Under Armour Inc NYSE:UAA Historical Prices

Below are the 4600 trading days of historical prices for UAA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4600	NYSE	UAA	Fri, Mar 1, 2024	8.96	9.04	8.84	8.89
4599	NYSE	UAA	Thu, Feb 29, 2024	9.06	9.08	8.90	8.96
4598	NYSE	UAA	Wed, Feb 28, 2024	8.80	9.05	8.74	9.00
4597	NYSE	UAA	Tue, Feb 27, 2024	8.64	8.91	8.61	8.89
4596	NYSE	UAA	Mon, Feb 26, 2024	8.39	8.57	8.34	8.53
4595	NYSE	UAA	Fri, Feb 23, 2024	8.42	8.53	8.34	8.43
4594	NYSE	UAA	Thu, Feb 22, 2024	8.29	8.43	8.22	8.40
4593	NYSE	UAA	Wed, Feb 21, 2024	8.14	8.38	8.09	8.27
4592	NYSE	UAA	Tue, Feb 20, 2024	7.96	8.15	7.90	8.14
4591	NYSE	UAA	Fri, Feb 16, 2024	8.13	8.23	8.06	8.07
4590	NYSE	UAA	Thu, Feb 15, 2024	8.34	8.44	8.25	8.26
4589	NYSE	UAA	Wed, Feb 14, 2024	8.10	8.35	7.97	8.32
4588	NYSE	UAA	Tue, Feb 13, 2024	8.02	8.09	7.82	7.98
4587	NYSE	UAA	Mon, Feb 12, 2024	8.10	8.40	8.10	8.34
4586	NYSE	UAA	Fri, Feb 9, 2024	7.79	8.20	7.66	8.09
4585	NYSE	UAA	Thu, Feb 8, 2024	8.21	8.27	7.61	7.71
4584	NYSE	UAA	Wed, Feb 7, 2024	7.83	7.88	7.67	7.70
4583	NYSE	UAA	Tue, Feb 6, 2024	7.67	7.92	7.60	7.89
4582	NYSE	UAA	Mon, Feb 5, 2024	7.62	7.73	7.44	7.69
4581	NYSE	UAA	Fri, Feb 2, 2024	7.68	7.82	7.55	7.75
4580	NYSE	UAA	Thu, Feb 1, 2024	7.70	7.83	7.51	7.82
4579	NYSE	UAA	Wed, Jan 31, 2024	7.88	7.91	7.59	7.62
4578	NYSE	UAA	Tue, Jan 30, 2024	7.76	8.00	7.72	7.91
4577	NYSE	UAA	Mon, Jan 29, 2024	7.67	7.80	7.58	7.78
4576	NYSE	UAA	Fri, Jan 26, 2024	7.66	7.76	7.62	7.68
4575	NYSE	UAA	Thu, Jan 25, 2024	7.61	7.74	7.53	7.59
4574	NYSE	UAA	Wed, Jan 24, 2024	7.90	7.90	7.49	7.51
4573	NYSE	UAA	Tue, Jan 23, 2024	7.84	7.91	7.62	7.78
4572	NYSE	UAA	Mon, Jan 22, 2024	7.52	7.73	7.50	7.71
4571	NYSE	UAA	Fri, Jan 19, 2024	7.55	7.55	7.28	7.51
4570	NYSE	UAA	Thu, Jan 18, 2024	7.52	7.55	7.40	7.50
4569	NYSE	UAA	Wed, Jan 17, 2024	7.27	7.44	7.19	7.42
4568	NYSE	UAA	Tue, Jan 16, 2024	7.76	7.81	7.35	7.41
4567	NYSE	UAA	Fri, Jan 12, 2024	8.23	8.38	7.91	7.92
4566	NYSE	UAA	Thu, Jan 11, 2024	8.32	8.33	8.03	8.18
4565	NYSE	UAA	Wed, Jan 10, 2024	8.34	8.46	8.22	8.37
4564	NYSE	UAA	Tue, Jan 9, 2024	8.11	8.35	8.09	8.34
4563	NYSE	UAA	Mon, Jan 8, 2024	7.95	8.23	7.90	8.20
4562	NYSE	UAA	Fri, Jan 5, 2024	7.90	8.07	7.86	7.90
4561	NYSE	UAA	Thu, Jan 4, 2024	8.10	8.11	7.92	7.94
4560	NYSE	UAA	Wed, Jan 3, 2024	8.49	8.53	8.16	8.18
4559	NYSE	UAA	Tue, Jan 2, 2024	8.73	8.82	8.61	8.68
4558	NYSE	UAA	Fri, Dec 29, 2023	8.90	8.99	8.76	8.79
4557	NYSE	UAA	Thu, Dec 28, 2023	8.83	8.95	8.81	8.95
4556	NYSE	UAA	Wed, Dec 27, 2023	8.81	8.91	8.78	8.84
4555	NYSE	UAA	Tue, Dec 26, 2023	9.00	9.03	8.76	8.82
4554	NYSE	UAA	Fri, Dec 22, 2023	8.82	9.10	8.63	8.97
4553	NYSE	UAA	Thu, Dec 21, 2023	9.33	9.42	9.21	9.28
4552	NYSE	UAA	Wed, Dec 20, 2023	9.28	9.50	9.16	9.21
4551	NYSE	UAA	Tue, Dec 19, 2023	9.10	9.44	9.10	9.40
4550	NYSE	UAA	Mon, Dec 18, 2023	8.64	9.08	8.55	9.06
4549	NYSE	UAA	Fri, Dec 15, 2023	8.56	8.64	8.37	8.60
4548	NYSE	UAA	Thu, Dec 14, 2023	8.78	8.89	8.53	8.58
4547	NYSE	UAA	Wed, Dec 13, 2023	8.21	8.66	8.17	8.62
4546	NYSE	UAA	Tue, Dec 12, 2023	8.47	8.48	8.19	8.23
4545	NYSE	UAA	Mon, Dec 11, 2023	8.45	8.74	8.45	8.51
4544	NYSE	UAA	Fri, Dec 8, 2023	8.43	8.58	8.40	8.46
4543	NYSE	UAA	Thu, Dec 7, 2023	8.35	8.48	8.30	8.45
4542	NYSE	UAA	Wed, Dec 6, 2023	8.33	8.52	8.29	8.38
4541	NYSE	UAA	Tue, Dec 5, 2023	8.45	8.50	8.16	8.25
4540	NYSE	UAA	Mon, Dec 4, 2023	8.53	8.73	8.50	8.55
4539	NYSE	UAA	Fri, Dec 1, 2023	8.11	8.62	8.09	8.60
4538	NYSE	UAA	Thu, Nov 30, 2023	8.21	8.25	8.05	8.14
4537	NYSE	UAA	Wed, Nov 29, 2023	8.10	8.32	8.10	8.19
4536	NYSE	UAA	Tue, Nov 28, 2023	7.90	8.10	7.76	8.04
4535	NYSE	UAA	Mon, Nov 27, 2023	7.64	8.05	7.61	7.95
4534	NYSE	UAA	Fri, Nov 24, 2023	7.68	7.75	7.58	7.68
4533	NYSE	UAA	Wed, Nov 22, 2023	7.65	7.74	7.60	7.66
4532	NYSE	UAA	Tue, Nov 21, 2023	7.62	7.70	7.56	7.58
4531	NYSE	UAA	Mon, Nov 20, 2023	7.71	7.79	7.60	7.69
4530	NYSE	UAA	Fri, Nov 17, 2023	7.70	7.75	7.63	7.68
4529	NYSE	UAA	Thu, Nov 16, 2023	7.81	7.84	7.58	7.61
4528	NYSE	UAA	Wed, Nov 15, 2023	7.66	8.00	7.65	7.88
4527	NYSE	UAA	Tue, Nov 14, 2023	7.25	7.71	7.24	7.58
4526	NYSE	UAA	Mon, Nov 13, 2023	7.28	7.33	6.94	6.98
4525	NYSE	UAA	Fri, Nov 10, 2023	7.20	7.41	7.13	7.38
4524	NYSE	UAA	Thu, Nov 9, 2023	7.48	7.55	7.18	7.18
4523	NYSE	UAA	Wed, Nov 8, 2023	7.11	7.70	6.91	7.42
4522	NYSE	UAA	Tue, Nov 7, 2023	7.04	7.33	7.03	7.21
4521	NYSE	UAA	Mon, Nov 6, 2023	7.26	7.30	7.09	7.10
4520	NYSE	UAA	Fri, Nov 3, 2023	7.13	7.33	7.13	7.26
4519	NYSE	UAA	Thu, Nov 2, 2023	6.84	7.02	6.82	7.01
4518	NYSE	UAA	Wed, Nov 1, 2023	6.83	6.87	6.57	6.77
4517	NYSE	UAA	Tue, Oct 31, 2023	6.74	6.92	6.71	6.85
4516	NYSE	UAA	Mon, Oct 30, 2023	6.60	6.81	6.60	6.76
4515	NYSE	UAA	Fri, Oct 27, 2023	7.30	7.32	6.56	6.57
4514	NYSE	UAA	Thu, Oct 26, 2023	7.27	7.38	7.17	7.28
4513	NYSE	UAA	Wed, Oct 25, 2023	7.15	7.39	7.14	7.28
4512	NYSE	UAA	Tue, Oct 24, 2023	7.26	7.35	7.14	7.23
4511	NYSE	UAA	Mon, Oct 23, 2023	7.25	7.33	7.09	7.19
4510	NYSE	UAA	Fri, Oct 20, 2023	7.33	7.44	7.25	7.28
4509	NYSE	UAA	Thu, Oct 19, 2023	7.24	7.57	7.24	7.38
4508	NYSE	UAA	Wed, Oct 18, 2023	7.31	7.40	7.25	7.31
4507	NYSE	UAA	Tue, Oct 17, 2023	6.97	7.55	6.93	7.38
4506	NYSE	UAA	Mon, Oct 16, 2023	6.66	7.03	6.66	7.00
4505	NYSE	UAA	Fri, Oct 13, 2023	6.60	6.65	6.53	6.61
4504	NYSE	UAA	Thu, Oct 12, 2023	6.72	6.73	6.55	6.62
4503	NYSE	UAA	Wed, Oct 11, 2023	6.64	6.74	6.63	6.74
4502	NYSE	UAA	Tue, Oct 10, 2023	6.78	6.86	6.57	6.63
4501	NYSE	UAA	Mon, Oct 9, 2023	6.61	6.77	6.53	6.73
4500	NYSE	UAA	Fri, Oct 6, 2023	6.54	6.72	6.45	6.68
4499	NYSE	UAA	Thu, Oct 5, 2023	6.58	6.69	6.48	6.61
4498	NYSE	UAA	Wed, Oct 4, 2023	6.57	6.64	6.49	6.61
4497	NYSE	UAA	Tue, Oct 3, 2023	6.52	6.67	6.47	6.54
4496	NYSE	UAA	Mon, Oct 2, 2023	6.80	6.87	6.64	6.70
4495	NYSE	UAA	Fri, Sep 29, 2023	6.79	6.98	6.77	6.85
4494	NYSE	UAA	Thu, Sep 28, 2023	6.40	6.60	6.35	6.55
4493	NYSE	UAA	Wed, Sep 27, 2023	6.46	6.50	6.29	6.40
4492	NYSE	UAA	Tue, Sep 26, 2023	6.49	6.58	6.41	6.45
4491	NYSE	UAA	Mon, Sep 25, 2023	6.80	6.80	6.54	6.54
4490	NYSE	UAA	Fri, Sep 22, 2023	6.98	7.00	6.79	6.85
4489	NYSE	UAA	Thu, Sep 21, 2023	7.02	7.07	6.92	6.93
4488	NYSE	UAA	Wed, Sep 20, 2023	7.19	7.23	7.04	7.05
4487	NYSE	UAA	Tue, Sep 19, 2023	7.09	7.17	7.00	7.14
4486	NYSE	UAA	Mon, Sep 18, 2023	7.34	7.35	7.08	7.11
4485	NYSE	UAA	Fri, Sep 15, 2023	7.41	7.48	7.28	7.33
4484	NYSE	UAA	Thu, Sep 14, 2023	7.32	7.49	7.30	7.42
4483	NYSE	UAA	Wed, Sep 13, 2023	7.22	7.30	7.08	7.26
4482	NYSE	UAA	Tue, Sep 12, 2023	7.16	7.33	7.13	7.24
4481	NYSE	UAA	Mon, Sep 11, 2023	7.34	7.39	7.15	7.16
4480	NYSE	UAA	Fri, Sep 8, 2023	7.27	7.31	7.16	7.28
4479	NYSE	UAA	Thu, Sep 7, 2023	7.36	7.42	7.17	7.26
4478	NYSE	UAA	Wed, Sep 6, 2023	7.62	7.73	7.36	7.46
4477	NYSE	UAA	Tue, Sep 5, 2023	7.72	7.80	7.64	7.67
4476	NYSE	UAA	Fri, Sep 1, 2023	7.75	7.88	7.74	7.81
4475	NYSE	UAA	Thu, Aug 31, 2023	7.69	7.74	7.59	7.64
4474	NYSE	UAA	Wed, Aug 30, 2023	7.73	7.78	7.53	7.68
4473	NYSE	UAA	Tue, Aug 29, 2023	7.56	7.75	7.48	7.74
4472	NYSE	UAA	Mon, Aug 28, 2023	7.26	7.55	7.21	7.53
4471	NYSE	UAA	Fri, Aug 25, 2023	7.18	7.25	7.01	7.20
4470	NYSE	UAA	Thu, Aug 24, 2023	7.11	7.19	7.01	7.12
4469	NYSE	UAA	Wed, Aug 23, 2023	7.06	7.15	6.99	7.13
4468	NYSE	UAA	Tue, Aug 22, 2023	7.29	7.33	7.14	7.20
4467	NYSE	UAA	Mon, Aug 21, 2023	7.94	7.96	7.35	7.37
4466	NYSE	UAA	Fri, Aug 18, 2023	7.75	7.97	7.71	7.93
4465	NYSE	UAA	Thu, Aug 17, 2023	7.88	7.93	7.73	7.85
4464	NYSE	UAA	Wed, Aug 16, 2023	7.73	7.93	7.70	7.83
4463	NYSE	UAA	Tue, Aug 15, 2023	7.76	7.92	7.74	7.77
4462	NYSE	UAA	Mon, Aug 14, 2023	7.78	7.93	7.73	7.91
4461	NYSE	UAA	Fri, Aug 11, 2023	7.88	7.96	7.74	7.84
4460	NYSE	UAA	Thu, Aug 10, 2023	7.93	8.12	7.92	7.96
4459	NYSE	UAA	Wed, Aug 9, 2023	7.73	8.11	7.72	7.81
4458	NYSE	UAA	Tue, Aug 8, 2023	7.79	7.89	7.59	7.73
4457	NYSE	UAA	Mon, Aug 7, 2023	7.87	7.93	7.69	7.72
4456	NYSE	UAA	Fri, Aug 4, 2023	7.85	8.03	7.76	7.83
4455	NYSE	UAA	Thu, Aug 3, 2023	7.67	7.84	7.63	7.82
4454	NYSE	UAA	Wed, Aug 2, 2023	7.77	7.77	7.63	7.69
4453	NYSE	UAA	Tue, Aug 1, 2023	8.00	8.03	7.84	7.91
4452	NYSE	UAA	Mon, Jul 31, 2023	8.01	8.21	8.01	8.06
4451	NYSE	UAA	Fri, Jul 28, 2023	8.00	8.01	7.84	7.94
4450	NYSE	UAA	Thu, Jul 27, 2023	8.12	8.18	7.83	7.89
4449	NYSE	UAA	Wed, Jul 26, 2023	7.83	8.12	7.83	8.07
4448	NYSE	UAA	Tue, Jul 25, 2023	8.10	8.15	7.86	7.87
4447	NYSE	UAA	Mon, Jul 24, 2023	8.08	8.25	8.05	8.10
4446	NYSE	UAA	Fri, Jul 21, 2023	8.26	8.26	7.99	8.06
4445	NYSE	UAA	Thu, Jul 20, 2023	8.39	8.40	8.04	8.15
4444	NYSE	UAA	Wed, Jul 19, 2023	8.09	8.44	8.05	8.41
4443	NYSE	UAA	Tue, Jul 18, 2023	7.72	8.08	7.69	8.07
4442	NYSE	UAA	Mon, Jul 17, 2023	7.55	7.78	7.43	7.73
4441	NYSE	UAA	Fri, Jul 14, 2023	7.83	7.85	7.51	7.61
4440	NYSE	UAA	Thu, Jul 13, 2023	8.02	8.11	7.81	7.81
4439	NYSE	UAA	Wed, Jul 12, 2023	7.99	8.03	7.84	7.98
4438	NYSE	UAA	Tue, Jul 11, 2023	7.58	7.86	7.49	7.85
4437	NYSE	UAA	Mon, Jul 10, 2023	7.38	7.59	7.37	7.51
4436	NYSE	UAA	Fri, Jul 7, 2023	7.16	7.45	7.16	7.35
4435	NYSE	UAA	Thu, Jul 6, 2023	7.12	7.22	7.03	7.21
4434	NYSE	UAA	Wed, Jul 5, 2023	7.30	7.32	7.16	7.25
4433	NYSE	UAA	Mon, Jul 3, 2023	7.29	7.50	7.26	7.35
4432	NYSE	UAA	Fri, Jun 30, 2023	7.23	7.29	7.11	7.22
4431	NYSE	UAA	Thu, Jun 29, 2023	7.12	7.24	7.08	7.14
4430	NYSE	UAA	Wed, Jun 28, 2023	7.26	7.26	7.03	7.13
4429	NYSE	UAA	Tue, Jun 27, 2023	7.22	7.34	7.14	7.29
4428	NYSE	UAA	Mon, Jun 26, 2023	7.14	7.32	7.14	7.17
4427	NYSE	UAA	Fri, Jun 23, 2023	7.02	7.18	6.97	7.14
4426	NYSE	UAA	Thu, Jun 22, 2023	7.43	7.44	7.27	7.35
4425	NYSE	UAA	Wed, Jun 21, 2023	7.46	7.55	7.41	7.45
4424	NYSE	UAA	Tue, Jun 20, 2023	7.81	7.85	7.49	7.53
4423	NYSE	UAA	Fri, Jun 16, 2023	7.87	7.89	7.72	7.83
4422	NYSE	UAA	Thu, Jun 15, 2023	7.65	7.81	7.59	7.81
4421	NYSE	UAA	Wed, Jun 14, 2023	7.65	7.78	7.58	7.69
4420	NYSE	UAA	Tue, Jun 13, 2023	7.68	7.71	7.49	7.59
4419	NYSE	UAA	Mon, Jun 12, 2023	7.49	7.62	7.34	7.62
4418	NYSE	UAA	Fri, Jun 9, 2023	7.52	7.56	7.34	7.43
4417	NYSE	UAA	Thu, Jun 8, 2023	7.70	7.73	7.47	7.52
4416	NYSE	UAA	Wed, Jun 7, 2023	7.73	7.95	7.70	7.71
4415	NYSE	UAA	Tue, Jun 6, 2023	7.56	7.82	7.53	7.75
4414	NYSE	UAA	Mon, Jun 5, 2023	7.78	7.77	7.43	7.84
4413	NYSE	UAA	Fri, Jun 2, 2023	7.55	7.85	7.42	7.84
4412	NYSE	UAA	Thu, Jun 1, 2023	7.21	7.44	7.09	7.34
4411	NYSE	UAA	Wed, May 31, 2023	7.25	7.25	7.02	7.21
4410	NYSE	UAA	Tue, May 30, 2023	7.20	7.32	7.03	7.31
4409	NYSE	UAA	Fri, May 26, 2023	7.07	7.18	7.02	7.11
4408	NYSE	UAA	Thu, May 25, 2023	7.13	7.19	6.97	7.05
4407	NYSE	UAA	Wed, May 24, 2023	7.39	7.45	7.03	7.10
4406	NYSE	UAA	Tue, May 23, 2023	7.40	7.61	7.30	7.39
4405	NYSE	UAA	Mon, May 22, 2023	7.30	7.44	7.27	7.39
4404	NYSE	UAA	Fri, May 19, 2023	7.39	7.45	7.23	7.30
4403	NYSE	UAA	Thu, May 18, 2023	7.46	7.63	7.41	7.62
4402	NYSE	UAA	Wed, May 17, 2023	7.36	7.51	7.30	7.42
4401	NYSE	UAA	Tue, May 16, 2023	7.55	7.58	7.32	7.33
4400	NYSE	UAA	Mon, May 15, 2023	7.53	7.72	7.52	7.67
4399	NYSE	UAA	Fri, May 12, 2023	7.65	7.76	7.48	7.59
4398	NYSE	UAA	Thu, May 11, 2023	7.71	7.80	7.51	7.65
4397	NYSE	UAA	Wed, May 10, 2023	8.27	8.34	7.48	7.71
4396	NYSE	UAA	Tue, May 9, 2023	8.06	8.40	7.87	8.16
4395	NYSE	UAA	Mon, May 8, 2023	8.74	8.84	8.59	8.65
4394	NYSE	UAA	Fri, May 5, 2023	8.46	8.74	8.42	8.64
4393	NYSE	UAA	Thu, May 4, 2023	8.44	8.51	8.25	8.29
4392	NYSE	UAA	Wed, May 3, 2023	8.45	8.64	8.41	8.50
4391	NYSE	UAA	Tue, May 2, 2023	8.36	8.47	8.29	8.43
4390	NYSE	UAA	Mon, May 1, 2023	8.86	8.94	8.60	8.62
4389	NYSE	UAA	Fri, Apr 28, 2023	8.76	8.94	8.72	8.87
4388	NYSE	UAA	Thu, Apr 27, 2023	8.82	8.85	8.66	8.78
4387	NYSE	UAA	Wed, Apr 26, 2023	8.69	8.81	8.65	8.71
4386	NYSE	UAA	Tue, Apr 25, 2023	8.79	8.86	8.56	8.62
4385	NYSE	UAA	Mon, Apr 24, 2023	8.86	8.95	8.80	8.95
4384	NYSE	UAA	Fri, Apr 21, 2023	8.84	8.89	8.78	8.84
4383	NYSE	UAA	Thu, Apr 20, 2023	8.89	9.11	8.84	8.86
4382	NYSE	UAA	Wed, Apr 19, 2023	9.09	9.13	8.96	9.00
4381	NYSE	UAA	Tue, Apr 18, 2023	9.16	9.21	9.00	9.17
4380	NYSE	UAA	Mon, Apr 17, 2023	9.12	9.17	8.90	9.05
4379	NYSE	UAA	Fri, Apr 14, 2023	9.16	9.40	9.11	9.19
4378	NYSE	UAA	Thu, Apr 13, 2023	9.19	9.21	9.07	9.13
4377	NYSE	UAA	Wed, Apr 12, 2023	9.27	9.33	8.87	9.07
4376	NYSE	UAA	Tue, Apr 11, 2023	9.24	9.29	9.10	9.19
4375	NYSE	UAA	Mon, Apr 10, 2023	8.97	9.24	8.97	9.19
4374	NYSE	UAA	Thu, Apr 6, 2023	9.00	9.10	8.84	9.05
4373	NYSE	UAA	Wed, Apr 5, 2023	9.17	9.21	8.98	9.09
4372	NYSE	UAA	Tue, Apr 4, 2023	9.51	9.56	9.26	9.31
4371	NYSE	UAA	Mon, Apr 3, 2023	9.50	9.59	9.32	9.44
4370	NYSE	UAA	Fri, Mar 31, 2023	9.36	9.54	9.34	9.49
4369	NYSE	UAA	Thu, Mar 30, 2023	9.43	9.50	9.27	9.30
4368	NYSE	UAA	Wed, Mar 29, 2023	9.14	9.31	9.08	9.29
4367	NYSE	UAA	Tue, Mar 28, 2023	8.98	9.07	8.86	8.97
4366	NYSE	UAA	Mon, Mar 27, 2023	8.98	8.99	8.78	8.93
4365	NYSE	UAA	Fri, Mar 24, 2023	8.82	8.92	8.73	8.87
4364	NYSE	UAA	Thu, Mar 23, 2023	8.87	9.09	8.75	8.94
4363	NYSE	UAA	Wed, Mar 22, 2023	8.77	9.14	8.73	8.74
4362	NYSE	UAA	Tue, Mar 21, 2023	8.90	8.95	8.71	8.80
4361	NYSE	UAA	Mon, Mar 20, 2023	8.69	8.80	8.47	8.68
4360	NYSE	UAA	Fri, Mar 17, 2023	8.50	8.72	8.39	8.63
4359	NYSE	UAA	Thu, Mar 16, 2023	8.16	8.68	8.09	8.58
4358	NYSE	UAA	Wed, Mar 15, 2023	8.06	8.19	7.94	8.07
4357	NYSE	UAA	Tue, Mar 14, 2023	8.50	8.62	8.27	8.33
4356	NYSE	UAA	Mon, Mar 13, 2023	8.58	8.58	8.12	8.24
4355	NYSE	UAA	Fri, Mar 10, 2023	9.25	9.25	8.82	8.91
4354	NYSE	UAA	Thu, Mar 9, 2023	9.46	9.55	9.21	9.23
4353	NYSE	UAA	Wed, Mar 8, 2023	9.53	9.57	9.36	9.49
4352	NYSE	UAA	Tue, Mar 7, 2023	9.63	9.78	9.49	9.51
4351	NYSE	UAA	Mon, Mar 6, 2023	10.15	10.15	9.52	9.59
4350	NYSE	UAA	Fri, Mar 3, 2023	10.04	10.11	9.90	10.05
4349	NYSE	UAA	Thu, Mar 2, 2023	9.72	10.05	9.70	9.97
4348	NYSE	UAA	Wed, Mar 1, 2023	9.90	10.10	9.77	9.81
4347	NYSE	UAA	Tue, Feb 28, 2023	9.71	10.25	9.71	9.93
4346	NYSE	UAA	Mon, Feb 27, 2023	9.91	10.03	9.66	9.67
4345	NYSE	UAA	Fri, Feb 24, 2023	9.81	9.86	9.68	9.72
4344	NYSE	UAA	Thu, Feb 23, 2023	10.11	10.16	9.81	10.00
4343	NYSE	UAA	Wed, Feb 22, 2023	10.10	10.24	9.97	10.06
4342	NYSE	UAA	Tue, Feb 21, 2023	10.31	10.37	10.00	10.09
4341	NYSE	UAA	Fri, Feb 17, 2023	10.30	10.61	10.19	10.51
4340	NYSE	UAA	Thu, Feb 16, 2023	10.63	10.78	10.35	10.38
4339	NYSE	UAA	Wed, Feb 15, 2023	10.50	10.85	10.50	10.80
4338	NYSE	UAA	Tue, Feb 14, 2023	10.61	10.87	10.55	10.69
4337	NYSE	UAA	Mon, Feb 13, 2023	10.52	10.79	10.50	10.74
4336	NYSE	UAA	Fri, Feb 10, 2023	10.69	10.84	10.52	10.59
4335	NYSE	UAA	Thu, Feb 9, 2023	11.31	11.44	10.85	10.94
4334	NYSE	UAA	Wed, Feb 8, 2023	12.34	12.34	10.85	11.22
4333	NYSE	UAA	Tue, Feb 7, 2023	12.20	12.45	11.95	12.22
4332	NYSE	UAA	Mon, Feb 6, 2023	12.52	12.60	12.10	12.23
4331	NYSE	UAA	Fri, Feb 3, 2023	12.50	13.00	12.46	12.66
4330	NYSE	UAA	Thu, Feb 2, 2023	12.82	13.05	12.62	12.78
4329	NYSE	UAA	Wed, Feb 1, 2023	12.40	12.90	12.33	12.78
4328	NYSE	UAA	Tue, Jan 31, 2023	12.23	12.41	12.11	12.39
4327	NYSE	UAA	Mon, Jan 30, 2023	12.04	12.22	12.00	12.13
4326	NYSE	UAA	Fri, Jan 27, 2023	11.77	12.32	11.71	12.20
4325	NYSE	UAA	Thu, Jan 26, 2023	11.86	11.97	11.47	11.85
4324	NYSE	UAA	Wed, Jan 25, 2023	11.50	11.76	11.38	11.70
4323	NYSE	UAA	Tue, Jan 24, 2023	11.95	11.95	11.67	11.72
4322	NYSE	UAA	Mon, Jan 23, 2023	11.69	12.04	11.63	11.94
4321	NYSE	UAA	Fri, Jan 20, 2023	11.52	11.76	11.37	11.67
4320	NYSE	UAA	Thu, Jan 19, 2023	11.64	11.66	11.20	11.41
4319	NYSE	UAA	Wed, Jan 18, 2023	12.00	12.16	11.77	11.86
4318	NYSE	UAA	Tue, Jan 17, 2023	11.56	12.11	11.52	11.91
4317	NYSE	UAA	Fri, Jan 13, 2023	11.02	11.54	10.99	11.49
4316	NYSE	UAA	Thu, Jan 12, 2023	10.98	11.30	10.83	11.17
4315	NYSE	UAA	Wed, Jan 11, 2023	10.96	11.06	10.83	10.96
4314	NYSE	UAA	Tue, Jan 10, 2023	10.61	10.92	10.57	10.90
4313	NYSE	UAA	Mon, Jan 9, 2023	10.65	10.94	10.44	10.66
4312	NYSE	UAA	Fri, Jan 6, 2023	10.47	10.86	10.38	10.75
4311	NYSE	UAA	Thu, Jan 5, 2023	10.45	10.61	10.30	10.34
4310	NYSE	UAA	Wed, Jan 4, 2023	10.30	10.78	10.25	10.67
4309	NYSE	UAA	Tue, Jan 3, 2023	10.37	10.42	10.09	10.09
4308	NYSE	UAA	Fri, Dec 30, 2022	9.78	10.18	9.72	10.16
4307	NYSE	UAA	Thu, Dec 29, 2022	9.73	9.99	9.66	9.96
4306	NYSE	UAA	Wed, Dec 28, 2022	9.91	10.00	9.56	9.60
4305	NYSE	UAA	Tue, Dec 27, 2022	9.74	10.10	9.61	9.97
4304	NYSE	UAA	Fri, Dec 23, 2022	9.60	9.81	9.54	9.77
4303	NYSE	UAA	Thu, Dec 22, 2022	9.80	9.80	9.41	9.67
4302	NYSE	UAA	Wed, Dec 21, 2022	9.73	10.05	9.73	9.90
4301	NYSE	UAA	Tue, Dec 20, 2022	9.50	9.65	9.40	9.41
4300	NYSE	UAA	Mon, Dec 19, 2022	10.10	10.10	9.44	9.54
4299	NYSE	UAA	Fri, Dec 16, 2022	9.99	10.22	9.90	10.15
4298	NYSE	UAA	Thu, Dec 15, 2022	10.17	10.26	9.85	10.04
4297	NYSE	UAA	Wed, Dec 14, 2022	10.51	10.68	10.29	10.47
4296	NYSE	UAA	Tue, Dec 13, 2022	10.63	10.87	10.32	10.54
4295	NYSE	UAA	Mon, Dec 12, 2022	10.01	10.60	9.76	10.49
4294	NYSE	UAA	Fri, Dec 9, 2022	9.44	9.69	9.37	9.53
4293	NYSE	UAA	Thu, Dec 8, 2022	9.51	9.60	9.40	9.60
4292	NYSE	UAA	Wed, Dec 7, 2022	9.47	9.50	9.25	9.43
4291	NYSE	UAA	Tue, Dec 6, 2022	9.67	9.81	9.38	9.51
4290	NYSE	UAA	Mon, Dec 5, 2022	9.95	10.04	9.57	9.65
4289	NYSE	UAA	Fri, Dec 2, 2022	9.80	10.23	9.75	10.14
4288	NYSE	UAA	Thu, Dec 1, 2022	9.98	10.20	9.94	9.98
4287	NYSE	UAA	Wed, Nov 30, 2022	9.85	10.00	9.54	10.00
4286	NYSE	UAA	Tue, Nov 29, 2022	9.47	9.95	9.42	9.84
4285	NYSE	UAA	Mon, Nov 28, 2022	9.54	9.70	9.37	9.39
4284	NYSE	UAA	Fri, Nov 25, 2022	9.58	9.67	9.52	9.67
4283	NYSE	UAA	Wed, Nov 23, 2022	9.40	9.65	9.40	9.65
4282	NYSE	UAA	Tue, Nov 22, 2022	9.23	9.60	9.15	9.46
4281	NYSE	UAA	Mon, Nov 21, 2022	9.41	9.47	9.01	9.07
4280	NYSE	UAA	Fri, Nov 18, 2022	9.66	9.74	9.35	9.53
4279	NYSE	UAA	Thu, Nov 17, 2022	9.25	9.51	9.23	9.45
4278	NYSE	UAA	Wed, Nov 16, 2022	9.36	9.55	9.20	9.51
4277	NYSE	UAA	Tue, Nov 15, 2022	9.42	9.76	9.30	9.61
4276	NYSE	UAA	Mon, Nov 14, 2022	9.24	9.33	8.96	9.18
4275	NYSE	UAA	Fri, Nov 11, 2022	8.71	9.45	8.71	9.38
4274	NYSE	UAA	Thu, Nov 10, 2022	8.12	8.66	8.12	8.65
4273	NYSE	UAA	Wed, Nov 9, 2022	7.96	8.30	7.70	7.72
4272	NYSE	UAA	Tue, Nov 8, 2022	8.31	8.33	7.95	8.09
4271	NYSE	UAA	Mon, Nov 7, 2022	8.39	8.43	8.03	8.26
4270	NYSE	UAA	Fri, Nov 4, 2022	8.17	8.50	8.12	8.29
4269	NYSE	UAA	Thu, Nov 3, 2022	7.51	8.31	7.46	7.95
4268	NYSE	UAA	Wed, Nov 2, 2022	7.64	7.64	7.09	7.10
4267	NYSE	UAA	Tue, Nov 1, 2022	7.63	7.73	7.30	7.53
4266	NYSE	UAA	Mon, Oct 31, 2022	7.22	7.48	7.21	7.45
4265	NYSE	UAA	Fri, Oct 28, 2022	7.15	7.35	7.03	7.32
4264	NYSE	UAA	Thu, Oct 27, 2022	7.29	7.39	7.14	7.16
4263	NYSE	UAA	Wed, Oct 26, 2022	7.26	7.50	7.18	7.21
4262	NYSE	UAA	Tue, Oct 25, 2022	7.13	7.40	7.13	7.37
4261	NYSE	UAA	Mon, Oct 24, 2022	6.82	7.20	6.76	7.17
4260	NYSE	UAA	Fri, Oct 21, 2022	6.51	6.83	6.49	6.82
4259	NYSE	UAA	Thu, Oct 20, 2022	6.98	7.16	6.62	6.62
4258	NYSE	UAA	Wed, Oct 19, 2022	6.97	7.17	6.74	6.92
4257	NYSE	UAA	Tue, Oct 18, 2022	7.39	7.54	7.11	7.17
4256	NYSE	UAA	Mon, Oct 17, 2022	7.21	7.29	7.14	7.18
4255	NYSE	UAA	Fri, Oct 14, 2022	7.31	7.40	6.93	6.97
4254	NYSE	UAA	Thu, Oct 13, 2022	6.84	7.33	6.71	7.21
4253	NYSE	UAA	Wed, Oct 12, 2022	7.13	7.18	7.03	7.04
4252	NYSE	UAA	Tue, Oct 11, 2022	6.98	7.32	6.90	7.12
4251	NYSE	UAA	Mon, Oct 10, 2022	7.13	7.17	6.83	6.94
4250	NYSE	UAA	Fri, Oct 7, 2022	7.12	7.20	6.97	7.07
4249	NYSE	UAA	Thu, Oct 6, 2022	7.45	7.57	7.26	7.30
4248	NYSE	UAA	Wed, Oct 5, 2022	7.22	7.53	7.16	7.48
4247	NYSE	UAA	Tue, Oct 4, 2022	7.24	7.40	7.21	7.40
4246	NYSE	UAA	Mon, Oct 3, 2022	6.76	7.13	6.62	7.03
4245	NYSE	UAA	Fri, Sep 30, 2022	6.79	7.07	6.38	6.65
4244	NYSE	UAA	Thu, Sep 29, 2022	7.79	7.83	7.28	7.37
4243	NYSE	UAA	Wed, Sep 28, 2022	7.79	8.11	7.76	7.93
4242	NYSE	UAA	Tue, Sep 27, 2022	7.70	7.79	7.52	7.75
4241	NYSE	UAA	Mon, Sep 26, 2022	7.61	7.75	7.52	7.58
4240	NYSE	UAA	Fri, Sep 23, 2022	7.58	7.73	7.44	7.60
4239	NYSE	UAA	Thu, Sep 22, 2022	8.06	8.08	7.74	7.75
4238	NYSE	UAA	Wed, Sep 21, 2022	8.31	8.38	8.04	8.06
4237	NYSE	UAA	Tue, Sep 20, 2022	8.43	8.52	8.21	8.27
4236	NYSE	UAA	Mon, Sep 19, 2022	8.22	8.59	8.22	8.59
4235	NYSE	UAA	Fri, Sep 16, 2022	8.27	8.41	8.15	8.35
4234	NYSE	UAA	Thu, Sep 15, 2022	8.58	8.87	8.39	8.44
4233	NYSE	UAA	Wed, Sep 14, 2022	8.62	8.79	8.52	8.67
4232	NYSE	UAA	Tue, Sep 13, 2022	8.85	8.87	8.55	8.60
4231	NYSE	UAA	Mon, Sep 12, 2022	9.10	9.31	9.09	9.19
4230	NYSE	UAA	Fri, Sep 9, 2022	8.95	9.08	8.91	9.01
4229	NYSE	UAA	Thu, Sep 8, 2022	8.51	8.83	8.38	8.81
4228	NYSE	UAA	Wed, Sep 7, 2022	8.20	8.68	8.20	8.64
4227	NYSE	UAA	Tue, Sep 6, 2022	8.31	8.35	8.02	8.25
4226	NYSE	UAA	Fri, Sep 2, 2022	8.55	8.55	8.18	8.28
4225	NYSE	UAA	Thu, Sep 1, 2022	8.31	8.37	8.12	8.32
4224	NYSE	UAA	Wed, Aug 31, 2022	8.77	8.78	8.42	8.42
4223	NYSE	UAA	Tue, Aug 30, 2022	8.63	8.76	8.56	8.68
4222	NYSE	UAA	Mon, Aug 29, 2022	8.70	8.79	8.54	8.54
4221	NYSE	UAA	Fri, Aug 26, 2022	9.23	9.29	8.62	8.73
4220	NYSE	UAA	Thu, Aug 25, 2022	8.98	9.36	8.95	9.18
4219	NYSE	UAA	Wed, Aug 24, 2022	9.00	9.15	8.88	9.01
4218	NYSE	UAA	Tue, Aug 23, 2022	8.94	9.17	8.93	8.99
4217	NYSE	UAA	Mon, Aug 22, 2022	9.02	9.08	8.81	8.85
4216	NYSE	UAA	Fri, Aug 19, 2022	9.69	9.69	9.19	9.25
4215	NYSE	UAA	Thu, Aug 18, 2022	9.89	9.89	9.65	9.76
4214	NYSE	UAA	Wed, Aug 17, 2022	10.01	10.12	9.79	9.95
4213	NYSE	UAA	Tue, Aug 16, 2022	10.20	10.47	10.11	10.24
4212	NYSE	UAA	Mon, Aug 15, 2022	10.00	10.18	9.88	10.17
4211	NYSE	UAA	Fri, Aug 12, 2022	9.99	10.04	9.78	10.03
4210	NYSE	UAA	Thu, Aug 11, 2022	9.97	10.11	9.73	9.85
4209	NYSE	UAA	Wed, Aug 10, 2022	9.51	9.79	9.49	9.76
4208	NYSE	UAA	Tue, Aug 9, 2022	9.64	9.64	9.08	9.22
4207	NYSE	UAA	Mon, Aug 8, 2022	9.40	9.79	9.40	9.67
4206	NYSE	UAA	Fri, Aug 5, 2022	9.20	9.59	9.14	9.33
4205	NYSE	UAA	Thu, Aug 4, 2022	9.09	9.34	9.00	9.30
4204	NYSE	UAA	Wed, Aug 3, 2022	9.35	9.79	9.19	9.33
4203	NYSE	UAA	Tue, Aug 2, 2022	9.14	9.33	9.07	9.20
4202	NYSE	UAA	Mon, Aug 1, 2022	9.09	9.35	8.94	9.26
4201	NYSE	UAA	Fri, Jul 29, 2022	9.00	9.26	8.88	9.26
4200	NYSE	UAA	Thu, Jul 28, 2022	8.71	8.99	8.56	8.98
4199	NYSE	UAA	Wed, Jul 27, 2022	8.36	8.71	8.25	8.70
4198	NYSE	UAA	Tue, Jul 26, 2022	8.47	8.50	8.14	8.25
4197	NYSE	UAA	Mon, Jul 25, 2022	8.82	8.83	8.53	8.73
4196	NYSE	UAA	Fri, Jul 22, 2022	9.02	9.05	8.66	8.76
4195	NYSE	UAA	Thu, Jul 21, 2022	8.82	8.98	8.72	8.96
4194	NYSE	UAA	Wed, Jul 20, 2022	8.74	8.98	8.69	8.95
4193	NYSE	UAA	Tue, Jul 19, 2022	8.44	8.77	8.44	8.74
4192	NYSE	UAA	Mon, Jul 18, 2022	8.51	8.68	8.21	8.25
4191	NYSE	UAA	Fri, Jul 15, 2022	8.22	8.42	8.11	8.33
4190	NYSE	UAA	Thu, Jul 14, 2022	8.40	8.47	8.10	8.12
4189	NYSE	UAA	Wed, Jul 13, 2022	8.44	8.58	8.31	8.53
4188	NYSE	UAA	Tue, Jul 12, 2022	8.62	8.79	8.54	8.61
4187	NYSE	UAA	Mon, Jul 11, 2022	8.62	8.82	8.48	8.62
4186	NYSE	UAA	Fri, Jul 8, 2022	8.73	9.03	8.67	8.97
4185	NYSE	UAA	Thu, Jul 7, 2022	8.61	8.86	8.53	8.82
4184	NYSE	UAA	Wed, Jul 6, 2022	8.75	8.83	8.43	8.52
4183	NYSE	UAA	Tue, Jul 5, 2022	8.32	8.75	8.27	8.74
4182	NYSE	UAA	Fri, Jul 1, 2022	8.28	8.53	8.13	8.50
4181	NYSE	UAA	Thu, Jun 30, 2022	8.60	8.67	8.27	8.33
4180	NYSE	UAA	Wed, Jun 29, 2022	9.07	9.13	8.70	8.78
4179	NYSE	UAA	Tue, Jun 28, 2022	9.42	9.63	9.13	9.13
4178	NYSE	UAA	Mon, Jun 27, 2022	9.64	9.68	9.17	9.33
4177	NYSE	UAA	Fri, Jun 24, 2022	9.26	9.60	9.16	9.58
4176	NYSE	UAA	Thu, Jun 23, 2022	8.99	9.14	8.78	9.09
4175	NYSE	UAA	Wed, Jun 22, 2022	8.81	9.10	8.73	8.93
4174	NYSE	UAA	Tue, Jun 21, 2022	9.10	9.24	8.79	8.87
4173	NYSE	UAA	Fri, Jun 17, 2022	8.98	9.40	8.90	9.16
4172	NYSE	UAA	Thu, Jun 16, 2022	9.28	9.32	8.84	8.94
4171	NYSE	UAA	Wed, Jun 15, 2022	9.58	9.80	9.40	9.56
4170	NYSE	UAA	Tue, Jun 14, 2022	9.68	9.83	9.42	9.46
4169	NYSE	UAA	Mon, Jun 13, 2022	9.76	9.87	9.53	9.66
4168	NYSE	UAA	Fri, Jun 10, 2022	10.25	10.40	10.06	10.13
4167	NYSE	UAA	Thu, Jun 9, 2022	10.91	10.92	10.52	10.53
4166	NYSE	UAA	Wed, Jun 8, 2022	10.86	11.12	10.82	10.92
4165	NYSE	UAA	Tue, Jun 7, 2022	10.87	11.07	10.70	10.99
4164	NYSE	UAA	Mon, Jun 6, 2022	11.10	11.29	10.84	11.03
4163	NYSE	UAA	Fri, Jun 3, 2022	10.85	11.17	10.77	11.00
4162	NYSE	UAA	Thu, Jun 2, 2022	10.51	11.06	10.45	11.03
4161	NYSE	UAA	Wed, Jun 1, 2022	10.72	10.78	10.20	10.33
4160	NYSE	UAA	Tue, May 31, 2022	10.38	10.67	10.22	10.58
4159	NYSE	UAA	Fri, May 27, 2022	10.14	10.36	10.09	10.34
4158	NYSE	UAA	Thu, May 26, 2022	9.86	10.22	9.83	10.09
4157	NYSE	UAA	Wed, May 25, 2022	8.98	9.81	8.98	9.75
4156	NYSE	UAA	Tue, May 24, 2022	9.48	9.56	8.97	9.11
4155	NYSE	UAA	Mon, May 23, 2022	9.49	9.70	9.26	9.69
4154	NYSE	UAA	Fri, May 20, 2022	9.43	9.66	9.17	9.64
4153	NYSE	UAA	Thu, May 19, 2022	9.96	10.07	9.16	9.28
4152	NYSE	UAA	Wed, May 18, 2022	11.09	11.23	10.44	10.53
4151	NYSE	UAA	Tue, May 17, 2022	11.20	11.47	11.07	11.40
4150	NYSE	UAA	Mon, May 16, 2022	10.91	11.04	10.72	10.92
4149	NYSE	UAA	Fri, May 13, 2022	10.72	11.29	10.70	11.04
4148	NYSE	UAA	Thu, May 12, 2022	9.91	10.90	9.91	10.64
4147	NYSE	UAA	Wed, May 11, 2022	10.41	10.50	9.95	9.98
4146	NYSE	UAA	Tue, May 10, 2022	10.54	10.69	10.13	10.39
4145	NYSE	UAA	Mon, May 9, 2022	10.67	11.04	10.29	10.33
4144	NYSE	UAA	Fri, May 6, 2022	11.23	11.50	10.39	10.89
4143	NYSE	UAA	Thu, May 5, 2022	15.28	15.34	14.06	14.29
4142	NYSE	UAA	Wed, May 4, 2022	15.62	15.65	14.79	15.58
4141	NYSE	UAA	Tue, May 3, 2022	15.60	15.75	15.08	15.33
4140	NYSE	UAA	Mon, May 2, 2022	15.45	15.58	15.10	15.57
4139	NYSE	UAA	Fri, Apr 29, 2022	15.50	15.80	15.32	15.36
4138	NYSE	UAA	Thu, Apr 28, 2022	15.31	15.79	15.05	15.64
4137	NYSE	UAA	Wed, Apr 27, 2022	14.75	15.26	14.63	15.04
4136	NYSE	UAA	Tue, Apr 26, 2022	15.72	15.83	14.70	14.81
4135	NYSE	UAA	Mon, Apr 25, 2022	15.35	15.80	15.24	15.77
4134	NYSE	UAA	Fri, Apr 22, 2022	16.17	16.29	15.40	15.47
4133	NYSE	UAA	Thu, Apr 21, 2022	16.89	17.00	16.22	16.37
4132	NYSE	UAA	Wed, Apr 20, 2022	16.85	16.98	16.53	16.54
4131	NYSE	UAA	Tue, Apr 19, 2022	16.09	16.90	16.09	16.72
4130	NYSE	UAA	Mon, Apr 18, 2022	15.96	16.16	15.79	16.04
4129	NYSE	UAA	Thu, Apr 14, 2022	16.24	16.41	16.02	16.06
4128	NYSE	UAA	Wed, Apr 13, 2022	15.87	16.36	15.87	16.22
4127	NYSE	UAA	Tue, Apr 12, 2022	16.04	16.33	15.78	15.91
4126	NYSE	UAA	Mon, Apr 11, 2022	15.72	16.31	15.66	15.90
4125	NYSE	UAA	Fri, Apr 8, 2022	15.99	16.31	15.87	15.95
4124	NYSE	UAA	Thu, Apr 7, 2022	16.16	16.22	15.68	16.08
4123	NYSE	UAA	Wed, Apr 6, 2022	16.15	16.27	15.79	16.15
4122	NYSE	UAA	Tue, Apr 5, 2022	16.81	17.03	16.36	16.49
4121	NYSE	UAA	Mon, Apr 4, 2022	16.84	17.20	16.74	16.96
4120	NYSE	UAA	Fri, Apr 1, 2022	17.08	17.20	16.61	16.77
4119	NYSE	UAA	Thu, Mar 31, 2022	17.51	17.57	17.01	17.02
4118	NYSE	UAA	Wed, Mar 30, 2022	17.94	18.03	17.53	17.66
4117	NYSE	UAA	Tue, Mar 29, 2022	17.81	18.18	17.79	18.03
4116	NYSE	UAA	Mon, Mar 28, 2022	17.38	17.51	17.05	17.43
4115	NYSE	UAA	Fri, Mar 25, 2022	17.36	17.50	17.09	17.42
4114	NYSE	UAA	Thu, Mar 24, 2022	17.12	17.37	16.95	17.27
4113	NYSE	UAA	Wed, Mar 23, 2022	16.98	17.25	16.85	16.95
4112	NYSE	UAA	Tue, Mar 22, 2022	17.34	17.73	17.10	17.13
4111	NYSE	UAA	Mon, Mar 21, 2022	17.35	17.39	16.78	17.12
4110	NYSE	UAA	Fri, Mar 18, 2022	17.08	17.57	17.00	17.50
4109	NYSE	UAA	Thu, Mar 17, 2022	16.75	17.19	16.57	17.16
4108	NYSE	UAA	Wed, Mar 16, 2022	16.41	17.00	16.40	16.99
4107	NYSE	UAA	Tue, Mar 15, 2022	15.81	16.33	15.79	16.12
4106	NYSE	UAA	Mon, Mar 14, 2022	15.38	15.85	15.38	15.73
4105	NYSE	UAA	Fri, Mar 11, 2022	15.48	15.66	15.32	15.37
4104	NYSE	UAA	Thu, Mar 10, 2022	14.98	15.57	14.87	15.29
4103	NYSE	UAA	Wed, Mar 9, 2022	15.01	15.38	14.98	15.26
4102	NYSE	UAA	Tue, Mar 8, 2022	13.91	14.76	13.70	14.19
4101	NYSE	UAA	Mon, Mar 7, 2022	15.24	15.30	13.77	13.83
4100	NYSE	UAA	Fri, Mar 4, 2022	16.25	16.32	15.17	15.26
4099	NYSE	UAA	Thu, Mar 3, 2022	17.26	17.29	16.37	16.45
4098	NYSE	UAA	Wed, Mar 2, 2022	17.31	17.53	17.04	17.32
4097	NYSE	UAA	Tue, Mar 1, 2022	17.75	17.85	17.13	17.24
4096	NYSE	UAA	Mon, Feb 28, 2022	17.43	17.94	17.38	17.89
4095	NYSE	UAA	Fri, Feb 25, 2022	17.16	17.82	17.03	17.76
4094	NYSE	UAA	Thu, Feb 24, 2022	15.27	17.15	15.21	17.10
4093	NYSE	UAA	Wed, Feb 23, 2022	16.39	16.52	15.74	15.79
4092	NYSE	UAA	Tue, Feb 22, 2022	16.33	16.62	16.03	16.15
4091	NYSE	UAA	Fri, Feb 18, 2022	16.56	16.82	16.38	16.54
4090	NYSE	UAA	Thu, Feb 17, 2022	17.07	17.38	16.52	16.53
4089	NYSE	UAA	Wed, Feb 16, 2022	17.60	17.70	17.11	17.25
4088	NYSE	UAA	Tue, Feb 15, 2022	17.38	17.92	17.33	17.76
4087	NYSE	UAA	Mon, Feb 14, 2022	17.44	17.89	17.18	17.19
4086	NYSE	UAA	Fri, Feb 11, 2022	19.07	19.10	17.25	17.51
4085	NYSE	UAA	Thu, Feb 10, 2022	19.81	20.65	19.79	20.01
4084	NYSE	UAA	Wed, Feb 9, 2022	20.15	20.39	20.02	20.35
4083	NYSE	UAA	Tue, Feb 8, 2022	19.40	20.05	19.40	19.89
4082	NYSE	UAA	Mon, Feb 7, 2022	19.61	20.21	19.42	19.56
4081	NYSE	UAA	Fri, Feb 4, 2022	19.02	19.76	18.97	19.57
4080	NYSE	UAA	Thu, Feb 3, 2022	19.20	19.76	19.12	19.18
4079	NYSE	UAA	Wed, Feb 2, 2022	19.77	20.13	19.32	19.59
4078	NYSE	UAA	Tue, Feb 1, 2022	19.06	19.51	18.62	19.08
4077	NYSE	UAA	Mon, Jan 31, 2022	18.23	18.84	18.18	18.83
4076	NYSE	UAA	Fri, Jan 28, 2022	18.16	18.27	17.52	18.26
4075	NYSE	UAA	Thu, Jan 27, 2022	18.44	18.86	17.84	18.13
4074	NYSE	UAA	Wed, Jan 26, 2022	18.95	18.97	17.91	18.14
4073	NYSE	UAA	Tue, Jan 25, 2022	18.86	18.87	18.32	18.60
4072	NYSE	UAA	Mon, Jan 24, 2022	18.48	19.34	18.15	19.33
4071	NYSE	UAA	Fri, Jan 21, 2022	18.88	19.34	18.35	18.77
4070	NYSE	UAA	Thu, Jan 20, 2022	18.86	19.48	18.46	18.51
4069	NYSE	UAA	Wed, Jan 19, 2022	18.99	19.41	18.79	18.80
4068	NYSE	UAA	Tue, Jan 18, 2022	19.10	19.21	18.73	18.81
4067	NYSE	UAA	Fri, Jan 14, 2022	18.99	18.99	18.38	18.86
4066	NYSE	UAA	Thu, Jan 13, 2022	19.64	19.74	19.24	19.30
4065	NYSE	UAA	Wed, Jan 12, 2022	19.73	20.13	19.44	19.59
4064	NYSE	UAA	Tue, Jan 11, 2022	19.45	19.51	18.95	19.47
4063	NYSE	UAA	Mon, Jan 10, 2022	19.45	19.56	18.95	19.54
4062	NYSE	UAA	Fri, Jan 7, 2022	20.70	20.79	19.81	19.85
4061	NYSE	UAA	Thu, Jan 6, 2022	20.69	20.97	20.05	20.83
4060	NYSE	UAA	Wed, Jan 5, 2022	21.34	21.61	20.68	20.71
4059	NYSE	UAA	Tue, Jan 4, 2022	22.01	22.01	21.26	21.48
4058	NYSE	UAA	Mon, Jan 3, 2022	21.37	21.66	21.15	21.24
4057	NYSE	UAA	Fri, Dec 31, 2021	21.07	21.27	20.87	21.19
4056	NYSE	UAA	Thu, Dec 30, 2021	21.15	21.47	21.01	21.04
4055	NYSE	UAA	Wed, Dec 29, 2021	20.99	21.39	20.93	21.08
4054	NYSE	UAA	Tue, Dec 28, 2021	20.93	21.42	20.86	20.93
4053	NYSE	UAA	Mon, Dec 27, 2021	20.63	21.08	20.50	20.90
4052	NYSE	UAA	Thu, Dec 23, 2021	20.51	20.69	20.26	20.62
4051	NYSE	UAA	Wed, Dec 22, 2021	20.40	20.62	20.08	20.36
4050	NYSE	UAA	Tue, Dec 21, 2021	20.21	20.56	20.21	20.50
4049	NYSE	UAA	Mon, Dec 20, 2021	20.79	20.82	19.83	19.94
4048	NYSE	UAA	Fri, Dec 17, 2021	21.19	21.29	20.65	20.90
4047	NYSE	UAA	Thu, Dec 16, 2021	21.73	22.10	21.28	21.37
4046	NYSE	UAA	Wed, Dec 15, 2021	22.42	22.65	21.59	22.37
4045	NYSE	UAA	Tue, Dec 14, 2021	22.40	22.70	22.20	22.25
4044	NYSE	UAA	Mon, Dec 13, 2021	23.68	23.74	22.34	22.60
4043	NYSE	UAA	Fri, Dec 10, 2021	24.08	24.09	23.37	23.61
4042	NYSE	UAA	Thu, Dec 9, 2021	24.21	24.60	23.87	23.88
4041	NYSE	UAA	Wed, Dec 8, 2021	24.40	24.53	24.06	24.25
4040	NYSE	UAA	Tue, Dec 7, 2021	24.28	24.91	24.28	24.45
4039	NYSE	UAA	Mon, Dec 6, 2021	23.62	24.29	23.23	23.98
4038	NYSE	UAA	Fri, Dec 3, 2021	23.56	23.79	22.88	23.47
4037	NYSE	UAA	Thu, Dec 2, 2021	23.08	23.61	22.46	23.50
4036	NYSE	UAA	Wed, Dec 1, 2021	24.08	24.47	22.88	22.89
4035	NYSE	UAA	Tue, Nov 30, 2021	24.17	24.26	23.07	23.59
4034	NYSE	UAA	Mon, Nov 29, 2021	24.40	24.77	24.01	24.39
4033	NYSE	UAA	Fri, Nov 26, 2021	23.89	24.28	23.50	23.98
4032	NYSE	UAA	Wed, Nov 24, 2021	24.07	25.14	23.99	24.90
4031	NYSE	UAA	Tue, Nov 23, 2021	25.21	25.42	24.65	24.80
4030	NYSE	UAA	Mon, Nov 22, 2021	27.05	27.08	25.23	25.36
4029	NYSE	UAA	Fri, Nov 19, 2021	26.66	27.28	26.52	26.96
4028	NYSE	UAA	Thu, Nov 18, 2021	26.46	26.85	26.02	26.83
4027	NYSE	UAA	Wed, Nov 17, 2021	26.53	26.65	25.94	26.27
4026	NYSE	UAA	Tue, Nov 16, 2021	25.90	26.85	25.76	26.57
4025	NYSE	UAA	Mon, Nov 15, 2021	25.30	25.87	25.11	25.84
4024	NYSE	UAA	Fri, Nov 12, 2021	24.88	25.53	24.80	25.02
4023	NYSE	UAA	Thu, Nov 11, 2021	24.75	25.23	24.67	24.78
4022	NYSE	UAA	Wed, Nov 10, 2021	24.58	25.50	24.38	24.74
4021	NYSE	UAA	Tue, Nov 9, 2021	24.80	25.09	24.54	24.75
4020	NYSE	UAA	Mon, Nov 8, 2021	24.87	25.15	24.63	24.74
4019	NYSE	UAA	Fri, Nov 5, 2021	26.20	26.30	24.79	25.02
4018	NYSE	UAA	Thu, Nov 4, 2021	26.63	27.16	25.77	25.93
4017	NYSE	UAA	Wed, Nov 3, 2021	26.14	27.28	26.02	26.54
4016	NYSE	UAA	Tue, Nov 2, 2021	25.19	26.28	24.92	25.60
4015	NYSE	UAA	Mon, Nov 1, 2021	22.00	22.44	21.88	21.98
4014	NYSE	UAA	Fri, Oct 29, 2021	22.04	22.73	21.76	21.96
4013	NYSE	UAA	Thu, Oct 28, 2021	21.76	22.14	21.61	22.13
4012	NYSE	UAA	Wed, Oct 27, 2021	21.50	21.96	21.31	21.72
4011	NYSE	UAA	Tue, Oct 26, 2021	21.56	21.98	21.32	21.55
4010	NYSE	UAA	Mon, Oct 25, 2021	20.72	21.39	20.64	21.36
4009	NYSE	UAA	Fri, Oct 22, 2021	20.82	20.89	20.53	20.68
4008	NYSE	UAA	Thu, Oct 21, 2021	20.22	21.16	20.17	20.93
4007	NYSE	UAA	Wed, Oct 20, 2021	20.37	20.81	20.17	20.20
4006	NYSE	UAA	Tue, Oct 19, 2021	20.47	20.53	20.21	20.38
4005	NYSE	UAA	Mon, Oct 18, 2021	20.25	20.57	20.12	20.53
4004	NYSE	UAA	Fri, Oct 15, 2021	20.71	20.78	20.45	20.51
4003	NYSE	UAA	Thu, Oct 14, 2021	20.64	20.72	20.44	20.51
4002	NYSE	UAA	Wed, Oct 13, 2021	20.47	20.62	20.15	20.45
4001	NYSE	UAA	Tue, Oct 12, 2021	20.29	20.50	20.09	20.34
4000	NYSE	UAA	Mon, Oct 11, 2021	20.20	20.50	19.93	19.99
3999	NYSE	UAA	Fri, Oct 8, 2021	20.99	21.11	20.31	20.44
3998	NYSE	UAA	Thu, Oct 7, 2021	20.98	21.55	20.90	21.11
3997	NYSE	UAA	Wed, Oct 6, 2021	20.73	21.04	20.40	20.62
3996	NYSE	UAA	Tue, Oct 5, 2021	21.05	21.86	20.88	21.05
3995	NYSE	UAA	Mon, Oct 4, 2021	20.70	21.13	20.60	20.74
3994	NYSE	UAA	Fri, Oct 1, 2021	20.43	20.88	20.12	20.79
3993	NYSE	UAA	Thu, Sep 30, 2021	20.67	20.67	19.90	20.18
3992	NYSE	UAA	Wed, Sep 29, 2021	21.40	21.49	20.69	20.72
3991	NYSE	UAA	Tue, Sep 28, 2021	21.10	21.47	21.01	21.20
3990	NYSE	UAA	Mon, Sep 27, 2021	21.59	21.90	21.20	21.24
3989	NYSE	UAA	Fri, Sep 24, 2021	20.83	21.77	20.61	21.50
3988	NYSE	UAA	Thu, Sep 23, 2021	20.97	21.67	20.96	21.43
3987	NYSE	UAA	Wed, Sep 22, 2021	20.67	21.00	20.55	20.76
3986	NYSE	UAA	Tue, Sep 21, 2021	20.51	20.77	20.35	20.50
3985	NYSE	UAA	Mon, Sep 20, 2021	20.52	20.79	20.15	20.45
3984	NYSE	UAA	Fri, Sep 17, 2021	21.21	21.72	20.93	21.07
3983	NYSE	UAA	Thu, Sep 16, 2021	21.58	21.83	21.36	21.38
3982	NYSE	UAA	Wed, Sep 15, 2021	21.38	21.54	21.06	21.46
3981	NYSE	UAA	Tue, Sep 14, 2021	22.00	22.01	21.14	21.41
3980	NYSE	UAA	Mon, Sep 13, 2021	23.01	23.12	21.78	21.92
3979	NYSE	UAA	Fri, Sep 10, 2021	23.23	23.52	22.85	22.87
3978	NYSE	UAA	Thu, Sep 9, 2021	22.38	23.41	22.22	23.16
3977	NYSE	UAA	Wed, Sep 8, 2021	22.58	22.72	21.95	22.20
3976	NYSE	UAA	Tue, Sep 7, 2021	23.28	23.33	22.58	22.63
3975	NYSE	UAA	Fri, Sep 3, 2021	22.95	23.17	22.60	23.15
3974	NYSE	UAA	Thu, Sep 2, 2021	23.34	23.40	23.00	23.07
3973	NYSE	UAA	Wed, Sep 1, 2021	23.23	23.66	23.06	23.15
3972	NYSE	UAA	Tue, Aug 31, 2021	24.00	24.22	22.94	23.14
3971	NYSE	UAA	Mon, Aug 30, 2021	24.24	24.34	23.91	24.12
3970	NYSE	UAA	Fri, Aug 27, 2021	23.74	24.28	23.65	24.12
3969	NYSE	UAA	Thu, Aug 26, 2021	24.06	24.11	23.30	23.66
3968	NYSE	UAA	Wed, Aug 25, 2021	24.22	24.38	23.95	24.13
3967	NYSE	UAA	Tue, Aug 24, 2021	23.70	24.32	23.70	24.16
3966	NYSE	UAA	Mon, Aug 23, 2021	23.67	23.75	23.37	23.66
3965	NYSE	UAA	Fri, Aug 20, 2021	22.98	23.49	22.85	23.45
3964	NYSE	UAA	Thu, Aug 19, 2021	22.88	23.21	22.50	22.61
3963	NYSE	UAA	Wed, Aug 18, 2021	23.40	23.97	23.27	23.31
3962	NYSE	UAA	Tue, Aug 17, 2021	24.84	24.90	23.42	23.50
3961	NYSE	UAA	Mon, Aug 16, 2021	25.27	25.31	24.78	24.99
3960	NYSE	UAA	Fri, Aug 13, 2021	25.77	25.83	25.33	25.45
3959	NYSE	UAA	Thu, Aug 12, 2021	25.78	25.94	25.52	25.77
3958	NYSE	UAA	Wed, Aug 11, 2021	25.46	26.02	25.28	25.77
3957	NYSE	UAA	Tue, Aug 10, 2021	25.06	26.01	25.02	25.61
3956	NYSE	UAA	Mon, Aug 9, 2021	24.99	25.30	24.59	25.02
3955	NYSE	UAA	Fri, Aug 6, 2021	24.82	25.18	24.65	25.00
3954	NYSE	UAA	Thu, Aug 5, 2021	23.79	24.87	23.62	24.81
3953	NYSE	UAA	Wed, Aug 4, 2021	23.17	24.71	23.04	23.81
3952	NYSE	UAA	Tue, Aug 3, 2021	22.03	22.81	21.15	22.70
3951	NYSE	UAA	Mon, Aug 2, 2021	21.17	21.75	21.00	21.11
3950	NYSE	UAA	Fri, Jul 30, 2021	20.38	21.09	20.28	20.45
3949	NYSE	UAA	Thu, Jul 29, 2021	20.30	20.87	20.26	20.43
3948	NYSE	UAA	Wed, Jul 28, 2021	20.52	20.71	19.85	20.16
3947	NYSE	UAA	Tue, Jul 27, 2021	20.38	20.48	20.04	20.34
3946	NYSE	UAA	Mon, Jul 26, 2021	20.50	20.73	20.15	20.49
3945	NYSE	UAA	Fri, Jul 23, 2021	20.47	20.82	20.32	20.50
3944	NYSE	UAA	Thu, Jul 22, 2021	20.45	20.53	20.05	20.23
3943	NYSE	UAA	Wed, Jul 21, 2021	19.98	20.56	19.90	20.47
3942	NYSE	UAA	Tue, Jul 20, 2021	18.97	19.93	18.76	19.67
3941	NYSE	UAA	Mon, Jul 19, 2021	18.70	19.09	18.47	18.90
3940	NYSE	UAA	Fri, Jul 16, 2021	20.13	20.18	19.07	19.26
3939	NYSE	UAA	Thu, Jul 15, 2021	20.43	20.61	19.84	20.08
3938	NYSE	UAA	Wed, Jul 14, 2021	20.81	21.03	20.45	20.55
3937	NYSE	UAA	Tue, Jul 13, 2021	21.07	21.27	20.55	20.65
3936	NYSE	UAA	Mon, Jul 12, 2021	21.20	21.40	20.96	21.21
3935	NYSE	UAA	Fri, Jul 9, 2021	20.81	21.38	20.72	21.34
3934	NYSE	UAA	Thu, Jul 8, 2021	20.27	20.65	19.86	20.44
3933	NYSE	UAA	Wed, Jul 7, 2021	21.00	21.23	20.41	20.68
3932	NYSE	UAA	Tue, Jul 6, 2021	21.17	21.30	20.65	21.07
3931	NYSE	UAA	Fri, Jul 2, 2021	21.41	21.41	20.93	21.25
3930	NYSE	UAA	Thu, Jul 1, 2021	21.15	21.64	21.08	21.30
3929	NYSE	UAA	Wed, Jun 30, 2021	21.02	21.15	20.76	21.15
3928	NYSE	UAA	Tue, Jun 29, 2021	21.07	21.40	20.78	21.07
3927	NYSE	UAA	Mon, Jun 28, 2021	21.59	21.67	20.78	20.99
3926	NYSE	UAA	Fri, Jun 25, 2021	22.09	22.30	21.54	21.69
3925	NYSE	UAA	Thu, Jun 24, 2021	21.19	21.51	20.87	21.24
3924	NYSE	UAA	Wed, Jun 23, 2021	20.44	21.17	20.44	21.06
3923	NYSE	UAA	Tue, Jun 22, 2021	20.09	20.43	19.76	20.30
3922	NYSE	UAA	Mon, Jun 21, 2021	19.91	20.33	19.63	20.16
3921	NYSE	UAA	Fri, Jun 18, 2021	19.72	19.93	19.28	19.80
3920	NYSE	UAA	Thu, Jun 17, 2021	20.60	20.65	19.76	20.08
3919	NYSE	UAA	Wed, Jun 16, 2021	20.68	20.82	20.35	20.70
3918	NYSE	UAA	Tue, Jun 15, 2021	20.76	20.88	20.38	20.79
3917	NYSE	UAA	Mon, Jun 14, 2021	21.50	21.57	20.66	20.76
3916	NYSE	UAA	Fri, Jun 11, 2021	21.28	21.50	21.12	21.49
3915	NYSE	UAA	Thu, Jun 10, 2021	21.44	21.58	20.96	21.07
3914	NYSE	UAA	Wed, Jun 9, 2021	22.19	22.35	21.32	21.40
3913	NYSE	UAA	Tue, Jun 8, 2021	22.11	22.34	21.89	22.21
3912	NYSE	UAA	Mon, Jun 7, 2021	21.83	22.18	21.51	22.07
3911	NYSE	UAA	Fri, Jun 4, 2021	22.14	22.40	21.35	21.72
3910	NYSE	UAA	Thu, Jun 3, 2021	22.52	22.67	22.06	22.15
3909	NYSE	UAA	Wed, Jun 2, 2021	23.14	23.17	22.52	22.70
3908	NYSE	UAA	Tue, Jun 1, 2021	22.86	23.21	22.65	23.05
3907	NYSE	UAA	Fri, May 28, 2021	23.02	23.11	22.39	22.58
3906	NYSE	UAA	Thu, May 27, 2021	22.35	23.22	22.10	22.87
3905	NYSE	UAA	Wed, May 26, 2021	21.57	22.61	21.53	22.17
3904	NYSE	UAA	Tue, May 25, 2021	21.48	21.63	21.32	21.39
3903	NYSE	UAA	Mon, May 24, 2021	21.57	21.59	21.26	21.29
3902	NYSE	UAA	Fri, May 21, 2021	21.81	21.97	21.40	21.45
3901	NYSE	UAA	Thu, May 20, 2021	22.00	22.11	21.10	21.69
3900	NYSE	UAA	Wed, May 19, 2021	22.20	22.24	21.75	21.92
3899	NYSE	UAA	Tue, May 18, 2021	23.18	23.33	22.61	22.65
3898	NYSE	UAA	Mon, May 17, 2021	22.79	23.19	22.70	23.18
3897	NYSE	UAA	Fri, May 14, 2021	22.10	22.94	22.10	22.78
3896	NYSE	UAA	Thu, May 13, 2021	22.25	22.64	21.69	22.04
3895	NYSE	UAA	Wed, May 12, 2021	22.89	23.31	21.97	22.03
3894	NYSE	UAA	Tue, May 11, 2021	23.03	23.15	22.50	23.04
3893	NYSE	UAA	Mon, May 10, 2021	24.57	24.57	23.15	23.19
3892	NYSE	UAA	Fri, May 7, 2021	24.08	25.22	24.05	24.47
3891	NYSE	UAA	Thu, May 6, 2021	25.64	25.64	24.35	24.70
3890	NYSE	UAA	Wed, May 5, 2021	25.23	26.45	24.10	25.53
3889	NYSE	UAA	Tue, May 4, 2021	23.47	24.36	23.13	23.88
3888	NYSE	UAA	Mon, May 3, 2021	24.54	24.62	23.98	24.17
3887	NYSE	UAA	Fri, Apr 30, 2021	24.21	24.75	24.20	24.31
3886	NYSE	UAA	Thu, Apr 29, 2021	24.36	24.64	24.14	24.41
3885	NYSE	UAA	Wed, Apr 28, 2021	24.11	24.38	24.00	24.03
3884	NYSE	UAA	Tue, Apr 27, 2021	23.60	24.26	23.57	24.19
3883	NYSE	UAA	Mon, Apr 26, 2021	23.45	23.83	23.25	23.52
3882	NYSE	UAA	Fri, Apr 23, 2021	22.92	23.28	22.87	23.03
3881	NYSE	UAA	Thu, Apr 22, 2021	22.40	23.11	22.31	22.68
3880	NYSE	UAA	Wed, Apr 21, 2021	21.19	22.39	21.16	22.37
3879	NYSE	UAA	Tue, Apr 20, 2021	21.53	21.54	20.73	21.23
3878	NYSE	UAA	Mon, Apr 19, 2021	21.84	21.86	21.48	21.69
3877	NYSE	UAA	Fri, Apr 16, 2021	22.12	22.23	21.87	22.05
3876	NYSE	UAA	Thu, Apr 15, 2021	22.34	22.34	21.85	22.01
3875	NYSE	UAA	Wed, Apr 14, 2021	22.27	22.57	22.06	22.16
3874	NYSE	UAA	Tue, Apr 13, 2021	22.86	22.86	21.83	22.29
3873	NYSE	UAA	Mon, Apr 12, 2021	22.85	23.20	22.79	22.98
3872	NYSE	UAA	Fri, Apr 9, 2021	22.92	23.18	22.57	23.00
3871	NYSE	UAA	Thu, Apr 8, 2021	22.70	23.03	22.42	22.75
3870	NYSE	UAA	Wed, Apr 7, 2021	23.21	23.38	22.72	22.83
3869	NYSE	UAA	Tue, Apr 6, 2021	23.00	23.50	23.00	23.26
3868	NYSE	UAA	Mon, Apr 5, 2021	22.21	23.14	22.01	22.97
3867	NYSE	UAA	Thu, Apr 1, 2021	22.13	22.34	21.80	21.97
3866	NYSE	UAA	Wed, Mar 31, 2021	21.74	22.32	21.64	22.16
3865	NYSE	UAA	Tue, Mar 30, 2021	21.52	21.80	21.22	21.71
3864	NYSE	UAA	Mon, Mar 29, 2021	22.19	22.37	21.24	21.46
3863	NYSE	UAA	Fri, Mar 26, 2021	22.70	22.87	21.75	22.36
3862	NYSE	UAA	Thu, Mar 25, 2021	21.47	22.56	20.72	22.44
3861	NYSE	UAA	Wed, Mar 24, 2021	22.60	23.07	22.03	22.05
3860	NYSE	UAA	Tue, Mar 23, 2021	23.24	23.75	22.31	22.47
3859	NYSE	UAA	Mon, Mar 22, 2021	23.57	23.66	22.89	23.48
3858	NYSE	UAA	Fri, Mar 19, 2021	23.20	23.64	22.98	23.43
3857	NYSE	UAA	Thu, Mar 18, 2021	23.05	24.14	22.88	23.47
3856	NYSE	UAA	Wed, Mar 17, 2021	23.41	23.41	22.74	22.99
3855	NYSE	UAA	Tue, Mar 16, 2021	24.07	24.35	23.20	23.38
3854	NYSE	UAA	Mon, Mar 15, 2021	23.44	24.39	23.44	24.20
3853	NYSE	UAA	Fri, Mar 12, 2021	22.86	23.56	22.79	23.38
3852	NYSE	UAA	Thu, Mar 11, 2021	22.65	22.96	22.40	22.82
3851	NYSE	UAA	Wed, Mar 10, 2021	22.55	22.92	22.31	22.54
3850	NYSE	UAA	Tue, Mar 9, 2021	23.13	23.14	22.40	22.41
3849	NYSE	UAA	Mon, Mar 8, 2021	22.85	23.57	22.66	22.93
3848	NYSE	UAA	Fri, Mar 5, 2021	22.99	23.28	21.46	22.66
3847	NYSE	UAA	Thu, Mar 4, 2021	23.11	23.54	22.23	22.79
3846	NYSE	UAA	Wed, Mar 3, 2021	23.07	23.73	22.97	23.23
3845	NYSE	UAA	Tue, Mar 2, 2021	22.66	23.12	22.61	22.87
3844	NYSE	UAA	Mon, Mar 1, 2021	22.32	23.15	22.20	22.74
3843	NYSE	UAA	Fri, Feb 26, 2021	21.60	22.29	21.35	21.89
3842	NYSE	UAA	Thu, Feb 25, 2021	21.94	22.62	21.49	21.59
3841	NYSE	UAA	Wed, Feb 24, 2021	21.81	22.11	21.55	21.89
3840	NYSE	UAA	Tue, Feb 23, 2021	21.95	22.08	21.06	21.81
3839	NYSE	UAA	Mon, Feb 22, 2021	22.53	22.90	22.13	22.16
3838	NYSE	UAA	Fri, Feb 19, 2021	22.64	23.12	22.50	22.81
3837	NYSE	UAA	Thu, Feb 18, 2021	22.33	22.44	21.98	22.28
3836	NYSE	UAA	Wed, Feb 17, 2021	22.08	22.62	21.98	22.40
3835	NYSE	UAA	Tue, Feb 16, 2021	22.37	22.65	22.06	22.40
3834	NYSE	UAA	Fri, Feb 12, 2021	22.56	22.88	22.28	22.37
3833	NYSE	UAA	Thu, Feb 11, 2021	22.83	23.50	22.71	22.99
3832	NYSE	UAA	Wed, Feb 10, 2021	22.88	23.23	21.82	22.45
3831	NYSE	UAA	Tue, Feb 9, 2021	20.61	21.20	20.53	20.72
3830	NYSE	UAA	Mon, Feb 8, 2021	20.77	21.05	20.55	20.77
3829	NYSE	UAA	Fri, Feb 5, 2021	20.49	20.97	20.37	20.70
3828	NYSE	UAA	Thu, Feb 4, 2021	19.60	20.29	19.53	20.26
3827	NYSE	UAA	Wed, Feb 3, 2021	18.77	19.65	18.64	19.49
3826	NYSE	UAA	Tue, Feb 2, 2021	18.26	18.78	18.14	18.57
3825	NYSE	UAA	Mon, Feb 1, 2021	17.65	18.03	17.37	17.99
3824	NYSE	UAA	Fri, Jan 29, 2021	17.66	17.92	17.29	17.50
3823	NYSE	UAA	Thu, Jan 28, 2021	17.55	18.19	17.51	17.81
3822	NYSE	UAA	Wed, Jan 27, 2021	17.98	18.31	17.16	17.35
3821	NYSE	UAA	Tue, Jan 26, 2021	19.24	19.24	18.32	18.51
3820	NYSE	UAA	Mon, Jan 25, 2021	18.56	18.99	18.11	18.64
3819	NYSE	UAA	Fri, Jan 22, 2021	18.54	18.70	18.21	18.51
3818	NYSE	UAA	Thu, Jan 21, 2021	19.38	19.55	18.68	18.68
3817	NYSE	UAA	Wed, Jan 20, 2021	18.15	18.82	18.12	18.61
3816	NYSE	UAA	Tue, Jan 19, 2021	18.29	18.34	17.94	18.13
3815	NYSE	UAA	Fri, Jan 15, 2021	18.36	18.49	17.72	18.09
3814	NYSE	UAA	Thu, Jan 14, 2021	18.63	18.92	18.45	18.50
3813	NYSE	UAA	Wed, Jan 13, 2021	18.86	18.92	18.31	18.45
3812	NYSE	UAA	Tue, Jan 12, 2021	17.96	19.01	17.88	18.87
3811	NYSE	UAA	Mon, Jan 11, 2021	17.43	18.02	17.31	17.98
3810	NYSE	UAA	Fri, Jan 8, 2021	18.13	18.21	17.67	17.70
3809	NYSE	UAA	Thu, Jan 7, 2021	18.10	18.28	17.79	18.03
3808	NYSE	UAA	Wed, Jan 6, 2021	17.86	18.32	17.74	17.97
3807	NYSE	UAA	Tue, Jan 5, 2021	17.37	18.00	17.26	17.85
3806	NYSE	UAA	Mon, Jan 4, 2021	17.58	17.58	17.05	17.35
3805	NYSE	UAA	Thu, Dec 31, 2020	17.39	17.48	17.10	17.17
3804	NYSE	UAA	Wed, Dec 30, 2020	17.01	17.50	16.96	17.45
3803	NYSE	UAA	Tue, Dec 29, 2020	17.07	17.21	16.72	16.87
3802	NYSE	UAA	Mon, Dec 28, 2020	17.42	17.66	17.21	17.27
3801	NYSE	UAA	Thu, Dec 24, 2020	17.42	17.43	16.90	17.41
3800	NYSE	UAA	Wed, Dec 23, 2020	16.87	17.47	16.86	17.36
3799	NYSE	UAA	Tue, Dec 22, 2020	17.40	17.41	16.87	16.88
3798	NYSE	UAA	Mon, Dec 21, 2020	17.05	17.45	16.98	17.35
3797	NYSE	UAA	Fri, Dec 18, 2020	17.30	17.54	17.20	17.37
3796	NYSE	UAA	Thu, Dec 17, 2020	17.48	17.58	17.31	17.42
3795	NYSE	UAA	Wed, Dec 16, 2020	17.68	17.85	17.25	17.46
3794	NYSE	UAA	Tue, Dec 15, 2020	17.34	17.69	17.28	17.67
3793	NYSE	UAA	Mon, Dec 14, 2020	17.43	17.49	17.09	17.14
3792	NYSE	UAA	Fri, Dec 11, 2020	17.41	17.68	17.11	17.17
3791	NYSE	UAA	Thu, Dec 10, 2020	17.39	17.60	17.13	17.60
3790	NYSE	UAA	Wed, Dec 9, 2020	17.44	17.94	17.30	17.57
3789	NYSE	UAA	Tue, Dec 8, 2020	16.89	17.62	16.82	17.24
3788	NYSE	UAA	Mon, Dec 7, 2020	16.73	17.08	16.55	17.06
3787	NYSE	UAA	Fri, Dec 4, 2020	17.02	17.16	16.70	16.83
3786	NYSE	UAA	Thu, Dec 3, 2020	16.35	17.16	16.30	17.00
3785	NYSE	UAA	Wed, Dec 2, 2020	16.45	16.62	16.23	16.32
3784	NYSE	UAA	Tue, Dec 1, 2020	16.78	16.91	16.22	16.54
3783	NYSE	UAA	Mon, Nov 30, 2020	16.70	16.76	16.33	16.57
3782	NYSE	UAA	Fri, Nov 27, 2020	16.94	17.02	16.64	16.68
3781	NYSE	UAA	Wed, Nov 25, 2020	16.82	16.95	16.33	16.86
3780	NYSE	UAA	Tue, Nov 24, 2020	16.83	17.15	16.60	17.01
3779	NYSE	UAA	Mon, Nov 23, 2020	16.91	16.98	16.41	16.54
3778	NYSE	UAA	Fri, Nov 20, 2020	16.67	16.89	16.48	16.73
3777	NYSE	UAA	Thu, Nov 19, 2020	16.15	16.72	16.06	16.69
3776	NYSE	UAA	Wed, Nov 18, 2020	16.34	16.78	16.24	16.27
3775	NYSE	UAA	Tue, Nov 17, 2020	15.76	16.16	15.43	16.10
3774	NYSE	UAA	Mon, Nov 16, 2020	15.41	15.80	15.21	15.76
3773	NYSE	UAA	Fri, Nov 13, 2020	14.50	14.98	14.43	14.89
3772	NYSE	UAA	Thu, Nov 12, 2020	14.37	14.61	14.05	14.33
3771	NYSE	UAA	Wed, Nov 11, 2020	15.13	15.13	14.36	14.51
3770	NYSE	UAA	Tue, Nov 10, 2020	15.37	15.61	14.90	15.06
3769	NYSE	UAA	Mon, Nov 9, 2020	15.82	16.20	15.37	15.37
3768	NYSE	UAA	Fri, Nov 6, 2020	14.92	15.25	14.57	14.81
3767	NYSE	UAA	Thu, Nov 5, 2020	14.46	15.05	14.45	14.97
3766	NYSE	UAA	Wed, Nov 4, 2020	14.37	14.71	14.08	14.40
3765	NYSE	UAA	Tue, Nov 3, 2020	14.76	14.84	14.44	14.77
3764	NYSE	UAA	Mon, Nov 2, 2020	14.14	14.77	14.01	14.46
3763	NYSE	UAA	Fri, Oct 30, 2020	15.21	15.39	13.52	13.84
3762	NYSE	UAA	Thu, Oct 29, 2020	13.30	13.99	13.16	13.79
3761	NYSE	UAA	Wed, Oct 28, 2020	13.27	13.51	13.12	13.31
3760	NYSE	UAA	Tue, Oct 27, 2020	13.87	13.97	13.56	13.67
3759	NYSE	UAA	Mon, Oct 26, 2020	14.54	14.54	13.70	13.93
3758	NYSE	UAA	Fri, Oct 23, 2020	14.42	14.67	13.86	14.66
3757	NYSE	UAA	Thu, Oct 22, 2020	14.05	14.21	13.88	14.18
3756	NYSE	UAA	Wed, Oct 21, 2020	13.60	14.04	13.54	13.94
3755	NYSE	UAA	Tue, Oct 20, 2020	13.37	13.95	13.31	13.47
3754	NYSE	UAA	Mon, Oct 19, 2020	12.93	13.47	12.84	13.26
3753	NYSE	UAA	Fri, Oct 16, 2020	13.02	13.21	12.70	13.00
3752	NYSE	UAA	Thu, Oct 15, 2020	12.29	12.95	12.26	12.92
3751	NYSE	UAA	Wed, Oct 14, 2020	12.75	13.05	12.52	12.54
3750	NYSE	UAA	Tue, Oct 13, 2020	12.65	13.02	12.51	12.82
3749	NYSE	UAA	Mon, Oct 12, 2020	12.59	12.74	12.45	12.73
3748	NYSE	UAA	Fri, Oct 9, 2020	12.66	12.71	12.29	12.55
3747	NYSE	UAA	Thu, Oct 8, 2020	12.25	12.65	12.22	12.60
3746	NYSE	UAA	Wed, Oct 7, 2020	11.88	12.23	11.85	12.17
3745	NYSE	UAA	Tue, Oct 6, 2020	12.20	12.30	11.64	11.69
3744	NYSE	UAA	Mon, Oct 5, 2020	12.25	12.31	12.07	12.16
3743	NYSE	UAA	Fri, Oct 2, 2020	11.49	12.10	11.43	12.06
3742	NYSE	UAA	Thu, Oct 1, 2020	11.37	11.94	11.34	11.86
3741	NYSE	UAA	Wed, Sep 30, 2020	11.17	11.47	11.13	11.23
3740	NYSE	UAA	Tue, Sep 29, 2020	11.37	11.37	10.89	11.08
3739	NYSE	UAA	Mon, Sep 28, 2020	11.37	11.53	11.25	11.43
3738	NYSE	UAA	Fri, Sep 25, 2020	10.91	11.30	10.90	11.16
3737	NYSE	UAA	Thu, Sep 24, 2020	11.30	11.32	10.75	11.01
3736	NYSE	UAA	Wed, Sep 23, 2020	11.33	11.99	11.28	11.43
3735	NYSE	UAA	Tue, Sep 22, 2020	10.67	10.97	10.51	10.92
3734	NYSE	UAA	Mon, Sep 21, 2020	11.19	11.25	10.57	10.69
3733	NYSE	UAA	Fri, Sep 18, 2020	11.95	11.97	11.37	11.52
3732	NYSE	UAA	Thu, Sep 17, 2020	12.02	12.27	11.78	11.97
3731	NYSE	UAA	Wed, Sep 16, 2020	11.68	12.42	11.66	12.23
3730	NYSE	UAA	Tue, Sep 15, 2020	11.79	11.82	11.49	11.66
3729	NYSE	UAA	Mon, Sep 14, 2020	11.38	11.75	11.13	11.72
3728	NYSE	UAA	Fri, Sep 11, 2020	10.92	11.43	10.82	11.32
3727	NYSE	UAA	Thu, Sep 10, 2020	10.66	10.85	10.60	10.74
3726	NYSE	UAA	Wed, Sep 9, 2020	10.86	10.91	10.53	10.59
3725	NYSE	UAA	Tue, Sep 8, 2020	10.22	11.04	10.22	10.95
3724	NYSE	UAA	Fri, Sep 4, 2020	10.55	10.62	10.14	10.43
3723	NYSE	UAA	Thu, Sep 3, 2020	10.38	10.76	10.37	10.43
3722	NYSE	UAA	Wed, Sep 2, 2020	10.32	10.56	10.18	10.39
3721	NYSE	UAA	Tue, Sep 1, 2020	9.72	10.26	9.66	10.25
3720	NYSE	UAA	Mon, Aug 31, 2020	10.09	10.13	9.73	9.81
3719	NYSE	UAA	Fri, Aug 28, 2020	9.98	10.17	9.84	10.15
3718	NYSE	UAA	Thu, Aug 27, 2020	9.90	10.24	9.90	9.92
3717	NYSE	UAA	Wed, Aug 26, 2020	10.14	10.19	9.87	9.88
3716	NYSE	UAA	Tue, Aug 25, 2020	10.31	10.39	10.09	10.17
3715	NYSE	UAA	Mon, Aug 24, 2020	9.75	10.25	9.71	10.24
3714	NYSE	UAA	Fri, Aug 21, 2020	9.89	10.00	9.70	9.73
3713	NYSE	UAA	Thu, Aug 20, 2020	9.96	10.01	9.70	9.76
3712	NYSE	UAA	Wed, Aug 19, 2020	10.23	10.36	9.96	9.98
3711	NYSE	UAA	Tue, Aug 18, 2020	10.41	10.45	10.07	10.24
3710	NYSE	UAA	Mon, Aug 17, 2020	10.67	10.71	10.28	10.47
3709	NYSE	UAA	Fri, Aug 14, 2020	10.70	10.91	10.56	10.74
3708	NYSE	UAA	Thu, Aug 13, 2020	10.92	11.02	10.69	10.84
3707	NYSE	UAA	Wed, Aug 12, 2020	11.23	11.26	10.72	11.01
3706	NYSE	UAA	Tue, Aug 11, 2020	11.09	11.32	10.77	10.98
3705	NYSE	UAA	Mon, Aug 10, 2020	10.41	10.88	10.39	10.71
3704	NYSE	UAA	Fri, Aug 7, 2020	10.08	10.35	10.00	10.33
3703	NYSE	UAA	Thu, Aug 6, 2020	10.49	10.59	10.14	10.14
3702	NYSE	UAA	Wed, Aug 5, 2020	10.04	10.65	10.04	10.61
3701	NYSE	UAA	Tue, Aug 4, 2020	9.70	10.03	9.63	9.93
3700	NYSE	UAA	Mon, Aug 3, 2020	10.62	10.62	9.66	9.67
3699	NYSE	UAA	Fri, Jul 31, 2020	11.29	11.90	10.30	10.52
3698	NYSE	UAA	Thu, Jul 30, 2020	11.50	11.84	11.35	11.45
3697	NYSE	UAA	Wed, Jul 29, 2020	11.29	11.84	11.28	11.61
3696	NYSE	UAA	Tue, Jul 28, 2020	11.13	11.41	11.09	11.30
3695	NYSE	UAA	Mon, Jul 27, 2020	10.76	11.22	10.71	11.20
3694	NYSE	UAA	Fri, Jul 24, 2020	11.07	11.25	10.76	10.91
3693	NYSE	UAA	Thu, Jul 23, 2020	10.46	11.15	10.40	10.87
3692	NYSE	UAA	Wed, Jul 22, 2020	10.31	10.67	10.28	10.44
3691	NYSE	UAA	Tue, Jul 21, 2020	10.05	10.58	10.04	10.50
3690	NYSE	UAA	Mon, Jul 20, 2020	10.16	10.26	9.86	9.91
3689	NYSE	UAA	Fri, Jul 17, 2020	10.36	10.60	10.15	10.20
3688	NYSE	UAA	Thu, Jul 16, 2020	10.16	10.47	10.07	10.36
3687	NYSE	UAA	Wed, Jul 15, 2020	9.76	10.35	9.71	10.31
3686	NYSE	UAA	Tue, Jul 14, 2020	9.30	9.56	9.19	9.47
3685	NYSE	UAA	Mon, Jul 13, 2020	9.49	9.65	9.21	9.39
3684	NYSE	UAA	Fri, Jul 10, 2020	9.18	9.56	9.07	9.52
3683	NYSE	UAA	Thu, Jul 9, 2020	9.54	9.57	9.12	9.18
3682	NYSE	UAA	Wed, Jul 8, 2020	9.51	9.63	9.30	9.61
3681	NYSE	UAA	Tue, Jul 7, 2020	9.80	10.04	9.47	9.50
3680	NYSE	UAA	Mon, Jul 6, 2020	9.79	9.94	9.54	9.91
3679	NYSE	UAA	Thu, Jul 2, 2020	9.86	10.00	9.53	9.58
3678	NYSE	UAA	Wed, Jul 1, 2020	9.68	10.01	9.55	9.57
3677	NYSE	UAA	Tue, Jun 30, 2020	9.78	9.84	9.46	9.74
3676	NYSE	UAA	Mon, Jun 29, 2020	9.23	9.97	9.05	9.83
3675	NYSE	UAA	Fri, Jun 26, 2020	9.46	9.66	8.95	9.11
3674	NYSE	UAA	Thu, Jun 25, 2020	9.26	9.62	9.19	9.60
3673	NYSE	UAA	Wed, Jun 24, 2020	9.64	9.69	9.19	9.47
3672	NYSE	UAA	Tue, Jun 23, 2020	9.65	9.93	9.45	9.86
3671	NYSE	UAA	Mon, Jun 22, 2020	9.50	9.62	9.23	9.51
3670	NYSE	UAA	Fri, Jun 19, 2020	10.03	10.03	9.36	9.51
3669	NYSE	UAA	Thu, Jun 18, 2020	9.69	10.01	9.51	9.78
3668	NYSE	UAA	Wed, Jun 17, 2020	10.28	10.30	9.78	9.81
3667	NYSE	UAA	Tue, Jun 16, 2020	10.49	10.55	9.99	10.36
3666	NYSE	UAA	Mon, Jun 15, 2020	9.19	9.93	9.14	9.86
3665	NYSE	UAA	Fri, Jun 12, 2020	10.01	10.05	9.26	9.70
3664	NYSE	UAA	Thu, Jun 11, 2020	9.60	9.73	9.40	9.47
3663	NYSE	UAA	Wed, Jun 10, 2020	10.90	10.92	10.16	10.51
3662	NYSE	UAA	Tue, Jun 9, 2020	11.42	11.43	10.74	10.92
3661	NYSE	UAA	Mon, Jun 8, 2020	11.63	11.80	11.36	11.51
3660	NYSE	UAA	Fri, Jun 5, 2020	11.41	11.59	10.97	11.10
3659	NYSE	UAA	Thu, Jun 4, 2020	10.28	10.63	10.01	10.41
3658	NYSE	UAA	Wed, Jun 3, 2020	9.65	10.38	9.65	10.30
3657	NYSE	UAA	Tue, Jun 2, 2020	9.42	9.68	9.29	9.41
3656	NYSE	UAA	Mon, Jun 1, 2020	8.82	9.33	8.73	9.26
3655	NYSE	UAA	Fri, May 29, 2020	8.91	9.13	8.68	8.75
3654	NYSE	UAA	Thu, May 28, 2020	9.94	10.00	9.01	9.05
3653	NYSE	UAA	Wed, May 27, 2020	9.28	9.61	9.00	9.61
3652	NYSE	UAA	Tue, May 26, 2020	8.75	8.99	8.59	8.88
3651	NYSE	UAA	Fri, May 22, 2020	8.74	8.75	8.26	8.34
3650	NYSE	UAA	Thu, May 21, 2020	7.78	8.94	7.66	8.68
3649	NYSE	UAA	Wed, May 20, 2020	7.97	8.35	7.86	8.24
3648	NYSE	UAA	Tue, May 19, 2020	8.24	8.24	7.73	7.81
3647	NYSE	UAA	Mon, May 18, 2020	8.25	8.48	8.09	8.23
3646	NYSE	UAA	Fri, May 15, 2020	7.50	7.80	7.36	7.71
3645	NYSE	UAA	Thu, May 14, 2020	7.70	7.85	7.15	7.71
3644	NYSE	UAA	Wed, May 13, 2020	8.49	8.53	7.64	7.79
3643	NYSE	UAA	Tue, May 12, 2020	9.13	9.32	8.54	8.63
3642	NYSE	UAA	Mon, May 11, 2020	9.04	9.38	8.62	9.01
3641	NYSE	UAA	Fri, May 8, 2020	9.90	10.05	9.70	9.98
3640	NYSE	UAA	Thu, May 7, 2020	9.35	9.88	9.30	9.61
3639	NYSE	UAA	Wed, May 6, 2020	9.36	9.57	9.01	9.19
3638	NYSE	UAA	Tue, May 5, 2020	9.91	9.95	9.32	9.38
3637	NYSE	UAA	Mon, May 4, 2020	9.50	9.90	9.28	9.69
3636	NYSE	UAA	Fri, May 1, 2020	10.08	10.16	9.64	9.80
3635	NYSE	UAA	Thu, Apr 30, 2020	10.37	10.82	10.25	10.42
3634	NYSE	UAA	Wed, Apr 29, 2020	11.03	11.31	10.82	10.87
3633	NYSE	UAA	Tue, Apr 28, 2020	10.82	11.05	10.51	10.83
3632	NYSE	UAA	Mon, Apr 27, 2020	10.02	10.59	9.91	10.44
3631	NYSE	UAA	Fri, Apr 24, 2020	10.07	10.25	9.91	10.00
3630	NYSE	UAA	Thu, Apr 23, 2020	9.61	10.07	9.60	9.81
3629	NYSE	UAA	Wed, Apr 22, 2020	9.80	9.99	9.57	9.59
3628	NYSE	UAA	Tue, Apr 21, 2020	9.35	9.91	9.32	9.54
3627	NYSE	UAA	Mon, Apr 20, 2020	9.63	10.09	9.60	9.65
3626	NYSE	UAA	Fri, Apr 17, 2020	9.76	10.14	9.72	9.85
3625	NYSE	UAA	Thu, Apr 16, 2020	9.68	9.73	9.21	9.34
3624	NYSE	UAA	Wed, Apr 15, 2020	9.51	9.76	9.20	9.60
3623	NYSE	UAA	Tue, Apr 14, 2020	10.15	10.34	9.79	10.01
3622	NYSE	UAA	Mon, Apr 13, 2020	10.31	10.36	9.64	9.81
3621	NYSE	UAA	Thu, Apr 9, 2020	10.12	10.75	10.07	10.43
3620	NYSE	UAA	Wed, Apr 8, 2020	9.71	10.19	9.59	9.75
3619	NYSE	UAA	Tue, Apr 7, 2020	9.67	10.05	9.27	9.52
3618	NYSE	UAA	Mon, Apr 6, 2020	8.72	9.29	8.55	8.99
3617	NYSE	UAA	Fri, Apr 3, 2020	7.68	8.34	7.39	8.22
3616	NYSE	UAA	Thu, Apr 2, 2020	8.16	8.42	7.50	7.79
3615	NYSE	UAA	Wed, Apr 1, 2020	8.78	8.92	8.05	8.26
3614	NYSE	UAA	Tue, Mar 31, 2020	9.51	9.83	9.06	9.21
3613	NYSE	UAA	Mon, Mar 30, 2020	9.37	9.68	8.93	9.57
3612	NYSE	UAA	Fri, Mar 27, 2020	9.34	9.76	9.07	9.44
3611	NYSE	UAA	Thu, Mar 26, 2020	9.34	10.15	9.06	9.89
3610	NYSE	UAA	Wed, Mar 25, 2020	9.11	9.88	8.61	9.29
3609	NYSE	UAA	Tue, Mar 24, 2020	8.58	9.19	8.47	9.15
3608	NYSE	UAA	Mon, Mar 23, 2020	8.18	8.54	7.70	8.06
3607	NYSE	UAA	Fri, Mar 20, 2020	9.30	9.49	8.11	8.17
3606	NYSE	UAA	Thu, Mar 19, 2020	8.34	9.21	7.61	9.06
3605	NYSE	UAA	Wed, Mar 18, 2020	9.22	9.72	8.09	8.55
3604	NYSE	UAA	Tue, Mar 17, 2020	9.49	10.04	8.87	9.87
3603	NYSE	UAA	Mon, Mar 16, 2020	9.17	10.44	9.08	9.20
3602	NYSE	UAA	Fri, Mar 13, 2020	10.20	10.82	9.84	10.81
3601	NYSE	UAA	Thu, Mar 12, 2020	10.62	10.74	9.59	9.69
3600	NYSE	UAA	Wed, Mar 11, 2020	11.47	11.60	11.19	11.38
3599	NYSE	UAA	Tue, Mar 10, 2020	11.64	11.83	11.02	11.75
3598	NYSE	UAA	Mon, Mar 9, 2020	11.76	11.96	10.63	11.17
3597	NYSE	UAA	Fri, Mar 6, 2020	12.79	13.12	12.49	12.63
3596	NYSE	UAA	Thu, Mar 5, 2020	13.52	13.69	13.05	13.25
3595	NYSE	UAA	Wed, Mar 4, 2020	13.88	14.01	13.28	13.88
3594	NYSE	UAA	Tue, Mar 3, 2020	14.13	14.35	13.20	13.60
3593	NYSE	UAA	Mon, Mar 2, 2020	14.36	14.37	13.75	14.10
3592	NYSE	UAA	Fri, Feb 28, 2020	13.53	14.26	13.51	14.19
3591	NYSE	UAA	Thu, Feb 27, 2020	14.03	14.72	13.70	13.99
3590	NYSE	UAA	Wed, Feb 26, 2020	14.98	15.06	14.36	14.42
3589	NYSE	UAA	Tue, Feb 25, 2020	15.70	15.74	14.60	14.82
3588	NYSE	UAA	Mon, Feb 24, 2020	15.37	15.72	15.20	15.48
3587	NYSE	UAA	Fri, Feb 21, 2020	16.40	16.61	16.00	16.04
3586	NYSE	UAA	Thu, Feb 20, 2020	16.56	16.72	16.26	16.50
3585	NYSE	UAA	Wed, Feb 19, 2020	16.80	16.87	16.43	16.57
3584	NYSE	UAA	Tue, Feb 18, 2020	17.02	17.19	16.67	16.73
3583	NYSE	UAA	Fri, Feb 14, 2020	16.78	17.21	16.76	17.19
3582	NYSE	UAA	Thu, Feb 13, 2020	16.89	17.05	16.58	16.76
3581	NYSE	UAA	Wed, Feb 12, 2020	16.79	17.49	16.57	17.04
3580	NYSE	UAA	Tue, Feb 11, 2020	17.08	17.47	16.50	16.59
3579	NYSE	UAA	Mon, Feb 10, 2020	20.44	20.80	20.21	20.45
3578	NYSE	UAA	Fri, Feb 7, 2020	20.83	20.85	20.09	20.25
3577	NYSE	UAA	Thu, Feb 6, 2020	20.82	21.04	20.62	20.67
3576	NYSE	UAA	Wed, Feb 5, 2020	20.94	21.16	20.28	20.73
3575	NYSE	UAA	Tue, Feb 4, 2020	20.49	21.12	20.44	20.79
3574	NYSE	UAA	Mon, Feb 3, 2020	20.33	20.66	20.23	20.28
3573	NYSE	UAA	Fri, Jan 31, 2020	20.87	20.87	20.15	20.18
3572	NYSE	UAA	Thu, Jan 30, 2020	20.91	21.01	20.52	20.86
3571	NYSE	UAA	Wed, Jan 29, 2020	21.04	21.52	20.88	21.00
3570	NYSE	UAA	Tue, Jan 28, 2020	20.78	20.95	20.43	20.89
3569	NYSE	UAA	Mon, Jan 27, 2020	20.33	20.95	20.26	20.65
3568	NYSE	UAA	Fri, Jan 24, 2020	21.24	21.39	20.84	20.99
3567	NYSE	UAA	Thu, Jan 23, 2020	20.46	21.30	20.14	21.23
3566	NYSE	UAA	Wed, Jan 22, 2020	20.44	20.97	20.27	20.52
3565	NYSE	UAA	Tue, Jan 21, 2020	20.40	20.47	20.09	20.20
3564	NYSE	UAA	Fri, Jan 17, 2020	21.28	21.28	20.32	20.39
3563	NYSE	UAA	Thu, Jan 16, 2020	21.39	21.65	21.09	21.19
3562	NYSE	UAA	Wed, Jan 15, 2020	21.01	21.42	20.94	21.18
3561	NYSE	UAA	Tue, Jan 14, 2020	20.26	21.20	20.21	21.12
3560	NYSE	UAA	Mon, Jan 13, 2020	19.80	20.23	19.69	20.17
3559	NYSE	UAA	Fri, Jan 10, 2020	19.77	19.84	19.55	19.77
3558	NYSE	UAA	Thu, Jan 9, 2020	20.45	20.50	19.66	19.79
3557	NYSE	UAA	Wed, Jan 8, 2020	20.75	21.00	20.31	20.42
3556	NYSE	UAA	Tue, Jan 7, 2020	20.37	20.83	20.29	20.70
3555	NYSE	UAA	Mon, Jan 6, 2020	21.51	21.53	20.35	20.44
3554	NYSE	UAA	Fri, Jan 3, 2020	21.48	21.96	21.40	21.85
3553	NYSE	UAA	Thu, Jan 2, 2020	21.83	21.83	21.38	21.78
3552	NYSE	UAA	Tue, Dec 31, 2019	21.24	21.61	21.12	21.60
3551	NYSE	UAA	Mon, Dec 30, 2019	21.42	21.49	21.18	21.28
3550	NYSE	UAA	Fri, Dec 27, 2019	21.88	21.89	21.38	21.45
3549	NYSE	UAA	Thu, Dec 26, 2019	21.61	21.87	21.57	21.80
3548	NYSE	UAA	Tue, Dec 24, 2019	21.56	21.67	21.49	21.64
3547	NYSE	UAA	Mon, Dec 23, 2019	21.55	21.65	21.42	21.55
3546	NYSE	UAA	Fri, Dec 20, 2019	21.20	21.55	21.10	21.50
3545	NYSE	UAA	Thu, Dec 19, 2019	20.97	21.24	20.92	21.16
3544	NYSE	UAA	Wed, Dec 18, 2019	20.42	21.04	20.42	21.04
3543	NYSE	UAA	Tue, Dec 17, 2019	20.40	20.65	20.23	20.56
3542	NYSE	UAA	Mon, Dec 16, 2019	19.62	20.54	19.53	20.43
3541	NYSE	UAA	Fri, Dec 13, 2019	19.38	19.90	19.34	19.53
3540	NYSE	UAA	Thu, Dec 12, 2019	19.15	19.31	19.01	19.29
3539	NYSE	UAA	Wed, Dec 11, 2019	19.31	19.31	19.06	19.20
3538	NYSE	UAA	Tue, Dec 10, 2019	19.23	19.32	19.10	19.24
3537	NYSE	UAA	Mon, Dec 9, 2019	18.90	19.36	18.82	19.27
3536	NYSE	UAA	Fri, Dec 6, 2019	18.94	19.13	18.84	18.96
3535	NYSE	UAA	Thu, Dec 5, 2019	18.76	18.83	18.51	18.78
3534	NYSE	UAA	Wed, Dec 4, 2019	18.23	18.62	18.14	18.61
3533	NYSE	UAA	Tue, Dec 3, 2019	18.03	18.37	17.91	18.11
3532	NYSE	UAA	Mon, Dec 2, 2019	18.95	18.95	18.38	18.44
3531	NYSE	UAA	Fri, Nov 29, 2019	19.19	19.20	18.77	18.89
3530	NYSE	UAA	Wed, Nov 27, 2019	18.80	19.39	18.66	19.10
3529	NYSE	UAA	Tue, Nov 26, 2019	17.38	18.04	17.27	17.99
3528	NYSE	UAA	Mon, Nov 25, 2019	17.62	17.63	17.23	17.36
3527	NYSE	UAA	Fri, Nov 22, 2019	17.09	17.46	17.03	17.43
3526	NYSE	UAA	Thu, Nov 21, 2019	17.01	17.06	16.74	16.99
3525	NYSE	UAA	Wed, Nov 20, 2019	17.30	17.31	16.93	16.99
3524	NYSE	UAA	Tue, Nov 19, 2019	17.25	17.51	17.17	17.33
3523	NYSE	UAA	Mon, Nov 18, 2019	17.80	17.86	17.31	17.33
3522	NYSE	UAA	Fri, Nov 15, 2019	17.12	17.89	17.11	17.79
3521	NYSE	UAA	Thu, Nov 14, 2019	17.11	17.48	17.09	17.12
3520	NYSE	UAA	Wed, Nov 13, 2019	17.20	17.34	17.08	17.23
3519	NYSE	UAA	Tue, Nov 12, 2019	17.70	17.86	17.25	17.29
3518	NYSE	UAA	Mon, Nov 11, 2019	17.45	17.61	17.27	17.57
3517	NYSE	UAA	Fri, Nov 8, 2019	17.74	17.91	17.41	17.56
3516	NYSE	UAA	Thu, Nov 7, 2019	18.44	18.57	17.39	17.59
3515	NYSE	UAA	Wed, Nov 6, 2019	18.11	18.37	17.77	18.17
3514	NYSE	UAA	Tue, Nov 5, 2019	17.25	18.31	17.07	17.90
3513	NYSE	UAA	Mon, Nov 4, 2019	17.83	18.51	16.83	17.14
3512	NYSE	UAA	Fri, Nov 1, 2019	20.81	21.31	20.78	21.14
3511	NYSE	UAA	Thu, Oct 31, 2019	20.65	20.73	20.40	20.65
3510	NYSE	UAA	Wed, Oct 30, 2019	20.83	20.95	20.55	20.81
3509	NYSE	UAA	Tue, Oct 29, 2019	21.15	21.17	20.79	20.86
3508	NYSE	UAA	Mon, Oct 28, 2019	21.12	21.47	21.06	21.19
3507	NYSE	UAA	Fri, Oct 25, 2019	20.62	21.31	20.51	21.06
3506	NYSE	UAA	Thu, Oct 24, 2019	20.86	20.92	20.37	20.86
3505	NYSE	UAA	Wed, Oct 23, 2019	21.22	21.22	20.60	20.82
3504	NYSE	UAA	Tue, Oct 22, 2019	20.48	21.45	20.17	21.38
3503	NYSE	UAA	Mon, Oct 21, 2019	19.82	20.09	19.77	20.09
3502	NYSE	UAA	Fri, Oct 18, 2019	20.04	20.07	19.51	19.69
3501	NYSE	UAA	Thu, Oct 17, 2019	20.40	20.63	20.30	20.52
3500	NYSE	UAA	Wed, Oct 16, 2019	20.42	20.50	20.22	20.25
3499	NYSE	UAA	Tue, Oct 15, 2019	20.10	20.44	19.94	20.40
3498	NYSE	UAA	Mon, Oct 14, 2019	19.94	20.26	19.89	20.07
3497	NYSE	UAA	Fri, Oct 11, 2019	19.93	20.39	19.82	19.99
3496	NYSE	UAA	Thu, Oct 10, 2019	19.50	19.93	19.50	19.64
3495	NYSE	UAA	Wed, Oct 9, 2019	19.18	19.69	19.14	19.47
3494	NYSE	UAA	Tue, Oct 8, 2019	18.84	19.25	18.70	19.01
3493	NYSE	UAA	Mon, Oct 7, 2019	19.17	19.46	19.10	19.10
3492	NYSE	UAA	Fri, Oct 4, 2019	19.22	19.40	18.93	19.31
3491	NYSE	UAA	Thu, Oct 3, 2019	19.21	19.28	18.68	19.28
3490	NYSE	UAA	Wed, Oct 2, 2019	19.50	19.64	18.99	19.25
3489	NYSE	UAA	Tue, Oct 1, 2019	20.01	20.20	19.73	19.73
3488	NYSE	UAA	Mon, Sep 30, 2019	19.64	20.05	19.57	19.94
3487	NYSE	UAA	Fri, Sep 27, 2019	19.78	20.13	19.50	19.57
3486	NYSE	UAA	Thu, Sep 26, 2019	19.64	19.87	19.50	19.79
3485	NYSE	UAA	Wed, Sep 25, 2019	19.40	19.98	19.35	19.59
3484	NYSE	UAA	Tue, Sep 24, 2019	19.89	19.89	19.21	19.40
3483	NYSE	UAA	Mon, Sep 23, 2019	19.64	20.14	19.62	19.78
3482	NYSE	UAA	Fri, Sep 20, 2019	20.27	20.59	19.66	19.66
3481	NYSE	UAA	Thu, Sep 19, 2019	20.80	20.84	20.10	20.21
3480	NYSE	UAA	Wed, Sep 18, 2019	21.00	21.08	20.48	20.79
3479	NYSE	UAA	Tue, Sep 17, 2019	21.05	21.18	20.69	20.98
3478	NYSE	UAA	Mon, Sep 16, 2019	20.91	21.42	20.88	21.11
3477	NYSE	UAA	Fri, Sep 13, 2019	21.66	21.88	21.16	21.18
3476	NYSE	UAA	Thu, Sep 12, 2019	21.42	21.76	21.29	21.62
3475	NYSE	UAA	Wed, Sep 11, 2019	20.75	21.44	20.30	21.36
3474	NYSE	UAA	Tue, Sep 10, 2019	20.05	20.76	20.05	20.75
3473	NYSE	UAA	Mon, Sep 9, 2019	19.55	20.32	19.51	20.22
3472	NYSE	UAA	Fri, Sep 6, 2019	19.90	20.08	19.37	19.56
3471	NYSE	UAA	Thu, Sep 5, 2019	19.26	19.81	19.22	19.77
3470	NYSE	UAA	Wed, Sep 4, 2019	18.60	19.23	18.57	18.95
3469	NYSE	UAA	Tue, Sep 3, 2019	18.61	18.61	18.24	18.56
3468	NYSE	UAA	Fri, Aug 30, 2019	18.82	18.96	18.55	18.61
3467	NYSE	UAA	Thu, Aug 29, 2019	18.47	18.75	18.34	18.62
3466	NYSE	UAA	Wed, Aug 28, 2019	17.65	18.36	17.64	18.20
3465	NYSE	UAA	Tue, Aug 27, 2019	18.14	18.22	17.76	17.82
3464	NYSE	UAA	Mon, Aug 26, 2019	18.22	18.29	17.91	18.00
3463	NYSE	UAA	Fri, Aug 23, 2019	18.64	18.73	17.85	17.92
3462	NYSE	UAA	Thu, Aug 22, 2019	18.82	19.12	18.78	18.98
3461	NYSE	UAA	Wed, Aug 21, 2019	18.81	18.91	18.56	18.75
3460	NYSE	UAA	Tue, Aug 20, 2019	18.61	18.76	18.28	18.55
3459	NYSE	UAA	Mon, Aug 19, 2019	19.00	19.10	18.77	18.77
3458	NYSE	UAA	Fri, Aug 16, 2019	18.66	18.86	18.46	18.65
3457	NYSE	UAA	Thu, Aug 15, 2019	19.11	19.11	18.29	18.51
3456	NYSE	UAA	Wed, Aug 14, 2019	19.39	19.41	18.89	19.01
3455	NYSE	UAA	Tue, Aug 13, 2019	19.60	20.40	19.36	19.85
3454	NYSE	UAA	Mon, Aug 12, 2019	20.00	20.10	19.58	19.68
3453	NYSE	UAA	Fri, Aug 9, 2019	20.95	21.12	20.01	20.19
3452	NYSE	UAA	Thu, Aug 8, 2019	21.15	21.19	20.69	21.08
3451	NYSE	UAA	Wed, Aug 7, 2019	21.02	21.27	20.87	20.93
3450	NYSE	UAA	Tue, Aug 6, 2019	21.04	21.42	20.68	21.27
3449	NYSE	UAA	Mon, Aug 5, 2019	20.96	21.15	20.52	20.82
3448	NYSE	UAA	Fri, Aug 2, 2019	21.44	22.06	21.23	21.57
3447	NYSE	UAA	Thu, Aug 1, 2019	23.05	23.16	21.37	21.58
3446	NYSE	UAA	Wed, Jul 31, 2019	23.83	24.08	22.84	23.07
3445	NYSE	UAA	Tue, Jul 30, 2019	22.84	24.35	22.05	24.08
3444	NYSE	UAA	Mon, Jul 29, 2019	27.32	27.52	27.00	27.44
3443	NYSE	UAA	Fri, Jul 26, 2019	27.44	27.52	27.15	27.24
3442	NYSE	UAA	Thu, Jul 25, 2019	27.27	27.72	27.19	27.34
3441	NYSE	UAA	Wed, Jul 24, 2019	27.22	27.72	26.99	27.34
3440	NYSE	UAA	Tue, Jul 23, 2019	26.97	27.25	26.56	27.19
3439	NYSE	UAA	Mon, Jul 22, 2019	27.10	27.22	26.62	26.64
3438	NYSE	UAA	Fri, Jul 19, 2019	27.25	27.34	26.92	26.95
3437	NYSE	UAA	Thu, Jul 18, 2019	26.94	27.07	26.70	26.97
3436	NYSE	UAA	Wed, Jul 17, 2019	27.36	27.41	26.82	26.93
3435	NYSE	UAA	Tue, Jul 16, 2019	27.49	27.67	27.26	27.36
3434	NYSE	UAA	Mon, Jul 15, 2019	27.40	27.69	27.31	27.51
3433	NYSE	UAA	Fri, Jul 12, 2019	26.69	27.56	26.69	27.30
3432	NYSE	UAA	Thu, Jul 11, 2019	26.50	26.59	26.08	26.56
3431	NYSE	UAA	Wed, Jul 10, 2019	26.63	26.75	26.05	26.42
3430	NYSE	UAA	Tue, Jul 9, 2019	26.40	26.80	26.26	26.59
3429	NYSE	UAA	Mon, Jul 8, 2019	25.78	26.56	25.76	26.49
3428	NYSE	UAA	Fri, Jul 5, 2019	25.78	25.99	25.56	25.90
3427	NYSE	UAA	Wed, Jul 3, 2019	25.70	25.96	25.44	25.93
3426	NYSE	UAA	Tue, Jul 2, 2019	25.21	25.55	25.01	25.53
3425	NYSE	UAA	Mon, Jul 1, 2019	25.81	25.91	24.98	25.15
3424	NYSE	UAA	Fri, Jun 28, 2019	25.30	25.46	25.14	25.35
3423	NYSE	UAA	Thu, Jun 27, 2019	24.88	25.36	24.82	25.30
3422	NYSE	UAA	Wed, Jun 26, 2019	25.01	25.50	24.80	25.07
3421	NYSE	UAA	Tue, Jun 25, 2019	25.56	25.73	24.84	24.90
3420	NYSE	UAA	Mon, Jun 24, 2019	26.15	26.42	25.42	25.50
3419	NYSE	UAA	Fri, Jun 21, 2019	26.44	26.57	26.06	26.15
3418	NYSE	UAA	Thu, Jun 20, 2019	27.10	27.34	26.53	26.58
3417	NYSE	UAA	Wed, Jun 19, 2019	27.36	27.41	26.90	26.96
3416	NYSE	UAA	Tue, Jun 18, 2019	26.87	27.50	26.83	27.27
3415	NYSE	UAA	Mon, Jun 17, 2019	27.02	27.15	26.51	26.69
3414	NYSE	UAA	Fri, Jun 14, 2019	26.58	27.11	26.55	27.07
3413	NYSE	UAA	Thu, Jun 13, 2019	26.36	26.73	26.22	26.60
3412	NYSE	UAA	Wed, Jun 12, 2019	26.22	26.38	25.90	25.98
3411	NYSE	UAA	Tue, Jun 11, 2019	25.98	26.26	25.90	26.18
3410	NYSE	UAA	Mon, Jun 10, 2019	26.01	26.44	25.78	25.78
3409	NYSE	UAA	Fri, Jun 7, 2019	25.70	26.03	25.62	25.90
3408	NYSE	UAA	Thu, Jun 6, 2019	25.75	25.93	25.46	25.68
3407	NYSE	UAA	Wed, Jun 5, 2019	24.78	25.80	24.68	25.76
3406	NYSE	UAA	Tue, Jun 4, 2019	23.86	24.72	23.78	24.70
3405	NYSE	UAA	Mon, Jun 3, 2019	22.73	23.60	22.71	23.57
3404	NYSE	UAA	Fri, May 31, 2019	22.62	23.07	22.61	22.80
3403	NYSE	UAA	Thu, May 30, 2019	22.65	23.15	22.42	22.95
3402	NYSE	UAA	Wed, May 29, 2019	23.35	23.40	22.57	22.80
3401	NYSE	UAA	Tue, May 28, 2019	23.65	24.02	23.53	23.53
3400	NYSE	UAA	Fri, May 24, 2019	23.44	23.66	23.23	23.54
3399	NYSE	UAA	Thu, May 23, 2019	24.05	24.16	23.35	23.46
3398	NYSE	UAA	Wed, May 22, 2019	23.72	24.31	23.58	24.27
3397	NYSE	UAA	Tue, May 21, 2019	23.76	23.92	23.36	23.87
3396	NYSE	UAA	Mon, May 20, 2019	23.40	23.81	23.10	23.74
3395	NYSE	UAA	Fri, May 17, 2019	22.60	23.71	22.41	23.58
3394	NYSE	UAA	Thu, May 16, 2019	21.44	22.05	21.41	21.88
3393	NYSE	UAA	Wed, May 15, 2019	21.53	21.72	21.34	21.36
3392	NYSE	UAA	Tue, May 14, 2019	21.00	21.68	20.90	21.63
3391	NYSE	UAA	Mon, May 13, 2019	21.32	21.35	20.84	20.95
3390	NYSE	UAA	Fri, May 10, 2019	22.04	22.08	21.40	21.79
3389	NYSE	UAA	Thu, May 9, 2019	22.22	22.30	21.67	22.12
3388	NYSE	UAA	Wed, May 8, 2019	21.81	22.51	21.73	22.28
3387	NYSE	UAA	Tue, May 7, 2019	22.11	22.44	21.65	21.88
3386	NYSE	UAA	Mon, May 6, 2019	22.28	22.42	21.84	22.33
3385	NYSE	UAA	Fri, May 3, 2019	22.82	23.01	22.31	22.74
3384	NYSE	UAA	Thu, May 2, 2019	23.96	24.10	22.56	22.82
3383	NYSE	UAA	Wed, May 1, 2019	23.16	23.30	21.98	22.04
3382	NYSE	UAA	Tue, Apr 30, 2019	22.83	23.17	22.79	23.09
3381	NYSE	UAA	Mon, Apr 29, 2019	22.88	23.09	22.77	22.86
3380	NYSE	UAA	Fri, Apr 26, 2019	22.59	22.82	22.39	22.80
3379	NYSE	UAA	Thu, Apr 25, 2019	22.80	22.86	22.39	22.47
3378	NYSE	UAA	Wed, Apr 24, 2019	22.44	22.98	22.27	22.83
3377	NYSE	UAA	Tue, Apr 23, 2019	22.03	22.49	22.03	22.38
3376	NYSE	UAA	Mon, Apr 22, 2019	22.06	22.18	21.82	21.94
3375	NYSE	UAA	Thu, Apr 18, 2019	21.83	22.36	21.74	22.16
3374	NYSE	UAA	Wed, Apr 17, 2019	21.79	22.22	21.70	21.93
3373	NYSE	UAA	Tue, Apr 16, 2019	21.97	21.99	21.68	21.80
3372	NYSE	UAA	Mon, Apr 15, 2019	21.92	22.15	21.82	21.91
3371	NYSE	UAA	Fri, Apr 12, 2019	21.54	21.90	21.47	21.86
3370	NYSE	UAA	Thu, Apr 11, 2019	21.43	21.69	21.26	21.40
3369	NYSE	UAA	Wed, Apr 10, 2019	21.15	21.51	21.03	21.36
3368	NYSE	UAA	Tue, Apr 9, 2019	21.62	21.65	20.56	20.72
3367	NYSE	UAA	Mon, Apr 8, 2019	21.74	21.86	21.49	21.74
3366	NYSE	UAA	Fri, Apr 5, 2019	22.02	22.15	21.65	21.83
3365	NYSE	UAA	Thu, Apr 4, 2019	21.42	22.04	21.42	22.01
3364	NYSE	UAA	Wed, Apr 3, 2019	21.46	21.68	21.32	21.39
3363	NYSE	UAA	Tue, Apr 2, 2019	21.07	21.44	20.94	21.33
3362	NYSE	UAA	Mon, Apr 1, 2019	21.28	21.43	20.96	21.10
3361	NYSE	UAA	Fri, Mar 29, 2019	21.43	21.60	21.07	21.14
3360	NYSE	UAA	Thu, Mar 28, 2019	21.28	21.59	21.16	21.29
3359	NYSE	UAA	Wed, Mar 27, 2019	20.89	21.07	20.71	20.99
3358	NYSE	UAA	Tue, Mar 26, 2019	21.05	21.25	20.79	20.87
3357	NYSE	UAA	Mon, Mar 25, 2019	20.60	20.96	20.45	20.87
3356	NYSE	UAA	Fri, Mar 22, 2019	21.50	21.62	20.70	20.72
3355	NYSE	UAA	Thu, Mar 21, 2019	21.37	21.74	21.29	21.70
3354	NYSE	UAA	Wed, Mar 20, 2019	22.12	22.21	21.36	21.39
3353	NYSE	UAA	Tue, Mar 19, 2019	22.37	22.46	22.07	22.15
3352	NYSE	UAA	Mon, Mar 18, 2019	22.26	22.43	21.94	22.35
3351	NYSE	UAA	Fri, Mar 15, 2019	22.38	22.69	22.14	22.21
3350	NYSE	UAA	Thu, Mar 14, 2019	22.11	22.37	22.01	22.35
3349	NYSE	UAA	Wed, Mar 13, 2019	21.88	22.28	21.67	22.08
3348	NYSE	UAA	Tue, Mar 12, 2019	21.95	22.03	21.25	21.83
3347	NYSE	UAA	Mon, Mar 11, 2019	21.50	22.09	21.46	22.03
3346	NYSE	UAA	Fri, Mar 8, 2019	21.42	21.56	21.22	21.47
3345	NYSE	UAA	Thu, Mar 7, 2019	21.74	21.97	21.54	21.65
3344	NYSE	UAA	Wed, Mar 6, 2019	22.28	22.33	21.67	21.76
3343	NYSE	UAA	Tue, Mar 5, 2019	22.38	22.46	22.19	22.31
3342	NYSE	UAA	Mon, Mar 4, 2019	22.85	23.02	22.23	22.27
3341	NYSE	UAA	Fri, Mar 1, 2019	22.91	23.41	22.58	22.86
3340	NYSE	UAA	Thu, Feb 28, 2019	22.52	23.08	22.41	22.55
3339	NYSE	UAA	Wed, Feb 27, 2019	21.80	22.68	21.79	22.52
3338	NYSE	UAA	Tue, Feb 26, 2019	21.75	21.86	21.51	21.72
3337	NYSE	UAA	Mon, Feb 25, 2019	21.97	22.20	21.75	21.80
3336	NYSE	UAA	Fri, Feb 22, 2019	21.48	21.79	21.41	21.68
3335	NYSE	UAA	Thu, Feb 21, 2019	21.36	21.76	20.86	21.42
3334	NYSE	UAA	Wed, Feb 20, 2019	21.40	21.50	21.09	21.28
3333	NYSE	UAA	Tue, Feb 19, 2019	21.05	21.52	20.93	21.36
3332	NYSE	UAA	Fri, Feb 15, 2019	22.03	22.24	20.95	21.16
3331	NYSE	UAA	Thu, Feb 14, 2019	21.63	22.05	21.54	21.83
3330	NYSE	UAA	Wed, Feb 13, 2019	22.55	22.88	21.67	21.78
3329	NYSE	UAA	Tue, Feb 12, 2019	20.18	22.55	19.75	22.21
3328	NYSE	UAA	Mon, Feb 11, 2019	20.89	21.16	20.63	20.78
3327	NYSE	UAA	Fri, Feb 8, 2019	20.32	20.79	20.32	20.75
3326	NYSE	UAA	Thu, Feb 7, 2019	20.55	20.60	20.18	20.37
3325	NYSE	UAA	Wed, Feb 6, 2019	20.87	20.91	20.35	20.72
3324	NYSE	UAA	Tue, Feb 5, 2019	20.95	21.14	20.82	20.90
3323	NYSE	UAA	Mon, Feb 4, 2019	20.60	20.87	20.57	20.70
3322	NYSE	UAA	Fri, Feb 1, 2019	20.69	20.87	20.50	20.63
3321	NYSE	UAA	Thu, Jan 31, 2019	20.92	20.94	20.50	20.74
3320	NYSE	UAA	Wed, Jan 30, 2019	21.03	21.05	20.81	20.92
3319	NYSE	UAA	Tue, Jan 29, 2019	21.29	21.29	20.81	20.89
3318	NYSE	UAA	Mon, Jan 28, 2019	21.25	21.52	21.05	21.34
3317	NYSE	UAA	Fri, Jan 25, 2019	20.96	21.46	20.78	21.44
3316	NYSE	UAA	Thu, Jan 24, 2019	20.28	20.78	20.18	20.74
3315	NYSE	UAA	Wed, Jan 23, 2019	20.58	20.64	20.13	20.28
3314	NYSE	UAA	Tue, Jan 22, 2019	20.96	21.08	20.36	20.48
3313	NYSE	UAA	Fri, Jan 18, 2019	20.22	20.50	20.00	20.49
3312	NYSE	UAA	Thu, Jan 17, 2019	19.53	20.10	19.40	20.03
3311	NYSE	UAA	Wed, Jan 16, 2019	19.75	20.05	19.57	19.61
3310	NYSE	UAA	Tue, Jan 15, 2019	19.70	19.88	19.50	19.74
3309	NYSE	UAA	Mon, Jan 14, 2019	19.52	19.84	19.41	19.71
3308	NYSE	UAA	Fri, Jan 11, 2019	19.21	19.87	19.08	19.67
3307	NYSE	UAA	Thu, Jan 10, 2019	18.81	19.32	18.58	19.20
3306	NYSE	UAA	Wed, Jan 9, 2019	18.90	19.38	18.82	19.22
3305	NYSE	UAA	Tue, Jan 8, 2019	18.71	19.02	18.57	18.87
3304	NYSE	UAA	Mon, Jan 7, 2019	18.22	18.83	17.99	18.67
3303	NYSE	UAA	Fri, Jan 4, 2019	17.60	18.25	17.57	18.13
3302	NYSE	UAA	Thu, Jan 3, 2019	17.64	17.88	17.11	17.38
3301	NYSE	UAA	Wed, Jan 2, 2019	17.44	18.05	17.16	17.81
3300	NYSE	UAA	Mon, Dec 31, 2018	17.64	17.93	17.54	17.67
3299	NYSE	UAA	Fri, Dec 28, 2018	17.95	18.05	17.42	17.52
3298	NYSE	UAA	Thu, Dec 27, 2018	17.58	17.93	17.10	17.91
3297	NYSE	UAA	Wed, Dec 26, 2018	16.79	17.84	16.52	17.82
3296	NYSE	UAA	Mon, Dec 24, 2018	16.74	17.36	16.57	16.75
3295	NYSE	UAA	Fri, Dec 21, 2018	17.77	17.95	16.85	16.96
3294	NYSE	UAA	Thu, Dec 20, 2018	18.07	18.28	17.46	17.69
3293	NYSE	UAA	Wed, Dec 19, 2018	18.64	18.69	17.83	18.10
3292	NYSE	UAA	Tue, Dec 18, 2018	18.56	19.14	18.28	18.81
3291	NYSE	UAA	Mon, Dec 17, 2018	18.75	19.20	18.25	18.40
3290	NYSE	UAA	Fri, Dec 14, 2018	18.50	19.44	18.33	18.99
3289	NYSE	UAA	Thu, Dec 13, 2018	19.95	20.09	18.75	18.77
3288	NYSE	UAA	Wed, Dec 12, 2018	21.05	21.18	19.44	19.81
3287	NYSE	UAA	Tue, Dec 11, 2018	22.54	22.82	21.84	22.12
3286	NYSE	UAA	Mon, Dec 10, 2018	23.41	23.59	22.18	22.39
3285	NYSE	UAA	Fri, Dec 7, 2018	24.00	24.34	23.22	23.45
3284	NYSE	UAA	Thu, Dec 6, 2018	22.85	24.10	22.71	24.07
3283	NYSE	UAA	Tue, Dec 4, 2018	23.99	24.30	23.06	23.34
3282	NYSE	UAA	Mon, Dec 3, 2018	24.43	24.96	23.90	23.99
3281	NYSE	UAA	Fri, Nov 30, 2018	23.54	24.26	23.33	23.88
3280	NYSE	UAA	Thu, Nov 29, 2018	22.87	23.53	22.37	23.14
3279	NYSE	UAA	Wed, Nov 28, 2018	22.08	23.33	21.88	23.01
3278	NYSE	UAA	Tue, Nov 27, 2018	21.78	21.98	21.36	21.80
3277	NYSE	UAA	Mon, Nov 26, 2018	21.63	22.27	21.63	22.22
3276	NYSE	UAA	Fri, Nov 23, 2018	21.32	21.63	21.28	21.50
3275	NYSE	UAA	Wed, Nov 21, 2018	21.11	21.79	21.11	21.50
3274	NYSE	UAA	Tue, Nov 20, 2018	20.50	21.02	20.29	20.83
3273	NYSE	UAA	Mon, Nov 19, 2018	21.55	21.75	20.89	21.14
3272	NYSE	UAA	Fri, Nov 16, 2018	22.17	22.21	21.57	21.75
3271	NYSE	UAA	Thu, Nov 15, 2018	22.39	22.41	21.33	22.39
3270	NYSE	UAA	Wed, Nov 14, 2018	23.11	23.66	22.52	22.58
3269	NYSE	UAA	Tue, Nov 13, 2018	22.67	23.21	22.64	22.79
3268	NYSE	UAA	Mon, Nov 12, 2018	22.73	23.43	22.38	22.59
3267	NYSE	UAA	Fri, Nov 9, 2018	22.66	23.39	22.62	22.75
3266	NYSE	UAA	Thu, Nov 8, 2018	22.85	22.99	22.52	22.98
3265	NYSE	UAA	Wed, Nov 7, 2018	23.21	23.22	22.56	22.88
3264	NYSE	UAA	Tue, Nov 6, 2018	23.62	23.73	22.84	23.30
3263	NYSE	UAA	Mon, Nov 5, 2018	24.19	24.58	23.80	23.99
3262	NYSE	UAA	Fri, Nov 2, 2018	23.26	23.92	22.98	23.70
3261	NYSE	UAA	Thu, Nov 1, 2018	22.11	23.67	21.68	23.34
3260	NYSE	UAA	Wed, Oct 31, 2018	22.96	23.88	22.08	22.11
3259	NYSE	UAA	Tue, Oct 30, 2018	21.71	23.37	21.58	23.23
3258	NYSE	UAA	Mon, Oct 29, 2018	18.28	18.98	17.75	18.19
3257	NYSE	UAA	Fri, Oct 26, 2018	18.23	18.34	17.34	17.98
3256	NYSE	UAA	Thu, Oct 25, 2018	18.40	18.77	18.21	18.51
3255	NYSE	UAA	Wed, Oct 24, 2018	18.61	18.83	18.23	18.23
3254	NYSE	UAA	Tue, Oct 23, 2018	18.24	18.67	17.85	18.53
3253	NYSE	UAA	Mon, Oct 22, 2018	18.31	18.66	18.22	18.58
3252	NYSE	UAA	Fri, Oct 19, 2018	18.74	18.80	18.09	18.20
3251	NYSE	UAA	Thu, Oct 18, 2018	19.04	19.29	18.47	18.62
3250	NYSE	UAA	Wed, Oct 17, 2018	19.56	19.69	18.89	19.12
3249	NYSE	UAA	Tue, Oct 16, 2018	18.85	19.57	18.64	19.56
3248	NYSE	UAA	Mon, Oct 15, 2018	18.71	19.04	18.47	18.76
3247	NYSE	UAA	Fri, Oct 12, 2018	18.56	18.80	18.23	18.67
3246	NYSE	UAA	Thu, Oct 11, 2018	18.15	18.76	17.89	18.23
3245	NYSE	UAA	Wed, Oct 10, 2018	19.21	19.24	18.19	18.26
3244	NYSE	UAA	Tue, Oct 9, 2018	19.38	19.95	19.34	19.40
3243	NYSE	UAA	Mon, Oct 8, 2018	19.31	19.48	18.89	19.35
3242	NYSE	UAA	Fri, Oct 5, 2018	19.80	19.94	19.08	19.42
3241	NYSE	UAA	Thu, Oct 4, 2018	20.54	20.61	19.75	19.88
3240	NYSE	UAA	Wed, Oct 3, 2018	20.27	20.76	19.88	20.53
3239	NYSE	UAA	Tue, Oct 2, 2018	21.20	21.21	20.10	20.21
3238	NYSE	UAA	Mon, Oct 1, 2018	21.38	21.56	21.08	21.14
3237	NYSE	UAA	Fri, Sep 28, 2018	20.93	21.61	20.91	21.22
3236	NYSE	UAA	Thu, Sep 27, 2018	21.25	21.53	20.86	21.05
3235	NYSE	UAA	Wed, Sep 26, 2018	20.26	21.26	20.20	21.10
3234	NYSE	UAA	Tue, Sep 25, 2018	20.87	20.90	20.14	20.44
3233	NYSE	UAA	Mon, Sep 24, 2018	20.50	20.79	20.14	20.69
3232	NYSE	UAA	Fri, Sep 21, 2018	20.12	20.77	19.96	20.57
3231	NYSE	UAA	Thu, Sep 20, 2018	18.97	20.12	18.94	20.00
3230	NYSE	UAA	Wed, Sep 19, 2018	18.84	19.06	18.45	18.76
3229	NYSE	UAA	Tue, Sep 18, 2018	19.04	19.32	18.91	18.96
3228	NYSE	UAA	Mon, Sep 17, 2018	18.85	19.38	18.74	19.11
3227	NYSE	UAA	Fri, Sep 14, 2018	19.67	19.73	18.68	18.96
3226	NYSE	UAA	Thu, Sep 13, 2018	20.09	20.17	19.57	19.66
3225	NYSE	UAA	Wed, Sep 12, 2018	20.12	20.20	19.94	20.08
3224	NYSE	UAA	Tue, Sep 11, 2018	20.11	20.25	19.92	20.16
3223	NYSE	UAA	Mon, Sep 10, 2018	19.71	20.24	19.71	20.08
3222	NYSE	UAA	Fri, Sep 7, 2018	20.33	20.51	19.63	19.66
3221	NYSE	UAA	Thu, Sep 6, 2018	20.43	20.89	20.40	20.41
3220	NYSE	UAA	Wed, Sep 5, 2018	20.68	20.71	19.95	20.45
3219	NYSE	UAA	Tue, Sep 4, 2018	20.51	20.98	20.48	20.75
3218	NYSE	UAA	Fri, Aug 31, 2018	20.57	20.75	20.32	20.45
3217	NYSE	UAA	Thu, Aug 30, 2018	20.96	21.10	20.57	20.67
3216	NYSE	UAA	Wed, Aug 29, 2018	20.26	21.09	19.31	21.07
3215	NYSE	UAA	Tue, Aug 28, 2018	20.58	20.99	20.45	20.94
3214	NYSE	UAA	Mon, Aug 27, 2018	21.54	21.60	20.60	20.62
3213	NYSE	UAA	Fri, Aug 24, 2018	21.66	21.75	21.29	21.50
3212	NYSE	UAA	Thu, Aug 23, 2018	21.64	21.79	21.43	21.74
3211	NYSE	UAA	Wed, Aug 22, 2018	21.65	22.08	21.45	21.64
3210	NYSE	UAA	Tue, Aug 21, 2018	21.40	21.89	21.37	21.65
3209	NYSE	UAA	Mon, Aug 20, 2018	20.64	21.26	20.57	21.21
3208	NYSE	UAA	Fri, Aug 17, 2018	20.80	20.89	20.48	20.49
3207	NYSE	UAA	Thu, Aug 16, 2018	20.79	20.96	20.50	20.92
3206	NYSE	UAA	Wed, Aug 15, 2018	21.21	21.33	20.50	20.59
3205	NYSE	UAA	Tue, Aug 14, 2018	21.00	21.74	20.89	21.52
3204	NYSE	UAA	Mon, Aug 13, 2018	20.72	21.35	20.60	20.80
3203	NYSE	UAA	Fri, Aug 10, 2018	20.59	20.84	20.46	20.63
3202	NYSE	UAA	Thu, Aug 9, 2018	20.24	20.78	20.20	20.72
3201	NYSE	UAA	Wed, Aug 8, 2018	19.90	20.35	19.89	20.25
3200	NYSE	UAA	Tue, Aug 7, 2018	19.75	19.97	19.62	19.88
3199	NYSE	UAA	Mon, Aug 6, 2018	19.64	19.83	19.39	19.71
3198	NYSE	UAA	Fri, Aug 3, 2018	19.70	20.36	19.59	19.68
3197	NYSE	UAA	Thu, Aug 2, 2018	19.01	19.68	18.96	19.61
3196	NYSE	UAA	Wed, Aug 1, 2018	19.84	19.98	18.90	19.09
3195	NYSE	UAA	Tue, Jul 31, 2018	20.22	20.52	19.96	19.97
3194	NYSE	UAA	Mon, Jul 30, 2018	20.57	20.69	19.97	20.11
3193	NYSE	UAA	Fri, Jul 27, 2018	21.97	22.24	19.76	20.60
3192	NYSE	UAA	Thu, Jul 26, 2018	21.28	22.70	20.49	22.04
3191	NYSE	UAA	Wed, Jul 25, 2018	20.52	21.17	20.25	21.08
3190	NYSE	UAA	Tue, Jul 24, 2018	21.39	21.55	20.58	20.61
3189	NYSE	UAA	Mon, Jul 23, 2018	21.66	21.89	21.33	21.39
3188	NYSE	UAA	Fri, Jul 20, 2018	22.14	22.48	21.58	21.61
3187	NYSE	UAA	Thu, Jul 19, 2018	21.79	22.21	21.53	22.10
3186	NYSE	UAA	Wed, Jul 18, 2018	21.56	21.90	21.47	21.81
3185	NYSE	UAA	Tue, Jul 17, 2018	21.48	21.81	21.41	21.51
3184	NYSE	UAA	Mon, Jul 16, 2018	21.50	21.72	21.27	21.56
3183	NYSE	UAA	Fri, Jul 13, 2018	21.84	22.01	21.14	21.49
3182	NYSE	UAA	Thu, Jul 12, 2018	22.27	22.31	21.82	21.91
3181	NYSE	UAA	Wed, Jul 11, 2018	22.25	22.62	22.08	22.19
3180	NYSE	UAA	Tue, Jul 10, 2018	22.31	22.63	22.13	22.57
3179	NYSE	UAA	Mon, Jul 9, 2018	22.37	22.44	21.74	22.28
3178	NYSE	UAA	Fri, Jul 6, 2018	22.10	22.58	22.03	22.26
3177	NYSE	UAA	Thu, Jul 5, 2018	22.56	22.67	21.81	22.07
3176	NYSE	UAA	Tue, Jul 3, 2018	22.62	22.86	22.42	22.52
3175	NYSE	UAA	Mon, Jul 2, 2018	22.29	22.80	21.97	22.52
3174	NYSE	UAA	Fri, Jun 29, 2018	23.84	24.42	22.46	22.48
3173	NYSE	UAA	Thu, Jun 28, 2018	22.74	23.44	22.58	23.41
3172	NYSE	UAA	Wed, Jun 27, 2018	22.66	23.42	22.51	22.81
3171	NYSE	UAA	Tue, Jun 26, 2018	22.34	22.89	22.22	22.60
3170	NYSE	UAA	Mon, Jun 25, 2018	22.11	22.49	21.73	22.31
3169	NYSE	UAA	Fri, Jun 22, 2018	22.92	22.96	22.36	22.38
3168	NYSE	UAA	Thu, Jun 21, 2018	22.99	23.40	22.75	22.76
3167	NYSE	UAA	Wed, Jun 20, 2018	22.91	23.21	22.50	23.11
3166	NYSE	UAA	Tue, Jun 19, 2018	22.90	23.12	22.40	22.62
3165	NYSE	UAA	Mon, Jun 18, 2018	22.97	23.38	22.11	23.31
3164	NYSE	UAA	Fri, Jun 15, 2018	23.07	23.78	22.98	23.21
3163	NYSE	UAA	Thu, Jun 14, 2018	23.60	23.94	23.17	23.47
3162	NYSE	UAA	Wed, Jun 13, 2018	24.00	24.18	23.55	23.62
3161	NYSE	UAA	Tue, Jun 12, 2018	24.11	24.25	23.84	24.00
3160	NYSE	UAA	Mon, Jun 11, 2018	24.29	24.45	23.95	24.10
3159	NYSE	UAA	Fri, Jun 8, 2018	23.50	24.35	23.33	24.31
3158	NYSE	UAA	Thu, Jun 7, 2018	24.45	24.69	23.30	23.57
3157	NYSE	UAA	Wed, Jun 6, 2018	23.63	24.61	23.46	24.25
3156	NYSE	UAA	Tue, Jun 5, 2018	22.72	23.58	22.30	23.53
3155	NYSE	UAA	Mon, Jun 4, 2018	21.54	22.83	21.43	22.71
3154	NYSE	UAA	Fri, Jun 1, 2018	21.20	21.54	21.07	21.36
3153	NYSE	UAA	Thu, May 31, 2018	21.35	21.81	20.89	20.90
3152	NYSE	UAA	Wed, May 30, 2018	20.78	21.56	20.74	21.40
3151	NYSE	UAA	Tue, May 29, 2018	20.64	20.98	20.44	20.66
3150	NYSE	UAA	Fri, May 25, 2018	20.58	20.96	20.43	20.85
3149	NYSE	UAA	Thu, May 24, 2018	20.12	20.67	19.98	20.58
3148	NYSE	UAA	Wed, May 23, 2018	19.80	20.28	19.80	20.07
3147	NYSE	UAA	Tue, May 22, 2018	20.18	20.30	19.77	19.84
3146	NYSE	UAA	Mon, May 21, 2018	20.18	20.22	19.78	20.11
3145	NYSE	UAA	Fri, May 18, 2018	20.36	20.51	19.93	20.12
3144	NYSE	UAA	Thu, May 17, 2018	20.24	20.61	20.14	20.38
3143	NYSE	UAA	Wed, May 16, 2018	18.94	20.55	18.87	20.52
3142	NYSE	UAA	Tue, May 15, 2018	18.38	19.43	18.38	18.88
3141	NYSE	UAA	Mon, May 14, 2018	18.75	18.78	18.29	18.44
3140	NYSE	UAA	Fri, May 11, 2018	18.55	18.82	18.37	18.76
3139	NYSE	UAA	Thu, May 10, 2018	18.25	18.62	18.18	18.56
3138	NYSE	UAA	Wed, May 9, 2018	18.22	18.32	17.89	18.29
3137	NYSE	UAA	Tue, May 8, 2018	17.87	18.57	17.87	18.32
3136	NYSE	UAA	Mon, May 7, 2018	17.46	17.90	17.28	17.87
3135	NYSE	UAA	Fri, May 4, 2018	17.32	17.52	16.97	17.36
3134	NYSE	UAA	Thu, May 3, 2018	18.36	18.36	17.27	17.37
3133	NYSE	UAA	Wed, May 2, 2018	17.87	18.90	17.85	18.36
3132	NYSE	UAA	Tue, May 1, 2018	16.85	18.13	16.41	18.03
3131	NYSE	UAA	Mon, Apr 30, 2018	17.86	18.28	17.73	17.76
3130	NYSE	UAA	Fri, Apr 27, 2018	17.13	18.24	17.10	17.83
3129	NYSE	UAA	Thu, Apr 26, 2018	16.45	16.95	16.25	16.91
3128	NYSE	UAA	Wed, Apr 25, 2018	16.97	17.01	16.32	16.44
3127	NYSE	UAA	Tue, Apr 24, 2018	16.80	17.48	16.69	16.96
3126	NYSE	UAA	Mon, Apr 23, 2018	16.29	16.85	16.29	16.73
3125	NYSE	UAA	Fri, Apr 20, 2018	16.04	16.23	15.95	16.10
3124	NYSE	UAA	Thu, Apr 19, 2018	16.16	16.25	15.91	16.08
3123	NYSE	UAA	Wed, Apr 18, 2018	16.42	16.47	15.99	16.10
3122	NYSE	UAA	Tue, Apr 17, 2018	16.58	16.60	16.33	16.35
3121	NYSE	UAA	Mon, Apr 16, 2018	16.64	16.66	16.37	16.45
3120	NYSE	UAA	Fri, Apr 13, 2018	17.18	17.20	16.38	16.49
3119	NYSE	UAA	Thu, Apr 12, 2018	16.81	17.14	16.66	17.04
3118	NYSE	UAA	Wed, Apr 11, 2018	16.67	17.03	16.61	16.74
3117	NYSE	UAA	Tue, Apr 10, 2018	16.81	16.85	16.55	16.82
3116	NYSE	UAA	Mon, Apr 9, 2018	17.12	17.15	16.57	16.64
3115	NYSE	UAA	Fri, Apr 6, 2018	17.38	17.52	16.80	16.98
3114	NYSE	UAA	Thu, Apr 5, 2018	17.63	18.12	17.23	17.47
3113	NYSE	UAA	Wed, Apr 4, 2018	16.63	17.95	16.60	17.89
3112	NYSE	UAA	Tue, Apr 3, 2018	16.20	16.85	16.08	16.82
3111	NYSE	UAA	Mon, Apr 2, 2018	16.00	16.18	15.85	16.10
3110	NYSE	UAA	Thu, Mar 29, 2018	16.36	16.74	16.34	16.35
3109	NYSE	UAA	Wed, Mar 28, 2018	16.46	16.74	16.16	16.33
3108	NYSE	UAA	Tue, Mar 27, 2018	16.65	16.86	16.36	16.44
3107	NYSE	UAA	Mon, Mar 26, 2018	16.00	16.69	15.67	16.67
3106	NYSE	UAA	Fri, Mar 23, 2018	15.88	16.07	15.60	15.78
3105	NYSE	UAA	Thu, Mar 22, 2018	15.75	16.01	15.64	15.73
3104	NYSE	UAA	Wed, Mar 21, 2018	15.99	16.17	15.90	15.95
3103	NYSE	UAA	Tue, Mar 20, 2018	16.14	16.18	15.79	16.00
3102	NYSE	UAA	Mon, Mar 19, 2018	16.06	16.29	15.82	16.15
3101	NYSE	UAA	Fri, Mar 16, 2018	15.88	16.35	15.74	16.19
3100	NYSE	UAA	Thu, Mar 15, 2018	16.08	16.26	15.76	15.90
3099	NYSE	UAA	Wed, Mar 14, 2018	16.62	16.70	15.86	16.08
3098	NYSE	UAA	Tue, Mar 13, 2018	17.25	17.44	16.50	16.56
3097	NYSE	UAA	Mon, Mar 12, 2018	17.05	17.22	16.82	17.18
3096	NYSE	UAA	Fri, Mar 9, 2018	17.28	17.37	16.88	17.05
3095	NYSE	UAA	Thu, Mar 8, 2018	17.45	17.49	17.06	17.16
3094	NYSE	UAA	Wed, Mar 7, 2018	17.32	17.62	17.25	17.38
3093	NYSE	UAA	Tue, Mar 6, 2018	17.40	17.73	17.16	17.62
3092	NYSE	UAA	Mon, Mar 5, 2018	16.79	17.53	16.78	17.42
3091	NYSE	UAA	Fri, Mar 2, 2018	15.95	17.06	15.65	17.02
3090	NYSE	UAA	Thu, Mar 1, 2018	16.69	16.79	16.03	16.14
3089	NYSE	UAA	Wed, Feb 28, 2018	16.90	17.02	16.55	16.58
3088	NYSE	UAA	Tue, Feb 27, 2018	17.33	17.75	16.73	16.75
3087	NYSE	UAA	Mon, Feb 26, 2018	17.05	17.33	16.94	17.25
3086	NYSE	UAA	Fri, Feb 23, 2018	16.77	17.13	16.57	17.02
3085	NYSE	UAA	Thu, Feb 22, 2018	17.02	17.15	16.59	16.62
3084	NYSE	UAA	Wed, Feb 21, 2018	17.14	17.47	17.01	17.03
3083	NYSE	UAA	Tue, Feb 20, 2018	17.18	17.71	17.04	17.14
3082	NYSE	UAA	Fri, Feb 16, 2018	18.25	18.75	17.36	17.36
3081	NYSE	UAA	Thu, Feb 15, 2018	17.71	18.48	17.31	18.41
3080	NYSE	UAA	Wed, Feb 14, 2018	16.30	18.07	15.83	17.76
3079	NYSE	UAA	Tue, Feb 13, 2018	16.15	17.10	16.00	16.70
3078	NYSE	UAA	Mon, Feb 12, 2018	13.89	14.58	13.85	14.23
3077	NYSE	UAA	Fri, Feb 9, 2018	13.27	13.88	13.19	13.75
3076	NYSE	UAA	Thu, Feb 8, 2018	13.21	13.36	12.87	13.14
3075	NYSE	UAA	Wed, Feb 7, 2018	13.17	13.68	13.12	13.26
3074	NYSE	UAA	Tue, Feb 6, 2018	12.63	13.28	12.50	13.10
3073	NYSE	UAA	Mon, Feb 5, 2018	13.46	13.79	12.92	12.92
3072	NYSE	UAA	Fri, Feb 2, 2018	13.82	14.01	13.50	13.65
3071	NYSE	UAA	Thu, Feb 1, 2018	13.78	14.10	13.60	13.95
3070	NYSE	UAA	Wed, Jan 31, 2018	14.14	14.25	13.81	13.86
3069	NYSE	UAA	Tue, Jan 30, 2018	14.30	14.42	13.96	14.11
3068	NYSE	UAA	Mon, Jan 29, 2018	14.42	14.79	14.42	14.53
3067	NYSE	UAA	Fri, Jan 26, 2018	14.55	14.74	14.41	14.62
3066	NYSE	UAA	Thu, Jan 25, 2018	15.05	15.06	14.48	14.57
3065	NYSE	UAA	Wed, Jan 24, 2018	14.89	15.10	14.59	14.93
3064	NYSE	UAA	Tue, Jan 23, 2018	14.50	15.02	14.50	14.99
3063	NYSE	UAA	Mon, Jan 22, 2018	14.04	14.57	13.91	14.55
3062	NYSE	UAA	Fri, Jan 19, 2018	13.71	14.23	13.70	14.21
3061	NYSE	UAA	Thu, Jan 18, 2018	13.85	13.85	13.48	13.70
3060	NYSE	UAA	Wed, Jan 17, 2018	13.88	13.95	13.55	13.83
3059	NYSE	UAA	Tue, Jan 16, 2018	14.66	14.88	13.60	13.81
3058	NYSE	UAA	Fri, Jan 12, 2018	15.46	15.60	15.00	15.12
3057	NYSE	UAA	Thu, Jan 11, 2018	15.15	15.58	15.07	15.30
3056	NYSE	UAA	Wed, Jan 10, 2018	15.02	15.21	14.85	15.06
3055	NYSE	UAA	Tue, Jan 9, 2018	15.17	15.72	15.02	15.11
3054	NYSE	UAA	Mon, Jan 8, 2018	15.90	16.28	15.71	15.98
3053	NYSE	UAA	Fri, Jan 5, 2018	16.17	16.85	15.80	15.87
3052	NYSE	UAA	Thu, Jan 4, 2018	15.76	16.07	15.49	15.92
3051	NYSE	UAA	Wed, Jan 3, 2018	15.09	15.81	15.09	15.72
3050	NYSE	UAA	Tue, Jan 2, 2018	14.59	15.06	14.43	15.03
3049	NYSE	UAA	Fri, Dec 29, 2017	15.49	15.58	14.39	14.43
3048	NYSE	UAA	Thu, Dec 28, 2017	15.72	15.80	15.49	15.52
3047	NYSE	UAA	Wed, Dec 27, 2017	15.72	16.19	15.70	15.73
3046	NYSE	UAA	Tue, Dec 26, 2017	15.40	15.76	15.34	15.66
3045	NYSE	UAA	Fri, Dec 22, 2017	15.32	15.54	15.01	15.50
3044	NYSE	UAA	Thu, Dec 21, 2017	15.25	15.56	15.05	15.51
3043	NYSE	UAA	Wed, Dec 20, 2017	15.38	15.47	15.04	15.17
3042	NYSE	UAA	Tue, Dec 19, 2017	15.75	15.75	15.36	15.43
3041	NYSE	UAA	Mon, Dec 18, 2017	15.21	15.71	14.93	15.65
3040	NYSE	UAA	Fri, Dec 15, 2017	14.18	15.33	14.16	15.17
3039	NYSE	UAA	Thu, Dec 14, 2017	13.71	13.88	13.52	13.82
3038	NYSE	UAA	Wed, Dec 13, 2017	13.61	13.72	13.45	13.62
3037	NYSE	UAA	Tue, Dec 12, 2017	13.51	13.72	13.38	13.59
3036	NYSE	UAA	Mon, Dec 11, 2017	13.52	13.64	13.35	13.50
3035	NYSE	UAA	Fri, Dec 8, 2017	13.31	13.69	13.16	13.63
3034	NYSE	UAA	Thu, Dec 7, 2017	12.91	13.44	12.90	13.28
3033	NYSE	UAA	Wed, Dec 6, 2017	13.05	13.08	12.73	12.89
3032	NYSE	UAA	Tue, Dec 5, 2017	13.38	13.45	12.99	13.01
3031	NYSE	UAA	Mon, Dec 4, 2017	13.33	13.49	13.28	13.35
3030	NYSE	UAA	Fri, Dec 1, 2017	13.30	13.31	12.82	13.15
3029	NYSE	UAA	Thu, Nov 30, 2017	13.56	13.88	13.22	13.29
3028	NYSE	UAA	Wed, Nov 29, 2017	12.96	13.65	12.96	13.57
3027	NYSE	UAA	Tue, Nov 28, 2017	12.75	12.96	12.60	12.88
3026	NYSE	UAA	Mon, Nov 27, 2017	13.00	13.12	12.62	12.68
3025	NYSE	UAA	Fri, Nov 24, 2017	13.14	13.25	12.92	12.99
3024	NYSE	UAA	Wed, Nov 22, 2017	12.89	13.20	12.73	13.09
3023	NYSE	UAA	Tue, Nov 21, 2017	13.45	13.50	12.75	12.85
3022	NYSE	UAA	Mon, Nov 20, 2017	13.08	13.46	13.02	13.44
3021	NYSE	UAA	Fri, Nov 17, 2017	13.03	13.28	12.99	13.08
3020	NYSE	UAA	Thu, Nov 16, 2017	12.43	12.80	12.15	12.76
3019	NYSE	UAA	Wed, Nov 15, 2017	12.07	12.51	11.95	12.41
3018	NYSE	UAA	Tue, Nov 14, 2017	12.14	12.22	11.88	12.15
3017	NYSE	UAA	Mon, Nov 13, 2017	12.50	12.66	12.06	12.17
3016	NYSE	UAA	Fri, Nov 10, 2017	12.00	12.54	11.91	12.52
3015	NYSE	UAA	Thu, Nov 9, 2017	11.98	12.28	11.74	12.01
3014	NYSE	UAA	Wed, Nov 8, 2017	11.84	11.99	11.67	11.97
3013	NYSE	UAA	Tue, Nov 7, 2017	12.18	12.30	11.78	11.88
3012	NYSE	UAA	Mon, Nov 6, 2017	11.56	12.10	11.40	12.02
3011	NYSE	UAA	Fri, Nov 3, 2017	11.76	11.81	11.51	11.61
3010	NYSE	UAA	Thu, Nov 2, 2017	12.10	12.20	11.45	11.78
3009	NYSE	UAA	Wed, Nov 1, 2017	12.47	12.95	11.98	12.05
3008	NYSE	UAA	Tue, Oct 31, 2017	14.20	14.44	12.48	12.52
3007	NYSE	UAA	Mon, Oct 30, 2017	15.64	16.68	15.53	16.41
3006	NYSE	UAA	Fri, Oct 27, 2017	16.15	16.43	16.00	16.04
3005	NYSE	UAA	Thu, Oct 26, 2017	16.01	16.49	15.82	16.38
3004	NYSE	UAA	Wed, Oct 25, 2017	16.20	16.39	15.75	16.01
3003	NYSE	UAA	Tue, Oct 24, 2017	16.83	16.83	16.15	16.30
3002	NYSE	UAA	Mon, Oct 23, 2017	17.34	17.48	16.80	16.85
3001	NYSE	UAA	Fri, Oct 20, 2017	16.55	17.61	16.53	17.48
3000	NYSE	UAA	Thu, Oct 19, 2017	16.22	16.52	16.14	16.45
2999	NYSE	UAA	Wed, Oct 18, 2017	16.32	16.44	16.19	16.33
2998	NYSE	UAA	Tue, Oct 17, 2017	16.23	16.54	16.13	16.31
2997	NYSE	UAA	Mon, Oct 16, 2017	16.18	16.37	16.10	16.25
2996	NYSE	UAA	Fri, Oct 13, 2017	16.49	16.66	16.09	16.19
2995	NYSE	UAA	Thu, Oct 12, 2017	16.22	16.55	16.05	16.55
2994	NYSE	UAA	Wed, Oct 11, 2017	16.79	16.83	16.31	16.52
2993	NYSE	UAA	Tue, Oct 10, 2017	16.63	17.12	16.63	16.84
2992	NYSE	UAA	Mon, Oct 9, 2017	17.00	17.02	16.46	16.65
2991	NYSE	UAA	Fri, Oct 6, 2017	16.48	17.14	16.42	17.02
2990	NYSE	UAA	Thu, Oct 5, 2017	16.42	16.68	16.14	16.53
2989	NYSE	UAA	Wed, Oct 4, 2017	16.71	16.84	16.42	16.47
2988	NYSE	UAA	Tue, Oct 3, 2017	16.57	16.78	16.44	16.71
2987	NYSE	UAA	Mon, Oct 2, 2017	16.46	16.60	16.26	16.60
2986	NYSE	UAA	Fri, Sep 29, 2017	16.49	16.64	16.38	16.48
2985	NYSE	UAA	Thu, Sep 28, 2017	16.44	16.58	16.33	16.46
2984	NYSE	UAA	Wed, Sep 27, 2017	16.43	16.46	16.13	16.42
2983	NYSE	UAA	Tue, Sep 26, 2017	16.77	16.85	16.40	16.54
2982	NYSE	UAA	Mon, Sep 25, 2017	16.53	17.00	16.50	16.74
2981	NYSE	UAA	Fri, Sep 22, 2017	16.35	16.59	16.31	16.41
2980	NYSE	UAA	Thu, Sep 21, 2017	16.45	16.55	16.30	16.49
2979	NYSE	UAA	Wed, Sep 20, 2017	16.82	16.90	16.34	16.54
2978	NYSE	UAA	Tue, Sep 19, 2017	16.99	17.21	16.71	16.81
2977	NYSE	UAA	Mon, Sep 18, 2017	17.76	17.99	17.33	17.37
2976	NYSE	UAA	Fri, Sep 15, 2017	17.91	18.02	17.69	17.79
2975	NYSE	UAA	Thu, Sep 14, 2017	18.09	18.11	17.62	17.95
2974	NYSE	UAA	Wed, Sep 13, 2017	17.50	18.19	17.38	18.12
2973	NYSE	UAA	Tue, Sep 12, 2017	17.37	17.58	17.05	17.54
2972	NYSE	UAA	Mon, Sep 11, 2017	17.48	17.80	17.29	17.42
2971	NYSE	UAA	Fri, Sep 8, 2017	17.33	17.68	17.20	17.42
2970	NYSE	UAA	Thu, Sep 7, 2017	17.11	17.36	17.06	17.33
2969	NYSE	UAA	Wed, Sep 6, 2017	16.92	17.20	16.82	17.03
2968	NYSE	UAA	Tue, Sep 5, 2017	16.31	16.90	16.26	16.76
2967	NYSE	UAA	Fri, Sep 1, 2017	16.21	16.50	15.92	16.37
2966	NYSE	UAA	Thu, Aug 31, 2017	16.27	16.43	16.12	16.15
2965	NYSE	UAA	Wed, Aug 30, 2017	16.42	16.53	16.20	16.23
2964	NYSE	UAA	Tue, Aug 29, 2017	16.73	16.78	16.13	16.43
2963	NYSE	UAA	Mon, Aug 28, 2017	17.01	17.15	16.89	16.93
2962	NYSE	UAA	Fri, Aug 25, 2017	17.08	17.26	16.99	17.18
2961	NYSE	UAA	Thu, Aug 24, 2017	17.14	17.19	16.84	17.05
2960	NYSE	UAA	Wed, Aug 23, 2017	16.75	17.08	16.67	16.99
2959	NYSE	UAA	Tue, Aug 22, 2017	16.70	16.83	16.55	16.78
2958	NYSE	UAA	Mon, Aug 21, 2017	17.07	17.10	16.40	16.59
2957	NYSE	UAA	Fri, Aug 18, 2017	17.50	17.50	16.94	17.12
2956	NYSE	UAA	Thu, Aug 17, 2017	18.10	18.18	17.79	17.81
2955	NYSE	UAA	Wed, Aug 16, 2017	18.34	18.46	18.16	18.18
2954	NYSE	UAA	Tue, Aug 15, 2017	18.38	18.56	17.90	18.22
2953	NYSE	UAA	Mon, Aug 14, 2017	18.78	18.92	18.60	18.83
2952	NYSE	UAA	Fri, Aug 11, 2017	18.41	18.81	18.38	18.55
2951	NYSE	UAA	Thu, Aug 10, 2017	19.00	19.02	18.63	18.71
2950	NYSE	UAA	Wed, Aug 9, 2017	19.15	19.45	18.95	19.10
2949	NYSE	UAA	Tue, Aug 8, 2017	18.60	19.32	18.51	19.25
2948	NYSE	UAA	Mon, Aug 7, 2017	18.40	18.58	18.28	18.56
2947	NYSE	UAA	Fri, Aug 4, 2017	18.39	18.57	18.29	18.39
2946	NYSE	UAA	Thu, Aug 3, 2017	18.59	18.80	18.16	18.31
2945	NYSE	UAA	Wed, Aug 2, 2017	18.17	18.58	17.92	18.56
2944	NYSE	UAA	Tue, Aug 1, 2017	19.10	19.27	18.01	18.30
2943	NYSE	UAA	Mon, Jul 31, 2017	19.45	20.84	19.43	20.02
2942	NYSE	UAA	Fri, Jul 28, 2017	19.41	19.54	19.13	19.44
2941	NYSE	UAA	Thu, Jul 27, 2017	19.68	19.80	19.31	19.42
2940	NYSE	UAA	Wed, Jul 26, 2017	20.22	20.22	19.61	19.65
2939	NYSE	UAA	Tue, Jul 25, 2017	20.06	20.43	20.05	20.11
2938	NYSE	UAA	Mon, Jul 24, 2017	20.18	20.40	19.95	20.27
2937	NYSE	UAA	Fri, Jul 21, 2017	20.63	20.72	20.25	20.64
2936	NYSE	UAA	Thu, Jul 20, 2017	20.59	21.08	20.53	20.64
2935	NYSE	UAA	Wed, Jul 19, 2017	20.22	20.63	20.16	20.49
2934	NYSE	UAA	Tue, Jul 18, 2017	20.21	20.47	19.74	20.22
2933	NYSE	UAA	Mon, Jul 17, 2017	20.42	20.67	20.30	20.45
2932	NYSE	UAA	Fri, Jul 14, 2017	19.92	20.44	19.91	20.39
2931	NYSE	UAA	Thu, Jul 13, 2017	20.00	20.36	19.91	19.93
2930	NYSE	UAA	Wed, Jul 12, 2017	20.43	20.57	19.90	19.96
2929	NYSE	UAA	Tue, Jul 11, 2017	20.58	20.58	19.88	20.25
2928	NYSE	UAA	Mon, Jul 10, 2017	20.60	20.64	20.15	20.60
2927	NYSE	UAA	Fri, Jul 7, 2017	20.65	20.93	20.40	20.64
2926	NYSE	UAA	Thu, Jul 6, 2017	22.03	22.15	20.53	20.65
2925	NYSE	UAA	Wed, Jul 5, 2017	22.07	22.28	21.88	22.14
2924	NYSE	UAA	Mon, Jul 3, 2017	21.94	22.37	21.92	22.28
2923	NYSE	UAA	Fri, Jun 30, 2017	21.70	21.99	21.49	21.76
2922	NYSE	UAA	Thu, Jun 29, 2017	21.91	22.04	21.03	21.31
2921	NYSE	UAA	Wed, Jun 28, 2017	21.89	22.27	21.61	21.63
2920	NYSE	UAA	Tue, Jun 27, 2017	21.58	21.86	21.38	21.77
2919	NYSE	UAA	Mon, Jun 26, 2017	21.28	21.76	21.09	21.56
2918	NYSE	UAA	Fri, Jun 23, 2017	20.85	21.23	20.44	21.20
2917	NYSE	UAA	Thu, Jun 22, 2017	20.34	21.46	20.15	20.65
2916	NYSE	UAA	Wed, Jun 21, 2017	20.47	20.47	19.95	20.31
2915	NYSE	UAA	Tue, Jun 20, 2017	21.06	21.14	20.35	20.48
2914	NYSE	UAA	Mon, Jun 19, 2017	21.08	21.12	20.74	21.02
2913	NYSE	UAA	Fri, Jun 16, 2017	21.72	21.72	20.51	20.99
2912	NYSE	UAA	Thu, Jun 15, 2017	22.17	22.20	21.55	21.71
2911	NYSE	UAA	Wed, Jun 14, 2017	22.72	22.88	22.23	22.70
2910	NYSE	UAA	Tue, Jun 13, 2017	23.21	23.46	22.52	22.95
2909	NYSE	UAA	Mon, Jun 12, 2017	21.65	23.25	21.60	23.14
2908	NYSE	UAA	Fri, Jun 9, 2017	21.29	21.91	21.16	21.88
2907	NYSE	UAA	Thu, Jun 8, 2017	20.89	21.50	20.68	21.16
2906	NYSE	UAA	Wed, Jun 7, 2017	20.40	20.97	20.36	20.54
2905	NYSE	UAA	Tue, Jun 6, 2017	20.09	20.40	19.87	20.22
2904	NYSE	UAA	Mon, Jun 5, 2017	20.06	20.39	19.72	20.28
2903	NYSE	UAA	Fri, Jun 2, 2017	19.91	20.30	19.89	20.11
2902	NYSE	UAA	Thu, Jun 1, 2017	19.24	19.80	19.05	19.72
2901	NYSE	UAA	Wed, May 31, 2017	19.60	19.60	18.89	19.16
2900	NYSE	UAA	Tue, May 30, 2017	19.67	20.02	19.52	19.56
2899	NYSE	UAA	Fri, May 26, 2017	19.51	19.84	19.30	19.69
2898	NYSE	UAA	Thu, May 25, 2017	19.68	20.00	19.43	19.49
2897	NYSE	UAA	Wed, May 24, 2017	19.49	19.60	19.40	19.56
2896	NYSE	UAA	Tue, May 23, 2017	19.27	19.54	19.25	19.49
2895	NYSE	UAA	Mon, May 22, 2017	19.10	19.47	19.02	19.28
2894	NYSE	UAA	Fri, May 19, 2017	18.69	19.19	18.35	19.10
2893	NYSE	UAA	Thu, May 18, 2017	19.00	19.13	18.73	18.89
2892	NYSE	UAA	Wed, May 17, 2017	19.36	19.41	18.90	18.94
2891	NYSE	UAA	Tue, May 16, 2017	19.90	19.94	19.34	19.48
2890	NYSE	UAA	Mon, May 15, 2017	20.62	20.84	20.18	20.29
2889	NYSE	UAA	Fri, May 12, 2017	21.00	21.01	20.46	20.58
2888	NYSE	UAA	Thu, May 11, 2017	21.58	21.58	20.45	20.99
2887	NYSE	UAA	Wed, May 10, 2017	21.40	21.61	21.11	21.18
2886	NYSE	UAA	Tue, May 9, 2017	20.53	21.48	20.53	21.39
2885	NYSE	UAA	Mon, May 8, 2017	20.57	20.70	20.33	20.53
2884	NYSE	UAA	Fri, May 5, 2017	20.47	20.67	20.34	20.59
2883	NYSE	UAA	Thu, May 4, 2017	20.33	20.48	20.15	20.42
2882	NYSE	UAA	Wed, May 3, 2017	21.05	21.05	20.32	20.34
2881	NYSE	UAA	Tue, May 2, 2017	21.35	21.37	20.78	21.05
2880	NYSE	UAA	Mon, May 1, 2017	21.52	21.52	20.76	21.17
2879	NYSE	UAA	Fri, Apr 28, 2017	21.83	21.87	21.09	21.49
2878	NYSE	UAA	Thu, Apr 27, 2017	20.72	22.12	20.63	21.67
2877	NYSE	UAA	Wed, Apr 26, 2017	19.50	19.82	19.33	19.71
2876	NYSE	UAA	Tue, Apr 25, 2017	19.41	19.75	19.26	19.53
2875	NYSE	UAA	Mon, Apr 24, 2017	19.15	19.50	18.98	19.44
2874	NYSE	UAA	Fri, Apr 21, 2017	19.41	19.49	18.93	18.99
2873	NYSE	UAA	Thu, Apr 20, 2017	19.25	19.47	19.01	19.39
2872	NYSE	UAA	Wed, Apr 19, 2017	19.13	19.38	18.90	19.19
2871	NYSE	UAA	Tue, Apr 18, 2017	19.08	19.18	18.94	19.10
2870	NYSE	UAA	Mon, Apr 17, 2017	19.26	19.29	18.81	19.21
2869	NYSE	UAA	Thu, Apr 13, 2017	19.28	19.35	19.18	19.26
2868	NYSE	UAA	Wed, Apr 12, 2017	19.25	19.48	19.09	19.28
2867	NYSE	UAA	Tue, Apr 11, 2017	19.66	19.68	19.22	19.42
2866	NYSE	UAA	Mon, Apr 10, 2017	19.80	20.00	19.55	19.73
2865	NYSE	UAA	Fri, Apr 7, 2017	20.11	20.24	19.77	19.86
2864	NYSE	UAA	Thu, Apr 6, 2017	19.82	20.55	19.68	20.27
2863	NYSE	UAA	Wed, Apr 5, 2017	19.51	20.28	19.33	19.62
2862	NYSE	UAA	Tue, Apr 4, 2017	19.54	19.55	19.02	19.31
2861	NYSE	UAA	Mon, Apr 3, 2017	19.97	20.08	19.20	19.65
2860	NYSE	UAA	Fri, Mar 31, 2017	20.09	20.22	19.78	19.78
2859	NYSE	UAA	Thu, Mar 30, 2017	20.35	20.41	19.96	20.09
2858	NYSE	UAA	Wed, Mar 29, 2017	19.87	20.79	19.82	20.62
2857	NYSE	UAA	Tue, Mar 28, 2017	19.96	20.03	19.71	19.91
2856	NYSE	UAA	Mon, Mar 27, 2017	19.49	19.96	19.40	19.86
2855	NYSE	UAA	Fri, Mar 24, 2017	19.62	20.03	19.43	19.66
2854	NYSE	UAA	Thu, Mar 23, 2017	19.16	19.25	18.86	18.98
2853	NYSE	UAA	Wed, Mar 22, 2017	18.62	19.13	18.40	19.09
2852	NYSE	UAA	Tue, Mar 21, 2017	19.51	19.58	18.80	18.99
2851	NYSE	UAA	Mon, Mar 20, 2017	19.38	19.59	19.23	19.59
2850	NYSE	UAA	Fri, Mar 17, 2017	19.89	19.94	19.29	19.38
2849	NYSE	UAA	Thu, Mar 16, 2017	19.44	19.89	19.32	19.82
2848	NYSE	UAA	Wed, Mar 15, 2017	19.02	19.56	18.93	19.46
2847	NYSE	UAA	Tue, Mar 14, 2017	19.00	19.17	18.85	19.02
2846	NYSE	UAA	Mon, Mar 13, 2017	19.27	19.30	19.00	19.05
2845	NYSE	UAA	Fri, Mar 10, 2017	19.32	19.72	19.22	19.26
2844	NYSE	UAA	Thu, Mar 9, 2017	19.12	19.36	18.80	19.15
2843	NYSE	UAA	Wed, Mar 8, 2017	19.75	19.76	19.11	19.14
2842	NYSE	UAA	Tue, Mar 7, 2017	19.95	20.00	19.26	19.69
2841	NYSE	UAA	Mon, Mar 6, 2017	20.59	20.62	19.99	20.05
2840	NYSE	UAA	Fri, Mar 3, 2017	20.95	21.03	20.50	20.59
2839	NYSE	UAA	Thu, Mar 2, 2017	20.60	21.05	20.51	20.93
2838	NYSE	UAA	Wed, Mar 1, 2017	20.73	20.92	20.30	20.60
2837	NYSE	UAA	Tue, Feb 28, 2017	21.45	21.53	20.50	20.62
2836	NYSE	UAA	Mon, Feb 27, 2017	21.65	21.75	21.34	21.50
2835	NYSE	UAA	Fri, Feb 24, 2017	21.61	21.93	21.41	21.81
2834	NYSE	UAA	Thu, Feb 23, 2017	21.89	22.05	21.64	21.67
2833	NYSE	UAA	Wed, Feb 22, 2017	22.00	22.34	21.69	21.87
2832	NYSE	UAA	Tue, Feb 21, 2017	22.00	22.07	21.75	21.78
2831	NYSE	UAA	Fri, Feb 17, 2017	21.68	22.09	21.52	21.88
2830	NYSE	UAA	Thu, Feb 16, 2017	21.97	22.03	21.50	21.64
2829	NYSE	UAA	Wed, Feb 15, 2017	21.47	21.96	21.38	21.89
2828	NYSE	UAA	Tue, Feb 14, 2017	21.55	21.77	21.31	21.76
2827	NYSE	UAA	Mon, Feb 13, 2017	21.74	21.93	21.26	21.32
2826	NYSE	UAA	Fri, Feb 10, 2017	22.18	22.20	21.32	21.60
2825	NYSE	UAA	Thu, Feb 9, 2017	21.26	21.91	21.12	21.71
2824	NYSE	UAA	Wed, Feb 8, 2017	20.50	21.14	20.50	21.08
2823	NYSE	UAA	Tue, Feb 7, 2017	20.78	20.89	20.45	20.47
2822	NYSE	UAA	Mon, Feb 6, 2017	20.96	20.98	20.51	20.60
2821	NYSE	UAA	Fri, Feb 3, 2017	20.67	20.84	20.44	20.70
2820	NYSE	UAA	Thu, Feb 2, 2017	21.34	21.37	20.50	20.65
2819	NYSE	UAA	Wed, Feb 1, 2017	21.65	21.86	21.10	21.44
2818	NYSE	UAA	Tue, Jan 31, 2017	21.00	22.16	20.80	21.49
2817	NYSE	UAA	Mon, Jan 30, 2017	29.06	29.14	28.74	28.94
2816	NYSE	UAA	Fri, Jan 27, 2017	29.13	29.37	28.81	29.13
2815	NYSE	UAA	Thu, Jan 26, 2017	29.34	29.64	29.05	29.13
2814	NYSE	UAA	Wed, Jan 25, 2017	28.77	29.43	28.73	29.30
2813	NYSE	UAA	Tue, Jan 24, 2017	28.44	28.69	28.39	28.54
2812	NYSE	UAA	Mon, Jan 23, 2017	28.94	28.94	28.29	28.45
2811	NYSE	UAA	Fri, Jan 20, 2017	29.09	29.25	28.70	29.02
2810	NYSE	UAA	Thu, Jan 19, 2017	29.58	29.66	28.77	29.20
2809	NYSE	UAA	Wed, Jan 18, 2017	30.28	30.32	29.16	29.35
2808	NYSE	UAA	Tue, Jan 17, 2017	29.94	30.42	29.93	30.14
2807	NYSE	UAA	Fri, Jan 13, 2017	30.35	30.58	29.94	30.08
2806	NYSE	UAA	Thu, Jan 12, 2017	30.34	30.59	30.01	30.38
2805	NYSE	UAA	Wed, Jan 11, 2017	30.71	30.75	30.19	30.55
2804	NYSE	UAA	Tue, Jan 10, 2017	30.71	31.06	30.55	30.71
2803	NYSE	UAA	Mon, Jan 9, 2017	30.57	30.80	30.44	30.47
2802	NYSE	UAA	Fri, Jan 6, 2017	30.49	30.66	30.24	30.47
2801	NYSE	UAA	Thu, Jan 5, 2017	30.55	30.71	29.90	30.29
2800	NYSE	UAA	Wed, Jan 4, 2017	30.15	30.90	30.00	30.54
2799	NYSE	UAA	Tue, Jan 3, 2017	29.34	29.99	29.28	29.87
2798	NYSE	UAA	Fri, Dec 30, 2016	29.16	29.35	29.00	29.05
2797	NYSE	UAA	Thu, Dec 29, 2016	29.26	29.44	29.12	29.23
2796	NYSE	UAA	Wed, Dec 28, 2016	29.37	29.60	29.05	29.42
2795	NYSE	UAA	Tue, Dec 27, 2016	29.04	29.72	29.04	29.31
2794	NYSE	UAA	Fri, Dec 23, 2016	29.46	29.61	29.20	29.29
2793	NYSE	UAA	Thu, Dec 22, 2016	29.90	30.04	29.14	29.39
2792	NYSE	UAA	Wed, Dec 21, 2016	29.79	30.06	29.33	30.05
2791	NYSE	UAA	Tue, Dec 20, 2016	30.07	30.29	29.94	30.01
2790	NYSE	UAA	Mon, Dec 19, 2016	30.50	30.75	29.91	30.11
2789	NYSE	UAA	Fri, Dec 16, 2016	30.82	31.06	30.34	30.39
2788	NYSE	UAA	Thu, Dec 15, 2016	31.67	31.67	30.60	31.00
2787	NYSE	UAA	Wed, Dec 14, 2016	32.20	32.34	31.41	31.67
2786	NYSE	UAA	Tue, Dec 13, 2016	32.25	32.94	32.20	32.27
2785	NYSE	UAA	Mon, Dec 12, 2016	32.93	33.05	31.65	32.26
2784	NYSE	UAA	Fri, Dec 9, 2016	33.10	33.45	32.64	32.99
2783	NYSE	UAA	Thu, Dec 8, 2016	33.36	33.36	32.50	32.94
2782	NYSE	UAA	Wed, Dec 7, 2016	31.25	32.46	31.22	32.27
2781	NYSE	UAA	Tue, Dec 6, 2016	31.00	31.10	30.52	25.41
2780	NYSE	UAA	Mon, Dec 5, 2016	30.20	30.90	30.15	30.43
2779	NYSE	UAA	Fri, Dec 2, 2016	30.32	30.32	29.60	30.03
2778	NYSE	UAA	Thu, Dec 1, 2016	30.80	31.15	30.26	30.47
2777	NYSE	UAA	Wed, Nov 30, 2016	31.00	31.40	30.67	30.80
2776	NYSE	UAA	Tue, Nov 29, 2016	31.18	31.53	30.67	30.90
2775	NYSE	UAA	Mon, Nov 28, 2016	30.63	31.65	30.25	31.17
2774	NYSE	UAA	Fri, Nov 25, 2016	30.77	31.00	30.52	30.60
2773	NYSE	UAA	Wed, Nov 23, 2016	30.63	30.78	30.34	30.71
2772	NYSE	UAA	Tue, Nov 22, 2016	30.95	30.99	30.46	30.83
2771	NYSE	UAA	Mon, Nov 21, 2016	30.98	31.29	30.61	30.87
2770	NYSE	UAA	Fri, Nov 18, 2016	32.40	32.46	30.45	30.95
2769	NYSE	UAA	Thu, Nov 17, 2016	32.31	32.51	31.92	32.31
2768	NYSE	UAA	Wed, Nov 16, 2016	31.93	32.56	31.66	32.10
2767	NYSE	UAA	Tue, Nov 15, 2016	31.23	32.19	31.01	31.94
2766	NYSE	UAA	Mon, Nov 14, 2016	31.99	32.13	31.05	31.17
2765	NYSE	UAA	Fri, Nov 11, 2016	31.54	31.99	31.33	31.82
2764	NYSE	UAA	Thu, Nov 10, 2016	32.08	32.61	31.33	31.57
2763	NYSE	UAA	Wed, Nov 9, 2016	30.49	31.84	30.25	31.59
2762	NYSE	UAA	Tue, Nov 8, 2016	31.30	31.58	31.07	31.33
2761	NYSE	UAA	Mon, Nov 7, 2016	31.27	31.39	31.04	31.26
2760	NYSE	UAA	Fri, Nov 4, 2016	30.32	30.99	30.30	30.80
2759	NYSE	UAA	Thu, Nov 3, 2016	30.83	30.90	30.17	30.30
2758	NYSE	UAA	Wed, Nov 2, 2016	30.41	31.43	30.21	30.79
2757	NYSE	UAA	Tue, Nov 1, 2016	31.26	31.39	30.06	30.52
2756	NYSE	UAA	Mon, Oct 31, 2016	30.72	31.30	30.57	31.10
2755	NYSE	UAA	Fri, Oct 28, 2016	31.45	31.54	30.81	30.94
2754	NYSE	UAA	Thu, Oct 27, 2016	32.05	32.08	30.63	31.40
2753	NYSE	UAA	Wed, Oct 26, 2016	32.73	32.82	31.72	31.81
2752	NYSE	UAA	Tue, Oct 25, 2016	32.67	33.64	32.25	32.89
2751	NYSE	UAA	Mon, Oct 24, 2016	38.11	38.38	37.65	37.90
2750	NYSE	UAA	Fri, Oct 21, 2016	38.24	38.24	37.72	37.94
2749	NYSE	UAA	Thu, Oct 20, 2016	38.49	38.80	38.06	38.41
2748	NYSE	UAA	Wed, Oct 19, 2016	38.36	39.12	38.33	38.82
2747	NYSE	UAA	Tue, Oct 18, 2016	38.10	38.50	37.93	38.30
2746	NYSE	UAA	Mon, Oct 17, 2016	38.45	38.48	37.54	37.63
2745	NYSE	UAA	Fri, Oct 14, 2016	38.94	39.20	38.35	38.49
2744	NYSE	UAA	Thu, Oct 13, 2016	38.11	38.24	37.47	38.18
2743	NYSE	UAA	Wed, Oct 12, 2016	38.10	38.81	38.00	38.52
2742	NYSE	UAA	Tue, Oct 11, 2016	38.34	38.79	37.97	38.12
2741	NYSE	UAA	Mon, Oct 10, 2016	38.52	38.58	38.19	38.28
2740	NYSE	UAA	Fri, Oct 7, 2016	37.99	38.14	37.61	37.78
2739	NYSE	UAA	Thu, Oct 6, 2016	38.35	38.39	37.40	37.82
2738	NYSE	UAA	Wed, Oct 5, 2016	38.58	38.89	38.25	38.41
2737	NYSE	UAA	Tue, Oct 4, 2016	38.68	38.81	38.25	38.49
2736	NYSE	UAA	Mon, Oct 3, 2016	38.81	38.81	38.17	38.63
2735	NYSE	UAA	Fri, Sep 30, 2016	38.91	39.02	38.57	38.68
2734	NYSE	UAA	Thu, Sep 29, 2016	39.39	39.93	38.60	38.60
2733	NYSE	UAA	Wed, Sep 28, 2016	39.59	40.02	39.12	39.38
2732	NYSE	UAA	Tue, Sep 27, 2016	38.44	39.22	38.20	39.19
2731	NYSE	UAA	Mon, Sep 26, 2016	39.20	39.30	38.40	38.60
2730	NYSE	UAA	Fri, Sep 23, 2016	39.94	40.14	39.33	39.45
2729	NYSE	UAA	Thu, Sep 22, 2016	39.81	40.09	39.54	39.90
2728	NYSE	UAA	Wed, Sep 21, 2016	38.68	39.83	38.52	39.61
2727	NYSE	UAA	Tue, Sep 20, 2016	38.90	39.00	38.53	38.61
2726	NYSE	UAA	Mon, Sep 19, 2016	39.18	39.22	38.53	38.74
2725	NYSE	UAA	Fri, Sep 16, 2016	38.48	39.17	38.29	38.91
2724	NYSE	UAA	Thu, Sep 15, 2016	38.18	38.64	37.72	38.56
2723	NYSE	UAA	Wed, Sep 14, 2016	38.21	38.84	38.00	38.25
2722	NYSE	UAA	Tue, Sep 13, 2016	38.91	39.09	37.94	38.33
2721	NYSE	UAA	Mon, Sep 12, 2016	38.22	39.35	38.08	39.26
2720	NYSE	UAA	Fri, Sep 9, 2016	39.10	39.33	38.35	38.36
2719	NYSE	UAA	Thu, Sep 8, 2016	39.70	40.15	39.14	39.35
2718	NYSE	UAA	Wed, Sep 7, 2016	39.23	40.00	38.87	39.92
2717	NYSE	UAA	Tue, Sep 6, 2016	38.81	39.29	38.44	38.93
2716	NYSE	UAA	Fri, Sep 2, 2016	39.70	39.75	38.52	38.56
2715	NYSE	UAA	Thu, Sep 1, 2016	39.87	39.89	39.26	39.75
2714	NYSE	UAA	Wed, Aug 31, 2016	41.12	41.12	39.51	39.63
2713	NYSE	UAA	Tue, Aug 30, 2016	41.84	41.99	41.24	41.56
2712	NYSE	UAA	Mon, Aug 29, 2016	42.10	42.52	41.80	42.11
2711	NYSE	UAA	Fri, Aug 26, 2016	42.40	42.55	41.82	42.12
2710	NYSE	UAA	Thu, Aug 25, 2016	43.15	43.33	41.93	42.23
2709	NYSE	UAA	Wed, Aug 24, 2016	43.47	43.85	42.96	43.15
2708	NYSE	UAA	Tue, Aug 23, 2016	43.17	43.72	43.03	43.59
2707	NYSE	UAA	Mon, Aug 22, 2016	42.93	43.17	42.55	42.98
2706	NYSE	UAA	Fri, Aug 19, 2016	42.24	43.30	42.19	43.01
2705	NYSE	UAA	Thu, Aug 18, 2016	41.52	42.12	41.52	42.06
2704	NYSE	UAA	Wed, Aug 17, 2016	42.33	42.46	41.41	41.67
2703	NYSE	UAA	Tue, Aug 16, 2016	42.72	42.82	42.28	42.33
2702	NYSE	UAA	Mon, Aug 15, 2016	41.31	42.65	41.31	42.24
2701	NYSE	UAA	Fri, Aug 12, 2016	40.98	41.55	40.69	41.09
2700	NYSE	UAA	Thu, Aug 11, 2016	39.60	41.28	39.60	40.94
2699	NYSE	UAA	Wed, Aug 10, 2016	39.59	40.25	39.05	39.09
2698	NYSE	UAA	Tue, Aug 9, 2016	39.92	40.06	39.22	39.31
2697	NYSE	UAA	Mon, Aug 8, 2016	40.30	40.87	39.57	39.74
2696	NYSE	UAA	Fri, Aug 5, 2016	39.31	40.26	39.13	40.03
2695	NYSE	UAA	Thu, Aug 4, 2016	38.98	39.42	38.76	38.95
2694	NYSE	UAA	Wed, Aug 3, 2016	37.38	39.19	37.23	38.91
2693	NYSE	UAA	Tue, Aug 2, 2016	39.38	39.39	37.91	37.97
2692	NYSE	UAA	Mon, Aug 1, 2016	39.55	39.91	39.22	39.44
2691	NYSE	UAA	Fri, Jul 29, 2016	39.57	39.87	39.10	39.46
2690	NYSE	UAA	Thu, Jul 28, 2016	39.83	40.03	39.10	39.65
2689	NYSE	UAA	Wed, Jul 27, 2016	41.50	41.57	39.18	39.72
2688	NYSE	UAA	Tue, Jul 26, 2016	43.50	44.68	40.54	41.36
2687	NYSE	UAA	Mon, Jul 25, 2016	42.85	43.70	42.19	43.59
2686	NYSE	UAA	Fri, Jul 22, 2016	42.48	42.94	42.11	42.85
2685	NYSE	UAA	Thu, Jul 21, 2016	42.25	42.98	42.15	42.64
2684	NYSE	UAA	Wed, Jul 20, 2016	42.00	42.32	41.62	42.16
2683	NYSE	UAA	Tue, Jul 19, 2016	41.58	41.95	41.39	41.92
2682	NYSE	UAA	Mon, Jul 18, 2016	41.67	41.95	41.57	41.69
2681	NYSE	UAA	Fri, Jul 15, 2016	41.79	42.03	41.56	41.68
2680	NYSE	UAA	Thu, Jul 14, 2016	41.79	42.24	41.40	41.54
2679	NYSE	UAA	Wed, Jul 13, 2016	41.69	41.99	41.22	41.51
2678	NYSE	UAA	Tue, Jul 12, 2016	40.56	42.10	40.56	41.80
2677	NYSE	UAA	Mon, Jul 11, 2016	40.62	40.82	40.27	40.30
2676	NYSE	UAA	Fri, Jul 8, 2016	40.65	40.84	40.13	40.43
2675	NYSE	UAA	Thu, Jul 7, 2016	39.88	40.59	39.87	40.52
2674	NYSE	UAA	Wed, Jul 6, 2016	39.07	39.91	38.86	39.85
2673	NYSE	UAA	Tue, Jul 5, 2016	40.25	40.25	38.85	39.20
2672	NYSE	UAA	Fri, Jul 1, 2016	40.12	40.69	40.09	40.43
2671	NYSE	UAA	Thu, Jun 30, 2016	39.70	40.28	39.15	40.13
2670	NYSE	UAA	Wed, Jun 29, 2016	38.40	39.99	38.40	39.75
2669	NYSE	UAA	Tue, Jun 28, 2016	36.51	37.66	36.46	37.52
2668	NYSE	UAA	Mon, Jun 27, 2016	36.99	37.00	35.56	35.92
2667	NYSE	UAA	Fri, Jun 24, 2016	36.74	37.75	36.60	37.38
2666	NYSE	UAA	Thu, Jun 23, 2016	38.01	38.40	37.64	38.32
2665	NYSE	UAA	Wed, Jun 22, 2016	38.37	38.50	37.67	37.69
2664	NYSE	UAA	Tue, Jun 21, 2016	38.20	38.89	38.15	38.36
2663	NYSE	UAA	Mon, Jun 20, 2016	37.90	38.48	37.80	38.11
2662	NYSE	UAA	Fri, Jun 17, 2016	36.81	37.23	36.54	37.22
2661	NYSE	UAA	Thu, Jun 16, 2016	37.25	37.27	36.12	36.42
2660	NYSE	UAA	Wed, Jun 15, 2016	37.36	38.44	37.35	37.76
2659	NYSE	UAA	Tue, Jun 14, 2016	37.45	37.57	36.89	37.19
2658	NYSE	UAA	Mon, Jun 13, 2016	38.30	38.38	37.41	37.45
2657	NYSE	UAA	Fri, Jun 10, 2016	38.32	38.95	38.20	38.38
2656	NYSE	UAA	Thu, Jun 9, 2016	38.80	38.83	38.29	38.66
2655	NYSE	UAA	Wed, Jun 8, 2016	38.32	39.35	37.84	39.04
2654	NYSE	UAA	Tue, Jun 7, 2016	37.31	37.90	36.66	37.77
2653	NYSE	UAA	Mon, Jun 6, 2016	36.70	37.08	36.46	36.81
2652	NYSE	UAA	Fri, Jun 3, 2016	36.44	36.85	36.30	36.40
2651	NYSE	UAA	Thu, Jun 2, 2016	36.37	36.87	36.26	36.56
2650	NYSE	UAA	Wed, Jun 1, 2016	36.14	36.39	35.35	36.25
2649	NYSE	UAA	Tue, May 31, 2016	38.19	38.40	37.65	37.73
2648	NYSE	UAA	Fri, May 27, 2016	37.84	38.14	37.73	37.92
2647	NYSE	UAA	Thu, May 26, 2016	38.40	38.45	37.73	37.76
2646	NYSE	UAA	Wed, May 25, 2016	38.72	38.73	37.90	38.31
2645	NYSE	UAA	Tue, May 24, 2016	37.41	38.69	37.40	38.22
2644	NYSE	UAA	Mon, May 23, 2016	37.99	38.51	37.15	37.27
2643	NYSE	UAA	Fri, May 20, 2016	37.39	38.09	37.16	37.89
2642	NYSE	UAA	Thu, May 19, 2016	36.68	37.65	36.61	37.44
2641	NYSE	UAA	Wed, May 18, 2016	36.75	36.96	36.20	36.57
2640	NYSE	UAA	Tue, May 17, 2016	37.12	37.36	36.69	36.89
2639	NYSE	UAA	Mon, May 16, 2016	37.21	37.48	36.76	37.12
2638	NYSE	UAA	Fri, May 13, 2016	37.45	38.10	37.00	37.15
2637	NYSE	UAA	Thu, May 12, 2016	37.63	38.07	37.08	37.66
2636	NYSE	UAA	Wed, May 11, 2016	38.60	38.73	37.20	37.38
2635	NYSE	UAA	Tue, May 10, 2016	38.90	39.64	38.75	39.08
2634	NYSE	UAA	Mon, May 9, 2016	38.66	38.99	38.32	38.70
2633	NYSE	UAA	Fri, May 6, 2016	39.60	39.67	38.55	38.70
2632	NYSE	UAA	Thu, May 5, 2016	39.85	40.24	39.28	39.75
2631	NYSE	UAA	Wed, May 4, 2016	41.50	41.66	39.44	39.51
2630	NYSE	UAA	Tue, May 3, 2016	43.29	43.39	42.37	42.73
2629	NYSE	UAA	Mon, May 2, 2016	43.89	44.10	43.16	43.74
2628	NYSE	UAA	Fri, Apr 29, 2016	44.61	44.66	43.37	43.94
2627	NYSE	UAA	Thu, Apr 28, 2016	44.84	45.99	44.55	44.66
2626	NYSE	UAA	Wed, Apr 27, 2016	46.56	46.58	44.30	44.80
2625	NYSE	UAA	Tue, Apr 26, 2016	46.54	47.38	46.25	46.75
2624	NYSE	UAA	Mon, Apr 25, 2016	46.76	46.89	46.25	46.59
2623	NYSE	UAA	Fri, Apr 22, 2016	47.20	47.95	45.82	46.99
2622	NYSE	UAA	Thu, Apr 21, 2016	47.61	47.80	46.15	46.93
2621	NYSE	UAA	Wed, Apr 20, 2016	43.95	44.37	43.51	43.95
2620	NYSE	UAA	Tue, Apr 19, 2016	43.95	44.49	43.41	43.95
2619	NYSE	UAA	Mon, Apr 18, 2016	42.96	43.74	42.96	43.71
2618	NYSE	UAA	Fri, Apr 15, 2016	42.85	43.11	42.22	43.08
2617	NYSE	UAA	Thu, Apr 14, 2016	43.13	44.03	43.07	43.48
2616	NYSE	UAA	Wed, Apr 13, 2016	41.84	43.12	41.55	42.96
2615	NYSE	UAA	Tue, Apr 12, 2016	41.15	41.41	40.01	41.40
2614	NYSE	UAA	Mon, Apr 11, 2016	43.36	43.47	40.86	41.15
2613	NYSE	UAA	Fri, Apr 8, 2016	45.27	45.43	42.49	43.54
2612	NYSE	UAA	Thu, Apr 7, 2016	42.91	43.23	42.39	11.10
2611	NYSE	UAA	Wed, Apr 6, 2016	41.92	43.11	41.62	42.92
2610	NYSE	UAA	Tue, Apr 5, 2016	41.69	41.69	41.69	41.77
2609	NYSE	UAA	Mon, Apr 4, 2016	42.58	42.60	41.45	41.69
2608	NYSE	UAA	Fri, Apr 1, 2016	42.03	42.51	41.57	42.35
2607	NYSE	UAA	Thu, Mar 31, 2016	42.81	43.42	42.37	42.42
2606	NYSE	UAA	Wed, Mar 30, 2016	42.14	43.10	41.93	42.82
2605	NYSE	UAA	Tue, Mar 29, 2016	41.50	41.82	41.38	41.76
2604	NYSE	UAA	Mon, Mar 28, 2016	41.44	41.76	41.08	41.47
2603	NYSE	UAA	Thu, Mar 24, 2016	41.32	41.44	40.63	41.08
2602	NYSE	UAA	Wed, Mar 23, 2016	41.61	41.98	41.35	41.44
2601	NYSE	UAA	Tue, Mar 22, 2016	42.68	42.68	41.77	42.23
2600	NYSE	UAA	Mon, Mar 21, 2016	42.29	43.27	42.17	42.76
2599	NYSE	UAA	Fri, Mar 18, 2016	41.77	42.65	41.71	42.14
2598	NYSE	UAA	Thu, Mar 17, 2016	40.57	42.00	40.49	41.57
2597	NYSE	UAA	Wed, Mar 16, 2016	40.44	40.59	39.93	40.50
2596	NYSE	UAA	Tue, Mar 15, 2016	40.91	40.91	40.91	40.51
2595	NYSE	UAA	Mon, Mar 14, 2016	41.20	41.20	40.70	40.91
2594	NYSE	UAA	Fri, Mar 11, 2016	40.52	40.52	40.52	41.23
2593	NYSE	UAA	Thu, Mar 10, 2016	40.15	40.15	40.15	40.52
2592	NYSE	UAA	Wed, Mar 9, 2016	40.67	40.67	40.67	40.15
2591	NYSE	UAA	Tue, Mar 8, 2016	41.22	41.46	40.60	40.65
2590	NYSE	UAA	Mon, Mar 7, 2016	41.78	42.25	41.19	41.60
2589	NYSE	UAA	Fri, Mar 4, 2016	41.68	42.32	41.13	42.00
2588	NYSE	UAA	Thu, Mar 3, 2016	41.20	41.74	40.29	41.55
2587	NYSE	UAA	Wed, Mar 2, 2016	42.42	42.49	41.54	41.97
2586	NYSE	UAA	Tue, Mar 1, 2016	42.07	42.90	41.93	42.47
2585	NYSE	UAA	Mon, Feb 29, 2016	42.10	42.22	41.57	41.85
2584	NYSE	UAA	Fri, Feb 26, 2016	41.60	42.47	41.25	41.91
2583	NYSE	UAA	Thu, Feb 25, 2016	41.21	41.85	40.94	41.53
2582	NYSE	UAA	Wed, Feb 24, 2016	39.93	41.30	39.60	41.08
2581	NYSE	UAA	Tue, Feb 23, 2016	40.54	40.99	39.92	40.25
2580	NYSE	UAA	Mon, Feb 22, 2016	40.57	41.10	40.33	40.55
2579	NYSE	UAA	Fri, Feb 19, 2016	40.25	40.94	39.52	40.32
2578	NYSE	UAA	Thu, Feb 18, 2016	41.58	41.73	40.36	40.52
2577	NYSE	UAA	Wed, Feb 17, 2016	40.48	41.82	40.12	41.49
2576	NYSE	UAA	Tue, Feb 16, 2016	39.00	40.61	38.84	39.97
2575	NYSE	UAA	Fri, Feb 12, 2016	36.93	38.18	36.42	38.15
2574	NYSE	UAA	Thu, Feb 11, 2016	36.54	36.99	35.60	36.29
2573	NYSE	UAA	Wed, Feb 10, 2016	36.51	38.03	35.90	37.24
2572	NYSE	UAA	Tue, Feb 9, 2016	35.73	37.65	35.42	36.18
2571	NYSE	UAA	Mon, Feb 8, 2016	38.18	38.18	35.17	36.28
2570	NYSE	UAA	Fri, Feb 5, 2016	40.24	40.45	37.22	38.67
2569	NYSE	UAA	Thu, Feb 4, 2016	40.05	40.34	39.32	40.27
2568	NYSE	UAA	Wed, Feb 3, 2016	41.09	41.40	39.17	40.45
2567	NYSE	UAA	Tue, Feb 2, 2016	42.46	42.98	40.46	41.00
2566	NYSE	UAA	Mon, Feb 1, 2016	42.40	42.79	41.66	42.57
2565	NYSE	UAA	Fri, Jan 29, 2016	41.94	43.15	41.01	42.72
2564	NYSE	UAA	Thu, Jan 28, 2016	39.75	42.39	39.06	42.04
2563	NYSE	UAA	Wed, Jan 27, 2016	33.50	35.13	33.47	34.29
2562	NYSE	UAA	Tue, Jan 26, 2016	33.56	34.20	33.05	33.68
2561	NYSE	UAA	Mon, Jan 25, 2016	35.38	35.40	33.90	34.08
2560	NYSE	UAA	Fri, Jan 22, 2016	34.92	35.41	34.56	35.40
2559	NYSE	UAA	Thu, Jan 21, 2016	33.80	35.17	33.50	34.53
2558	NYSE	UAA	Wed, Jan 20, 2016	32.90	34.15	31.62	33.67
2557	NYSE	UAA	Tue, Jan 19, 2016	34.53	34.78	33.22	33.56
2556	NYSE	UAA	Fri, Jan 15, 2016	33.88	34.71	33.63	34.32
2555	NYSE	UAA	Thu, Jan 14, 2016	35.88	35.93	33.93	34.94
2554	NYSE	UAA	Wed, Jan 13, 2016	35.94	36.95	35.85	35.94
2553	NYSE	UAA	Tue, Jan 12, 2016	35.53	36.10	34.66	36.08
2552	NYSE	UAA	Mon, Jan 11, 2016	35.44	36.21	33.72	34.98
2551	NYSE	UAA	Fri, Jan 8, 2016	39.18	39.24	37.39	37.50
2550	NYSE	UAA	Thu, Jan 7, 2016	39.31	40.32	38.77	39.00
2549	NYSE	UAA	Wed, Jan 6, 2016	39.38	40.43	39.32	39.94
2548	NYSE	UAA	Tue, Jan 5, 2016	40.62	40.75	39.78	40.08
2547	NYSE	UAA	Mon, Jan 4, 2016	39.84	40.06	39.23	39.83
2546	NYSE	UAA	Thu, Dec 31, 2015	40.45	40.86	40.24	40.31
2545	NYSE	UAA	Wed, Dec 30, 2015	41.10	41.23	40.32	40.48
2544	NYSE	UAA	Tue, Dec 29, 2015	40.84	41.38	40.70	41.13
2543	NYSE	UAA	Mon, Dec 28, 2015	40.55	40.96	40.06	40.61
2542	NYSE	UAA	Thu, Dec 24, 2015	40.86	40.96	39.96	40.60
2541	NYSE	UAA	Wed, Dec 23, 2015	41.46	41.50	40.45	41.00
2540	NYSE	UAA	Tue, Dec 22, 2015	40.53	40.68	38.89	40.19
2539	NYSE	UAA	Mon, Dec 21, 2015	40.66	41.00	40.21	40.49
2538	NYSE	UAA	Fri, Dec 18, 2015	40.85	41.36	40.42	40.44
2537	NYSE	UAA	Thu, Dec 17, 2015	41.81	41.90	40.62	40.64
2536	NYSE	UAA	Wed, Dec 16, 2015	40.95	41.60	40.52	41.56
2535	NYSE	UAA	Tue, Dec 15, 2015	41.92	41.92	40.69	40.76
2534	NYSE	UAA	Mon, Dec 14, 2015	41.31	41.79	41.15	41.58
2533	NYSE	UAA	Fri, Dec 11, 2015	42.43	42.46	41.06	41.28
2532	NYSE	UAA	Thu, Dec 10, 2015	43.13	43.38	42.74	42.84
2531	NYSE	UAA	Wed, Dec 9, 2015	43.24	44.14	42.66	43.16
2530	NYSE	UAA	Tue, Dec 8, 2015	43.02	44.00	42.86	43.62
2529	NYSE	UAA	Mon, Dec 7, 2015	43.50	43.72	42.89	43.29
2528	NYSE	UAA	Fri, Dec 4, 2015	42.25	43.74	42.00	43.66
2527	NYSE	UAA	Thu, Dec 3, 2015	43.51	43.75	41.56	42.08
2526	NYSE	UAA	Wed, Dec 2, 2015	43.50	44.28	43.21	43.46
2525	NYSE	UAA	Tue, Dec 1, 2015	43.40	43.85	43.06	43.59
2524	NYSE	UAA	Mon, Nov 30, 2015	43.79	43.83	42.89	43.11
2523	NYSE	UAA	Fri, Nov 27, 2015	46.26	46.36	44.66	44.84
2522	NYSE	UAA	Wed, Nov 25, 2015	46.00	46.30	45.88	46.05
2521	NYSE	UAA	Tue, Nov 24, 2015	45.65	46.46	45.58	46.04
2520	NYSE	UAA	Mon, Nov 23, 2015	46.01	46.51	45.97	46.08
2519	NYSE	UAA	Fri, Nov 20, 2015	45.25	46.50	45.25	46.01
2518	NYSE	UAA	Thu, Nov 19, 2015	43.88	44.83	43.75	44.63
2517	NYSE	UAA	Wed, Nov 18, 2015	42.62	43.67	42.33	43.65
2516	NYSE	UAA	Tue, Nov 17, 2015	43.75	44.00	42.10	42.50
2515	NYSE	UAA	Mon, Nov 16, 2015	43.71	45.04	43.21	45.00
2514	NYSE	UAA	Fri, Nov 13, 2015	45.45	45.50	43.04	43.72
2513	NYSE	UAA	Thu, Nov 12, 2015	46.59	47.08	46.14	46.18
2512	NYSE	UAA	Wed, Nov 11, 2015	47.72	47.92	46.27	46.79
2511	NYSE	UAA	Tue, Nov 10, 2015	46.66	47.79	46.37	47.74
2510	NYSE	UAA	Mon, Nov 9, 2015	47.68	47.91	46.56	46.76
2509	NYSE	UAA	Fri, Nov 6, 2015	47.75	48.77	47.75	48.01
2508	NYSE	UAA	Thu, Nov 5, 2015	48.04	48.33	47.19	48.02
2507	NYSE	UAA	Wed, Nov 4, 2015	48.18	48.30	47.41	47.65
2506	NYSE	UAA	Tue, Nov 3, 2015	47.80	48.25	47.59	48.20
2505	NYSE	UAA	Mon, Nov 2, 2015	47.62	47.99	46.83	47.85
2504	NYSE	UAA	Fri, Oct 30, 2015	48.23	48.25	47.48	47.54
2503	NYSE	UAA	Thu, Oct 29, 2015	48.15	48.46	47.38	48.18
2502	NYSE	UAA	Wed, Oct 28, 2015	47.48	48.28	47.12	48.27
2501	NYSE	UAA	Tue, Oct 27, 2015	46.89	47.61	46.64	47.37
2500	NYSE	UAA	Mon, Oct 26, 2015	46.00	47.36	45.75	47.03
2499	NYSE	UAA	Fri, Oct 23, 2015	46.69	46.84	44.01	46.01
2498	NYSE	UAA	Thu, Oct 22, 2015	49.04	50.34	45.32	46.91
2497	NYSE	UAA	Wed, Oct 21, 2015	50.30	50.37	49.33	49.58
2496	NYSE	UAA	Tue, Oct 20, 2015	50.16	50.62	49.48	49.99
2495	NYSE	UAA	Mon, Oct 19, 2015	49.90	50.35	49.44	50.23
2494	NYSE	UAA	Fri, Oct 16, 2015	50.48	50.72	49.49	50.04
2493	NYSE	UAA	Thu, Oct 15, 2015	49.19	49.86	48.82	49.75
2492	NYSE	UAA	Wed, Oct 14, 2015	50.25	50.80	48.47	48.64
2491	NYSE	UAA	Tue, Oct 13, 2015	50.55	51.36	50.24	50.65
2490	NYSE	UAA	Mon, Oct 12, 2015	51.14	52.37	50.82	51.68
2489	NYSE	UAA	Fri, Oct 9, 2015	50.50	51.24	50.03	51.16
2488	NYSE	UAA	Thu, Oct 8, 2015	49.50	50.73	49.07	50.57
2487	NYSE	UAA	Wed, Oct 7, 2015	50.13	50.27	48.44	49.53
2486	NYSE	UAA	Tue, Oct 6, 2015	50.75	51.08	49.65	49.93
2485	NYSE	UAA	Mon, Oct 5, 2015	50.68	51.00	49.82	50.93
2484	NYSE	UAA	Fri, Oct 2, 2015	48.80	50.13	47.92	50.13
2483	NYSE	UAA	Thu, Oct 1, 2015	48.53	49.48	47.82	49.42
2482	NYSE	UAA	Wed, Sep 30, 2015	48.11	49.27	47.34	48.39
2481	NYSE	UAA	Tue, Sep 29, 2015	50.42	50.48	46.66	46.98
2480	NYSE	UAA	Mon, Sep 28, 2015	51.79	52.01	50.11	50.40
2479	NYSE	UAA	Fri, Sep 25, 2015	52.30	52.93	51.52	51.86
2478	NYSE	UAA	Thu, Sep 24, 2015	50.44	51.23	49.61	51.10
2477	NYSE	UAA	Wed, Sep 23, 2015	51.01	51.27	50.43	50.72
2476	NYSE	UAA	Tue, Sep 22, 2015	50.76	51.30	50.32	50.95
2475	NYSE	UAA	Mon, Sep 21, 2015	51.12	52.19	50.80	51.54
2474	NYSE	UAA	Fri, Sep 18, 2015	51.31	52.30	50.89	50.90
2473	NYSE	UAA	Thu, Sep 17, 2015	51.68	52.95	51.53	52.05
2472	NYSE	UAA	Wed, Sep 16, 2015	49.32	51.78	48.67	51.68
2471	NYSE	UAA	Tue, Sep 15, 2015	48.30	49.44	47.86	49.34
2470	NYSE	UAA	Mon, Sep 14, 2015	48.26	48.47	47.55	48.08
2469	NYSE	UAA	Fri, Sep 11, 2015	47.83	48.46	47.65	48.30
2468	NYSE	UAA	Thu, Sep 10, 2015	47.50	48.43	47.09	48.09
2467	NYSE	UAA	Wed, Sep 9, 2015	48.95	48.99	47.43	47.56
2466	NYSE	UAA	Tue, Sep 8, 2015	48.50	48.83	47.77	48.54
2465	NYSE	UAA	Fri, Sep 4, 2015	47.26	47.84	46.96	47.50
2464	NYSE	UAA	Thu, Sep 3, 2015	48.05	48.51	47.54	47.82
2463	NYSE	UAA	Wed, Sep 2, 2015	47.27	47.82	46.60	47.82
2462	NYSE	UAA	Tue, Sep 1, 2015	46.68	47.52	46.26	46.58
2461	NYSE	UAA	Mon, Aug 31, 2015	48.02	48.75	47.60	47.77
2460	NYSE	UAA	Fri, Aug 28, 2015	47.56	48.71	47.31	48.21
2459	NYSE	UAA	Thu, Aug 27, 2015	46.78	47.89	46.30	47.85
2458	NYSE	UAA	Wed, Aug 26, 2015	44.85	45.46	43.52	45.38
2457	NYSE	UAA	Tue, Aug 25, 2015	44.53	45.69	43.50	43.51
2456	NYSE	UAA	Mon, Aug 24, 2015	40.56	44.35	40.06	42.72
2455	NYSE	UAA	Fri, Aug 21, 2015	47.54	47.70	44.63	45.02
2454	NYSE	UAA	Thu, Aug 20, 2015	49.51	49.63	48.28	48.33
2453	NYSE	UAA	Wed, Aug 19, 2015	49.94	50.30	49.55	50.03
2452	NYSE	UAA	Tue, Aug 18, 2015	50.31	50.84	50.00	50.18
2451	NYSE	UAA	Mon, Aug 17, 2015	50.12	50.38	49.35	50.37
2450	NYSE	UAA	Fri, Aug 14, 2015	49.81	50.32	49.47	50.13
2449	NYSE	UAA	Thu, Aug 13, 2015	49.07	50.25	48.83	49.70
2448	NYSE	UAA	Wed, Aug 12, 2015	49.22	49.23	47.93	48.89
2447	NYSE	UAA	Tue, Aug 11, 2015	49.20	49.68	48.85	49.55
2446	NYSE	UAA	Mon, Aug 10, 2015	49.47	50.10	49.28	49.38
2445	NYSE	UAA	Fri, Aug 7, 2015	49.08	49.10	48.16	48.97
2444	NYSE	UAA	Thu, Aug 6, 2015	50.57	50.89	48.79	49.10
2443	NYSE	UAA	Wed, Aug 5, 2015	49.92	50.91	49.76	50.52
2442	NYSE	UAA	Tue, Aug 4, 2015	49.27	49.79	48.88	49.68
2441	NYSE	UAA	Mon, Aug 3, 2015	49.83	49.83	48.55	49.13
2440	NYSE	UAA	Fri, Jul 31, 2015	49.95	50.01	49.35	49.67
2439	NYSE	UAA	Thu, Jul 30, 2015	49.33	49.72	49.08	49.64
2438	NYSE	UAA	Wed, Jul 29, 2015	48.93	49.46	48.80	49.41
2437	NYSE	UAA	Tue, Jul 28, 2015	48.50	48.97	48.01	48.93
2436	NYSE	UAA	Mon, Jul 27, 2015	47.62	48.25	47.10	48.22
2435	NYSE	UAA	Fri, Jul 24, 2015	48.36	48.60	47.38	48.03
2434	NYSE	UAA	Thu, Jul 23, 2015	46.75	48.85	46.68	47.97
2433	NYSE	UAA	Wed, Jul 22, 2015	44.00	44.98	44.00	44.69
2432	NYSE	UAA	Tue, Jul 21, 2015	44.34	44.55	43.80	44.17
2431	NYSE	UAA	Mon, Jul 20, 2015	43.95	44.74	43.83	44.48
2430	NYSE	UAA	Fri, Jul 17, 2015	42.76	43.83	42.71	43.61
2429	NYSE	UAA	Thu, Jul 16, 2015	43.48	43.62	42.19	42.68
2428	NYSE	UAA	Wed, Jul 15, 2015	44.40	44.50	44.05	44.14
2427	NYSE	UAA	Tue, Jul 14, 2015	44.64	44.65	44.14	44.40
2426	NYSE	UAA	Mon, Jul 13, 2015	43.58	44.73	43.55	44.68
2425	NYSE	UAA	Fri, Jul 10, 2015	42.73	43.20	42.39	43.12
2424	NYSE	UAA	Thu, Jul 9, 2015	42.70	42.90	42.24	42.25
2423	NYSE	UAA	Wed, Jul 8, 2015	42.19	42.57	41.94	42.20
2422	NYSE	UAA	Tue, Jul 7, 2015	42.40	42.48	41.66	42.47
2421	NYSE	UAA	Mon, Jul 6, 2015	42.00	42.50	41.86	42.29
2420	NYSE	UAA	Thu, Jul 2, 2015	42.25	42.39	41.95	42.30
2419	NYSE	UAA	Wed, Jul 1, 2015	42.13	42.37	41.86	42.13
2418	NYSE	UAA	Tue, Jun 30, 2015	41.95	42.02	41.52	41.72
2417	NYSE	UAA	Mon, Jun 29, 2015	42.49	42.60	41.43	41.47
2416	NYSE	UAA	Fri, Jun 26, 2015	42.86	43.15	42.69	42.97
2415	NYSE	UAA	Thu, Jun 25, 2015	42.42	42.65	42.15	42.58
2414	NYSE	UAA	Wed, Jun 24, 2015	42.64	42.64	42.10	42.17
2413	NYSE	UAA	Tue, Jun 23, 2015	42.57	42.80	42.25	42.70
2412	NYSE	UAA	Mon, Jun 22, 2015	42.00	42.54	41.88	42.45
2411	NYSE	UAA	Fri, Jun 19, 2015	41.76	41.97	41.54	41.59
2410	NYSE	UAA	Thu, Jun 18, 2015	41.35	41.97	41.35	41.85
2409	NYSE	UAA	Wed, Jun 17, 2015	41.53	41.53	41.03	41.32
2408	NYSE	UAA	Tue, Jun 16, 2015	40.69	41.40	40.61	41.39
2407	NYSE	UAA	Mon, Jun 15, 2015	40.39	40.80	40.20	40.60
2406	NYSE	UAA	Fri, Jun 12, 2015	40.34	40.81	40.31	40.65
2405	NYSE	UAA	Thu, Jun 11, 2015	40.65	41.08	40.46	40.63
2404	NYSE	UAA	Wed, Jun 10, 2015	40.55	40.93	40.27	40.78
2403	NYSE	UAA	Tue, Jun 9, 2015	40.47	40.58	39.81	40.34
2402	NYSE	UAA	Mon, Jun 8, 2015	40.85	41.07	40.45	40.48
2401	NYSE	UAA	Fri, Jun 5, 2015	39.70	41.00	39.58	40.92
2400	NYSE	UAA	Thu, Jun 4, 2015	38.95	39.30	38.78	39.02
2399	NYSE	UAA	Wed, Jun 3, 2015	39.14	39.30	38.93	39.19
2398	NYSE	UAA	Tue, Jun 2, 2015	39.28	39.37	38.90	38.95
2397	NYSE	UAA	Mon, Jun 1, 2015	39.29	39.47	38.85	39.31
2396	NYSE	UAA	Fri, May 29, 2015	39.26	39.45	38.91	39.21
2395	NYSE	UAA	Thu, May 28, 2015	38.46	39.21	38.30	39.19
2394	NYSE	UAA	Wed, May 27, 2015	38.78	38.85	38.34	38.46
2393	NYSE	UAA	Tue, May 26, 2015	39.08	39.22	38.81	38.86
2392	NYSE	UAA	Fri, May 22, 2015	39.08	39.47	39.01	39.24
2391	NYSE	UAA	Thu, May 21, 2015	39.30	39.40	38.85	39.10
2390	NYSE	UAA	Wed, May 20, 2015	39.37	39.43	38.83	39.30
2389	NYSE	UAA	Tue, May 19, 2015	39.51	39.69	39.22	39.29
2388	NYSE	UAA	Mon, May 18, 2015	38.96	39.53	38.91	39.43
2387	NYSE	UAA	Fri, May 15, 2015	39.12	39.22	38.82	38.91
2386	NYSE	UAA	Thu, May 14, 2015	38.84	39.19	38.26	39.05
2385	NYSE	UAA	Wed, May 13, 2015	38.96	39.08	38.44	38.69
2384	NYSE	UAA	Tue, May 12, 2015	38.80	39.15	38.53	38.96
2383	NYSE	UAA	Mon, May 11, 2015	39.51	39.72	39.11	39.13
2382	NYSE	UAA	Fri, May 8, 2015	39.37	39.85	39.23	39.54
2381	NYSE	UAA	Thu, May 7, 2015	38.50	39.18	38.42	38.88
2380	NYSE	UAA	Wed, May 6, 2015	38.56	38.70	38.08	38.37
2379	NYSE	UAA	Tue, May 5, 2015	38.45	38.79	38.17	38.54
2378	NYSE	UAA	Mon, May 4, 2015	39.06	39.20	38.40	38.56
2377	NYSE	UAA	Fri, May 1, 2015	38.91	39.19	38.76	38.98
2376	NYSE	UAA	Thu, Apr 30, 2015	39.45	39.65	38.53	38.78
2375	NYSE	UAA	Wed, Apr 29, 2015	39.98	40.01	39.08	39.45
2374	NYSE	UAA	Tue, Apr 28, 2015	40.50	40.58	39.82	40.25
2373	NYSE	UAA	Mon, Apr 27, 2015	41.42	41.52	40.65	40.73
2372	NYSE	UAA	Fri, Apr 24, 2015	41.78	41.78	41.18	41.28
2371	NYSE	UAA	Thu, Apr 23, 2015	41.07	42.05	41.04	41.63
2370	NYSE	UAA	Wed, Apr 22, 2015	42.01	42.03	40.77	41.14
2369	NYSE	UAA	Tue, Apr 21, 2015	42.89	42.89	41.59	41.76
2368	NYSE	UAA	Mon, Apr 20, 2015	43.15	44.07	42.90	43.88
2367	NYSE	UAA	Fri, Apr 17, 2015	42.63	42.75	42.19	42.57
2366	NYSE	UAA	Thu, Apr 16, 2015	42.25	42.89	42.18	42.86
2365	NYSE	UAA	Wed, Apr 15, 2015	42.25	42.44	41.87	42.11
2364	NYSE	UAA	Tue, Apr 14, 2015	42.76	42.84	41.67	42.01
2363	NYSE	UAA	Mon, Apr 13, 2015	42.66	42.97	42.16	42.56
2362	NYSE	UAA	Fri, Apr 10, 2015	42.15	42.25	41.63	41.88
2361	NYSE	UAA	Thu, Apr 9, 2015	41.48	42.22	41.43	42.10
2360	NYSE	UAA	Wed, Apr 8, 2015	40.64	41.40	40.57	41.36
2359	NYSE	UAA	Tue, Apr 7, 2015	40.21	40.81	40.21	40.42
2358	NYSE	UAA	Mon, Apr 6, 2015	39.53	40.25	39.27	40.13
2357	NYSE	UAA	Thu, Apr 2, 2015	39.45	39.96	39.42	39.71
2356	NYSE	UAA	Wed, Apr 1, 2015	40.32	40.32	39.04	39.40
2355	NYSE	UAA	Tue, Mar 31, 2015	40.30	40.90	40.23	40.38
2354	NYSE	UAA	Mon, Mar 30, 2015	40.20	40.44	39.93	39.96
2353	NYSE	UAA	Fri, Mar 27, 2015	39.80	39.94	39.40	39.85
2352	NYSE	UAA	Thu, Mar 26, 2015	39.54	39.72	38.76	39.32
2351	NYSE	UAA	Wed, Mar 25, 2015	40.70	40.75	39.72	39.73
2350	NYSE	UAA	Tue, Mar 24, 2015	40.83	40.96	40.53	40.75
2349	NYSE	UAA	Mon, Mar 23, 2015	40.90	41.33	40.67	40.92
2348	NYSE	UAA	Fri, Mar 20, 2015	41.04	41.17	40.52	40.72
2347	NYSE	UAA	Thu, Mar 19, 2015	40.01	40.58	39.95	40.51
2346	NYSE	UAA	Wed, Mar 18, 2015	39.24	40.23	39.01	40.02
2345	NYSE	UAA	Tue, Mar 17, 2015	38.60	39.46	38.50	39.41
2344	NYSE	UAA	Mon, Mar 16, 2015	38.19	38.65	38.05	38.65
2343	NYSE	UAA	Fri, Mar 13, 2015	38.25	38.60	37.72	38.03
2342	NYSE	UAA	Thu, Mar 12, 2015	37.55	38.43	37.38	38.35
2341	NYSE	UAA	Wed, Mar 11, 2015	37.35	37.67	37.20	37.31
2340	NYSE	UAA	Tue, Mar 10, 2015	37.52	37.65	37.25	37.30
2339	NYSE	UAA	Mon, Mar 9, 2015	37.42	37.96	37.35	37.90
2338	NYSE	UAA	Fri, Mar 6, 2015	37.90	38.16	37.27	37.40
2337	NYSE	UAA	Thu, Mar 5, 2015	37.80	38.16	37.76	37.90
2336	NYSE	UAA	Wed, Mar 4, 2015	38.01	38.13	37.56	37.76
2335	NYSE	UAA	Tue, Mar 3, 2015	38.54	38.54	38.02	38.22
2334	NYSE	UAA	Mon, Mar 2, 2015	38.50	38.75	38.31	38.52
2333	NYSE	UAA	Fri, Feb 27, 2015	38.50	38.58	38.28	38.51
2332	NYSE	UAA	Thu, Feb 26, 2015	38.32	38.64	38.27	38.51
2331	NYSE	UAA	Wed, Feb 25, 2015	37.96	38.62	37.94	38.23
2330	NYSE	UAA	Tue, Feb 24, 2015	37.94	38.25	37.68	37.78
2329	NYSE	UAA	Mon, Feb 23, 2015	37.90	38.16	37.78	37.94
2328	NYSE	UAA	Fri, Feb 20, 2015	36.87	37.60	36.65	37.52
2327	NYSE	UAA	Thu, Feb 19, 2015	37.03	37.08	36.72	36.92
2326	NYSE	UAA	Wed, Feb 18, 2015	36.44	37.08	36.27	37.06
2325	NYSE	UAA	Tue, Feb 17, 2015	36.78	37.05	36.36	36.45
2324	NYSE	UAA	Fri, Feb 13, 2015	37.01	37.37	36.81	36.88
2323	NYSE	UAA	Thu, Feb 12, 2015	36.99	37.05	36.68	36.98
2322	NYSE	UAA	Wed, Feb 11, 2015	36.69	37.19	36.60	36.89
2321	NYSE	UAA	Tue, Feb 10, 2015	36.65	36.84	36.36	36.69
2320	NYSE	UAA	Mon, Feb 9, 2015	36.96	36.96	36.09	36.34
2319	NYSE	UAA	Fri, Feb 6, 2015	36.71	37.44	36.45	37.06
2318	NYSE	UAA	Thu, Feb 5, 2015	37.04	38.27	36.17	36.65
2317	NYSE	UAA	Wed, Feb 4, 2015	36.40	36.98	36.01	36.79
2316	NYSE	UAA	Tue, Feb 3, 2015	36.29	36.44	35.94	36.42
2315	NYSE	UAA	Mon, Feb 2, 2015	36.10	36.26	35.51	35.98
2314	NYSE	UAA	Fri, Jan 30, 2015	36.20	36.83	35.76	36.04
2313	NYSE	UAA	Thu, Jan 29, 2015	35.63	36.49	35.48	36.40
2312	NYSE	UAA	Wed, Jan 28, 2015	36.18	36.25	35.36	35.44
2311	NYSE	UAA	Tue, Jan 27, 2015	35.11	36.35	35.02	35.98
2310	NYSE	UAA	Mon, Jan 26, 2015	34.94	35.94	34.92	35.81
2309	NYSE	UAA	Fri, Jan 23, 2015	34.70	35.08	34.50	34.91
2308	NYSE	UAA	Thu, Jan 22, 2015	33.54	34.83	33.24	34.71
2307	NYSE	UAA	Wed, Jan 21, 2015	32.71	33.43	32.51	33.29
2306	NYSE	UAA	Tue, Jan 20, 2015	32.66	32.96	32.19	32.74
2305	NYSE	UAA	Fri, Jan 16, 2015	32.26	32.64	31.89	32.60
2304	NYSE	UAA	Thu, Jan 15, 2015	33.05	33.12	32.27	32.33
2303	NYSE	UAA	Wed, Jan 14, 2015	32.77	33.13	32.47	32.88
2302	NYSE	UAA	Tue, Jan 13, 2015	33.80	33.95	32.96	33.30
2301	NYSE	UAA	Mon, Jan 12, 2015	33.88	33.99	33.39	33.57
2300	NYSE	UAA	Fri, Jan 9, 2015	34.28	34.34	33.59	33.83
2299	NYSE	UAA	Thu, Jan 8, 2015	33.54	34.15	33.54	34.14
2298	NYSE	UAA	Wed, Jan 7, 2015	32.56	33.36	32.51	33.28
2297	NYSE	UAA	Tue, Jan 6, 2015	33.43	33.49	32.06	32.11
2296	NYSE	UAA	Mon, Jan 5, 2015	32.94	33.04	32.40	32.65
2295	NYSE	UAA	Fri, Jan 2, 2015	34.21	34.26	33.06	33.45
2294	NYSE	UAA	Wed, Dec 31, 2014	34.27	34.60	33.93	33.95
2293	NYSE	UAA	Tue, Dec 30, 2014	34.40	34.74	34.15	34.17
2292	NYSE	UAA	Mon, Dec 29, 2014	34.05	34.55	34.00	34.40
2291	NYSE	UAA	Fri, Dec 26, 2014	34.18	34.37	34.01	34.05
2290	NYSE	UAA	Wed, Dec 24, 2014	33.91	34.24	33.88	33.99
2289	NYSE	UAA	Tue, Dec 23, 2014	34.24	34.25	33.84	33.90
2288	NYSE	UAA	Mon, Dec 22, 2014	34.55	34.82	33.96	34.03
2287	NYSE	UAA	Fri, Dec 19, 2014	35.40	35.50	34.52	34.55
2286	NYSE	UAA	Thu, Dec 18, 2014	35.12	35.49	34.79	35.47
2285	NYSE	UAA	Wed, Dec 17, 2014	33.23	34.66	33.23	34.58
2284	NYSE	UAA	Tue, Dec 16, 2014	34.27	34.35	33.19	33.23
2283	NYSE	UAA	Mon, Dec 15, 2014	34.55	34.80	33.91	34.27
2282	NYSE	UAA	Fri, Dec 12, 2014	34.04	34.91	34.02	34.42
2281	NYSE	UAA	Thu, Dec 11, 2014	34.08	34.69	33.82	34.27
2280	NYSE	UAA	Wed, Dec 10, 2014	34.15	34.49	33.63	33.90
2279	NYSE	UAA	Tue, Dec 9, 2014	34.01	34.23	33.21	34.17
2278	NYSE	UAA	Mon, Dec 8, 2014	34.69	35.14	34.04	34.32
2277	NYSE	UAA	Fri, Dec 5, 2014	34.87	34.97	34.56	34.72
2276	NYSE	UAA	Thu, Dec 4, 2014	34.82	35.33	34.61	34.80
2275	NYSE	UAA	Wed, Dec 3, 2014	34.92	34.98	34.60	34.94
2274	NYSE	UAA	Tue, Dec 2, 2014	35.00	35.11	34.56	34.74
2273	NYSE	UAA	Mon, Dec 1, 2014	36.28	36.38	34.84	34.89
2272	NYSE	UAA	Fri, Nov 28, 2014	35.96	36.49	35.95	36.25
2271	NYSE	UAA	Wed, Nov 26, 2014	35.34	35.91	35.25	35.74
2270	NYSE	UAA	Tue, Nov 25, 2014	35.16	35.45	35.11	35.34
2269	NYSE	UAA	Mon, Nov 24, 2014	34.83	35.07	34.69	35.00
2268	NYSE	UAA	Fri, Nov 21, 2014	35.60	35.60	34.36	34.65
2267	NYSE	UAA	Thu, Nov 20, 2014	35.10	35.46	34.82	35.21
2266	NYSE	UAA	Wed, Nov 19, 2014	34.65	35.36	34.19	35.24
2265	NYSE	UAA	Tue, Nov 18, 2014	34.63	34.83	34.25	34.69
2264	NYSE	UAA	Mon, Nov 17, 2014	34.43	34.73	34.19	34.45
2263	NYSE	UAA	Fri, Nov 14, 2014	34.53	34.84	34.51	34.58
2262	NYSE	UAA	Thu, Nov 13, 2014	34.58	35.00	34.58	34.94
2261	NYSE	UAA	Wed, Nov 12, 2014	34.04	34.67	33.98	34.58
2260	NYSE	UAA	Tue, Nov 11, 2014	34.20	34.37	33.91	34.16
2259	NYSE	UAA	Mon, Nov 10, 2014	33.60	34.42	33.53	34.17
2258	NYSE	UAA	Fri, Nov 7, 2014	33.35	33.72	33.12	33.49
2257	NYSE	UAA	Thu, Nov 6, 2014	32.23	33.16	32.17	33.14
2256	NYSE	UAA	Wed, Nov 5, 2014	32.54	32.65	31.83	32.13
2255	NYSE	UAA	Tue, Nov 4, 2014	32.78	32.85	32.31	32.40
2254	NYSE	UAA	Mon, Nov 3, 2014	32.86	33.35	32.78	33.00
2253	NYSE	UAA	Fri, Oct 31, 2014	32.73	33.11	32.43	32.79
2252	NYSE	UAA	Thu, Oct 30, 2014	32.12	32.53	32.00	32.12
2251	NYSE	UAA	Wed, Oct 29, 2014	32.03	32.18	31.80	32.14
2250	NYSE	UAA	Tue, Oct 28, 2014	32.36	32.45	31.99	32.15
2249	NYSE	UAA	Mon, Oct 27, 2014	32.07	32.58	31.89	32.36
2248	NYSE	UAA	Fri, Oct 24, 2014	32.18	32.53	31.94	32.13
2247	NYSE	UAA	Thu, Oct 23, 2014	31.40	33.70	30.91	32.17
2246	NYSE	UAA	Wed, Oct 22, 2014	33.91	34.12	32.88	33.03
2245	NYSE	UAA	Tue, Oct 21, 2014	32.87	33.75	32.84	33.73
2244	NYSE	UAA	Mon, Oct 20, 2014	32.54	32.77	32.30	32.56
2243	NYSE	UAA	Fri, Oct 17, 2014	32.89	33.24	32.45	32.57
2242	NYSE	UAA	Thu, Oct 16, 2014	30.85	32.41	30.78	32.32
2241	NYSE	UAA	Wed, Oct 15, 2014	30.31	31.65	30.00	31.51
2240	NYSE	UAA	Tue, Oct 14, 2014	31.11	31.41	30.55	30.86
2239	NYSE	UAA	Mon, Oct 13, 2014	31.76	31.83	30.12	30.82
2238	NYSE	UAA	Fri, Oct 10, 2014	32.69	32.96	31.63	31.86
2237	NYSE	UAA	Thu, Oct 9, 2014	33.73	33.95	32.56	32.69
2236	NYSE	UAA	Wed, Oct 8, 2014	33.05	33.86	32.44	33.76
2235	NYSE	UAA	Tue, Oct 7, 2014	33.23	33.57	32.88	33.01
2234	NYSE	UAA	Mon, Oct 6, 2014	34.14	34.20	33.25	33.40
2233	NYSE	UAA	Fri, Oct 3, 2014	33.75	34.17	33.58	33.92
2232	NYSE	UAA	Thu, Oct 2, 2014	33.17	33.52	32.22	33.40
2231	NYSE	UAA	Wed, Oct 1, 2014	34.45	34.51	32.81	33.19
2230	NYSE	UAA	Tue, Sep 30, 2014	35.04	35.25	34.44	34.55
2229	NYSE	UAA	Mon, Sep 29, 2014	34.45	35.15	34.38	35.06
2228	NYSE	UAA	Fri, Sep 26, 2014	34.63	35.29	34.55	34.91
2227	NYSE	UAA	Thu, Sep 25, 2014	34.20	34.44	33.75	33.78
2226	NYSE	UAA	Wed, Sep 24, 2014	33.46	34.37	33.24	34.34
2225	NYSE	UAA	Tue, Sep 23, 2014	33.11	34.00	33.09	33.44
2224	NYSE	UAA	Mon, Sep 22, 2014	34.16	34.22	32.57	33.24
2223	NYSE	UAA	Fri, Sep 19, 2014	35.03	35.08	34.13	34.21
2222	NYSE	UAA	Thu, Sep 18, 2014	34.62	34.88	34.53	34.79
2221	NYSE	UAA	Wed, Sep 17, 2014	34.10	34.80	34.10	34.55
2220	NYSE	UAA	Tue, Sep 16, 2014	33.50	34.02	33.26	33.88
2219	NYSE	UAA	Mon, Sep 15, 2014	34.64	34.70	33.12	33.60
2218	NYSE	UAA	Fri, Sep 12, 2014	35.02	35.21	34.31	34.62
2217	NYSE	UAA	Thu, Sep 11, 2014	35.06	35.18	34.67	34.96
2216	NYSE	UAA	Wed, Sep 10, 2014	35.30	35.55	34.76	35.06
2215	NYSE	UAA	Tue, Sep 9, 2014	36.43	36.43	35.19	35.30
2214	NYSE	UAA	Mon, Sep 8, 2014	36.27	36.71	35.97	36.35
2213	NYSE	UAA	Fri, Sep 5, 2014	35.84	36.32	35.58	36.27
2212	NYSE	UAA	Thu, Sep 4, 2014	35.28	36.33	35.24	35.99
2211	NYSE	UAA	Wed, Sep 3, 2014	35.88	36.19	35.07	35.17
2210	NYSE	UAA	Tue, Sep 2, 2014	34.28	35.59	34.20	35.57
2209	NYSE	UAA	Fri, Aug 29, 2014	34.98	34.99	34.06	34.18
2208	NYSE	UAA	Thu, Aug 28, 2014	34.90	34.92	34.61	34.84
2207	NYSE	UAA	Wed, Aug 27, 2014	35.35	35.42	34.82	35.03
2206	NYSE	UAA	Tue, Aug 26, 2014	35.32	35.59	35.00	35.41
2205	NYSE	UAA	Mon, Aug 25, 2014	35.59	35.70	35.23	35.28
2204	NYSE	UAA	Fri, Aug 22, 2014	34.78	35.44	34.45	35.31
2203	NYSE	UAA	Thu, Aug 21, 2014	35.44	35.45	34.54	34.72
2202	NYSE	UAA	Wed, Aug 20, 2014	34.90	35.64	34.80	35.28
2201	NYSE	UAA	Tue, Aug 19, 2014	35.31	35.90	34.82	35.06
2200	NYSE	UAA	Mon, Aug 18, 2014	34.70	35.21	34.62	35.09
2199	NYSE	UAA	Fri, Aug 15, 2014	34.62	34.76	34.05	34.42
2198	NYSE	UAA	Thu, Aug 14, 2014	34.70	34.73	34.18	34.40
2197	NYSE	UAA	Wed, Aug 13, 2014	34.30	34.64	34.00	34.55
2196	NYSE	UAA	Tue, Aug 12, 2014	34.52	35.04	34.05	34.18
2195	NYSE	UAA	Mon, Aug 11, 2014	34.45	34.70	34.07	34.45
2194	NYSE	UAA	Fri, Aug 8, 2014	33.98	34.30	33.59	34.25
2193	NYSE	UAA	Thu, Aug 7, 2014	34.25	34.50	33.71	33.87
2192	NYSE	UAA	Wed, Aug 6, 2014	33.81	34.46	33.59	34.12
2191	NYSE	UAA	Tue, Aug 5, 2014	34.03	34.46	33.85	34.18
2190	NYSE	UAA	Mon, Aug 4, 2014	33.98	34.32	33.59	34.14
2189	NYSE	UAA	Fri, Aug 1, 2014	33.46	33.95	33.23	33.72
2188	NYSE	UAA	Thu, Jul 31, 2014	34.13	34.49	33.14	33.38
2187	NYSE	UAA	Wed, Jul 30, 2014	34.62	34.83	34.34	34.61
2186	NYSE	UAA	Tue, Jul 29, 2014	34.99	34.99	34.34	34.43
2185	NYSE	UAA	Mon, Jul 28, 2014	34.53	35.05	34.17	34.82
2184	NYSE	UAA	Fri, Jul 25, 2014	34.51	35.47	34.45	34.56
2183	NYSE	UAA	Thu, Jul 24, 2014	32.76	35.13	32.75	34.78
2182	NYSE	UAA	Wed, Jul 23, 2014	30.11	30.34	29.75	30.32
2181	NYSE	UAA	Tue, Jul 22, 2014	29.63	30.32	29.61	30.13
2180	NYSE	UAA	Mon, Jul 21, 2014	29.15	29.74	29.03	29.48
2179	NYSE	UAA	Fri, Jul 18, 2014	28.75	29.39	28.62	29.31
2178	NYSE	UAA	Thu, Jul 17, 2014	28.60	29.00	28.39	28.50
2177	NYSE	UAA	Wed, Jul 16, 2014	29.38	29.44	28.64	28.67
2176	NYSE	UAA	Tue, Jul 15, 2014	29.35	29.40	28.80	29.19
2175	NYSE	UAA	Mon, Jul 14, 2014	29.62	29.65	29.34	29.49
2174	NYSE	UAA	Fri, Jul 11, 2014	29.23	29.41	29.13	29.37
2173	NYSE	UAA	Thu, Jul 10, 2014	29.34	29.48	28.67	29.10
2172	NYSE	UAA	Wed, Jul 9, 2014	29.27	29.99	29.22	29.96
2171	NYSE	UAA	Tue, Jul 8, 2014	29.69	29.74	28.46	29.11
2170	NYSE	UAA	Mon, Jul 7, 2014	30.10	30.30	29.44	29.67
2169	NYSE	UAA	Thu, Jul 3, 2014	29.83	30.20	29.73	30.13
2168	NYSE	UAA	Wed, Jul 2, 2014	30.19	30.28	29.59	29.63
2167	NYSE	UAA	Tue, Jul 1, 2014	29.86	30.40	29.71	30.14
2166	NYSE	UAA	Mon, Jun 30, 2014	29.74	30.09	29.54	29.75
2165	NYSE	UAA	Fri, Jun 27, 2014	29.63	29.88	29.54	29.75
2164	NYSE	UAA	Thu, Jun 26, 2014	29.57	29.78	29.26	29.59
2163	NYSE	UAA	Wed, Jun 25, 2014	28.90	29.60	28.88	29.58
2162	NYSE	UAA	Tue, Jun 24, 2014	29.24	29.57	28.88	28.91
2161	NYSE	UAA	Mon, Jun 23, 2014	29.53	29.58	28.95	29.23
2160	NYSE	UAA	Fri, Jun 20, 2014	29.45	29.53	29.29	29.44
2159	NYSE	UAA	Thu, Jun 19, 2014	29.87	29.87	29.13	29.37
2158	NYSE	UAA	Wed, Jun 18, 2014	29.76	29.91	29.02	29.83
2157	NYSE	UAA	Tue, Jun 17, 2014	29.24	30.07	29.19	29.80
2156	NYSE	UAA	Mon, Jun 16, 2014	28.74	29.30	28.66	29.26
2155	NYSE	UAA	Fri, Jun 13, 2014	28.22	28.92	28.13	28.76
2154	NYSE	UAA	Thu, Jun 12, 2014	27.90	28.50	27.89	28.31
2153	NYSE	UAA	Wed, Jun 11, 2014	27.83	28.03	27.69	28.02
2152	NYSE	UAA	Tue, Jun 10, 2014	27.86	28.25	27.83	28.10
2151	NYSE	UAA	Mon, Jun 9, 2014	27.97	28.19	27.65	27.93
2150	NYSE	UAA	Fri, Jun 6, 2014	27.53	28.02	27.40	28.01
2149	NYSE	UAA	Thu, Jun 5, 2014	26.88	27.54	26.29	27.53
2148	NYSE	UAA	Wed, Jun 4, 2014	26.01	27.00	25.54	26.81
2147	NYSE	UAA	Tue, Jun 3, 2014	25.61	25.69	25.42	25.55
2146	NYSE	UAA	Mon, Jun 2, 2014	25.50	25.87	25.33	25.74
2145	NYSE	UAA	Fri, May 30, 2014	25.44	25.48	25.15	25.40
2144	NYSE	UAA	Thu, May 29, 2014	25.08	25.41	24.92	25.40
2143	NYSE	UAA	Wed, May 28, 2014	25.03	25.13	24.65	25.08
2142	NYSE	UAA	Tue, May 27, 2014	24.50	24.96	24.42	24.93
2141	NYSE	UAA	Fri, May 23, 2014	23.99	24.22	23.85	24.19
2140	NYSE	UAA	Thu, May 22, 2014	23.52	24.21	23.40	23.95
2139	NYSE	UAA	Wed, May 21, 2014	23.42	23.61	23.27	23.56
2138	NYSE	UAA	Tue, May 20, 2014	23.49	23.60	23.13	23.40
2137	NYSE	UAA	Mon, May 19, 2014	23.32	23.73	23.25	23.70
2136	NYSE	UAA	Fri, May 16, 2014	23.20	23.36	22.93	23.34
2135	NYSE	UAA	Thu, May 15, 2014	23.48	23.58	22.53	23.16
2134	NYSE	UAA	Wed, May 14, 2014	24.04	24.25	23.58	23.66
2133	NYSE	UAA	Tue, May 13, 2014	24.52	24.61	23.85	24.05
2132	NYSE	UAA	Mon, May 12, 2014	23.45	24.49	23.45	24.48
2131	NYSE	UAA	Fri, May 9, 2014	23.14	23.50	22.89	23.40
2130	NYSE	UAA	Thu, May 8, 2014	23.22	23.99	23.05	23.29
2129	NYSE	UAA	Wed, May 7, 2014	23.83	23.89	22.80	23.12
2128	NYSE	UAA	Tue, May 6, 2014	24.18	24.29	23.76	23.86
2127	NYSE	UAA	Mon, May 5, 2014	24.13	24.47	23.88	24.29
2126	NYSE	UAA	Fri, May 2, 2014	24.73	24.88	24.15	24.42
2125	NYSE	UAA	Thu, May 1, 2014	24.47	25.17	24.28	24.59
2124	NYSE	UAA	Wed, Apr 30, 2014	23.59	24.95	23.56	24.45
2123	NYSE	UAA	Tue, Apr 29, 2014	23.40	23.73	23.01	23.59
2122	NYSE	UAA	Mon, Apr 28, 2014	24.51	24.53	22.73	23.37
2121	NYSE	UAA	Fri, Apr 25, 2014	25.46	25.50	24.09	24.21
2120	NYSE	UAA	Thu, Apr 24, 2014	25.95	26.16	24.39	25.21
2119	NYSE	UAA	Wed, Apr 23, 2014	26.92	27.56	26.63	27.22
2118	NYSE	UAA	Tue, Apr 22, 2014	26.85	27.00	26.51	26.94
2117	NYSE	UAA	Mon, Apr 21, 2014	26.75	26.84	26.23	26.51
2116	NYSE	UAA	Thu, Apr 17, 2014	26.87	27.08	26.52	26.53
2115	NYSE	UAA	Wed, Apr 16, 2014	26.76	27.13	26.06	26.88
2114	NYSE	UAA	Tue, Apr 15, 2014	25.91	26.79	25.28	26.23
2113	NYSE	UAA	Mon, Apr 14, 2014	25.85	25.85	25.19	25.54
2112	NYSE	UAA	Fri, Apr 11, 2014	25.39	26.08	25.32	25.47
2111	NYSE	UAA	Thu, Apr 10, 2014	27.13	27.13	25.46	25.56
2110	NYSE	UAA	Wed, Apr 9, 2014	27.00	27.18	26.39	27.16
2109	NYSE	UAA	Tue, Apr 8, 2014	25.60	26.58	25.56	26.47
2108	NYSE	UAA	Mon, Apr 7, 2014	26.25	26.37	25.16	25.63
2107	NYSE	UAA	Fri, Apr 4, 2014	28.39	28.57	25.89	26.08
2106	NYSE	UAA	Thu, Apr 3, 2014	29.76	29.92	28.04	28.17
2105	NYSE	UAA	Wed, Apr 2, 2014	29.22	29.95	29.07	29.72
2104	NYSE	UAA	Tue, Apr 1, 2014	28.75	29.06	28.72	29.00
2103	NYSE	UAA	Mon, Mar 31, 2014	28.98	29.09	28.58	28.66
2102	NYSE	UAA	Fri, Mar 28, 2014	28.70	29.02	28.64	28.81
2101	NYSE	UAA	Thu, Mar 27, 2014	28.45	29.01	28.13	28.65
2100	NYSE	UAA	Wed, Mar 26, 2014	28.93	29.25	28.16	28.40
2099	NYSE	UAA	Tue, Mar 25, 2014	29.86	30.10	28.59	28.64
2098	NYSE	UAA	Mon, Mar 24, 2014	30.32	30.38	28.95	29.66
2097	NYSE	UAA	Fri, Mar 21, 2014	30.61	30.75	29.96	30.04
2096	NYSE	UAA	Thu, Mar 20, 2014	30.04	30.51	29.69	30.46
2095	NYSE	UAA	Wed, Mar 19, 2014	31.11	31.20	30.31	30.50
2094	NYSE	UAA	Tue, Mar 18, 2014	30.14	31.13	30.10	31.11
2093	NYSE	UAA	Mon, Mar 17, 2014	29.91	30.36	29.82	29.92
2092	NYSE	UAA	Fri, Mar 14, 2014	29.00	29.55	28.84	29.34
2091	NYSE	UAA	Thu, Mar 13, 2014	29.41	29.48	28.90	29.10
2090	NYSE	UAA	Wed, Mar 12, 2014	29.02	29.38	28.67	29.36
2089	NYSE	UAA	Tue, Mar 11, 2014	29.37	29.72	29.05	29.13
2088	NYSE	UAA	Mon, Mar 10, 2014	29.10	29.36	28.85	29.35
2087	NYSE	UAA	Fri, Mar 7, 2014	29.18	29.68	28.97	29.10
2086	NYSE	UAA	Thu, Mar 6, 2014	29.08	29.20	28.65	28.95
2085	NYSE	UAA	Wed, Mar 5, 2014	29.30	29.40	28.76	29.02
2084	NYSE	UAA	Tue, Mar 4, 2014	28.94	29.34	28.84	29.30
2083	NYSE	UAA	Mon, Mar 3, 2014	27.84	28.53	27.50	28.41
2082	NYSE	UAA	Fri, Feb 28, 2014	29.03	29.09	28.00	28.29
2081	NYSE	UAA	Thu, Feb 27, 2014	29.04	29.16	28.67	29.09
2080	NYSE	UAA	Wed, Feb 26, 2014	29.30	29.99	28.97	29.03
2079	NYSE	UAA	Tue, Feb 25, 2014	28.88	29.38	28.82	29.18
2078	NYSE	UAA	Mon, Feb 24, 2014	28.45	29.07	28.34	28.81
2077	NYSE	UAA	Fri, Feb 21, 2014	26.94	28.56	26.91	28.17
2076	NYSE	UAA	Thu, Feb 20, 2014	26.75	27.11	26.63	26.80
2075	NYSE	UAA	Wed, Feb 19, 2014	26.91	27.07	26.71	26.76
2074	NYSE	UAA	Tue, Feb 18, 2014	26.28	27.08	25.75	26.87
2073	NYSE	UAA	Fri, Feb 14, 2014	26.93	27.01	26.29	26.50
2072	NYSE	UAA	Thu, Feb 13, 2014	26.81	27.46	26.77	27.15
2071	NYSE	UAA	Wed, Feb 12, 2014	27.18	27.38	26.77	26.99
2070	NYSE	UAA	Tue, Feb 11, 2014	27.14	27.38	26.90	27.06
2069	NYSE	UAA	Mon, Feb 10, 2014	27.32	27.43	26.77	27.06
2068	NYSE	UAA	Fri, Feb 7, 2014	26.78	27.50	26.75	27.30
2067	NYSE	UAA	Thu, Feb 6, 2014	26.30	26.73	26.17	26.54
2066	NYSE	UAA	Wed, Feb 5, 2014	26.16	26.58	25.86	26.22
2065	NYSE	UAA	Tue, Feb 4, 2014	26.44	26.67	26.06	26.16
2064	NYSE	UAA	Mon, Feb 3, 2014	26.64	27.00	26.33	26.41
2063	NYSE	UAA	Fri, Jan 31, 2014	25.81	27.18	25.65	27.03
2062	NYSE	UAA	Thu, Jan 30, 2014	24.18	26.66	24.00	26.19
2061	NYSE	UAA	Wed, Jan 29, 2014	21.42	21.88	21.24	21.31
2060	NYSE	UAA	Tue, Jan 28, 2014	20.90	21.50	20.90	21.45
2059	NYSE	UAA	Mon, Jan 27, 2014	20.86	21.06	20.54	20.73
2058	NYSE	UAA	Fri, Jan 24, 2014	20.78	21.15	20.75	20.87
2057	NYSE	UAA	Thu, Jan 23, 2014	20.95	21.01	20.65	20.98
2056	NYSE	UAA	Wed, Jan 22, 2014	21.30	21.48	20.91	21.00
2055	NYSE	UAA	Tue, Jan 21, 2014	20.57	21.36	20.57	21.20
2054	NYSE	UAA	Fri, Jan 17, 2014	20.60	20.82	20.49	20.50
2053	NYSE	UAA	Thu, Jan 16, 2014	21.17	21.25	20.51	20.61
2052	NYSE	UAA	Wed, Jan 15, 2014	21.38	21.46	21.10	21.26
2051	NYSE	UAA	Tue, Jan 14, 2014	21.25	21.38	21.05	21.27
2050	NYSE	UAA	Mon, Jan 13, 2014	22.11	22.19	21.16	21.23
2049	NYSE	UAA	Fri, Jan 10, 2014	22.06	22.19	21.82	22.19
2048	NYSE	UAA	Thu, Jan 9, 2014	21.81	22.07	21.68	21.97
2047	NYSE	UAA	Wed, Jan 8, 2014	21.75	21.75	21.55	21.73
2046	NYSE	UAA	Tue, Jan 7, 2014	21.71	21.88	21.68	21.70
2045	NYSE	UAA	Mon, Jan 6, 2014	21.84	21.93	21.62	21.65
2044	NYSE	UAA	Fri, Jan 3, 2014	21.75	21.87	21.67	21.75
2043	NYSE	UAA	Thu, Jan 2, 2014	21.83	22.01	21.62	21.75
2042	NYSE	UAA	Tue, Dec 31, 2013	21.76	21.85	21.68	21.83
2041	NYSE	UAA	Mon, Dec 30, 2013	21.47	21.82	21.35	21.74
2040	NYSE	UAA	Fri, Dec 27, 2013	21.62	21.84	21.32	21.50
2039	NYSE	UAA	Thu, Dec 26, 2013	21.67	21.82	21.54	21.62
2038	NYSE	UAA	Tue, Dec 24, 2013	21.51	21.63	21.38	21.56
2037	NYSE	UAA	Mon, Dec 23, 2013	21.67	21.73	21.35	21.48
2036	NYSE	UAA	Fri, Dec 20, 2013	21.54	21.98	21.45	21.51
2035	NYSE	UAA	Thu, Dec 19, 2013	21.58	21.89	21.43	21.51
2034	NYSE	UAA	Wed, Dec 18, 2013	21.16	21.65	20.96	21.58
2033	NYSE	UAA	Tue, Dec 17, 2013	21.11	21.19	20.88	21.16
2032	NYSE	UAA	Mon, Dec 16, 2013	20.99	21.25	20.93	21.14
2031	NYSE	UAA	Fri, Dec 13, 2013	21.13	21.25	20.86	20.92
2030	NYSE	UAA	Thu, Dec 12, 2013	21.04	21.11	20.60	21.05
2029	NYSE	UAA	Wed, Dec 11, 2013	20.82	21.41	20.81	21.12
2028	NYSE	UAA	Tue, Dec 10, 2013	20.44	20.81	20.29	20.77
2027	NYSE	UAA	Mon, Dec 9, 2013	20.53	20.75	20.44	20.54
2026	NYSE	UAA	Fri, Dec 6, 2013	20.57	20.81	20.35	20.52
2025	NYSE	UAA	Thu, Dec 5, 2013	20.07	20.56	19.95	20.49
2024	NYSE	UAA	Wed, Dec 4, 2013	20.19	20.41	19.88	20.12
2023	NYSE	UAA	Tue, Dec 3, 2013	20.18	20.44	20.11	20.28
2022	NYSE	UAA	Mon, Dec 2, 2013	20.28	20.62	20.09	20.29
2021	NYSE	UAA	Fri, Nov 29, 2013	20.48	20.60	20.15	20.18
2020	NYSE	UAA	Wed, Nov 27, 2013	20.40	20.50	20.28	20.48
2019	NYSE	UAA	Tue, Nov 26, 2013	20.08	20.35	20.00	20.28
2018	NYSE	UAA	Mon, Nov 25, 2013	20.21	20.27	20.02	20.08
2017	NYSE	UAA	Fri, Nov 22, 2013	20.17	20.29	20.09	20.12
2016	NYSE	UAA	Thu, Nov 21, 2013	19.89	20.20	19.78	20.17
2015	NYSE	UAA	Wed, Nov 20, 2013	20.01	20.14	19.74	19.78
2014	NYSE	UAA	Tue, Nov 19, 2013	20.28	20.43	19.95	20.00
2013	NYSE	UAA	Mon, Nov 18, 2013	20.92	20.95	20.30	20.38
2012	NYSE	UAA	Fri, Nov 15, 2013	20.88	20.94	20.65	20.89
2011	NYSE	UAA	Thu, Nov 14, 2013	20.72	20.91	20.44	20.88
2010	NYSE	UAA	Wed, Nov 13, 2013	19.98	20.67	19.92	20.66
2009	NYSE	UAA	Tue, Nov 12, 2013	20.00	20.17	19.90	20.02
2008	NYSE	UAA	Mon, Nov 11, 2013	19.75	20.21	19.67	20.07
2007	NYSE	UAA	Fri, Nov 8, 2013	19.03	19.74	19.03	19.74
2006	NYSE	UAA	Thu, Nov 7, 2013	19.91	19.92	19.01	19.09
2005	NYSE	UAA	Wed, Nov 6, 2013	20.08	20.18	19.62	19.82
2004	NYSE	UAA	Tue, Nov 5, 2013	20.08	20.11	19.92	20.05
2003	NYSE	UAA	Mon, Nov 4, 2013	20.17	20.21	19.97	20.10
2002	NYSE	UAA	Fri, Nov 1, 2013	20.38	20.45	19.95	20.07
2001	NYSE	UAA	Thu, Oct 31, 2013	20.36	20.49	19.99	20.29
2000	NYSE	UAA	Wed, Oct 30, 2013	20.51	20.51	20.21	20.37
1999	NYSE	UAA	Tue, Oct 29, 2013	20.29	20.37	19.92	20.27
1998	NYSE	UAA	Mon, Oct 28, 2013	20.08	20.37	19.99	20.25
1997	NYSE	UAA	Fri, Oct 25, 2013	20.10	20.10	19.63	20.05
1996	NYSE	UAA	Thu, Oct 24, 2013	19.75	20.21	19.34	20.00
1995	NYSE	UAA	Wed, Oct 23, 2013	20.70	21.00	20.56	21.00
1994	NYSE	UAA	Tue, Oct 22, 2013	21.17	21.28	20.58	20.81
1993	NYSE	UAA	Mon, Oct 21, 2013	21.44	21.51	20.78	21.00
1992	NYSE	UAA	Fri, Oct 18, 2013	20.70	21.33	20.68	21.32
1991	NYSE	UAA	Thu, Oct 17, 2013	20.57	20.70	20.30	20.53
1990	NYSE	UAA	Wed, Oct 16, 2013	20.34	20.74	20.19	20.56
1989	NYSE	UAA	Tue, Oct 15, 2013	19.85	20.27	19.84	20.14
1988	NYSE	UAA	Mon, Oct 14, 2013	19.38	19.83	19.31	19.82
1987	NYSE	UAA	Fri, Oct 11, 2013	19.75	19.75	19.33	19.59
1986	NYSE	UAA	Thu, Oct 10, 2013	19.50	19.86	19.50	19.75
1985	NYSE	UAA	Wed, Oct 9, 2013	19.22	19.48	18.86	19.39
1984	NYSE	UAA	Tue, Oct 8, 2013	19.85	19.94	18.93	19.09
1983	NYSE	UAA	Mon, Oct 7, 2013	20.11	20.17	19.84	19.85
1982	NYSE	UAA	Fri, Oct 4, 2013	20.18	20.33	20.11	20.28
1981	NYSE	UAA	Thu, Oct 3, 2013	20.65	20.85	19.92	20.22
1980	NYSE	UAA	Wed, Oct 2, 2013	20.56	20.67	20.51	20.60
1979	NYSE	UAA	Tue, Oct 1, 2013	20.10	20.70	20.07	20.67
1978	NYSE	UAA	Mon, Sep 30, 2013	19.77	19.99	19.67	19.86
1977	NYSE	UAA	Fri, Sep 27, 2013	20.17	20.29	19.97	20.00
1976	NYSE	UAA	Thu, Sep 26, 2013	19.46	19.84	19.46	19.78
1975	NYSE	UAA	Wed, Sep 25, 2013	19.44	19.62	19.35	19.45
1974	NYSE	UAA	Tue, Sep 24, 2013	19.37	19.55	19.24	19.40
1973	NYSE	UAA	Mon, Sep 23, 2013	19.47	19.52	18.91	19.30
1972	NYSE	UAA	Fri, Sep 20, 2013	19.49	19.56	19.30	19.47
1971	NYSE	UAA	Thu, Sep 19, 2013	19.58	19.71	19.29	19.41
1970	NYSE	UAA	Wed, Sep 18, 2013	19.24	19.55	19.20	19.49
1969	NYSE	UAA	Tue, Sep 17, 2013	19.02	19.22	18.98	19.21
1968	NYSE	UAA	Mon, Sep 16, 2013	19.56	19.60	18.69	18.86
1967	NYSE	UAA	Fri, Sep 13, 2013	19.75	19.84	19.57	19.63
1966	NYSE	UAA	Thu, Sep 12, 2013	20.15	20.24	19.98	20.15
1965	NYSE	UAA	Wed, Sep 11, 2013	19.97	20.41	19.95	20.29
1964	NYSE	UAA	Tue, Sep 10, 2013	19.87	20.11	19.77	20.02
1963	NYSE	UAA	Mon, Sep 9, 2013	19.43	19.91	19.43	19.83
1962	NYSE	UAA	Fri, Sep 6, 2013	19.52	19.52	19.02	19.30
1961	NYSE	UAA	Thu, Sep 5, 2013	18.73	19.34	18.68	19.22
1960	NYSE	UAA	Wed, Sep 4, 2013	18.58	18.75	18.46	18.70
1959	NYSE	UAA	Tue, Sep 3, 2013	18.39	18.64	18.34	18.53
1958	NYSE	UAA	Fri, Aug 30, 2013	18.37	18.41	18.11	18.16
1957	NYSE	UAA	Thu, Aug 29, 2013	18.09	18.42	18.09	18.33
1956	NYSE	UAA	Wed, Aug 28, 2013	17.95	18.17	17.82	18.09
1955	NYSE	UAA	Tue, Aug 27, 2013	18.26	18.32	17.95	18.02
1954	NYSE	UAA	Mon, Aug 26, 2013	18.39	18.65	18.33	18.47
1953	NYSE	UAA	Fri, Aug 23, 2013	18.06	18.32	17.94	18.29
1952	NYSE	UAA	Thu, Aug 22, 2013	18.14	18.22	17.95	18.05
1951	NYSE	UAA	Wed, Aug 21, 2013	17.84	18.22	17.78	18.11
1950	NYSE	UAA	Tue, Aug 20, 2013	17.53	18.01	17.43	17.88
1949	NYSE	UAA	Mon, Aug 19, 2013	17.26	17.75	17.24	17.67
1948	NYSE	UAA	Fri, Aug 16, 2013	17.61	17.72	17.22	17.23
1947	NYSE	UAA	Thu, Aug 15, 2013	18.07	18.08	17.63	17.65
1946	NYSE	UAA	Wed, Aug 14, 2013	18.49	18.53	18.16	18.33
1945	NYSE	UAA	Tue, Aug 13, 2013	18.48	18.55	18.33	18.52
1944	NYSE	UAA	Mon, Aug 12, 2013	18.12	18.61	18.07	18.48
1943	NYSE	UAA	Fri, Aug 9, 2013	17.92	18.29	17.82	18.17
1942	NYSE	UAA	Thu, Aug 8, 2013	17.41	18.12	17.32	18.00
1941	NYSE	UAA	Wed, Aug 7, 2013	17.31	17.59	17.29	17.38
1940	NYSE	UAA	Tue, Aug 6, 2013	17.24	17.58	17.21	17.51
1939	NYSE	UAA	Mon, Aug 5, 2013	17.29	17.48	17.18	17.32
1938	NYSE	UAA	Fri, Aug 2, 2013	17.26	17.38	17.10	17.28
1937	NYSE	UAA	Thu, Aug 1, 2013	16.99	17.43	16.91	17.38
1936	NYSE	UAA	Wed, Jul 31, 2013	17.03	17.09	16.76	16.78
1935	NYSE	UAA	Tue, Jul 30, 2013	16.96	17.10	16.73	16.96
1934	NYSE	UAA	Mon, Jul 29, 2013	16.79	17.02	16.72	16.92
1933	NYSE	UAA	Fri, Jul 26, 2013	17.05	17.18	16.71	17.13
1932	NYSE	UAA	Thu, Jul 25, 2013	16.35	17.39	16.34	17.35
1931	NYSE	UAA	Wed, Jul 24, 2013	15.51	15.67	15.39	15.46
1930	NYSE	UAA	Tue, Jul 23, 2013	15.40	15.59	15.34	15.48
1929	NYSE	UAA	Mon, Jul 22, 2013	15.36	15.47	15.24	15.37
1928	NYSE	UAA	Fri, Jul 19, 2013	15.34	15.43	15.14	15.38
1927	NYSE	UAA	Thu, Jul 18, 2013	15.21	15.37	15.13	15.28
1926	NYSE	UAA	Wed, Jul 17, 2013	14.99	15.11	14.96	15.09
1925	NYSE	UAA	Tue, Jul 16, 2013	15.22	15.25	14.86	14.96
1924	NYSE	UAA	Mon, Jul 15, 2013	15.25	15.38	15.17	15.22
1923	NYSE	UAA	Fri, Jul 12, 2013	15.09	15.27	15.09	15.20
1922	NYSE	UAA	Thu, Jul 11, 2013	15.56	15.56	14.98	15.09
1921	NYSE	UAA	Wed, Jul 10, 2013	15.43	15.60	15.33	15.45
1920	NYSE	UAA	Tue, Jul 9, 2013	15.43	15.50	15.23	15.42
1919	NYSE	UAA	Mon, Jul 8, 2013	15.35	15.50	15.35	15.40
1918	NYSE	UAA	Fri, Jul 5, 2013	15.24	15.38	15.14	15.31
1917	NYSE	UAA	Wed, Jul 3, 2013	14.91	15.19	14.90	15.19
1916	NYSE	UAA	Tue, Jul 2, 2013	14.99	15.22	14.86	15.01
1915	NYSE	UAA	Mon, Jul 1, 2013	14.95	15.27	14.94	15.02
1914	NYSE	UAA	Fri, Jun 28, 2013	14.61	14.99	14.51	14.93
1913	NYSE	UAA	Thu, Jun 27, 2013	14.54	14.70	14.42	14.62
1912	NYSE	UAA	Wed, Jun 26, 2013	14.54	14.56	14.41	14.44
1911	NYSE	UAA	Tue, Jun 25, 2013	14.25	14.50	14.21	14.38
1910	NYSE	UAA	Mon, Jun 24, 2013	14.09	14.32	13.91	14.17
1909	NYSE	UAA	Fri, Jun 21, 2013	14.44	14.45	14.06	14.21
1908	NYSE	UAA	Thu, Jun 20, 2013	14.81	14.81	14.35	14.43
1907	NYSE	UAA	Wed, Jun 19, 2013	15.00	15.13	14.88	14.92
1906	NYSE	UAA	Tue, Jun 18, 2013	14.91	15.06	14.86	15.02
1905	NYSE	UAA	Mon, Jun 17, 2013	14.91	14.97	14.81	14.87
1904	NYSE	UAA	Fri, Jun 14, 2013	14.80	14.90	14.70	14.80
1903	NYSE	UAA	Thu, Jun 13, 2013	14.83	14.90	14.66	14.85
1902	NYSE	UAA	Wed, Jun 12, 2013	14.98	15.00	14.66	14.76
1901	NYSE	UAA	Tue, Jun 11, 2013	14.89	15.02	14.80	14.90
1900	NYSE	UAA	Mon, Jun 10, 2013	14.98	15.15	14.91	15.01
1899	NYSE	UAA	Fri, Jun 7, 2013	14.93	15.08	14.75	14.96
1898	NYSE	UAA	Thu, Jun 6, 2013	14.87	14.90	14.68	14.86
1897	NYSE	UAA	Wed, Jun 5, 2013	15.43	15.65	14.68	14.91
1896	NYSE	UAA	Tue, Jun 4, 2013	15.49	15.75	15.29	15.39
1895	NYSE	UAA	Mon, Jun 3, 2013	15.46	15.59	15.21	15.44
1894	NYSE	UAA	Fri, May 31, 2013	15.64	15.78	15.50	15.50
1893	NYSE	UAA	Thu, May 30, 2013	15.67	15.87	15.55	15.69
1892	NYSE	UAA	Wed, May 29, 2013	15.71	15.87	15.59	15.69
1891	NYSE	UAA	Tue, May 28, 2013	15.84	15.97	15.75	15.82
1890	NYSE	UAA	Fri, May 24, 2013	15.61	15.68	15.39	15.64
1889	NYSE	UAA	Thu, May 23, 2013	15.69	15.82	15.50	15.75
1888	NYSE	UAA	Wed, May 22, 2013	16.08	16.39	15.85	15.89
1887	NYSE	UAA	Tue, May 21, 2013	15.50	16.12	15.47	16.08
1886	NYSE	UAA	Mon, May 20, 2013	15.56	15.67	15.42	15.52
1885	NYSE	UAA	Fri, May 17, 2013	15.36	15.69	15.34	15.63
1884	NYSE	UAA	Thu, May 16, 2013	15.33	15.45	15.29	15.35
1883	NYSE	UAA	Wed, May 15, 2013	15.16	15.41	15.13	15.35
1882	NYSE	UAA	Tue, May 14, 2013	14.86	15.22	14.86	15.15
1881	NYSE	UAA	Mon, May 13, 2013	14.92	15.05	14.79	14.86
1880	NYSE	UAA	Fri, May 10, 2013	14.64	14.99	14.63	14.96
1879	NYSE	UAA	Thu, May 9, 2013	14.55	14.80	14.53	14.66
1878	NYSE	UAA	Wed, May 8, 2013	14.42	14.57	14.34	14.55
1877	NYSE	UAA	Tue, May 7, 2013	14.38	14.49	14.38	14.47
1876	NYSE	UAA	Mon, May 6, 2013	14.42	14.53	14.34	14.41
1875	NYSE	UAA	Fri, May 3, 2013	14.32	14.49	14.28	14.43
1874	NYSE	UAA	Thu, May 2, 2013	14.25	14.31	14.05	14.24
1873	NYSE	UAA	Wed, May 1, 2013	14.22	14.35	14.05	14.09
1872	NYSE	UAA	Tue, Apr 30, 2013	14.00	14.28	13.93	14.27
1871	NYSE	UAA	Mon, Apr 29, 2013	14.08	14.12	13.88	13.98
1870	NYSE	UAA	Fri, Apr 26, 2013	14.13	14.20	13.88	13.94
1869	NYSE	UAA	Thu, Apr 25, 2013	14.02	14.23	14.00	14.11
1868	NYSE	UAA	Wed, Apr 24, 2013	13.84	14.04	13.81	13.99
1867	NYSE	UAA	Tue, Apr 23, 2013	13.92	14.02	13.72	13.87
1866	NYSE	UAA	Mon, Apr 22, 2013	13.96	13.97	13.68	13.82
1865	NYSE	UAA	Fri, Apr 19, 2013	14.47	14.61	13.82	14.10
1864	NYSE	UAA	Thu, Apr 18, 2013	14.21	14.22	13.79	13.92
1863	NYSE	UAA	Wed, Apr 17, 2013	14.12	14.25	13.80	14.21
1862	NYSE	UAA	Tue, Apr 16, 2013	14.15	14.38	13.93	14.19
1861	NYSE	UAA	Mon, Apr 15, 2013	14.49	14.63	14.09	14.10
1860	NYSE	UAA	Fri, Apr 12, 2013	14.00	14.28	13.94	14.25
1859	NYSE	UAA	Thu, Apr 11, 2013	13.85	14.14	13.82	14.01
1858	NYSE	UAA	Wed, Apr 10, 2013	13.60	13.83	13.53	13.74
1857	NYSE	UAA	Tue, Apr 9, 2013	13.55	13.59	13.39	13.55
1856	NYSE	UAA	Mon, Apr 8, 2013	13.25	13.53	13.23	13.51
1855	NYSE	UAA	Fri, Apr 5, 2013	13.11	13.29	12.92	13.26
1854	NYSE	UAA	Thu, Apr 4, 2013	13.28	13.45	13.15	13.31
1853	NYSE	UAA	Wed, Apr 3, 2013	12.94	13.41	12.86	13.31
1852	NYSE	UAA	Tue, Apr 2, 2013	12.74	13.21	12.67	12.91
1851	NYSE	UAA	Mon, Apr 1, 2013	12.78	12.93	12.57	12.64
1850	NYSE	UAA	Thu, Mar 28, 2013	12.68	12.94	12.68	12.80
1849	NYSE	UAA	Wed, Mar 27, 2013	12.60	12.79	12.45	12.74
1848	NYSE	UAA	Tue, Mar 26, 2013	12.69	12.72	12.47	12.66
1847	NYSE	UAA	Mon, Mar 25, 2013	12.75	12.75	12.56	12.68
1846	NYSE	UAA	Fri, Mar 22, 2013	12.34	12.67	12.30	12.65
1845	NYSE	UAA	Thu, Mar 21, 2013	12.28	12.36	12.08	12.09
1844	NYSE	UAA	Wed, Mar 20, 2013	12.25	12.46	12.15	12.40
1843	NYSE	UAA	Tue, Mar 19, 2013	12.51	12.62	12.02	12.12
1842	NYSE	UAA	Mon, Mar 18, 2013	12.54	12.63	12.45	12.55
1841	NYSE	UAA	Fri, Mar 15, 2013	12.80	12.87	12.61	12.67
1840	NYSE	UAA	Thu, Mar 14, 2013	12.50	12.78	12.48	12.77
1839	NYSE	UAA	Wed, Mar 13, 2013	12.13	12.49	12.13	12.43
1838	NYSE	UAA	Tue, Mar 12, 2013	12.18	12.29	12.03	12.13
1837	NYSE	UAA	Mon, Mar 11, 2013	12.15	12.21	11.90	12.17
1836	NYSE	UAA	Fri, Mar 8, 2013	12.65	12.72	12.19	12.29
1835	NYSE	UAA	Thu, Mar 7, 2013	12.63	12.63	12.43	12.63
1834	NYSE	UAA	Wed, Mar 6, 2013	12.49	12.70	12.43	12.55
1833	NYSE	UAA	Tue, Mar 5, 2013	12.57	12.61	12.38	12.48
1832	NYSE	UAA	Mon, Mar 4, 2013	12.30	12.65	12.27	12.49
1831	NYSE	UAA	Fri, Mar 1, 2013	12.28	12.41	12.23	12.37
1830	NYSE	UAA	Thu, Feb 28, 2013	12.05	12.39	12.03	12.32
1829	NYSE	UAA	Wed, Feb 27, 2013	11.86	12.16	11.82	12.05
1828	NYSE	UAA	Tue, Feb 26, 2013	11.70	11.98	11.58	11.88
1827	NYSE	UAA	Mon, Feb 25, 2013	11.89	12.05	11.67	11.67
1826	NYSE	UAA	Fri, Feb 22, 2013	12.02	12.15	11.78	11.81
1825	NYSE	UAA	Thu, Feb 21, 2013	12.18	12.22	11.81	11.94
1824	NYSE	UAA	Wed, Feb 20, 2013	12.46	12.50	12.18	12.19
1823	NYSE	UAA	Tue, Feb 19, 2013	12.46	12.63	12.38	12.44
1822	NYSE	UAA	Fri, Feb 15, 2013	12.24	12.50	12.21	12.39
1821	NYSE	UAA	Thu, Feb 14, 2013	12.12	12.31	12.05	12.23
1820	NYSE	UAA	Wed, Feb 13, 2013	12.43	12.60	12.12	12.18
1819	NYSE	UAA	Tue, Feb 12, 2013	12.50	12.58	12.35	12.43
1818	NYSE	UAA	Mon, Feb 11, 2013	12.50	12.50	12.29	12.46
1817	NYSE	UAA	Fri, Feb 8, 2013	12.56	12.66	12.47	12.55
1816	NYSE	UAA	Thu, Feb 7, 2013	12.56	12.56	12.29	12.49
1815	NYSE	UAA	Wed, Feb 6, 2013	12.64	12.77	12.50	12.53
1814	NYSE	UAA	Tue, Feb 5, 2013	12.50	12.81	12.50	12.62
1813	NYSE	UAA	Mon, Feb 4, 2013	12.56	12.71	12.41	12.49
1812	NYSE	UAA	Fri, Feb 1, 2013	12.81	12.87	12.58	12.63
1811	NYSE	UAA	Thu, Jan 31, 2013	12.54	12.99	12.50	12.72
1810	NYSE	UAA	Wed, Jan 30, 2013	11.99	12.26	11.90	12.03
1809	NYSE	UAA	Tue, Jan 29, 2013	11.98	12.28	11.81	12.08
1808	NYSE	UAA	Mon, Jan 28, 2013	12.06	12.07	11.81	11.98
1807	NYSE	UAA	Fri, Jan 25, 2013	11.73	12.12	11.69	12.07
1806	NYSE	UAA	Thu, Jan 24, 2013	11.62	11.76	11.08	11.47
1805	NYSE	UAA	Wed, Jan 23, 2013	11.75	11.96	11.65	11.92
1804	NYSE	UAA	Tue, Jan 22, 2013	11.50	12.01	11.35	11.86
1803	NYSE	UAA	Fri, Jan 18, 2013	11.74	11.75	11.52	11.57
1802	NYSE	UAA	Thu, Jan 17, 2013	11.83	11.89	11.68	11.74
1801	NYSE	UAA	Wed, Jan 16, 2013	11.89	11.90	11.70	11.77
1800	NYSE	UAA	Tue, Jan 15, 2013	11.97	11.97	11.70	11.86
1799	NYSE	UAA	Mon, Jan 14, 2013	12.01	12.21	11.99	12.09
1798	NYSE	UAA	Fri, Jan 11, 2013	11.92	12.05	11.78	12.02
1797	NYSE	UAA	Thu, Jan 10, 2013	11.70	11.99	11.53	11.92
1796	NYSE	UAA	Wed, Jan 9, 2013	12.17	12.20	11.60	11.66
1795	NYSE	UAA	Tue, Jan 8, 2013	12.11	12.27	12.04	12.16
1794	NYSE	UAA	Mon, Jan 7, 2013	12.08	12.31	12.01	12.11
1793	NYSE	UAA	Fri, Jan 4, 2013	12.82	12.83	12.25	12.34
1792	NYSE	UAA	Thu, Jan 3, 2013	12.08	12.55	12.06	12.42
1791	NYSE	UAA	Wed, Jan 2, 2013	12.43	12.50	11.96	12.08
1790	NYSE	UAA	Mon, Dec 31, 2012	11.78	12.21	11.78	12.13
1789	NYSE	UAA	Fri, Dec 28, 2012	11.95	12.03	11.78	11.86
1788	NYSE	UAA	Thu, Dec 27, 2012	11.88	12.15	11.75	12.01
1787	NYSE	UAA	Wed, Dec 26, 2012	12.49	12.53	11.89	11.91
1786	NYSE	UAA	Mon, Dec 24, 2012	12.23	12.39	12.22	12.31
1785	NYSE	UAA	Fri, Dec 21, 2012	11.73	12.33	11.72	12.27
1784	NYSE	UAA	Thu, Dec 20, 2012	12.26	12.29	11.70	11.87
1783	NYSE	UAA	Wed, Dec 19, 2012	12.45	12.58	12.24	12.25
1782	NYSE	UAA	Tue, Dec 18, 2012	12.07	12.64	12.03	12.47
1781	NYSE	UAA	Mon, Dec 17, 2012	12.08	12.10	11.53	11.97
1780	NYSE	UAA	Fri, Dec 14, 2012	12.09	12.31	12.02	12.05
1779	NYSE	UAA	Thu, Dec 13, 2012	12.66	12.75	12.10	12.12
1778	NYSE	UAA	Wed, Dec 12, 2012	12.61	12.78	12.52	12.64
1777	NYSE	UAA	Tue, Dec 11, 2012	12.58	12.83	12.55	12.83
1776	NYSE	UAA	Mon, Dec 10, 2012	13.05	13.13	12.41	12.53
1775	NYSE	UAA	Fri, Dec 7, 2012	13.21	13.35	12.97	13.04
1774	NYSE	UAA	Thu, Dec 6, 2012	13.00	13.20	12.74	13.18
1773	NYSE	UAA	Wed, Dec 5, 2012	13.02	13.10	12.76	12.98
1772	NYSE	UAA	Tue, Dec 4, 2012	13.14	13.16	12.85	13.03
1771	NYSE	UAA	Mon, Dec 3, 2012	13.08	13.21	12.93	13.16
1770	NYSE	UAA	Fri, Nov 30, 2012	13.53	13.53	12.96	12.96
1769	NYSE	UAA	Thu, Nov 29, 2012	13.73	13.80	13.29	13.46
1768	NYSE	UAA	Wed, Nov 28, 2012	13.49	13.71	13.43	13.69
1767	NYSE	UAA	Tue, Nov 27, 2012	13.35	13.77	13.33	13.53
1766	NYSE	UAA	Mon, Nov 26, 2012	13.19	13.43	13.13	13.41
1765	NYSE	UAA	Fri, Nov 23, 2012	13.03	13.20	12.99	13.19
1764	NYSE	UAA	Wed, Nov 21, 2012	13.11	13.20	12.79	13.09
1763	NYSE	UAA	Tue, Nov 20, 2012	12.82	13.06	12.77	12.98
1762	NYSE	UAA	Mon, Nov 19, 2012	12.82	13.05	12.77	12.82
1761	NYSE	UAA	Fri, Nov 16, 2012	12.59	12.88	12.33	12.69
1760	NYSE	UAA	Thu, Nov 15, 2012	12.45	12.58	12.25	12.54
1759	NYSE	UAA	Wed, Nov 14, 2012	13.00	13.04	12.42	12.45
1758	NYSE	UAA	Tue, Nov 13, 2012	12.54	12.91	12.34	12.79
1757	NYSE	UAA	Mon, Nov 12, 2012	12.51	12.62	12.28	12.41
1756	NYSE	UAA	Fri, Nov 9, 2012	12.55	12.69	12.23	12.47
1755	NYSE	UAA	Thu, Nov 8, 2012	13.20	13.20	12.58	12.63
1754	NYSE	UAA	Wed, Nov 7, 2012	13.17	13.28	12.98	13.22
1753	NYSE	UAA	Tue, Nov 6, 2012	13.28	13.42	13.13	13.40
1752	NYSE	UAA	Mon, Nov 5, 2012	13.19	13.28	13.01	13.25
1751	NYSE	UAA	Fri, Nov 2, 2012	13.37	13.59	13.17	13.17
1750	NYSE	UAA	Thu, Nov 1, 2012	13.02	13.29	12.86	13.28
1749	NYSE	UAA	Wed, Oct 31, 2012	13.15	13.34	12.93	13.07
1748	NYSE	UAA	Fri, Oct 26, 2012	13.17	13.28	12.51	13.04
1747	NYSE	UAA	Thu, Oct 25, 2012	13.52	13.88	13.00	13.23
1746	NYSE	UAA	Wed, Oct 24, 2012	14.48	14.58	13.95	14.16
1745	NYSE	UAA	Tue, Oct 23, 2012	14.30	14.46	14.23	14.36
1744	NYSE	UAA	Mon, Oct 22, 2012	14.60	14.62	14.30	14.44
1743	NYSE	UAA	Fri, Oct 19, 2012	14.69	14.80	14.55	14.69
1742	NYSE	UAA	Thu, Oct 18, 2012	14.63	15.05	14.62	14.82
1741	NYSE	UAA	Wed, Oct 17, 2012	14.47	14.78	14.39	14.65
1740	NYSE	UAA	Tue, Oct 16, 2012	14.09	14.56	14.05	14.52
1739	NYSE	UAA	Mon, Oct 15, 2012	13.66	14.00	13.66	14.00
1738	NYSE	UAA	Fri, Oct 12, 2012	13.63	13.80	13.58	13.64
1737	NYSE	UAA	Thu, Oct 11, 2012	13.75	13.87	13.60	13.65
1736	NYSE	UAA	Wed, Oct 10, 2012	13.58	13.73	13.51	13.58
1735	NYSE	UAA	Tue, Oct 9, 2012	13.95	13.97	13.44	13.53
1734	NYSE	UAA	Mon, Oct 8, 2012	14.02	14.33	13.88	13.90
1733	NYSE	UAA	Fri, Oct 5, 2012	14.21	14.30	13.99	14.02
1732	NYSE	UAA	Thu, Oct 4, 2012	13.83	14.24	13.76	14.10
1731	NYSE	UAA	Wed, Oct 3, 2012	13.84	13.95	13.55	13.72
1730	NYSE	UAA	Tue, Oct 2, 2012	13.90	14.08	13.83	13.97
1729	NYSE	UAA	Mon, Oct 1, 2012	14.01	14.48	13.84	13.88
1728	NYSE	UAA	Fri, Sep 28, 2012	13.80	14.09	13.72	13.96
1727	NYSE	UAA	Thu, Sep 27, 2012	13.75	14.16	13.66	14.00
1726	NYSE	UAA	Wed, Sep 26, 2012	13.63	13.81	13.32	13.67
1725	NYSE	UAA	Tue, Sep 25, 2012	14.13	14.21	13.62	13.66
1724	NYSE	UAA	Mon, Sep 24, 2012	14.09	14.27	13.95	14.11
1723	NYSE	UAA	Fri, Sep 21, 2012	14.41	14.41	14.00	14.14
1722	NYSE	UAA	Thu, Sep 20, 2012	14.48	14.50	14.23	14.26
1721	NYSE	UAA	Wed, Sep 19, 2012	14.55	14.73	14.46	14.54
1720	NYSE	UAA	Tue, Sep 18, 2012	14.75	14.75	14.22	14.49
1719	NYSE	UAA	Mon, Sep 17, 2012	14.72	14.85	14.58	14.76
1718	NYSE	UAA	Fri, Sep 14, 2012	14.83	15.24	14.83	15.01
1717	NYSE	UAA	Thu, Sep 13, 2012	14.86	15.06	14.57	14.83
1716	NYSE	UAA	Wed, Sep 12, 2012	14.84	15.03	14.83	14.88
1715	NYSE	UAA	Tue, Sep 11, 2012	14.84	14.84	14.55	14.81
1714	NYSE	UAA	Mon, Sep 10, 2012	14.91	15.10	14.85	14.90
1713	NYSE	UAA	Fri, Sep 7, 2012	14.84	15.20	14.75	14.91
1712	NYSE	UAA	Thu, Sep 6, 2012	14.51	14.85	14.41	14.83
1711	NYSE	UAA	Wed, Sep 5, 2012	14.67	14.73	14.34	14.36
1710	NYSE	UAA	Tue, Sep 4, 2012	14.50	14.80	14.33	14.68
1709	NYSE	UAA	Fri, Aug 31, 2012	14.55	14.68	14.38	14.55
1708	NYSE	UAA	Thu, Aug 30, 2012	14.34	14.56	14.23	14.42
1707	NYSE	UAA	Wed, Aug 29, 2012	14.38	14.58	14.33	14.39
1706	NYSE	UAA	Tue, Aug 28, 2012	13.90	14.42	13.89	14.35
1705	NYSE	UAA	Mon, Aug 27, 2012	14.05	14.06	13.68	13.89
1704	NYSE	UAA	Fri, Aug 24, 2012	14.25	14.29	13.95	13.97
1703	NYSE	UAA	Thu, Aug 23, 2012	14.20	14.34	14.04	14.30
1702	NYSE	UAA	Wed, Aug 22, 2012	14.13	14.31	14.04	14.21
1701	NYSE	UAA	Tue, Aug 21, 2012	14.20	14.42	14.08	14.15
1700	NYSE	UAA	Mon, Aug 20, 2012	14.43	14.47	14.15	14.19
1699	NYSE	UAA	Fri, Aug 17, 2012	14.14	14.54	14.07	14.43
1698	NYSE	UAA	Thu, Aug 16, 2012	14.03	14.28	13.94	14.13
1697	NYSE	UAA	Wed, Aug 15, 2012	14.09	14.10	13.96	13.99
1696	NYSE	UAA	Tue, Aug 14, 2012	14.30	14.31	14.06	14.11
1695	NYSE	UAA	Mon, Aug 13, 2012	14.18	14.25	13.96	14.22
1694	NYSE	UAA	Fri, Aug 10, 2012	14.24	14.40	14.05	14.19
1693	NYSE	UAA	Thu, Aug 9, 2012	14.21	14.45	14.18	14.34
1692	NYSE	UAA	Wed, Aug 8, 2012	14.10	14.31	14.07	14.17
1691	NYSE	UAA	Tue, Aug 7, 2012	14.49	14.62	14.14	14.19
1690	NYSE	UAA	Mon, Aug 6, 2012	14.03	14.43	13.98	14.42
1689	NYSE	UAA	Fri, Aug 3, 2012	13.78	14.10	13.75	14.03
1688	NYSE	UAA	Thu, Aug 2, 2012	13.35	13.70	13.26	13.53
1687	NYSE	UAA	Wed, Aug 1, 2012	13.74	13.78	13.38	13.38
1686	NYSE	UAA	Tue, Jul 31, 2012	13.75	13.80	13.49	13.61
1685	NYSE	UAA	Mon, Jul 30, 2012	13.80	13.98	13.69	13.85
1684	NYSE	UAA	Fri, Jul 27, 2012	13.87	14.00	13.69	13.79
1683	NYSE	UAA	Thu, Jul 26, 2012	13.72	13.99	13.69	13.83
1682	NYSE	UAA	Wed, Jul 25, 2012	13.26	13.65	13.21	13.48
1681	NYSE	UAA	Tue, Jul 24, 2012	12.93	13.75	12.93	13.20
1680	NYSE	UAA	Mon, Jul 23, 2012	12.15	12.32	11.83	12.10
1679	NYSE	UAA	Fri, Jul 20, 2012	12.55	12.57	12.19	12.40
1678	NYSE	UAA	Thu, Jul 19, 2012	12.48	12.73	12.40	12.63
1677	NYSE	UAA	Wed, Jul 18, 2012	12.13	12.60	12.11	12.36
1676	NYSE	UAA	Tue, Jul 17, 2012	11.92	12.33	11.92	12.16
1675	NYSE	UAA	Mon, Jul 16, 2012	11.79	11.84	11.63	11.76
1674	NYSE	UAA	Fri, Jul 13, 2012	11.70	11.95	11.69	11.85
1673	NYSE	UAA	Thu, Jul 12, 2012	11.26	11.65	11.02	11.58
1672	NYSE	UAA	Wed, Jul 11, 2012	11.73	11.73	11.29	11.37
1671	NYSE	UAA	Tue, Jul 10, 2012	11.58	11.89	11.57	11.73
1670	NYSE	UAA	Mon, Jul 9, 2012	11.47	11.61	11.39	11.54
1669	NYSE	UAA	Fri, Jul 6, 2012	11.63	11.69	11.41	11.48
1668	NYSE	UAA	Thu, Jul 5, 2012	11.56	11.91	11.46	11.74
1667	NYSE	UAA	Tue, Jul 3, 2012	11.46	11.53	11.26	11.46
1666	NYSE	UAA	Mon, Jul 2, 2012	11.67	11.67	11.28	11.47
1665	NYSE	UAA	Fri, Jun 29, 2012	11.38	11.88	11.38	11.81
1664	NYSE	UAA	Thu, Jun 28, 2012	11.59	11.64	11.13	11.31
1663	NYSE	UAA	Wed, Jun 27, 2012	12.01	12.11	11.52	11.65
1662	NYSE	UAA	Tue, Jun 26, 2012	12.20	12.37	12.06	12.07
1661	NYSE	UAA	Mon, Jun 25, 2012	12.29	12.31	11.96	12.15
1660	NYSE	UAA	Fri, Jun 22, 2012	12.41	12.50	12.21	12.47
1659	NYSE	UAA	Thu, Jun 21, 2012	12.77	12.78	12.26	12.31
1658	NYSE	UAA	Wed, Jun 20, 2012	13.28	13.35	13.10	13.15
1657	NYSE	UAA	Tue, Jun 19, 2012	13.28	13.48	13.23	13.31
1656	NYSE	UAA	Mon, Jun 18, 2012	13.14	13.31	13.01	13.26
1655	NYSE	UAA	Fri, Jun 15, 2012	12.73	13.27	12.71	13.22
1654	NYSE	UAA	Thu, Jun 14, 2012	12.60	12.87	12.51	12.71
1653	NYSE	UAA	Wed, Jun 13, 2012	13.19	13.23	12.58	12.62
1652	NYSE	UAA	Tue, Jun 12, 2012	13.02	13.28	12.83	13.23
1651	NYSE	UAA	Mon, Jun 11, 2012	13.07	13.39	12.82	12.84
1650	NYSE	UAA	Fri, Jun 8, 2012	12.46	12.92	12.39	12.91
1649	NYSE	UAA	Thu, Jun 7, 2012	12.50	12.64	12.23	12.48
1648	NYSE	UAA	Wed, Jun 6, 2012	12.48	12.70	12.42	12.67
1647	NYSE	UAA	Tue, Jun 5, 2012	12.14	12.44	12.09	12.38
1646	NYSE	UAA	Mon, Jun 4, 2012	11.97	12.24	11.85	12.16
1645	NYSE	UAA	Fri, Jun 1, 2012	12.25	12.35	11.77	11.97
1644	NYSE	UAA	Thu, May 31, 2012	12.55	12.62	12.32	12.59
1643	NYSE	UAA	Wed, May 30, 2012	12.43	12.63	12.38	12.59
1642	NYSE	UAA	Tue, May 29, 2012	12.44	12.61	12.36	12.60
1641	NYSE	UAA	Fri, May 25, 2012	12.17	12.31	12.16	12.27
1640	NYSE	UAA	Thu, May 24, 2012	11.86	12.26	11.82	12.16
1639	NYSE	UAA	Wed, May 23, 2012	11.71	11.96	11.62	11.86
1638	NYSE	UAA	Tue, May 22, 2012	11.68	11.90	11.64	11.80
1637	NYSE	UAA	Mon, May 21, 2012	11.13	11.68	11.10	11.65
1636	NYSE	UAA	Fri, May 18, 2012	11.25	11.54	11.08	11.13
1635	NYSE	UAA	Thu, May 17, 2012	11.82	11.86	11.25	11.25
1634	NYSE	UAA	Wed, May 16, 2012	11.83	11.95	11.69	11.84
1633	NYSE	UAA	Tue, May 15, 2012	11.82	11.99	11.76	11.83
1632	NYSE	UAA	Mon, May 14, 2012	11.75	11.87	11.61	11.76
1631	NYSE	UAA	Fri, May 11, 2012	11.69	11.94	11.64	11.85
1630	NYSE	UAA	Thu, May 10, 2012	11.82	11.91	11.61	11.73
1629	NYSE	UAA	Wed, May 9, 2012	11.63	11.89	11.42	11.74
1628	NYSE	UAA	Tue, May 8, 2012	11.98	12.05	11.17	11.59
1627	NYSE	UAA	Mon, May 7, 2012	12.01	12.17	11.92	12.10
1626	NYSE	UAA	Fri, May 4, 2012	12.29	12.37	11.95	12.07
1625	NYSE	UAA	Thu, May 3, 2012	12.58	12.74	12.38	12.42
1624	NYSE	UAA	Wed, May 2, 2012	12.19	12.72	12.18	12.64
1623	NYSE	UAA	Tue, May 1, 2012	12.20	12.43	12.03	12.29
1622	NYSE	UAA	Mon, Apr 30, 2012	12.34	12.43	12.20	12.24
1621	NYSE	UAA	Fri, Apr 27, 2012	12.24	12.45	12.04	12.36
1620	NYSE	UAA	Thu, Apr 26, 2012	12.13	12.24	12.00	12.20
1619	NYSE	UAA	Wed, Apr 25, 2012	12.03	12.17	11.85	12.08
1618	NYSE	UAA	Tue, Apr 24, 2012	12.57	12.59	11.85	11.92
1617	NYSE	UAA	Mon, Apr 23, 2012	12.51	12.62	12.26	12.56
1616	NYSE	UAA	Fri, Apr 20, 2012	11.87	12.86	11.77	12.69
1615	NYSE	UAA	Thu, Apr 19, 2012	12.11	12.15	11.97	12.06
1614	NYSE	UAA	Wed, Apr 18, 2012	12.02	12.21	11.89	12.13
1613	NYSE	UAA	Tue, Apr 17, 2012	11.95	12.18	11.95	12.05
1612	NYSE	UAA	Mon, Apr 16, 2012	12.13	12.21	11.86	11.89
1611	NYSE	UAA	Fri, Apr 13, 2012	11.90	12.04	11.77	12.03
1610	NYSE	UAA	Thu, Apr 12, 2012	11.76	11.90	11.71	11.89
1609	NYSE	UAA	Wed, Apr 11, 2012	11.67	11.85	11.64	11.78
1608	NYSE	UAA	Tue, Apr 10, 2012	11.89	11.93	11.46	11.53
1607	NYSE	UAA	Mon, Apr 9, 2012	11.88	11.94	11.76	11.91
1606	NYSE	UAA	Thu, Apr 5, 2012	11.81	12.04	11.81	11.94
1605	NYSE	UAA	Wed, Apr 4, 2012	11.88	12.00	11.73	11.81
1604	NYSE	UAA	Tue, Apr 3, 2012	12.04	12.28	12.00	12.26
1603	NYSE	UAA	Mon, Apr 2, 2012	11.76	12.13	11.73	12.02
1602	NYSE	UAA	Fri, Mar 30, 2012	11.86	12.01	11.67	11.75
1601	NYSE	UAA	Thu, Mar 29, 2012	11.80	11.80	11.46	11.76
1600	NYSE	UAA	Wed, Mar 28, 2012	12.20	12.22	11.81	11.99
1599	NYSE	UAA	Tue, Mar 27, 2012	12.37	12.40	12.18	12.20
1598	NYSE	UAA	Mon, Mar 26, 2012	12.26	12.42	12.21	12.37
1597	NYSE	UAA	Fri, Mar 23, 2012	12.21	12.21	11.89	12.14
1596	NYSE	UAA	Thu, Mar 22, 2012	12.09	12.32	12.07	12.22
1595	NYSE	UAA	Wed, Mar 21, 2012	12.09	12.30	12.06	12.21
1594	NYSE	UAA	Tue, Mar 20, 2012	11.90	12.12	11.89	12.07
1593	NYSE	UAA	Mon, Mar 19, 2012	11.85	12.09	11.74	11.97
1592	NYSE	UAA	Fri, Mar 16, 2012	12.04	12.04	11.73	11.79
1591	NYSE	UAA	Thu, Mar 15, 2012	12.23	12.25	11.97	12.00
1590	NYSE	UAA	Wed, Mar 14, 2012	12.18	12.39	12.15	12.20
1589	NYSE	UAA	Tue, Mar 13, 2012	11.99	12.23	11.94	12.21
1588	NYSE	UAA	Mon, Mar 12, 2012	11.66	11.98	11.51	11.92
1587	NYSE	UAA	Fri, Mar 9, 2012	11.60	11.93	11.56	11.87
1586	NYSE	UAA	Thu, Mar 8, 2012	11.51	11.67	11.46	11.61
1585	NYSE	UAA	Wed, Mar 7, 2012	11.16	11.45	11.14	11.38
1584	NYSE	UAA	Tue, Mar 6, 2012	11.32	11.33	11.00	11.11
1583	NYSE	UAA	Mon, Mar 5, 2012	11.52	11.64	11.46	11.49
1582	NYSE	UAA	Fri, Mar 2, 2012	11.51	11.58	11.40	11.53
1581	NYSE	UAA	Thu, Mar 1, 2012	11.19	11.54	11.16	11.52
1580	NYSE	UAA	Wed, Feb 29, 2012	11.13	11.24	11.00	11.16
1579	NYSE	UAA	Tue, Feb 28, 2012	10.95	11.11	10.77	10.97
1578	NYSE	UAA	Mon, Feb 27, 2012	10.66	10.97	10.53	10.90
1577	NYSE	UAA	Fri, Feb 24, 2012	10.61	10.79	10.43	10.73
1576	NYSE	UAA	Thu, Feb 23, 2012	10.38	10.46	10.28	10.30
1575	NYSE	UAA	Wed, Feb 22, 2012	10.28	10.44	10.28	10.35
1574	NYSE	UAA	Tue, Feb 21, 2012	10.54	10.57	10.26	10.32
1573	NYSE	UAA	Fri, Feb 17, 2012	10.70	10.81	10.57	10.61
1572	NYSE	UAA	Thu, Feb 16, 2012	10.45	10.72	10.45	10.70
1571	NYSE	UAA	Wed, Feb 15, 2012	10.51	10.86	10.45	10.51
1570	NYSE	UAA	Tue, Feb 14, 2012	10.28	10.59	10.24	10.59
1569	NYSE	UAA	Mon, Feb 13, 2012	10.34	10.35	10.16	10.31
1568	NYSE	UAA	Fri, Feb 10, 2012	10.23	10.31	10.16	10.26
1567	NYSE	UAA	Thu, Feb 9, 2012	10.21	10.36	10.11	10.35
1566	NYSE	UAA	Wed, Feb 8, 2012	10.20	10.42	10.07	10.20
1565	NYSE	UAA	Tue, Feb 7, 2012	10.10	10.17	9.97	10.13
1564	NYSE	UAA	Mon, Feb 6, 2012	9.98	10.18	9.94	10.10
1563	NYSE	UAA	Fri, Feb 3, 2012	9.81	10.07	9.77	10.06
1562	NYSE	UAA	Thu, Feb 2, 2012	9.82	9.88	9.64	9.70
1561	NYSE	UAA	Wed, Feb 1, 2012	10.00	10.02	9.79	9.81
1560	NYSE	UAA	Tue, Jan 31, 2012	9.82	10.06	9.77	9.95
1559	NYSE	UAA	Mon, Jan 30, 2012	9.50	9.69	9.38	9.63
1558	NYSE	UAA	Fri, Jan 27, 2012	9.13	9.69	9.10	9.62
1557	NYSE	UAA	Thu, Jan 26, 2012	9.50	9.66	9.07	9.18
1556	NYSE	UAA	Wed, Jan 25, 2012	9.52	9.73	9.48	9.69
1555	NYSE	UAA	Tue, Jan 24, 2012	9.41	9.59	9.35	9.55
1554	NYSE	UAA	Mon, Jan 23, 2012	9.31	9.61	9.30	9.47
1553	NYSE	UAA	Fri, Jan 20, 2012	9.08	9.25	9.05	9.20
1552	NYSE	UAA	Thu, Jan 19, 2012	9.21	9.29	8.99	9.12
1551	NYSE	UAA	Wed, Jan 18, 2012	9.22	9.29	8.97	9.16
1550	NYSE	UAA	Tue, Jan 17, 2012	9.72	9.83	9.49	9.53
1549	NYSE	UAA	Fri, Jan 13, 2012	9.65	9.80	9.58	9.65
1548	NYSE	UAA	Thu, Jan 12, 2012	9.53	9.73	9.45	9.71
1547	NYSE	UAA	Wed, Jan 11, 2012	9.34	9.48	9.32	9.47
1546	NYSE	UAA	Tue, Jan 10, 2012	9.44	9.46	9.26	9.39
1545	NYSE	UAA	Mon, Jan 9, 2012	9.29	9.39	9.12	9.30
1544	NYSE	UAA	Fri, Jan 6, 2012	9.16	9.36	9.08	9.27
1543	NYSE	UAA	Thu, Jan 5, 2012	9.04	9.16	8.78	9.16
1542	NYSE	UAA	Wed, Jan 4, 2012	9.01	9.17	8.93	9.08
1541	NYSE	UAA	Tue, Jan 3, 2012	9.23	9.38	9.00	9.02
1540	NYSE	UAA	Fri, Dec 30, 2011	8.98	9.17	8.94	8.97
1539	NYSE	UAA	Thu, Dec 29, 2011	9.06	9.12	8.89	8.98
1538	NYSE	UAA	Wed, Dec 28, 2011	9.18	9.23	8.99	9.07
1537	NYSE	UAA	Tue, Dec 27, 2011	9.14	9.38	9.04	9.21
1536	NYSE	UAA	Fri, Dec 23, 2011	8.87	9.17	8.81	9.15
1535	NYSE	UAA	Thu, Dec 22, 2011	8.94	8.99	8.75	8.82
1534	NYSE	UAA	Wed, Dec 21, 2011	9.06	9.09	8.71	8.89
1533	NYSE	UAA	Tue, Dec 20, 2011	9.20	9.30	9.02	9.04
1532	NYSE	UAA	Mon, Dec 19, 2011	9.31	9.36	8.98	9.00
1531	NYSE	UAA	Fri, Dec 16, 2011	9.37	9.41	9.23	9.27
1530	NYSE	UAA	Thu, Dec 15, 2011	9.43	9.50	9.03	9.27
1529	NYSE	UAA	Wed, Dec 14, 2011	9.28	9.39	9.06	9.25
1528	NYSE	UAA	Tue, Dec 13, 2011	10.01	10.02	9.18	9.31
1527	NYSE	UAA	Mon, Dec 12, 2011	10.18	10.18	9.60	9.89
1526	NYSE	UAA	Fri, Dec 9, 2011	10.03	10.37	9.93	10.34
1525	NYSE	UAA	Thu, Dec 8, 2011	10.19	10.33	9.93	9.99
1524	NYSE	UAA	Wed, Dec 7, 2011	10.25	10.35	10.07	10.28
1523	NYSE	UAA	Tue, Dec 6, 2011	10.49	10.49	10.27	10.33
1522	NYSE	UAA	Mon, Dec 5, 2011	10.39	10.52	10.32	10.51
1521	NYSE	UAA	Fri, Dec 2, 2011	10.30	10.61	10.21	10.23
1520	NYSE	UAA	Thu, Dec 1, 2011	10.00	10.30	9.88	10.23
1519	NYSE	UAA	Wed, Nov 30, 2011	10.16	10.38	9.93	10.17
1518	NYSE	UAA	Tue, Nov 29, 2011	9.95	9.98	9.70	9.79
1517	NYSE	UAA	Mon, Nov 28, 2011	9.64	9.96	9.64	9.95
1516	NYSE	UAA	Fri, Nov 25, 2011	9.51	9.59	9.27	9.34
1515	NYSE	UAA	Wed, Nov 23, 2011	9.29	9.63	9.27	9.55
1514	NYSE	UAA	Tue, Nov 22, 2011	9.45	9.60	9.35	9.38
1513	NYSE	UAA	Mon, Nov 21, 2011	9.33	9.60	9.19	9.46
1512	NYSE	UAA	Fri, Nov 18, 2011	9.89	9.92	9.49	9.61
1511	NYSE	UAA	Thu, Nov 17, 2011	10.10	10.20	9.62	9.83
1510	NYSE	UAA	Wed, Nov 16, 2011	10.29	10.43	10.05	10.11
1509	NYSE	UAA	Tue, Nov 15, 2011	10.29	10.48	10.19	10.41
1508	NYSE	UAA	Mon, Nov 14, 2011	10.51	10.64	10.34	10.37
1507	NYSE	UAA	Fri, Nov 11, 2011	10.23	10.50	10.17	10.49
1506	NYSE	UAA	Thu, Nov 10, 2011	10.22	10.25	9.93	10.13
1505	NYSE	UAA	Wed, Nov 9, 2011	10.19	10.36	10.03	10.11
1504	NYSE	UAA	Tue, Nov 8, 2011	10.55	10.60	10.13	10.47
1503	NYSE	UAA	Mon, Nov 7, 2011	10.53	10.70	10.29	10.44
1502	NYSE	UAA	Fri, Nov 4, 2011	10.69	10.72	10.43	10.54
1501	NYSE	UAA	Thu, Nov 3, 2011	10.43	10.75	10.29	10.72
1500	NYSE	UAA	Wed, Nov 2, 2011	10.54	10.72	10.27	10.48
1499	NYSE	UAA	Tue, Nov 1, 2011	10.15	10.46	10.08	10.26
1498	NYSE	UAA	Mon, Oct 31, 2011	10.59	10.93	10.51	10.55
1497	NYSE	UAA	Fri, Oct 28, 2011	10.63	10.75	10.46	10.73
1496	NYSE	UAA	Thu, Oct 27, 2011	10.63	10.77	10.39	10.75
1495	NYSE	UAA	Wed, Oct 26, 2011	10.16	10.46	9.94	10.36
1494	NYSE	UAA	Tue, Oct 25, 2011	9.28	10.43	9.26	10.02
1493	NYSE	UAA	Mon, Oct 24, 2011	9.26	9.70	9.14	9.54
1492	NYSE	UAA	Fri, Oct 21, 2011	9.10	9.25	9.03	9.14
1491	NYSE	UAA	Thu, Oct 20, 2011	8.93	9.03	8.75	8.96
1490	NYSE	UAA	Wed, Oct 19, 2011	9.09	9.21	8.89	8.91
1489	NYSE	UAA	Tue, Oct 18, 2011	9.01	9.24	8.65	9.15
1488	NYSE	UAA	Mon, Oct 17, 2011	9.38	9.56	8.97	9.06
1487	NYSE	UAA	Fri, Oct 14, 2011	9.35	9.40	9.16	9.33
1486	NYSE	UAA	Thu, Oct 13, 2011	9.23	9.42	9.10	9.19
1485	NYSE	UAA	Wed, Oct 12, 2011	9.48	9.70	9.24	9.28
1484	NYSE	UAA	Tue, Oct 11, 2011	9.28	9.53	9.16	9.41
1483	NYSE	UAA	Mon, Oct 10, 2011	8.99	9.36	8.99	9.31
1482	NYSE	UAA	Fri, Oct 7, 2011	9.04	9.17	8.70	8.75
1481	NYSE	UAA	Thu, Oct 6, 2011	8.66	9.07	8.63	9.03
1480	NYSE	UAA	Wed, Oct 5, 2011	8.50	8.70	8.34	8.66
1479	NYSE	UAA	Tue, Oct 4, 2011	7.94	8.55	7.81	8.51
1478	NYSE	UAA	Mon, Oct 3, 2011	8.19	8.47	7.89	8.07
1477	NYSE	UAA	Fri, Sep 30, 2011	8.65	8.80	8.30	8.30
1476	NYSE	UAA	Thu, Sep 29, 2011	9.33	9.35	8.31	8.81
1475	NYSE	UAA	Wed, Sep 28, 2011	9.47	9.50	9.11	9.13
1474	NYSE	UAA	Tue, Sep 27, 2011	9.79	9.81	9.35	9.44
1473	NYSE	UAA	Mon, Sep 26, 2011	9.22	9.55	9.03	9.53
1472	NYSE	UAA	Fri, Sep 23, 2011	8.90	9.37	8.88	9.08
1471	NYSE	UAA	Thu, Sep 22, 2011	8.82	8.94	8.63	8.82
1470	NYSE	UAA	Wed, Sep 21, 2011	9.58	9.67	9.21	9.21
1469	NYSE	UAA	Tue, Sep 20, 2011	9.86	10.03	9.53	9.57
1468	NYSE	UAA	Mon, Sep 19, 2011	9.66	9.94	9.52	9.82
1467	NYSE	UAA	Fri, Sep 16, 2011	9.68	10.10	9.58	9.86
1466	NYSE	UAA	Thu, Sep 15, 2011	9.43	9.66	9.21	9.60
1465	NYSE	UAA	Wed, Sep 14, 2011	8.94	9.55	8.78	9.41
1464	NYSE	UAA	Tue, Sep 13, 2011	8.72	8.98	8.65	8.90
1463	NYSE	UAA	Mon, Sep 12, 2011	8.28	8.70	8.27	8.67
1462	NYSE	UAA	Fri, Sep 9, 2011	8.73	8.74	8.26	8.44
1461	NYSE	UAA	Thu, Sep 8, 2011	8.76	9.10	8.71	8.85
1460	NYSE	UAA	Wed, Sep 7, 2011	8.74	8.90	8.52	8.90
1459	NYSE	UAA	Tue, Sep 6, 2011	8.07	8.56	8.06	8.50
1458	NYSE	UAA	Fri, Sep 2, 2011	8.50	8.62	8.31	8.42
1457	NYSE	UAA	Thu, Sep 1, 2011	8.83	9.07	8.67	8.72
1456	NYSE	UAA	Wed, Aug 31, 2011	9.10	9.17	8.73	8.86
1455	NYSE	UAA	Tue, Aug 30, 2011	8.68	9.15	8.64	9.05
1454	NYSE	UAA	Mon, Aug 29, 2011	8.56	8.90	8.49	8.76
1453	NYSE	UAA	Fri, Aug 26, 2011	7.40	8.46	7.34	8.44
1452	NYSE	UAA	Thu, Aug 25, 2011	7.89	7.96	7.44	7.45
1451	NYSE	UAA	Wed, Aug 24, 2011	7.83	7.96	7.69	7.87
1450	NYSE	UAA	Tue, Aug 23, 2011	7.12	7.93	6.99	7.83
1449	NYSE	UAA	Mon, Aug 22, 2011	6.95	7.16	6.84	7.00
1448	NYSE	UAA	Fri, Aug 19, 2011	6.88	7.26	6.58	6.60
1447	NYSE	UAA	Thu, Aug 18, 2011	7.15	7.17	6.83	6.98
1446	NYSE	UAA	Wed, Aug 17, 2011	8.01	8.09	7.32	7.39
1445	NYSE	UAA	Tue, Aug 16, 2011	8.12	8.18	7.86	7.93
1444	NYSE	UAA	Mon, Aug 15, 2011	8.09	8.25	7.95	8.25
1443	NYSE	UAA	Fri, Aug 12, 2011	7.95	8.05	7.84	7.97
1442	NYSE	UAA	Thu, Aug 11, 2011	7.47	7.99	7.32	7.87
1441	NYSE	UAA	Wed, Aug 10, 2011	7.71	7.86	7.37	7.39
1440	NYSE	UAA	Tue, Aug 9, 2011	7.28	7.68	6.94	7.66
1439	NYSE	UAA	Mon, Aug 8, 2011	7.44	7.64	6.80	6.99
1438	NYSE	UAA	Fri, Aug 5, 2011	8.25	8.35	7.58	7.83
1437	NYSE	UAA	Thu, Aug 4, 2011	8.64	8.66	8.02	8.10
1436	NYSE	UAA	Wed, Aug 3, 2011	8.55	8.79	8.26	8.77
1435	NYSE	UAA	Tue, Aug 2, 2011	8.99	9.21	8.62	8.65
1434	NYSE	UAA	Mon, Aug 1, 2011	9.33	9.46	9.03	9.11
1433	NYSE	UAA	Fri, Jul 29, 2011	9.14	9.35	9.04	9.18
1432	NYSE	UAA	Thu, Jul 28, 2011	8.97	9.47	8.90	9.31
1431	NYSE	UAA	Wed, Jul 27, 2011	9.37	9.45	8.99	9.01
1430	NYSE	UAA	Tue, Jul 26, 2011	9.87	10.27	9.34	9.43
1429	NYSE	UAA	Mon, Jul 25, 2011	9.88	9.96	9.72	9.82
1428	NYSE	UAA	Fri, Jul 22, 2011	10.07	10.12	9.90	9.96
1427	NYSE	UAA	Thu, Jul 21, 2011	10.18	10.37	10.04	10.05
1426	NYSE	UAA	Wed, Jul 20, 2011	10.31	10.31	10.10	10.15
1425	NYSE	UAA	Tue, Jul 19, 2011	9.81	10.33	9.78	10.30
1424	NYSE	UAA	Mon, Jul 18, 2011	9.66	9.79	9.64	9.71
1423	NYSE	UAA	Fri, Jul 15, 2011	9.82	9.84	9.64	9.74
1422	NYSE	UAA	Thu, Jul 14, 2011	9.94	9.98	9.73	9.78
1421	NYSE	UAA	Wed, Jul 13, 2011	9.82	10.09	9.80	9.92
1420	NYSE	UAA	Tue, Jul 12, 2011	9.64	9.89	9.59	9.78
1419	NYSE	UAA	Mon, Jul 11, 2011	9.83	10.00	9.60	9.65
1418	NYSE	UAA	Fri, Jul 8, 2011	9.79	9.97	9.68	9.94
1417	NYSE	UAA	Thu, Jul 7, 2011	10.03	10.19	9.94	9.95
1416	NYSE	UAA	Wed, Jul 6, 2011	10.12	10.15	9.88	9.96
1415	NYSE	UAA	Tue, Jul 5, 2011	9.80	10.18	9.71	10.16
1414	NYSE	UAA	Fri, Jul 1, 2011	9.71	9.95	9.63	9.90
1413	NYSE	UAA	Thu, Jun 30, 2011	9.64	9.75	9.62	9.66
1412	NYSE	UAA	Wed, Jun 29, 2011	9.72	9.89	9.57	9.64
1411	NYSE	UAA	Tue, Jun 28, 2011	9.52	9.71	9.48	9.70
1410	NYSE	UAA	Mon, Jun 27, 2011	9.29	9.41	9.19	9.29
1409	NYSE	UAA	Fri, Jun 24, 2011	9.17	9.35	9.06	9.30
1408	NYSE	UAA	Thu, Jun 23, 2011	8.89	9.21	8.80	9.20
1407	NYSE	UAA	Wed, Jun 22, 2011	9.18	9.36	9.02	9.04
1406	NYSE	UAA	Tue, Jun 21, 2011	9.04	9.34	9.00	9.20
1405	NYSE	UAA	Mon, Jun 20, 2011	8.51	9.01	8.46	8.98
1404	NYSE	UAA	Fri, Jun 17, 2011	8.70	8.73	8.39	8.51
1403	NYSE	UAA	Thu, Jun 16, 2011	8.50	8.62	8.37	8.50
1402	NYSE	UAA	Wed, Jun 15, 2011	8.61	8.70	8.47	8.51
1401	NYSE	UAA	Tue, Jun 14, 2011	8.61	8.74	8.58	8.71
1400	NYSE	UAA	Mon, Jun 13, 2011	8.25	8.56	8.16	8.50
1399	NYSE	UAA	Fri, Jun 10, 2011	8.28	8.38	8.00	8.02
1398	NYSE	UAA	Thu, Jun 9, 2011	7.83	8.19	7.76	8.16
1397	NYSE	UAA	Wed, Jun 8, 2011	8.06	8.07	7.79	7.81
1396	NYSE	UAA	Tue, Jun 7, 2011	8.16	8.27	8.08	8.08
1395	NYSE	UAA	Mon, Jun 6, 2011	8.31	8.36	8.11	8.14
1394	NYSE	UAA	Fri, Jun 3, 2011	8.18	8.62	8.16	8.32
1393	NYSE	UAA	Thu, Jun 2, 2011	8.33	8.48	8.18	8.27
1392	NYSE	UAA	Wed, Jun 1, 2011	8.13	8.39	8.13	8.33
1391	NYSE	UAA	Tue, May 31, 2011	8.24	8.28	8.03	8.15
1390	NYSE	UAA	Fri, May 27, 2011	8.22	8.29	8.14	8.17
1389	NYSE	UAA	Thu, May 26, 2011	7.92	8.21	7.92	8.20
1388	NYSE	UAA	Wed, May 25, 2011	7.98	8.07	7.83	8.01
1387	NYSE	UAA	Tue, May 24, 2011	8.13	8.17	8.01	8.03
1386	NYSE	UAA	Mon, May 23, 2011	8.06	8.19	8.00	8.13
1385	NYSE	UAA	Fri, May 20, 2011	1.05	1.06	1.01	1.03
1384	NYSE	UAA	Thu, May 19, 2011	1.06	1.07	1.04	1.05
1383	NYSE	UAA	Wed, May 18, 2011	1.04	1.06	1.03	1.06
1382	NYSE	UAA	Tue, May 17, 2011	1.01	1.02	0.97	1.01
1381	NYSE	UAA	Mon, May 16, 2011	1.04	1.05	1.01	1.02
1380	NYSE	UAA	Fri, May 13, 2011	1.07	1.08	1.04	1.05
1379	NYSE	UAA	Thu, May 12, 2011	1.08	1.09	1.07	1.07
1378	NYSE	UAA	Wed, May 11, 2011	1.06	1.08	1.06	1.08
1377	NYSE	UAA	Tue, May 10, 2011	1.03	1.06	1.03	1.06
1376	NYSE	UAA	Mon, May 9, 2011	1.04	1.05	1.03	1.03
1375	NYSE	UAA	Fri, May 6, 2011	1.04	1.06	1.02	1.04
1374	NYSE	UAA	Thu, May 5, 2011	1.02	1.04	1.00	1.03
1373	NYSE	UAA	Wed, May 4, 2011	1.02	1.03	0.99	1.03
1372	NYSE	UAA	Tue, May 3, 2011	1.04	1.05	1.01	1.02
1371	NYSE	UAA	Mon, May 2, 2011	1.08	1.08	1.03	1.05
1370	NYSE	UAA	Fri, Apr 29, 2011	1.11	1.11	1.06	1.08
1369	NYSE	UAA	Thu, Apr 28, 2011	1.10	1.14	1.09	1.11
1368	NYSE	UAA	Wed, Apr 27, 2011	1.10	1.11	1.07	1.10
1367	NYSE	UAA	Tue, Apr 26, 2011	1.18	1.19	1.09	1.10
1366	NYSE	UAA	Mon, Apr 25, 2011	1.26	1.26	1.22	1.23
1365	NYSE	UAA	Thu, Apr 21, 2011	1.25	1.25	1.22	1.24
1364	NYSE	UAA	Wed, Apr 20, 2011	1.24	1.25	1.22	1.23
1363	NYSE	UAA	Tue, Apr 19, 2011	1.17	1.23	1.17	1.22
1362	NYSE	UAA	Mon, Apr 18, 2011	1.15	1.17	1.13	1.17
1361	NYSE	UAA	Fri, Apr 15, 2011	1.15	1.17	1.15	1.16
1360	NYSE	UAA	Thu, Apr 14, 2011	1.16	1.18	1.15	1.16
1359	NYSE	UAA	Wed, Apr 13, 2011	1.17	1.18	1.15	1.18
1358	NYSE	UAA	Tue, Apr 12, 2011	1.14	1.18	1.13	1.16
1357	NYSE	UAA	Mon, Apr 11, 2011	1.12	1.17	1.12	1.15
1356	NYSE	UAA	Fri, Apr 8, 2011	1.15	1.16	1.12	1.12
1355	NYSE	UAA	Thu, Apr 7, 2011	1.16	1.18	1.14	1.15
1354	NYSE	UAA	Wed, Apr 6, 2011	1.20	1.21	1.15	1.16
1353	NYSE	UAA	Tue, Apr 5, 2011	1.18	1.21	1.17	1.20
1352	NYSE	UAA	Mon, Apr 4, 2011	1.16	1.18	1.15	1.17
1351	NYSE	UAA	Fri, Apr 1, 2011	1.08	1.17	1.07	1.15
1350	NYSE	UAA	Thu, Mar 31, 2011	1.09	1.09	1.06	1.07
1349	NYSE	UAA	Wed, Mar 30, 2011	1.08	1.11	1.08	1.09
1348	NYSE	UAA	Tue, Mar 29, 2011	1.02	1.08	1.00	1.08
1347	NYSE	UAA	Mon, Mar 28, 2011	1.04	1.05	1.02	1.02
1346	NYSE	UAA	Fri, Mar 25, 2011	1.03	1.06	1.02	1.04
1345	NYSE	UAA	Thu, Mar 24, 2011	1.03	1.04	1.02	1.03
1344	NYSE	UAA	Wed, Mar 23, 2011	1.01	1.03	1.00	1.02
1343	NYSE	UAA	Tue, Mar 22, 2011	1.03	1.03	1.01	1.01
1342	NYSE	UAA	Mon, Mar 21, 2011	1.01	1.04	1.01	1.03
1341	NYSE	UAA	Fri, Mar 18, 2011	1.03	1.04	0.99	1.00
1340	NYSE	UAA	Thu, Mar 17, 2011	1.07	1.08	1.04	1.06
1339	NYSE	UAA	Wed, Mar 16, 2011	1.06	1.08	1.04	1.06
1338	NYSE	UAA	Tue, Mar 15, 2011	1.04	1.07	1.03	1.06
1337	NYSE	UAA	Mon, Mar 14, 2011	1.08	1.09	1.06	1.07
1336	NYSE	UAA	Fri, Mar 11, 2011	1.06	1.10	1.05	1.09
1335	NYSE	UAA	Thu, Mar 10, 2011	1.07	1.08	1.06	1.07
1334	NYSE	UAA	Wed, Mar 9, 2011	1.09	1.10	1.07	1.08
1333	NYSE	UAA	Tue, Mar 8, 2011	1.07	1.11	1.07	1.09
1332	NYSE	UAA	Mon, Mar 7, 2011	1.06	1.09	1.03	1.07
1331	NYSE	UAA	Fri, Mar 4, 2011	1.04	1.06	1.04	1.06
1330	NYSE	UAA	Thu, Mar 3, 2011	1.02	1.05	1.02	1.05
1329	NYSE	UAA	Wed, Mar 2, 2011	1.01	1.02	0.98	1.01
1328	NYSE	UAA	Tue, Mar 1, 2011	1.04	1.04	1.00	1.01
1327	NYSE	UAA	Mon, Feb 28, 2011	1.04	1.05	1.02	1.04
1326	NYSE	UAA	Fri, Feb 25, 2011	1.02	1.06	1.02	1.04
1325	NYSE	UAA	Thu, Feb 24, 2011	1.01	1.03	1.00	1.02
1324	NYSE	UAA	Wed, Feb 23, 2011	1.04	1.05	0.98	1.01
1323	NYSE	UAA	Tue, Feb 22, 2011	1.05	1.08	1.04	1.04
1322	NYSE	UAA	Fri, Feb 18, 2011	1.06	1.07	1.05	1.07
1321	NYSE	UAA	Thu, Feb 17, 2011	1.06	1.07	1.05	1.06
1320	NYSE	UAA	Wed, Feb 16, 2011	1.06	1.07	1.05	1.07
1319	NYSE	UAA	Tue, Feb 15, 2011	1.07	1.08	1.05	1.06
1318	NYSE	UAA	Mon, Feb 14, 2011	1.10	1.11	1.08	1.09
1317	NYSE	UAA	Fri, Feb 11, 2011	1.09	1.10	1.08	1.10
1316	NYSE	UAA	Thu, Feb 10, 2011	1.04	1.09	1.04	1.09
1315	NYSE	UAA	Wed, Feb 9, 2011	1.05	1.08	1.05	1.05
1314	NYSE	UAA	Tue, Feb 8, 2011	1.03	1.06	1.02	1.05
1313	NYSE	UAA	Mon, Feb 7, 2011	1.00	1.03	1.00	1.03
1312	NYSE	UAA	Fri, Feb 4, 2011	0.95	1.02	0.94	1.00
1311	NYSE	UAA	Thu, Feb 3, 2011	0.94	0.96	0.94	0.95
1310	NYSE	UAA	Wed, Feb 2, 2011	0.95	0.95	0.93	0.93
1309	NYSE	UAA	Tue, Feb 1, 2011	0.94	0.95	0.94	0.95
1308	NYSE	UAA	Mon, Jan 31, 2011	0.94	0.95	0.93	0.94
1307	NYSE	UAA	Fri, Jan 28, 2011	0.94	0.96	0.93	0.94
1306	NYSE	UAA	Thu, Jan 27, 2011	0.88	0.94	0.88	0.94
1305	NYSE	UAA	Wed, Jan 26, 2011	0.84	0.85	0.83	0.85
1304	NYSE	UAA	Tue, Jan 25, 2011	0.84	0.85	0.81	0.83
1303	NYSE	UAA	Mon, Jan 24, 2011	0.85	0.87	0.84	0.84
1302	NYSE	UAA	Fri, Jan 21, 2011	0.85	0.86	0.84	0.84
1301	NYSE	UAA	Thu, Jan 20, 2011	0.87	0.88	0.85	0.85
1300	NYSE	UAA	Wed, Jan 19, 2011	0.89	0.90	0.87	0.87
1299	NYSE	UAA	Tue, Jan 18, 2011	0.89	0.89	0.88	0.89
1298	NYSE	UAA	Fri, Jan 14, 2011	0.87	0.89	0.87	0.89
1297	NYSE	UAA	Thu, Jan 13, 2011	0.87	0.87	0.86	0.87
1296	NYSE	UAA	Wed, Jan 12, 2011	0.87	0.87	0.86	0.87
1295	NYSE	UAA	Tue, Jan 11, 2011	0.88	0.88	0.85	0.86
1294	NYSE	UAA	Mon, Jan 10, 2011	0.84	0.88	0.83	0.87
1293	NYSE	UAA	Fri, Jan 7, 2011	0.86	0.86	0.83	0.84
1292	NYSE	UAA	Thu, Jan 6, 2011	0.88	0.88	0.85	0.86
1291	NYSE	UAA	Wed, Jan 5, 2011	0.86	0.88	0.85	0.87
1290	NYSE	UAA	Tue, Jan 4, 2011	0.88	0.88	0.85	0.86
1289	NYSE	UAA	Mon, Jan 3, 2011	0.87	0.88	0.86	0.87
1288	NYSE	UAA	Fri, Dec 31, 2010	0.87	0.87	0.86	0.86
1287	NYSE	UAA	Thu, Dec 30, 2010	0.86	0.87	0.86	0.87
1286	NYSE	UAA	Wed, Dec 29, 2010	0.84	0.86	0.84	0.86
1285	NYSE	UAA	Tue, Dec 28, 2010	0.86	0.86	0.84	0.84
1284	NYSE	UAA	Mon, Dec 27, 2010	0.86	0.86	0.85	0.86
1283	NYSE	UAA	Thu, Dec 23, 2010	0.86	0.87	0.86	0.86
1282	NYSE	UAA	Wed, Dec 22, 2010	0.90	0.90	0.85	0.86
1281	NYSE	UAA	Tue, Dec 21, 2010	0.90	0.90	0.90	0.90
1280	NYSE	UAA	Mon, Dec 20, 2010	0.92	0.92	0.89	0.90
1279	NYSE	UAA	Fri, Dec 17, 2010	0.89	0.90	0.88	0.90
1278	NYSE	UAA	Thu, Dec 16, 2010	0.86	0.89	0.86	0.88
1277	NYSE	UAA	Wed, Dec 15, 2010	0.89	0.89	0.84	0.86
1276	NYSE	UAA	Tue, Dec 14, 2010	0.94	0.94	0.89	0.89
1275	NYSE	UAA	Mon, Dec 13, 2010	0.93	0.95	0.93	0.94
1274	NYSE	UAA	Fri, Dec 10, 2010	0.93	0.95	0.93	0.94
1273	NYSE	UAA	Thu, Dec 9, 2010	0.92	0.93	0.91	0.93
1272	NYSE	UAA	Wed, Dec 8, 2010	0.92	0.93	0.91	0.92
1271	NYSE	UAA	Tue, Dec 7, 2010	0.95	0.95	0.92	0.92
1270	NYSE	UAA	Mon, Dec 6, 2010	0.94	0.94	0.92	0.94
1269	NYSE	UAA	Fri, Dec 3, 2010	0.91	0.93	0.90	0.93
1268	NYSE	UAA	Thu, Dec 2, 2010	0.91	0.92	0.90	0.91
1267	NYSE	UAA	Wed, Dec 1, 2010	0.92	0.93	0.91	0.91
1266	NYSE	UAA	Tue, Nov 30, 2010	0.88	0.92	0.88	0.91
1265	NYSE	UAA	Mon, Nov 29, 2010	0.89	0.89	0.87	0.88
1264	NYSE	UAA	Fri, Nov 26, 2010	0.90	0.90	0.88	0.89
1263	NYSE	UAA	Wed, Nov 24, 2010	0.88	0.90	0.88	0.89
1262	NYSE	UAA	Tue, Nov 23, 2010	0.86	0.88	0.85	0.87
1261	NYSE	UAA	Mon, Nov 22, 2010	0.87	0.87	0.85	0.87
1260	NYSE	UAA	Fri, Nov 19, 2010	0.81	0.86	0.81	0.85
1259	NYSE	UAA	Thu, Nov 18, 2010	0.81	0.82	0.81	0.82
1258	NYSE	UAA	Wed, Nov 17, 2010	0.79	0.81	0.79	0.80
1257	NYSE	UAA	Tue, Nov 16, 2010	0.78	0.81	0.77	0.79
1256	NYSE	UAA	Mon, Nov 15, 2010	0.80	0.80	0.78	0.78
1255	NYSE	UAA	Fri, Nov 12, 2010	0.81	0.82	0.79	0.80
1254	NYSE	UAA	Thu, Nov 11, 2010	0.81	0.82	0.80	0.82
1253	NYSE	UAA	Wed, Nov 10, 2010	0.81	0.82	0.80	0.82
1252	NYSE	UAA	Tue, Nov 9, 2010	0.82	0.82	0.80	0.81
1251	NYSE	UAA	Mon, Nov 8, 2010	0.79	0.82	0.79	0.81
1250	NYSE	UAA	Fri, Nov 5, 2010	0.76	0.80	0.76	0.79
1249	NYSE	UAA	Thu, Nov 4, 2010	0.74	0.76	0.74	0.76
1248	NYSE	UAA	Wed, Nov 3, 2010	0.74	0.75	0.72	0.73
1247	NYSE	UAA	Tue, Nov 2, 2010	0.74	0.75	0.73	0.74
1246	NYSE	UAA	Mon, Nov 1, 2010	0.74	0.75	0.73	0.73
1245	NYSE	UAA	Fri, Oct 29, 2010	0.74	0.74	0.73	0.73
1244	NYSE	UAA	Thu, Oct 28, 2010	0.75	0.76	0.73	0.74
1243	NYSE	UAA	Wed, Oct 27, 2010	0.75	0.75	0.73	0.74
1242	NYSE	UAA	Tue, Oct 26, 2010	0.71	0.76	0.70	0.76
1241	NYSE	UAA	Mon, Oct 25, 2010	0.75	0.76	0.74	0.75
1240	NYSE	UAA	Fri, Oct 22, 2010	0.73	0.74	0.72	0.74
1239	NYSE	UAA	Thu, Oct 21, 2010	0.72	0.75	0.70	0.71
1238	NYSE	UAA	Wed, Oct 20, 2010	0.71	0.72	0.70	0.71
1237	NYSE	UAA	Tue, Oct 19, 2010	0.72	0.72	0.70	0.71
1236	NYSE	UAA	Mon, Oct 18, 2010	0.73	0.73	0.72	0.73
1235	NYSE	UAA	Fri, Oct 15, 2010	0.74	0.74	0.72	0.72
1234	NYSE	UAA	Thu, Oct 14, 2010	0.74	0.75	0.72	0.73
1233	NYSE	UAA	Wed, Oct 13, 2010	0.73	0.76	0.73	0.74
1232	NYSE	UAA	Tue, Oct 12, 2010	0.72	0.74	0.71	0.73
1231	NYSE	UAA	Mon, Oct 11, 2010	0.73	0.74	0.72	0.72
1230	NYSE	UAA	Fri, Oct 8, 2010	0.70	0.74	0.70	0.73
1229	NYSE	UAA	Thu, Oct 7, 2010	0.70	0.71	0.70	0.70
1228	NYSE	UAA	Wed, Oct 6, 2010	0.71	0.71	0.69	0.70
1227	NYSE	UAA	Tue, Oct 5, 2010	0.72	0.74	0.71	0.71
1226	NYSE	UAA	Mon, Oct 4, 2010	0.71	0.72	0.70	0.71
1225	NYSE	UAA	Fri, Oct 1, 2010	0.71	0.72	0.70	0.71
1224	NYSE	UAA	Thu, Sep 30, 2010	0.72	0.72	0.70	0.71
1223	NYSE	UAA	Wed, Sep 29, 2010	0.71	0.72	0.71	0.72
1222	NYSE	UAA	Tue, Sep 28, 2010	0.72	0.72	0.70	0.72
1221	NYSE	UAA	Mon, Sep 27, 2010	0.71	0.72	0.70	0.71
1220	NYSE	UAA	Fri, Sep 24, 2010	0.71	0.73	0.70	0.71
1219	NYSE	UAA	Thu, Sep 23, 2010	0.68	0.71	0.67	0.70
1218	NYSE	UAA	Wed, Sep 22, 2010	0.70	0.71	0.69	0.69
1217	NYSE	UAA	Tue, Sep 21, 2010	0.71	0.72	0.70	0.71
1216	NYSE	UAA	Mon, Sep 20, 2010	0.70	0.71	0.69	0.71
1215	NYSE	UAA	Fri, Sep 17, 2010	0.69	0.70	0.69	0.70
1214	NYSE	UAA	Thu, Sep 16, 2010	0.67	0.70	0.66	0.69
1213	NYSE	UAA	Wed, Sep 15, 2010	0.66	0.69	0.66	0.67
1212	NYSE	UAA	Tue, Sep 14, 2010	0.65	0.67	0.64	0.66
1211	NYSE	UAA	Mon, Sep 13, 2010	0.64	0.65	0.63	0.64
1210	NYSE	UAA	Fri, Sep 10, 2010	0.63	0.64	0.63	0.63
1209	NYSE	UAA	Thu, Sep 9, 2010	0.63	0.64	0.61	0.62
1208	NYSE	UAA	Wed, Sep 8, 2010	0.60	0.62	0.60	0.61
1207	NYSE	UAA	Tue, Sep 7, 2010	0.60	0.62	0.60	0.60
1206	NYSE	UAA	Fri, Sep 3, 2010	0.59	0.61	0.59	0.60
1205	NYSE	UAA	Thu, Sep 2, 2010	0.58	0.59	0.58	0.59
1204	NYSE	UAA	Wed, Sep 1, 2010	0.58	0.60	0.57	0.58
1203	NYSE	UAA	Tue, Aug 31, 2010	0.55	0.57	0.54	0.56
1202	NYSE	UAA	Mon, Aug 30, 2010	0.57	0.58	0.55	0.55
1201	NYSE	UAA	Fri, Aug 27, 2010	0.56	0.57	0.54	0.57
1200	NYSE	UAA	Thu, Aug 26, 2010	0.58	0.58	0.55	0.55
1199	NYSE	UAA	Wed, Aug 25, 2010	0.55	0.58	0.55	0.57
1198	NYSE	UAA	Tue, Aug 24, 2010	0.56	0.57	0.55	0.56
1197	NYSE	UAA	Mon, Aug 23, 2010	0.58	0.59	0.57	0.57
1196	NYSE	UAA	Fri, Aug 20, 2010	0.57	0.58	0.56	0.58
1195	NYSE	UAA	Thu, Aug 19, 2010	0.59	0.59	0.57	0.57
1194	NYSE	UAA	Wed, Aug 18, 2010	0.58	0.60	0.57	0.59
1193	NYSE	UAA	Tue, Aug 17, 2010	0.57	0.59	0.56	0.58
1192	NYSE	UAA	Mon, Aug 16, 2010	0.56	0.56	0.55	0.56
1191	NYSE	UAA	Fri, Aug 13, 2010	0.57	0.58	0.56	0.56
1190	NYSE	UAA	Thu, Aug 12, 2010	0.57	0.58	0.56	0.57
1189	NYSE	UAA	Wed, Aug 11, 2010	0.58	0.59	0.57	0.57
1188	NYSE	UAA	Tue, Aug 10, 2010	0.59	0.60	0.58	0.59
1187	NYSE	UAA	Mon, Aug 9, 2010	0.59	0.60	0.59	0.60
1186	NYSE	UAA	Fri, Aug 6, 2010	0.58	0.59	0.58	0.59
1185	NYSE	UAA	Thu, Aug 5, 2010	0.59	0.60	0.59	0.59
1184	NYSE	UAA	Wed, Aug 4, 2010	0.59	0.60	0.59	0.60
1183	NYSE	UAA	Tue, Aug 3, 2010	0.60	0.60	0.58	0.59
1182	NYSE	UAA	Mon, Aug 2, 2010	0.60	0.61	0.59	0.60
1181	NYSE	UAA	Fri, Jul 30, 2010	0.58	0.60	0.58	0.59
1180	NYSE	UAA	Thu, Jul 29, 2010	0.59	0.60	0.57	0.59
1179	NYSE	UAA	Wed, Jul 28, 2010	0.59	0.60	0.58	0.58
1178	NYSE	UAA	Tue, Jul 27, 2010	0.62	0.63	0.59	0.60
1177	NYSE	UAA	Mon, Jul 26, 2010	0.59	0.60	0.59	0.60
1176	NYSE	UAA	Fri, Jul 23, 2010	0.58	0.59	0.57	0.59
1175	NYSE	UAA	Thu, Jul 22, 2010	0.55	0.59	0.55	0.58
1174	NYSE	UAA	Wed, Jul 21, 2010	0.53	0.55	0.52	0.54
1173	NYSE	UAA	Tue, Jul 20, 2010	0.51	0.54	0.51	0.53
1172	NYSE	UAA	Mon, Jul 19, 2010	0.53	0.54	0.51	0.52
1171	NYSE	UAA	Fri, Jul 16, 2010	0.55	0.56	0.52	0.52
1170	NYSE	UAA	Thu, Jul 15, 2010	0.55	0.56	0.54	0.56
1169	NYSE	UAA	Wed, Jul 14, 2010	0.56	0.57	0.55	0.56
1168	NYSE	UAA	Tue, Jul 13, 2010	0.57	0.57	0.55	0.57
1167	NYSE	UAA	Mon, Jul 12, 2010	0.56	0.57	0.56	0.57
1166	NYSE	UAA	Fri, Jul 9, 2010	0.56	0.57	0.55	0.57
1165	NYSE	UAA	Thu, Jul 8, 2010	0.55	0.56	0.54	0.56
1164	NYSE	UAA	Wed, Jul 7, 2010	0.52	0.55	0.51	0.54
1163	NYSE	UAA	Tue, Jul 6, 2010	0.53	0.54	0.51	0.51
1162	NYSE	UAA	Fri, Jul 2, 2010	0.53	0.53	0.51	0.51
1161	NYSE	UAA	Thu, Jul 1, 2010	0.52	0.53	0.50	0.53
1160	NYSE	UAA	Wed, Jun 30, 2010	0.53	0.54	0.52	0.52
1159	NYSE	UAA	Tue, Jun 29, 2010	0.56	0.56	0.52	0.53
1158	NYSE	UAA	Mon, Jun 28, 2010	0.56	0.58	0.56	0.57
1157	NYSE	UAA	Fri, Jun 25, 2010	0.56	0.57	0.55	0.57
1156	NYSE	UAA	Thu, Jun 24, 2010	0.57	0.57	0.54	0.55
1155	NYSE	UAA	Wed, Jun 23, 2010	0.57	0.58	0.56	0.58
1154	NYSE	UAA	Tue, Jun 22, 2010	0.57	0.59	0.56	0.56
1153	NYSE	UAA	Mon, Jun 21, 2010	0.60	0.61	0.57	0.58
1152	NYSE	UAA	Fri, Jun 18, 2010	0.58	0.60	0.57	0.59
1151	NYSE	UAA	Thu, Jun 17, 2010	0.59	0.59	0.57	0.58
1150	NYSE	UAA	Wed, Jun 16, 2010	0.56	0.60	0.55	0.58
1149	NYSE	UAA	Tue, Jun 15, 2010	0.56	0.57	0.54	0.56
1148	NYSE	UAA	Mon, Jun 14, 2010	0.54	0.56	0.54	0.55
1147	NYSE	UAA	Fri, Jun 11, 2010	0.53	0.55	0.51	0.54
1146	NYSE	UAA	Thu, Jun 10, 2010	0.51	0.53	0.51	0.52
1145	NYSE	UAA	Wed, Jun 9, 2010	0.51	0.53	0.50	0.50
1144	NYSE	UAA	Tue, Jun 8, 2010	0.50	0.51	0.48	0.50
1143	NYSE	UAA	Mon, Jun 7, 2010	0.52	0.52	0.49	0.50
1142	NYSE	UAA	Fri, Jun 4, 2010	0.53	0.53	0.50	0.51
1141	NYSE	UAA	Thu, Jun 3, 2010	0.53	0.54	0.53	0.54
1140	NYSE	UAA	Wed, Jun 2, 2010	0.51	0.53	0.51	0.53
1139	NYSE	UAA	Tue, Jun 1, 2010	0.52	0.53	0.51	0.51
1138	NYSE	UAA	Fri, May 28, 2010	0.54	0.55	0.53	0.53
1137	NYSE	UAA	Thu, May 27, 2010	0.54	0.55	0.53	0.55
1136	NYSE	UAA	Wed, May 26, 2010	0.53	0.54	0.51	0.53
1135	NYSE	UAA	Tue, May 25, 2010	0.47	0.49	0.46	0.49
1134	NYSE	UAA	Mon, May 24, 2010	0.49	0.50	0.49	0.49
1133	NYSE	UAA	Fri, May 21, 2010	0.47	0.51	0.46	0.49
1132	NYSE	UAA	Thu, May 20, 2010	0.48	0.49	0.47	0.48
1131	NYSE	UAA	Wed, May 19, 2010	0.49	0.50	0.48	0.49
1130	NYSE	UAA	Tue, May 18, 2010	0.53	0.53	0.50	0.51
1129	NYSE	UAA	Mon, May 17, 2010	0.52	0.52	0.49	0.52
1128	NYSE	UAA	Fri, May 14, 2010	0.53	0.53	0.50	0.52
1127	NYSE	UAA	Thu, May 13, 2010	0.54	0.54	0.53	0.54
1126	NYSE	UAA	Wed, May 12, 2010	0.53	0.55	0.53	0.54
1125	NYSE	UAA	Tue, May 11, 2010	0.51	0.54	0.51	0.53
1124	NYSE	UAA	Mon, May 10, 2010	0.51	0.52	0.49	0.52
1123	NYSE	UAA	Fri, May 7, 2010	0.50	0.51	0.47	0.48
1122	NYSE	UAA	Thu, May 6, 2010	0.52	0.52	0.46	0.49
1121	NYSE	UAA	Wed, May 5, 2010	0.53	0.54	0.52	0.52
1120	NYSE	UAA	Tue, May 4, 2010	0.55	0.55	0.52	0.53
1119	NYSE	UAA	Mon, May 3, 2010	0.54	0.55	0.53	0.54
1118	NYSE	UAA	Fri, Apr 30, 2010	0.56	0.57	0.53	0.53
1117	NYSE	UAA	Thu, Apr 29, 2010	0.56	0.57	0.56	0.56
1116	NYSE	UAA	Wed, Apr 28, 2010	0.54	0.57	0.54	0.56
1115	NYSE	UAA	Tue, Apr 27, 2010	0.55	0.55	0.52	0.54
1114	NYSE	UAA	Mon, Apr 26, 2010	0.55	0.57	0.55	0.57
1113	NYSE	UAA	Fri, Apr 23, 2010	0.55	0.56	0.54	0.56
1112	NYSE	UAA	Thu, Apr 22, 2010	0.54	0.55	0.53	0.55
1111	NYSE	UAA	Wed, Apr 21, 2010	0.54	0.54	0.53	0.54
1110	NYSE	UAA	Tue, Apr 20, 2010	0.53	0.54	0.53	0.53
1109	NYSE	UAA	Mon, Apr 19, 2010	0.53	0.55	0.51	0.53
1108	NYSE	UAA	Fri, Apr 16, 2010	0.53	0.54	0.52	0.53
1107	NYSE	UAA	Thu, Apr 15, 2010	0.54	0.54	0.52	0.53
1106	NYSE	UAA	Wed, Apr 14, 2010	0.52	0.55	0.52	0.54
1105	NYSE	UAA	Tue, Apr 13, 2010	0.52	0.53	0.51	0.51
1104	NYSE	UAA	Mon, Apr 12, 2010	0.53	0.54	0.52	0.52
1103	NYSE	UAA	Fri, Apr 9, 2010	0.50	0.51	0.49	0.51
1102	NYSE	UAA	Thu, Apr 8, 2010	0.49	0.50	0.49	0.50
1101	NYSE	UAA	Wed, Apr 7, 2010	0.49	0.50	0.49	0.50
1100	NYSE	UAA	Tue, Apr 6, 2010	0.49	0.49	0.49	0.49
1099	NYSE	UAA	Mon, Apr 5, 2010	0.48	0.49	0.48	0.49
1098	NYSE	UAA	Thu, Apr 1, 2010	0.47	0.48	0.47	0.48
1097	NYSE	UAA	Wed, Mar 31, 2010	0.47	0.48	0.46	0.46
1096	NYSE	UAA	Tue, Mar 30, 2010	0.48	0.49	0.47	0.48
1095	NYSE	UAA	Mon, Mar 29, 2010	0.48	0.48	0.48	0.48
1094	NYSE	UAA	Fri, Mar 26, 2010	0.48	0.49	0.47	0.48
1093	NYSE	UAA	Thu, Mar 25, 2010	0.46	0.49	0.46	0.47
1092	NYSE	UAA	Wed, Mar 24, 2010	0.48	0.48	0.46	0.46
1091	NYSE	UAA	Tue, Mar 23, 2010	0.47	0.49	0.47	0.48
1090	NYSE	UAA	Mon, Mar 22, 2010	0.45	0.48	0.44	0.47
1089	NYSE	UAA	Fri, Mar 19, 2010	0.45	0.45	0.44	0.45
1088	NYSE	UAA	Thu, Mar 18, 2010	0.46	0.47	0.44	0.45
1087	NYSE	UAA	Wed, Mar 17, 2010	0.45	0.46	0.45	0.46
1086	NYSE	UAA	Tue, Mar 16, 2010	0.45	0.45	0.44	0.45
1085	NYSE	UAA	Mon, Mar 15, 2010	0.45	0.45	0.44	0.44
1084	NYSE	UAA	Fri, Mar 12, 2010	0.46	0.46	0.45	0.45
1083	NYSE	UAA	Thu, Mar 11, 2010	0.45	0.46	0.44	0.46
1082	NYSE	UAA	Wed, Mar 10, 2010	0.45	0.46	0.44	0.46
1081	NYSE	UAA	Tue, Mar 9, 2010	0.44	0.45	0.44	0.45
1080	NYSE	UAA	Mon, Mar 8, 2010	0.44	0.45	0.44	0.44
1079	NYSE	UAA	Fri, Mar 5, 2010	0.42	0.45	0.42	0.44
1078	NYSE	UAA	Thu, Mar 4, 2010	0.42	0.42	0.42	0.42
1077	NYSE	UAA	Wed, Mar 3, 2010	0.42	0.43	0.42	0.42
1076	NYSE	UAA	Tue, Mar 2, 2010	0.43	0.43	0.42	0.42
1075	NYSE	UAA	Mon, Mar 1, 2010	0.41	0.42	0.41	0.42
1074	NYSE	UAA	Fri, Feb 26, 2010	0.41	0.41	0.41	0.41
1073	NYSE	UAA	Thu, Feb 25, 2010	0.40	0.41	0.40	0.41
1072	NYSE	UAA	Wed, Feb 24, 2010	0.41	0.41	0.40	0.41
1071	NYSE	UAA	Tue, Feb 23, 2010	0.41	0.41	0.40	0.40
1070	NYSE	UAA	Mon, Feb 22, 2010	0.41	0.41	0.41	0.41
1069	NYSE	UAA	Fri, Feb 19, 2010	0.40	0.41	0.40	0.41
1068	NYSE	UAA	Thu, Feb 18, 2010	0.41	0.41	0.40	0.40
1067	NYSE	UAA	Wed, Feb 17, 2010	0.40	0.41	0.40	0.41
1066	NYSE	UAA	Tue, Feb 16, 2010	0.40	0.40	0.40	0.40
1065	NYSE	UAA	Fri, Feb 12, 2010	0.40	0.40	0.39	0.40
1064	NYSE	UAA	Thu, Feb 11, 2010	0.39	0.40	0.38	0.40
1063	NYSE	UAA	Wed, Feb 10, 2010	0.39	0.40	0.38	0.39
1062	NYSE	UAA	Tue, Feb 9, 2010	0.38	0.39	0.38	0.39
1061	NYSE	UAA	Mon, Feb 8, 2010	0.39	0.39	0.38	0.38
1060	NYSE	UAA	Fri, Feb 5, 2010	0.38	0.39	0.37	0.38
1059	NYSE	UAA	Thu, Feb 4, 2010	0.40	0.40	0.38	0.38
1058	NYSE	UAA	Wed, Feb 3, 2010	0.42	0.42	0.41	0.41
1057	NYSE	UAA	Tue, Feb 2, 2010	0.41	0.43	0.40	0.42
1056	NYSE	UAA	Mon, Feb 1, 2010	0.41	0.41	0.40	0.41
1055	NYSE	UAA	Fri, Jan 29, 2010	0.42	0.42	0.40	0.40
1054	NYSE	UAA	Thu, Jan 28, 2010	0.44	0.44	0.41	0.41
1053	NYSE	UAA	Wed, Jan 27, 2010	0.43	0.44	0.43	0.44
1052	NYSE	UAA	Tue, Jan 26, 2010	0.42	0.44	0.41	0.43
1051	NYSE	UAA	Mon, Jan 25, 2010	0.42	0.43	0.41	0.42
1050	NYSE	UAA	Fri, Jan 22, 2010	0.43	0.44	0.42	0.42
1049	NYSE	UAA	Thu, Jan 21, 2010	0.43	0.45	0.42	0.43
1048	NYSE	UAA	Wed, Jan 20, 2010	0.43	0.43	0.42	0.42
1047	NYSE	UAA	Tue, Jan 19, 2010	0.44	0.45	0.43	0.43
1046	NYSE	UAA	Fri, Jan 15, 2010	0.45	0.46	0.44	0.44
1045	NYSE	UAA	Thu, Jan 14, 2010	0.46	0.46	0.45	0.45
1044	NYSE	UAA	Wed, Jan 13, 2010	0.46	0.46	0.45	0.46
1043	NYSE	UAA	Tue, Jan 12, 2010	0.47	0.47	0.45	0.46
1042	NYSE	UAA	Mon, Jan 11, 2010	0.46	0.46	0.45	0.46
1041	NYSE	UAA	Fri, Jan 8, 2010	0.46	0.46	0.45	0.46
1040	NYSE	UAA	Thu, Jan 7, 2010	0.46	0.47	0.46	0.46
1039	NYSE	UAA	Wed, Jan 6, 2010	0.46	0.47	0.45	0.47
1038	NYSE	UAA	Tue, Jan 5, 2010	0.44	0.46	0.44	0.46
1037	NYSE	UAA	Mon, Jan 4, 2010	0.43	0.44	0.43	0.44
1036	NYSE	UAA	Thu, Dec 31, 2009	0.44	0.44	0.43	0.43
1035	NYSE	UAA	Wed, Dec 30, 2009	0.44	0.44	0.43	0.44
1034	NYSE	UAA	Tue, Dec 29, 2009	0.43	0.44	0.43	0.44
1033	NYSE	UAA	Mon, Dec 28, 2009	0.43	0.44	0.42	0.43
1032	NYSE	UAA	Thu, Dec 24, 2009	0.44	0.44	0.43	0.43
1031	NYSE	UAA	Wed, Dec 23, 2009	0.43	0.44	0.42	0.43
1030	NYSE	UAA	Tue, Dec 22, 2009	0.43	0.43	0.42	0.43
1029	NYSE	UAA	Mon, Dec 21, 2009	0.42	0.43	0.42	0.42
1028	NYSE	UAA	Fri, Dec 18, 2009	0.42	0.42	0.41	0.42
1027	NYSE	UAA	Thu, Dec 17, 2009	0.42	0.42	0.41	0.41
1026	NYSE	UAA	Wed, Dec 16, 2009	0.42	0.43	0.42	0.43
1025	NYSE	UAA	Tue, Dec 15, 2009	0.42	0.42	0.42	0.42
1024	NYSE	UAA	Mon, Dec 14, 2009	0.42	0.42	0.41	0.42
1023	NYSE	UAA	Fri, Dec 11, 2009	0.42	0.42	0.41	0.42
1022	NYSE	UAA	Thu, Dec 10, 2009	0.42	0.42	0.41	0.41
1021	NYSE	UAA	Wed, Dec 9, 2009	0.41	0.41	0.41	0.41
1020	NYSE	UAA	Tue, Dec 8, 2009	0.41	0.42	0.41	0.41
1019	NYSE	UAA	Mon, Dec 7, 2009	0.43	0.43	0.42	0.42
1018	NYSE	UAA	Fri, Dec 4, 2009	0.42	0.43	0.41	0.43
1017	NYSE	UAA	Thu, Dec 3, 2009	0.42	0.42	0.41	0.41
1016	NYSE	UAA	Wed, Dec 2, 2009	0.41	0.43	0.41	0.42
1015	NYSE	UAA	Tue, Dec 1, 2009	0.41	0.42	0.40	0.41
1014	NYSE	UAA	Mon, Nov 30, 2009	0.42	0.42	0.40	0.40
1013	NYSE	UAA	Fri, Nov 27, 2009	0.42	0.43	0.41	0.42
1012	NYSE	UAA	Wed, Nov 25, 2009	0.43	0.43	0.42	0.43
1011	NYSE	UAA	Tue, Nov 24, 2009	0.44	0.44	0.42	0.43
1010	NYSE	UAA	Mon, Nov 23, 2009	0.44	0.45	0.44	0.44
1009	NYSE	UAA	Fri, Nov 20, 2009	0.44	0.44	0.42	0.43
1008	NYSE	UAA	Thu, Nov 19, 2009	0.46	0.46	0.43	0.44
1007	NYSE	UAA	Wed, Nov 18, 2009	0.46	0.46	0.45	0.46
1006	NYSE	UAA	Tue, Nov 17, 2009	0.46	0.46	0.45	0.46
1005	NYSE	UAA	Mon, Nov 16, 2009	0.44	0.47	0.44	0.46
1004	NYSE	UAA	Fri, Nov 13, 2009	0.44	0.44	0.42	0.44
1003	NYSE	UAA	Thu, Nov 12, 2009	0.44	0.45	0.43	0.43
1002	NYSE	UAA	Wed, Nov 11, 2009	0.45	0.45	0.44	0.44
1001	NYSE	UAA	Tue, Nov 10, 2009	0.45	0.45	0.44	0.44
1000	NYSE	UAA	Mon, Nov 9, 2009	0.44	0.45	0.44	0.44
999	NYSE	UAA	Fri, Nov 6, 2009	0.43	0.44	0.43	0.44
998	NYSE	UAA	Thu, Nov 5, 2009	0.42	0.44	0.42	0.44
997	NYSE	UAA	Wed, Nov 4, 2009	0.44	0.44	0.42	0.42
996	NYSE	UAA	Tue, Nov 3, 2009	0.42	0.43	0.42	0.43
995	NYSE	UAA	Mon, Nov 2, 2009	0.43	0.43	0.42	0.42
994	NYSE	UAA	Fri, Oct 30, 2009	0.43	0.43	0.42	0.42
993	NYSE	UAA	Thu, Oct 29, 2009	0.41	0.44	0.41	0.43
992	NYSE	UAA	Wed, Oct 28, 2009	0.45	0.45	0.40	0.40
991	NYSE	UAA	Tue, Oct 27, 2009	0.49	0.50	0.45	0.46
990	NYSE	UAA	Mon, Oct 26, 2009	0.51	0.52	0.51	0.52
989	NYSE	UAA	Fri, Oct 23, 2009	0.50	0.50	0.49	0.50
988	NYSE	UAA	Thu, Oct 22, 2009	0.48	0.49	0.47	0.49
987	NYSE	UAA	Wed, Oct 21, 2009	0.50	0.51	0.48	0.48
986	NYSE	UAA	Tue, Oct 20, 2009	0.49	0.50	0.49	0.50
985	NYSE	UAA	Mon, Oct 19, 2009	0.47	0.49	0.47	0.49
984	NYSE	UAA	Fri, Oct 16, 2009	0.47	0.48	0.46	0.47
983	NYSE	UAA	Thu, Oct 15, 2009	0.47	0.48	0.47	0.48
982	NYSE	UAA	Wed, Oct 14, 2009	0.47	0.48	0.46	0.47
981	NYSE	UAA	Tue, Oct 13, 2009	0.46	0.47	0.45	0.46
980	NYSE	UAA	Mon, Oct 12, 2009	0.46	0.47	0.46	0.46
979	NYSE	UAA	Fri, Oct 9, 2009	0.46	0.46	0.45	0.46
978	NYSE	UAA	Thu, Oct 8, 2009	0.46	0.46	0.45	0.46
977	NYSE	UAA	Wed, Oct 7, 2009	0.46	0.46	0.45	0.45
976	NYSE	UAA	Tue, Oct 6, 2009	0.45	0.45	0.44	0.45
975	NYSE	UAA	Mon, Oct 5, 2009	0.43	0.45	0.43	0.45
974	NYSE	UAA	Fri, Oct 2, 2009	0.42	0.44	0.42	0.43
973	NYSE	UAA	Thu, Oct 1, 2009	0.44	0.44	0.43	0.43
972	NYSE	UAA	Wed, Sep 30, 2009	0.46	0.46	0.44	0.44
971	NYSE	UAA	Tue, Sep 29, 2009	0.45	0.46	0.44	0.45
970	NYSE	UAA	Mon, Sep 28, 2009	0.44	0.45	0.44	0.45
969	NYSE	UAA	Fri, Sep 25, 2009	0.44	0.45	0.44	0.44
968	NYSE	UAA	Thu, Sep 24, 2009	0.45	0.46	0.44	0.44
967	NYSE	UAA	Wed, Sep 23, 2009	0.47	0.47	0.45	0.45
966	NYSE	UAA	Tue, Sep 22, 2009	0.49	0.49	0.47	0.47
965	NYSE	UAA	Mon, Sep 21, 2009	0.46	0.49	0.45	0.48
964	NYSE	UAA	Fri, Sep 18, 2009	0.46	0.47	0.46	0.47
963	NYSE	UAA	Thu, Sep 17, 2009	0.45	0.46	0.45	0.46
962	NYSE	UAA	Wed, Sep 16, 2009	0.45	0.46	0.44	0.46
961	NYSE	UAA	Tue, Sep 15, 2009	0.44	0.45	0.44	0.45
960	NYSE	UAA	Mon, Sep 14, 2009	0.42	0.45	0.42	0.44
959	NYSE	UAA	Fri, Sep 11, 2009	0.40	0.42	0.39	0.41
958	NYSE	UAA	Thu, Sep 10, 2009	0.40	0.41	0.39	0.41
957	NYSE	UAA	Wed, Sep 9, 2009	0.37	0.41	0.37	0.40
956	NYSE	UAA	Tue, Sep 8, 2009	0.36	0.37	0.36	0.37
955	NYSE	UAA	Fri, Sep 4, 2009	0.35	0.36	0.35	0.36
954	NYSE	UAA	Thu, Sep 3, 2009	0.35	0.36	0.35	0.35
953	NYSE	UAA	Wed, Sep 2, 2009	0.36	0.37	0.35	0.35
952	NYSE	UAA	Tue, Sep 1, 2009	0.37	0.38	0.36	0.37
951	NYSE	UAA	Mon, Aug 31, 2009	0.38	0.38	0.37	0.38
950	NYSE	UAA	Fri, Aug 28, 2009	0.38	0.38	0.37	0.38
949	NYSE	UAA	Thu, Aug 27, 2009	0.37	0.38	0.36	0.38
948	NYSE	UAA	Wed, Aug 26, 2009	0.37	0.37	0.36	0.37
947	NYSE	UAA	Tue, Aug 25, 2009	0.37	0.38	0.36	0.37
946	NYSE	UAA	Mon, Aug 24, 2009	0.38	0.39	0.37	0.37
945	NYSE	UAA	Fri, Aug 21, 2009	0.37	0.38	0.37	0.38
944	NYSE	UAA	Thu, Aug 20, 2009	0.36	0.37	0.36	0.37
943	NYSE	UAA	Wed, Aug 19, 2009	0.37	0.38	0.37	0.37
942	NYSE	UAA	Tue, Aug 18, 2009	0.37	0.38	0.37	0.37
941	NYSE	UAA	Mon, Aug 17, 2009	0.37	0.37	0.36	0.37
940	NYSE	UAA	Fri, Aug 14, 2009	0.38	0.38	0.37	0.38
939	NYSE	UAA	Thu, Aug 13, 2009	0.38	0.38	0.37	0.38
938	NYSE	UAA	Wed, Aug 12, 2009	0.38	0.39	0.38	0.38
937	NYSE	UAA	Tue, Aug 11, 2009	0.38	0.38	0.37	0.38
936	NYSE	UAA	Mon, Aug 10, 2009	0.40	0.40	0.38	0.38
935	NYSE	UAA	Fri, Aug 7, 2009	0.38	0.40	0.38	0.39
934	NYSE	UAA	Thu, Aug 6, 2009	0.38	0.39	0.37	0.38
933	NYSE	UAA	Wed, Aug 5, 2009	0.38	0.39	0.38	0.38
932	NYSE	UAA	Tue, Aug 4, 2009	0.38	0.38	0.37	0.38
931	NYSE	UAA	Mon, Aug 3, 2009	0.39	0.39	0.38	0.38
930	NYSE	UAA	Fri, Jul 31, 2009	0.39	0.40	0.38	0.38
929	NYSE	UAA	Thu, Jul 30, 2009	0.39	0.40	0.39	0.39
928	NYSE	UAA	Wed, Jul 29, 2009	0.39	0.39	0.38	0.39
927	NYSE	UAA	Tue, Jul 28, 2009	0.42	0.43	0.40	0.40
926	NYSE	UAA	Mon, Jul 27, 2009	0.39	0.41	0.37	0.40
925	NYSE	UAA	Fri, Jul 24, 2009	0.37	0.39	0.37	0.39
924	NYSE	UAA	Thu, Jul 23, 2009	0.35	0.37	0.35	0.37
923	NYSE	UAA	Wed, Jul 22, 2009	0.35	0.36	0.35	0.35
922	NYSE	UAA	Tue, Jul 21, 2009	0.36	0.36	0.35	0.35
921	NYSE	UAA	Mon, Jul 20, 2009	0.35	0.36	0.35	0.36
920	NYSE	UAA	Fri, Jul 17, 2009	0.36	0.36	0.35	0.35
919	NYSE	UAA	Thu, Jul 16, 2009	0.34	0.36	0.34	0.36
918	NYSE	UAA	Wed, Jul 15, 2009	0.34	0.35	0.33	0.34
917	NYSE	UAA	Tue, Jul 14, 2009	0.34	0.34	0.33	0.34
916	NYSE	UAA	Mon, Jul 13, 2009	0.32	0.34	0.31	0.34
915	NYSE	UAA	Fri, Jul 10, 2009	0.32	0.33	0.32	0.32
914	NYSE	UAA	Thu, Jul 9, 2009	0.33	0.34	0.32	0.32
913	NYSE	UAA	Wed, Jul 8, 2009	0.33	0.33	0.32	0.33
912	NYSE	UAA	Tue, Jul 7, 2009	0.34	0.34	0.33	0.33
911	NYSE	UAA	Mon, Jul 6, 2009	0.35	0.36	0.34	0.34
910	NYSE	UAA	Thu, Jul 2, 2009	0.35	0.36	0.35	0.35
909	NYSE	UAA	Wed, Jul 1, 2009	0.36	0.36	0.35	0.36
908	NYSE	UAA	Tue, Jun 30, 2009	0.36	0.36	0.35	0.35
907	NYSE	UAA	Mon, Jun 29, 2009	0.36	0.36	0.35	0.35
906	NYSE	UAA	Fri, Jun 26, 2009	0.34	0.36	0.34	0.36
905	NYSE	UAA	Thu, Jun 25, 2009	0.33	0.34	0.33	0.34
904	NYSE	UAA	Wed, Jun 24, 2009	0.34	0.34	0.33	0.34
903	NYSE	UAA	Tue, Jun 23, 2009	0.34	0.35	0.33	0.34
902	NYSE	UAA	Mon, Jun 22, 2009	0.35	0.35	0.33	0.33
901	NYSE	UAA	Fri, Jun 19, 2009	0.34	0.35	0.34	0.35
900	NYSE	UAA	Thu, Jun 18, 2009	0.35	0.35	0.34	0.34
899	NYSE	UAA	Wed, Jun 17, 2009	0.35	0.36	0.33	0.35
898	NYSE	UAA	Tue, Jun 16, 2009	0.37	0.37	0.35	0.35
897	NYSE	UAA	Mon, Jun 15, 2009	0.37	0.37	0.36	0.37
896	NYSE	UAA	Fri, Jun 12, 2009	0.38	0.38	0.37	0.38
895	NYSE	UAA	Thu, Jun 11, 2009	0.39	0.39	0.38	0.38
894	NYSE	UAA	Wed, Jun 10, 2009	0.39	0.39	0.37	0.39
893	NYSE	UAA	Tue, Jun 9, 2009	0.38	0.39	0.37	0.38
892	NYSE	UAA	Mon, Jun 8, 2009	0.40	0.40	0.37	0.38
891	NYSE	UAA	Fri, Jun 5, 2009	0.41	0.41	0.39	0.40
890	NYSE	UAA	Thu, Jun 4, 2009	0.41	0.41	0.39	0.40
889	NYSE	UAA	Wed, Jun 3, 2009	0.40	0.42	0.39	0.40
888	NYSE	UAA	Tue, Jun 2, 2009	0.39	0.41	0.39	0.40
887	NYSE	UAA	Mon, Jun 1, 2009	0.39	0.40	0.39	0.40
886	NYSE	UAA	Fri, May 29, 2009	0.37	0.39	0.37	0.39
885	NYSE	UAA	Thu, May 28, 2009	0.36	0.39	0.36	0.37
884	NYSE	UAA	Wed, May 27, 2009	0.36	0.38	0.35	0.36
883	NYSE	UAA	Tue, May 26, 2009	0.32	0.36	0.32	0.36
882	NYSE	UAA	Fri, May 22, 2009	0.33	0.34	0.32	0.33
881	NYSE	UAA	Thu, May 21, 2009	0.34	0.34	0.32	0.33
880	NYSE	UAA	Wed, May 20, 2009	0.36	0.36	0.35	0.35
879	NYSE	UAA	Tue, May 19, 2009	0.37	0.37	0.34	0.35
878	NYSE	UAA	Mon, May 18, 2009	0.35	0.36	0.34	0.36
877	NYSE	UAA	Fri, May 15, 2009	0.34	0.35	0.34	0.34
876	NYSE	UAA	Thu, May 14, 2009	0.33	0.34	0.32	0.34
875	NYSE	UAA	Wed, May 13, 2009	0.33	0.34	0.32	0.33
874	NYSE	UAA	Tue, May 12, 2009	0.35	0.36	0.33	0.34
873	NYSE	UAA	Mon, May 11, 2009	0.36	0.36	0.34	0.35
872	NYSE	UAA	Fri, May 8, 2009	0.38	0.38	0.36	0.37
871	NYSE	UAA	Thu, May 7, 2009	0.39	0.39	0.36	0.36
870	NYSE	UAA	Wed, May 6, 2009	0.39	0.39	0.35	0.39
869	NYSE	UAA	Tue, May 5, 2009	0.39	0.40	0.38	0.39
868	NYSE	UAA	Mon, May 4, 2009	0.38	0.40	0.37	0.40
867	NYSE	UAA	Fri, May 1, 2009	0.37	0.38	0.37	0.38
866	NYSE	UAA	Thu, Apr 30, 2009	0.38	0.38	0.37	0.37
865	NYSE	UAA	Wed, Apr 29, 2009	0.38	0.39	0.36	0.38
864	NYSE	UAA	Tue, Apr 28, 2009	0.38	0.40	0.36	0.39
863	NYSE	UAA	Mon, Apr 27, 2009	0.32	0.35	0.32	0.34
862	NYSE	UAA	Fri, Apr 24, 2009	0.34	0.34	0.32	0.33
861	NYSE	UAA	Thu, Apr 23, 2009	0.33	0.34	0.32	0.34
860	NYSE	UAA	Wed, Apr 22, 2009	0.30	0.33	0.30	0.33
859	NYSE	UAA	Tue, Apr 21, 2009	0.29	0.31	0.28	0.30
858	NYSE	UAA	Mon, Apr 20, 2009	0.31	0.31	0.29	0.29
857	NYSE	UAA	Fri, Apr 17, 2009	0.30	0.32	0.30	0.32
856	NYSE	UAA	Thu, Apr 16, 2009	0.29	0.30	0.28	0.30
855	NYSE	UAA	Wed, Apr 15, 2009	0.28	0.29	0.28	0.29
854	NYSE	UAA	Tue, Apr 14, 2009	0.29	0.29	0.28	0.28
853	NYSE	UAA	Mon, Apr 13, 2009	0.30	0.30	0.29	0.29
852	NYSE	UAA	Thu, Apr 9, 2009	0.29	0.30	0.28	0.30
851	NYSE	UAA	Wed, Apr 8, 2009	0.27	0.28	0.27	0.28
850	NYSE	UAA	Tue, Apr 7, 2009	0.27	0.28	0.26	0.27
849	NYSE	UAA	Mon, Apr 6, 2009	0.28	0.29	0.27	0.28
848	NYSE	UAA	Fri, Apr 3, 2009	0.25	0.29	0.25	0.28
847	NYSE	UAA	Thu, Apr 2, 2009	0.27	0.29	0.26	0.27
846	NYSE	UAA	Wed, Apr 1, 2009	0.25	0.26	0.25	0.25
845	NYSE	UAA	Tue, Mar 31, 2009	0.26	0.26	0.25	0.26
844	NYSE	UAA	Mon, Mar 30, 2009	0.26	0.27	0.25	0.26
843	NYSE	UAA	Fri, Mar 27, 2009	0.27	0.27	0.26	0.26
842	NYSE	UAA	Thu, Mar 26, 2009	0.26	0.28	0.26	0.27
841	NYSE	UAA	Wed, Mar 25, 2009	0.26	0.27	0.24	0.26
840	NYSE	UAA	Tue, Mar 24, 2009	0.28	0.28	0.26	0.26
839	NYSE	UAA	Mon, Mar 23, 2009	0.28	0.30	0.27	0.29
838	NYSE	UAA	Fri, Mar 20, 2009	0.29	0.30	0.27	0.27
837	NYSE	UAA	Thu, Mar 19, 2009	0.28	0.29	0.27	0.28
836	NYSE	UAA	Wed, Mar 18, 2009	0.26	0.29	0.25	0.28
835	NYSE	UAA	Tue, Mar 17, 2009	0.25	0.25	0.24	0.25
834	NYSE	UAA	Mon, Mar 16, 2009	0.26	0.26	0.24	0.24
833	NYSE	UAA	Fri, Mar 13, 2009	0.25	0.27	0.24	0.25
832	NYSE	UAA	Thu, Mar 12, 2009	0.21	0.26	0.21	0.24
831	NYSE	UAA	Wed, Mar 11, 2009	0.22	0.22	0.21	0.21
830	NYSE	UAA	Tue, Mar 10, 2009	0.22	0.23	0.20	0.22
829	NYSE	UAA	Mon, Mar 9, 2009	0.20	0.20	0.19	0.20
828	NYSE	UAA	Fri, Mar 6, 2009	0.21	0.21	0.19	0.19
827	NYSE	UAA	Thu, Mar 5, 2009	0.21	0.22	0.20	0.21
826	NYSE	UAA	Wed, Mar 4, 2009	0.20	0.21	0.20	0.20
825	NYSE	UAA	Tue, Mar 3, 2009	0.22	0.22	0.20	0.20
824	NYSE	UAA	Mon, Mar 2, 2009	0.23	0.23	0.21	0.22
823	NYSE	UAA	Fri, Feb 27, 2009	0.22	0.23	0.22	0.23
822	NYSE	UAA	Thu, Feb 26, 2009	0.23	0.23	0.22	0.23
821	NYSE	UAA	Wed, Feb 25, 2009	0.23	0.23	0.22	0.23
820	NYSE	UAA	Tue, Feb 24, 2009	0.22	0.23	0.21	0.23
819	NYSE	UAA	Mon, Feb 23, 2009	0.24	0.24	0.22	0.22
818	NYSE	UAA	Fri, Feb 20, 2009	0.24	0.25	0.23	0.23
817	NYSE	UAA	Thu, Feb 19, 2009	0.24	0.26	0.24	0.24
816	NYSE	UAA	Wed, Feb 18, 2009	0.24	0.25	0.24	0.24
815	NYSE	UAA	Tue, Feb 17, 2009	0.24	0.25	0.23	0.24
814	NYSE	UAA	Fri, Feb 13, 2009	0.26	0.26	0.25	0.25
813	NYSE	UAA	Thu, Feb 12, 2009	0.26	0.26	0.25	0.26
812	NYSE	UAA	Wed, Feb 11, 2009	0.26	0.27	0.25	0.26
811	NYSE	UAA	Tue, Feb 10, 2009	0.28	0.28	0.26	0.26
810	NYSE	UAA	Mon, Feb 9, 2009	0.29	0.29	0.28	0.28
809	NYSE	UAA	Fri, Feb 6, 2009	0.28	0.29	0.28	0.29
808	NYSE	UAA	Thu, Feb 5, 2009	0.27	0.28	0.26	0.28
807	NYSE	UAA	Wed, Feb 4, 2009	0.27	0.28	0.27	0.27
806	NYSE	UAA	Tue, Feb 3, 2009	0.27	0.28	0.26	0.27
805	NYSE	UAA	Mon, Feb 2, 2009	0.29	0.29	0.26	0.26
804	NYSE	UAA	Fri, Jan 30, 2009	0.29	0.30	0.28	0.29
803	NYSE	UAA	Thu, Jan 29, 2009	0.30	0.32	0.29	0.30
802	NYSE	UAA	Wed, Jan 28, 2009	0.30	0.31	0.29	0.31
801	NYSE	UAA	Tue, Jan 27, 2009	0.30	0.31	0.29	0.29
800	NYSE	UAA	Mon, Jan 26, 2009	0.31	0.31	0.29	0.30
799	NYSE	UAA	Fri, Jan 23, 2009	0.30	0.31	0.29	0.30
798	NYSE	UAA	Thu, Jan 22, 2009	0.31	0.31	0.28	0.30
797	NYSE	UAA	Wed, Jan 21, 2009	0.30	0.31	0.29	0.31
796	NYSE	UAA	Tue, Jan 20, 2009	0.31	0.32	0.30	0.30
795	NYSE	UAA	Fri, Jan 16, 2009	0.31	0.32	0.30	0.31
794	NYSE	UAA	Thu, Jan 15, 2009	0.31	0.31	0.30	0.31
793	NYSE	UAA	Wed, Jan 14, 2009	0.29	0.31	0.29	0.31
792	NYSE	UAA	Tue, Jan 13, 2009	0.36	0.37	0.35	0.35
791	NYSE	UAA	Mon, Jan 12, 2009	0.40	0.40	0.36	0.37
790	NYSE	UAA	Fri, Jan 9, 2009	0.39	0.40	0.37	0.38
789	NYSE	UAA	Thu, Jan 8, 2009	0.39	0.40	0.38	0.39
788	NYSE	UAA	Wed, Jan 7, 2009	0.40	0.41	0.39	0.40
787	NYSE	UAA	Tue, Jan 6, 2009	0.40	0.42	0.40	0.41
786	NYSE	UAA	Mon, Jan 5, 2009	0.41	0.41	0.38	0.41
785	NYSE	UAA	Fri, Jan 2, 2009	0.38	0.40	0.38	0.39
784	NYSE	UAA	Wed, Dec 31, 2008	0.37	0.39	0.37	0.38
783	NYSE	UAA	Tue, Dec 30, 2008	0.36	0.37	0.35	0.37
782	NYSE	UAA	Mon, Dec 29, 2008	0.36	0.37	0.35	0.35
781	NYSE	UAA	Fri, Dec 26, 2008	0.36	0.38	0.35	0.36
780	NYSE	UAA	Wed, Dec 24, 2008	0.37	0.37	0.36	0.36
779	NYSE	UAA	Tue, Dec 23, 2008	0.38	0.38	0.36	0.36
778	NYSE	UAA	Mon, Dec 22, 2008	0.39	0.39	0.37	0.37
777	NYSE	UAA	Fri, Dec 19, 2008	0.39	0.41	0.38	0.39
776	NYSE	UAA	Thu, Dec 18, 2008	0.39	0.40	0.38	0.38
775	NYSE	UAA	Wed, Dec 17, 2008	0.38	0.39	0.36	0.39
774	NYSE	UAA	Tue, Dec 16, 2008	0.39	0.40	0.38	0.39
773	NYSE	UAA	Mon, Dec 15, 2008	0.41	0.41	0.36	0.38
772	NYSE	UAA	Fri, Dec 12, 2008	0.38	0.42	0.37	0.41
771	NYSE	UAA	Thu, Dec 11, 2008	0.43	0.44	0.40	0.40
770	NYSE	UAA	Wed, Dec 10, 2008	0.43	0.45	0.42	0.43
769	NYSE	UAA	Tue, Dec 9, 2008	0.43	0.46	0.42	0.44
768	NYSE	UAA	Mon, Dec 8, 2008	0.42	0.43	0.39	0.43
767	NYSE	UAA	Fri, Dec 5, 2008	0.39	0.41	0.36	0.41
766	NYSE	UAA	Thu, Dec 4, 2008	0.37	0.40	0.36	0.38
765	NYSE	UAA	Wed, Dec 3, 2008	0.34	0.38	0.34	0.38
764	NYSE	UAA	Tue, Dec 2, 2008	0.33	0.36	0.32	0.35
763	NYSE	UAA	Mon, Dec 1, 2008	0.35	0.36	0.32	0.32
762	NYSE	UAA	Fri, Nov 28, 2008	0.36	0.36	0.34	0.36
761	NYSE	UAA	Wed, Nov 26, 2008	0.35	0.37	0.33	0.36
760	NYSE	UAA	Tue, Nov 25, 2008	0.34	0.35	0.32	0.34
759	NYSE	UAA	Mon, Nov 24, 2008	0.32	0.35	0.30	0.34
758	NYSE	UAA	Fri, Nov 21, 2008	0.30	0.32	0.27	0.32
757	NYSE	UAA	Thu, Nov 20, 2008	0.27	0.31	0.27	0.29
756	NYSE	UAA	Wed, Nov 19, 2008	0.30	0.30	0.27	0.28
755	NYSE	UAA	Tue, Nov 18, 2008	0.32	0.33	0.28	0.30
754	NYSE	UAA	Mon, Nov 17, 2008	0.36	0.38	0.32	0.32
753	NYSE	UAA	Fri, Nov 14, 2008	0.38	0.38	0.33	0.36
752	NYSE	UAA	Thu, Nov 13, 2008	0.34	0.39	0.32	0.39
751	NYSE	UAA	Wed, Nov 12, 2008	0.38	0.39	0.33	0.33
750	NYSE	UAA	Tue, Nov 11, 2008	0.38	0.40	0.37	0.39
749	NYSE	UAA	Mon, Nov 10, 2008	0.42	0.42	0.37	0.39
748	NYSE	UAA	Fri, Nov 7, 2008	0.39	0.41	0.38	0.41
747	NYSE	UAA	Thu, Nov 6, 2008	0.41	0.42	0.38	0.38
746	NYSE	UAA	Wed, Nov 5, 2008	0.41	0.43	0.40	0.41
745	NYSE	UAA	Tue, Nov 4, 2008	0.40	0.42	0.39	0.41
744	NYSE	UAA	Mon, Nov 3, 2008	0.41	0.41	0.38	0.39
743	NYSE	UAA	Fri, Oct 31, 2008	0.36	0.41	0.36	0.41
742	NYSE	UAA	Thu, Oct 30, 2008	0.36	0.38	0.35	0.35
741	NYSE	UAA	Wed, Oct 29, 2008	0.36	0.37	0.34	0.35
740	NYSE	UAA	Tue, Oct 28, 2008	0.34	0.37	0.31	0.36
739	NYSE	UAA	Mon, Oct 27, 2008	0.28	0.30	0.28	0.28
738	NYSE	UAA	Fri, Oct 24, 2008	0.27	0.29	0.25	0.28
737	NYSE	UAA	Thu, Oct 23, 2008	0.32	0.33	0.28	0.29
736	NYSE	UAA	Wed, Oct 22, 2008	0.35	0.35	0.32	0.32
735	NYSE	UAA	Tue, Oct 21, 2008	0.39	0.39	0.35	0.36
734	NYSE	UAA	Mon, Oct 20, 2008	0.41	0.41	0.36	0.38
733	NYSE	UAA	Fri, Oct 17, 2008	0.42	0.42	0.39	0.40
732	NYSE	UAA	Thu, Oct 16, 2008	0.40	0.41	0.36	0.41
731	NYSE	UAA	Wed, Oct 15, 2008	0.44	0.44	0.38	0.39
730	NYSE	UAA	Tue, Oct 14, 2008	0.48	0.48	0.41	0.42
729	NYSE	UAA	Mon, Oct 13, 2008	0.46	0.47	0.43	0.46
728	NYSE	UAA	Fri, Oct 10, 2008	0.40	0.44	0.38	0.44
727	NYSE	UAA	Thu, Oct 9, 2008	0.46	0.46	0.41	0.42
726	NYSE	UAA	Wed, Oct 8, 2008	0.40	0.46	0.39	0.43
725	NYSE	UAA	Tue, Oct 7, 2008	0.46	0.46	0.42	0.42
724	NYSE	UAA	Mon, Oct 6, 2008	0.41	0.46	0.39	0.46
723	NYSE	UAA	Fri, Oct 3, 2008	0.48	0.48	0.41	0.43
722	NYSE	UAA	Thu, Oct 2, 2008	0.49	0.50	0.45	0.46
721	NYSE	UAA	Wed, Oct 1, 2008	0.50	0.50	0.48	0.49
720	NYSE	UAA	Tue, Sep 30, 2008	0.50	0.52	0.48	0.50
719	NYSE	UAA	Mon, Sep 29, 2008	0.52	0.55	0.47	0.48
718	NYSE	UAA	Fri, Sep 26, 2008	0.53	0.54	0.52	0.54
717	NYSE	UAA	Thu, Sep 25, 2008	0.57	0.57	0.52	0.54
716	NYSE	UAA	Wed, Sep 24, 2008	0.57	0.57	0.53	0.54
715	NYSE	UAA	Tue, Sep 23, 2008	0.57	0.58	0.54	0.56
714	NYSE	UAA	Mon, Sep 22, 2008	0.61	0.63	0.56	0.57
713	NYSE	UAA	Fri, Sep 19, 2008	0.68	0.68	0.61	0.62
712	NYSE	UAA	Thu, Sep 18, 2008	0.58	0.68	0.57	0.68
711	NYSE	UAA	Wed, Sep 17, 2008	0.55	0.59	0.54	0.58
710	NYSE	UAA	Tue, Sep 16, 2008	0.52	0.56	0.51	0.55
709	NYSE	UAA	Mon, Sep 15, 2008	0.52	0.55	0.51	0.53
708	NYSE	UAA	Fri, Sep 12, 2008	0.54	0.56	0.54	0.55
707	NYSE	UAA	Thu, Sep 11, 2008	0.56	0.56	0.53	0.55
706	NYSE	UAA	Wed, Sep 10, 2008	0.57	0.57	0.54	0.56
705	NYSE	UAA	Tue, Sep 9, 2008	0.56	0.58	0.55	0.56
704	NYSE	UAA	Mon, Sep 8, 2008	0.57	0.57	0.55	0.56
703	NYSE	UAA	Fri, Sep 5, 2008	0.54	0.55	0.51	0.54
702	NYSE	UAA	Thu, Sep 4, 2008	0.56	0.57	0.53	0.54
701	NYSE	UAA	Wed, Sep 3, 2008	0.56	0.57	0.55	0.57
700	NYSE	UAA	Tue, Sep 2, 2008	0.54	0.56	0.54	0.55
699	NYSE	UAA	Fri, Aug 29, 2008	0.53	0.55	0.52	0.53
698	NYSE	UAA	Thu, Aug 28, 2008	0.51	0.53	0.51	0.53
697	NYSE	UAA	Wed, Aug 27, 2008	0.49	0.52	0.49	0.51
696	NYSE	UAA	Tue, Aug 26, 2008	0.51	0.51	0.48	0.49
695	NYSE	UAA	Mon, Aug 25, 2008	0.52	0.52	0.49	0.50
694	NYSE	UAA	Fri, Aug 22, 2008	0.53	0.53	0.51	0.52
693	NYSE	UAA	Thu, Aug 21, 2008	0.51	0.53	0.50	0.51
692	NYSE	UAA	Wed, Aug 20, 2008	0.52	0.52	0.49	0.51
691	NYSE	UAA	Tue, Aug 19, 2008	0.51	0.51	0.49	0.51
690	NYSE	UAA	Mon, Aug 18, 2008	0.51	0.53	0.51	0.52
689	NYSE	UAA	Fri, Aug 15, 2008	0.52	0.53	0.51	0.52
688	NYSE	UAA	Thu, Aug 14, 2008	0.53	0.54	0.52	0.52
687	NYSE	UAA	Wed, Aug 13, 2008	0.55	0.55	0.51	0.53
686	NYSE	UAA	Tue, Aug 12, 2008	0.57	0.57	0.54	0.54
685	NYSE	UAA	Mon, Aug 11, 2008	0.56	0.58	0.54	0.56
684	NYSE	UAA	Fri, Aug 8, 2008	0.51	0.57	0.51	0.54
683	NYSE	UAA	Thu, Aug 7, 2008	0.52	0.54	0.51	0.52
682	NYSE	UAA	Wed, Aug 6, 2008	0.54	0.54	0.50	0.52
681	NYSE	UAA	Tue, Aug 5, 2008	0.49	0.54	0.49	0.53
680	NYSE	UAA	Mon, Aug 4, 2008	0.48	0.50	0.47	0.49
679	NYSE	UAA	Fri, Aug 1, 2008	0.47	0.49	0.45	0.48
678	NYSE	UAA	Thu, Jul 31, 2008	0.46	0.49	0.45	0.46
677	NYSE	UAA	Wed, Jul 30, 2008	0.45	0.50	0.45	0.48
676	NYSE	UAA	Tue, Jul 29, 2008	0.46	0.47	0.43	0.45
675	NYSE	UAA	Mon, Jul 28, 2008	0.46	0.46	0.41	0.42
674	NYSE	UAA	Fri, Jul 25, 2008	0.47	0.47	0.44	0.44
673	NYSE	UAA	Thu, Jul 24, 2008	0.48	0.48	0.45	0.46
672	NYSE	UAA	Wed, Jul 23, 2008	0.47	0.51	0.47	0.48
671	NYSE	UAA	Tue, Jul 22, 2008	0.43	0.48	0.41	0.48
670	NYSE	UAA	Mon, Jul 21, 2008	0.44	0.45	0.43	0.43
669	NYSE	UAA	Fri, Jul 18, 2008	0.44	0.46	0.43	0.44
668	NYSE	UAA	Thu, Jul 17, 2008	0.43	0.45	0.42	0.45
667	NYSE	UAA	Wed, Jul 16, 2008	0.40	0.43	0.39	0.43
666	NYSE	UAA	Tue, Jul 15, 2008	0.41	0.41	0.37	0.40
665	NYSE	UAA	Mon, Jul 14, 2008	0.41	0.41	0.39	0.40
664	NYSE	UAA	Fri, Jul 11, 2008	0.40	0.41	0.39	0.40
663	NYSE	UAA	Thu, Jul 10, 2008	0.43	0.44	0.40	0.41
662	NYSE	UAA	Wed, Jul 9, 2008	0.44	0.46	0.43	0.44
661	NYSE	UAA	Tue, Jul 8, 2008	0.41	0.44	0.39	0.44
660	NYSE	UAA	Mon, Jul 7, 2008	0.41	0.41	0.38	0.39
659	NYSE	UAA	Thu, Jul 3, 2008	0.41	0.42	0.39	0.39
658	NYSE	UAA	Wed, Jul 2, 2008	0.42	0.43	0.40	0.41
657	NYSE	UAA	Tue, Jul 1, 2008	0.40	0.41	0.39	0.41
656	NYSE	UAA	Mon, Jun 30, 2008	0.41	0.42	0.40	0.40
655	NYSE	UAA	Fri, Jun 27, 2008	0.42	0.44	0.41	0.41
654	NYSE	UAA	Thu, Jun 26, 2008	0.44	0.44	0.41	0.42
653	NYSE	UAA	Wed, Jun 25, 2008	0.43	0.45	0.43	0.44
652	NYSE	UAA	Tue, Jun 24, 2008	0.44	0.45	0.43	0.43
651	NYSE	UAA	Mon, Jun 23, 2008	0.46	0.46	0.44	0.44
650	NYSE	UAA	Fri, Jun 20, 2008	0.46	0.46	0.44	0.44
649	NYSE	UAA	Thu, Jun 19, 2008	0.48	0.48	0.45	0.46
648	NYSE	UAA	Wed, Jun 18, 2008	0.50	0.51	0.48	0.48
647	NYSE	UAA	Tue, Jun 17, 2008	0.51	0.51	0.50	0.51
646	NYSE	UAA	Mon, Jun 16, 2008	0.50	0.52	0.49	0.51
645	NYSE	UAA	Fri, Jun 13, 2008	0.51	0.51	0.49	0.50
644	NYSE	UAA	Thu, Jun 12, 2008	0.51	0.53	0.49	0.50
643	NYSE	UAA	Wed, Jun 11, 2008	0.53	0.54	0.51	0.51
642	NYSE	UAA	Tue, Jun 10, 2008	0.52	0.55	0.51	0.54
641	NYSE	UAA	Mon, Jun 9, 2008	0.54	0.54	0.52	0.52
640	NYSE	UAA	Fri, Jun 6, 2008	0.54	0.54	0.52	0.52
639	NYSE	UAA	Thu, Jun 5, 2008	0.54	0.57	0.53	0.54
638	NYSE	UAA	Wed, Jun 4, 2008	0.54	0.55	0.54	0.54
637	NYSE	UAA	Tue, Jun 3, 2008	0.55	0.55	0.54	0.54
636	NYSE	UAA	Mon, Jun 2, 2008	0.57	0.57	0.54	0.55
635	NYSE	UAA	Fri, May 30, 2008	0.57	0.57	0.55	0.56
634	NYSE	UAA	Thu, May 29, 2008	0.54	0.56	0.53	0.55
633	NYSE	UAA	Wed, May 28, 2008	0.53	0.54	0.52	0.54
632	NYSE	UAA	Tue, May 27, 2008	0.55	0.55	0.53	0.53
631	NYSE	UAA	Fri, May 23, 2008	0.55	0.55	0.51	0.54
630	NYSE	UAA	Thu, May 22, 2008	0.57	0.57	0.53	0.53
629	NYSE	UAA	Wed, May 21, 2008	0.60	0.60	0.56	0.58
628	NYSE	UAA	Tue, May 20, 2008	0.58	0.59	0.57	0.59
627	NYSE	UAA	Mon, May 19, 2008	0.58	0.61	0.57	0.58
626	NYSE	UAA	Fri, May 16, 2008	0.57	0.58	0.57	0.57
625	NYSE	UAA	Thu, May 15, 2008	0.54	0.58	0.54	0.57
624	NYSE	UAA	Wed, May 14, 2008	0.55	0.56	0.54	0.54
623	NYSE	UAA	Tue, May 13, 2008	0.54	0.54	0.52	0.52
622	NYSE	UAA	Mon, May 12, 2008	0.54	0.54	0.53	0.54
621	NYSE	UAA	Fri, May 9, 2008	0.54	0.54	0.53	0.54
620	NYSE	UAA	Thu, May 8, 2008	0.55	0.55	0.53	0.54
619	NYSE	UAA	Wed, May 7, 2008	0.55	0.55	0.54	0.55
618	NYSE	UAA	Tue, May 6, 2008	0.54	0.56	0.52	0.55
617	NYSE	UAA	Mon, May 5, 2008	0.56	0.56	0.52	0.53
616	NYSE	UAA	Fri, May 2, 2008	0.56	0.56	0.54	0.54
615	NYSE	UAA	Thu, May 1, 2008	0.53	0.55	0.52	0.55
614	NYSE	UAA	Wed, Apr 30, 2008	0.54	0.56	0.52	0.52
613	NYSE	UAA	Tue, Apr 29, 2008	0.54	0.58	0.53	0.54
612	NYSE	UAA	Mon, Apr 28, 2008	0.58	0.61	0.58	0.61
611	NYSE	UAA	Fri, Apr 25, 2008	0.56	0.59	0.55	0.58
610	NYSE	UAA	Thu, Apr 24, 2008	0.54	0.56	0.53	0.56
609	NYSE	UAA	Wed, Apr 23, 2008	0.57	0.57	0.53	0.53
608	NYSE	UAA	Tue, Apr 22, 2008	0.58	0.58	0.56	0.56
607	NYSE	UAA	Mon, Apr 21, 2008	0.55	0.59	0.54	0.57
606	NYSE	UAA	Fri, Apr 18, 2008	0.53	0.55	0.53	0.54
605	NYSE	UAA	Thu, Apr 17, 2008	0.51	0.53	0.50	0.53
604	NYSE	UAA	Wed, Apr 16, 2008	0.55	0.55	0.51	0.51
603	NYSE	UAA	Tue, Apr 15, 2008	0.55	0.56	0.52	0.53
602	NYSE	UAA	Mon, Apr 14, 2008	0.57	0.57	0.54	0.55
601	NYSE	UAA	Fri, Apr 11, 2008	0.58	0.59	0.55	0.56
600	NYSE	UAA	Thu, Apr 10, 2008	0.56	0.57	0.55	0.57
599	NYSE	UAA	Wed, Apr 9, 2008	0.57	0.59	0.55	0.56
598	NYSE	UAA	Tue, Apr 8, 2008	0.57	0.59	0.56	0.58
597	NYSE	UAA	Mon, Apr 7, 2008	0.58	0.58	0.56	0.57
596	NYSE	UAA	Fri, Apr 4, 2008	0.57	0.57	0.55	0.55
595	NYSE	UAA	Thu, Apr 3, 2008	0.57	0.57	0.56	0.57
594	NYSE	UAA	Wed, Apr 2, 2008	0.60	0.60	0.57	0.57
593	NYSE	UAA	Tue, Apr 1, 2008	0.58	0.60	0.58	0.58
592	NYSE	UAA	Mon, Mar 31, 2008	0.58	0.58	0.56	0.58
591	NYSE	UAA	Fri, Mar 28, 2008	0.59	0.60	0.57	0.58
590	NYSE	UAA	Thu, Mar 27, 2008	0.60	0.61	0.59	0.59
589	NYSE	UAA	Wed, Mar 26, 2008	0.60	0.61	0.59	0.60
588	NYSE	UAA	Tue, Mar 25, 2008	0.62	0.63	0.60	0.61
587	NYSE	UAA	Mon, Mar 24, 2008	0.59	0.62	0.59	0.62
586	NYSE	UAA	Thu, Mar 20, 2008	0.60	0.63	0.58	0.59
585	NYSE	UAA	Wed, Mar 19, 2008	0.56	0.59	0.56	0.57
584	NYSE	UAA	Tue, Mar 18, 2008	0.55	0.59	0.55	0.56
583	NYSE	UAA	Mon, Mar 17, 2008	0.52	0.56	0.51	0.54
582	NYSE	UAA	Fri, Mar 14, 2008	0.56	0.56	0.53	0.54
581	NYSE	UAA	Thu, Mar 13, 2008	0.53	0.56	0.52	0.56
580	NYSE	UAA	Wed, Mar 12, 2008	0.54	0.56	0.53	0.54
579	NYSE	UAA	Tue, Mar 11, 2008	0.54	0.57	0.52	0.53
578	NYSE	UAA	Mon, Mar 10, 2008	0.55	0.55	0.51	0.52
577	NYSE	UAA	Fri, Mar 7, 2008	0.55	0.57	0.52	0.54
576	NYSE	UAA	Thu, Mar 6, 2008	0.57	0.57	0.55	0.55
575	NYSE	UAA	Wed, Mar 5, 2008	0.57	0.59	0.57	0.58
574	NYSE	UAA	Tue, Mar 4, 2008	0.58	0.59	0.56	0.57
573	NYSE	UAA	Mon, Mar 3, 2008	0.58	0.58	0.56	0.58
572	NYSE	UAA	Fri, Feb 29, 2008	0.58	0.58	0.56	0.58
571	NYSE	UAA	Thu, Feb 28, 2008	0.61	0.61	0.58	0.58
570	NYSE	UAA	Wed, Feb 27, 2008	0.64	0.64	0.60	0.61
569	NYSE	UAA	Tue, Feb 26, 2008	0.63	0.66	0.63	0.65
568	NYSE	UAA	Mon, Feb 25, 2008	0.67	0.67	0.60	0.63
567	NYSE	UAA	Fri, Feb 22, 2008	0.69	0.69	0.63	0.65
566	NYSE	UAA	Thu, Feb 21, 2008	0.67	0.69	0.67	0.69
565	NYSE	UAA	Wed, Feb 20, 2008	0.67	0.69	0.66	0.67
564	NYSE	UAA	Tue, Feb 19, 2008	0.69	0.69	0.67	0.68
563	NYSE	UAA	Fri, Feb 15, 2008	0.68	0.68	0.66	0.67
562	NYSE	UAA	Thu, Feb 14, 2008	0.71	0.71	0.68	0.68
561	NYSE	UAA	Wed, Feb 13, 2008	0.72	0.74	0.70	0.71
560	NYSE	UAA	Tue, Feb 12, 2008	0.71	0.72	0.69	0.71
559	NYSE	UAA	Mon, Feb 11, 2008	0.71	0.72	0.70	0.71
558	NYSE	UAA	Fri, Feb 8, 2008	0.67	0.72	0.66	0.70
557	NYSE	UAA	Thu, Feb 7, 2008	0.64	0.67	0.62	0.67
556	NYSE	UAA	Wed, Feb 6, 2008	0.63	0.65	0.62	0.64
555	NYSE	UAA	Tue, Feb 5, 2008	0.61	0.66	0.60	0.62
554	NYSE	UAA	Mon, Feb 4, 2008	0.70	0.70	0.62	0.63
553	NYSE	UAA	Fri, Feb 1, 2008	0.65	0.68	0.65	0.67
552	NYSE	UAA	Thu, Jan 31, 2008	0.58	0.65	0.57	0.63
551	NYSE	UAA	Wed, Jan 30, 2008	0.58	0.62	0.58	0.60
550	NYSE	UAA	Tue, Jan 29, 2008	0.56	0.58	0.54	0.57
549	NYSE	UAA	Mon, Jan 28, 2008	0.56	0.57	0.53	0.55
548	NYSE	UAA	Fri, Jan 25, 2008	0.57	0.58	0.53	0.55
547	NYSE	UAA	Thu, Jan 24, 2008	0.57	0.59	0.56	0.56
546	NYSE	UAA	Wed, Jan 23, 2008	0.49	0.57	0.46	0.55
545	NYSE	UAA	Tue, Jan 22, 2008	0.41	0.50	0.40	0.49
544	NYSE	UAA	Fri, Jan 18, 2008	0.47	0.49	0.42	0.44
543	NYSE	UAA	Thu, Jan 17, 2008	0.68	0.68	0.55	0.58
542	NYSE	UAA	Wed, Jan 16, 2008	0.64	0.69	0.64	0.67
541	NYSE	UAA	Tue, Jan 15, 2008	0.70	0.70	0.63	0.65
540	NYSE	UAA	Mon, Jan 14, 2008	0.69	0.72	0.68	0.71
539	NYSE	UAA	Fri, Jan 11, 2008	0.69	0.70	0.67	0.67
538	NYSE	UAA	Thu, Jan 10, 2008	0.68	0.71	0.66	0.70
537	NYSE	UAA	Wed, Jan 9, 2008	0.67	0.69	0.66	0.68
536	NYSE	UAA	Tue, Jan 8, 2008	0.68	0.70	0.67	0.67
535	NYSE	UAA	Mon, Jan 7, 2008	0.67	0.68	0.65	0.68
534	NYSE	UAA	Fri, Jan 4, 2008	0.68	0.68	0.65	0.66
533	NYSE	UAA	Thu, Jan 3, 2008	0.73	0.74	0.69	0.69
532	NYSE	UAA	Wed, Jan 2, 2008	0.69	0.72	0.69	0.72
531	NYSE	UAA	Mon, Dec 31, 2007	0.67	0.71	0.66	0.69
530	NYSE	UAA	Fri, Dec 28, 2007	0.67	0.68	0.67	0.67
529	NYSE	UAA	Thu, Dec 27, 2007	0.66	0.68	0.65	0.68
528	NYSE	UAA	Wed, Dec 26, 2007	0.68	0.68	0.66	0.67
527	NYSE	UAA	Mon, Dec 24, 2007	0.70	0.71	0.68	0.68
526	NYSE	UAA	Fri, Dec 21, 2007	0.70	0.72	0.69	0.70
525	NYSE	UAA	Thu, Dec 20, 2007	0.73	0.74	0.68	0.69
524	NYSE	UAA	Wed, Dec 19, 2007	0.69	0.75	0.68	0.73
523	NYSE	UAA	Tue, Dec 18, 2007	0.68	0.70	0.67	0.70
522	NYSE	UAA	Mon, Dec 17, 2007	0.71	0.72	0.67	0.68
521	NYSE	UAA	Fri, Dec 14, 2007	0.74	0.74	0.69	0.71
520	NYSE	UAA	Thu, Dec 13, 2007	0.76	0.76	0.74	0.75
519	NYSE	UAA	Wed, Dec 12, 2007	0.78	0.79	0.74	0.76
518	NYSE	UAA	Tue, Dec 11, 2007	0.78	0.78	0.75	0.76
517	NYSE	UAA	Mon, Dec 10, 2007	0.76	0.80	0.75	0.78
516	NYSE	UAA	Fri, Dec 7, 2007	0.76	0.76	0.72	0.76
515	NYSE	UAA	Thu, Dec 6, 2007	0.77	0.78	0.74	0.75
514	NYSE	UAA	Wed, Dec 5, 2007	0.76	0.78	0.76	0.77
513	NYSE	UAA	Tue, Dec 4, 2007	0.77	0.77	0.74	0.75
512	NYSE	UAA	Mon, Dec 3, 2007	0.79	0.79	0.77	0.77
511	NYSE	UAA	Fri, Nov 30, 2007	0.77	0.79	0.76	0.78
510	NYSE	UAA	Thu, Nov 29, 2007	0.77	0.77	0.73	0.76
509	NYSE	UAA	Wed, Nov 28, 2007	0.77	0.78	0.74	0.76
508	NYSE	UAA	Tue, Nov 27, 2007	0.74	0.76	0.74	0.76
507	NYSE	UAA	Mon, Nov 26, 2007	0.76	0.77	0.73	0.73
506	NYSE	UAA	Fri, Nov 23, 2007	0.75	0.76	0.74	0.76
505	NYSE	UAA	Wed, Nov 21, 2007	0.75	0.75	0.73	0.74
504	NYSE	UAA	Tue, Nov 20, 2007	0.79	0.79	0.74	0.75
503	NYSE	UAA	Mon, Nov 19, 2007	0.81	0.82	0.74	0.75
502	NYSE	UAA	Fri, Nov 16, 2007	0.80	0.81	0.78	0.81
501	NYSE	UAA	Thu, Nov 15, 2007	0.80	0.81	0.78	0.79
500	NYSE	UAA	Wed, Nov 14, 2007	0.77	0.83	0.76	0.80
499	NYSE	UAA	Tue, Nov 13, 2007	0.72	0.76	0.72	0.76
498	NYSE	UAA	Mon, Nov 12, 2007	0.73	0.76	0.72	0.72
497	NYSE	UAA	Fri, Nov 9, 2007	0.72	0.76	0.71	0.73
496	NYSE	UAA	Thu, Nov 8, 2007	0.77	0.79	0.74	0.76
495	NYSE	UAA	Wed, Nov 7, 2007	0.76	0.79	0.75	0.78
494	NYSE	UAA	Tue, Nov 6, 2007	0.83	0.83	0.77	0.78
493	NYSE	UAA	Mon, Nov 5, 2007	0.87	0.88	0.80	0.81
492	NYSE	UAA	Fri, Nov 2, 2007	0.92	0.92	0.86	0.88
491	NYSE	UAA	Thu, Nov 1, 2007	0.95	0.95	0.90	0.92
490	NYSE	UAA	Wed, Oct 31, 2007	0.98	1.00	0.94	0.98
489	NYSE	UAA	Tue, Oct 30, 2007	0.95	1.01	0.89	1.00
488	NYSE	UAA	Mon, Oct 29, 2007	0.94	0.97	0.91	0.92
487	NYSE	UAA	Fri, Oct 26, 2007	0.92	0.95	0.91	0.94
486	NYSE	UAA	Thu, Oct 25, 2007	0.88	0.91	0.88	0.89
485	NYSE	UAA	Wed, Oct 24, 2007	0.90	0.90	0.84	0.88
484	NYSE	UAA	Tue, Oct 23, 2007	0.87	0.91	0.86	0.90
483	NYSE	UAA	Mon, Oct 22, 2007	0.83	0.88	0.83	0.86
482	NYSE	UAA	Fri, Oct 19, 2007	0.87	0.88	0.84	0.85
481	NYSE	UAA	Thu, Oct 18, 2007	0.89	0.89	0.87	0.88
480	NYSE	UAA	Wed, Oct 17, 2007	0.94	0.94	0.89	0.90
479	NYSE	UAA	Tue, Oct 16, 2007	0.94	0.94	0.92	0.93
478	NYSE	UAA	Mon, Oct 15, 2007	0.96	0.97	0.94	0.95
477	NYSE	UAA	Fri, Oct 12, 2007	0.96	0.97	0.94	0.96
476	NYSE	UAA	Thu, Oct 11, 2007	0.96	0.98	0.95	0.96
475	NYSE	UAA	Wed, Oct 10, 2007	0.94	0.96	0.93	0.95
474	NYSE	UAA	Tue, Oct 9, 2007	0.93	0.95	0.92	0.94
473	NYSE	UAA	Mon, Oct 8, 2007	0.92	0.92	0.91	0.92
472	NYSE	UAA	Fri, Oct 5, 2007	0.93	0.93	0.91	0.92
471	NYSE	UAA	Thu, Oct 4, 2007	0.92	0.93	0.89	0.91
470	NYSE	UAA	Wed, Oct 3, 2007	0.95	0.95	0.92	0.92
469	NYSE	UAA	Tue, Oct 2, 2007	0.96	0.96	0.95	0.95
468	NYSE	UAA	Mon, Oct 1, 2007	0.95	0.97	0.94	0.95
467	NYSE	UAA	Fri, Sep 28, 2007	0.94	0.95	0.93	0.94
466	NYSE	UAA	Thu, Sep 27, 2007	0.95	0.96	0.91	0.93
465	NYSE	UAA	Wed, Sep 26, 2007	0.97	0.98	0.92	0.95
464	NYSE	UAA	Tue, Sep 25, 2007	1.01	1.02	1.00	1.01
463	NYSE	UAA	Mon, Sep 24, 2007	1.00	1.03	0.99	1.02
462	NYSE	UAA	Fri, Sep 21, 2007	1.01	1.01	0.99	0.99
461	NYSE	UAA	Thu, Sep 20, 2007	1.02	1.02	0.99	0.99
460	NYSE	UAA	Wed, Sep 19, 2007	1.04	1.06	1.02	1.03
459	NYSE	UAA	Tue, Sep 18, 2007	0.98	1.04	0.96	1.04
458	NYSE	UAA	Mon, Sep 17, 2007	0.98	0.98	0.95	0.97
457	NYSE	UAA	Fri, Sep 14, 2007	0.98	1.00	0.98	0.98
456	NYSE	UAA	Thu, Sep 13, 2007	1.01	1.01	0.99	0.99
455	NYSE	UAA	Wed, Sep 12, 2007	0.99	1.02	0.98	1.00
454	NYSE	UAA	Tue, Sep 11, 2007	0.99	1.01	0.97	0.98
453	NYSE	UAA	Mon, Sep 10, 2007	1.02	1.02	0.95	0.98
452	NYSE	UAA	Fri, Sep 7, 2007	0.98	1.02	0.97	1.00
451	NYSE	UAA	Thu, Sep 6, 2007	1.01	1.02	0.98	1.00
450	NYSE	UAA	Wed, Sep 5, 2007	1.02	1.03	1.00	1.01
449	NYSE	UAA	Tue, Sep 4, 2007	1.01	1.03	1.01	1.03
448	NYSE	UAA	Fri, Aug 31, 2007	1.01	1.03	1.01	1.02
447	NYSE	UAA	Thu, Aug 30, 2007	1.01	1.03	1.00	1.01
446	NYSE	UAA	Wed, Aug 29, 2007	0.98	1.02	0.98	1.02
445	NYSE	UAA	Tue, Aug 28, 2007	0.98	1.00	0.96	0.98
444	NYSE	UAA	Mon, Aug 27, 2007	1.02	1.02	0.99	0.99
443	NYSE	UAA	Fri, Aug 24, 2007	1.02	1.03	1.02	1.03
442	NYSE	UAA	Thu, Aug 23, 2007	1.05	1.07	1.02	1.02
441	NYSE	UAA	Wed, Aug 22, 2007	1.09	1.10	1.05	1.05
440	NYSE	UAA	Tue, Aug 21, 2007	1.02	1.06	1.02	1.05
439	NYSE	UAA	Mon, Aug 20, 2007	1.02	1.05	1.00	1.01
438	NYSE	UAA	Fri, Aug 17, 2007	0.98	1.02	0.96	1.01
437	NYSE	UAA	Thu, Aug 16, 2007	0.91	0.97	0.86	0.95
436	NYSE	UAA	Wed, Aug 15, 2007	0.96	0.98	0.91	0.93
435	NYSE	UAA	Tue, Aug 14, 2007	1.00	1.01	0.95	0.97
434	NYSE	UAA	Mon, Aug 13, 2007	1.06	1.08	0.99	1.00
433	NYSE	UAA	Fri, Aug 10, 2007	1.04	1.06	1.00	1.05
432	NYSE	UAA	Thu, Aug 9, 2007	1.02	1.16	1.02	1.06
431	NYSE	UAA	Wed, Aug 8, 2007	1.04	1.10	1.02	1.05
430	NYSE	UAA	Tue, Aug 7, 2007	1.01	1.03	0.99	1.01
429	NYSE	UAA	Mon, Aug 6, 2007	1.05	1.05	0.98	0.99
428	NYSE	UAA	Fri, Aug 3, 2007	0.98	1.07	0.98	1.02
427	NYSE	UAA	Thu, Aug 2, 2007	1.02	1.03	0.96	0.98
426	NYSE	UAA	Wed, Aug 1, 2007	0.97	1.04	0.96	1.01
425	NYSE	UAA	Tue, Jul 31, 2007	1.00	1.02	0.96	0.97
424	NYSE	UAA	Mon, Jul 30, 2007	0.83	0.87	0.82	0.87
423	NYSE	UAA	Fri, Jul 27, 2007	0.80	0.82	0.79	0.81
422	NYSE	UAA	Thu, Jul 26, 2007	0.80	0.81	0.79	0.79
421	NYSE	UAA	Wed, Jul 25, 2007	0.83	0.84	0.80	0.82
420	NYSE	UAA	Tue, Jul 24, 2007	0.84	0.85	0.83	0.83
419	NYSE	UAA	Mon, Jul 23, 2007	0.88	0.88	0.85	0.85
418	NYSE	UAA	Fri, Jul 20, 2007	0.90	0.90	0.87	0.87
417	NYSE	UAA	Thu, Jul 19, 2007	0.90	0.91	0.90	0.90
416	NYSE	UAA	Wed, Jul 18, 2007	0.86	0.89	0.86	0.89
415	NYSE	UAA	Tue, Jul 17, 2007	0.86	0.87	0.85	0.86
414	NYSE	UAA	Mon, Jul 16, 2007	0.85	0.89	0.85	0.85
413	NYSE	UAA	Fri, Jul 13, 2007	0.84	0.88	0.82	0.85
412	NYSE	UAA	Thu, Jul 12, 2007	0.83	0.84	0.82	0.83
411	NYSE	UAA	Wed, Jul 11, 2007	0.83	0.84	0.81	0.82
410	NYSE	UAA	Tue, Jul 10, 2007	0.85	0.85	0.82	0.82
409	NYSE	UAA	Mon, Jul 9, 2007	0.85	0.86	0.84	0.85
408	NYSE	UAA	Fri, Jul 6, 2007	0.86	0.86	0.83	0.85
407	NYSE	UAA	Thu, Jul 5, 2007	0.77	0.87	0.77	0.85
406	NYSE	UAA	Tue, Jul 3, 2007	0.75	0.77	0.75	0.77
405	NYSE	UAA	Mon, Jul 2, 2007	0.74	0.74	0.72	0.74
404	NYSE	UAA	Fri, Jun 29, 2007	0.73	0.74	0.72	0.72
403	NYSE	UAA	Thu, Jun 28, 2007	0.73	0.74	0.73	0.73
402	NYSE	UAA	Wed, Jun 27, 2007	0.72	0.74	0.72	0.73
401	NYSE	UAA	Tue, Jun 26, 2007	0.73	0.73	0.71	0.72
400	NYSE	UAA	Mon, Jun 25, 2007	0.73	0.73	0.72	0.72
399	NYSE	UAA	Fri, Jun 22, 2007	0.73	0.73	0.72	0.73
398	NYSE	UAA	Thu, Jun 21, 2007	0.73	0.73	0.72	0.73
397	NYSE	UAA	Wed, Jun 20, 2007	0.73	0.74	0.73	0.73
396	NYSE	UAA	Tue, Jun 19, 2007	0.73	0.73	0.71	0.72
395	NYSE	UAA	Mon, Jun 18, 2007	0.71	0.73	0.70	0.72
394	NYSE	UAA	Fri, Jun 15, 2007	0.71	0.71	0.70	0.71
393	NYSE	UAA	Thu, Jun 14, 2007	0.71	0.71	0.70	0.70
392	NYSE	UAA	Wed, Jun 13, 2007	0.70	0.71	0.70	0.70
391	NYSE	UAA	Tue, Jun 12, 2007	0.71	0.71	0.70	0.70
390	NYSE	UAA	Mon, Jun 11, 2007	0.73	0.73	0.70	0.71
389	NYSE	UAA	Fri, Jun 8, 2007	0.72	0.74	0.71	0.74
388	NYSE	UAA	Thu, Jun 7, 2007	0.73	0.73	0.72	0.72
387	NYSE	UAA	Wed, Jun 6, 2007	0.74	0.74	0.73	0.73
386	NYSE	UAA	Tue, Jun 5, 2007	0.75	0.75	0.74	0.74
385	NYSE	UAA	Mon, Jun 4, 2007	0.76	0.76	0.75	0.75
384	NYSE	UAA	Fri, Jun 1, 2007	0.76	0.76	0.75	0.76
383	NYSE	UAA	Thu, May 31, 2007	0.75	0.76	0.74	0.75
382	NYSE	UAA	Wed, May 30, 2007	0.73	0.75	0.73	0.75
381	NYSE	UAA	Tue, May 29, 2007	0.75	0.75	0.74	0.74
380	NYSE	UAA	Fri, May 25, 2007	0.73	0.75	0.73	0.75
379	NYSE	UAA	Thu, May 24, 2007	0.74	0.75	0.73	0.73
378	NYSE	UAA	Wed, May 23, 2007	0.76	0.76	0.74	0.74
377	NYSE	UAA	Tue, May 22, 2007	0.76	0.77	0.75	0.76
376	NYSE	UAA	Mon, May 21, 2007	0.74	0.76	0.74	0.76
375	NYSE	UAA	Fri, May 18, 2007	0.70	0.74	0.70	0.73
374	NYSE	UAA	Thu, May 17, 2007	0.68	0.71	0.68	0.71
373	NYSE	UAA	Wed, May 16, 2007	0.65	0.69	0.65	0.68
372	NYSE	UAA	Tue, May 15, 2007	0.70	0.70	0.67	0.67
371	NYSE	UAA	Mon, May 14, 2007	0.72	0.72	0.68	0.69
370	NYSE	UAA	Fri, May 11, 2007	0.70	0.70	0.69	0.70
369	NYSE	UAA	Thu, May 10, 2007	0.72	0.72	0.68	0.69
368	NYSE	UAA	Wed, May 9, 2007	0.71	0.71	0.68	0.71
367	NYSE	UAA	Tue, May 8, 2007	0.72	0.72	0.70	0.71
366	NYSE	UAA	Mon, May 7, 2007	0.72	0.72	0.70	0.71
365	NYSE	UAA	Fri, May 4, 2007	0.72	0.72	0.71	0.71
364	NYSE	UAA	Thu, May 3, 2007	0.72	0.73	0.70	0.70
363	NYSE	UAA	Wed, May 2, 2007	0.73	0.74	0.72	0.72
362	NYSE	UAA	Tue, May 1, 2007	0.73	0.74	0.70	0.73
361	NYSE	UAA	Mon, Apr 30, 2007	0.78	0.80	0.77	0.79
360	NYSE	UAA	Fri, Apr 27, 2007	0.78	0.79	0.77	0.78
359	NYSE	UAA	Thu, Apr 26, 2007	0.80	0.80	0.78	0.78
358	NYSE	UAA	Wed, Apr 25, 2007	0.80	0.81	0.79	0.80
357	NYSE	UAA	Tue, Apr 24, 2007	0.80	0.80	0.79	0.79
356	NYSE	UAA	Mon, Apr 23, 2007	0.81	0.81	0.80	0.80
355	NYSE	UAA	Fri, Apr 20, 2007	0.82	0.82	0.80	0.81
354	NYSE	UAA	Thu, Apr 19, 2007	0.80	0.81	0.80	0.80
353	NYSE	UAA	Wed, Apr 18, 2007	0.82	0.82	0.80	0.80
352	NYSE	UAA	Tue, Apr 17, 2007	0.83	0.83	0.82	0.82
351	NYSE	UAA	Mon, Apr 16, 2007	0.82	0.83	0.82	0.83
350	NYSE	UAA	Fri, Apr 13, 2007	0.83	0.83	0.81	0.82
349	NYSE	UAA	Thu, Apr 12, 2007	0.83	0.83	0.83	0.83
348	NYSE	UAA	Wed, Apr 11, 2007	0.84	0.84	0.83	0.83
347	NYSE	UAA	Tue, Apr 10, 2007	0.83	0.84	0.83	0.83
346	NYSE	UAA	Mon, Apr 9, 2007	0.83	0.83	0.82	0.83
345	NYSE	UAA	Thu, Apr 5, 2007	0.82	0.82	0.81	0.82
344	NYSE	UAA	Wed, Apr 4, 2007	0.82	0.82	0.81	0.81
343	NYSE	UAA	Tue, Apr 3, 2007	0.81	0.83	0.81	0.82
342	NYSE	UAA	Mon, Apr 2, 2007	0.81	0.81	0.80	0.81
341	NYSE	UAA	Fri, Mar 30, 2007	0.80	0.81	0.80	0.81
340	NYSE	UAA	Thu, Mar 29, 2007	0.79	0.80	0.78	0.80
339	NYSE	UAA	Wed, Mar 28, 2007	0.78	0.79	0.77	0.78
338	NYSE	UAA	Tue, Mar 27, 2007	0.80	0.80	0.78	0.78
337	NYSE	UAA	Mon, Mar 26, 2007	0.81	0.81	0.80	0.80
336	NYSE	UAA	Fri, Mar 23, 2007	0.78	0.81	0.78	0.81
335	NYSE	UAA	Thu, Mar 22, 2007	0.79	0.79	0.78	0.79
334	NYSE	UAA	Wed, Mar 21, 2007	0.77	0.79	0.77	0.79
333	NYSE	UAA	Tue, Mar 20, 2007	0.76	0.77	0.76	0.77
332	NYSE	UAA	Mon, Mar 19, 2007	0.74	0.77	0.74	0.77
331	NYSE	UAA	Fri, Mar 16, 2007	0.74	0.75	0.73	0.74
330	NYSE	UAA	Thu, Mar 15, 2007	0.73	0.74	0.73	0.74
329	NYSE	UAA	Wed, Mar 14, 2007	0.72	0.74	0.71	0.73
328	NYSE	UAA	Tue, Mar 13, 2007	0.74	0.74	0.71	0.71
327	NYSE	UAA	Mon, Mar 12, 2007	0.74	0.74	0.73	0.74
326	NYSE	UAA	Fri, Mar 9, 2007	0.73	0.74	0.73	0.73
325	NYSE	UAA	Thu, Mar 8, 2007	0.72	0.73	0.72	0.73
324	NYSE	UAA	Wed, Mar 7, 2007	0.72	0.72	0.71	0.71
323	NYSE	UAA	Tue, Mar 6, 2007	0.70	0.73	0.70	0.72
322	NYSE	UAA	Mon, Mar 5, 2007	0.69	0.70	0.68	0.69
321	NYSE	UAA	Fri, Mar 2, 2007	0.72	0.72	0.70	0.70
320	NYSE	UAA	Thu, Mar 1, 2007	0.72	0.73	0.71	0.72
319	NYSE	UAA	Wed, Feb 28, 2007	0.72	0.73	0.71	0.72
318	NYSE	UAA	Tue, Feb 27, 2007	0.73	0.75	0.71	0.72
317	NYSE	UAA	Mon, Feb 26, 2007	0.75	0.75	0.74	0.75
316	NYSE	UAA	Fri, Feb 23, 2007	0.75	0.76	0.75	0.75
315	NYSE	UAA	Thu, Feb 22, 2007	0.76	0.76	0.75	0.75
314	NYSE	UAA	Wed, Feb 21, 2007	0.77	0.77	0.75	0.75
313	NYSE	UAA	Tue, Feb 20, 2007	0.76	0.77	0.75	0.77
312	NYSE	UAA	Fri, Feb 16, 2007	0.75	0.75	0.74	0.75
311	NYSE	UAA	Thu, Feb 15, 2007	0.75	0.75	0.74	0.75
310	NYSE	UAA	Wed, Feb 14, 2007	0.74	0.75	0.73	0.75
309	NYSE	UAA	Tue, Feb 13, 2007	0.75	0.75	0.74	0.74
308	NYSE	UAA	Mon, Feb 12, 2007	0.76	0.76	0.74	0.74
307	NYSE	UAA	Fri, Feb 9, 2007	0.77	0.77	0.76	0.76
306	NYSE	UAA	Thu, Feb 8, 2007	0.76	0.77	0.76	0.77
305	NYSE	UAA	Wed, Feb 7, 2007	0.74	0.76	0.73	0.75
304	NYSE	UAA	Tue, Feb 6, 2007	0.71	0.74	0.71	0.73
303	NYSE	UAA	Mon, Feb 5, 2007	0.72	0.73	0.70	0.71
302	NYSE	UAA	Fri, Feb 2, 2007	0.74	0.74	0.72	0.72
301	NYSE	UAA	Thu, Feb 1, 2007	0.73	0.77	0.72	0.74
300	NYSE	UAA	Wed, Jan 31, 2007	0.82	0.82	0.79	0.80
299	NYSE	UAA	Tue, Jan 30, 2007	0.81	0.82	0.80	0.82
298	NYSE	UAA	Mon, Jan 29, 2007	0.79	0.81	0.79	0.81
297	NYSE	UAA	Fri, Jan 26, 2007	0.78	0.79	0.78	0.79
296	NYSE	UAA	Thu, Jan 25, 2007	0.80	0.80	0.78	0.78
295	NYSE	UAA	Wed, Jan 24, 2007	0.77	0.80	0.77	0.80
294	NYSE	UAA	Tue, Jan 23, 2007	0.76	0.78	0.75	0.78
293	NYSE	UAA	Mon, Jan 22, 2007	0.78	0.79	0.73	0.74
292	NYSE	UAA	Fri, Jan 19, 2007	0.79	0.81	0.79	0.80
291	NYSE	UAA	Thu, Jan 18, 2007	0.80	0.81	0.80	0.80
290	NYSE	UAA	Wed, Jan 17, 2007	0.80	0.81	0.79	0.80
289	NYSE	UAA	Tue, Jan 16, 2007	0.78	0.80	0.78	0.80
288	NYSE	UAA	Fri, Jan 12, 2007	0.79	0.79	0.78	0.78
287	NYSE	UAA	Thu, Jan 11, 2007	0.79	0.80	0.78	0.79
286	NYSE	UAA	Wed, Jan 10, 2007	0.76	0.79	0.76	0.79
285	NYSE	UAA	Tue, Jan 9, 2007	0.77	0.77	0.76	0.77
284	NYSE	UAA	Mon, Jan 8, 2007	0.76	0.77	0.76	0.77
283	NYSE	UAA	Fri, Jan 5, 2007	0.77	0.77	0.75	0.76
282	NYSE	UAA	Thu, Jan 4, 2007	0.78	0.78	0.77	0.77
281	NYSE	UAA	Wed, Jan 3, 2007	0.80	0.81	0.77	0.78
280	NYSE	UAA	Fri, Dec 29, 2006	0.81	0.81	0.79	0.79
279	NYSE	UAA	Thu, Dec 28, 2006	0.80	0.81	0.79	0.81
278	NYSE	UAA	Wed, Dec 27, 2006	0.79	0.80	0.78	0.80
277	NYSE	UAA	Tue, Dec 26, 2006	0.79	0.80	0.79	0.79
276	NYSE	UAA	Fri, Dec 22, 2006	0.81	0.81	0.79	0.79
275	NYSE	UAA	Thu, Dec 21, 2006	0.81	0.81	0.79	0.81
274	NYSE	UAA	Wed, Dec 20, 2006	0.79	0.81	0.79	0.80
273	NYSE	UAA	Tue, Dec 19, 2006	0.79	0.79	0.77	0.79
272	NYSE	UAA	Mon, Dec 18, 2006	0.82	0.85	0.79	0.79
271	NYSE	UAA	Fri, Dec 15, 2006	0.79	0.80	0.79	0.80
270	NYSE	UAA	Thu, Dec 14, 2006	0.78	0.78	0.78	0.78
269	NYSE	UAA	Wed, Dec 13, 2006	0.79	0.79	0.76	0.77
268	NYSE	UAA	Tue, Dec 12, 2006	0.81	0.81	0.77	0.78
267	NYSE	UAA	Mon, Dec 11, 2006	0.81	0.82	0.80	0.80
266	NYSE	UAA	Fri, Dec 8, 2006	0.79	0.80	0.79	0.80
265	NYSE	UAA	Thu, Dec 7, 2006	0.81	0.81	0.79	0.79
264	NYSE	UAA	Wed, Dec 6, 2006	0.78	0.81	0.76	0.80
263	NYSE	UAA	Tue, Dec 5, 2006	0.77	0.79	0.76	0.78
262	NYSE	UAA	Mon, Dec 4, 2006	0.73	0.74	0.72	0.74
261	NYSE	UAA	Fri, Dec 1, 2006	0.74	0.74	0.72	0.73
260	NYSE	UAA	Thu, Nov 30, 2006	0.73	0.74	0.72	0.74
259	NYSE	UAA	Wed, Nov 29, 2006	0.74	0.74	0.72	0.73
258	NYSE	UAA	Tue, Nov 28, 2006	0.73	0.74	0.71	0.73
257	NYSE	UAA	Mon, Nov 27, 2006	0.77	0.78	0.76	0.76
256	NYSE	UAA	Fri, Nov 24, 2006	0.75	0.76	0.74	0.75
255	NYSE	UAA	Wed, Nov 22, 2006	0.75	0.76	0.74	0.75
254	NYSE	UAA	Tue, Nov 21, 2006	0.76	0.76	0.74	0.75
253	NYSE	UAA	Mon, Nov 20, 2006	0.73	0.76	0.72	0.75
252	NYSE	UAA	Fri, Nov 17, 2006	0.74	0.74	0.73	0.73
251	NYSE	UAA	Thu, Nov 16, 2006	0.75	0.75	0.72	0.73
250	NYSE	UAA	Wed, Nov 15, 2006	0.72	0.74	0.70	0.74
249	NYSE	UAA	Tue, Nov 14, 2006	0.71	0.72	0.70	0.71
248	NYSE	UAA	Mon, Nov 13, 2006	0.72	0.72	0.69	0.70
247	NYSE	UAA	Fri, Nov 10, 2006	0.71	0.72	0.71	0.72
246	NYSE	UAA	Thu, Nov 9, 2006	0.72	0.72	0.70	0.71
245	NYSE	UAA	Wed, Nov 8, 2006	0.72	0.72	0.70	0.72
244	NYSE	UAA	Tue, Nov 7, 2006	0.71	0.72	0.71	0.72
243	NYSE	UAA	Mon, Nov 6, 2006	0.71	0.73	0.70	0.71
242	NYSE	UAA	Fri, Nov 3, 2006	0.69	0.71	0.69	0.71
241	NYSE	UAA	Thu, Nov 2, 2006	0.73	0.73	0.68	0.68
240	NYSE	UAA	Wed, Nov 1, 2006	0.74	0.76	0.73	0.74
239	NYSE	UAA	Tue, Oct 31, 2006	0.72	0.79	0.72	0.73
238	NYSE	UAA	Mon, Oct 30, 2006	0.73	0.75	0.73	0.74
237	NYSE	UAA	Fri, Oct 27, 2006	0.75	0.75	0.73	0.73
236	NYSE	UAA	Thu, Oct 26, 2006	0.74	0.75	0.73	0.75
235	NYSE	UAA	Wed, Oct 25, 2006	0.73	0.74	0.73	0.74
234	NYSE	UAA	Tue, Oct 24, 2006	0.74	0.75	0.73	0.73
233	NYSE	UAA	Mon, Oct 23, 2006	0.72	0.76	0.72	0.74
232	NYSE	UAA	Fri, Oct 20, 2006	0.73	0.74	0.72	0.72
231	NYSE	UAA	Thu, Oct 19, 2006	0.73	0.74	0.73	0.73
230	NYSE	UAA	Wed, Oct 18, 2006	0.74	0.75	0.73	0.73
229	NYSE	UAA	Tue, Oct 17, 2006	0.76	0.76	0.73	0.73
228	NYSE	UAA	Mon, Oct 16, 2006	0.76	0.77	0.75	0.77
227	NYSE	UAA	Fri, Oct 13, 2006	0.73	0.76	0.72	0.75
226	NYSE	UAA	Thu, Oct 12, 2006	0.70	0.74	0.70	0.73
225	NYSE	UAA	Wed, Oct 11, 2006	0.71	0.71	0.69	0.70
224	NYSE	UAA	Tue, Oct 10, 2006	0.67	0.72	0.67	0.72
223	NYSE	UAA	Mon, Oct 9, 2006	0.68	0.68	0.66	0.68
222	NYSE	UAA	Fri, Oct 6, 2006	0.67	0.68	0.66	0.67
221	NYSE	UAA	Thu, Oct 5, 2006	0.66	0.68	0.66	0.67
220	NYSE	UAA	Wed, Oct 4, 2006	0.63	0.66	0.63	0.66
219	NYSE	UAA	Tue, Oct 3, 2006	0.63	0.63	0.62	0.63
218	NYSE	UAA	Mon, Oct 2, 2006	0.63	0.63	0.62	0.63
217	NYSE	UAA	Fri, Sep 29, 2006	0.63	0.64	0.63	0.63
216	NYSE	UAA	Thu, Sep 28, 2006	0.65	0.65	0.62	0.63
215	NYSE	UAA	Wed, Sep 27, 2006	0.65	0.67	0.65	0.65
214	NYSE	UAA	Tue, Sep 26, 2006	0.65	0.65	0.62	0.63
213	NYSE	UAA	Mon, Sep 25, 2006	0.65	0.65	0.63	0.64
212	NYSE	UAA	Fri, Sep 22, 2006	0.64	0.65	0.63	0.65
211	NYSE	UAA	Thu, Sep 21, 2006	0.64	0.65	0.63	0.64
210	NYSE	UAA	Wed, Sep 20, 2006	0.63	0.64	0.62	0.63
209	NYSE	UAA	Tue, Sep 19, 2006	0.63	0.63	0.62	0.63
208	NYSE	UAA	Mon, Sep 18, 2006	0.63	0.63	0.62	0.63
207	NYSE	UAA	Fri, Sep 15, 2006	0.62	0.63	0.61	0.62
206	NYSE	UAA	Thu, Sep 14, 2006	0.60	0.62	0.59	0.62
205	NYSE	UAA	Wed, Sep 13, 2006	0.60	0.61	0.60	0.60
204	NYSE	UAA	Tue, Sep 12, 2006	0.57	0.61	0.57	0.60
203	NYSE	UAA	Mon, Sep 11, 2006	0.55	0.57	0.54	0.57
202	NYSE	UAA	Fri, Sep 8, 2006	0.52	0.53	0.52	0.53
201	NYSE	UAA	Thu, Sep 7, 2006	0.53	0.53	0.51	0.51
200	NYSE	UAA	Wed, Sep 6, 2006	0.55	0.55	0.53	0.53
199	NYSE	UAA	Tue, Sep 5, 2006	0.54	0.55	0.53	0.55
198	NYSE	UAA	Fri, Sep 1, 2006	0.54	0.55	0.53	0.53
197	NYSE	UAA	Thu, Aug 31, 2006	0.55	0.55	0.54	0.54
196	NYSE	UAA	Wed, Aug 30, 2006	0.56	0.56	0.55	0.55
195	NYSE	UAA	Tue, Aug 29, 2006	0.57	0.57	0.55	0.55
194	NYSE	UAA	Mon, Aug 28, 2006	0.56	0.57	0.55	0.56
193	NYSE	UAA	Fri, Aug 25, 2006	0.55	0.55	0.54	0.55
192	NYSE	UAA	Thu, Aug 24, 2006	0.55	0.55	0.53	0.54
191	NYSE	UAA	Wed, Aug 23, 2006	0.56	0.56	0.54	0.55
190	NYSE	UAA	Tue, Aug 22, 2006	0.55	0.57	0.55	0.56
189	NYSE	UAA	Mon, Aug 21, 2006	0.56	0.56	0.55	0.55
188	NYSE	UAA	Fri, Aug 18, 2006	0.55	0.56	0.55	0.55
187	NYSE	UAA	Thu, Aug 17, 2006	0.56	0.56	0.55	0.55
186	NYSE	UAA	Wed, Aug 16, 2006	0.55	0.57	0.55	0.55
185	NYSE	UAA	Tue, Aug 15, 2006	0.52	0.55	0.52	0.55
184	NYSE	UAA	Mon, Aug 14, 2006	0.53	0.54	0.51	0.51
183	NYSE	UAA	Fri, Aug 11, 2006	0.53	0.53	0.51	0.51
182	NYSE	UAA	Thu, Aug 10, 2006	0.52	0.54	0.51	0.53
181	NYSE	UAA	Wed, Aug 9, 2006	0.55	0.56	0.52	0.53
180	NYSE	UAA	Tue, Aug 8, 2006	0.58	0.58	0.55	0.55
179	NYSE	UAA	Mon, Aug 7, 2006	0.58	0.60	0.57	0.57
178	NYSE	UAA	Fri, Aug 4, 2006	0.59	0.60	0.58	0.59
177	NYSE	UAA	Thu, Aug 3, 2006	0.57	0.59	0.56	0.59
176	NYSE	UAA	Wed, Aug 2, 2006	0.59	0.60	0.57	0.58
175	NYSE	UAA	Tue, Aug 1, 2006	0.63	0.64	0.61	0.61
174	NYSE	UAA	Mon, Jul 31, 2006	0.64	0.65	0.63	0.63
173	NYSE	UAA	Fri, Jul 28, 2006	0.62	0.65	0.62	0.64
172	NYSE	UAA	Thu, Jul 27, 2006	0.65	0.66	0.61	0.62
171	NYSE	UAA	Wed, Jul 26, 2006	0.62	0.64	0.60	0.64
170	NYSE	UAA	Tue, Jul 25, 2006	0.67	0.68	0.65	0.65
169	NYSE	UAA	Mon, Jul 24, 2006	0.65	0.68	0.64	0.67
168	NYSE	UAA	Fri, Jul 21, 2006	0.66	0.66	0.63	0.64
167	NYSE	UAA	Thu, Jul 20, 2006	0.65	0.67	0.65	0.66
166	NYSE	UAA	Wed, Jul 19, 2006	0.61	0.65	0.60	0.65
165	NYSE	UAA	Tue, Jul 18, 2006	0.62	0.64	0.60	0.61
164	NYSE	UAA	Mon, Jul 17, 2006	0.61	0.63	0.60	0.62
163	NYSE	UAA	Fri, Jul 14, 2006	0.61	0.64	0.60	0.62
162	NYSE	UAA	Thu, Jul 13, 2006	0.63	0.63	0.60	0.62
161	NYSE	UAA	Wed, Jul 12, 2006	0.64	0.65	0.63	0.64
160	NYSE	UAA	Tue, Jul 11, 2006	0.62	0.65	0.59	0.64
159	NYSE	UAA	Mon, Jul 10, 2006	0.61	0.63	0.61	0.62
158	NYSE	UAA	Fri, Jul 7, 2006	0.66	0.68	0.61	0.61
157	NYSE	UAA	Thu, Jul 6, 2006	0.68	0.68	0.66	0.67
156	NYSE	UAA	Wed, Jul 5, 2006	0.67	0.68	0.65	0.68
155	NYSE	UAA	Mon, Jul 3, 2006	0.67	0.68	0.67	0.67
154	NYSE	UAA	Fri, Jun 30, 2006	0.65	0.68	0.64	0.67
153	NYSE	UAA	Thu, Jun 29, 2006	0.60	0.64	0.60	0.64
152	NYSE	UAA	Wed, Jun 28, 2006	0.58	0.61	0.58	0.60
151	NYSE	UAA	Tue, Jun 27, 2006	0.59	0.60	0.57	0.58
150	NYSE	UAA	Mon, Jun 26, 2006	0.59	0.60	0.58	0.59
149	NYSE	UAA	Fri, Jun 23, 2006	0.58	0.61	0.56	0.59
148	NYSE	UAA	Thu, Jun 22, 2006	0.59	0.60	0.58	0.58
147	NYSE	UAA	Wed, Jun 21, 2006	0.59	0.60	0.58	0.59
146	NYSE	UAA	Tue, Jun 20, 2006	0.63	0.63	0.59	0.59
145	NYSE	UAA	Mon, Jun 19, 2006	0.62	0.65	0.61	0.62
144	NYSE	UAA	Fri, Jun 16, 2006	0.59	0.62	0.58	0.61
143	NYSE	UAA	Thu, Jun 15, 2006	0.59	0.60	0.57	0.58
142	NYSE	UAA	Wed, Jun 14, 2006	0.57	0.58	0.56	0.58
141	NYSE	UAA	Tue, Jun 13, 2006	0.55	0.58	0.55	0.56
140	NYSE	UAA	Mon, Jun 12, 2006	0.56	0.56	0.55	0.55
139	NYSE	UAA	Fri, Jun 9, 2006	0.56	0.57	0.55	0.56
138	NYSE	UAA	Thu, Jun 8, 2006	0.54	0.55	0.53	0.55
137	NYSE	UAA	Wed, Jun 7, 2006	0.57	0.57	0.55	0.55
136	NYSE	UAA	Tue, Jun 6, 2006	0.58	0.58	0.55	0.56
135	NYSE	UAA	Mon, Jun 5, 2006	0.59	0.60	0.57	0.57
134	NYSE	UAA	Fri, Jun 2, 2006	0.59	0.59	0.58	0.58
133	NYSE	UAA	Thu, Jun 1, 2006	0.57	0.59	0.56	0.59
132	NYSE	UAA	Wed, May 31, 2006	0.54	0.57	0.54	0.56
131	NYSE	UAA	Tue, May 30, 2006	0.54	0.55	0.54	0.54
130	NYSE	UAA	Fri, May 26, 2006	0.54	0.55	0.53	0.54
129	NYSE	UAA	Thu, May 25, 2006	0.56	0.57	0.52	0.54
128	NYSE	UAA	Wed, May 24, 2006	0.56	0.57	0.54	0.55
127	NYSE	UAA	Tue, May 23, 2006	0.55	0.56	0.55	0.55
126	NYSE	UAA	Mon, May 22, 2006	0.54	0.55	0.53	0.55
125	NYSE	UAA	Fri, May 19, 2006	0.52	0.55	0.51	0.54
124	NYSE	UAA	Thu, May 18, 2006	0.55	0.56	0.52	0.52
123	NYSE	UAA	Wed, May 17, 2006	0.56	0.56	0.55	0.55
122	NYSE	UAA	Tue, May 16, 2006	0.57	0.57	0.56	0.56
121	NYSE	UAA	Mon, May 15, 2006	0.56	0.57	0.54	0.56
120	NYSE	UAA	Fri, May 12, 2006	0.57	0.58	0.55	0.56
119	NYSE	UAA	Thu, May 11, 2006	0.57	0.59	0.57	0.58
118	NYSE	UAA	Wed, May 10, 2006	0.57	0.59	0.55	0.58
117	NYSE	UAA	Tue, May 9, 2006	0.57	0.60	0.57	0.59
116	NYSE	UAA	Mon, May 8, 2006	0.58	0.58	0.57	0.57
115	NYSE	UAA	Fri, May 5, 2006	0.58	0.59	0.58	0.58
114	NYSE	UAA	Thu, May 4, 2006	0.56	0.58	0.56	0.58
113	NYSE	UAA	Wed, May 3, 2006	0.57	0.58	0.56	0.56
112	NYSE	UAA	Tue, May 2, 2006	0.58	0.59	0.56	0.57
111	NYSE	UAA	Mon, May 1, 2006	0.58	0.59	0.57	0.58
110	NYSE	UAA	Fri, Apr 28, 2006	0.59	0.60	0.58	0.58
109	NYSE	UAA	Thu, Apr 27, 2006	0.59	0.61	0.58	0.60
108	NYSE	UAA	Wed, Apr 26, 2006	0.63	0.64	0.58	0.58
107	NYSE	UAA	Tue, Apr 25, 2006	0.53	0.53	0.51	0.51
106	NYSE	UAA	Mon, Apr 24, 2006	0.52	0.53	0.52	0.53
105	NYSE	UAA	Fri, Apr 21, 2006	0.53	0.53	0.51	0.52
104	NYSE	UAA	Thu, Apr 20, 2006	0.52	0.53	0.52	0.52
103	NYSE	UAA	Wed, Apr 19, 2006	0.51	0.53	0.51	0.52
102	NYSE	UAA	Tue, Apr 18, 2006	0.51	0.51	0.51	0.51
101	NYSE	UAA	Mon, Apr 17, 2006	0.50	0.51	0.50	0.51
100	NYSE	UAA	Thu, Apr 13, 2006	0.49	0.50	0.49	0.50
99	NYSE	UAA	Wed, Apr 12, 2006	0.49	0.49	0.48	0.49
98	NYSE	UAA	Tue, Apr 11, 2006	0.50	0.50	0.48	0.49
97	NYSE	UAA	Mon, Apr 10, 2006	0.52	0.52	0.50	0.50
96	NYSE	UAA	Fri, Apr 7, 2006	0.51	0.52	0.51	0.51
95	NYSE	UAA	Thu, Apr 6, 2006	0.52	0.53	0.51	0.51
94	NYSE	UAA	Wed, Apr 5, 2006	0.53	0.53	0.52	0.52
93	NYSE	UAA	Tue, Apr 4, 2006	0.51	0.52	0.51	0.52
92	NYSE	UAA	Mon, Apr 3, 2006	0.51	0.53	0.51	0.51
91	NYSE	UAA	Fri, Mar 31, 2006	0.52	0.52	0.51	0.51
90	NYSE	UAA	Thu, Mar 30, 2006	0.53	0.54	0.52	0.52
89	NYSE	UAA	Wed, Mar 29, 2006	0.52	0.54	0.52	0.54
88	NYSE	UAA	Tue, Mar 28, 2006	0.54	0.55	0.52	0.52
87	NYSE	UAA	Mon, Mar 27, 2006	0.52	0.55	0.52	0.54
86	NYSE	UAA	Fri, Mar 24, 2006	0.50	0.52	0.50	0.52
85	NYSE	UAA	Thu, Mar 23, 2006	0.49	0.51	0.49	0.50
84	NYSE	UAA	Wed, Mar 22, 2006	0.49	0.49	0.47	0.49
83	NYSE	UAA	Tue, Mar 21, 2006	0.49	0.49	0.48	0.49
82	NYSE	UAA	Mon, Mar 20, 2006	0.47	0.50	0.47	0.49
81	NYSE	UAA	Fri, Mar 17, 2006	0.48	0.48	0.47	0.47
80	NYSE	UAA	Thu, Mar 16, 2006	0.47	0.48	0.47	0.48
79	NYSE	UAA	Wed, Mar 15, 2006	0.47	0.47	0.46	0.47
78	NYSE	UAA	Tue, Mar 14, 2006	0.47	0.48	0.46	0.47
77	NYSE	UAA	Mon, Mar 13, 2006	0.42	0.44	0.41	0.43
76	NYSE	UAA	Fri, Mar 10, 2006	0.42	0.42	0.41	0.42
75	NYSE	UAA	Thu, Mar 9, 2006	0.42	0.43	0.42	0.42
74	NYSE	UAA	Wed, Mar 8, 2006	0.44	0.44	0.42	0.42
73	NYSE	UAA	Tue, Mar 7, 2006	0.45	0.46	0.44	0.45
72	NYSE	UAA	Mon, Mar 6, 2006	0.45	0.45	0.45	0.45
71	NYSE	UAA	Fri, Mar 3, 2006	0.46	0.46	0.45	0.45
70	NYSE	UAA	Thu, Mar 2, 2006	0.45	0.46	0.44	0.46
69	NYSE	UAA	Wed, Mar 1, 2006	0.44	0.46	0.44	0.45
68	NYSE	UAA	Tue, Feb 28, 2006	0.45	0.45	0.44	0.44
67	NYSE	UAA	Mon, Feb 27, 2006	0.45	0.45	0.45	0.45
66	NYSE	UAA	Fri, Feb 24, 2006	0.45	0.46	0.45	0.45
65	NYSE	UAA	Thu, Feb 23, 2006	0.44	0.46	0.43	0.46
64	NYSE	UAA	Wed, Feb 22, 2006	0.43	0.45	0.43	0.44
63	NYSE	UAA	Tue, Feb 21, 2006	0.45	0.45	0.43	0.43
62	NYSE	UAA	Fri, Feb 17, 2006	0.45	0.46	0.44	0.46
61	NYSE	UAA	Thu, Feb 16, 2006	0.45	0.46	0.43	0.45
60	NYSE	UAA	Wed, Feb 15, 2006	0.47	0.48	0.45	0.46
59	NYSE	UAA	Tue, Feb 14, 2006	0.48	0.49	0.47	0.48
58	NYSE	UAA	Mon, Feb 13, 2006	0.47	0.48	0.47	0.48
57	NYSE	UAA	Fri, Feb 10, 2006	0.46	0.48	0.46	0.47
56	NYSE	UAA	Thu, Feb 9, 2006	0.48	0.48	0.46	0.46
55	NYSE	UAA	Wed, Feb 8, 2006	0.49	0.49	0.45	0.46
54	NYSE	UAA	Tue, Feb 7, 2006	0.52	0.54	0.48	0.49
53	NYSE	UAA	Mon, Feb 6, 2006	0.62	0.62	0.59	0.62
52	NYSE	UAA	Fri, Feb 3, 2006	0.62	0.63	0.59	0.61
51	NYSE	UAA	Thu, Feb 2, 2006	0.62	0.63	0.60	0.62
50	NYSE	UAA	Wed, Feb 1, 2006	0.63	0.64	0.60	0.61
49	NYSE	UAA	Tue, Jan 31, 2006	0.64	0.65	0.62	0.63
48	NYSE	UAA	Mon, Jan 30, 2006	0.60	0.66	0.60	0.63
47	NYSE	UAA	Fri, Jan 27, 2006	0.60	0.61	0.59	0.60
46	NYSE	UAA	Thu, Jan 26, 2006	0.58	0.61	0.58	0.59
45	NYSE	UAA	Wed, Jan 25, 2006	0.58	0.59	0.55	0.58
44	NYSE	UAA	Tue, Jan 24, 2006	0.59	0.60	0.58	0.58
43	NYSE	UAA	Mon, Jan 23, 2006	0.60	0.61	0.57	0.59
42	NYSE	UAA	Fri, Jan 20, 2006	0.61	0.62	0.59	0.60
41	NYSE	UAA	Thu, Jan 19, 2006	0.60	0.62	0.60	0.61
40	NYSE	UAA	Wed, Jan 18, 2006	0.58	0.62	0.57	0.61
39	NYSE	UAA	Tue, Jan 17, 2006	0.62	0.62	0.58	0.60
38	NYSE	UAA	Fri, Jan 13, 2006	0.61	0.63	0.61	0.61
37	NYSE	UAA	Thu, Jan 12, 2006	0.58	0.62	0.58	0.61
36	NYSE	UAA	Wed, Jan 11, 2006	0.60	0.61	0.57	0.59
35	NYSE	UAA	Tue, Jan 10, 2006	0.57	0.61	0.56	0.59
34	NYSE	UAA	Mon, Jan 9, 2006	0.57	0.57	0.55	0.56
33	NYSE	UAA	Fri, Jan 6, 2006	0.55	0.57	0.53	0.56
32	NYSE	UAA	Thu, Jan 5, 2006	0.51	0.56	0.51	0.56
31	NYSE	UAA	Wed, Jan 4, 2006	0.52	0.52	0.49	0.50
30	NYSE	UAA	Tue, Jan 3, 2006	0.59	0.59	0.52	0.52
29	NYSE	UAA	Fri, Dec 30, 2005	0.62	0.63	0.59	0.60
28	NYSE	UAA	Thu, Dec 29, 2005	0.61	0.63	0.60	0.63
27	NYSE	UAA	Wed, Dec 28, 2005	0.54	0.58	0.53	0.57
26	NYSE	UAA	Tue, Dec 27, 2005	0.50	0.55	0.50	0.52
25	NYSE	UAA	Fri, Dec 23, 2005	0.45	0.50	0.45	0.49
24	NYSE	UAA	Thu, Dec 22, 2005	0.45	0.45	0.44	0.45
23	NYSE	UAA	Wed, Dec 21, 2005	0.44	0.45	0.44	0.45
22	NYSE	UAA	Tue, Dec 20, 2005	0.43	0.45	0.42	0.44
21	NYSE	UAA	Mon, Dec 19, 2005	0.43	0.43	0.40	0.42
20	NYSE	UAA	Fri, Dec 16, 2005	0.43	0.43	0.42	0.43
19	NYSE	UAA	Thu, Dec 15, 2005	0.42	0.44	0.42	0.43
18	NYSE	UAA	Wed, Dec 14, 2005	0.41	0.43	0.41	0.42
17	NYSE	UAA	Tue, Dec 13, 2005	0.41	0.41	0.40	0.40
16	NYSE	UAA	Mon, Dec 12, 2005	0.39	0.40	0.39	0.40
15	NYSE	UAA	Fri, Dec 9, 2005	0.40	0.41	0.39	0.39
14	NYSE	UAA	Thu, Dec 8, 2005	0.40	0.41	0.40	0.40
13	NYSE	UAA	Wed, Dec 7, 2005	0.39	0.40	0.39	0.40
12	NYSE	UAA	Tue, Dec 6, 2005	0.41	0.41	0.39	0.39
11	NYSE	UAA	Mon, Dec 5, 2005	0.40	0.41	0.39	0.40
10	NYSE	UAA	Fri, Dec 2, 2005	0.37	0.39	0.37	0.39
9	NYSE	UAA	Thu, Dec 1, 2005	0.36	0.37	0.36	0.36
8	NYSE	UAA	Wed, Nov 30, 2005	0.34	0.36	0.33	0.35
7	NYSE	UAA	Tue, Nov 29, 2005	0.37	0.37	0.33	0.34
6	NYSE	UAA	Mon, Nov 28, 2005	0.37	0.38	0.37	0.37
5	NYSE	UAA	Fri, Nov 25, 2005	0.37	0.38	0.37	0.37
4	NYSE	UAA	Wed, Nov 23, 2005	0.38	0.38	0.37	0.37
3	NYSE	UAA	Tue, Nov 22, 2005	0.40	0.41	0.36	0.37
2	NYSE	UAA	Mon, Nov 21, 2005	0.41	0.42	0.40	0.41
1	NYSE	UAA	Fri, Nov 18, 2005	0.49	0.49	0.38	0.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Under Armour Inc NYSE:UAA 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