10.59	10.41	10.57
1494	NASDAQ	AUDC	Fri, May 6, 2005	10.49	10.50	10.30	10.41
1493	NASDAQ	AUDC	Thu, May 5, 2005	10.21	10.45	10.17	10.43
1492	NASDAQ	AUDC	Wed, May 4, 2005	9.90	10.15	9.82	10.11
1491	NASDAQ	AUDC	Tue, May 3, 2005	9.94	10.02	9.78	9.86
1490	NASDAQ	AUDC	Mon, May 2, 2005	9.87	10.13	9.80	9.89
1489	NASDAQ	AUDC	Fri, Apr 29, 2005	9.68	9.83	9.33	9.71
1488	NASDAQ	AUDC	Thu, Apr 28, 2005	9.86	9.94	9.54	9.55
1487	NASDAQ	AUDC	Wed, Apr 27, 2005	9.21	9.67	9.15	9.61
1486	NASDAQ	AUDC	Tue, Apr 26, 2005	9.70	9.72	8.67	9.08
1485	NASDAQ	AUDC	Mon, Apr 25, 2005	9.89	9.89	9.33	9.40
1484	NASDAQ	AUDC	Fri, Apr 22, 2005	9.99	10.20	9.65	9.74
1483	NASDAQ	AUDC	Thu, Apr 21, 2005	9.77	9.97	9.74	9.95
1482	NASDAQ	AUDC	Wed, Apr 20, 2005	9.90	9.94	9.64	9.71
1481	NASDAQ	AUDC	Tue, Apr 19, 2005	9.65	9.80	9.60	9.79
1480	NASDAQ	AUDC	Mon, Apr 18, 2005	9.32	9.46	9.13	9.40
1479	NASDAQ	AUDC	Fri, Apr 15, 2005	9.35	9.38	8.86	9.07
1478	NASDAQ	AUDC	Thu, Apr 14, 2005	9.71	9.91	9.19	9.44
1477	NASDAQ	AUDC	Wed, Apr 13, 2005	9.90	10.13	9.64	9.65
1476	NASDAQ	AUDC	Tue, Apr 12, 2005	10.15	10.20	9.82	10.00
1475	NASDAQ	AUDC	Mon, Apr 11, 2005	10.44	10.59	9.97	10.12
1474	NASDAQ	AUDC	Fri, Apr 8, 2005	10.30	10.49	10.15	10.30
1473	NASDAQ	AUDC	Thu, Apr 7, 2005	10.45	10.74	10.09	10.20
1472	NASDAQ	AUDC	Wed, Apr 6, 2005	10.93	11.15	10.42	10.47
1471	NASDAQ	AUDC	Tue, Apr 5, 2005	11.23	11.35	10.58	10.90
1470	NASDAQ	AUDC	Mon, Apr 4, 2005	11.35	11.44	11.20	11.30
1469	NASDAQ	AUDC	Fri, Apr 1, 2005	11.27	11.46	11.17	11.33
1468	NASDAQ	AUDC	Thu, Mar 31, 2005	11.30	11.32	11.11	11.26
1467	NASDAQ	AUDC	Wed, Mar 30, 2005	11.03	11.24	10.92	11.20
1466	NASDAQ	AUDC	Tue, Mar 29, 2005	11.34	11.49	10.90	10.95
1465	NASDAQ	AUDC	Mon, Mar 28, 2005	11.52	11.60	11.34	11.38
1464	NASDAQ	AUDC	Thu, Mar 24, 2005	11.00	11.57	11.00	11.31
1463	NASDAQ	AUDC	Wed, Mar 23, 2005	10.90	10.94	10.66	10.91
1462	NASDAQ	AUDC	Tue, Mar 22, 2005	11.09	11.23	10.92	11.00
1461	NASDAQ	AUDC	Mon, Mar 21, 2005	11.44	11.50	11.01	11.17
1460	NASDAQ	AUDC	Fri, Mar 18, 2005	11.65	11.65	11.11	11.38
1459	NASDAQ	AUDC	Thu, Mar 17, 2005	11.80	11.91	11.50	11.53
1458	NASDAQ	AUDC	Wed, Mar 16, 2005	11.59	12.04	11.47	11.53
1457	NASDAQ	AUDC	Tue, Mar 15, 2005	12.31	12.35	11.44	11.61
1456	NASDAQ	AUDC	Mon, Mar 14, 2005	12.42	12.42	12.15	12.27
1455	NASDAQ	AUDC	Fri, Mar 11, 2005	12.34	12.48	12.20	12.27
1454	NASDAQ	AUDC	Thu, Mar 10, 2005	12.76	12.89	12.21	12.28
1453	NASDAQ	AUDC	Wed, Mar 9, 2005	12.63	12.93	12.52	12.70
1452	NASDAQ	AUDC	Tue, Mar 8, 2005	13.07	13.19	12.47	12.69
1451	NASDAQ	AUDC	Mon, Mar 7, 2005	13.15	13.25	12.87	13.02
1450	NASDAQ	AUDC	Fri, Mar 4, 2005	13.43	13.46	12.90	13.00
1449	NASDAQ	AUDC	Thu, Mar 3, 2005	13.48	13.55	13.25	13.28
1448	NASDAQ	AUDC	Wed, Mar 2, 2005	13.55	13.69	13.34	13.52
1447	NASDAQ	AUDC	Tue, Mar 1, 2005	13.30	13.56	13.13	13.26
1446	NASDAQ	AUDC	Mon, Feb 28, 2005	13.19	13.20	12.10	12.71
1445	NASDAQ	AUDC	Fri, Feb 25, 2005	13.27	13.64	12.80	12.84
1444	NASDAQ	AUDC	Thu, Feb 24, 2005	13.43	13.75	13.02	13.15
1443	NASDAQ	AUDC	Wed, Feb 23, 2005	14.09	14.25	13.15	13.55
1442	NASDAQ	AUDC	Tue, Feb 22, 2005	14.55	14.79	14.12	14.17
1441	NASDAQ	AUDC	Fri, Feb 18, 2005	14.75	14.99	14.72	14.78
1440	NASDAQ	AUDC	Thu, Feb 17, 2005	14.90	15.25	14.72	14.80
1439	NASDAQ	AUDC	Wed, Feb 16, 2005	15.04	15.22	15.00	15.04
1438	NASDAQ	AUDC	Tue, Feb 15, 2005	15.01	15.49	14.91	15.19
1437	NASDAQ	AUDC	Mon, Feb 14, 2005	14.71	15.20	14.65	15.12
1436	NASDAQ	AUDC	Fri, Feb 11, 2005	14.63	14.92	14.46	14.80
1435	NASDAQ	AUDC	Thu, Feb 10, 2005	14.78	14.91	14.27	14.68
1434	NASDAQ	AUDC	Wed, Feb 9, 2005	15.14	15.23	14.77	14.78
1433	NASDAQ	AUDC	Tue, Feb 8, 2005	14.77	15.20	14.71	15.15
1432	NASDAQ	AUDC	Mon, Feb 7, 2005	14.95	15.09	14.79	14.87
1431	NASDAQ	AUDC	Fri, Feb 4, 2005	14.50	15.07	14.50	14.99
1430	NASDAQ	AUDC	Thu, Feb 3, 2005	14.82	14.88	14.50	14.50
1429	NASDAQ	AUDC	Wed, Feb 2, 2005	14.64	14.93	14.50	14.69
1428	NASDAQ	AUDC	Tue, Feb 1, 2005	15.11	15.18	14.51	14.57
1427	NASDAQ	AUDC	Mon, Jan 31, 2005	15.11	15.28	14.81	15.27
1426	NASDAQ	AUDC	Fri, Jan 28, 2005	15.03	15.13	14.76	15.03
1425	NASDAQ	AUDC	Thu, Jan 27, 2005	14.60	15.00	14.45	14.95
1424	NASDAQ	AUDC	Wed, Jan 26, 2005	14.71	14.88	14.30	14.50
1423	NASDAQ	AUDC	Tue, Jan 25, 2005	14.95	15.61	14.65	14.69
1422	NASDAQ	AUDC	Mon, Jan 24, 2005	14.76	14.93	14.12	14.47
1421	NASDAQ	AUDC	Fri, Jan 21, 2005	15.26	15.41	14.28	14.55
1420	NASDAQ	AUDC	Thu, Jan 20, 2005	15.51	15.60	14.88	15.33
1419	NASDAQ	AUDC	Wed, Jan 19, 2005	15.93	16.00	15.56	15.68
1418	NASDAQ	AUDC	Tue, Jan 18, 2005	15.62	16.05	15.46	15.89
1417	NASDAQ	AUDC	Fri, Jan 14, 2005	15.52	15.75	15.50	15.64
1416	NASDAQ	AUDC	Thu, Jan 13, 2005	15.51	15.85	15.41	15.66
1415	NASDAQ	AUDC	Wed, Jan 12, 2005	15.86	16.03	14.90	15.45
1414	NASDAQ	AUDC	Tue, Jan 11, 2005	15.94	16.13	15.66	15.83
1413	NASDAQ	AUDC	Mon, Jan 10, 2005	15.56	15.95	15.26	15.95
1412	NASDAQ	AUDC	Fri, Jan 7, 2005	15.36	15.55	14.81	15.40
1411	NASDAQ	AUDC	Thu, Jan 6, 2005	15.44	15.55	15.04	15.05
1410	NASDAQ	AUDC	Wed, Jan 5, 2005	15.13	15.65	14.60	15.09
1409	NASDAQ	AUDC	Tue, Jan 4, 2005	16.16	16.47	15.14	15.38
1408	NASDAQ	AUDC	Mon, Jan 3, 2005	16.88	17.00	15.92	16.10
1407	NASDAQ	AUDC	Fri, Dec 31, 2004	16.68	16.88	16.40	16.61
1406	NASDAQ	AUDC	Thu, Dec 30, 2004	15.81	16.70	15.81	16.57
1405	NASDAQ	AUDC	Wed, Dec 29, 2004	15.46	16.10	15.46	15.94
1404	NASDAQ	AUDC	Tue, Dec 28, 2004	15.62	15.95	15.39	15.70
1403	NASDAQ	AUDC	Mon, Dec 27, 2004	15.84	16.20	15.47	15.77
1402	NASDAQ	AUDC	Thu, Dec 23, 2004	15.40	15.85	15.30	15.72
1401	NASDAQ	AUDC	Wed, Dec 22, 2004	15.71	15.73	15.37	15.52
1400	NASDAQ	AUDC	Tue, Dec 21, 2004	14.72	15.68	14.72	15.58
1399	NASDAQ	AUDC	Mon, Dec 20, 2004	15.33	15.48	14.69	14.84
1398	NASDAQ	AUDC	Fri, Dec 17, 2004	15.30	15.50	15.19	15.25
1397	NASDAQ	AUDC	Thu, Dec 16, 2004	15.75	15.95	15.21	15.43
1396	NASDAQ	AUDC	Wed, Dec 15, 2004	15.30	15.97	15.22	15.71
1395	NASDAQ	AUDC	Tue, Dec 14, 2004	15.30	15.47	15.20	15.35
1394	NASDAQ	AUDC	Mon, Dec 13, 2004	15.50	15.50	15.15	15.30
1393	NASDAQ	AUDC	Fri, Dec 10, 2004	14.96	15.45	14.93	15.10
1392	NASDAQ	AUDC	Thu, Dec 9, 2004	15.10	15.24	14.60	15.13
1391	NASDAQ	AUDC	Wed, Dec 8, 2004	15.23	15.49	14.96	15.42
1390	NASDAQ	AUDC	Tue, Dec 7, 2004	15.29	16.60	14.92	15.00
1389	NASDAQ	AUDC	Mon, Dec 6, 2004	14.95	15.21	14.76	14.92
1388	NASDAQ	AUDC	Fri, Dec 3, 2004	15.05	15.37	14.65	14.88
1387	NASDAQ	AUDC	Thu, Dec 2, 2004	15.28	15.63	14.81	15.04
1386	NASDAQ	AUDC	Wed, Dec 1, 2004	14.68	15.29	14.62	15.14
1385	NASDAQ	AUDC	Tue, Nov 30, 2004	15.02	15.26	14.70	14.70
1384	NASDAQ	AUDC	Mon, Nov 29, 2004	15.19	15.67	14.92	15.32
1383	NASDAQ	AUDC	Fri, Nov 26, 2004	15.55	16.00	15.42	15.78
1382	NASDAQ	AUDC	Wed, Nov 24, 2004	15.44	15.69	15.35	15.56
1381	NASDAQ	AUDC	Tue, Nov 23, 2004	14.67	15.57	14.66	15.55
1380	NASDAQ	AUDC	Mon, Nov 22, 2004	14.54	14.86	14.36	14.80
1379	NASDAQ	AUDC	Fri, Nov 19, 2004	15.25	15.33	14.76	14.83
1378	NASDAQ	AUDC	Thu, Nov 18, 2004	15.05	15.27	14.56	15.27
1377	NASDAQ	AUDC	Wed, Nov 17, 2004	14.65	15.17	14.56	14.94
1376	NASDAQ	AUDC	Tue, Nov 16, 2004	14.31	14.93	14.00	14.76
1375	NASDAQ	AUDC	Mon, Nov 15, 2004	13.97	14.36	13.84	14.31
1374	NASDAQ	AUDC	Fri, Nov 12, 2004	13.69	13.97	13.64	13.91
1373	NASDAQ	AUDC	Thu, Nov 11, 2004	13.14	13.65	13.02	13.64
1372	NASDAQ	AUDC	Wed, Nov 10, 2004	13.10	13.17	12.90	13.06
1371	NASDAQ	AUDC	Tue, Nov 9, 2004	13.26	13.34	12.95	13.07
1370	NASDAQ	AUDC	Mon, Nov 8, 2004	13.35	13.40	13.05	13.27
1369	NASDAQ	AUDC	Fri, Nov 5, 2004	13.16	13.20	12.91	13.19
1368	NASDAQ	AUDC	Thu, Nov 4, 2004	12.90	13.05	12.80	12.90
1367	NASDAQ	AUDC	Wed, Nov 3, 2004	14.54	14.70	13.95	14.13
1366	NASDAQ	AUDC	Tue, Nov 2, 2004	13.90	14.59	13.60	14.17
1365	NASDAQ	AUDC	Mon, Nov 1, 2004	13.08	14.00	13.08	14.00
1364	NASDAQ	AUDC	Fri, Oct 29, 2004	13.01	13.35	12.95	13.18
1363	NASDAQ	AUDC	Thu, Oct 28, 2004	13.12	13.32	12.90	13.02
1362	NASDAQ	AUDC	Wed, Oct 27, 2004	12.78	13.25	12.78	13.15
1361	NASDAQ	AUDC	Tue, Oct 26, 2004	12.80	13.02	12.56	12.84
1360	NASDAQ	AUDC	Mon, Oct 25, 2004	12.94	13.58	12.94	13.10
1359	NASDAQ	AUDC	Fri, Oct 22, 2004	13.31	13.34	12.81	12.81
1358	NASDAQ	AUDC	Thu, Oct 21, 2004	13.17	13.30	12.93	13.28
1357	NASDAQ	AUDC	Wed, Oct 20, 2004	13.12	13.22	12.99	13.22
1356	NASDAQ	AUDC	Tue, Oct 19, 2004	12.75	13.14	12.72	13.10
1355	NASDAQ	AUDC	Mon, Oct 18, 2004	11.94	12.65	11.94	12.57
1354	NASDAQ	AUDC	Fri, Oct 15, 2004	12.03	12.25	12.00	12.07
1353	NASDAQ	AUDC	Thu, Oct 14, 2004	12.33	12.34	11.85	12.07
1352	NASDAQ	AUDC	Wed, Oct 13, 2004	12.28	12.40	12.05	12.25
1351	NASDAQ	AUDC	Tue, Oct 12, 2004	12.17	12.25	11.95	12.13
1350	NASDAQ	AUDC	Mon, Oct 11, 2004	12.25	12.50	12.25	12.32
1349	NASDAQ	AUDC	Fri, Oct 8, 2004	12.70	12.70	12.17	12.23
1348	NASDAQ	AUDC	Thu, Oct 7, 2004	12.95	12.97	12.59	12.62
1347	NASDAQ	AUDC	Wed, Oct 6, 2004	12.38	12.91	12.38	12.80
1346	NASDAQ	AUDC	Tue, Oct 5, 2004	12.94	13.00	12.39	12.55
1345	NASDAQ	AUDC	Mon, Oct 4, 2004	12.98	13.58	12.90	13.09
1344	NASDAQ	AUDC	Fri, Oct 1, 2004	12.64	12.98	12.56	12.73
1343	NASDAQ	AUDC	Thu, Sep 30, 2004	11.98	12.70	11.98	12.59
1342	NASDAQ	AUDC	Wed, Sep 29, 2004	11.90	12.14	11.77	12.00
1341	NASDAQ	AUDC	Tue, Sep 28, 2004	11.99	12.13	11.83	11.95
1340	NASDAQ	AUDC	Mon, Sep 27, 2004	12.42	12.45	11.92	11.99
1339	NASDAQ	AUDC	Fri, Sep 24, 2004	12.86	12.93	12.32	12.33
1338	NASDAQ	AUDC	Thu, Sep 23, 2004	12.55	13.08	12.55	12.84
1337	NASDAQ	AUDC	Wed, Sep 22, 2004	12.97	13.03	12.56	12.56
1336	NASDAQ	AUDC	Tue, Sep 21, 2004	12.88	13.27	12.87	13.05
1335	NASDAQ	AUDC	Mon, Sep 20, 2004	12.63	13.25	12.32	12.98
1334	NASDAQ	AUDC	Fri, Sep 17, 2004	13.40	13.46	13.14	13.19
1333	NASDAQ	AUDC	Thu, Sep 16, 2004	12.50	13.97	12.50	13.34
1332	NASDAQ	AUDC	Wed, Sep 15, 2004	12.46	12.73	12.28	12.50
1331	NASDAQ	AUDC	Tue, Sep 14, 2004	12.80	12.85	12.26	12.72
1330	NASDAQ	AUDC	Mon, Sep 13, 2004	11.51	12.95	11.51	12.78
1329	NASDAQ	AUDC	Fri, Sep 10, 2004	11.22	11.66	11.22	11.50
1328	NASDAQ	AUDC	Thu, Sep 9, 2004	11.33	11.44	10.70	11.25
1327	NASDAQ	AUDC	Wed, Sep 8, 2004	11.92	11.95	11.38	11.45
1326	NASDAQ	AUDC	Tue, Sep 7, 2004	11.57	12.37	11.57	11.99
1325	NASDAQ	AUDC	Fri, Sep 3, 2004	11.40	11.61	11.33	11.57
1324	NASDAQ	AUDC	Thu, Sep 2, 2004	11.52	11.66	11.28	11.64
1323	NASDAQ	AUDC	Wed, Sep 1, 2004	11.30	11.78	11.27	11.59
1322	NASDAQ	AUDC	Tue, Aug 31, 2004	11.11	11.35	11.08	11.33
1321	NASDAQ	AUDC	Mon, Aug 30, 2004	11.06	11.25	10.86	11.08
1320	NASDAQ	AUDC	Fri, Aug 27, 2004	11.16	11.52	11.16	11.41
1319	NASDAQ	AUDC	Thu, Aug 26, 2004	11.52	11.52	11.06	11.24
1318	NASDAQ	AUDC	Wed, Aug 25, 2004	11.27	11.55	11.10	11.54
1317	NASDAQ	AUDC	Tue, Aug 24, 2004	11.34	11.70	11.30	11.45
1316	NASDAQ	AUDC	Mon, Aug 23, 2004	11.23	11.40	11.06	11.37
1315	NASDAQ	AUDC	Fri, Aug 20, 2004	11.01	11.26	10.93	11.23
1314	NASDAQ	AUDC	Thu, Aug 19, 2004	10.59	11.10	10.39	10.96
1313	NASDAQ	AUDC	Wed, Aug 18, 2004	10.43	10.67	10.13	10.65
1312	NASDAQ	AUDC	Tue, Aug 17, 2004	10.09	10.46	10.00	10.38
1311	NASDAQ	AUDC	Mon, Aug 16, 2004	9.97	10.30	9.94	9.99
1310	NASDAQ	AUDC	Fri, Aug 13, 2004	9.95	10.22	9.84	10.13
1309	NASDAQ	AUDC	Thu, Aug 12, 2004	10.50	10.58	9.80	9.95
1308	NASDAQ	AUDC	Wed, Aug 11, 2004	10.88	10.95	10.56	10.85
1307	NASDAQ	AUDC	Tue, Aug 10, 2004	10.60	11.15	10.57	11.02
1306	NASDAQ	AUDC	Mon, Aug 9, 2004	10.47	10.73	10.37	10.61
1305	NASDAQ	AUDC	Fri, Aug 6, 2004	10.85	10.90	10.53	10.75
1304	NASDAQ	AUDC	Thu, Aug 5, 2004	10.65	11.16	10.60	11.09
1303	NASDAQ	AUDC	Wed, Aug 4, 2004	10.45	10.80	10.30	10.66
1302	NASDAQ	AUDC	Tue, Aug 3, 2004	10.55	10.85	10.47	10.60
1301	NASDAQ	AUDC	Mon, Aug 2, 2004	10.14	10.74	10.00	10.69
1300	NASDAQ	AUDC	Fri, Jul 30, 2004	10.31	10.86	9.90	10.60
1299	NASDAQ	AUDC	Thu, Jul 29, 2004	9.68	10.40	9.68	10.40
1298	NASDAQ	AUDC	Wed, Jul 28, 2004	9.83	9.87	9.51	9.76
1297	NASDAQ	AUDC	Tue, Jul 27, 2004	10.00	10.34	9.83	10.27
1296	NASDAQ	AUDC	Mon, Jul 26, 2004	10.11	10.25	9.73	10.04
1295	NASDAQ	AUDC	Fri, Jul 23, 2004	10.39	10.45	10.17	10.21
1294	NASDAQ	AUDC	Thu, Jul 22, 2004	10.81	10.81	10.22	10.55
1293	NASDAQ	AUDC	Wed, Jul 21, 2004	11.43	11.83	10.45	10.64
1292	NASDAQ	AUDC	Tue, Jul 20, 2004	10.79	11.32	10.53	11.30
1291	NASDAQ	AUDC	Mon, Jul 19, 2004	10.56	10.80	9.89	10.71
1290	NASDAQ	AUDC	Fri, Jul 16, 2004	10.25	10.60	10.04	10.60
1289	NASDAQ	AUDC	Thu, Jul 15, 2004	10.77	10.78	10.30	10.30
1288	NASDAQ	AUDC	Wed, Jul 14, 2004	10.59	10.86	10.37	10.60
1287	NASDAQ	AUDC	Tue, Jul 13, 2004	11.10	11.10	10.58	10.70
1286	NASDAQ	AUDC	Mon, Jul 12, 2004	11.58	11.58	10.76	11.00
1285	NASDAQ	AUDC	Fri, Jul 9, 2004	11.29	11.72	11.29	11.70
1284	NASDAQ	AUDC	Thu, Jul 8, 2004	11.45	11.51	11.21	11.41
1283	NASDAQ	AUDC	Wed, Jul 7, 2004	11.28	11.64	11.20	11.50
1282	NASDAQ	AUDC	Tue, Jul 6, 2004	11.76	11.85	11.18	11.45
1281	NASDAQ	AUDC	Fri, Jul 2, 2004	11.93	11.99	11.85	11.97
1280	NASDAQ	AUDC	Thu, Jul 1, 2004	12.09	12.15	11.75	11.86
1279	NASDAQ	AUDC	Wed, Jun 30, 2004	11.71	12.10	11.47	11.95
1278	NASDAQ	AUDC	Tue, Jun 29, 2004	11.90	11.99	11.70	11.74
1277	NASDAQ	AUDC	Mon, Jun 28, 2004	12.10	12.16	11.95	12.00
1276	NASDAQ	AUDC	Fri, Jun 25, 2004	11.99	12.03	11.90	11.99
1275	NASDAQ	AUDC	Thu, Jun 24, 2004	11.84	12.30	11.75	12.01
1274	NASDAQ	AUDC	Wed, Jun 23, 2004	11.49	12.09	11.44	11.93
1273	NASDAQ	AUDC	Tue, Jun 22, 2004	11.27	11.60	10.95	11.56
1272	NASDAQ	AUDC	Mon, Jun 21, 2004	11.61	11.77	11.30	11.37
1271	NASDAQ	AUDC	Fri, Jun 18, 2004	11.69	12.07	11.56	11.56
1270	NASDAQ	AUDC	Thu, Jun 17, 2004	11.82	11.82	11.35	11.76
1269	NASDAQ	AUDC	Wed, Jun 16, 2004	11.67	11.82	11.56	11.78
1268	NASDAQ	AUDC	Tue, Jun 15, 2004	11.39	11.90	11.36	11.70
1267	NASDAQ	AUDC	Mon, Jun 14, 2004	11.17	11.35	11.00	11.30
1266	NASDAQ	AUDC	Thu, Jun 10, 2004	11.09	11.42	10.92	11.22
1265	NASDAQ	AUDC	Wed, Jun 9, 2004	11.13	11.33	10.95	11.00
1264	NASDAQ	AUDC	Tue, Jun 8, 2004	10.49	11.39	10.47	11.35
1263	NASDAQ	AUDC	Mon, Jun 7, 2004	10.21	10.58	10.17	10.50
1262	NASDAQ	AUDC	Fri, Jun 4, 2004	10.03	10.03	9.76	9.91
1261	NASDAQ	AUDC	Thu, Jun 3, 2004	9.90	9.99	9.65	9.66
1260	NASDAQ	AUDC	Wed, Jun 2, 2004	9.75	10.03	9.75	9.96
1259	NASDAQ	AUDC	Tue, Jun 1, 2004	10.05	10.05	9.72	9.80
1258	NASDAQ	AUDC	Fri, May 28, 2004	10.16	10.27	9.93	10.10
1257	NASDAQ	AUDC	Thu, May 27, 2004	9.78	10.20	9.70	10.13
1256	NASDAQ	AUDC	Wed, May 26, 2004	9.62	9.79	9.50	9.70
1255	NASDAQ	AUDC	Tue, May 25, 2004	9.27	9.70	9.20	9.46
1254	NASDAQ	AUDC	Mon, May 24, 2004	9.25	9.40	9.17	9.32
1253	NASDAQ	AUDC	Fri, May 21, 2004	8.96	9.09	8.85	8.97
1252	NASDAQ	AUDC	Thu, May 20, 2004	9.33	9.35	8.86	8.88
1251	NASDAQ	AUDC	Wed, May 19, 2004	9.22	9.49	9.19	9.21
1250	NASDAQ	AUDC	Tue, May 18, 2004	8.95	9.11	8.90	9.08
1249	NASDAQ	AUDC	Mon, May 17, 2004	9.12	9.24	8.82	8.86
1248	NASDAQ	AUDC	Fri, May 14, 2004	9.99	9.99	9.38	9.40
1247	NASDAQ	AUDC	Thu, May 13, 2004	9.55	9.97	9.20	9.88
1246	NASDAQ	AUDC	Wed, May 12, 2004	9.35	9.62	9.05	9.55
1245	NASDAQ	AUDC	Tue, May 11, 2004	8.80	9.42	8.80	9.38
1244	NASDAQ	AUDC	Mon, May 10, 2004	8.69	8.84	8.48	8.59
1243	NASDAQ	AUDC	Fri, May 7, 2004	9.45	9.98	9.27	9.31
1242	NASDAQ	AUDC	Thu, May 6, 2004	9.57	9.92	9.48	9.51
1241	NASDAQ	AUDC	Wed, May 5, 2004	10.01	10.15	9.61	9.76
1240	NASDAQ	AUDC	Tue, May 4, 2004	9.65	10.15	9.55	9.91
1239	NASDAQ	AUDC	Mon, May 3, 2004	9.62	9.81	9.16	9.47
1238	NASDAQ	AUDC	Fri, Apr 30, 2004	9.62	9.84	9.34	9.38
1237	NASDAQ	AUDC	Thu, Apr 29, 2004	10.00	10.17	9.50	9.58
1236	NASDAQ	AUDC	Wed, Apr 28, 2004	10.50	10.50	9.49	9.98
1235	NASDAQ	AUDC	Tue, Apr 27, 2004	10.92	11.00	10.37	10.55
1234	NASDAQ	AUDC	Mon, Apr 26, 2004	11.11	11.11	10.70	10.94
1233	NASDAQ	AUDC	Fri, Apr 23, 2004	11.13	11.39	10.90	11.10
1232	NASDAQ	AUDC	Thu, Apr 22, 2004	11.35	11.50	10.83	11.11
1231	NASDAQ	AUDC	Wed, Apr 21, 2004	11.38	11.74	10.27	10.75
1230	NASDAQ	AUDC	Tue, Apr 20, 2004	11.82	11.95	11.25	11.38
1229	NASDAQ	AUDC	Mon, Apr 19, 2004	11.88	11.90	11.31	11.72
1228	NASDAQ	AUDC	Fri, Apr 16, 2004	12.05	12.16	11.60	11.89
1227	NASDAQ	AUDC	Thu, Apr 15, 2004	12.30	12.40	11.86	12.05
1226	NASDAQ	AUDC	Wed, Apr 14, 2004	12.07	12.55	12.03	12.25
1225	NASDAQ	AUDC	Tue, Apr 13, 2004	12.55	12.59	11.88	12.18
1224	NASDAQ	AUDC	Mon, Apr 12, 2004	12.31	12.80	12.31	12.60
1223	NASDAQ	AUDC	Thu, Apr 8, 2004	12.31	12.60	12.30	12.37
1222	NASDAQ	AUDC	Wed, Apr 7, 2004	12.50	12.58	12.13	12.21
1221	NASDAQ	AUDC	Tue, Apr 6, 2004	12.58	12.82	12.49	12.53
1220	NASDAQ	AUDC	Mon, Apr 5, 2004	12.92	12.97	12.73	12.86
1219	NASDAQ	AUDC	Fri, Apr 2, 2004	12.10	12.98	12.06	12.67
1218	NASDAQ	AUDC	Thu, Apr 1, 2004	11.74	12.10	11.59	11.86
1217	NASDAQ	AUDC	Wed, Mar 31, 2004	11.64	11.89	11.44	11.60
1216	NASDAQ	AUDC	Tue, Mar 30, 2004	11.92	12.09	11.64	11.85
1215	NASDAQ	AUDC	Mon, Mar 29, 2004	12.02	12.29	11.89	12.12
1214	NASDAQ	AUDC	Fri, Mar 26, 2004	11.30	12.12	11.23	11.75
1213	NASDAQ	AUDC	Thu, Mar 25, 2004	10.83	11.39	10.83	11.32
1212	NASDAQ	AUDC	Wed, Mar 24, 2004	10.74	11.03	10.36	10.53
1211	NASDAQ	AUDC	Tue, Mar 23, 2004	11.35	11.35	10.64	10.77
1210	NASDAQ	AUDC	Mon, Mar 22, 2004	11.38	11.38	10.35	10.80
1209	NASDAQ	AUDC	Fri, Mar 19, 2004	12.00	12.00	11.27	11.38
1208	NASDAQ	AUDC	Thu, Mar 18, 2004	12.02	12.19	11.35	11.86
1207	NASDAQ	AUDC	Wed, Mar 17, 2004	11.58	12.42	11.54	11.83
1206	NASDAQ	AUDC	Tue, Mar 16, 2004	11.90	12.00	11.00	11.16
1205	NASDAQ	AUDC	Mon, Mar 15, 2004	12.00	12.00	11.40	11.66
1204	NASDAQ	AUDC	Fri, Mar 12, 2004	11.70	11.91	11.45	11.65
1203	NASDAQ	AUDC	Thu, Mar 11, 2004	11.75	11.90	11.33	11.40
1202	NASDAQ	AUDC	Wed, Mar 10, 2004	12.41	12.57	11.60	11.87
1201	NASDAQ	AUDC	Tue, Mar 9, 2004	13.00	13.03	11.95	12.07
1200	NASDAQ	AUDC	Mon, Mar 8, 2004	13.17	13.34	12.54	12.54
1199	NASDAQ	AUDC	Fri, Mar 5, 2004	13.30	13.77	13.15	13.41
1198	NASDAQ	AUDC	Thu, Mar 4, 2004	13.28	13.60	13.25	13.55
1197	NASDAQ	AUDC	Wed, Mar 3, 2004	13.65	13.73	13.20	13.25
1196	NASDAQ	AUDC	Tue, Mar 2, 2004	13.50	13.91	13.49	13.60
1195	NASDAQ	AUDC	Mon, Mar 1, 2004	13.65	13.90	13.50	13.78
1194	NASDAQ	AUDC	Fri, Feb 27, 2004	14.20	14.28	13.50	13.75
1193	NASDAQ	AUDC	Thu, Feb 26, 2004	13.14	14.26	12.87	13.87
1192	NASDAQ	AUDC	Wed, Feb 25, 2004	12.20	13.17	12.10	13.11
1191	NASDAQ	AUDC	Tue, Feb 24, 2004	12.38	12.50	11.61	12.10
1190	NASDAQ	AUDC	Mon, Feb 23, 2004	13.41	13.47	12.35	12.55
1189	NASDAQ	AUDC	Fri, Feb 20, 2004	13.30	13.49	13.00	13.24
1188	NASDAQ	AUDC	Thu, Feb 19, 2004	14.25	14.54	13.35	13.35
1187	NASDAQ	AUDC	Wed, Feb 18, 2004	14.32	14.41	13.80	14.04
1186	NASDAQ	AUDC	Tue, Feb 17, 2004	14.22	14.70	14.02	14.47
1185	NASDAQ	AUDC	Fri, Feb 13, 2004	15.18	15.47	14.00	14.30
1184	NASDAQ	AUDC	Thu, Feb 12, 2004	14.85	15.85	14.75	15.08
1183	NASDAQ	AUDC	Wed, Feb 11, 2004	14.30	15.18	14.20	14.80
1182	NASDAQ	AUDC	Tue, Feb 10, 2004	14.53	14.54	13.81	14.29
1181	NASDAQ	AUDC	Mon, Feb 9, 2004	13.49	14.54	13.28	14.16
1180	NASDAQ	AUDC	Fri, Feb 6, 2004	12.87	13.27	12.72	12.99
1179	NASDAQ	AUDC	Thu, Feb 5, 2004	13.00	13.15	12.54	12.96
1178	NASDAQ	AUDC	Wed, Feb 4, 2004	13.75	13.81	12.55	12.78
1177	NASDAQ	AUDC	Tue, Feb 3, 2004	14.00	14.00	13.23	13.49
1176	NASDAQ	AUDC	Mon, Feb 2, 2004	13.87	14.14	13.67	14.00
1175	NASDAQ	AUDC	Fri, Jan 30, 2004	13.91	14.29	13.72	13.75
1174	NASDAQ	AUDC	Thu, Jan 29, 2004	14.32	14.34	12.50	13.52
1173	NASDAQ	AUDC	Wed, Jan 28, 2004	14.62	14.75	14.10	14.29
1172	NASDAQ	AUDC	Tue, Jan 27, 2004	14.37	14.75	14.21	14.58
1171	NASDAQ	AUDC	Mon, Jan 26, 2004	14.80	14.89	13.88	14.20
1170	NASDAQ	AUDC	Fri, Jan 23, 2004	14.53	15.23	14.48	15.19
1169	NASDAQ	AUDC	Thu, Jan 22, 2004	13.94	14.57	13.60	14.33
1168	NASDAQ	AUDC	Wed, Jan 21, 2004	14.81	14.98	14.18	14.23
1167	NASDAQ	AUDC	Tue, Jan 20, 2004	15.75	16.10	15.22	15.26
1166	NASDAQ	AUDC	Fri, Jan 16, 2004	14.88	15.30	14.88	15.06
1165	NASDAQ	AUDC	Thu, Jan 15, 2004	15.23	15.33	14.75	14.90
1164	NASDAQ	AUDC	Wed, Jan 14, 2004	15.51	15.55	15.20	15.30
1163	NASDAQ	AUDC	Tue, Jan 13, 2004	15.30	15.59	15.15	15.30
1162	NASDAQ	AUDC	Mon, Jan 12, 2004	15.10	15.25	14.90	15.05
1161	NASDAQ	AUDC	Fri, Jan 9, 2004	13.38	15.31	12.64	14.71
1160	NASDAQ	AUDC	Thu, Jan 8, 2004	12.99	15.07	12.96	14.80
1159	NASDAQ	AUDC	Wed, Jan 7, 2004	11.22	13.27	11.15	13.05
1158	NASDAQ	AUDC	Tue, Jan 6, 2004	10.89	11.48	10.55	11.40
1157	NASDAQ	AUDC	Mon, Jan 5, 2004	10.85	10.98	10.69	10.89
1156	NASDAQ	AUDC	Fri, Jan 2, 2004	10.52	10.62	10.40	10.59
1155	NASDAQ	AUDC	Wed, Dec 31, 2003	10.68	10.68	10.25	10.44
1154	NASDAQ	AUDC	Tue, Dec 30, 2003	10.77	10.79	10.41	10.68
1153	NASDAQ	AUDC	Mon, Dec 29, 2003	10.26	10.63	10.25	10.59
1152	NASDAQ	AUDC	Fri, Dec 26, 2003	10.09	10.15	9.82	9.95
1151	NASDAQ	AUDC	Wed, Dec 24, 2003	9.95	10.23	9.95	9.98
1150	NASDAQ	AUDC	Tue, Dec 23, 2003	9.96	10.19	9.81	10.00
1149	NASDAQ	AUDC	Mon, Dec 22, 2003	10.08	10.15	9.97	10.02
1148	NASDAQ	AUDC	Fri, Dec 19, 2003	10.15	10.29	9.92	10.02
1147	NASDAQ	AUDC	Thu, Dec 18, 2003	10.00	10.31	9.96	10.20
1146	NASDAQ	AUDC	Wed, Dec 17, 2003	10.12	10.29	9.90	10.00
1145	NASDAQ	AUDC	Tue, Dec 16, 2003	9.99	10.23	9.39	10.08
1144	NASDAQ	AUDC	Mon, Dec 15, 2003	10.87	10.90	9.77	9.82
1143	NASDAQ	AUDC	Fri, Dec 12, 2003	9.96	10.53	9.95	10.21
1142	NASDAQ	AUDC	Thu, Dec 11, 2003	9.42	10.34	9.32	9.81
1141	NASDAQ	AUDC	Wed, Dec 10, 2003	9.18	9.38	8.81	9.05
1140	NASDAQ	AUDC	Tue, Dec 9, 2003	9.56	9.68	9.22	9.24
1139	NASDAQ	AUDC	Mon, Dec 8, 2003	9.74	9.91	9.30	9.33
1138	NASDAQ	AUDC	Fri, Dec 5, 2003	9.91	10.36	9.75	9.92
1137	NASDAQ	AUDC	Thu, Dec 4, 2003	9.65	10.20	9.65	9.85
1136	NASDAQ	AUDC	Wed, Dec 3, 2003	10.35	10.40	9.51	9.60
1135	NASDAQ	AUDC	Tue, Dec 2, 2003	10.70	10.75	10.10	10.19
1134	NASDAQ	AUDC	Mon, Dec 1, 2003	11.65	11.65	10.36	10.50
1133	NASDAQ	AUDC	Fri, Nov 28, 2003	10.91	11.74	10.70	11.65
1132	NASDAQ	AUDC	Wed, Nov 26, 2003	10.39	10.99	10.25	10.90
1131	NASDAQ	AUDC	Tue, Nov 25, 2003	10.01	10.65	10.01	10.43
1130	NASDAQ	AUDC	Mon, Nov 24, 2003	9.75	9.99	9.59	9.86
1129	NASDAQ	AUDC	Fri, Nov 21, 2003	9.41	9.86	9.30	9.72
1128	NASDAQ	AUDC	Thu, Nov 20, 2003	10.09	10.09	9.28	9.28
1127	NASDAQ	AUDC	Wed, Nov 19, 2003	10.15	10.20	9.92	9.96
1126	NASDAQ	AUDC	Tue, Nov 18, 2003	10.07	10.32	9.91	10.00
1125	NASDAQ	AUDC	Mon, Nov 17, 2003	10.15	10.35	9.70	9.90
1124	NASDAQ	AUDC	Fri, Nov 14, 2003	10.94	11.30	10.16	10.29
1123	NASDAQ	AUDC	Thu, Nov 13, 2003	9.50	10.84	9.40	10.59
1122	NASDAQ	AUDC	Wed, Nov 12, 2003	9.26	9.35	9.03	9.28
1121	NASDAQ	AUDC	Tue, Nov 11, 2003	9.00	9.10	8.55	8.97
1120	NASDAQ	AUDC	Mon, Nov 10, 2003	9.31	9.50	9.05	9.18
1119	NASDAQ	AUDC	Fri, Nov 7, 2003	9.15	9.40	9.13	9.27
1118	NASDAQ	AUDC	Thu, Nov 6, 2003	9.28	9.37	9.01	9.08
1117	NASDAQ	AUDC	Wed, Nov 5, 2003	9.46	9.47	9.12	9.31
1116	NASDAQ	AUDC	Tue, Nov 4, 2003	9.21	9.29	9.05	9.16
1115	NASDAQ	AUDC	Mon, Nov 3, 2003	8.66	9.43	8.66	9.10
1114	NASDAQ	AUDC	Fri, Oct 31, 2003	8.62	8.90	8.45	8.47
1113	NASDAQ	AUDC	Thu, Oct 30, 2003	8.84	8.95	8.35	8.55
1112	NASDAQ	AUDC	Wed, Oct 29, 2003	8.16	8.86	8.14	8.62
1111	NASDAQ	AUDC	Tue, Oct 28, 2003	8.06	8.30	7.88	8.02
1110	NASDAQ	AUDC	Mon, Oct 27, 2003	8.16	8.34	7.88	8.00
1109	NASDAQ	AUDC	Fri, Oct 24, 2003	8.26	8.34	8.10	8.24
1108	NASDAQ	AUDC	Thu, Oct 23, 2003	8.70	8.70	8.06	8.27
1107	NASDAQ	AUDC	Wed, Oct 22, 2003	9.45	9.45	8.61	8.83
1106	NASDAQ	AUDC	Tue, Oct 21, 2003	9.39	9.80	9.30	9.39
1105	NASDAQ	AUDC	Mon, Oct 20, 2003	9.30	9.49	9.30	9.38
1104	NASDAQ	AUDC	Fri, Oct 17, 2003	9.17	9.24	9.12	9.24
1103	NASDAQ	AUDC	Thu, Oct 16, 2003	9.81	9.81	9.14	9.23
1102	NASDAQ	AUDC	Wed, Oct 15, 2003	9.84	10.01	9.69	9.77
1101	NASDAQ	AUDC	Tue, Oct 14, 2003	9.79	10.00	9.36	9.85
1100	NASDAQ	AUDC	Mon, Oct 13, 2003	9.80	10.00	9.55	9.75
1099	NASDAQ	AUDC	Fri, Oct 10, 2003	9.08	9.72	9.05	9.50
1098	NASDAQ	AUDC	Thu, Oct 9, 2003	8.97	9.15	8.91	9.10
1097	NASDAQ	AUDC	Wed, Oct 8, 2003	8.60	8.90	8.43	8.70
1096	NASDAQ	AUDC	Tue, Oct 7, 2003	8.35	8.64	8.11	8.50
1095	NASDAQ	AUDC	Mon, Oct 6, 2003	8.60	8.70	8.37	8.37
1094	NASDAQ	AUDC	Fri, Oct 3, 2003	8.50	8.75	8.30	8.63
1093	NASDAQ	AUDC	Thu, Oct 2, 2003	7.95	8.40	7.82	8.30
1092	NASDAQ	AUDC	Wed, Oct 1, 2003	7.60	7.90	7.59	7.85
1091	NASDAQ	AUDC	Tue, Sep 30, 2003	7.65	7.70	7.25	7.50
1090	NASDAQ	AUDC	Mon, Sep 29, 2003	7.57	7.74	7.03	7.58
1089	NASDAQ	AUDC	Fri, Sep 26, 2003	7.60	7.60	7.05	7.27
1088	NASDAQ	AUDC	Thu, Sep 25, 2003	8.38	8.52	7.37	7.46
1087	NASDAQ	AUDC	Wed, Sep 24, 2003	8.48	8.85	7.58	8.32
1086	NASDAQ	AUDC	Tue, Sep 23, 2003	8.17	8.41	7.96	8.41
1085	NASDAQ	AUDC	Mon, Sep 22, 2003	8.22	8.34	8.11	8.20
1084	NASDAQ	AUDC	Fri, Sep 19, 2003	8.10	8.47	7.97	8.40
1083	NASDAQ	AUDC	Thu, Sep 18, 2003	8.09	8.20	7.97	8.08
1082	NASDAQ	AUDC	Wed, Sep 17, 2003	7.47	8.24	7.47	8.16
1081	NASDAQ	AUDC	Tue, Sep 16, 2003	7.11	7.70	7.11	7.70
1080	NASDAQ	AUDC	Mon, Sep 15, 2003	7.01	7.15	7.01	7.06
1079	NASDAQ	AUDC	Fri, Sep 12, 2003	6.52	7.08	6.39	7.06
1078	NASDAQ	AUDC	Thu, Sep 11, 2003	6.84	6.84	6.37	6.52
1077	NASDAQ	AUDC	Wed, Sep 10, 2003	7.17	7.17	6.68	6.70
1076	NASDAQ	AUDC	Tue, Sep 9, 2003	7.35	7.35	6.95	7.18
1075	NASDAQ	AUDC	Mon, Sep 8, 2003	7.00	7.40	6.89	7.33
1074	NASDAQ	AUDC	Fri, Sep 5, 2003	6.72	7.10	6.72	7.01
1073	NASDAQ	AUDC	Thu, Sep 4, 2003	6.86	6.95	6.58	6.90
1072	NASDAQ	AUDC	Wed, Sep 3, 2003	6.43	6.95	6.42	6.93
1071	NASDAQ	AUDC	Tue, Sep 2, 2003	6.10	6.48	6.10	6.40
1070	NASDAQ	AUDC	Fri, Aug 29, 2003	6.10	6.20	5.95	6.04
1069	NASDAQ	AUDC	Thu, Aug 28, 2003	6.10	6.20	6.05	6.15
1068	NASDAQ	AUDC	Wed, Aug 27, 2003	6.07	6.20	6.04	6.06
1067	NASDAQ	AUDC	Tue, Aug 26, 2003	6.01	6.10	5.88	5.98
1066	NASDAQ	AUDC	Mon, Aug 25, 2003	6.17	6.21	6.00	6.03
1065	NASDAQ	AUDC	Fri, Aug 22, 2003	6.12	6.44	6.09	6.21
1064	NASDAQ	AUDC	Thu, Aug 21, 2003	6.24	6.35	5.98	6.14
1063	NASDAQ	AUDC	Wed, Aug 20, 2003	5.96	6.24	5.95	6.20
1062	NASDAQ	AUDC	Tue, Aug 19, 2003	6.07	6.20	5.85	5.95
1061	NASDAQ	AUDC	Mon, Aug 18, 2003	5.70	6.20	5.70	6.13
1060	NASDAQ	AUDC	Fri, Aug 15, 2003	5.85	5.85	5.63	5.67
1059	NASDAQ	AUDC	Thu, Aug 14, 2003	5.75	5.80	5.65	5.65
1058	NASDAQ	AUDC	Wed, Aug 13, 2003	5.91	5.91	5.72	5.74
1057	NASDAQ	AUDC	Tue, Aug 12, 2003	5.70	5.91	5.70	5.87
1056	NASDAQ	AUDC	Mon, Aug 11, 2003	5.59	5.77	5.57	5.72
1055	NASDAQ	AUDC	Fri, Aug 8, 2003	5.88	5.88	5.61	5.70
1054	NASDAQ	AUDC	Thu, Aug 7, 2003	5.65	5.95	5.65	5.87
1053	NASDAQ	AUDC	Wed, Aug 6, 2003	5.88	6.00	5.51	5.72
1052	NASDAQ	AUDC	Tue, Aug 5, 2003	6.06	6.24	5.95	5.98
1051	NASDAQ	AUDC	Mon, Aug 4, 2003	5.53	5.90	5.53	5.88
1050	NASDAQ	AUDC	Fri, Aug 1, 2003	5.55	5.62	5.41	5.51
1049	NASDAQ	AUDC	Thu, Jul 31, 2003	5.58	5.71	5.43	5.62
1048	NASDAQ	AUDC	Wed, Jul 30, 2003	5.60	5.66	5.29	5.50
1047	NASDAQ	AUDC	Tue, Jul 29, 2003	5.86	5.94	5.56	5.62
1046	NASDAQ	AUDC	Mon, Jul 28, 2003	5.46	5.97	5.36	5.78
1045	NASDAQ	AUDC	Fri, Jul 25, 2003	5.30	5.45	5.23	5.35
1044	NASDAQ	AUDC	Thu, Jul 24, 2003	5.58	5.68	5.15	5.34
1043	NASDAQ	AUDC	Wed, Jul 23, 2003	5.25	5.61	5.14	5.54
1042	NASDAQ	AUDC	Tue, Jul 22, 2003	6.05	6.16	5.15	5.15
1041	NASDAQ	AUDC	Mon, Jul 21, 2003	6.09	6.20	5.81	5.95
1040	NASDAQ	AUDC	Fri, Jul 18, 2003	6.05	6.34	6.03	6.24
1039	NASDAQ	AUDC	Thu, Jul 17, 2003	6.20	6.30	5.98	6.02
1038	NASDAQ	AUDC	Wed, Jul 16, 2003	6.99	7.04	6.50	6.55
1037	NASDAQ	AUDC	Tue, Jul 15, 2003	7.00	7.08	6.50	6.92
1036	NASDAQ	AUDC	Mon, Jul 14, 2003	6.75	7.60	6.74	7.10
1035	NASDAQ	AUDC	Fri, Jul 11, 2003	6.00	6.90	5.93	6.84
1034	NASDAQ	AUDC	Thu, Jul 10, 2003	6.00	6.15	5.68	5.92
1033	NASDAQ	AUDC	Wed, Jul 9, 2003	5.55	6.24	5.40	6.12
1032	NASDAQ	AUDC	Tue, Jul 8, 2003	4.98	5.73	4.90	5.63
1031	NASDAQ	AUDC	Mon, Jul 7, 2003	4.98	5.12	4.91	5.01
1030	NASDAQ	AUDC	Thu, Jul 3, 2003	4.80	4.99	4.70	4.94
1029	NASDAQ	AUDC	Wed, Jul 2, 2003	4.56	5.06	4.56	4.80
1028	NASDAQ	AUDC	Tue, Jul 1, 2003	4.67	4.70	4.40	4.56
1027	NASDAQ	AUDC	Mon, Jun 30, 2003	4.71	4.90	4.50	4.66
1026	NASDAQ	AUDC	Fri, Jun 27, 2003	4.40	5.05	4.35	4.61
1025	NASDAQ	AUDC	Thu, Jun 26, 2003	4.61	4.73	4.50	4.61
1024	NASDAQ	AUDC	Wed, Jun 25, 2003	4.64	4.71	4.41	4.57
1023	NASDAQ	AUDC	Tue, Jun 24, 2003	4.65	4.71	4.60	4.61
1022	NASDAQ	AUDC	Mon, Jun 23, 2003	4.61	4.83	4.61	4.68
1021	NASDAQ	AUDC	Fri, Jun 20, 2003	4.89	4.89	4.55	4.63
1020	NASDAQ	AUDC	Thu, Jun 19, 2003	4.92	5.04	4.76	4.80
1019	NASDAQ	AUDC	Wed, Jun 18, 2003	4.90	5.00	4.75	4.89
1018	NASDAQ	AUDC	Tue, Jun 17, 2003	5.24	5.24	4.92	4.93
1017	NASDAQ	AUDC	Mon, Jun 16, 2003	4.71	5.19	4.69	5.11
1016	NASDAQ	AUDC	Fri, Jun 13, 2003	4.57	4.75	4.52	4.61
1015	NASDAQ	AUDC	Thu, Jun 12, 2003	4.61	4.82	4.57	4.60
1014	NASDAQ	AUDC	Wed, Jun 11, 2003	4.68	4.70	4.54	4.60
1013	NASDAQ	AUDC	Tue, Jun 10, 2003	4.62	4.71	4.55	4.63
1012	NASDAQ	AUDC	Mon, Jun 9, 2003	5.07	5.07	4.52	4.61
1011	NASDAQ	AUDC	Fri, Jun 6, 2003	5.25	5.43	4.85	4.85
1010	NASDAQ	AUDC	Thu, Jun 5, 2003	5.09	5.36	5.09	5.16
1009	NASDAQ	AUDC	Wed, Jun 4, 2003	4.86	5.13	4.86	5.10
1008	NASDAQ	AUDC	Tue, Jun 3, 2003	5.29	5.34	4.63	4.93
1007	NASDAQ	AUDC	Mon, Jun 2, 2003	5.48	5.48	5.11	5.13
1006	NASDAQ	AUDC	Fri, May 30, 2003	4.92	5.80	4.92	5.49
1005	NASDAQ	AUDC	Thu, May 29, 2003	4.60	5.09	4.60	4.97
1004	NASDAQ	AUDC	Wed, May 28, 2003	4.60	4.65	4.31	4.53
1003	NASDAQ	AUDC	Tue, May 27, 2003	4.25	4.60	4.24	4.56
1002	NASDAQ	AUDC	Fri, May 23, 2003	3.95	4.25	3.90	4.23
1001	NASDAQ	AUDC	Thu, May 22, 2003	3.85	3.99	3.85	3.95
1000	NASDAQ	AUDC	Wed, May 21, 2003	3.84	3.93	3.84	3.89
999	NASDAQ	AUDC	Tue, May 20, 2003	4.04	4.05	3.91	4.00
998	NASDAQ	AUDC	Mon, May 19, 2003	4.25	4.25	3.98	4.07
997	NASDAQ	AUDC	Fri, May 16, 2003	4.13	4.39	4.06	4.34
996	NASDAQ	AUDC	Thu, May 15, 2003	4.06	4.27	3.86	4.13
995	NASDAQ	AUDC	Wed, May 14, 2003	3.46	3.99	3.46	3.93
994	NASDAQ	AUDC	Tue, May 13, 2003	3.60	3.62	3.46	3.52
993	NASDAQ	AUDC	Mon, May 12, 2003	3.62	3.69	3.50	3.56
992	NASDAQ	AUDC	Fri, May 9, 2003	3.49	3.58	3.45	3.55
991	NASDAQ	AUDC	Thu, May 8, 2003	3.61	3.66	3.36	3.45
990	NASDAQ	AUDC	Wed, May 7, 2003	3.71	3.80	3.51	3.58
989	NASDAQ	AUDC	Tue, May 6, 2003	3.78	3.93	3.70	3.75
988	NASDAQ	AUDC	Mon, May 5, 2003	3.86	3.94	3.72	3.72
987	NASDAQ	AUDC	Fri, May 2, 2003	3.73	3.75	3.65	3.74
986	NASDAQ	AUDC	Thu, May 1, 2003	3.58	3.79	3.50	3.70
985	NASDAQ	AUDC	Wed, Apr 30, 2003	3.46	3.66	3.37	3.55
984	NASDAQ	AUDC	Tue, Apr 29, 2003	3.37	3.47	3.37	3.41
983	NASDAQ	AUDC	Mon, Apr 28, 2003	3.42	3.47	3.33	3.38
982	NASDAQ	AUDC	Fri, Apr 25, 2003	3.50	3.58	3.28	3.30
981	NASDAQ	AUDC	Thu, Apr 24, 2003	3.59	3.65	3.40	3.52
980	NASDAQ	AUDC	Wed, Apr 23, 2003	3.80	3.82	3.40	3.61
979	NASDAQ	AUDC	Tue, Apr 22, 2003	3.95	3.95	3.78	3.78
978	NASDAQ	AUDC	Mon, Apr 21, 2003	3.79	3.97	3.69	3.93
977	NASDAQ	AUDC	Thu, Apr 17, 2003	3.53	3.74	3.39	3.70
976	NASDAQ	AUDC	Wed, Apr 16, 2003	3.13	3.50	3.11	3.49
975	NASDAQ	AUDC	Tue, Apr 15, 2003	3.05	3.13	2.96	3.13
974	NASDAQ	AUDC	Mon, Apr 14, 2003	3.07	3.09	3.03	3.05
973	NASDAQ	AUDC	Fri, Apr 11, 2003	3.00	3.02	2.94	3.00
972	NASDAQ	AUDC	Thu, Apr 10, 2003	3.00	3.00	2.85	2.95
971	NASDAQ	AUDC	Wed, Apr 9, 2003	3.07	3.07	2.77	2.80
970	NASDAQ	AUDC	Tue, Apr 8, 2003	3.10	3.18	3.03	3.05
969	NASDAQ	AUDC	Mon, Apr 7, 2003	3.01	3.08	2.97	3.08
968	NASDAQ	AUDC	Fri, Apr 4, 2003	2.90	2.90	2.80	2.87
967	NASDAQ	AUDC	Thu, Apr 3, 2003	2.89	2.89	2.70	2.81
966	NASDAQ	AUDC	Wed, Apr 2, 2003	2.79	2.95	2.70	2.79
965	NASDAQ	AUDC	Tue, Apr 1, 2003	2.65	2.86	2.65	2.77
964	NASDAQ	AUDC	Mon, Mar 31, 2003	2.56	2.67	2.50	2.64
963	NASDAQ	AUDC	Fri, Mar 28, 2003	2.57	2.57	2.51	2.51
962	NASDAQ	AUDC	Thu, Mar 27, 2003	2.59	2.59	2.50	2.55
961	NASDAQ	AUDC	Wed, Mar 26, 2003	2.65	2.65	2.52	2.58
960	NASDAQ	AUDC	Tue, Mar 25, 2003	2.55	2.60	2.51	2.60
959	NASDAQ	AUDC	Mon, Mar 24, 2003	2.58	2.67	2.50	2.54
958	NASDAQ	AUDC	Fri, Mar 21, 2003	2.58	2.70	2.48	2.64
957	NASDAQ	AUDC	Thu, Mar 20, 2003	2.56	2.58	2.49	2.58
956	NASDAQ	AUDC	Wed, Mar 19, 2003	2.45	2.57	2.39	2.51
955	NASDAQ	AUDC	Tue, Mar 18, 2003	2.37	2.47	2.34	2.34
954	NASDAQ	AUDC	Mon, Mar 17, 2003	2.30	2.38	2.25	2.37
953	NASDAQ	AUDC	Fri, Mar 14, 2003	2.34	2.42	2.27	2.30
952	NASDAQ	AUDC	Thu, Mar 13, 2003	2.28	2.31	2.22	2.30
951	NASDAQ	AUDC	Wed, Mar 12, 2003	2.30	2.30	2.23	2.25
950	NASDAQ	AUDC	Tue, Mar 11, 2003	2.34	2.35	2.27	2.27
949	NASDAQ	AUDC	Mon, Mar 10, 2003	2.29	2.38	2.25	2.32
948	NASDAQ	AUDC	Fri, Mar 7, 2003	2.25	2.30	2.24	2.27
947	NASDAQ	AUDC	Thu, Mar 6, 2003	2.30	2.30	2.24	2.28
946	NASDAQ	AUDC	Wed, Mar 5, 2003	2.32	2.32	2.25	2.30
945	NASDAQ	AUDC	Tue, Mar 4, 2003	2.31	2.35	2.28	2.31
944	NASDAQ	AUDC	Mon, Mar 3, 2003	2.32	2.34	2.30	2.32
943	NASDAQ	AUDC	Fri, Feb 28, 2003	2.30	2.38	2.26	2.38
942	NASDAQ	AUDC	Thu, Feb 27, 2003	2.25	2.32	2.25	2.30
941	NASDAQ	AUDC	Wed, Feb 26, 2003	2.22	2.26	2.22	2.23
940	NASDAQ	AUDC	Tue, Feb 25, 2003	2.27	2.27	2.20	2.24
939	NASDAQ	AUDC	Mon, Feb 24, 2003	2.30	2.30	2.25	2.25
938	NASDAQ	AUDC	Fri, Feb 21, 2003	2.25	2.31	2.23	2.28
937	NASDAQ	AUDC	Thu, Feb 20, 2003	2.28	2.28	2.22	2.24
936	NASDAQ	AUDC	Wed, Feb 19, 2003	2.30	2.31	2.22	2.25
935	NASDAQ	AUDC	Tue, Feb 18, 2003	2.23	2.32	2.23	2.29
934	NASDAQ	AUDC	Fri, Feb 14, 2003	2.21	2.29	2.21	2.23
933	NASDAQ	AUDC	Thu, Feb 13, 2003	2.24	2.25	2.19	2.23
932	NASDAQ	AUDC	Wed, Feb 12, 2003	2.32	2.33	2.21	2.24
931	NASDAQ	AUDC	Tue, Feb 11, 2003	2.35	2.35	2.31	2.34
930	NASDAQ	AUDC	Mon, Feb 10, 2003	2.33	2.35	2.30	2.34
929	NASDAQ	AUDC	Fri, Feb 7, 2003	2.34	2.37	2.33	2.33
928	NASDAQ	AUDC	Thu, Feb 6, 2003	2.33	2.39	2.33	2.34
927	NASDAQ	AUDC	Wed, Feb 5, 2003	2.35	2.39	2.30	2.34
926	NASDAQ	AUDC	Tue, Feb 4, 2003	2.35	2.44	2.28	2.37
925	NASDAQ	AUDC	Mon, Feb 3, 2003	2.24	2.26	2.10	2.20
924	NASDAQ	AUDC	Fri, Jan 31, 2003	2.26	2.35	2.20	2.28
923	NASDAQ	AUDC	Thu, Jan 30, 2003	2.40	2.45	2.28	2.34
922	NASDAQ	AUDC	Wed, Jan 29, 2003	2.37	2.40	2.30	2.39
921	NASDAQ	AUDC	Tue, Jan 28, 2003	2.30	2.36	2.20	2.33
920	NASDAQ	AUDC	Mon, Jan 27, 2003	2.35	2.35	2.31	2.31
919	NASDAQ	AUDC	Fri, Jan 24, 2003	2.38	2.40	2.30	2.40
918	NASDAQ	AUDC	Thu, Jan 23, 2003	2.45	2.45	2.33	2.40
917	NASDAQ	AUDC	Wed, Jan 22, 2003	2.32	2.40	2.27	2.36
916	NASDAQ	AUDC	Tue, Jan 21, 2003	2.42	2.42	2.25	2.33
915	NASDAQ	AUDC	Fri, Jan 17, 2003	2.46	2.51	2.37	2.42
914	NASDAQ	AUDC	Thu, Jan 16, 2003	2.50	2.55	2.41	2.47
913	NASDAQ	AUDC	Wed, Jan 15, 2003	2.60	2.60	2.49	2.49
912	NASDAQ	AUDC	Tue, Jan 14, 2003	2.49	2.58	2.48	2.55
911	NASDAQ	AUDC	Mon, Jan 13, 2003	2.60	2.65	2.44	2.48
910	NASDAQ	AUDC	Fri, Jan 10, 2003	2.57	2.71	2.57	2.65
909	NASDAQ	AUDC	Thu, Jan 9, 2003	2.44	2.64	2.44	2.64
908	NASDAQ	AUDC	Wed, Jan 8, 2003	2.54	2.54	2.37	2.51
907	NASDAQ	AUDC	Tue, Jan 7, 2003	2.57	2.60	2.40	2.46
906	NASDAQ	AUDC	Mon, Jan 6, 2003	2.61	2.62	2.50	2.57
905	NASDAQ	AUDC	Fri, Jan 3, 2003	2.65	2.66	2.52	2.61
904	NASDAQ	AUDC	Thu, Jan 2, 2003	2.50	2.70	2.40	2.69
903	NASDAQ	AUDC	Tue, Dec 31, 2002	2.39	2.58	2.35	2.58
902	NASDAQ	AUDC	Mon, Dec 30, 2002	2.40	2.42	2.34	2.41
901	NASDAQ	AUDC	Fri, Dec 27, 2002	2.41	2.45	2.38	2.45
900	NASDAQ	AUDC	Thu, Dec 26, 2002	2.40	2.55	2.40	2.44
899	NASDAQ	AUDC	Tue, Dec 24, 2002	2.25	2.55	2.25	2.40
898	NASDAQ	AUDC	Mon, Dec 23, 2002	2.13	2.30	2.09	2.25
897	NASDAQ	AUDC	Fri, Dec 20, 2002	2.11	2.15	2.11	2.14
896	NASDAQ	AUDC	Thu, Dec 19, 2002	2.05	2.14	2.02	2.12
895	NASDAQ	AUDC	Wed, Dec 18, 2002	2.10	2.11	2.04	2.10
894	NASDAQ	AUDC	Tue, Dec 17, 2002	2.09	2.12	2.09	2.10
893	NASDAQ	AUDC	Mon, Dec 16, 2002	2.09	2.16	2.07	2.10
892	NASDAQ	AUDC	Fri, Dec 13, 2002	2.15	2.19	2.10	2.16
891	NASDAQ	AUDC	Thu, Dec 12, 2002	2.11	2.24	2.11	2.17
890	NASDAQ	AUDC	Wed, Dec 11, 2002	2.07	2.17	2.07	2.16
889	NASDAQ	AUDC	Tue, Dec 10, 2002	2.04	2.14	2.04	2.14
888	NASDAQ	AUDC	Mon, Dec 9, 2002	2.12	2.14	2.02	2.05
887	NASDAQ	AUDC	Fri, Dec 6, 2002	2.10	2.15	2.10	2.15
886	NASDAQ	AUDC	Thu, Dec 5, 2002	2.17	2.19	2.12	2.15
885	NASDAQ	AUDC	Wed, Dec 4, 2002	2.09	2.19	2.08	2.17
884	NASDAQ	AUDC	Tue, Dec 3, 2002	2.23	2.29	2.15	2.23
883	NASDAQ	AUDC	Mon, Dec 2, 2002	2.30	2.38	2.21	2.26
882	NASDAQ	AUDC	Fri, Nov 29, 2002	2.27	2.29	2.14	2.25
881	NASDAQ	AUDC	Wed, Nov 27, 2002	2.20	2.40	2.18	2.24
880	NASDAQ	AUDC	Tue, Nov 26, 2002	2.14	2.20	2.13	2.15
879	NASDAQ	AUDC	Mon, Nov 25, 2002	2.24	2.24	2.04	2.20
878	NASDAQ	AUDC	Fri, Nov 22, 2002	2.23	2.23	2.16	2.22
877	NASDAQ	AUDC	Thu, Nov 21, 2002	2.19	2.25	2.13	2.23
876	NASDAQ	AUDC	Wed, Nov 20, 2002	2.28	2.30	2.19	2.22
875	NASDAQ	AUDC	Tue, Nov 19, 2002	2.21	2.34	2.20	2.26
874	NASDAQ	AUDC	Mon, Nov 18, 2002	2.07	2.22	2.07	2.16
873	NASDAQ	AUDC	Fri, Nov 15, 2002	2.02	2.09	2.01	2.04
872	NASDAQ	AUDC	Thu, Nov 14, 2002	2.00	2.03	2.00	2.03
871	NASDAQ	AUDC	Wed, Nov 13, 2002	2.00	2.03	1.97	2.01
870	NASDAQ	AUDC	Tue, Nov 12, 2002	2.03	2.03	1.98	2.00
869	NASDAQ	AUDC	Mon, Nov 11, 2002	1.98	2.02	1.98	2.01
868	NASDAQ	AUDC	Fri, Nov 8, 2002	2.04	2.04	1.97	2.01
867	NASDAQ	AUDC	Thu, Nov 7, 2002	2.01	2.04	1.96	2.02
866	NASDAQ	AUDC	Wed, Nov 6, 2002	1.90	2.02	1.90	2.00
865	NASDAQ	AUDC	Tue, Nov 5, 2002	1.85	1.93	1.85	1.93
864	NASDAQ	AUDC	Mon, Nov 4, 2002	1.88	1.95	1.83	1.87
863	NASDAQ	AUDC	Fri, Nov 1, 2002	1.85	1.88	1.83	1.86
862	NASDAQ	AUDC	Thu, Oct 31, 2002	1.91	1.91	1.83	1.91
861	NASDAQ	AUDC	Wed, Oct 30, 2002	1.85	1.99	1.85	1.87
860	NASDAQ	AUDC	Tue, Oct 29, 2002	1.85	1.96	1.83	1.84
859	NASDAQ	AUDC	Mon, Oct 28, 2002	1.90	1.95	1.82	1.87
858	NASDAQ	AUDC	Fri, Oct 25, 2002	1.85	1.86	1.80	1.82
857	NASDAQ	AUDC	Thu, Oct 24, 2002	1.79	1.88	1.78	1.82
856	NASDAQ	AUDC	Wed, Oct 23, 2002	1.72	1.74	1.68	1.72
855	NASDAQ	AUDC	Tue, Oct 22, 2002	1.69	1.71	1.69	1.70
854	NASDAQ	AUDC	Mon, Oct 21, 2002	1.73	1.76	1.69	1.70
853	NASDAQ	AUDC	Fri, Oct 18, 2002	1.76	1.78	1.70	1.77
852	NASDAQ	AUDC	Thu, Oct 17, 2002	1.82	1.82	1.76	1.78
851	NASDAQ	AUDC	Wed, Oct 16, 2002	1.81	1.81	1.74	1.78
850	NASDAQ	AUDC	Tue, Oct 15, 2002	1.75	1.82	1.71	1.82
849	NASDAQ	AUDC	Mon, Oct 14, 2002	1.73	1.79	1.71	1.75
848	NASDAQ	AUDC	Fri, Oct 11, 2002	1.78	1.80	1.75	1.78
847	NASDAQ	AUDC	Thu, Oct 10, 2002	1.71	1.78	1.70	1.75
846	NASDAQ	AUDC	Wed, Oct 9, 2002	1.72	1.73	1.70	1.70
845	NASDAQ	AUDC	Tue, Oct 8, 2002	1.73	1.74	1.69	1.72
844	NASDAQ	AUDC	Mon, Oct 7, 2002	1.72	1.76	1.71	1.73
843	NASDAQ	AUDC	Fri, Oct 4, 2002	1.74	1.75	1.71	1.73
842	NASDAQ	AUDC	Thu, Oct 3, 2002	1.80	1.80	1.71	1.71
841	NASDAQ	AUDC	Wed, Oct 2, 2002	1.76	1.79	1.73	1.79
840	NASDAQ	AUDC	Tue, Oct 1, 2002	1.73	1.80	1.73	1.80
839	NASDAQ	AUDC	Mon, Sep 30, 2002	1.72	1.92	1.72	1.80
838	NASDAQ	AUDC	Fri, Sep 27, 2002	1.78	1.81	1.72	1.72
837	NASDAQ	AUDC	Thu, Sep 26, 2002	1.79	1.80	1.77	1.77
836	NASDAQ	AUDC	Wed, Sep 25, 2002	1.79	1.83	1.79	1.83
835	NASDAQ	AUDC	Tue, Sep 24, 2002	1.87	1.87	1.79	1.80
834	NASDAQ	AUDC	Mon, Sep 23, 2002	1.91	1.91	1.86	1.87
833	NASDAQ	AUDC	Fri, Sep 20, 2002	1.96	1.96	1.90	1.90
832	NASDAQ	AUDC	Thu, Sep 19, 2002	2.01	2.03	1.90	1.91
831	NASDAQ	AUDC	Wed, Sep 18, 2002	1.98	2.04	1.96	2.00
830	NASDAQ	AUDC	Tue, Sep 17, 2002	2.10	2.10	1.93	1.98
829	NASDAQ	AUDC	Mon, Sep 16, 2002	2.04	2.09	2.04	2.09
828	NASDAQ	AUDC	Fri, Sep 13, 2002	2.01	2.12	2.01	2.05
827	NASDAQ	AUDC	Thu, Sep 12, 2002	1.97	2.08	1.97	2.01
826	NASDAQ	AUDC	Wed, Sep 11, 2002	2.00	2.13	1.92	2.13
825	NASDAQ	AUDC	Tue, Sep 10, 2002	2.03	2.09	2.01	2.03
824	NASDAQ	AUDC	Mon, Sep 9, 2002	2.05	2.15	2.05	2.10
823	NASDAQ	AUDC	Fri, Sep 6, 2002	2.10	2.15	2.06	2.10
822	NASDAQ	AUDC	Thu, Sep 5, 2002	1.99	2.16	1.99	2.07
821	NASDAQ	AUDC	Wed, Sep 4, 2002	1.99	2.02	1.99	1.99
820	NASDAQ	AUDC	Tue, Sep 3, 2002	1.98	2.04	1.98	2.00
819	NASDAQ	AUDC	Fri, Aug 30, 2002	2.05	2.07	2.04	2.05
818	NASDAQ	AUDC	Thu, Aug 29, 2002	2.08	2.08	2.02	2.05
817	NASDAQ	AUDC	Wed, Aug 28, 2002	2.08	2.14	2.00	2.08
816	NASDAQ	AUDC	Tue, Aug 27, 2002	2.05	2.08	2.03	2.08
815	NASDAQ	AUDC	Mon, Aug 26, 2002	2.06	2.10	2.05	2.06
814	NASDAQ	AUDC	Fri, Aug 23, 2002	2.02	2.14	2.02	2.07
813	NASDAQ	AUDC	Thu, Aug 22, 2002	2.12	2.14	2.05	2.09
812	NASDAQ	AUDC	Wed, Aug 21, 2002	2.20	2.20	2.11	2.13
811	NASDAQ	AUDC	Tue, Aug 20, 2002	2.20	2.20	2.11	2.18
810	NASDAQ	AUDC	Mon, Aug 19, 2002	2.18	2.26	2.15	2.16
809	NASDAQ	AUDC	Fri, Aug 16, 2002	2.09	2.29	2.09	2.15
808	NASDAQ	AUDC	Thu, Aug 15, 2002	2.15	2.19	2.09	2.19
807	NASDAQ	AUDC	Wed, Aug 14, 2002	2.05	2.12	2.02	2.06
806	NASDAQ	AUDC	Tue, Aug 13, 2002	2.03	2.11	2.02	2.02
805	NASDAQ	AUDC	Mon, Aug 12, 2002	2.11	2.17	2.04	2.11
804	NASDAQ	AUDC	Fri, Aug 9, 2002	2.07	2.08	2.01	2.04
803	NASDAQ	AUDC	Thu, Aug 8, 2002	2.07	2.07	2.00	2.07
802	NASDAQ	AUDC	Wed, Aug 7, 2002	1.94	2.10	1.94	2.04
801	NASDAQ	AUDC	Tue, Aug 6, 2002	1.97	2.07	1.95	1.95
800	NASDAQ	AUDC	Mon, Aug 5, 2002	1.99	2.01	1.85	1.95
799	NASDAQ	AUDC	Fri, Aug 2, 2002	2.08	2.25	1.98	2.00
798	NASDAQ	AUDC	Thu, Aug 1, 2002	2.30	2.35	2.13	2.14
797	NASDAQ	AUDC	Wed, Jul 31, 2002	2.46	2.46	2.23	2.39
796	NASDAQ	AUDC	Tue, Jul 30, 2002	2.19	2.70	2.04	2.46
795	NASDAQ	AUDC	Mon, Jul 29, 2002	2.01	2.26	2.00	2.19
794	NASDAQ	AUDC	Fri, Jul 26, 2002	1.94	2.07	1.94	2.07
793	NASDAQ	AUDC	Thu, Jul 25, 2002	1.82	2.02	1.81	1.94
792	NASDAQ	AUDC	Wed, Jul 24, 2002	1.90	1.90	1.76	1.80
791	NASDAQ	AUDC	Tue, Jul 23, 2002	1.87	1.92	1.87	1.87
790	NASDAQ	AUDC	Mon, Jul 22, 2002	1.77	1.93	1.76	1.90
789	NASDAQ	AUDC	Fri, Jul 19, 2002	1.71	1.75	1.61	1.75
788	NASDAQ	AUDC	Thu, Jul 18, 2002	1.76	1.76	1.66	1.71
787	NASDAQ	AUDC	Wed, Jul 17, 2002	1.84	1.87	1.68	1.74
786	NASDAQ	AUDC	Tue, Jul 16, 2002	1.90	1.93	1.76	1.79
785	NASDAQ	AUDC	Mon, Jul 15, 2002	1.88	2.00	1.87	1.90
784	NASDAQ	AUDC	Fri, Jul 12, 2002	1.75	1.99	1.74	1.80
783	NASDAQ	AUDC	Thu, Jul 11, 2002	1.81	1.84	1.70	1.70
782	NASDAQ	AUDC	Wed, Jul 10, 2002	1.86	1.86	1.75	1.80
781	NASDAQ	AUDC	Tue, Jul 9, 2002	1.97	2.00	1.76	1.78
780	NASDAQ	AUDC	Mon, Jul 8, 2002	2.09	2.12	1.92	1.94
779	NASDAQ	AUDC	Fri, Jul 5, 2002	2.05	2.12	2.03	2.07
778	NASDAQ	AUDC	Wed, Jul 3, 2002	1.95	2.10	1.95	2.03
777	NASDAQ	AUDC	Tue, Jul 2, 2002	2.10	2.15	1.91	2.06
776	NASDAQ	AUDC	Mon, Jul 1, 2002	2.35	2.43	2.06	2.10
775	NASDAQ	AUDC	Fri, Jun 28, 2002	2.34	2.48	2.30	2.41
774	NASDAQ	AUDC	Thu, Jun 27, 2002	2.59	2.68	2.35	2.35
773	NASDAQ	AUDC	Wed, Jun 26, 2002	2.55	2.62	2.47	2.55
772	NASDAQ	AUDC	Tue, Jun 25, 2002	2.59	2.74	2.56	2.63
771	NASDAQ	AUDC	Mon, Jun 24, 2002	2.77	2.82	2.66	2.66
770	NASDAQ	AUDC	Fri, Jun 21, 2002	2.80	2.90	2.77	2.82
769	NASDAQ	AUDC	Thu, Jun 20, 2002	2.86	2.92	2.82	2.82
768	NASDAQ	AUDC	Wed, Jun 19, 2002	2.98	2.98	2.88	2.90
767	NASDAQ	AUDC	Tue, Jun 18, 2002	3.01	3.04	2.95	3.00
766	NASDAQ	AUDC	Mon, Jun 17, 2002	2.95	3.17	2.95	3.09
765	NASDAQ	AUDC	Fri, Jun 14, 2002	3.00	3.00	2.80	2.94
764	NASDAQ	AUDC	Thu, Jun 13, 2002	2.95	3.04	2.95	3.02
763	NASDAQ	AUDC	Wed, Jun 12, 2002	2.97	3.01	2.94	2.98
762	NASDAQ	AUDC	Tue, Jun 11, 2002	3.10	3.17	2.96	3.00
761	NASDAQ	AUDC	Mon, Jun 10, 2002	3.15	3.28	3.08	3.23
760	NASDAQ	AUDC	Fri, Jun 7, 2002	3.12	3.24	3.08	3.15
759	NASDAQ	AUDC	Thu, Jun 6, 2002	3.18	3.20	3.10	3.10
758	NASDAQ	AUDC	Wed, Jun 5, 2002	3.20	3.30	3.19	3.19
757	NASDAQ	AUDC	Tue, Jun 4, 2002	3.39	3.39	3.20	3.20
756	NASDAQ	AUDC	Mon, Jun 3, 2002	3.34	3.34	3.28	3.28
755	NASDAQ	AUDC	Fri, May 31, 2002	3.30	3.44	3.29	3.43
754	NASDAQ	AUDC	Thu, May 30, 2002	3.37	3.40	3.30	3.35
753	NASDAQ	AUDC	Wed, May 29, 2002	3.38	3.40	3.35	3.35
752	NASDAQ	AUDC	Tue, May 28, 2002	3.48	3.50	3.37	3.40
751	NASDAQ	AUDC	Fri, May 24, 2002	3.47	3.47	3.40	3.40
750	NASDAQ	AUDC	Thu, May 23, 2002	3.52	3.65	3.47	3.49
749	NASDAQ	AUDC	Wed, May 22, 2002	3.51	3.63	3.50	3.52
748	NASDAQ	AUDC	Tue, May 21, 2002	3.60	3.70	3.51	3.51
747	NASDAQ	AUDC	Mon, May 20, 2002	3.64	3.78	3.60	3.62
746	NASDAQ	AUDC	Fri, May 17, 2002	3.73	3.88	3.69	3.70
745	NASDAQ	AUDC	Thu, May 16, 2002	3.69	3.85	3.60	3.85
744	NASDAQ	AUDC	Wed, May 15, 2002	3.74	3.74	3.59	3.66
743	NASDAQ	AUDC	Tue, May 14, 2002	3.50	3.85	3.44	3.66
742	NASDAQ	AUDC	Mon, May 13, 2002	3.55	3.61	3.45	3.60
741	NASDAQ	AUDC	Fri, May 10, 2002	3.45	3.54	3.40	3.47
740	NASDAQ	AUDC	Thu, May 9, 2002	3.39	3.42	3.30	3.42
739	NASDAQ	AUDC	Wed, May 8, 2002	3.26	3.51	3.26	3.45
738	NASDAQ	AUDC	Tue, May 7, 2002	3.20	3.26	3.13	3.18
737	NASDAQ	AUDC	Mon, May 6, 2002	3.21	3.24	3.15	3.18
736	NASDAQ	AUDC	Fri, May 3, 2002	3.27	3.27	3.21	3.21
735	NASDAQ	AUDC	Thu, May 2, 2002	3.30	3.39	3.15	3.34
734	NASDAQ	AUDC	Wed, May 1, 2002	3.34	3.41	3.27	3.33
733	NASDAQ	AUDC	Tue, Apr 30, 2002	3.22	3.35	3.18	3.34
732	NASDAQ	AUDC	Mon, Apr 29, 2002	3.06	3.19	3.02	3.04
731	NASDAQ	AUDC	Fri, Apr 26, 2002	3.11	3.16	3.06	3.06
730	NASDAQ	AUDC	Thu, Apr 25, 2002	3.18	3.18	3.11	3.16
729	NASDAQ	AUDC	Wed, Apr 24, 2002	3.36	3.37	3.20	3.20
728	NASDAQ	AUDC	Tue, Apr 23, 2002	3.35	3.46	3.35	3.37
727	NASDAQ	AUDC	Mon, Apr 22, 2002	3.29	3.45	3.20	3.34
726	NASDAQ	AUDC	Fri, Apr 19, 2002	3.30	3.38	3.28	3.38
725	NASDAQ	AUDC	Thu, Apr 18, 2002	3.26	3.32	3.24	3.29
724	NASDAQ	AUDC	Wed, Apr 17, 2002	3.37	3.38	3.25	3.26
723	NASDAQ	AUDC	Tue, Apr 16, 2002	3.24	3.58	3.20	3.38
722	NASDAQ	AUDC	Mon, Apr 15, 2002	3.18	3.25	3.11	3.19
721	NASDAQ	AUDC	Fri, Apr 12, 2002	3.08	3.20	3.07	3.14
720	NASDAQ	AUDC	Thu, Apr 11, 2002	3.10	3.10	3.01	3.09
719	NASDAQ	AUDC	Wed, Apr 10, 2002	3.11	3.19	3.10	3.12
718	NASDAQ	AUDC	Tue, Apr 9, 2002	3.07	3.17	3.07	3.17
717	NASDAQ	AUDC	Mon, Apr 8, 2002	3.15	3.17	3.05	3.10
716	NASDAQ	AUDC	Fri, Apr 5, 2002	3.13	3.28	3.09	3.17
715	NASDAQ	AUDC	Thu, Apr 4, 2002	3.10	3.28	3.09	3.09
714	NASDAQ	AUDC	Wed, Apr 3, 2002	3.24	3.30	3.13	3.16
713	NASDAQ	AUDC	Tue, Apr 2, 2002	3.27	3.27	3.20	3.27
712	NASDAQ	AUDC	Mon, Apr 1, 2002	3.24	3.34	3.17	3.28
711	NASDAQ	AUDC	Thu, Mar 28, 2002	3.46	3.52	3.30	3.40
710	NASDAQ	AUDC	Wed, Mar 27, 2002	3.27	3.54	3.27	3.50
709	NASDAQ	AUDC	Tue, Mar 26, 2002	3.42	3.45	3.30	3.34
708	NASDAQ	AUDC	Mon, Mar 25, 2002	3.42	3.50	3.38	3.41
707	NASDAQ	AUDC	Fri, Mar 22, 2002	3.52	3.56	3.35	3.46
706	NASDAQ	AUDC	Thu, Mar 21, 2002	3.75	3.75	3.40	3.55
705	NASDAQ	AUDC	Wed, Mar 20, 2002	3.86	3.89	3.75	3.75
704	NASDAQ	AUDC	Tue, Mar 19, 2002	3.97	3.98	3.88	3.90
703	NASDAQ	AUDC	Mon, Mar 18, 2002	3.83	4.00	3.83	3.88
702	NASDAQ	AUDC	Fri, Mar 15, 2002	3.90	3.91	3.80	3.81
701	NASDAQ	AUDC	Thu, Mar 14, 2002	4.00	4.01	3.90	3.95
700	NASDAQ	AUDC	Wed, Mar 13, 2002	3.91	4.05	3.85	4.01
699	NASDAQ	AUDC	Tue, Mar 12, 2002	3.96	4.00	3.87	3.94
698	NASDAQ	AUDC	Mon, Mar 11, 2002	4.11	4.11	3.96	3.99
697	NASDAQ	AUDC	Fri, Mar 8, 2002	4.17	4.22	4.00	4.01
696	NASDAQ	AUDC	Thu, Mar 7, 2002	4.09	4.20	4.05	4.05
695	NASDAQ	AUDC	Wed, Mar 6, 2002	3.90	4.05	3.88	4.05
694	NASDAQ	AUDC	Tue, Mar 5, 2002	4.10	4.11	3.90	3.95
693	NASDAQ	AUDC	Mon, Mar 4, 2002	3.95	4.20	3.90	4.06
692	NASDAQ	AUDC	Fri, Mar 1, 2002	3.90	3.95	3.81	3.90
691	NASDAQ	AUDC	Thu, Feb 28, 2002	3.75	3.90	3.71	3.80
690	NASDAQ	AUDC	Wed, Feb 27, 2002	3.75	3.91	3.70	3.76
689	NASDAQ	AUDC	Tue, Feb 26, 2002	3.65	3.70	3.60	3.65
688	NASDAQ	AUDC	Mon, Feb 25, 2002	3.74	3.74	3.60	3.65
687	NASDAQ	AUDC	Fri, Feb 22, 2002	4.01	4.01	3.60	3.66
686	NASDAQ	AUDC	Thu, Feb 21, 2002	4.16	4.30	3.95	4.00
685	NASDAQ	AUDC	Wed, Feb 20, 2002	4.16	4.25	4.05	4.16
684	NASDAQ	AUDC	Tue, Feb 19, 2002	4.22	4.30	4.10	4.14
683	NASDAQ	AUDC	Fri, Feb 15, 2002	4.25	4.45	4.15	4.20
682	NASDAQ	AUDC	Thu, Feb 14, 2002	4.25	4.32	4.20	4.20
681	NASDAQ	AUDC	Wed, Feb 13, 2002	4.06	4.29	4.06	4.24
680	NASDAQ	AUDC	Tue, Feb 12, 2002	4.06	4.20	4.02	4.12
679	NASDAQ	AUDC	Mon, Feb 11, 2002	4.07	4.45	4.00	4.12
678	NASDAQ	AUDC	Fri, Feb 8, 2002	4.03	4.08	3.74	4.01
677	NASDAQ	AUDC	Thu, Feb 7, 2002	4.05	4.15	4.00	4.04
676	NASDAQ	AUDC	Wed, Feb 6, 2002	4.13	4.14	4.00	4.03
675	NASDAQ	AUDC	Tue, Feb 5, 2002	4.20	4.23	4.10	4.13
674	NASDAQ	AUDC	Mon, Feb 4, 2002	4.35	4.46	4.20	4.20
673	NASDAQ	AUDC	Fri, Feb 1, 2002	4.28	4.39	3.90	4.39
672	NASDAQ	AUDC	Thu, Jan 31, 2002	4.46	4.50	4.15	4.31
671	NASDAQ	AUDC	Wed, Jan 30, 2002	4.57	4.61	4.25	4.47
670	NASDAQ	AUDC	Tue, Jan 29, 2002	4.64	4.69	4.54	4.60
669	NASDAQ	AUDC	Mon, Jan 28, 2002	4.58	4.74	4.25	4.74
668	NASDAQ	AUDC	Fri, Jan 25, 2002	4.80	4.85	4.62	4.76
667	NASDAQ	AUDC	Thu, Jan 24, 2002	4.72	5.02	4.70	4.85
666	NASDAQ	AUDC	Wed, Jan 23, 2002	4.57	4.67	4.15	4.67
665	NASDAQ	AUDC	Tue, Jan 22, 2002	5.10	5.28	4.60	4.63
664	NASDAQ	AUDC	Fri, Jan 18, 2002	5.04	5.10	4.97	5.07
663	NASDAQ	AUDC	Thu, Jan 17, 2002	5.10	5.24	5.08	5.16
662	NASDAQ	AUDC	Wed, Jan 16, 2002	5.19	5.28	4.85	4.95
661	NASDAQ	AUDC	Tue, Jan 15, 2002	5.16	5.32	5.07	5.25
660	NASDAQ	AUDC	Mon, Jan 14, 2002	5.29	5.31	4.90	5.05
659	NASDAQ	AUDC	Fri, Jan 11, 2002	5.40	5.50	5.20	5.31
658	NASDAQ	AUDC	Thu, Jan 10, 2002	5.27	5.54	5.26	5.39
657	NASDAQ	AUDC	Wed, Jan 9, 2002	5.50	5.57	5.26	5.26
656	NASDAQ	AUDC	Tue, Jan 8, 2002	5.71	5.71	5.45	5.52
655	NASDAQ	AUDC	Mon, Jan 7, 2002	5.67	5.85	5.42	5.73
654	NASDAQ	AUDC	Fri, Jan 4, 2002	5.64	5.78	5.52	5.63
653	NASDAQ	AUDC	Thu, Jan 3, 2002	5.84	5.85	5.25	5.58
652	NASDAQ	AUDC	Wed, Jan 2, 2002	5.90	5.91	5.67	5.81
651	NASDAQ	AUDC	Mon, Dec 31, 2001	5.65	5.97	5.60	5.65
650	NASDAQ	AUDC	Fri, Dec 28, 2001	5.45	5.85	5.40	5.72
649	NASDAQ	AUDC	Thu, Dec 27, 2001	4.89	5.61	4.80	5.41
648	NASDAQ	AUDC	Wed, Dec 26, 2001	4.41	4.89	4.40	4.87
647	NASDAQ	AUDC	Mon, Dec 24, 2001	4.27	4.33	4.15	4.25
646	NASDAQ	AUDC	Fri, Dec 21, 2001	4.15	4.32	4.09	4.20
645	NASDAQ	AUDC	Thu, Dec 20, 2001	4.19	4.31	4.10	4.10
644	NASDAQ	AUDC	Wed, Dec 19, 2001	4.38	4.45	4.09	4.18
643	NASDAQ	AUDC	Tue, Dec 18, 2001	4.16	4.55	4.10	4.43
642	NASDAQ	AUDC	Mon, Dec 17, 2001	4.06	4.35	4.00	4.10
641	NASDAQ	AUDC	Fri, Dec 14, 2001	4.29	4.29	4.00	4.07
640	NASDAQ	AUDC	Thu, Dec 13, 2001	4.50	4.50	4.16	4.24
639	NASDAQ	AUDC	Wed, Dec 12, 2001	4.87	4.89	4.45	4.61
638	NASDAQ	AUDC	Tue, Dec 11, 2001	5.01	5.07	4.63	4.75
637	NASDAQ	AUDC	Mon, Dec 10, 2001	4.54	5.08	4.50	4.59
636	NASDAQ	AUDC	Fri, Dec 7, 2001	4.00	4.60	3.99	4.55
635	NASDAQ	AUDC	Thu, Dec 6, 2001	3.88	4.05	3.80	3.86
634	NASDAQ	AUDC	Wed, Dec 5, 2001	3.69	3.97	3.65	3.77
633	NASDAQ	AUDC	Tue, Dec 4, 2001	3.55	3.67	3.52	3.65
632	NASDAQ	AUDC	Mon, Dec 3, 2001	3.88	3.98	3.51	3.55
631	NASDAQ	AUDC	Fri, Nov 30, 2001	3.97	4.01	3.86	3.92
630	NASDAQ	AUDC	Thu, Nov 29, 2001	3.79	4.01	3.68	3.93
629	NASDAQ	AUDC	Wed, Nov 28, 2001	3.90	3.95	3.66	3.70
628	NASDAQ	AUDC	Tue, Nov 27, 2001	4.15	4.19	3.89	4.00
627	NASDAQ	AUDC	Mon, Nov 26, 2001	4.29	4.40	4.10	4.15
626	NASDAQ	AUDC	Fri, Nov 23, 2001	4.05	4.15	4.02	4.06
625	NASDAQ	AUDC	Wed, Nov 21, 2001	4.41	4.46	3.99	4.14
624	NASDAQ	AUDC	Tue, Nov 20, 2001	4.67	4.84	4.40	4.40
623	NASDAQ	AUDC	Mon, Nov 19, 2001	4.32	4.81	4.25	4.70
622	NASDAQ	AUDC	Fri, Nov 16, 2001	4.10	4.18	3.95	4.14
621	NASDAQ	AUDC	Thu, Nov 15, 2001	4.20	4.60	4.10	4.11
620	NASDAQ	AUDC	Wed, Nov 14, 2001	3.68	4.60	3.67	4.59
619	NASDAQ	AUDC	Tue, Nov 13, 2001	3.26	3.75	3.20	3.60
618	NASDAQ	AUDC	Mon, Nov 12, 2001	2.94	3.14	2.65	3.14
617	NASDAQ	AUDC	Fri, Nov 9, 2001	2.93	2.95	2.86	2.92
616	NASDAQ	AUDC	Thu, Nov 8, 2001	2.81	3.01	2.78	2.90
615	NASDAQ	AUDC	Wed, Nov 7, 2001	2.78	2.92	2.75	2.80
614	NASDAQ	AUDC	Tue, Nov 6, 2001	2.82	2.82	2.75	2.75
613	NASDAQ	AUDC	Mon, Nov 5, 2001	2.77	2.82	2.70	2.82
612	NASDAQ	AUDC	Fri, Nov 2, 2001	2.80	2.80	2.65	2.65
611	NASDAQ	AUDC	Thu, Nov 1, 2001	2.77	2.82	2.62	2.81
610	NASDAQ	AUDC	Wed, Oct 31, 2001	2.70	2.83	2.61	2.67
609	NASDAQ	AUDC	Tue, Oct 30, 2001	2.82	2.82	2.65	2.71
608	NASDAQ	AUDC	Mon, Oct 29, 2001	3.00	3.01	2.75	2.81
607	NASDAQ	AUDC	Fri, Oct 26, 2001	2.90	3.10	2.74	3.02
606	NASDAQ	AUDC	Thu, Oct 25, 2001	2.65	2.98	2.60	2.90
605	NASDAQ	AUDC	Wed, Oct 24, 2001	2.59	2.85	2.51	2.76
604	NASDAQ	AUDC	Tue, Oct 23, 2001	2.41	2.66	2.41	2.57
603	NASDAQ	AUDC	Mon, Oct 22, 2001	2.40	2.42	2.25	2.40
602	NASDAQ	AUDC	Fri, Oct 19, 2001	2.57	2.65	2.23	2.35
601	NASDAQ	AUDC	Thu, Oct 18, 2001	2.65	2.76	2.50	2.57
600	NASDAQ	AUDC	Wed, Oct 17, 2001	2.82	2.99	2.66	2.66
599	NASDAQ	AUDC	Tue, Oct 16, 2001	2.48	2.75	2.48	2.73
598	NASDAQ	AUDC	Mon, Oct 15, 2001	2.31	2.46	2.31	2.39
597	NASDAQ	AUDC	Fri, Oct 12, 2001	2.49	2.54	2.26	2.29
596	NASDAQ	AUDC	Thu, Oct 11, 2001	2.19	2.50	2.19	2.40
595	NASDAQ	AUDC	Wed, Oct 10, 2001	2.06	2.25	2.05	2.19
594	NASDAQ	AUDC	Tue, Oct 9, 2001	2.06	2.11	2.00	2.07
593	NASDAQ	AUDC	Mon, Oct 8, 2001	2.11	2.18	2.00	2.05
592	NASDAQ	AUDC	Fri, Oct 5, 2001	2.30	2.31	2.01	2.07
591	NASDAQ	AUDC	Thu, Oct 4, 2001	2.25	2.40	2.22	2.30
590	NASDAQ	AUDC	Wed, Oct 3, 2001	1.96	2.30	1.95	2.20
589	NASDAQ	AUDC	Tue, Oct 2, 2001	1.95	2.07	1.95	2.03
588	NASDAQ	AUDC	Mon, Oct 1, 2001	2.16	2.16	1.93	2.00
587	NASDAQ	AUDC	Fri, Sep 28, 2001	2.02	2.14	1.95	2.10
586	NASDAQ	AUDC	Thu, Sep 27, 2001	1.97	2.04	1.90	1.98
585	NASDAQ	AUDC	Wed, Sep 26, 2001	2.01	2.05	1.97	2.00
584	NASDAQ	AUDC	Tue, Sep 25, 2001	2.04	2.10	1.97	2.02
583	NASDAQ	AUDC	Mon, Sep 24, 2001	1.94	2.00	1.80	1.90
582	NASDAQ	AUDC	Fri, Sep 21, 2001	1.75	1.79	1.60	1.67
581	NASDAQ	AUDC	Thu, Sep 20, 2001	1.90	2.05	1.85	1.86
580	NASDAQ	AUDC	Wed, Sep 19, 2001	2.00	2.02	1.83	2.01
579	NASDAQ	AUDC	Tue, Sep 18, 2001	2.14	2.16	1.91	2.00
578	NASDAQ	AUDC	Mon, Sep 17, 2001	2.68	2.68	1.95	2.25
577	NASDAQ	AUDC	Mon, Sep 10, 2001	2.79	2.81	2.55	2.68
576	NASDAQ	AUDC	Fri, Sep 7, 2001	2.76	2.90	2.65	2.81
575	NASDAQ	AUDC	Thu, Sep 6, 2001	3.01	3.05	2.50	2.73
574	NASDAQ	AUDC	Wed, Sep 5, 2001	3.20	3.30	2.96	3.00
573	NASDAQ	AUDC	Tue, Sep 4, 2001	3.69	3.90	3.20	3.30
572	NASDAQ	AUDC	Fri, Aug 31, 2001	4.02	4.07	3.95	4.03
571	NASDAQ	AUDC	Thu, Aug 30, 2001	4.20	4.20	3.97	4.03
570	NASDAQ	AUDC	Wed, Aug 29, 2001	4.38	4.38	4.17	4.22
569	NASDAQ	AUDC	Tue, Aug 28, 2001	4.17	4.49	4.12	4.18
568	NASDAQ	AUDC	Mon, Aug 27, 2001	4.16	4.30	4.10	4.15
567	NASDAQ	AUDC	Fri, Aug 24, 2001	4.36	4.36	4.15	4.16
566	NASDAQ	AUDC	Thu, Aug 23, 2001	4.66	4.70	4.25	4.25
565	NASDAQ	AUDC	Wed, Aug 22, 2001	4.96	4.96	4.55	4.55
564	NASDAQ	AUDC	Tue, Aug 21, 2001	5.00	5.00	4.81	4.86
563	NASDAQ	AUDC	Mon, Aug 20, 2001	4.98	5.00	4.81	4.97
562	NASDAQ	AUDC	Fri, Aug 17, 2001	5.01	5.03	4.86	4.97
561	NASDAQ	AUDC	Thu, Aug 16, 2001	5.28	5.30	5.00	5.00
560	NASDAQ	AUDC	Wed, Aug 15, 2001	5.62	5.70	5.27	5.34
559	NASDAQ	AUDC	Tue, Aug 14, 2001	5.80	5.80	5.65	5.65
558	NASDAQ	AUDC	Mon, Aug 13, 2001	5.76	5.90	5.61	5.84
557	NASDAQ	AUDC	Fri, Aug 10, 2001	5.78	5.96	5.65	5.85
556	NASDAQ	AUDC	Thu, Aug 9, 2001	5.92	5.94	5.55	5.85
555	NASDAQ	AUDC	Wed, Aug 8, 2001	6.05	6.05	5.86	5.95
554	NASDAQ	AUDC	Tue, Aug 7, 2001	5.60	6.10	5.45	6.02
553	NASDAQ	AUDC	Mon, Aug 6, 2001	5.74	5.98	5.45	5.70
552	NASDAQ	AUDC	Fri, Aug 3, 2001	5.85	5.92	5.60	5.80
551	NASDAQ	AUDC	Thu, Aug 2, 2001	5.00	5.90	5.00	5.80
550	NASDAQ	AUDC	Wed, Aug 1, 2001	5.00	5.10	4.95	5.00
549	NASDAQ	AUDC	Tue, Jul 31, 2001	5.01	5.09	4.90	5.00
548	NASDAQ	AUDC	Mon, Jul 30, 2001	5.01	5.09	4.90	4.96
547	NASDAQ	AUDC	Fri, Jul 27, 2001	5.00	5.05	4.85	4.87
546	NASDAQ	AUDC	Thu, Jul 26, 2001	4.79	5.10	4.76	4.93
545	NASDAQ	AUDC	Wed, Jul 25, 2001	4.83	4.86	4.55	4.77
544	NASDAQ	AUDC	Tue, Jul 24, 2001	4.95	5.05	4.83	4.95
543	NASDAQ	AUDC	Mon, Jul 23, 2001	5.97	5.99	4.97	5.05
542	NASDAQ	AUDC	Fri, Jul 20, 2001	6.56	6.56	6.27	6.30
541	NASDAQ	AUDC	Thu, Jul 19, 2001	6.85	7.00	6.80	6.88
540	NASDAQ	AUDC	Wed, Jul 18, 2001	6.80	6.83	6.70	6.71
539	NASDAQ	AUDC	Tue, Jul 17, 2001	6.90	6.93	6.75	6.84
538	NASDAQ	AUDC	Mon, Jul 16, 2001	6.90	6.90	6.61	6.75
537	NASDAQ	AUDC	Fri, Jul 13, 2001	6.85	7.09	6.78	6.89
536	NASDAQ	AUDC	Thu, Jul 12, 2001	6.55	7.15	6.55	6.95
535	NASDAQ	AUDC	Wed, Jul 11, 2001	6.55	6.67	6.30	6.30
534	NASDAQ	AUDC	Tue, Jul 10, 2001	6.63	6.84	6.53	6.53
533	NASDAQ	AUDC	Mon, Jul 9, 2001	6.06	6.64	6.03	6.61
532	NASDAQ	AUDC	Fri, Jul 6, 2001	6.25	6.26	5.92	6.00
531	NASDAQ	AUDC	Thu, Jul 5, 2001	6.40	6.41	6.22	6.25
530	NASDAQ	AUDC	Tue, Jul 3, 2001	6.85	6.85	6.50	6.51
529	NASDAQ	AUDC	Mon, Jul 2, 2001	7.10	7.39	6.75	6.80
528	NASDAQ	AUDC	Fri, Jun 29, 2001	6.66	7.11	6.62	7.07
527	NASDAQ	AUDC	Thu, Jun 28, 2001	6.40	6.74	6.40	6.54
526	NASDAQ	AUDC	Wed, Jun 27, 2001	6.27	6.36	6.13	6.28
525	NASDAQ	AUDC	Tue, Jun 26, 2001	6.00	6.45	6.00	6.17
524	NASDAQ	AUDC	Mon, Jun 25, 2001	6.26	6.50	6.17	6.17
523	NASDAQ	AUDC	Fri, Jun 22, 2001	6.10	6.55	6.05	6.10
522	NASDAQ	AUDC	Thu, Jun 21, 2001	6.00	6.07	5.75	5.99
521	NASDAQ	AUDC	Wed, Jun 20, 2001	6.10	6.28	5.50	5.90
520	NASDAQ	AUDC	Tue, Jun 19, 2001	6.52	6.64	6.02	6.20
519	NASDAQ	AUDC	Mon, Jun 18, 2001	7.00	7.03	6.31	6.34
518	NASDAQ	AUDC	Fri, Jun 15, 2001	6.99	7.05	6.93	6.99
517	NASDAQ	AUDC	Thu, Jun 14, 2001	7.00	7.03	6.75	7.00
516	NASDAQ	AUDC	Wed, Jun 13, 2001	7.05	7.28	6.95	7.02
515	NASDAQ	AUDC	Tue, Jun 12, 2001	6.90	7.10	6.65	7.00
514	NASDAQ	AUDC	Mon, Jun 11, 2001	7.53	7.53	7.00	7.10
513	NASDAQ	AUDC	Fri, Jun 8, 2001	7.89	8.00	7.54	7.57
512	NASDAQ	AUDC	Thu, Jun 7, 2001	7.20	7.87	7.15	7.81
511	NASDAQ	AUDC	Wed, Jun 6, 2001	7.65	7.70	7.01	7.10
510	NASDAQ	AUDC	Tue, Jun 5, 2001	7.37	7.59	7.35	7.35
509	NASDAQ	AUDC	Mon, Jun 4, 2001	7.66	7.66	7.35	7.39
508	NASDAQ	AUDC	Fri, Jun 1, 2001	7.99	8.00	7.50	7.55
507	NASDAQ	AUDC	Thu, May 31, 2001	7.68	8.20	7.65	7.96
506	NASDAQ	AUDC	Wed, May 30, 2001	9.60	9.60	8.48	8.69
505	NASDAQ	AUDC	Tue, May 29, 2001	10.80	10.85	9.75	9.77
504	NASDAQ	AUDC	Fri, May 25, 2001	10.79	10.85	10.50	10.75
503	NASDAQ	AUDC	Thu, May 24, 2001	11.04	11.05	10.30	10.80
502	NASDAQ	AUDC	Wed, May 23, 2001	10.60	11.10	9.90	10.99
501	NASDAQ	AUDC	Tue, May 22, 2001	10.86	11.05	10.60	10.61
500	NASDAQ	AUDC	Mon, May 21, 2001	10.04	11.20	9.86	10.82
499	NASDAQ	AUDC	Fri, May 18, 2001	9.10	10.18	8.78	10.00
498	NASDAQ	AUDC	Thu, May 17, 2001	8.67	9.13	8.67	9.01
497	NASDAQ	AUDC	Wed, May 16, 2001	8.30	8.75	8.30	8.64
496	NASDAQ	AUDC	Tue, May 15, 2001	8.40	8.56	8.26	8.40
495	NASDAQ	AUDC	Mon, May 14, 2001	8.41	8.50	8.15	8.37
494	NASDAQ	AUDC	Fri, May 11, 2001	8.56	8.65	8.32	8.33
493	NASDAQ	AUDC	Thu, May 10, 2001	8.82	8.97	8.57	8.57
492	NASDAQ	AUDC	Wed, May 9, 2001	8.80	9.00	8.51	8.65
491	NASDAQ	AUDC	Tue, May 8, 2001	9.05	9.15	8.74	9.00
490	NASDAQ	AUDC	Mon, May 7, 2001	8.97	9.05	8.72	8.82
489	NASDAQ	AUDC	Fri, May 4, 2001	8.25	9.05	8.25	9.05
488	NASDAQ	AUDC	Thu, May 3, 2001	9.25	9.29	8.73	8.82
487	NASDAQ	AUDC	Wed, May 2, 2001	9.14	9.55	9.13	9.38
486	NASDAQ	AUDC	Tue, May 1, 2001	8.50	9.25	8.33	9.15
485	NASDAQ	AUDC	Mon, Apr 30, 2001	8.24	8.64	8.15	8.44
484	NASDAQ	AUDC	Fri, Apr 27, 2001	8.60	8.61	7.95	8.10
483	NASDAQ	AUDC	Thu, Apr 26, 2001	7.80	8.69	7.70	8.23
482	NASDAQ	AUDC	Wed, Apr 25, 2001	7.56	8.00	7.40	8.00
481	NASDAQ	AUDC	Tue, Apr 24, 2001	7.25	7.91	7.12	7.40
480	NASDAQ	AUDC	Mon, Apr 23, 2001	7.90	7.98	7.05	7.09
479	NASDAQ	AUDC	Fri, Apr 20, 2001	9.00	9.25	7.95	8.12
478	NASDAQ	AUDC	Thu, Apr 19, 2001	8.00	9.29	7.25	9.17
477	NASDAQ	AUDC	Wed, Apr 18, 2001	7.48	8.70	7.45	8.50
476	NASDAQ	AUDC	Tue, Apr 17, 2001	6.25	7.05	6.11	7.05
475	NASDAQ	AUDC	Mon, Apr 16, 2001	6.90	6.90	6.40	6.51
474	NASDAQ	AUDC	Thu, Apr 12, 2001	6.19	7.09	5.95	7.06
473	NASDAQ	AUDC	Wed, Apr 11, 2001	6.33	6.80	6.01	6.05
472	NASDAQ	AUDC	Tue, Apr 10, 2001	6.43	6.85	6.02	6.02
471	NASDAQ	AUDC	Mon, Apr 9, 2001	6.93	7.15	6.04	6.25
470	NASDAQ	AUDC	Fri, Apr 6, 2001	7.34	7.34	6.53	6.81
469	NASDAQ	AUDC	Thu, Apr 5, 2001	7.84	8.00	6.94	7.44
468	NASDAQ	AUDC	Wed, Apr 4, 2001	7.88	8.25	7.50	8.00
467	NASDAQ	AUDC	Tue, Apr 3, 2001	8.19	8.38	7.56	7.78
466	NASDAQ	AUDC	Mon, Apr 2, 2001	9.00	9.09	8.06	8.25
465	NASDAQ	AUDC	Fri, Mar 30, 2001	8.78	9.06	8.69	8.88
464	NASDAQ	AUDC	Thu, Mar 29, 2001	8.94	8.94	8.50	8.70
463	NASDAQ	AUDC	Wed, Mar 28, 2001	9.44	9.59	8.94	8.97
462	NASDAQ	AUDC	Tue, Mar 27, 2001	9.38	10.00	9.06	10.00
461	NASDAQ	AUDC	Mon, Mar 26, 2001	9.44	9.63	9.00	9.25
460	NASDAQ	AUDC	Fri, Mar 23, 2001	8.25	9.19	8.00	9.00
459	NASDAQ	AUDC	Thu, Mar 22, 2001	7.72	8.03	7.31	7.81
458	NASDAQ	AUDC	Wed, Mar 21, 2001	8.00	8.31	7.59	7.69
457	NASDAQ	AUDC	Tue, Mar 20, 2001	8.38	8.56	7.81	7.94
456	NASDAQ	AUDC	Mon, Mar 19, 2001	8.22	8.50	7.88	8.19
455	NASDAQ	AUDC	Fri, Mar 16, 2001	8.81	8.81	7.50	8.06
454	NASDAQ	AUDC	Thu, Mar 15, 2001	10.25	10.50	8.75	8.81
453	NASDAQ	AUDC	Wed, Mar 14, 2001	10.03	11.56	9.63	10.00
452	NASDAQ	AUDC	Tue, Mar 13, 2001	12.63	13.19	12.56	12.94
451	NASDAQ	AUDC	Mon, Mar 12, 2001	12.50	12.88	12.19	12.44
450	NASDAQ	AUDC	Fri, Mar 9, 2001	13.00	13.13	11.88	12.75
449	NASDAQ	AUDC	Thu, Mar 8, 2001	14.88	14.94	13.00	13.19
448	NASDAQ	AUDC	Wed, Mar 7, 2001	19.42	19.50	14.31	14.44
447	NASDAQ	AUDC	Tue, Mar 6, 2001	18.63	19.56	18.63	18.94
446	NASDAQ	AUDC	Mon, Mar 5, 2001	18.58	18.81	17.94	18.00
445	NASDAQ	AUDC	Fri, Mar 2, 2001	16.50	19.00	16.25	17.88
444	NASDAQ	AUDC	Thu, Mar 1, 2001	16.13	17.00	15.63	16.94
443	NASDAQ	AUDC	Wed, Feb 28, 2001	17.50	18.25	15.88	16.13
442	NASDAQ	AUDC	Tue, Feb 27, 2001	18.00	18.75	16.88	17.25
441	NASDAQ	AUDC	Mon, Feb 26, 2001	16.75	18.50	16.69	17.94
440	NASDAQ	AUDC	Fri, Feb 23, 2001	16.75	17.00	15.69	16.50
439	NASDAQ	AUDC	Thu, Feb 22, 2001	17.44	18.00	16.50	17.00
438	NASDAQ	AUDC	Wed, Feb 21, 2001	16.88	18.06	16.25	17.50
437	NASDAQ	AUDC	Tue, Feb 20, 2001	18.75	18.88	16.25	17.44
436	NASDAQ	AUDC	Fri, Feb 16, 2001	19.81	19.81	17.88	18.06
435	NASDAQ	AUDC	Thu, Feb 15, 2001	19.88	21.34	19.81	20.75
434	NASDAQ	AUDC	Wed, Feb 14, 2001	18.69	19.44	17.81	19.13
433	NASDAQ	AUDC	Tue, Feb 13, 2001	18.75	19.94	18.38	18.50
432	NASDAQ	AUDC	Mon, Feb 12, 2001	19.69	19.75	17.75	18.81
431	NASDAQ	AUDC	Fri, Feb 9, 2001	22.13	22.16	19.50	20.06
430	NASDAQ	AUDC	Thu, Feb 8, 2001	22.25	23.75	21.38	22.31
429	NASDAQ	AUDC	Wed, Feb 7, 2001	20.97	22.31	20.25	22.25
428	NASDAQ	AUDC	Tue, Feb 6, 2001	22.72	22.81	21.13	21.75
427	NASDAQ	AUDC	Mon, Feb 5, 2001	22.91	23.31	20.75	22.81
426	NASDAQ	AUDC	Fri, Feb 2, 2001	24.25	24.50	22.75	22.88
425	NASDAQ	AUDC	Thu, Feb 1, 2001	24.88	25.06	23.25	25.00
424	NASDAQ	AUDC	Wed, Jan 31, 2001	23.53	25.75	22.63	25.50
423	NASDAQ	AUDC	Tue, Jan 30, 2001	19.63	24.00	19.38	23.52
422	NASDAQ	AUDC	Mon, Jan 29, 2001	18.06	19.44	17.81	19.38
421	NASDAQ	AUDC	Fri, Jan 26, 2001	16.38	18.38	16.13	18.25
420	NASDAQ	AUDC	Thu, Jan 25, 2001	17.44	18.06	16.25	16.88
419	NASDAQ	AUDC	Wed, Jan 24, 2001	18.88	19.00	17.19	17.75
418	NASDAQ	AUDC	Tue, Jan 23, 2001	14.50	19.06	13.75	18.94
417	NASDAQ	AUDC	Mon, Jan 22, 2001	15.69	16.25	14.81	16.13
416	NASDAQ	AUDC	Fri, Jan 19, 2001	16.44	16.63	15.52	16.13
415	NASDAQ	AUDC	Thu, Jan 18, 2001	14.19	16.25	13.50	15.50
414	NASDAQ	AUDC	Wed, Jan 17, 2001	13.69	14.69	13.63	14.50
413	NASDAQ	AUDC	Tue, Jan 16, 2001	13.56	14.25	12.94	13.25
412	NASDAQ	AUDC	Fri, Jan 12, 2001	13.44	14.56	12.88	13.50
411	NASDAQ	AUDC	Thu, Jan 11, 2001	10.44	13.63	10.00	13.50
410	NASDAQ	AUDC	Wed, Jan 10, 2001	9.00	11.00	8.81	10.88
409	NASDAQ	AUDC	Tue, Jan 9, 2001	9.50	9.53	8.50	9.22
408	NASDAQ	AUDC	Mon, Jan 8, 2001	10.19	10.19	9.09	9.31
407	NASDAQ	AUDC	Fri, Jan 5, 2001	10.88	10.88	9.88	10.00
406	NASDAQ	AUDC	Thu, Jan 4, 2001	12.06	12.13	10.50	11.13
405	NASDAQ	AUDC	Wed, Jan 3, 2001	10.50	12.75	9.81	12.38
404	NASDAQ	AUDC	Tue, Jan 2, 2001	13.44	13.44	10.50	10.70
403	NASDAQ	AUDC	Fri, Dec 29, 2000	12.06	13.63	11.88	13.56
402	NASDAQ	AUDC	Thu, Dec 28, 2000	11.25	12.38	11.13	11.88
401	NASDAQ	AUDC	Wed, Dec 27, 2000	10.00	11.88	9.56	11.75
400	NASDAQ	AUDC	Tue, Dec 26, 2000	10.75	10.75	9.25	9.81
399	NASDAQ	AUDC	Fri, Dec 22, 2000	10.25	10.88	10.06	10.56
398	NASDAQ	AUDC	Thu, Dec 21, 2000	10.88	11.13	9.94	10.00
397	NASDAQ	AUDC	Wed, Dec 20, 2000	11.19	11.25	9.88	10.81
396	NASDAQ	AUDC	Tue, Dec 19, 2000	12.94	13.38	11.13	11.63
395	NASDAQ	AUDC	Mon, Dec 18, 2000	13.63	14.38	12.50	12.81
394	NASDAQ	AUDC	Fri, Dec 15, 2000	13.00	13.44	12.00	13.00
393	NASDAQ	AUDC	Thu, Dec 14, 2000	13.81	13.94	12.69	13.06
392	NASDAQ	AUDC	Wed, Dec 13, 2000	15.88	15.88	13.31	13.75
391	NASDAQ	AUDC	Tue, Dec 12, 2000	16.06	16.06	14.88	14.88
390	NASDAQ	AUDC	Mon, Dec 11, 2000	16.00	16.50	15.75	16.13
389	NASDAQ	AUDC	Fri, Dec 8, 2000	14.19	15.31	14.13	14.88
388	NASDAQ	AUDC	Thu, Dec 7, 2000	13.25	13.88	12.81	13.50
387	NASDAQ	AUDC	Wed, Dec 6, 2000	13.00	14.19	12.81	13.63
386	NASDAQ	AUDC	Tue, Dec 5, 2000	12.63	13.00	10.19	11.88
385	NASDAQ	AUDC	Mon, Dec 4, 2000	18.00	18.00	16.94	17.31
384	NASDAQ	AUDC	Fri, Dec 1, 2000	17.38	19.19	16.88	18.13
383	NASDAQ	AUDC	Thu, Nov 30, 2000	17.75	17.88	15.81	16.50
382	NASDAQ	AUDC	Wed, Nov 29, 2000	19.88	20.06	17.63	17.88
381	NASDAQ	AUDC	Tue, Nov 28, 2000	21.50	21.63	18.88	19.69
380	NASDAQ	AUDC	Mon, Nov 27, 2000	23.25	23.31	21.25	21.56
379	NASDAQ	AUDC	Fri, Nov 24, 2000	22.19	22.25	21.00	21.38
378	NASDAQ	AUDC	Wed, Nov 22, 2000	22.38	22.63	19.63	20.63
377	NASDAQ	AUDC	Tue, Nov 21, 2000	22.50	23.13	20.38	22.25
376	NASDAQ	AUDC	Mon, Nov 20, 2000	24.31	24.75	20.81	21.44
375	NASDAQ	AUDC	Fri, Nov 17, 2000	29.38	29.50	24.38	24.75
374	NASDAQ	AUDC	Thu, Nov 16, 2000	30.25	31.38	28.25	28.75
373	NASDAQ	AUDC	Wed, Nov 15, 2000	30.50	32.38	30.00	30.75
372	NASDAQ	AUDC	Tue, Nov 14, 2000	29.63	31.25	29.13	30.63
371	NASDAQ	AUDC	Mon, Nov 13, 2000	29.31	29.75	26.13	28.63
370	NASDAQ	AUDC	Fri, Nov 10, 2000	32.00	32.25	29.19	29.81
369	NASDAQ	AUDC	Thu, Nov 9, 2000	31.88	34.00	31.00	32.25
368	NASDAQ	AUDC	Wed, Nov 8, 2000	38.00	38.00	31.88	32.25
367	NASDAQ	AUDC	Tue, Nov 7, 2000	38.00	38.38	36.50	36.75
366	NASDAQ	AUDC	Mon, Nov 6, 2000	37.75	39.06	37.00	37.81
365	NASDAQ	AUDC	Fri, Nov 3, 2000	40.25	40.38	36.50	37.00
364	NASDAQ	AUDC	Thu, Nov 2, 2000	39.38	40.88	38.25	40.06
363	NASDAQ	AUDC	Wed, Nov 1, 2000	39.00	40.38	37.63	39.00
362	NASDAQ	AUDC	Tue, Oct 31, 2000	37.63	40.00	37.63	39.56
361	NASDAQ	AUDC	Mon, Oct 30, 2000	40.00	40.00	36.00	36.38
360	NASDAQ	AUDC	Fri, Oct 27, 2000	41.63	45.00	39.38	39.38
359	NASDAQ	AUDC	Thu, Oct 26, 2000	39.17	42.13	36.75	42.13
358	NASDAQ	AUDC	Wed, Oct 25, 2000	42.56	42.56	38.88	39.06
357	NASDAQ	AUDC	Tue, Oct 24, 2000	46.81	47.19	44.19	44.19
356	NASDAQ	AUDC	Mon, Oct 23, 2000	47.88	48.25	44.38	46.50
355	NASDAQ	AUDC	Fri, Oct 20, 2000	47.88	50.13	45.19	46.38
354	NASDAQ	AUDC	Thu, Oct 19, 2000	41.19	48.63	40.38	48.50
353	NASDAQ	AUDC	Wed, Oct 18, 2000	37.00	41.13	36.38	39.00
352	NASDAQ	AUDC	Tue, Oct 17, 2000	40.81	41.38	38.00	40.00
351	NASDAQ	AUDC	Mon, Oct 16, 2000	40.88	41.63	39.00	40.31
350	NASDAQ	AUDC	Fri, Oct 13, 2000	33.75	37.63	33.56	36.81
349	NASDAQ	AUDC	Thu, Oct 12, 2000	39.94	45.13	29.00	33.25
348	NASDAQ	AUDC	Wed, Oct 11, 2000	34.94	40.25	30.50	39.38
347	NASDAQ	AUDC	Tue, Oct 10, 2000	38.70	41.00	35.00	35.00
346	NASDAQ	AUDC	Mon, Oct 9, 2000	38.97	43.94	34.16	41.28
345	NASDAQ	AUDC	Fri, Oct 6, 2000	42.50	42.50	38.50	38.53
344	NASDAQ	AUDC	Thu, Oct 5, 2000	45.97	47.94	41.81	42.00
343	NASDAQ	AUDC	Wed, Oct 4, 2000	43.24	47.06	40.13	46.63
342	NASDAQ	AUDC	Tue, Oct 3, 2000	43.75	45.06	42.19	42.31
341	NASDAQ	AUDC	Mon, Oct 2, 2000	44.28	45.06	43.09	43.56
340	NASDAQ	AUDC	Fri, Sep 29, 2000	47.22	47.22	41.72	42.56
339	NASDAQ	AUDC	Thu, Sep 28, 2000	48.22	48.50	44.63	46.56
338	NASDAQ	AUDC	Wed, Sep 27, 2000	51.00	51.69	47.69	48.16
337	NASDAQ	AUDC	Tue, Sep 26, 2000	49.75	51.00	48.69	50.16
336	NASDAQ	AUDC	Mon, Sep 25, 2000	53.19	54.00	49.19	49.25
335	NASDAQ	AUDC	Fri, Sep 22, 2000	46.28	52.81	46.00	52.75
334	NASDAQ	AUDC	Thu, Sep 21, 2000	50.53	51.91	48.22	49.19
333	NASDAQ	AUDC	Wed, Sep 20, 2000	54.06	54.50	51.25	51.25
332	NASDAQ	AUDC	Tue, Sep 19, 2000	50.39	53.19	49.82	52.44
331	NASDAQ	AUDC	Mon, Sep 18, 2000	52.00	52.59	46.75	49.00
330	NASDAQ	AUDC	Fri, Sep 15, 2000	56.00	56.31	49.75	51.91
329	NASDAQ	AUDC	Thu, Sep 14, 2000	59.05	61.06	55.50	56.13
328	NASDAQ	AUDC	Wed, Sep 13, 2000	58.00	59.50	56.25	58.63
327	NASDAQ	AUDC	Tue, Sep 12, 2000	64.31	65.06	58.31	58.41
326	NASDAQ	AUDC	Mon, Sep 11, 2000	61.75	68.25	60.75	64.00
325	NASDAQ	AUDC	Fri, Sep 8, 2000	65.50	67.50	61.00	62.44
324	NASDAQ	AUDC	Thu, Sep 7, 2000	60.97	67.00	60.97	67.00
323	NASDAQ	AUDC	Wed, Sep 6, 2000	58.88	61.16	58.47	60.50
322	NASDAQ	AUDC	Tue, Sep 5, 2000	61.00	61.00	58.75	58.91
321	NASDAQ	AUDC	Fri, Sep 1, 2000	56.94	62.63	56.88	59.50
320	NASDAQ	AUDC	Thu, Aug 31, 2000	56.38	57.25	55.50	56.19
319	NASDAQ	AUDC	Wed, Aug 30, 2000	57.06	57.53	55.41	56.00
318	NASDAQ	AUDC	Tue, Aug 29, 2000	57.50	58.09	57.25	57.53
317	NASDAQ	AUDC	Mon, Aug 28, 2000	58.30	58.30	57.44	57.91
316	NASDAQ	AUDC	Fri, Aug 25, 2000	58.00	58.91	57.59	58.22
315	NASDAQ	AUDC	Thu, Aug 24, 2000	56.53	59.00	56.53	58.00
314	NASDAQ	AUDC	Wed, Aug 23, 2000	56.75	57.19	55.66	56.00
313	NASDAQ	AUDC	Tue, Aug 22, 2000	56.83	57.50	55.97	56.75
312	NASDAQ	AUDC	Mon, Aug 21, 2000	57.13	58.25	56.78	56.94
311	NASDAQ	AUDC	Fri, Aug 18, 2000	54.69	57.25	54.69	56.75
310	NASDAQ	AUDC	Thu, Aug 17, 2000	54.25	55.00	53.53	54.75
309	NASDAQ	AUDC	Wed, Aug 16, 2000	51.75	55.50	51.06	54.88
308	NASDAQ	AUDC	Tue, Aug 15, 2000	51.94	53.38	51.50	51.75
307	NASDAQ	AUDC	Mon, Aug 14, 2000	52.06	52.31	51.25	51.69
306	NASDAQ	AUDC	Fri, Aug 11, 2000	50.56	52.47	49.50	52.03
305	NASDAQ	AUDC	Thu, Aug 10, 2000	51.00	52.75	49.50	51.81
304	NASDAQ	AUDC	Wed, Aug 9, 2000	50.91	53.31	49.75	50.50
303	NASDAQ	AUDC	Tue, Aug 8, 2000	52.20	52.25	49.25	51.00
302	NASDAQ	AUDC	Mon, Aug 7, 2000	48.28	53.25	46.56	51.13
301	NASDAQ	AUDC	Fri, Aug 4, 2000	44.25	47.66	43.50	47.38
300	NASDAQ	AUDC	Thu, Aug 3, 2000	40.50	42.25	39.44	42.22
299	NASDAQ	AUDC	Wed, Aug 2, 2000	43.20	44.38	40.50	41.74
298	NASDAQ	AUDC	Tue, Aug 1, 2000	49.88	49.88	43.03	43.69
297	NASDAQ	AUDC	Mon, Jul 31, 2000	49.50	53.63	47.53	49.50
296	NASDAQ	AUDC	Fri, Jul 28, 2000	56.25	56.25	45.50	49.13
295	NASDAQ	AUDC	Thu, Jul 27, 2000	58.56	58.81	55.75	56.06
294	NASDAQ	AUDC	Wed, Jul 26, 2000	57.69	59.28	56.69	58.81
293	NASDAQ	AUDC	Tue, Jul 25, 2000	58.00	58.63	56.00	57.13
292	NASDAQ	AUDC	Mon, Jul 24, 2000	58.53	59.69	57.50	57.88
291	NASDAQ	AUDC	Fri, Jul 21, 2000	57.41	60.50	53.25	59.88
290	NASDAQ	AUDC	Thu, Jul 20, 2000	60.19	61.25	57.50	57.66
289	NASDAQ	AUDC	Wed, Jul 19, 2000	62.31	62.31	57.50	61.72
288	NASDAQ	AUDC	Tue, Jul 18, 2000	73.44	73.44	62.00	63.25
287	NASDAQ	AUDC	Mon, Jul 17, 2000	70.13	74.25	70.13	71.56
286	NASDAQ	AUDC	Fri, Jul 14, 2000	71.47	71.94	68.81	70.50
285	NASDAQ	AUDC	Thu, Jul 13, 2000	69.00	71.50	68.81	71.00
284	NASDAQ	AUDC	Wed, Jul 12, 2000	64.38	69.50	64.25	68.50
283	NASDAQ	AUDC	Tue, Jul 11, 2000	64.47	64.72	61.97	62.31
282	NASDAQ	AUDC	Mon, Jul 10, 2000	62.00	65.13	61.31	64.44
281	NASDAQ	AUDC	Fri, Jul 7, 2000	60.75	63.00	60.50	62.19
280	NASDAQ	AUDC	Thu, Jul 6, 2000	61.03	61.75	56.19	60.63
279	NASDAQ	AUDC	Wed, Jul 5, 2000	62.50	62.50	60.75	61.81
278	NASDAQ	AUDC	Mon, Jul 3, 2000	61.28	63.88	60.00	62.75
277	NASDAQ	AUDC	Fri, Jun 30, 2000	62.13	62.81	59.50	60.00
276	NASDAQ	AUDC	Thu, Jun 29, 2000	57.06	61.50	56.50	59.25
275	NASDAQ	AUDC	Wed, Jun 28, 2000	49.06	56.25	48.94	55.53
274	NASDAQ	AUDC	Tue, Jun 27, 2000	50.53	51.25	48.00	49.50
273	NASDAQ	AUDC	Mon, Jun 26, 2000	50.00	51.97	49.81	50.50
272	NASDAQ	AUDC	Fri, Jun 23, 2000	51.69	52.50	49.38	50.44
271	NASDAQ	AUDC	Thu, Jun 22, 2000	54.00	56.50	52.44	52.50
270	NASDAQ	AUDC	Wed, Jun 21, 2000	51.63	54.13	50.84	53.63
269	NASDAQ	AUDC	Tue, Jun 20, 2000	55.44	56.44	52.81	52.81
268	NASDAQ	AUDC	Mon, Jun 19, 2000	57.50	58.50	52.25	55.06
267	NASDAQ	AUDC	Fri, Jun 16, 2000	54.27	58.31	54.03	57.56
266	NASDAQ	AUDC	Thu, Jun 15, 2000	55.63	56.03	53.81	55.00
265	NASDAQ	AUDC	Wed, Jun 14, 2000	56.44	57.38	55.50	56.19
264	NASDAQ	AUDC	Tue, Jun 13, 2000	54.52	55.88	51.88	55.75
263	NASDAQ	AUDC	Mon, Jun 12, 2000	56.19	57.47	53.38	54.50
262	NASDAQ	AUDC	Fri, Jun 9, 2000	52.38	58.94	52.13	55.25
261	NASDAQ	AUDC	Thu, Jun 8, 2000	49.56	51.50	49.55	50.06
260	NASDAQ	AUDC	Wed, Jun 7, 2000	49.69	49.69	47.38	49.06
259	NASDAQ	AUDC	Tue, Jun 6, 2000	49.56	51.25	48.69	49.06
258	NASDAQ	AUDC	Mon, Jun 5, 2000	47.81	52.44	47.50	50.38
257	NASDAQ	AUDC	Fri, Jun 2, 2000	47.19	55.00	47.16	49.69
256	NASDAQ	AUDC	Thu, Jun 1, 2000	37.06	45.97	37.03	45.22
255	NASDAQ	AUDC	Wed, May 31, 2000	38.53	39.31	36.00	36.53
254	NASDAQ	AUDC	Tue, May 30, 2000	37.06	42.25	37.06	38.50
253	NASDAQ	AUDC	Fri, May 26, 2000	35.00	37.56	35.00	37.03
252	NASDAQ	AUDC	Thu, May 25, 2000	31.06	36.44	31.03	35.25
251	NASDAQ	AUDC	Wed, May 24, 2000	30.09	31.63	29.45	31.63
250	NASDAQ	AUDC	Tue, May 23, 2000	27.50	31.00	26.88	29.16
249	NASDAQ	AUDC	Mon, May 22, 2000	26.25	27.00	23.94	26.84
248	NASDAQ	AUDC	Fri, May 19, 2000	29.31	29.31	25.50	25.50
247	NASDAQ	AUDC	Thu, May 18, 2000	30.94	31.50	29.00	29.47
246	NASDAQ	AUDC	Wed, May 17, 2000	31.00	32.97	30.03	31.00
245	NASDAQ	AUDC	Tue, May 16, 2000	33.11	33.75	31.50	31.75
244	NASDAQ	AUDC	Mon, May 15, 2000	34.00	34.00	30.81	31.84
243	NASDAQ	AUDC	Fri, May 12, 2000	34.13	34.63	32.81	33.25
242	NASDAQ	AUDC	Thu, May 11, 2000	30.31	33.50	28.75	31.25
241	NASDAQ	AUDC	Wed, May 10, 2000	31.25	31.25	27.56	27.56
240	NASDAQ	AUDC	Tue, May 9, 2000	33.00	33.50	30.31	31.75
239	NASDAQ	AUDC	Mon, May 8, 2000	34.78	35.50	32.88	33.00
238	NASDAQ	AUDC	Fri, May 5, 2000	36.28	37.00	34.88	36.00
237	NASDAQ	AUDC	Thu, May 4, 2000	35.34	37.06	34.50	36.00
236	NASDAQ	AUDC	Wed, May 3, 2000	36.00	36.50	32.06	34.56
235	NASDAQ	AUDC	Tue, May 2, 2000	38.44	41.25	36.25	37.00
234	NASDAQ	AUDC	Mon, May 1, 2000	37.06	39.94	37.00	39.00
233	NASDAQ	AUDC	Fri, Apr 28, 2000	38.66	39.00	36.00	37.50
232	NASDAQ	AUDC	Thu, Apr 27, 2000	35.06	38.56	34.13	37.56
231	NASDAQ	AUDC	Wed, Apr 26, 2000	37.50	37.50	35.75	36.25
230	NASDAQ	AUDC	Tue, Apr 25, 2000	33.38	38.50	33.22	36.06
229	NASDAQ	AUDC	Mon, Apr 24, 2000	32.00	35.00	31.00	31.31
228	NASDAQ	AUDC	Thu, Apr 20, 2000	38.25	38.50	33.25	34.88
227	NASDAQ	AUDC	Wed, Apr 19, 2000	39.88	40.63	36.75	38.22
226	NASDAQ	AUDC	Tue, Apr 18, 2000	36.50	42.06	35.38	38.47
225	NASDAQ	AUDC	Mon, Apr 17, 2000	26.50	32.50	26.50	31.00
224	NASDAQ	AUDC	Fri, Apr 14, 2000	37.47	37.47	26.88	30.00
223	NASDAQ	AUDC	Thu, Apr 13, 2000	48.72	48.75	37.53	38.00
222	NASDAQ	AUDC	Wed, Apr 12, 2000	55.66	57.00	44.00	44.50
221	NASDAQ	AUDC	Tue, Apr 11, 2000	59.50	59.63	49.25	58.78
220	NASDAQ	AUDC	Mon, Apr 10, 2000	60.75	68.00	59.97	60.59
219	NASDAQ	AUDC	Fri, Apr 7, 2000	56.50	60.00	56.50	58.13
218	NASDAQ	AUDC	Thu, Apr 6, 2000	54.50	55.56	52.00	54.81
217	NASDAQ	AUDC	Wed, Apr 5, 2000	42.30	52.56	41.00	51.94
216	NASDAQ	AUDC	Tue, Apr 4, 2000	48.63	50.00	42.06	44.50
215	NASDAQ	AUDC	Mon, Apr 3, 2000	46.50	49.03	45.50	48.75
214	NASDAQ	AUDC	Fri, Mar 31, 2000	53.75	54.00	46.25	50.19
213	NASDAQ	AUDC	Thu, Mar 30, 2000	64.88	67.50	49.75	51.19
212	NASDAQ	AUDC	Wed, Mar 29, 2000	62.61	72.00	61.75	70.38
211	NASDAQ	AUDC	Tue, Mar 28, 2000	51.56	65.00	51.25	65.00
210	NASDAQ	AUDC	Mon, Mar 27, 2000	50.50	51.38	50.50	50.88
209	NASDAQ	AUDC	Fri, Mar 24, 2000	52.50	52.56	50.44	51.06
208	NASDAQ	AUDC	Thu, Mar 23, 2000	53.75	53.75	52.00	52.53
207	NASDAQ	AUDC	Wed, Mar 22, 2000	51.94	55.56	51.78	53.19
206	NASDAQ	AUDC	Tue, Mar 21, 2000	61.06	61.06	43.25	51.75
205	NASDAQ	AUDC	Mon, Mar 20, 2000	64.19	64.19	61.31	61.69
204	NASDAQ	AUDC	Fri, Mar 17, 2000	63.78	67.25	63.25	64.13
203	NASDAQ	AUDC	Thu, Mar 16, 2000	62.44	64.00	62.25	63.50
202	NASDAQ	AUDC	Wed, Mar 15, 2000	67.75	68.56	61.88	62.25
201	NASDAQ	AUDC	Tue, Mar 14, 2000	69.53	71.81	68.38	68.38
200	NASDAQ	AUDC	Mon, Mar 13, 2000	68.50	73.19	66.50	69.38
199	NASDAQ	AUDC	Fri, Mar 10, 2000	72.93	76.00	71.25	73.75
198	NASDAQ	AUDC	Thu, Mar 9, 2000	65.00	74.25	65.00	69.84
197	NASDAQ	AUDC	Wed, Mar 8, 2000	64.44	66.31	64.00	66.00
196	NASDAQ	AUDC	Tue, Mar 7, 2000	64.25	67.50	63.50	65.16
195	NASDAQ	AUDC	Mon, Mar 6, 2000	48.56	68.00	48.56	67.56
194	NASDAQ	AUDC	Fri, Mar 3, 2000	44.50	47.69	44.50	47.53
193	NASDAQ	AUDC	Thu, Mar 2, 2000	41.56	44.50	41.56	44.00
192	NASDAQ	AUDC	Wed, Mar 1, 2000	39.00	42.75	38.63	41.78
191	NASDAQ	AUDC	Tue, Feb 29, 2000	37.81	42.50	37.81	38.63
190	NASDAQ	AUDC	Mon, Feb 28, 2000	39.19	39.19	37.81	37.94
189	NASDAQ	AUDC	Fri, Feb 25, 2000	37.84	39.31	37.50	38.69
188	NASDAQ	AUDC	Thu, Feb 24, 2000	37.88	39.00	37.88	38.00
187	NASDAQ	AUDC	Wed, Feb 23, 2000	38.44	38.44	37.06	38.00
186	NASDAQ	AUDC	Tue, Feb 22, 2000	39.50	39.69	38.19	38.25
185	NASDAQ	AUDC	Fri, Feb 18, 2000	38.75	39.00	38.50	38.50
184	NASDAQ	AUDC	Thu, Feb 17, 2000	39.00	39.50	38.75	38.81
183	NASDAQ	AUDC	Wed, Feb 16, 2000	39.88	39.88	39.00	39.00
182	NASDAQ	AUDC	Tue, Feb 15, 2000	41.00	41.50	39.91	39.91
181	NASDAQ	AUDC	Mon, Feb 14, 2000	40.69	40.75	38.50	39.72
180	NASDAQ	AUDC	Fri, Feb 11, 2000	38.00	43.69	37.75	40.50
179	NASDAQ	AUDC	Thu, Feb 10, 2000	31.63	37.81	31.63	37.09
178	NASDAQ	AUDC	Wed, Feb 9, 2000	30.94	31.88	30.81	31.38
177	NASDAQ	AUDC	Tue, Feb 8, 2000	31.50	31.88	30.56	30.94
176	NASDAQ	AUDC	Mon, Feb 7, 2000	32.38	32.69	30.56	31.50
175	NASDAQ	AUDC	Fri, Feb 4, 2000	32.56	33.38	28.94	31.63
174	NASDAQ	AUDC	Thu, Feb 3, 2000	35.00	35.75	31.38	32.50
173	NASDAQ	AUDC	Wed, Feb 2, 2000	29.25	33.50	29.00	32.38
172	NASDAQ	AUDC	Tue, Feb 1, 2000	28.44	29.06	25.44	28.50
171	NASDAQ	AUDC	Mon, Jan 31, 2000	29.00	29.13	26.50	27.94
170	NASDAQ	AUDC	Fri, Jan 28, 2000	31.25	31.50	29.50	29.50
169	NASDAQ	AUDC	Thu, Jan 27, 2000	31.50	31.50	30.38	31.13
168	NASDAQ	AUDC	Wed, Jan 26, 2000	31.44	31.88	31.00	31.63
167	NASDAQ	AUDC	Tue, Jan 25, 2000	34.00	34.56	29.88	31.31
166	NASDAQ	AUDC	Mon, Jan 24, 2000	37.50	37.50	33.50	34.00
165	NASDAQ	AUDC	Fri, Jan 21, 2000	39.59	40.75	35.94	37.06
164	NASDAQ	AUDC	Thu, Jan 20, 2000	39.94	42.00	39.19	39.50
163	NASDAQ	AUDC	Wed, Jan 19, 2000	40.00	41.19	39.25	40.44
162	NASDAQ	AUDC	Tue, Jan 18, 2000	40.25	40.75	38.13	39.75
161	NASDAQ	AUDC	Fri, Jan 14, 2000	36.69	40.38	35.81	40.00
160	NASDAQ	AUDC	Thu, Jan 13, 2000	32.50	35.69	32.03	35.06
159	NASDAQ	AUDC	Wed, Jan 12, 2000	35.64	35.84	31.81	32.25
158	NASDAQ	AUDC	Tue, Jan 11, 2000	36.63	36.69	35.50	35.50
157	NASDAQ	AUDC	Mon, Jan 10, 2000	36.69	37.88	36.50	37.06
156	NASDAQ	AUDC	Fri, Jan 7, 2000	36.69	36.69	35.31	36.13
155	NASDAQ	AUDC	Thu, Jan 6, 2000	36.69	36.69	35.69	36.31
154	NASDAQ	AUDC	Wed, Jan 5, 2000	35.69	36.69	34.69	36.06
153	NASDAQ	AUDC	Tue, Jan 4, 2000	41.50	41.50	35.00	35.75
152	NASDAQ	AUDC	Mon, Jan 3, 2000	46.31	46.63	42.63	43.75
151	NASDAQ	AUDC	Fri, Dec 31, 1999	47.03	47.03	45.44	46.00
150	NASDAQ	AUDC	Thu, Dec 30, 1999	44.50	48.06	44.00	46.78
149	NASDAQ	AUDC	Wed, Dec 29, 1999	41.38	48.00	41.13	44.00
148	NASDAQ	AUDC	Tue, Dec 28, 1999	38.66	42.50	38.13	42.31
147	NASDAQ	AUDC	Mon, Dec 27, 1999	39.31	39.31	37.25	37.94
146	NASDAQ	AUDC	Thu, Dec 23, 1999	40.63	41.31	38.94	38.94
145	NASDAQ	AUDC	Wed, Dec 22, 1999	37.88	41.00	37.69	39.56
144	NASDAQ	AUDC	Tue, Dec 21, 1999	37.19	37.75	36.50	37.44
143	NASDAQ	AUDC	Mon, Dec 20, 1999	34.25	37.41	33.38	36.88
142	NASDAQ	AUDC	Fri, Dec 17, 1999	32.42	35.44	32.25	34.47
141	NASDAQ	AUDC	Thu, Dec 16, 1999	31.00	32.56	31.00	32.13
140	NASDAQ	AUDC	Wed, Dec 15, 1999	33.06	33.25	30.88	31.13
139	NASDAQ	AUDC	Tue, Dec 14, 1999	33.25	33.63	32.81	33.06
138	NASDAQ	AUDC	Mon, Dec 13, 1999	29.75	34.13	29.50	33.25
137	NASDAQ	AUDC	Fri, Dec 10, 1999	31.47	31.75	30.25	31.75
136	NASDAQ	AUDC	Thu, Dec 9, 1999	32.75	32.75	30.31	30.38
135	NASDAQ	AUDC	Wed, Dec 8, 1999	31.44	32.56	31.25	32.44
134	NASDAQ	AUDC	Tue, Dec 7, 1999	32.38	32.56	29.88	32.31
133	NASDAQ	AUDC	Mon, Dec 6, 1999	35.25	36.19	31.25	32.44
132	NASDAQ	AUDC	Fri, Dec 3, 1999	36.81	37.56	35.06	35.25
131	NASDAQ	AUDC	Thu, Dec 2, 1999	33.06	35.88	32.13	35.06
130	NASDAQ	AUDC	Wed, Dec 1, 1999	29.56	31.94	29.56	31.63
129	NASDAQ	AUDC	Tue, Nov 30, 1999	32.50	32.63	28.25	29.94
128	NASDAQ	AUDC	Mon, Nov 29, 1999	33.19	35.06	32.38	33.31
127	NASDAQ	AUDC	Fri, Nov 26, 1999	31.88	32.44	31.88	32.31
126	NASDAQ	AUDC	Wed, Nov 24, 1999	34.63	34.63	31.69	32.00
125	NASDAQ	AUDC	Tue, Nov 23, 1999	38.05	38.56	32.81	35.00
124	NASDAQ	AUDC	Mon, Nov 22, 1999	40.92	40.94	37.81	38.06
123	NASDAQ	AUDC	Fri, Nov 19, 1999	41.22	41.75	39.38	39.38
122	NASDAQ	AUDC	Thu, Nov 18, 1999	39.66	42.00	39.06	40.88
121	NASDAQ	AUDC	Wed, Nov 17, 1999	35.63	38.56	35.13	38.00
120	NASDAQ	AUDC	Tue, Nov 16, 1999	36.38	36.38	35.25	35.59
119	NASDAQ	AUDC	Mon, Nov 15, 1999	36.13	36.88	35.50	36.00
118	NASDAQ	AUDC	Fri, Nov 12, 1999	32.00	35.81	31.00	35.75
117	NASDAQ	AUDC	Thu, Nov 11, 1999	33.75	33.75	31.31	31.31
116	NASDAQ	AUDC	Wed, Nov 10, 1999	31.88	33.63	30.50	33.50
115	NASDAQ	AUDC	Tue, Nov 9, 1999	34.50	35.38	31.25	31.25
114	NASDAQ	AUDC	Mon, Nov 8, 1999	32.75	36.50	32.25	33.94
113	NASDAQ	AUDC	Fri, Nov 5, 1999	28.50	33.50	28.44	32.38
112	NASDAQ	AUDC	Thu, Nov 4, 1999	25.00	28.34	24.56	28.34
111	NASDAQ	AUDC	Wed, Nov 3, 1999	27.88	27.88	25.25	25.50
110	NASDAQ	AUDC	Tue, Nov 2, 1999	29.44	29.94	25.44	27.50
109	NASDAQ	AUDC	Mon, Nov 1, 1999	31.63	32.19	29.44	29.96
108	NASDAQ	AUDC	Fri, Oct 29, 1999	28.75	32.13	28.63	30.25
107	NASDAQ	AUDC	Thu, Oct 28, 1999	28.88	29.00	28.38	28.56
106	NASDAQ	AUDC	Wed, Oct 27, 1999	28.75	28.75	28.38	28.38
105	NASDAQ	AUDC	Tue, Oct 26, 1999	27.06	29.25	26.69	28.75
104	NASDAQ	AUDC	Mon, Oct 25, 1999	26.94	27.00	26.38	27.00
103	NASDAQ	AUDC	Fri, Oct 22, 1999	25.69	27.69	25.44	26.63
102	NASDAQ	AUDC	Thu, Oct 21, 1999	22.81	25.56	22.81	25.25
101	NASDAQ	AUDC	Wed, Oct 20, 1999	23.38	24.09	21.94	23.75
100	NASDAQ	AUDC	Tue, Oct 19, 1999	20.50	23.25	20.50	23.25
99	NASDAQ	AUDC	Mon, Oct 18, 1999	20.78	20.81	20.19	20.38
98	NASDAQ	AUDC	Fri, Oct 15, 1999	20.94	20.94	20.19	20.44
97	NASDAQ	AUDC	Thu, Oct 14, 1999	21.00	22.31	20.50	21.44
96	NASDAQ	AUDC	Wed, Oct 13, 1999	23.94	24.19	23.00	23.06
95	NASDAQ	AUDC	Tue, Oct 12, 1999	22.63	24.38	22.25	23.75
94	NASDAQ	AUDC	Mon, Oct 11, 1999	21.63	22.56	21.63	22.25
93	NASDAQ	AUDC	Fri, Oct 8, 1999	21.69	21.91	21.63	21.63
92	NASDAQ	AUDC	Thu, Oct 7, 1999	21.84	21.94	21.75	21.94
91	NASDAQ	AUDC	Wed, Oct 6, 1999	22.31	22.31	21.03	21.88
90	NASDAQ	AUDC	Tue, Oct 5, 1999	23.69	23.94	23.00	23.38
89	NASDAQ	AUDC	Mon, Oct 4, 1999	19.75	22.38	19.69	22.28
88	NASDAQ	AUDC	Fri, Oct 1, 1999	18.81	19.81	18.81	19.63
87	NASDAQ	AUDC	Thu, Sep 30, 1999	18.56	18.81	18.44	18.81
86	NASDAQ	AUDC	Wed, Sep 29, 1999	18.84	18.84	18.56	18.56
85	NASDAQ	AUDC	Tue, Sep 28, 1999	18.69	18.81	18.69	18.69
84	NASDAQ	AUDC	Mon, Sep 27, 1999	18.25	19.25	18.13	19.00
83	NASDAQ	AUDC	Fri, Sep 24, 1999	18.13	18.56	18.00	18.50
82	NASDAQ	AUDC	Thu, Sep 23, 1999	18.00	19.50	18.00	18.13
81	NASDAQ	AUDC	Wed, Sep 22, 1999	18.81	18.81	17.69	18.25
80	NASDAQ	AUDC	Tue, Sep 21, 1999	19.03	19.13	18.63	18.75
79	NASDAQ	AUDC	Mon, Sep 20, 1999	18.38	19.00	18.38	19.00
78	NASDAQ	AUDC	Fri, Sep 17, 1999	18.00	19.25	18.00	18.88
77	NASDAQ	AUDC	Thu, Sep 16, 1999	18.81	18.88	17.75	18.44
76	NASDAQ	AUDC	Wed, Sep 15, 1999	19.88	20.59	19.38	19.38
75	NASDAQ	AUDC	Tue, Sep 14, 1999	19.28	20.13	18.69	19.88
74	NASDAQ	AUDC	Mon, Sep 13, 1999	18.19	19.48	18.00	19.00
73	NASDAQ	AUDC	Fri, Sep 10, 1999	17.50	18.81	17.38	18.25
72	NASDAQ	AUDC	Thu, Sep 9, 1999	15.66	18.50	15.56	16.69
71	NASDAQ	AUDC	Wed, Sep 8, 1999	14.66	16.13	14.66	15.63
70	NASDAQ	AUDC	Tue, Sep 7, 1999	14.94	14.97	14.44	14.50
69	NASDAQ	AUDC	Fri, Sep 3, 1999	14.19	14.56	14.06	14.44
68	NASDAQ	AUDC	Thu, Sep 2, 1999	14.31	14.75	14.00	14.13
67	NASDAQ	AUDC	Wed, Sep 1, 1999	14.63	15.13	14.50	14.72
66	NASDAQ	AUDC	Tue, Aug 31, 1999	14.06	14.56	13.81	14.56
65	NASDAQ	AUDC	Mon, Aug 30, 1999	13.81	14.00	13.81	14.00
64	NASDAQ	AUDC	Fri, Aug 27, 1999	14.00	14.00	13.78	13.88
63	NASDAQ	AUDC	Thu, Aug 26, 1999	14.00	14.13	13.75	13.75
62	NASDAQ	AUDC	Wed, Aug 25, 1999	14.50	14.69	14.25	14.28
61	NASDAQ	AUDC	Tue, Aug 24, 1999	14.50	14.81	14.50	14.75
60	NASDAQ	AUDC	Mon, Aug 23, 1999	14.44	15.00	14.31	14.75
59	NASDAQ	AUDC	Fri, Aug 20, 1999	14.20	14.63	13.88	14.44
58	NASDAQ	AUDC	Thu, Aug 19, 1999	13.50	13.94	13.00	13.88
57	NASDAQ	AUDC	Wed, Aug 18, 1999	13.19	13.75	13.00	13.13
56	NASDAQ	AUDC	Tue, Aug 17, 1999	12.69	13.81	12.63	13.00
55	NASDAQ	AUDC	Mon, Aug 16, 1999	12.00	13.63	11.91	12.69
54	NASDAQ	AUDC	Fri, Aug 13, 1999	10.75	11.94	10.75	11.91
53	NASDAQ	AUDC	Thu, Aug 12, 1999	10.63	10.88	10.59	10.69
52	NASDAQ	AUDC	Wed, Aug 11, 1999	10.38	10.81	10.28	10.56
51	NASDAQ	AUDC	Tue, Aug 10, 1999	10.69	10.91	9.63	9.81
50	NASDAQ	AUDC	Mon, Aug 9, 1999	11.81	11.81	10.81	10.81
49	NASDAQ	AUDC	Fri, Aug 6, 1999	11.88	11.94	11.75	11.78
48	NASDAQ	AUDC	Thu, Aug 5, 1999	12.50	12.50	11.50	11.94
47	NASDAQ	AUDC	Wed, Aug 4, 1999	12.31	12.63	12.13	12.44
46	NASDAQ	AUDC	Tue, Aug 3, 1999	13.53	13.53	11.38	12.38
45	NASDAQ	AUDC	Mon, Aug 2, 1999	14.88	15.00	13.13	13.53
44	NASDAQ	AUDC	Fri, Jul 30, 1999	14.44	15.13	14.44	15.00
43	NASDAQ	AUDC	Thu, Jul 29, 1999	13.50	14.31	13.50	14.31
42	NASDAQ	AUDC	Wed, Jul 28, 1999	13.06	14.75	13.06	13.81
41	NASDAQ	AUDC	Tue, Jul 27, 1999	12.56	13.22	12.56	13.06
40	NASDAQ	AUDC	Mon, Jul 26, 1999	12.81	13.03	12.50	12.75
39	NASDAQ	AUDC	Fri, Jul 23, 1999	13.38	13.44	12.88	13.19
38	NASDAQ	AUDC	Thu, Jul 22, 1999	12.56	13.88	12.31	13.31
37	NASDAQ	AUDC	Wed, Jul 21, 1999	13.86	13.97	12.50	12.50
36	NASDAQ	AUDC	Tue, Jul 20, 1999	14.97	15.06	13.63	13.72
35	NASDAQ	AUDC	Mon, Jul 19, 1999	17.00	17.25	14.06	15.00
34	NASDAQ	AUDC	Fri, Jul 16, 1999	16.88	17.06	16.50	16.56
33	NASDAQ	AUDC	Thu, Jul 15, 1999	15.81	16.81	15.44	16.56
32	NASDAQ	AUDC	Wed, Jul 14, 1999	15.19	16.06	15.00	15.63
31	NASDAQ	AUDC	Tue, Jul 13, 1999	16.31	16.31	14.94	15.13
30	NASDAQ	AUDC	Mon, Jul 12, 1999	16.38	18.13	15.56	16.22
29	NASDAQ	AUDC	Fri, Jul 9, 1999	14.19	18.13	14.19	15.50
28	NASDAQ	AUDC	Thu, Jul 8, 1999	13.66	14.72	13.56	14.19
27	NASDAQ	AUDC	Wed, Jul 7, 1999	13.63	13.63	13.44	13.63
26	NASDAQ	AUDC	Tue, Jul 6, 1999	13.47	13.66	13.44	13.44
25	NASDAQ	AUDC	Fri, Jul 2, 1999	13.63	13.66	13.25	13.25
24	NASDAQ	AUDC	Thu, Jul 1, 1999	13.66	13.88	13.25	13.66
23	NASDAQ	AUDC	Wed, Jun 30, 1999	13.16	13.63	13.03	13.50
22	NASDAQ	AUDC	Tue, Jun 29, 1999	12.56	13.13	12.56	12.94
21	NASDAQ	AUDC	Mon, Jun 28, 1999	13.25	13.25	12.50	12.56
20	NASDAQ	AUDC	Fri, Jun 25, 1999	13.47	13.53	12.75	12.94
19	NASDAQ	AUDC	Thu, Jun 24, 1999	13.19	13.56	12.75	13.19
18	NASDAQ	AUDC	Wed, Jun 23, 1999	11.75	12.69	11.63	12.69
17	NASDAQ	AUDC	Tue, Jun 22, 1999	11.94	12.19	11.44	11.56
16	NASDAQ	AUDC	Mon, Jun 21, 1999	11.13	11.75	10.91	11.75
15	NASDAQ	AUDC	Fri, Jun 18, 1999	10.88	11.38	10.88	10.94
14	NASDAQ	AUDC	Thu, Jun 17, 1999	10.66	11.88	10.56	11.13
13	NASDAQ	AUDC	Wed, Jun 16, 1999	9.38	10.75	9.31	10.56
12	NASDAQ	AUDC	Tue, Jun 15, 1999	9.00	9.31	8.81	9.22
11	NASDAQ	AUDC	Mon, Jun 14, 1999	8.72	8.97	8.56	8.88
10	NASDAQ	AUDC	Fri, Jun 11, 1999	8.56	8.69	8.44	8.56
9	NASDAQ	AUDC	Thu, Jun 10, 1999	8.81	8.81	8.34	8.69
8	NASDAQ	AUDC	Wed, Jun 9, 1999	8.75	8.88	8.69	8.75
7	NASDAQ	AUDC	Tue, Jun 8, 1999	8.50	8.72	8.50	8.63
6	NASDAQ	AUDC	Mon, Jun 7, 1999	8.63	8.63	8.31	8.63
5	NASDAQ	AUDC	Fri, Jun 4, 1999	8.50	8.81	8.38	8.38
4	NASDAQ	AUDC	Thu, Jun 3, 1999	7.94	8.59	7.69	8.47
3	NASDAQ	AUDC	Wed, Jun 2, 1999	8.00	8.06	7.56	7.78
2	NASDAQ	AUDC	Tue, Jun 1, 1999	8.63	8.69	7.56	8.00
1	NASDAQ	AUDC	Fri, May 28, 1999	7.53	9.22	7.44	8.53
#	Exchange	Symbol	Date	Open	High	Low	Close

AudioCodes Ltd. - Ordinary Shares NASDAQ:AUDC 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