Universal Stainless & Alloy Products Inc NASDAQ:USAP Historical Prices

Below are the 6950 trading days of historical prices for USAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6950	NASDAQ	USAP	Thu, Jan 19, 2023	8.14	8.14	7.39	7.45
6949	NASDAQ	USAP	Wed, Jan 18, 2023	8.01	8.16	8.01	8.05
6948	NASDAQ	USAP	Tue, Jan 17, 2023	8.06	8.18	8.00	8.00
6947	NASDAQ	USAP	Fri, Jan 13, 2023	7.90	8.32	7.23	8.17
6946	NASDAQ	USAP	Thu, Jan 12, 2023	7.86	8.26	7.85	7.94
6945	NASDAQ	USAP	Wed, Jan 11, 2023	7.88	7.98	7.86	7.92
6944	NASDAQ	USAP	Tue, Jan 10, 2023	7.58	7.94	7.58	7.94
6943	NASDAQ	USAP	Mon, Jan 9, 2023	7.40	7.65	7.40	7.65
6942	NASDAQ	USAP	Fri, Jan 6, 2023	7.26	7.45	7.26	7.43
6941	NASDAQ	USAP	Thu, Jan 5, 2023	7.01	7.34	7.01	7.32
6940	NASDAQ	USAP	Wed, Jan 4, 2023	7.26	7.34	7.19	7.34
6939	NASDAQ	USAP	Tue, Jan 3, 2023	7.20	7.29	7.01	7.29
6938	NASDAQ	USAP	Fri, Dec 30, 2022	7.11	7.20	6.96	7.17
6937	NASDAQ	USAP	Thu, Dec 29, 2022	7.13	7.16	6.91	7.16
6936	NASDAQ	USAP	Wed, Dec 28, 2022	7.17	7.17	6.93	7.00
6935	NASDAQ	USAP	Tue, Dec 27, 2022	6.90	7.17	6.90	7.02
6934	NASDAQ	USAP	Fri, Dec 23, 2022	6.87	6.89	6.87	6.88
6933	NASDAQ	USAP	Thu, Dec 22, 2022	6.93	6.93	6.80	6.87
6932	NASDAQ	USAP	Wed, Dec 21, 2022	6.85	6.98	6.82	6.82
6931	NASDAQ	USAP	Tue, Dec 20, 2022	6.94	6.94	6.84	6.86
6930	NASDAQ	USAP	Mon, Dec 19, 2022	6.89	7.15	6.89	6.90
6929	NASDAQ	USAP	Fri, Dec 16, 2022	6.96	6.96	6.89	6.90
6928	NASDAQ	USAP	Thu, Dec 15, 2022	6.98	7.10	6.94	6.94
6927	NASDAQ	USAP	Wed, Dec 14, 2022	7.11	7.11	7.05	7.06
6926	NASDAQ	USAP	Tue, Dec 13, 2022	7.17	7.17	7.07	7.08
6925	NASDAQ	USAP	Mon, Dec 12, 2022	7.13	7.24	7.11	7.14
6924	NASDAQ	USAP	Fri, Dec 9, 2022	7.11	7.20	7.11	7.15
6923	NASDAQ	USAP	Thu, Dec 8, 2022	7.21	7.21	7.12	7.12
6922	NASDAQ	USAP	Wed, Dec 7, 2022	7.14	7.24	7.14	7.15
6921	NASDAQ	USAP	Tue, Dec 6, 2022	7.19	7.19	7.06	7.11
6920	NASDAQ	USAP	Mon, Dec 5, 2022	7.28	7.28	7.03	7.20
6919	NASDAQ	USAP	Fri, Dec 2, 2022	7.14	7.30	7.06	7.29
6918	NASDAQ	USAP	Thu, Dec 1, 2022	7.29	7.37	7.20	7.21
6917	NASDAQ	USAP	Wed, Nov 30, 2022	7.26	7.50	7.06	7.18
6916	NASDAQ	USAP	Tue, Nov 29, 2022	7.32	7.32	7.30	7.32
6915	NASDAQ	USAP	Mon, Nov 28, 2022	7.25	7.56	7.25	7.37
6914	NASDAQ	USAP	Fri, Nov 25, 2022	7.64	7.64	7.45	7.50
6913	NASDAQ	USAP	Wed, Nov 23, 2022	7.53	7.55	7.47	7.55
6912	NASDAQ	USAP	Tue, Nov 22, 2022	7.68	7.69	7.60	7.60
6911	NASDAQ	USAP	Mon, Nov 21, 2022	7.55	7.55	7.50	7.50
6910	NASDAQ	USAP	Fri, Nov 18, 2022	7.52	7.61	7.52	7.60
6909	NASDAQ	USAP	Thu, Nov 17, 2022	7.42	7.60	7.35	7.60
6908	NASDAQ	USAP	Wed, Nov 16, 2022	7.67	7.84	7.67	7.80
6907	NASDAQ	USAP	Tue, Nov 15, 2022	7.86	7.95	7.71	7.74
6906	NASDAQ	USAP	Mon, Nov 14, 2022	7.68	7.75	7.65	7.75
6905	NASDAQ	USAP	Fri, Nov 11, 2022	7.71	7.89	7.66	7.75
6904	NASDAQ	USAP	Thu, Nov 10, 2022	8.01	8.01	7.62	7.89
6903	NASDAQ	USAP	Wed, Nov 9, 2022	8.01	8.01	7.37	7.59
6902	NASDAQ	USAP	Tue, Nov 8, 2022	7.59	7.84	7.56	7.61
6901	NASDAQ	USAP	Mon, Nov 7, 2022	7.44	7.80	7.44	7.56
6900	NASDAQ	USAP	Fri, Nov 4, 2022	7.13	7.35	7.13	7.25
6899	NASDAQ	USAP	Thu, Nov 3, 2022	6.97	7.08	6.97	7.08
6898	NASDAQ	USAP	Wed, Nov 2, 2022	7.41	7.41	7.03	7.06
6897	NASDAQ	USAP	Tue, Nov 1, 2022	7.35	7.45	7.12	7.32
6896	NASDAQ	USAP	Mon, Oct 31, 2022	7.33	7.40	7.02	7.35
6895	NASDAQ	USAP	Fri, Oct 28, 2022	6.94	7.49	6.94	7.40
6894	NASDAQ	USAP	Thu, Oct 27, 2022	6.87	7.21	6.87	6.93
6893	NASDAQ	USAP	Wed, Oct 26, 2022	6.56	6.97	6.55	6.76
6892	NASDAQ	USAP	Tue, Oct 25, 2022	6.61	6.90	6.60	6.60
6891	NASDAQ	USAP	Mon, Oct 24, 2022	6.82	6.82	6.70	6.75
6890	NASDAQ	USAP	Fri, Oct 21, 2022	6.85	6.89	6.76	6.78
6889	NASDAQ	USAP	Thu, Oct 20, 2022	7.05	7.15	6.80	6.87
6888	NASDAQ	USAP	Wed, Oct 19, 2022	7.37	7.40	7.10	7.15
6887	NASDAQ	USAP	Tue, Oct 18, 2022	7.16	7.44	7.05	7.25
6886	NASDAQ	USAP	Mon, Oct 17, 2022	7.15	7.30	7.05	7.05
6885	NASDAQ	USAP	Fri, Oct 14, 2022	7.33	7.33	6.96	7.31
6884	NASDAQ	USAP	Thu, Oct 13, 2022	6.99	7.24	6.93	7.24
6883	NASDAQ	USAP	Wed, Oct 12, 2022	7.00	7.15	6.71	6.90
6882	NASDAQ	USAP	Tue, Oct 11, 2022	7.00	7.28	6.94	7.05
6881	NASDAQ	USAP	Mon, Oct 10, 2022	7.08	7.08	7.03	7.03
6880	NASDAQ	USAP	Fri, Oct 7, 2022	7.20	7.20	7.03	7.05
6879	NASDAQ	USAP	Thu, Oct 6, 2022	7.29	7.29	7.08	7.27
6878	NASDAQ	USAP	Wed, Oct 5, 2022	7.17	7.58	7.13	7.18
6877	NASDAQ	USAP	Tue, Oct 4, 2022	7.25	7.60	7.23	7.32
6876	NASDAQ	USAP	Mon, Oct 3, 2022	7.00	7.24	6.95	7.21
6875	NASDAQ	USAP	Fri, Sep 30, 2022	7.04	7.24	6.95	7.12
6874	NASDAQ	USAP	Thu, Sep 29, 2022	7.02	7.12	6.55	7.12
6873	NASDAQ	USAP	Wed, Sep 28, 2022	6.82	7.12	6.52	7.00
6872	NASDAQ	USAP	Tue, Sep 27, 2022	6.99	7.19	6.86	6.86
6871	NASDAQ	USAP	Mon, Sep 26, 2022	7.00	7.06	7.00	7.00
6870	NASDAQ	USAP	Fri, Sep 23, 2022	7.28	7.29	6.95	7.02
6869	NASDAQ	USAP	Thu, Sep 22, 2022	7.40	7.45	7.32	7.36
6868	NASDAQ	USAP	Wed, Sep 21, 2022	7.32	7.45	7.31	7.32
6867	NASDAQ	USAP	Tue, Sep 20, 2022	7.50	7.58	7.31	7.40
6866	NASDAQ	USAP	Mon, Sep 19, 2022	7.25	7.62	7.20	7.50
6865	NASDAQ	USAP	Fri, Sep 16, 2022	7.71	7.78	7.16	7.16
6864	NASDAQ	USAP	Thu, Sep 15, 2022	7.91	7.91	7.79	7.79
6863	NASDAQ	USAP	Wed, Sep 14, 2022	8.18	8.18	7.90	7.90
6862	NASDAQ	USAP	Tue, Sep 13, 2022	8.01	8.18	7.99	8.05
6861	NASDAQ	USAP	Mon, Sep 12, 2022	7.97	8.24	7.71	7.98
6860	NASDAQ	USAP	Fri, Sep 9, 2022	7.92	7.92	7.65	7.78
6859	NASDAQ	USAP	Thu, Sep 8, 2022	7.64	7.77	7.64	7.77
6858	NASDAQ	USAP	Wed, Sep 7, 2022	7.67	7.90	7.63	7.71
6857	NASDAQ	USAP	Tue, Sep 6, 2022	7.91	8.07	7.75	7.85
6856	NASDAQ	USAP	Fri, Sep 2, 2022	7.71	8.15	7.55	7.86
6855	NASDAQ	USAP	Thu, Sep 1, 2022	7.86	7.86	7.55	7.73
6854	NASDAQ	USAP	Wed, Aug 31, 2022	8.40	8.40	7.86	7.99
6853	NASDAQ	USAP	Tue, Aug 30, 2022	8.57	8.58	8.23	8.24
6852	NASDAQ	USAP	Mon, Aug 29, 2022	8.34	8.65	8.34	8.65
6851	NASDAQ	USAP	Fri, Aug 26, 2022	8.47	8.69	8.33	8.37
6850	NASDAQ	USAP	Thu, Aug 25, 2022	8.39	8.69	8.39	8.62
6849	NASDAQ	USAP	Wed, Aug 24, 2022	8.45	8.53	8.37	8.50
6848	NASDAQ	USAP	Tue, Aug 23, 2022	8.49	8.50	8.49	8.50
6847	NASDAQ	USAP	Mon, Aug 22, 2022	8.60	8.60	8.36	8.55
6846	NASDAQ	USAP	Fri, Aug 19, 2022	8.60	8.71	8.45	8.59
6845	NASDAQ	USAP	Thu, Aug 18, 2022	8.59	8.83	8.59	8.70
6844	NASDAQ	USAP	Wed, Aug 17, 2022	8.75	8.95	8.54	8.56
6843	NASDAQ	USAP	Tue, Aug 16, 2022	8.66	9.00	8.61	8.79
6842	NASDAQ	USAP	Mon, Aug 15, 2022	8.53	8.78	8.53	8.65
6841	NASDAQ	USAP	Fri, Aug 12, 2022	8.29	8.85	8.29	8.50
6840	NASDAQ	USAP	Thu, Aug 11, 2022	8.65	8.66	8.31	8.40
6839	NASDAQ	USAP	Wed, Aug 10, 2022	8.40	8.81	8.40	8.56
6838	NASDAQ	USAP	Tue, Aug 9, 2022	8.50	8.50	8.18	8.40
6837	NASDAQ	USAP	Mon, Aug 8, 2022	8.62	8.66	8.62	8.65
6836	NASDAQ	USAP	Fri, Aug 5, 2022	8.45	8.56	8.45	8.50
6835	NASDAQ	USAP	Thu, Aug 4, 2022	8.16	8.60	8.16	8.60
6834	NASDAQ	USAP	Wed, Aug 3, 2022	8.26	8.40	8.15	8.39
6833	NASDAQ	USAP	Tue, Aug 2, 2022	8.55	8.55	8.15	8.15
6832	NASDAQ	USAP	Mon, Aug 1, 2022	8.39	8.60	8.09	8.43
6831	NASDAQ	USAP	Fri, Jul 29, 2022	8.38	8.69	7.82	8.50
6830	NASDAQ	USAP	Thu, Jul 28, 2022	8.17	8.60	8.17	8.47
6829	NASDAQ	USAP	Wed, Jul 27, 2022	7.95	8.30	7.33	8.27
6828	NASDAQ	USAP	Tue, Jul 26, 2022	7.60	7.70	7.45	7.60
6827	NASDAQ	USAP	Mon, Jul 25, 2022	7.43	7.57	7.31	7.45
6826	NASDAQ	USAP	Fri, Jul 22, 2022	7.63	7.87	7.41	7.42
6825	NASDAQ	USAP	Thu, Jul 21, 2022	7.49	7.73	7.43	7.70
6824	NASDAQ	USAP	Wed, Jul 20, 2022	7.25	7.70	7.24	7.43
6823	NASDAQ	USAP	Tue, Jul 19, 2022	7.37	7.84	7.24	7.53
6822	NASDAQ	USAP	Mon, Jul 18, 2022	7.27	7.47	7.25	7.25
6821	NASDAQ	USAP	Fri, Jul 15, 2022	7.33	7.48	6.99	7.25
6820	NASDAQ	USAP	Thu, Jul 14, 2022	7.40	7.46	7.20	7.32
6819	NASDAQ	USAP	Wed, Jul 13, 2022	7.03	7.42	7.03	7.40
6818	NASDAQ	USAP	Tue, Jul 12, 2022	7.01	7.10	6.94	7.02
6817	NASDAQ	USAP	Mon, Jul 11, 2022	7.05	7.16	7.00	7.07
6816	NASDAQ	USAP	Fri, Jul 8, 2022	7.46	7.46	7.05	7.19
6815	NASDAQ	USAP	Thu, Jul 7, 2022	7.10	7.34	7.10	7.34
6814	NASDAQ	USAP	Wed, Jul 6, 2022	7.07	7.26	7.07	7.09
6813	NASDAQ	USAP	Tue, Jul 5, 2022	7.14	7.45	7.07	7.08
6812	NASDAQ	USAP	Fri, Jul 1, 2022	7.20	7.24	7.18	7.20
6811	NASDAQ	USAP	Thu, Jun 30, 2022	7.26	7.41	7.20	7.40
6810	NASDAQ	USAP	Wed, Jun 29, 2022	7.20	7.50	7.15	7.32
6809	NASDAQ	USAP	Tue, Jun 28, 2022	7.13	7.24	7.02	7.19
6808	NASDAQ	USAP	Mon, Jun 27, 2022	7.10	7.30	7.07	7.15
6807	NASDAQ	USAP	Fri, Jun 24, 2022	7.12	7.17	7.11	7.17
6806	NASDAQ	USAP	Thu, Jun 23, 2022	7.30	7.37	7.05	7.05
6805	NASDAQ	USAP	Wed, Jun 22, 2022	6.87	7.48	6.87	7.32
6804	NASDAQ	USAP	Tue, Jun 21, 2022	7.36	7.36	6.95	7.02
6803	NASDAQ	USAP	Fri, Jun 17, 2022	7.08	7.43	6.97	7.00
6802	NASDAQ	USAP	Thu, Jun 16, 2022	7.10	7.18	6.97	7.16
6801	NASDAQ	USAP	Wed, Jun 15, 2022	7.27	7.28	7.15	7.18
6800	NASDAQ	USAP	Tue, Jun 14, 2022	7.54	7.59	7.02	7.12
6799	NASDAQ	USAP	Mon, Jun 13, 2022	7.73	7.73	7.40	7.45
6798	NASDAQ	USAP	Fri, Jun 10, 2022	7.68	7.79	7.55	7.76
6797	NASDAQ	USAP	Thu, Jun 9, 2022	7.75	7.78	7.70	7.76
6796	NASDAQ	USAP	Wed, Jun 8, 2022	8.00	8.00	7.68	7.82
6795	NASDAQ	USAP	Tue, Jun 7, 2022	7.94	8.08	7.89	7.89
6794	NASDAQ	USAP	Mon, Jun 6, 2022	7.92	8.10	7.87	8.07
6793	NASDAQ	USAP	Fri, Jun 3, 2022	8.17	8.17	7.82	7.99
6792	NASDAQ	USAP	Thu, Jun 2, 2022	8.00	8.33	7.85	8.20
6791	NASDAQ	USAP	Wed, Jun 1, 2022	8.22	8.22	7.70	8.20
6790	NASDAQ	USAP	Tue, May 31, 2022	7.96	8.23	7.96	8.14
6789	NASDAQ	USAP	Fri, May 27, 2022	7.93	8.22	7.91	8.04
6788	NASDAQ	USAP	Thu, May 26, 2022	8.09	8.20	7.91	7.92
6787	NASDAQ	USAP	Wed, May 25, 2022	7.81	8.22	7.80	8.20
6786	NASDAQ	USAP	Tue, May 24, 2022	8.35	8.35	7.81	7.83
6785	NASDAQ	USAP	Mon, May 23, 2022	8.12	8.46	7.82	7.94
6784	NASDAQ	USAP	Fri, May 20, 2022	8.38	8.57	8.01	8.09
6783	NASDAQ	USAP	Thu, May 19, 2022	7.69	8.94	7.69	8.38
6782	NASDAQ	USAP	Wed, May 18, 2022	7.73	7.75	7.50	7.68
6781	NASDAQ	USAP	Tue, May 17, 2022	7.50	8.07	7.50	7.63
6780	NASDAQ	USAP	Mon, May 16, 2022	7.50	7.63	7.23	7.37
6779	NASDAQ	USAP	Fri, May 13, 2022	7.50	7.68	7.39	7.49
6778	NASDAQ	USAP	Thu, May 12, 2022	7.35	7.58	7.32	7.44
6777	NASDAQ	USAP	Wed, May 11, 2022	7.80	7.82	7.50	7.56
6776	NASDAQ	USAP	Tue, May 10, 2022	8.13	8.13	7.85	7.87
6775	NASDAQ	USAP	Mon, May 9, 2022	8.42	8.42	7.95	8.07
6774	NASDAQ	USAP	Fri, May 6, 2022	8.10	8.28	8.06	8.22
6773	NASDAQ	USAP	Thu, May 5, 2022	8.48	8.60	8.11	8.28
6772	NASDAQ	USAP	Wed, May 4, 2022	8.20	8.70	8.18	8.63
6771	NASDAQ	USAP	Tue, May 3, 2022	8.20	8.38	8.10	8.23
6770	NASDAQ	USAP	Mon, May 2, 2022	8.70	8.70	8.18	8.20
6769	NASDAQ	USAP	Fri, Apr 29, 2022	8.60	8.91	8.46	8.70
6768	NASDAQ	USAP	Thu, Apr 28, 2022	8.46	8.86	8.11	8.38
6767	NASDAQ	USAP	Wed, Apr 27, 2022	8.44	8.57	8.12	8.27
6766	NASDAQ	USAP	Tue, Apr 26, 2022	8.71	8.71	8.41	8.43
6765	NASDAQ	USAP	Mon, Apr 25, 2022	9.14	9.36	8.73	8.85
6764	NASDAQ	USAP	Fri, Apr 22, 2022	9.32	9.44	8.99	9.28
6763	NASDAQ	USAP	Thu, Apr 21, 2022	9.41	9.77	9.07	9.31
6762	NASDAQ	USAP	Wed, Apr 20, 2022	8.65	9.51	8.55	9.38
6761	NASDAQ	USAP	Tue, Apr 19, 2022	8.95	9.43	8.78	9.12
6760	NASDAQ	USAP	Mon, Apr 18, 2022	8.58	8.98	8.58	8.80
6759	NASDAQ	USAP	Thu, Apr 14, 2022	8.44	8.69	8.44	8.65
6758	NASDAQ	USAP	Wed, Apr 13, 2022	8.24	8.49	8.07	8.46
6757	NASDAQ	USAP	Tue, Apr 12, 2022	8.25	8.75	8.06	8.11
6756	NASDAQ	USAP	Mon, Apr 11, 2022	8.60	8.68	8.20	8.26
6755	NASDAQ	USAP	Fri, Apr 8, 2022	8.98	9.00	8.56	8.61
6754	NASDAQ	USAP	Thu, Apr 7, 2022	8.81	9.10	8.56	8.94
6753	NASDAQ	USAP	Wed, Apr 6, 2022	8.75	8.90	8.58	8.79
6752	NASDAQ	USAP	Tue, Apr 5, 2022	8.89	8.95	8.70	8.75
6751	NASDAQ	USAP	Mon, Apr 4, 2022	8.81	8.85	8.78	8.85
6750	NASDAQ	USAP	Fri, Apr 1, 2022	8.70	8.88	8.67	8.79
6749	NASDAQ	USAP	Thu, Mar 31, 2022	8.60	8.82	8.60	8.68
6748	NASDAQ	USAP	Wed, Mar 30, 2022	8.78	8.89	8.61	8.70
6747	NASDAQ	USAP	Tue, Mar 29, 2022	8.58	9.00	8.19	8.75
6746	NASDAQ	USAP	Mon, Mar 28, 2022	9.08	9.13	8.64	8.73
6745	NASDAQ	USAP	Fri, Mar 25, 2022	9.64	9.96	9.06	9.19
6744	NASDAQ	USAP	Thu, Mar 24, 2022	9.69	10.05	9.57	9.64
6743	NASDAQ	USAP	Wed, Mar 23, 2022	9.81	10.02	9.51	9.55
6742	NASDAQ	USAP	Tue, Mar 22, 2022	9.62	10.18	9.62	9.75
6741	NASDAQ	USAP	Mon, Mar 21, 2022	9.36	9.70	9.36	9.54
6740	NASDAQ	USAP	Fri, Mar 18, 2022	9.28	9.55	9.28	9.41
6739	NASDAQ	USAP	Thu, Mar 17, 2022	9.40	9.55	9.30	9.40
6738	NASDAQ	USAP	Wed, Mar 16, 2022	9.19	9.38	9.14	9.25
6737	NASDAQ	USAP	Tue, Mar 15, 2022	9.23	9.35	9.13	9.13
6736	NASDAQ	USAP	Mon, Mar 14, 2022	9.40	9.45	9.20	9.30
6735	NASDAQ	USAP	Fri, Mar 11, 2022	9.33	9.55	9.26	9.33
6734	NASDAQ	USAP	Thu, Mar 10, 2022	9.33	9.45	9.22	9.33
6733	NASDAQ	USAP	Wed, Mar 9, 2022	9.72	9.79	9.31	9.35
6732	NASDAQ	USAP	Tue, Mar 8, 2022	9.38	10.00	9.21	9.41
6731	NASDAQ	USAP	Mon, Mar 7, 2022	9.67	10.13	9.29	9.37
6730	NASDAQ	USAP	Fri, Mar 4, 2022	9.30	9.63	9.23	9.54
6729	NASDAQ	USAP	Thu, Mar 3, 2022	9.54	9.54	9.00	9.22
6728	NASDAQ	USAP	Wed, Mar 2, 2022	9.18	9.51	9.05	9.25
6727	NASDAQ	USAP	Tue, Mar 1, 2022	9.87	10.05	9.02	9.17
6726	NASDAQ	USAP	Mon, Feb 28, 2022	10.17	10.34	9.79	9.96
6725	NASDAQ	USAP	Fri, Feb 25, 2022	10.03	10.71	9.93	10.13
6724	NASDAQ	USAP	Thu, Feb 24, 2022	9.49	10.32	9.02	10.12
6723	NASDAQ	USAP	Wed, Feb 23, 2022	10.10	10.36	9.56	9.74
6722	NASDAQ	USAP	Tue, Feb 22, 2022	10.31	10.42	9.59	10.05
6721	NASDAQ	USAP	Fri, Feb 18, 2022	9.44	10.36	9.44	10.17
6720	NASDAQ	USAP	Thu, Feb 17, 2022	9.51	9.60	9.42	9.50
6719	NASDAQ	USAP	Wed, Feb 16, 2022	9.37	9.65	9.37	9.60
6718	NASDAQ	USAP	Tue, Feb 15, 2022	9.35	9.50	9.34	9.46
6717	NASDAQ	USAP	Mon, Feb 14, 2022	9.17	9.65	9.17	9.30
6716	NASDAQ	USAP	Fri, Feb 11, 2022	9.31	9.56	9.10	9.22
6715	NASDAQ	USAP	Thu, Feb 10, 2022	9.34	9.70	9.28	9.39
6714	NASDAQ	USAP	Wed, Feb 9, 2022	9.00	9.69	8.95	9.55
6713	NASDAQ	USAP	Tue, Feb 8, 2022	9.13	9.13	8.94	9.11
6712	NASDAQ	USAP	Mon, Feb 7, 2022	8.96	9.17	8.85	8.91
6711	NASDAQ	USAP	Fri, Feb 4, 2022	9.14	9.47	8.70	9.26
6710	NASDAQ	USAP	Thu, Feb 3, 2022	9.50	9.50	8.90	9.00
6709	NASDAQ	USAP	Wed, Feb 2, 2022	9.18	9.70	8.98	9.69
6708	NASDAQ	USAP	Tue, Feb 1, 2022	8.74	9.18	8.70	8.99
6707	NASDAQ	USAP	Mon, Jan 31, 2022	8.20	8.95	8.20	8.75
6706	NASDAQ	USAP	Fri, Jan 28, 2022	8.50	8.50	8.18	8.19
6705	NASDAQ	USAP	Thu, Jan 27, 2022	8.73	8.99	8.35	8.59
6704	NASDAQ	USAP	Wed, Jan 26, 2022	8.30	8.98	8.30	8.92
6703	NASDAQ	USAP	Tue, Jan 25, 2022	8.18	8.35	8.06	8.24
6702	NASDAQ	USAP	Mon, Jan 24, 2022	8.00	8.46	8.00	8.28
6701	NASDAQ	USAP	Fri, Jan 21, 2022	8.40	8.50	8.05	8.08
6700	NASDAQ	USAP	Thu, Jan 20, 2022	8.27	8.65	8.27	8.50
6699	NASDAQ	USAP	Wed, Jan 19, 2022	8.67	8.67	8.26	8.58
6698	NASDAQ	USAP	Tue, Jan 18, 2022	8.85	8.89	8.66	8.66
6697	NASDAQ	USAP	Fri, Jan 14, 2022	9.24	9.24	8.93	8.95
6696	NASDAQ	USAP	Thu, Jan 13, 2022	9.10	9.25	9.10	9.25
6695	NASDAQ	USAP	Wed, Jan 12, 2022	9.29	9.30	9.07	9.17
6694	NASDAQ	USAP	Tue, Jan 11, 2022	8.76	9.29	8.66	9.29
6693	NASDAQ	USAP	Mon, Jan 10, 2022	8.69	8.93	8.69	8.72
6692	NASDAQ	USAP	Fri, Jan 7, 2022	8.63	8.92	8.61	8.77
6691	NASDAQ	USAP	Thu, Jan 6, 2022	8.46	8.97	8.46	8.70
6690	NASDAQ	USAP	Wed, Jan 5, 2022	8.51	8.61	8.33	8.41
6689	NASDAQ	USAP	Tue, Jan 4, 2022	8.54	8.98	8.37	8.40
6688	NASDAQ	USAP	Mon, Jan 3, 2022	8.00	8.64	8.00	8.33
6687	NASDAQ	USAP	Fri, Dec 31, 2021	7.84	7.94	7.78	7.94
6686	NASDAQ	USAP	Thu, Dec 30, 2021	7.96	7.96	7.77	7.83
6685	NASDAQ	USAP	Wed, Dec 29, 2021	7.78	7.80	7.71	7.74
6684	NASDAQ	USAP	Tue, Dec 28, 2021	7.81	7.89	7.76	7.77
6683	NASDAQ	USAP	Mon, Dec 27, 2021	7.51	7.90	7.50	7.76
6682	NASDAQ	USAP	Thu, Dec 23, 2021	7.70	7.70	7.50	7.55
6681	NASDAQ	USAP	Wed, Dec 22, 2021	7.58	7.70	7.51	7.61
6680	NASDAQ	USAP	Tue, Dec 21, 2021	7.83	7.83	7.50	7.68
6679	NASDAQ	USAP	Mon, Dec 20, 2021	7.78	7.90	7.63	7.70
6678	NASDAQ	USAP	Fri, Dec 17, 2021	7.90	8.01	7.70	7.84
6677	NASDAQ	USAP	Thu, Dec 16, 2021	8.11	8.20	7.78	7.94
6676	NASDAQ	USAP	Wed, Dec 15, 2021	8.20	8.22	7.92	8.12
6675	NASDAQ	USAP	Tue, Dec 14, 2021	8.02	8.16	8.01	8.01
6674	NASDAQ	USAP	Mon, Dec 13, 2021	8.11	8.33	8.04	8.26
6673	NASDAQ	USAP	Fri, Dec 10, 2021	8.37	8.37	8.02	8.02
6672	NASDAQ	USAP	Thu, Dec 9, 2021	8.11	8.24	8.11	8.15
6671	NASDAQ	USAP	Wed, Dec 8, 2021	8.02	8.37	8.02	8.27
6670	NASDAQ	USAP	Tue, Dec 7, 2021	8.25	8.57	8.12	8.12
6669	NASDAQ	USAP	Mon, Dec 6, 2021	7.92	8.39	7.92	8.21
6668	NASDAQ	USAP	Fri, Dec 3, 2021	8.29	8.50	7.93	7.96
6667	NASDAQ	USAP	Thu, Dec 2, 2021	7.87	8.42	7.70	8.33
6666	NASDAQ	USAP	Wed, Dec 1, 2021	7.77	8.00	7.68	7.69
6665	NASDAQ	USAP	Tue, Nov 30, 2021	8.32	8.32	7.60	7.60
6664	NASDAQ	USAP	Mon, Nov 29, 2021	8.70	8.73	8.28	8.28
6663	NASDAQ	USAP	Fri, Nov 26, 2021	8.53	8.70	8.52	8.53
6662	NASDAQ	USAP	Wed, Nov 24, 2021	8.76	8.83	8.61	8.61
6661	NASDAQ	USAP	Tue, Nov 23, 2021	8.73	8.86	8.69	8.69
6660	NASDAQ	USAP	Mon, Nov 22, 2021	8.61	8.88	8.61	8.63
6659	NASDAQ	USAP	Fri, Nov 19, 2021	8.71	8.87	8.61	8.61
6658	NASDAQ	USAP	Thu, Nov 18, 2021	9.15	9.15	8.81	8.81
6657	NASDAQ	USAP	Wed, Nov 17, 2021	9.20	9.38	9.05	9.05
6656	NASDAQ	USAP	Tue, Nov 16, 2021	9.04	9.39	9.01	9.16
6655	NASDAQ	USAP	Mon, Nov 15, 2021	9.42	9.42	8.98	9.10
6654	NASDAQ	USAP	Fri, Nov 12, 2021	9.46	9.60	9.42	9.42
6653	NASDAQ	USAP	Thu, Nov 11, 2021	9.32	9.68	9.32	9.50
6652	NASDAQ	USAP	Wed, Nov 10, 2021	9.57	9.80	9.33	9.35
6651	NASDAQ	USAP	Tue, Nov 9, 2021	9.57	9.80	9.30	9.53
6650	NASDAQ	USAP	Mon, Nov 8, 2021	9.88	9.90	9.51	9.56
6649	NASDAQ	USAP	Fri, Nov 5, 2021	9.49	9.78	9.48	9.75
6648	NASDAQ	USAP	Thu, Nov 4, 2021	9.61	9.65	9.25	9.58
6647	NASDAQ	USAP	Wed, Nov 3, 2021	9.66	9.66	9.40	9.62
6646	NASDAQ	USAP	Tue, Nov 2, 2021	9.36	9.89	9.28	9.61
6645	NASDAQ	USAP	Mon, Nov 1, 2021	9.53	9.72	9.36	9.41
6644	NASDAQ	USAP	Fri, Oct 29, 2021	9.40	9.65	9.40	9.48
6643	NASDAQ	USAP	Thu, Oct 28, 2021	9.58	9.58	9.35	9.45
6642	NASDAQ	USAP	Wed, Oct 27, 2021	9.50	9.54	9.35	9.36
6641	NASDAQ	USAP	Tue, Oct 26, 2021	9.45	9.66	9.45	9.59
6640	NASDAQ	USAP	Mon, Oct 25, 2021	9.35	9.48	9.22	9.45
6639	NASDAQ	USAP	Fri, Oct 22, 2021	9.54	10.12	9.28	9.35
6638	NASDAQ	USAP	Thu, Oct 21, 2021	10.11	10.20	9.52	9.60
6637	NASDAQ	USAP	Wed, Oct 20, 2021	10.03	10.55	9.76	10.06
6636	NASDAQ	USAP	Tue, Oct 19, 2021	9.81	10.26	9.81	9.92
6635	NASDAQ	USAP	Mon, Oct 18, 2021	9.78	10.02	9.78	9.88
6634	NASDAQ	USAP	Fri, Oct 15, 2021	9.51	10.24	9.51	9.92
6633	NASDAQ	USAP	Thu, Oct 14, 2021	10.12	10.18	9.17	9.17
6632	NASDAQ	USAP	Wed, Oct 13, 2021	10.07	10.20	10.07	10.14
6631	NASDAQ	USAP	Tue, Oct 12, 2021	10.13	10.24	10.09	10.09
6630	NASDAQ	USAP	Mon, Oct 11, 2021	10.55	10.55	10.07	10.07
6629	NASDAQ	USAP	Fri, Oct 8, 2021	10.45	10.62	10.39	10.55
6628	NASDAQ	USAP	Thu, Oct 7, 2021	10.75	10.79	10.32	10.32
6627	NASDAQ	USAP	Wed, Oct 6, 2021	10.74	10.74	10.31	10.39
6626	NASDAQ	USAP	Tue, Oct 5, 2021	10.35	10.65	10.35	10.65
6625	NASDAQ	USAP	Mon, Oct 4, 2021	10.35	10.79	10.24	10.27
6624	NASDAQ	USAP	Fri, Oct 1, 2021	10.32	10.76	10.08	10.35
6623	NASDAQ	USAP	Thu, Sep 30, 2021	10.21	10.59	9.89	10.17
6622	NASDAQ	USAP	Wed, Sep 29, 2021	9.85	10.02	9.82	9.97
6621	NASDAQ	USAP	Tue, Sep 28, 2021	10.19	10.20	9.82	9.82
6620	NASDAQ	USAP	Mon, Sep 27, 2021	10.11	10.36	10.11	10.25
6619	NASDAQ	USAP	Fri, Sep 24, 2021	10.05	10.36	10.05	10.11
6618	NASDAQ	USAP	Thu, Sep 23, 2021	10.19	10.26	9.85	10.05
6617	NASDAQ	USAP	Wed, Sep 22, 2021	10.42	10.42	10.14	10.29
6616	NASDAQ	USAP	Tue, Sep 21, 2021	10.42	10.65	10.15	10.30
6615	NASDAQ	USAP	Mon, Sep 20, 2021	10.66	10.71	10.30	10.46
6614	NASDAQ	USAP	Fri, Sep 17, 2021	10.32	10.99	10.32	10.97
6613	NASDAQ	USAP	Thu, Sep 16, 2021	10.74	10.74	10.26	10.40
6612	NASDAQ	USAP	Wed, Sep 15, 2021	10.73	10.80	10.61	10.75
6611	NASDAQ	USAP	Tue, Sep 14, 2021	10.78	10.80	10.49	10.50
6610	NASDAQ	USAP	Mon, Sep 13, 2021	10.73	10.85	10.61	10.81
6609	NASDAQ	USAP	Fri, Sep 10, 2021	10.78	10.79	10.53	10.75
6608	NASDAQ	USAP	Thu, Sep 9, 2021	10.71	10.80	10.71	10.75
6607	NASDAQ	USAP	Wed, Sep 8, 2021	10.71	10.95	10.71	10.75
6606	NASDAQ	USAP	Tue, Sep 7, 2021	10.80	10.95	10.62	10.75
6605	NASDAQ	USAP	Fri, Sep 3, 2021	10.97	11.10	10.81	10.81
6604	NASDAQ	USAP	Thu, Sep 2, 2021	11.00	11.31	11.00	11.00
6603	NASDAQ	USAP	Wed, Sep 1, 2021	10.97	11.14	10.97	11.00
6602	NASDAQ	USAP	Tue, Aug 31, 2021	11.28	11.28	10.78	11.11
6601	NASDAQ	USAP	Mon, Aug 30, 2021	11.12	11.32	10.79	10.97
6600	NASDAQ	USAP	Fri, Aug 27, 2021	11.11	11.31	10.89	11.11
6599	NASDAQ	USAP	Thu, Aug 26, 2021	11.06	11.28	10.95	11.20
6598	NASDAQ	USAP	Wed, Aug 25, 2021	11.10	11.31	11.07	11.11
6597	NASDAQ	USAP	Tue, Aug 24, 2021	11.01	11.40	10.98	11.34
6596	NASDAQ	USAP	Mon, Aug 23, 2021	10.86	11.37	10.70	11.18
6595	NASDAQ	USAP	Fri, Aug 20, 2021	10.91	11.00	10.68	10.90
6594	NASDAQ	USAP	Thu, Aug 19, 2021	11.25	11.29	10.83	11.03
6593	NASDAQ	USAP	Wed, Aug 18, 2021	11.19	11.44	11.06	11.25
6592	NASDAQ	USAP	Tue, Aug 17, 2021	11.25	11.34	10.86	11.32
6591	NASDAQ	USAP	Mon, Aug 16, 2021	11.17	11.23	10.97	11.22
6590	NASDAQ	USAP	Fri, Aug 13, 2021	11.08	11.41	10.97	11.33
6589	NASDAQ	USAP	Thu, Aug 12, 2021	11.64	11.64	10.97	11.16
6588	NASDAQ	USAP	Wed, Aug 11, 2021	11.70	11.98	11.58	11.75
6587	NASDAQ	USAP	Tue, Aug 10, 2021	11.43	11.76	11.10	11.56
6586	NASDAQ	USAP	Mon, Aug 9, 2021	11.33	11.48	11.10	11.48
6585	NASDAQ	USAP	Fri, Aug 6, 2021	11.22	11.47	11.10	11.23
6584	NASDAQ	USAP	Thu, Aug 5, 2021	10.83	11.26	10.70	11.26
6583	NASDAQ	USAP	Wed, Aug 4, 2021	11.21	11.44	10.72	10.87
6582	NASDAQ	USAP	Tue, Aug 3, 2021	11.19	11.33	10.87	11.23
6581	NASDAQ	USAP	Mon, Aug 2, 2021	11.31	11.44	10.89	11.28
6580	NASDAQ	USAP	Fri, Jul 30, 2021	11.36	11.84	11.22	11.27
6579	NASDAQ	USAP	Thu, Jul 29, 2021	11.22	11.58	10.81	11.50
6578	NASDAQ	USAP	Wed, Jul 28, 2021	11.09	11.33	10.52	11.15
6577	NASDAQ	USAP	Tue, Jul 27, 2021	11.01	11.10	10.78	11.06
6576	NASDAQ	USAP	Mon, Jul 26, 2021	10.85	11.73	10.83	11.00
6575	NASDAQ	USAP	Fri, Jul 23, 2021	11.35	11.35	10.59	10.95
6574	NASDAQ	USAP	Thu, Jul 22, 2021	11.62	11.97	11.03	11.15
6573	NASDAQ	USAP	Wed, Jul 21, 2021	10.87	12.20	10.55	11.45
6572	NASDAQ	USAP	Tue, Jul 20, 2021	10.33	10.56	10.10	10.10
6571	NASDAQ	USAP	Mon, Jul 19, 2021	10.48	11.00	10.00	10.22
6570	NASDAQ	USAP	Fri, Jul 16, 2021	10.87	11.13	10.82	10.87
6569	NASDAQ	USAP	Thu, Jul 15, 2021	10.82	10.99	10.71	10.90
6568	NASDAQ	USAP	Wed, Jul 14, 2021	10.97	11.29	10.88	10.97
6567	NASDAQ	USAP	Tue, Jul 13, 2021	11.00	11.31	10.73	10.75
6566	NASDAQ	USAP	Mon, Jul 12, 2021	10.49	11.18	10.49	11.14
6565	NASDAQ	USAP	Fri, Jul 9, 2021	10.08	10.65	10.08	10.64
6564	NASDAQ	USAP	Thu, Jul 8, 2021	10.05	10.28	9.85	10.10
6563	NASDAQ	USAP	Wed, Jul 7, 2021	10.47	10.47	10.10	10.24
6562	NASDAQ	USAP	Tue, Jul 6, 2021	10.41	10.48	10.30	10.41
6561	NASDAQ	USAP	Fri, Jul 2, 2021	10.45	10.64	10.23	10.52
6560	NASDAQ	USAP	Thu, Jul 1, 2021	10.32	10.88	10.12	10.51
6559	NASDAQ	USAP	Wed, Jun 30, 2021	10.09	10.30	10.07	10.12
6558	NASDAQ	USAP	Tue, Jun 29, 2021	10.58	10.58	10.04	10.17
6557	NASDAQ	USAP	Mon, Jun 28, 2021	10.15	10.44	10.03	10.20
6556	NASDAQ	USAP	Fri, Jun 25, 2021	10.19	10.56	9.98	10.05
6555	NASDAQ	USAP	Thu, Jun 24, 2021	10.10	10.15	9.93	10.10
6554	NASDAQ	USAP	Wed, Jun 23, 2021	10.00	10.18	9.78	10.14
6553	NASDAQ	USAP	Tue, Jun 22, 2021	10.15	10.20	9.90	10.06
6552	NASDAQ	USAP	Mon, Jun 21, 2021	10.21	10.40	10.15	10.27
6551	NASDAQ	USAP	Fri, Jun 18, 2021	10.41	10.43	10.16	10.29
6550	NASDAQ	USAP	Thu, Jun 17, 2021	10.53	10.60	10.30	10.40
6549	NASDAQ	USAP	Wed, Jun 16, 2021	10.71	10.87	10.56	10.56
6548	NASDAQ	USAP	Tue, Jun 15, 2021	10.95	10.98	10.56	10.73
6547	NASDAQ	USAP	Mon, Jun 14, 2021	11.61	11.61	10.82	11.07
6546	NASDAQ	USAP	Fri, Jun 11, 2021	11.52	11.95	11.13	11.67
6545	NASDAQ	USAP	Thu, Jun 10, 2021	12.45	12.45	11.40	11.53
6544	NASDAQ	USAP	Wed, Jun 9, 2021	11.03	12.47	11.03	12.45
6543	NASDAQ	USAP	Tue, Jun 8, 2021	11.15	11.24	11.04	11.09
6542	NASDAQ	USAP	Mon, Jun 7, 2021	11.30	11.96	10.96	11.24
6541	NASDAQ	USAP	Fri, Jun 4, 2021	11.17	11.90	11.05	11.30
6540	NASDAQ	USAP	Thu, Jun 3, 2021	10.96	11.45	10.64	11.23
6539	NASDAQ	USAP	Wed, Jun 2, 2021	10.95	10.95	10.40	10.67
6538	NASDAQ	USAP	Tue, Jun 1, 2021	10.80	11.12	10.80	10.98
6537	NASDAQ	USAP	Fri, May 28, 2021	10.39	10.82	10.21	10.75
6536	NASDAQ	USAP	Thu, May 27, 2021	9.98	10.40	9.95	10.25
6535	NASDAQ	USAP	Wed, May 26, 2021	9.88	10.23	9.63	9.87
6534	NASDAQ	USAP	Tue, May 25, 2021	10.56	10.73	9.99	10.00
6533	NASDAQ	USAP	Mon, May 24, 2021	10.53	10.58	10.13	10.57
6532	NASDAQ	USAP	Fri, May 21, 2021	10.51	10.85	10.15	10.49
6531	NASDAQ	USAP	Thu, May 20, 2021	10.23	10.61	10.23	10.39
6530	NASDAQ	USAP	Wed, May 19, 2021	10.35	10.55	9.92	10.22
6529	NASDAQ	USAP	Tue, May 18, 2021	10.75	10.93	10.35	10.54
6528	NASDAQ	USAP	Mon, May 17, 2021	9.50	10.75	9.50	10.75
6527	NASDAQ	USAP	Fri, May 14, 2021	9.46	9.85	9.46	9.60
6526	NASDAQ	USAP	Thu, May 13, 2021	9.48	9.79	9.29	9.41
6525	NASDAQ	USAP	Wed, May 12, 2021	9.43	9.89	9.40	9.47
6524	NASDAQ	USAP	Tue, May 11, 2021	9.41	9.73	9.09	9.59
6523	NASDAQ	USAP	Mon, May 10, 2021	9.00	9.96	9.00	9.50
6522	NASDAQ	USAP	Fri, May 7, 2021	8.81	9.13	8.62	8.95
6521	NASDAQ	USAP	Thu, May 6, 2021	9.00	9.00	8.89	8.90
6520	NASDAQ	USAP	Wed, May 5, 2021	8.83	9.02	8.71	8.91
6519	NASDAQ	USAP	Tue, May 4, 2021	8.81	9.00	8.71	8.85
6518	NASDAQ	USAP	Mon, May 3, 2021	9.14	9.22	8.81	8.81
6517	NASDAQ	USAP	Fri, Apr 30, 2021	8.90	9.30	8.90	9.14
6516	NASDAQ	USAP	Thu, Apr 29, 2021	8.97	9.04	8.86	8.87
6515	NASDAQ	USAP	Wed, Apr 28, 2021	9.05	9.21	8.90	8.94
6514	NASDAQ	USAP	Tue, Apr 27, 2021	9.21	9.31	8.81	8.96
6513	NASDAQ	USAP	Mon, Apr 26, 2021	9.25	9.47	9.11	9.29
6512	NASDAQ	USAP	Fri, Apr 23, 2021	9.53	9.53	9.05	9.09
6511	NASDAQ	USAP	Thu, Apr 22, 2021	9.45	9.79	9.13	9.61
6510	NASDAQ	USAP	Wed, Apr 21, 2021	9.34	9.80	9.24	9.40
6509	NASDAQ	USAP	Tue, Apr 20, 2021	9.13	9.32	9.07	9.20
6508	NASDAQ	USAP	Mon, Apr 19, 2021	9.38	9.49	8.74	9.10
6507	NASDAQ	USAP	Fri, Apr 16, 2021	9.34	9.56	9.12	9.56
6506	NASDAQ	USAP	Thu, Apr 15, 2021	9.32	9.40	9.06	9.21
6505	NASDAQ	USAP	Wed, Apr 14, 2021	9.70	9.80	8.99	9.19
6504	NASDAQ	USAP	Tue, Apr 13, 2021	9.76	9.84	9.56	9.60
6503	NASDAQ	USAP	Mon, Apr 12, 2021	9.98	9.98	9.66	9.88
6502	NASDAQ	USAP	Fri, Apr 9, 2021	9.90	10.10	9.80	9.98
6501	NASDAQ	USAP	Thu, Apr 8, 2021	9.73	10.08	9.73	10.00
6500	NASDAQ	USAP	Wed, Apr 7, 2021	10.07	10.19	9.56	9.71
6499	NASDAQ	USAP	Tue, Apr 6, 2021	10.34	10.57	9.95	9.95
6498	NASDAQ	USAP	Mon, Apr 5, 2021	10.08	10.55	9.79	10.44
6497	NASDAQ	USAP	Thu, Apr 1, 2021	10.17	10.17	9.50	9.91
6496	NASDAQ	USAP	Wed, Mar 31, 2021	10.19	10.35	9.94	10.17
6495	NASDAQ	USAP	Tue, Mar 30, 2021	9.45	10.18	9.40	10.18
6494	NASDAQ	USAP	Mon, Mar 29, 2021	9.99	10.25	9.30	9.35
6493	NASDAQ	USAP	Fri, Mar 26, 2021	9.68	10.63	9.68	10.20
6492	NASDAQ	USAP	Thu, Mar 25, 2021	9.18	9.59	9.05	9.51
6491	NASDAQ	USAP	Wed, Mar 24, 2021	9.60	9.80	9.25	9.35
6490	NASDAQ	USAP	Tue, Mar 23, 2021	9.99	10.14	9.29	9.35
6489	NASDAQ	USAP	Mon, Mar 22, 2021	10.63	10.75	9.88	10.19
6488	NASDAQ	USAP	Fri, Mar 19, 2021	10.05	10.73	10.00	10.29
6487	NASDAQ	USAP	Thu, Mar 18, 2021	10.19	10.42	9.99	10.20
6486	NASDAQ	USAP	Wed, Mar 17, 2021	10.17	10.31	10.01	10.05
6485	NASDAQ	USAP	Tue, Mar 16, 2021	10.29	10.36	10.06	10.36
6484	NASDAQ	USAP	Mon, Mar 15, 2021	10.75	10.87	10.00	10.36
6483	NASDAQ	USAP	Fri, Mar 12, 2021	10.81	11.18	10.66	10.75
6482	NASDAQ	USAP	Thu, Mar 11, 2021	10.78	11.00	10.65	10.90
6481	NASDAQ	USAP	Wed, Mar 10, 2021	11.04	11.10	10.36	10.79
6480	NASDAQ	USAP	Tue, Mar 9, 2021	9.99	11.41	9.99	10.90
6479	NASDAQ	USAP	Mon, Mar 8, 2021	10.06	10.46	9.88	10.01
6478	NASDAQ	USAP	Fri, Mar 5, 2021	9.94	10.20	9.80	10.09
6477	NASDAQ	USAP	Thu, Mar 4, 2021	10.12	10.34	9.87	9.94
6476	NASDAQ	USAP	Wed, Mar 3, 2021	10.30	10.45	10.06	10.13
6475	NASDAQ	USAP	Tue, Mar 2, 2021	10.80	10.84	9.96	10.31
6474	NASDAQ	USAP	Mon, Mar 1, 2021	10.27	10.94	9.71	10.67
6473	NASDAQ	USAP	Fri, Feb 26, 2021	10.09	10.50	9.92	10.28
6472	NASDAQ	USAP	Thu, Feb 25, 2021	10.38	10.57	10.00	10.28
6471	NASDAQ	USAP	Wed, Feb 24, 2021	10.29	10.71	10.09	10.30
6470	NASDAQ	USAP	Tue, Feb 23, 2021	10.74	10.74	9.82	10.38
6469	NASDAQ	USAP	Mon, Feb 22, 2021	10.07	10.97	10.00	10.75
6468	NASDAQ	USAP	Fri, Feb 19, 2021	9.93	10.40	9.75	10.23
6467	NASDAQ	USAP	Thu, Feb 18, 2021	9.85	10.21	9.71	9.99
6466	NASDAQ	USAP	Wed, Feb 17, 2021	10.14	10.14	9.57	9.77
6465	NASDAQ	USAP	Tue, Feb 16, 2021	9.67	10.19	9.59	9.99
6464	NASDAQ	USAP	Fri, Feb 12, 2021	8.54	9.64	8.51	9.60
6463	NASDAQ	USAP	Thu, Feb 11, 2021	8.64	8.80	8.35	8.65
6462	NASDAQ	USAP	Wed, Feb 10, 2021	8.76	8.84	8.30	8.73
6461	NASDAQ	USAP	Tue, Feb 9, 2021	8.26	8.88	8.20	8.77
6460	NASDAQ	USAP	Mon, Feb 8, 2021	8.07	8.30	8.01	8.24
6459	NASDAQ	USAP	Fri, Feb 5, 2021	8.25	8.25	7.90	8.11
6458	NASDAQ	USAP	Thu, Feb 4, 2021	7.64	8.30	7.54	8.29
6457	NASDAQ	USAP	Wed, Feb 3, 2021	7.48	7.65	7.28	7.63
6456	NASDAQ	USAP	Tue, Feb 2, 2021	7.18	7.57	7.14	7.37
6455	NASDAQ	USAP	Mon, Feb 1, 2021	7.28	7.29	6.94	7.18
6454	NASDAQ	USAP	Fri, Jan 29, 2021	7.37	7.58	7.05	7.26
6453	NASDAQ	USAP	Thu, Jan 28, 2021	7.65	7.65	7.21	7.36
6452	NASDAQ	USAP	Wed, Jan 27, 2021	7.48	7.77	7.29	7.59
6451	NASDAQ	USAP	Tue, Jan 26, 2021	7.81	7.89	7.45	7.49
6450	NASDAQ	USAP	Mon, Jan 25, 2021	7.90	8.00	7.47	7.61
6449	NASDAQ	USAP	Fri, Jan 22, 2021	7.68	7.94	7.68	7.87
6448	NASDAQ	USAP	Thu, Jan 21, 2021	8.15	8.15	7.69	7.80
6447	NASDAQ	USAP	Wed, Jan 20, 2021	8.19	8.30	7.77	7.84
6446	NASDAQ	USAP	Tue, Jan 19, 2021	8.96	8.96	8.01	8.07
6445	NASDAQ	USAP	Fri, Jan 15, 2021	8.28	8.54	8.01	8.20
6444	NASDAQ	USAP	Thu, Jan 14, 2021	8.26	8.55	8.08	8.27
6443	NASDAQ	USAP	Wed, Jan 13, 2021	9.03	9.03	8.13	8.20
6442	NASDAQ	USAP	Tue, Jan 12, 2021	8.21	8.83	8.21	8.66
6441	NASDAQ	USAP	Mon, Jan 11, 2021	8.50	8.50	8.01	8.19
6440	NASDAQ	USAP	Fri, Jan 8, 2021	9.16	9.16	8.24	8.58
6439	NASDAQ	USAP	Thu, Jan 7, 2021	7.72	8.46	7.72	8.46
6438	NASDAQ	USAP	Wed, Jan 6, 2021	7.54	7.72	7.43	7.59
6437	NASDAQ	USAP	Tue, Jan 5, 2021	7.38	7.65	7.37	7.44
6436	NASDAQ	USAP	Mon, Jan 4, 2021	7.51	7.58	7.18	7.45
6435	NASDAQ	USAP	Thu, Dec 31, 2020	7.62	7.66	7.40	7.48
6434	NASDAQ	USAP	Wed, Dec 30, 2020	7.41	7.74	7.31	7.51
6433	NASDAQ	USAP	Tue, Dec 29, 2020	7.51	7.79	7.31	7.46
6432	NASDAQ	USAP	Mon, Dec 28, 2020	7.35	7.88	7.26	7.50
6431	NASDAQ	USAP	Thu, Dec 24, 2020	6.84	7.30	6.84	7.21
6430	NASDAQ	USAP	Wed, Dec 23, 2020	6.81	7.00	6.73	6.80
6429	NASDAQ	USAP	Tue, Dec 22, 2020	6.60	6.77	6.59	6.70
6428	NASDAQ	USAP	Mon, Dec 21, 2020	6.56	6.72	6.55	6.61
6427	NASDAQ	USAP	Fri, Dec 18, 2020	6.71	6.87	6.62	6.62
6426	NASDAQ	USAP	Thu, Dec 17, 2020	6.95	7.00	6.57	6.77
6425	NASDAQ	USAP	Wed, Dec 16, 2020	7.49	7.49	7.00	7.02
6424	NASDAQ	USAP	Tue, Dec 15, 2020	7.57	7.69	7.15	7.50
6423	NASDAQ	USAP	Mon, Dec 14, 2020	7.82	7.99	7.57	7.59
6422	NASDAQ	USAP	Fri, Dec 11, 2020	8.00	8.00	7.66	7.70
6421	NASDAQ	USAP	Thu, Dec 10, 2020	7.85	9.00	7.83	7.99
6420	NASDAQ	USAP	Wed, Dec 9, 2020	8.11	8.46	7.69	7.90
6419	NASDAQ	USAP	Tue, Dec 8, 2020	7.95	8.42	7.95	8.11
6418	NASDAQ	USAP	Mon, Dec 7, 2020	7.99	8.24	7.82	7.95
6417	NASDAQ	USAP	Fri, Dec 4, 2020	7.41	8.00	7.41	7.99
6416	NASDAQ	USAP	Thu, Dec 3, 2020	7.25	7.50	7.21	7.45
6415	NASDAQ	USAP	Wed, Dec 2, 2020	6.95	7.29	6.94	7.25
6414	NASDAQ	USAP	Tue, Dec 1, 2020	7.25	7.35	7.00	7.01
6413	NASDAQ	USAP	Mon, Nov 30, 2020	6.94	7.40	6.78	7.23
6412	NASDAQ	USAP	Fri, Nov 27, 2020	7.12	7.16	6.84	6.90
6411	NASDAQ	USAP	Wed, Nov 25, 2020	7.25	7.44	7.00	7.10
6410	NASDAQ	USAP	Tue, Nov 24, 2020	6.95	7.45	6.88	7.31
6409	NASDAQ	USAP	Mon, Nov 23, 2020	6.91	6.91	6.69	6.85
6408	NASDAQ	USAP	Fri, Nov 20, 2020	6.94	7.07	6.67	6.84
6407	NASDAQ	USAP	Thu, Nov 19, 2020	7.07	7.12	6.63	6.81
6406	NASDAQ	USAP	Wed, Nov 18, 2020	6.99	7.06	6.84	7.00
6405	NASDAQ	USAP	Tue, Nov 17, 2020	6.97	6.97	6.76	6.80
6404	NASDAQ	USAP	Mon, Nov 16, 2020	6.68	6.99	6.68	6.75
6403	NASDAQ	USAP	Fri, Nov 13, 2020	6.50	6.68	6.33	6.60
6402	NASDAQ	USAP	Thu, Nov 12, 2020	6.44	6.72	6.17	6.42
6401	NASDAQ	USAP	Wed, Nov 11, 2020	6.41	6.69	6.21	6.45
6400	NASDAQ	USAP	Tue, Nov 10, 2020	6.53	6.82	6.27	6.45
6399	NASDAQ	USAP	Mon, Nov 9, 2020	6.00	6.53	5.43	6.50
6398	NASDAQ	USAP	Fri, Nov 6, 2020	5.54	5.78	5.51	5.78
6397	NASDAQ	USAP	Thu, Nov 5, 2020	5.55	5.75	5.48	5.59
6396	NASDAQ	USAP	Wed, Nov 4, 2020	5.62	5.72	5.45	5.45
6395	NASDAQ	USAP	Tue, Nov 3, 2020	5.48	5.74	5.46	5.60
6394	NASDAQ	USAP	Mon, Nov 2, 2020	5.52	5.59	5.43	5.43
6393	NASDAQ	USAP	Fri, Oct 30, 2020	5.67	5.67	5.42	5.43
6392	NASDAQ	USAP	Thu, Oct 29, 2020	5.58	5.80	5.55	5.64
6391	NASDAQ	USAP	Wed, Oct 28, 2020	5.71	5.71	5.56	5.58
6390	NASDAQ	USAP	Tue, Oct 27, 2020	5.89	5.90	5.56	5.72
6389	NASDAQ	USAP	Mon, Oct 26, 2020	5.74	5.84	5.60	5.66
6388	NASDAQ	USAP	Fri, Oct 23, 2020	5.57	6.04	5.55	5.74
6387	NASDAQ	USAP	Thu, Oct 22, 2020	5.55	5.73	5.43	5.55
6386	NASDAQ	USAP	Wed, Oct 21, 2020	5.80	6.07	5.41	5.50
6385	NASDAQ	USAP	Tue, Oct 20, 2020	5.89	6.13	5.80	5.80
6384	NASDAQ	USAP	Mon, Oct 19, 2020	6.01	6.11	5.87	5.90
6383	NASDAQ	USAP	Fri, Oct 16, 2020	5.85	6.20	5.84	5.88
6382	NASDAQ	USAP	Thu, Oct 15, 2020	5.79	5.84	5.70	5.80
6381	NASDAQ	USAP	Wed, Oct 14, 2020	5.55	5.85	5.55	5.65
6380	NASDAQ	USAP	Tue, Oct 13, 2020	5.68	5.74	5.56	5.58
6379	NASDAQ	USAP	Mon, Oct 12, 2020	5.97	5.97	5.62	5.69
6378	NASDAQ	USAP	Fri, Oct 9, 2020	5.89	5.90	5.75	5.80
6377	NASDAQ	USAP	Thu, Oct 8, 2020	5.68	5.94	5.63	5.85
6376	NASDAQ	USAP	Wed, Oct 7, 2020	5.56	6.05	5.49	5.60
6375	NASDAQ	USAP	Tue, Oct 6, 2020	5.60	5.89	5.50	5.50
6374	NASDAQ	USAP	Mon, Oct 5, 2020	5.87	6.05	5.48	5.48
6373	NASDAQ	USAP	Fri, Oct 2, 2020	5.49	5.96	5.20	5.69
6372	NASDAQ	USAP	Thu, Oct 1, 2020	5.86	5.86	5.47	5.51
6371	NASDAQ	USAP	Wed, Sep 30, 2020	5.66	6.00	5.45	5.49
6370	NASDAQ	USAP	Tue, Sep 29, 2020	5.81	6.01	5.61	5.64
6369	NASDAQ	USAP	Mon, Sep 28, 2020	5.44	6.02	5.40	5.76
6368	NASDAQ	USAP	Fri, Sep 25, 2020	5.62	5.65	5.22	5.35
6367	NASDAQ	USAP	Thu, Sep 24, 2020	5.86	5.86	5.12	5.40
6366	NASDAQ	USAP	Wed, Sep 23, 2020	6.15	6.38	5.56	5.56
6365	NASDAQ	USAP	Tue, Sep 22, 2020	6.37	6.50	6.10	6.17
6364	NASDAQ	USAP	Mon, Sep 21, 2020	6.49	6.53	6.22	6.29
6363	NASDAQ	USAP	Fri, Sep 18, 2020	6.40	6.66	6.40	6.66
6362	NASDAQ	USAP	Thu, Sep 17, 2020	6.47	6.55	6.34	6.38
6361	NASDAQ	USAP	Wed, Sep 16, 2020	6.41	6.65	6.38	6.38
6360	NASDAQ	USAP	Tue, Sep 15, 2020	6.54	6.77	6.33	6.38
6359	NASDAQ	USAP	Mon, Sep 14, 2020	6.64	6.79	6.44	6.44
6358	NASDAQ	USAP	Fri, Sep 11, 2020	6.83	6.85	6.62	6.64
6357	NASDAQ	USAP	Thu, Sep 10, 2020	6.94	6.97	6.73	6.87
6356	NASDAQ	USAP	Wed, Sep 9, 2020	6.80	6.96	6.80	6.86
6355	NASDAQ	USAP	Tue, Sep 8, 2020	6.91	7.00	6.80	6.83
6354	NASDAQ	USAP	Fri, Sep 4, 2020	6.96	7.00	6.75	6.90
6353	NASDAQ	USAP	Thu, Sep 3, 2020	6.92	7.18	6.74	6.93
6352	NASDAQ	USAP	Wed, Sep 2, 2020	6.73	7.20	6.73	6.91
6351	NASDAQ	USAP	Tue, Sep 1, 2020	6.65	6.82	6.65	6.67
6350	NASDAQ	USAP	Mon, Aug 31, 2020	6.49	6.84	6.38	6.72
6349	NASDAQ	USAP	Fri, Aug 28, 2020	6.27	6.50	6.25	6.41
6348	NASDAQ	USAP	Thu, Aug 27, 2020	6.55	6.55	6.31	6.31
6347	NASDAQ	USAP	Wed, Aug 26, 2020	6.31	6.86	6.30	6.31
6346	NASDAQ	USAP	Tue, Aug 25, 2020	6.33	6.74	6.25	6.30
6345	NASDAQ	USAP	Mon, Aug 24, 2020	6.72	6.83	6.34	6.40
6344	NASDAQ	USAP	Fri, Aug 21, 2020	7.32	7.39	6.62	6.62
6343	NASDAQ	USAP	Thu, Aug 20, 2020	7.30	7.39	7.27	7.28
6342	NASDAQ	USAP	Wed, Aug 19, 2020	7.58	7.74	7.25	7.46
6341	NASDAQ	USAP	Tue, Aug 18, 2020	7.70	7.70	7.45	7.68
6340	NASDAQ	USAP	Mon, Aug 17, 2020	7.73	7.90	7.30	7.70
6339	NASDAQ	USAP	Fri, Aug 14, 2020	7.43	7.68	7.43	7.67
6338	NASDAQ	USAP	Thu, Aug 13, 2020	7.51	7.70	7.45	7.45
6337	NASDAQ	USAP	Wed, Aug 12, 2020	7.57	7.74	7.44	7.58
6336	NASDAQ	USAP	Tue, Aug 11, 2020	7.70	7.80	7.47	7.58
6335	NASDAQ	USAP	Mon, Aug 10, 2020	7.34	7.95	7.34	7.67
6334	NASDAQ	USAP	Fri, Aug 7, 2020	7.45	7.47	7.38	7.39
6333	NASDAQ	USAP	Thu, Aug 6, 2020	7.33	7.45	7.31	7.39
6332	NASDAQ	USAP	Wed, Aug 5, 2020	7.25	7.37	7.24	7.27
6331	NASDAQ	USAP	Tue, Aug 4, 2020	7.44	7.44	7.28	7.30
6330	NASDAQ	USAP	Mon, Aug 3, 2020	7.41	7.48	7.27	7.35
6329	NASDAQ	USAP	Fri, Jul 31, 2020	7.20	7.68	7.12	7.19
6328	NASDAQ	USAP	Thu, Jul 30, 2020	7.53	7.65	7.35	7.38
6327	NASDAQ	USAP	Wed, Jul 29, 2020	7.48	7.78	7.20	7.30
6326	NASDAQ	USAP	Tue, Jul 28, 2020	7.54	7.54	7.20	7.20
6325	NASDAQ	USAP	Mon, Jul 27, 2020	7.90	7.90	7.16	7.50
6324	NASDAQ	USAP	Fri, Jul 24, 2020	8.05	8.05	7.49	7.95
6323	NASDAQ	USAP	Thu, Jul 23, 2020	7.99	8.22	7.91	8.05
6322	NASDAQ	USAP	Wed, Jul 22, 2020	8.00	8.00	7.89	8.00
6321	NASDAQ	USAP	Tue, Jul 21, 2020	8.08	8.08	7.90	8.03
6320	NASDAQ	USAP	Mon, Jul 20, 2020	8.20	8.20	7.68	7.90
6319	NASDAQ	USAP	Fri, Jul 17, 2020	8.26	8.26	7.63	8.15
6318	NASDAQ	USAP	Thu, Jul 16, 2020	8.18	8.31	8.15	8.17
6317	NASDAQ	USAP	Wed, Jul 15, 2020	8.05	8.31	7.80	8.15
6316	NASDAQ	USAP	Tue, Jul 14, 2020	7.78	8.20	7.72	8.05
6315	NASDAQ	USAP	Mon, Jul 13, 2020	7.97	8.19	7.80	7.80
6314	NASDAQ	USAP	Fri, Jul 10, 2020	7.63	7.96	7.63	7.96
6313	NASDAQ	USAP	Thu, Jul 9, 2020	8.25	8.25	7.51	7.58
6312	NASDAQ	USAP	Wed, Jul 8, 2020	8.49	8.53	8.10	8.10
6311	NASDAQ	USAP	Tue, Jul 7, 2020	8.24	8.63	8.10	8.27
6310	NASDAQ	USAP	Mon, Jul 6, 2020	8.31	8.32	7.94	8.16
6309	NASDAQ	USAP	Thu, Jul 2, 2020	8.64	8.75	8.28	8.28
6308	NASDAQ	USAP	Wed, Jul 1, 2020	8.73	8.73	8.13	8.26
6307	NASDAQ	USAP	Tue, Jun 30, 2020	8.55	8.97	8.47	8.60
6306	NASDAQ	USAP	Mon, Jun 29, 2020	8.64	9.01	8.52	8.52
6305	NASDAQ	USAP	Fri, Jun 26, 2020	8.01	8.70	7.89	8.70
6304	NASDAQ	USAP	Thu, Jun 25, 2020	8.18	8.19	7.69	7.81
6303	NASDAQ	USAP	Wed, Jun 24, 2020	8.12	8.44	8.00	8.02
6302	NASDAQ	USAP	Tue, Jun 23, 2020	8.67	8.67	8.07	8.13
6301	NASDAQ	USAP	Mon, Jun 22, 2020	8.18	8.50	8.09	8.31
6300	NASDAQ	USAP	Fri, Jun 19, 2020	8.25	8.30	8.00	8.18
6299	NASDAQ	USAP	Thu, Jun 18, 2020	8.21	8.34	8.09	8.20
6298	NASDAQ	USAP	Wed, Jun 17, 2020	8.16	8.38	8.06	8.17
6297	NASDAQ	USAP	Tue, Jun 16, 2020	8.21	8.38	8.07	8.14
6296	NASDAQ	USAP	Mon, Jun 15, 2020	7.83	8.17	7.61	8.00
6295	NASDAQ	USAP	Fri, Jun 12, 2020	7.98	8.91	7.86	7.99
6294	NASDAQ	USAP	Thu, Jun 11, 2020	8.36	8.68	7.58	7.78
6293	NASDAQ	USAP	Wed, Jun 10, 2020	8.74	8.93	8.37	8.74
6292	NASDAQ	USAP	Tue, Jun 9, 2020	9.24	9.24	8.25	8.60
6291	NASDAQ	USAP	Mon, Jun 8, 2020	9.00	9.50	8.98	9.32
6290	NASDAQ	USAP	Fri, Jun 5, 2020	8.52	9.16	8.52	8.80
6289	NASDAQ	USAP	Thu, Jun 4, 2020	8.14	8.40	7.85	8.40
6288	NASDAQ	USAP	Wed, Jun 3, 2020	8.09	8.58	8.09	8.35
6287	NASDAQ	USAP	Tue, Jun 2, 2020	8.09	8.58	7.72	8.21
6286	NASDAQ	USAP	Mon, Jun 1, 2020	7.81	8.13	7.69	7.69
6285	NASDAQ	USAP	Fri, May 29, 2020	7.95	8.05	7.82	7.84
6284	NASDAQ	USAP	Thu, May 28, 2020	7.91	8.13	7.80	7.88
6283	NASDAQ	USAP	Wed, May 27, 2020	7.46	8.05	7.35	7.91
6282	NASDAQ	USAP	Tue, May 26, 2020	7.50	7.71	6.96	7.64
6281	NASDAQ	USAP	Fri, May 22, 2020	7.10	7.45	7.10	7.45
6280	NASDAQ	USAP	Thu, May 21, 2020	7.24	7.31	7.11	7.15
6279	NASDAQ	USAP	Wed, May 20, 2020	7.04	7.29	6.81	7.27
6278	NASDAQ	USAP	Tue, May 19, 2020	6.81	7.04	6.81	7.04
6277	NASDAQ	USAP	Mon, May 18, 2020	6.99	7.33	6.82	6.87
6276	NASDAQ	USAP	Fri, May 15, 2020	6.90	6.97	6.75	6.97
6275	NASDAQ	USAP	Thu, May 14, 2020	6.69	7.20	6.69	6.99
6274	NASDAQ	USAP	Wed, May 13, 2020	7.31	7.31	6.61	6.61
6273	NASDAQ	USAP	Tue, May 12, 2020	7.17	7.48	7.07	7.44
6272	NASDAQ	USAP	Mon, May 11, 2020	7.21	7.56	7.21	7.40
6271	NASDAQ	USAP	Fri, May 8, 2020	6.80	7.50	6.80	7.50
6270	NASDAQ	USAP	Thu, May 7, 2020	7.01	7.01	6.60	6.71
6269	NASDAQ	USAP	Wed, May 6, 2020	7.12	7.12	6.54	6.60
6268	NASDAQ	USAP	Tue, May 5, 2020	7.22	7.76	7.07	7.20
6267	NASDAQ	USAP	Mon, May 4, 2020	7.62	7.62	6.97	7.09
6266	NASDAQ	USAP	Fri, May 1, 2020	7.35	7.81	6.87	7.81
6265	NASDAQ	USAP	Thu, Apr 30, 2020	7.49	7.51	7.20	7.47
6264	NASDAQ	USAP	Wed, Apr 29, 2020	7.75	7.95	7.22	7.49
6263	NASDAQ	USAP	Tue, Apr 28, 2020	7.04	7.55	6.93	7.50
6262	NASDAQ	USAP	Mon, Apr 27, 2020	7.10	7.35	6.63	7.13
6261	NASDAQ	USAP	Fri, Apr 24, 2020	6.56	7.25	6.56	7.05
6260	NASDAQ	USAP	Thu, Apr 23, 2020	6.75	7.10	6.53	6.95
6259	NASDAQ	USAP	Wed, Apr 22, 2020	6.60	7.23	6.60	6.82
6258	NASDAQ	USAP	Tue, Apr 21, 2020	6.61	7.31	6.61	7.01
6257	NASDAQ	USAP	Mon, Apr 20, 2020	7.18	7.47	6.53	7.31
6256	NASDAQ	USAP	Fri, Apr 17, 2020	6.75	7.20	6.75	7.18
6255	NASDAQ	USAP	Thu, Apr 16, 2020	6.78	6.91	6.13	6.51
6254	NASDAQ	USAP	Wed, Apr 15, 2020	7.66	8.40	6.50	7.00
6253	NASDAQ	USAP	Tue, Apr 14, 2020	8.08	8.08	7.60	7.74
6252	NASDAQ	USAP	Mon, Apr 13, 2020	8.20	8.37	7.62	7.95
6251	NASDAQ	USAP	Thu, Apr 9, 2020	8.27	8.56	7.64	8.20
6250	NASDAQ	USAP	Wed, Apr 8, 2020	7.73	8.23	7.73	8.23
6249	NASDAQ	USAP	Tue, Apr 7, 2020	8.25	8.35	7.60	7.83
6248	NASDAQ	USAP	Mon, Apr 6, 2020	7.71	8.47	7.50	7.87
6247	NASDAQ	USAP	Fri, Apr 3, 2020	7.76	7.76	7.13	7.56
6246	NASDAQ	USAP	Thu, Apr 2, 2020	8.12	8.29	7.51	7.51
6245	NASDAQ	USAP	Wed, Apr 1, 2020	7.46	8.26	7.46	8.26
6244	NASDAQ	USAP	Tue, Mar 31, 2020	7.50	7.90	7.50	7.71
6243	NASDAQ	USAP	Mon, Mar 30, 2020	7.41	7.73	7.31	7.54
6242	NASDAQ	USAP	Fri, Mar 27, 2020	7.34	7.46	7.11	7.28
6241	NASDAQ	USAP	Thu, Mar 26, 2020	7.42	8.11	7.15	7.35
6240	NASDAQ	USAP	Wed, Mar 25, 2020	7.98	8.08	7.06	7.25
6239	NASDAQ	USAP	Tue, Mar 24, 2020	7.00	7.96	6.16	7.25
6238	NASDAQ	USAP	Mon, Mar 23, 2020	6.62	6.75	5.84	6.72
6237	NASDAQ	USAP	Fri, Mar 20, 2020	6.92	6.96	6.59	6.66
6236	NASDAQ	USAP	Thu, Mar 19, 2020	6.11	7.16	6.11	6.62
6235	NASDAQ	USAP	Wed, Mar 18, 2020	7.00	7.53	6.23	6.52
6234	NASDAQ	USAP	Tue, Mar 17, 2020	7.19	7.49	6.76	7.07
6233	NASDAQ	USAP	Mon, Mar 16, 2020	7.29	7.96	7.20	7.38
6232	NASDAQ	USAP	Fri, Mar 13, 2020	8.50	8.50	8.00	8.03
6231	NASDAQ	USAP	Thu, Mar 12, 2020	8.69	8.88	7.75	8.00
6230	NASDAQ	USAP	Wed, Mar 11, 2020	8.97	9.68	8.83	8.83
6229	NASDAQ	USAP	Tue, Mar 10, 2020	9.62	9.64	8.90	8.91
6228	NASDAQ	USAP	Mon, Mar 9, 2020	10.53	10.79	8.76	9.01
6227	NASDAQ	USAP	Fri, Mar 6, 2020	10.74	11.12	10.57	10.82
6226	NASDAQ	USAP	Thu, Mar 5, 2020	11.64	11.64	11.01	11.01
6225	NASDAQ	USAP	Wed, Mar 4, 2020	11.50	11.80	11.38	11.39
6224	NASDAQ	USAP	Tue, Mar 3, 2020	11.45	11.91	11.39	11.45
6223	NASDAQ	USAP	Mon, Mar 2, 2020	11.49	11.60	11.24	11.33
6222	NASDAQ	USAP	Fri, Feb 28, 2020	11.57	11.77	11.11	11.45
6221	NASDAQ	USAP	Thu, Feb 27, 2020	12.39	12.39	11.90	11.91
6220	NASDAQ	USAP	Wed, Feb 26, 2020	12.69	12.70	12.40	12.56
6219	NASDAQ	USAP	Tue, Feb 25, 2020	12.90	12.90	12.35	12.49
6218	NASDAQ	USAP	Mon, Feb 24, 2020	12.94	12.94	12.80	12.88
6217	NASDAQ	USAP	Fri, Feb 21, 2020	13.06	13.26	12.82	13.18
6216	NASDAQ	USAP	Thu, Feb 20, 2020	13.23	13.26	13.12	13.17
6215	NASDAQ	USAP	Wed, Feb 19, 2020	13.22	13.26	13.10	13.20
6214	NASDAQ	USAP	Tue, Feb 18, 2020	13.39	13.40	13.05	13.25
6213	NASDAQ	USAP	Fri, Feb 14, 2020	13.35	13.42	13.20	13.37
6212	NASDAQ	USAP	Thu, Feb 13, 2020	13.34	13.40	13.22	13.36
6211	NASDAQ	USAP	Wed, Feb 12, 2020	13.39	13.53	13.29	13.30
6210	NASDAQ	USAP	Tue, Feb 11, 2020	13.23	13.45	13.22	13.41
6209	NASDAQ	USAP	Mon, Feb 10, 2020	13.26	13.42	13.25	13.33
6208	NASDAQ	USAP	Fri, Feb 7, 2020	13.56	13.56	13.29	13.32
6207	NASDAQ	USAP	Thu, Feb 6, 2020	13.56	13.82	13.56	13.72
6206	NASDAQ	USAP	Wed, Feb 5, 2020	13.55	13.60	13.45	13.60
6205	NASDAQ	USAP	Tue, Feb 4, 2020	13.65	13.73	13.37	13.37
6204	NASDAQ	USAP	Mon, Feb 3, 2020	13.21	13.45	13.18	13.35
6203	NASDAQ	USAP	Fri, Jan 31, 2020	13.63	13.71	13.25	13.25
6202	NASDAQ	USAP	Thu, Jan 30, 2020	13.51	13.62	13.20	13.60
6201	NASDAQ	USAP	Wed, Jan 29, 2020	13.63	13.71	13.52	13.65
6200	NASDAQ	USAP	Tue, Jan 28, 2020	13.53	13.80	13.51	13.63
6199	NASDAQ	USAP	Mon, Jan 27, 2020	13.56	13.82	13.49	13.52
6198	NASDAQ	USAP	Fri, Jan 24, 2020	13.70	13.89	13.51	13.74
6197	NASDAQ	USAP	Thu, Jan 23, 2020	13.62	13.90	13.47	13.79
6196	NASDAQ	USAP	Wed, Jan 22, 2020	13.60	14.10	13.44	13.62
6195	NASDAQ	USAP	Tue, Jan 21, 2020	14.16	14.16	13.73	13.97
6194	NASDAQ	USAP	Fri, Jan 17, 2020	14.30	14.32	13.68	14.00
6193	NASDAQ	USAP	Thu, Jan 16, 2020	13.74	14.28	13.00	14.27
6192	NASDAQ	USAP	Wed, Jan 15, 2020	14.08	14.19	13.86	14.10
6191	NASDAQ	USAP	Tue, Jan 14, 2020	14.11	14.39	13.83	13.83
6190	NASDAQ	USAP	Mon, Jan 13, 2020	14.23	14.49	14.14	14.20
6189	NASDAQ	USAP	Fri, Jan 10, 2020	14.44	14.65	14.16	14.35
6188	NASDAQ	USAP	Thu, Jan 9, 2020	14.77	14.81	14.40	14.50
6187	NASDAQ	USAP	Wed, Jan 8, 2020	14.77	14.97	14.75	14.79
6186	NASDAQ	USAP	Tue, Jan 7, 2020	14.94	14.99	14.62	14.80
6185	NASDAQ	USAP	Mon, Jan 6, 2020	14.84	15.00	14.64	14.98
6184	NASDAQ	USAP	Fri, Jan 3, 2020	14.89	14.95	14.78	14.90
6183	NASDAQ	USAP	Thu, Jan 2, 2020	14.86	15.10	14.65	15.10
6182	NASDAQ	USAP	Tue, Dec 31, 2019	14.77	14.91	14.77	14.90
6181	NASDAQ	USAP	Mon, Dec 30, 2019	14.70	14.90	14.67	14.88
6180	NASDAQ	USAP	Fri, Dec 27, 2019	14.71	14.94	14.62	14.69
6179	NASDAQ	USAP	Thu, Dec 26, 2019	14.72	15.05	14.70	14.73
6178	NASDAQ	USAP	Tue, Dec 24, 2019	14.70	15.08	14.60	14.70
6177	NASDAQ	USAP	Mon, Dec 23, 2019	14.52	15.11	14.40	14.77
6176	NASDAQ	USAP	Fri, Dec 20, 2019	14.31	14.99	14.13	14.65
6175	NASDAQ	USAP	Thu, Dec 19, 2019	14.92	14.98	14.09	14.40
6174	NASDAQ	USAP	Wed, Dec 18, 2019	15.22	15.32	14.61	14.61
6173	NASDAQ	USAP	Tue, Dec 17, 2019	14.78	15.40	14.75	15.37
6172	NASDAQ	USAP	Mon, Dec 16, 2019	15.07	15.45	14.78	14.78
6171	NASDAQ	USAP	Fri, Dec 13, 2019	14.74	14.99	14.69	14.99
6170	NASDAQ	USAP	Thu, Dec 12, 2019	14.58	14.75	14.36	14.70
6169	NASDAQ	USAP	Wed, Dec 11, 2019	14.07	14.75	13.70	14.64
6168	NASDAQ	USAP	Tue, Dec 10, 2019	13.98	14.20	13.93	14.20
6167	NASDAQ	USAP	Mon, Dec 9, 2019	13.97	14.29	13.61	14.00
6166	NASDAQ	USAP	Fri, Dec 6, 2019	14.20	14.40	13.99	14.08
6165	NASDAQ	USAP	Thu, Dec 5, 2019	13.94	14.17	13.71	14.17
6164	NASDAQ	USAP	Wed, Dec 4, 2019	13.55	14.18	13.52	13.75
6163	NASDAQ	USAP	Tue, Dec 3, 2019	13.74	13.86	13.45	13.51
6162	NASDAQ	USAP	Mon, Dec 2, 2019	13.85	14.00	13.61	13.97
6161	NASDAQ	USAP	Fri, Nov 29, 2019	13.80	14.04	13.80	13.85
6160	NASDAQ	USAP	Wed, Nov 27, 2019	13.99	14.00	13.55	13.86
6159	NASDAQ	USAP	Tue, Nov 26, 2019	14.20	14.37	13.60	13.95
6158	NASDAQ	USAP	Mon, Nov 25, 2019	14.01	14.62	14.01	14.40
6157	NASDAQ	USAP	Fri, Nov 22, 2019	14.13	14.63	14.00	14.07
6156	NASDAQ	USAP	Thu, Nov 21, 2019	14.29	14.32	13.96	14.24
6155	NASDAQ	USAP	Wed, Nov 20, 2019	14.39	14.58	14.22	14.22
6154	NASDAQ	USAP	Tue, Nov 19, 2019	14.13	14.64	14.00	14.45
6153	NASDAQ	USAP	Mon, Nov 18, 2019	14.29	14.35	14.16	14.24
6152	NASDAQ	USAP	Fri, Nov 15, 2019	14.45	14.67	14.00	14.45
6151	NASDAQ	USAP	Thu, Nov 14, 2019	14.41	14.69	14.31	14.36
6150	NASDAQ	USAP	Wed, Nov 13, 2019	14.33	14.67	14.11	14.39
6149	NASDAQ	USAP	Tue, Nov 12, 2019	15.05	15.24	14.44	14.59
6148	NASDAQ	USAP	Mon, Nov 11, 2019	14.85	15.13	14.30	15.13
6147	NASDAQ	USAP	Fri, Nov 8, 2019	15.02	15.02	14.51	14.90
6146	NASDAQ	USAP	Thu, Nov 7, 2019	14.18	15.19	14.18	15.12
6145	NASDAQ	USAP	Wed, Nov 6, 2019	14.22	14.36	13.90	13.90
6144	NASDAQ	USAP	Tue, Nov 5, 2019	13.75	14.58	13.75	14.38
6143	NASDAQ	USAP	Mon, Nov 4, 2019	14.16	14.99	14.16	14.17
6142	NASDAQ	USAP	Fri, Nov 1, 2019	13.71	14.16	13.55	14.16
6141	NASDAQ	USAP	Thu, Oct 31, 2019	13.49	13.68	13.37	13.42
6140	NASDAQ	USAP	Wed, Oct 30, 2019	13.25	13.74	12.72	13.69
6139	NASDAQ	USAP	Tue, Oct 29, 2019	12.80	13.21	12.80	13.06
6138	NASDAQ	USAP	Mon, Oct 28, 2019	13.01	13.25	12.75	12.78
6137	NASDAQ	USAP	Fri, Oct 25, 2019	13.39	13.45	13.00	13.00
6136	NASDAQ	USAP	Thu, Oct 24, 2019	13.29	13.51	13.01	13.05
6135	NASDAQ	USAP	Wed, Oct 23, 2019	13.01	13.55	12.30	13.45
6134	NASDAQ	USAP	Tue, Oct 22, 2019	13.72	13.78	13.50	13.67
6133	NASDAQ	USAP	Mon, Oct 21, 2019	14.06	14.20	13.36	13.80
6132	NASDAQ	USAP	Fri, Oct 18, 2019	14.28	14.42	13.89	13.98
6131	NASDAQ	USAP	Thu, Oct 17, 2019	14.42	14.42	13.88	13.89
6130	NASDAQ	USAP	Wed, Oct 16, 2019	14.40	14.60	14.07	14.49
6129	NASDAQ	USAP	Tue, Oct 15, 2019	14.75	15.82	14.04	14.48
6128	NASDAQ	USAP	Mon, Oct 14, 2019	14.32	14.60	13.80	14.53
6127	NASDAQ	USAP	Fri, Oct 11, 2019	13.94	14.69	13.54	14.69
6126	NASDAQ	USAP	Thu, Oct 10, 2019	14.00	14.20	13.70	13.74
6125	NASDAQ	USAP	Wed, Oct 9, 2019	14.35	14.47	14.00	14.00
6124	NASDAQ	USAP	Tue, Oct 8, 2019	14.41	14.58	14.10	14.33
6123	NASDAQ	USAP	Mon, Oct 7, 2019	14.56	14.80	14.40	14.42
6122	NASDAQ	USAP	Fri, Oct 4, 2019	14.79	14.83	14.15	14.42
6121	NASDAQ	USAP	Thu, Oct 3, 2019	14.52	14.98	14.15	14.80
6120	NASDAQ	USAP	Wed, Oct 2, 2019	14.97	15.18	14.35	14.45
6119	NASDAQ	USAP	Tue, Oct 1, 2019	15.70	15.70	14.79	15.24
6118	NASDAQ	USAP	Mon, Sep 30, 2019	15.04	15.83	14.94	15.60
6117	NASDAQ	USAP	Fri, Sep 27, 2019	14.80	15.34	14.52	15.14
6116	NASDAQ	USAP	Thu, Sep 26, 2019	15.31	15.43	14.41	14.65
6115	NASDAQ	USAP	Wed, Sep 25, 2019	14.48	15.25	14.31	15.00
6114	NASDAQ	USAP	Tue, Sep 24, 2019	14.72	14.72	13.99	14.26
6113	NASDAQ	USAP	Mon, Sep 23, 2019	14.92	16.06	14.63	14.80
6112	NASDAQ	USAP	Fri, Sep 20, 2019	15.30	16.90	14.74	14.95
6111	NASDAQ	USAP	Thu, Sep 19, 2019	15.84	16.34	15.28	15.38
6110	NASDAQ	USAP	Wed, Sep 18, 2019	16.53	16.57	15.64	15.76
6109	NASDAQ	USAP	Tue, Sep 17, 2019	16.31	16.33	16.00	16.00
6108	NASDAQ	USAP	Mon, Sep 16, 2019	16.60	16.93	16.08	16.20
6107	NASDAQ	USAP	Fri, Sep 13, 2019	17.92	17.99	16.91	16.91
6106	NASDAQ	USAP	Thu, Sep 12, 2019	17.36	18.18	17.04	17.95
6105	NASDAQ	USAP	Wed, Sep 11, 2019	16.08	17.36	15.61	17.36
6104	NASDAQ	USAP	Tue, Sep 10, 2019	15.66	16.55	15.66	16.40
6103	NASDAQ	USAP	Mon, Sep 9, 2019	15.22	15.99	15.10	15.84
6102	NASDAQ	USAP	Fri, Sep 6, 2019	15.10	15.60	14.25	15.01
6101	NASDAQ	USAP	Thu, Sep 5, 2019	14.68	15.22	14.66	15.22
6100	NASDAQ	USAP	Wed, Sep 4, 2019	14.92	15.12	14.52	14.71
6099	NASDAQ	USAP	Tue, Sep 3, 2019	15.62	15.72	14.72	15.05
6098	NASDAQ	USAP	Fri, Aug 30, 2019	15.73	16.10	15.41	15.73
6097	NASDAQ	USAP	Thu, Aug 29, 2019	16.18	16.34	15.38	15.77
6096	NASDAQ	USAP	Wed, Aug 28, 2019	15.80	16.49	15.31	15.93
6095	NASDAQ	USAP	Tue, Aug 27, 2019	16.12	16.32	15.70	15.70
6094	NASDAQ	USAP	Mon, Aug 26, 2019	16.00	16.09	15.46	16.09
6093	NASDAQ	USAP	Fri, Aug 23, 2019	16.44	16.98	15.78	15.80
6092	NASDAQ	USAP	Thu, Aug 22, 2019	16.36	16.68	16.08	16.59
6091	NASDAQ	USAP	Wed, Aug 21, 2019	16.30	16.30	15.95	15.95
6090	NASDAQ	USAP	Tue, Aug 20, 2019	15.95	16.34	15.95	16.34
6089	NASDAQ	USAP	Mon, Aug 19, 2019	15.75	16.09	14.92	15.89
6088	NASDAQ	USAP	Fri, Aug 16, 2019	15.75	16.03	15.25	15.83
6087	NASDAQ	USAP	Thu, Aug 15, 2019	14.79	15.95	14.22	14.90
6086	NASDAQ	USAP	Wed, Aug 14, 2019	15.33	15.33	14.23	14.81
6085	NASDAQ	USAP	Tue, Aug 13, 2019	14.86	15.85	14.86	15.37
6084	NASDAQ	USAP	Mon, Aug 12, 2019	15.31	15.40	14.78	14.89
6083	NASDAQ	USAP	Fri, Aug 9, 2019	15.76	15.98	15.19	15.44
6082	NASDAQ	USAP	Thu, Aug 8, 2019	15.31	15.93	15.16	15.85
6081	NASDAQ	USAP	Wed, Aug 7, 2019	14.88	15.38	14.61	15.04
6080	NASDAQ	USAP	Tue, Aug 6, 2019	15.31	15.58	14.47	14.90
6079	NASDAQ	USAP	Mon, Aug 5, 2019	15.11	15.58	14.47	15.18
6078	NASDAQ	USAP	Fri, Aug 2, 2019	15.52	15.57	15.04	15.38
6077	NASDAQ	USAP	Thu, Aug 1, 2019	16.20	16.22	15.37	15.67
6076	NASDAQ	USAP	Wed, Jul 31, 2019	16.38	16.80	16.09	16.18
6075	NASDAQ	USAP	Tue, Jul 30, 2019	16.30	16.52	16.15	16.46
6074	NASDAQ	USAP	Mon, Jul 29, 2019	16.90	17.07	16.25	16.29
6073	NASDAQ	USAP	Fri, Jul 26, 2019	17.42	17.49	16.62	16.74
6072	NASDAQ	USAP	Thu, Jul 25, 2019	17.48	17.70	16.84	17.27
6071	NASDAQ	USAP	Wed, Jul 24, 2019	16.60	17.78	16.56	17.48
6070	NASDAQ	USAP	Tue, Jul 23, 2019	17.64	17.76	16.50	16.60
6069	NASDAQ	USAP	Mon, Jul 22, 2019	16.85	17.68	16.60	17.68
6068	NASDAQ	USAP	Fri, Jul 19, 2019	16.55	17.00	16.39	16.84
6067	NASDAQ	USAP	Thu, Jul 18, 2019	15.90	16.91	15.90	16.41
6066	NASDAQ	USAP	Wed, Jul 17, 2019	15.69	16.04	15.18	15.94
6065	NASDAQ	USAP	Tue, Jul 16, 2019	15.49	15.86	15.28	15.60
6064	NASDAQ	USAP	Mon, Jul 15, 2019	15.53	15.62	15.03	15.42
6063	NASDAQ	USAP	Fri, Jul 12, 2019	14.99	15.66	14.95	15.51
6062	NASDAQ	USAP	Thu, Jul 11, 2019	15.08	15.19	14.85	15.03
6061	NASDAQ	USAP	Wed, Jul 10, 2019	15.44	15.51	14.94	15.18
6060	NASDAQ	USAP	Tue, Jul 9, 2019	15.22	15.71	14.86	15.47
6059	NASDAQ	USAP	Mon, Jul 8, 2019	15.58	15.92	15.15	15.44
6058	NASDAQ	USAP	Fri, Jul 5, 2019	15.40	15.88	15.20	15.68
6057	NASDAQ	USAP	Wed, Jul 3, 2019	16.22	16.22	15.26	15.56
6056	NASDAQ	USAP	Tue, Jul 2, 2019	16.19	16.85	16.11	16.25
6055	NASDAQ	USAP	Mon, Jul 1, 2019	16.31	16.76	15.93	16.19
6054	NASDAQ	USAP	Fri, Jun 28, 2019	15.45	16.23	15.18	16.00
6053	NASDAQ	USAP	Thu, Jun 27, 2019	15.33	15.48	14.65	15.25
6052	NASDAQ	USAP	Wed, Jun 26, 2019	14.81	15.44	14.63	15.25
6051	NASDAQ	USAP	Tue, Jun 25, 2019	14.25	15.32	13.84	14.94
6050	NASDAQ	USAP	Mon, Jun 24, 2019	14.13	14.36	13.80	14.27
6049	NASDAQ	USAP	Fri, Jun 21, 2019	14.18	14.36	13.87	14.28
6048	NASDAQ	USAP	Thu, Jun 20, 2019	14.36	14.41	13.85	14.29
6047	NASDAQ	USAP	Wed, Jun 19, 2019	14.26	14.39	13.80	14.17
6046	NASDAQ	USAP	Tue, Jun 18, 2019	14.01	14.34	13.83	14.26
6045	NASDAQ	USAP	Mon, Jun 17, 2019	14.02	14.15	13.59	14.00
6044	NASDAQ	USAP	Fri, Jun 14, 2019	14.07	14.17	13.75	14.00
6043	NASDAQ	USAP	Thu, Jun 13, 2019	14.33	14.36	13.85	14.10
6042	NASDAQ	USAP	Wed, Jun 12, 2019	14.29	14.50	13.81	14.32
6041	NASDAQ	USAP	Tue, Jun 11, 2019	13.94	14.50	13.87	14.41
6040	NASDAQ	USAP	Mon, Jun 10, 2019	13.47	13.98	13.47	13.86
6039	NASDAQ	USAP	Fri, Jun 7, 2019	13.45	13.70	13.33	13.40
6038	NASDAQ	USAP	Thu, Jun 6, 2019	13.70	13.70	12.97	13.36
6037	NASDAQ	USAP	Wed, Jun 5, 2019	13.65	13.85	13.44	13.70
6036	NASDAQ	USAP	Tue, Jun 4, 2019	13.38	13.77	13.16	13.61
6035	NASDAQ	USAP	Mon, Jun 3, 2019	12.70	13.55	12.64	13.22
6034	NASDAQ	USAP	Fri, May 31, 2019	12.76	13.34	12.60	12.70
6033	NASDAQ	USAP	Thu, May 30, 2019	13.08	13.15	12.85	12.88
6032	NASDAQ	USAP	Wed, May 29, 2019	13.03	13.17	12.79	12.98
6031	NASDAQ	USAP	Tue, May 28, 2019	13.00	13.44	13.00	13.09
6030	NASDAQ	USAP	Fri, May 24, 2019	12.68	13.23	12.61	12.96
6029	NASDAQ	USAP	Thu, May 23, 2019	12.82	12.89	12.53	12.58
6028	NASDAQ	USAP	Wed, May 22, 2019	13.50	13.55	12.82	12.98
6027	NASDAQ	USAP	Tue, May 21, 2019	13.37	13.95	13.32	13.54
6026	NASDAQ	USAP	Mon, May 20, 2019	13.93	14.21	13.21	13.32
6025	NASDAQ	USAP	Fri, May 17, 2019	14.11	14.52	13.80	14.07
6024	NASDAQ	USAP	Thu, May 16, 2019	14.10	14.22	13.90	14.16
6023	NASDAQ	USAP	Wed, May 15, 2019	14.00	14.14	13.75	13.87
6022	NASDAQ	USAP	Tue, May 14, 2019	14.21	14.43	13.73	14.04
6021	NASDAQ	USAP	Mon, May 13, 2019	14.03	14.28	13.54	14.00
6020	NASDAQ	USAP	Fri, May 10, 2019	14.04	14.53	13.37	14.36
6019	NASDAQ	USAP	Thu, May 9, 2019	14.14	14.53	13.83	14.12
6018	NASDAQ	USAP	Wed, May 8, 2019	14.49	14.65	14.15	14.16
6017	NASDAQ	USAP	Tue, May 7, 2019	14.65	14.82	14.41	14.52
6016	NASDAQ	USAP	Mon, May 6, 2019	14.99	15.00	14.50	14.80
6015	NASDAQ	USAP	Fri, May 3, 2019	14.65	15.22	14.41	15.04
6014	NASDAQ	USAP	Thu, May 2, 2019	14.40	14.98	14.39	14.54
6013	NASDAQ	USAP	Wed, May 1, 2019	14.35	14.75	14.25	14.37
6012	NASDAQ	USAP	Tue, Apr 30, 2019	15.70	15.70	14.21	14.39
6011	NASDAQ	USAP	Mon, Apr 29, 2019	16.30	16.36	15.50	15.71
6010	NASDAQ	USAP	Fri, Apr 26, 2019	16.39	16.71	16.25	16.36
6009	NASDAQ	USAP	Thu, Apr 25, 2019	16.12	16.97	15.95	16.40
6008	NASDAQ	USAP	Wed, Apr 24, 2019	15.75	16.35	15.50	16.01
6007	NASDAQ	USAP	Tue, Apr 23, 2019	16.83	16.83	16.34	16.70
6006	NASDAQ	USAP	Mon, Apr 22, 2019	16.97	17.25	16.33	16.54
6005	NASDAQ	USAP	Thu, Apr 18, 2019	16.91	17.19	16.76	17.16
6004	NASDAQ	USAP	Wed, Apr 17, 2019	16.95	17.22	16.88	17.01
6003	NASDAQ	USAP	Tue, Apr 16, 2019	17.00	17.25	16.81	16.88
6002	NASDAQ	USAP	Mon, Apr 15, 2019	16.91	17.09	16.43	17.01
6001	NASDAQ	USAP	Fri, Apr 12, 2019	17.10	17.48	16.58	16.92
6000	NASDAQ	USAP	Thu, Apr 11, 2019	17.67	17.67	17.00	17.06
5999	NASDAQ	USAP	Wed, Apr 10, 2019	17.56	17.77	17.32	17.71
5998	NASDAQ	USAP	Tue, Apr 9, 2019	17.69	17.80	17.54	17.54
5997	NASDAQ	USAP	Mon, Apr 8, 2019	18.00	18.09	17.50	17.70
5996	NASDAQ	USAP	Fri, Apr 5, 2019	18.13	18.20	17.66	18.00
5995	NASDAQ	USAP	Thu, Apr 4, 2019	17.44	18.27	16.41	18.12
5994	NASDAQ	USAP	Wed, Apr 3, 2019	17.00	17.50	16.96	17.43
5993	NASDAQ	USAP	Tue, Apr 2, 2019	17.02	17.02	16.75	16.96
5992	NASDAQ	USAP	Mon, Apr 1, 2019	16.83	17.03	16.59	17.03
5991	NASDAQ	USAP	Fri, Mar 29, 2019	17.00	18.01	16.15	16.57
5990	NASDAQ	USAP	Thu, Mar 28, 2019	16.55	16.99	16.55	16.95
5989	NASDAQ	USAP	Wed, Mar 27, 2019	16.14	16.68	15.80	16.56
5988	NASDAQ	USAP	Tue, Mar 26, 2019	16.36	16.62	15.75	15.96
5987	NASDAQ	USAP	Mon, Mar 25, 2019	16.28	16.45	16.11	16.23
5986	NASDAQ	USAP	Fri, Mar 22, 2019	17.00	17.12	16.11	16.11
5985	NASDAQ	USAP	Thu, Mar 21, 2019	16.82	17.26	16.74	17.00
5984	NASDAQ	USAP	Wed, Mar 20, 2019	16.73	17.21	16.47	16.81
5983	NASDAQ	USAP	Tue, Mar 19, 2019	17.00	17.32	16.54	16.72
5982	NASDAQ	USAP	Mon, Mar 18, 2019	17.15	18.52	16.70	16.97
5981	NASDAQ	USAP	Fri, Mar 15, 2019	16.71	17.24	16.68	17.16
5980	NASDAQ	USAP	Thu, Mar 14, 2019	16.84	17.27	16.58	16.68
5979	NASDAQ	USAP	Wed, Mar 13, 2019	17.14	17.37	16.68	16.83
5978	NASDAQ	USAP	Tue, Mar 12, 2019	17.09	17.91	16.80	17.05
5977	NASDAQ	USAP	Mon, Mar 11, 2019	16.80	17.22	16.47	17.10
5976	NASDAQ	USAP	Fri, Mar 8, 2019	17.28	17.58	16.52	16.77
5975	NASDAQ	USAP	Thu, Mar 7, 2019	18.02	18.39	17.40	17.40
5974	NASDAQ	USAP	Wed, Mar 6, 2019	18.71	18.77	18.01	18.01
5973	NASDAQ	USAP	Tue, Mar 5, 2019	18.06	18.95	18.06	18.70
5972	NASDAQ	USAP	Mon, Mar 4, 2019	18.63	18.96	18.00	18.10
5971	NASDAQ	USAP	Fri, Mar 1, 2019	18.38	19.01	18.34	18.64
5970	NASDAQ	USAP	Thu, Feb 28, 2019	18.78	19.09	18.33	18.38
5969	NASDAQ	USAP	Wed, Feb 27, 2019	18.92	19.16	18.59	18.81
5968	NASDAQ	USAP	Tue, Feb 26, 2019	18.69	19.12	18.69	18.95
5967	NASDAQ	USAP	Mon, Feb 25, 2019	18.41	18.89	18.41	18.68
5966	NASDAQ	USAP	Fri, Feb 22, 2019	18.23	18.60	17.87	18.32
5965	NASDAQ	USAP	Thu, Feb 21, 2019	18.27	18.27	17.43	18.12
5964	NASDAQ	USAP	Wed, Feb 20, 2019	17.60	18.44	17.60	18.33
5963	NASDAQ	USAP	Tue, Feb 19, 2019	16.45	17.86	16.45	17.55
5962	NASDAQ	USAP	Fri, Feb 15, 2019	16.50	16.84	16.11	16.45
5961	NASDAQ	USAP	Thu, Feb 14, 2019	16.81	17.22	16.32	16.47
5960	NASDAQ	USAP	Wed, Feb 13, 2019	17.26	17.31	16.73	16.83
5959	NASDAQ	USAP	Tue, Feb 12, 2019	17.49	17.58	17.02	17.21
5958	NASDAQ	USAP	Mon, Feb 11, 2019	17.40	17.70	17.25	17.50
5957	NASDAQ	USAP	Fri, Feb 8, 2019	17.60	17.81	17.02	17.44
5956	NASDAQ	USAP	Thu, Feb 7, 2019	18.00	18.26	17.47	17.69
5955	NASDAQ	USAP	Wed, Feb 6, 2019	18.07	18.33	18.01	18.10
5954	NASDAQ	USAP	Tue, Feb 5, 2019	18.79	18.79	18.05	18.08
5953	NASDAQ	USAP	Mon, Feb 4, 2019	18.75	19.13	18.30	18.67
5952	NASDAQ	USAP	Fri, Feb 1, 2019	17.92	18.93	17.92	18.80
5951	NASDAQ	USAP	Thu, Jan 31, 2019	17.76	18.64	17.76	17.93
5950	NASDAQ	USAP	Wed, Jan 30, 2019	18.47	18.70	17.04	17.74
5949	NASDAQ	USAP	Tue, Jan 29, 2019	17.06	18.49	17.06	18.26
5948	NASDAQ	USAP	Mon, Jan 28, 2019	17.35	17.76	16.85	17.04
5947	NASDAQ	USAP	Fri, Jan 25, 2019	16.66	17.60	16.33	17.21
5946	NASDAQ	USAP	Thu, Jan 24, 2019	14.42	16.52	14.42	16.52
5945	NASDAQ	USAP	Wed, Jan 23, 2019	14.16	15.55	14.16	14.48
5944	NASDAQ	USAP	Tue, Jan 22, 2019	15.61	15.86	15.02	15.06
5943	NASDAQ	USAP	Fri, Jan 18, 2019	16.14	16.30	15.58	15.86
5942	NASDAQ	USAP	Thu, Jan 17, 2019	15.56	16.28	15.56	16.02
5941	NASDAQ	USAP	Wed, Jan 16, 2019	16.38	16.62	15.58	15.76
5940	NASDAQ	USAP	Tue, Jan 15, 2019	16.32	17.01	16.13	16.33
5939	NASDAQ	USAP	Mon, Jan 14, 2019	16.43	16.82	16.24	16.33
5938	NASDAQ	USAP	Fri, Jan 11, 2019	16.78	17.13	16.60	16.67
5937	NASDAQ	USAP	Thu, Jan 10, 2019	16.59	17.00	16.49	16.94
5936	NASDAQ	USAP	Wed, Jan 9, 2019	16.47	16.80	16.21	16.80
5935	NASDAQ	USAP	Tue, Jan 8, 2019	16.44	16.94	15.93	16.48
5934	NASDAQ	USAP	Mon, Jan 7, 2019	16.55	16.89	16.10	16.39
5933	NASDAQ	USAP	Fri, Jan 4, 2019	16.07	16.81	15.50	16.55
5932	NASDAQ	USAP	Thu, Jan 3, 2019	16.64	16.73	15.63	15.69
5931	NASDAQ	USAP	Wed, Jan 2, 2019	15.98	16.77	15.53	16.76
5930	NASDAQ	USAP	Mon, Dec 31, 2018	16.14	16.54	15.65	16.21
5929	NASDAQ	USAP	Fri, Dec 28, 2018	15.64	16.32	15.44	16.13
5928	NASDAQ	USAP	Thu, Dec 27, 2018	14.95	15.85	14.45	15.63
5927	NASDAQ	USAP	Wed, Dec 26, 2018	14.89	15.43	14.38	15.22
5926	NASDAQ	USAP	Mon, Dec 24, 2018	14.38	15.19	14.38	14.85
5925	NASDAQ	USAP	Fri, Dec 21, 2018	15.29	15.52	14.11	14.53
5924	NASDAQ	USAP	Thu, Dec 20, 2018	15.12	15.78	14.71	15.29
5923	NASDAQ	USAP	Wed, Dec 19, 2018	15.78	16.45	14.98	15.13
5922	NASDAQ	USAP	Tue, Dec 18, 2018	15.15	16.02	15.15	15.90
5921	NASDAQ	USAP	Mon, Dec 17, 2018	15.89	16.16	14.94	15.03
5920	NASDAQ	USAP	Fri, Dec 14, 2018	16.60	16.95	15.90	16.08
5919	NASDAQ	USAP	Thu, Dec 13, 2018	17.24	17.24	16.74	16.80
5918	NASDAQ	USAP	Wed, Dec 12, 2018	17.59	18.00	16.94	17.06
5917	NASDAQ	USAP	Tue, Dec 11, 2018	18.39	18.77	17.12	17.32
5916	NASDAQ	USAP	Mon, Dec 10, 2018	17.34	17.77	16.76	17.46
5915	NASDAQ	USAP	Fri, Dec 7, 2018	18.50	19.04	17.22	17.44
5914	NASDAQ	USAP	Thu, Dec 6, 2018	18.50	19.91	17.60	18.50
5913	NASDAQ	USAP	Tue, Dec 4, 2018	19.48	20.69	18.43	18.88
5912	NASDAQ	USAP	Mon, Dec 3, 2018	20.06	20.49	19.03	19.48
5911	NASDAQ	USAP	Fri, Nov 30, 2018	19.73	20.38	19.48	19.57
5910	NASDAQ	USAP	Thu, Nov 29, 2018	19.29	20.02	19.28	19.73
5909	NASDAQ	USAP	Wed, Nov 28, 2018	19.29	19.65	18.51	19.41
5908	NASDAQ	USAP	Tue, Nov 27, 2018	19.52	19.55	18.62	19.16
5907	NASDAQ	USAP	Mon, Nov 26, 2018	20.18	20.47	19.28	19.51
5906	NASDAQ	USAP	Fri, Nov 23, 2018	19.56	20.87	19.56	20.10
5905	NASDAQ	USAP	Wed, Nov 21, 2018	19.48	20.48	19.48	19.73
5904	NASDAQ	USAP	Tue, Nov 20, 2018	19.77	19.92	18.94	19.30
5903	NASDAQ	USAP	Mon, Nov 19, 2018	20.46	20.55	19.76	19.93
5902	NASDAQ	USAP	Fri, Nov 16, 2018	20.96	21.81	20.30	20.59
5901	NASDAQ	USAP	Thu, Nov 15, 2018	20.92	21.35	19.16	21.12
5900	NASDAQ	USAP	Wed, Nov 14, 2018	21.70	22.38	20.76	20.93
5899	NASDAQ	USAP	Tue, Nov 13, 2018	21.47	22.43	21.36	21.66
5898	NASDAQ	USAP	Mon, Nov 12, 2018	21.44	21.84	21.35	21.46
5897	NASDAQ	USAP	Fri, Nov 9, 2018	21.67	21.92	21.30	21.68
5896	NASDAQ	USAP	Thu, Nov 8, 2018	22.31	22.31	21.30	21.94
5895	NASDAQ	USAP	Wed, Nov 7, 2018	22.24	22.56	21.75	22.33
5894	NASDAQ	USAP	Tue, Nov 6, 2018	21.52	21.98	21.25	21.88
5893	NASDAQ	USAP	Mon, Nov 5, 2018	21.56	21.75	21.22	21.55
5892	NASDAQ	USAP	Fri, Nov 2, 2018	20.73	22.67	20.64	21.44
5891	NASDAQ	USAP	Thu, Nov 1, 2018	19.71	20.90	19.47	20.61
5890	NASDAQ	USAP	Wed, Oct 31, 2018	19.61	20.29	18.76	19.64
5889	NASDAQ	USAP	Tue, Oct 30, 2018	18.11	19.56	18.01	19.41
5888	NASDAQ	USAP	Mon, Oct 29, 2018	18.76	19.21	18.11	18.51
5887	NASDAQ	USAP	Fri, Oct 26, 2018	19.93	20.14	18.54	18.71
5886	NASDAQ	USAP	Thu, Oct 25, 2018	20.17	20.56	19.16	20.32
5885	NASDAQ	USAP	Wed, Oct 24, 2018	21.80	22.31	19.51	20.00
5884	NASDAQ	USAP	Tue, Oct 23, 2018	22.34	22.52	20.78	21.80
5883	NASDAQ	USAP	Mon, Oct 22, 2018	22.50	22.60	21.15	22.52
5882	NASDAQ	USAP	Fri, Oct 19, 2018	23.64	23.64	22.42	22.56
5881	NASDAQ	USAP	Thu, Oct 18, 2018	24.41	24.58	23.36	23.64
5880	NASDAQ	USAP	Wed, Oct 17, 2018	24.56	24.61	24.00	24.46
5879	NASDAQ	USAP	Tue, Oct 16, 2018	24.23	24.95	24.22	24.61
5878	NASDAQ	USAP	Mon, Oct 15, 2018	24.26	24.27	23.57	24.23
5877	NASDAQ	USAP	Fri, Oct 12, 2018	25.07	25.07	23.94	24.39
5876	NASDAQ	USAP	Thu, Oct 11, 2018	24.76	25.15	24.23	24.33
5875	NASDAQ	USAP	Wed, Oct 10, 2018	25.38	26.86	24.64	24.79
5874	NASDAQ	USAP	Tue, Oct 9, 2018	25.28	25.86	24.73	25.45
5873	NASDAQ	USAP	Mon, Oct 8, 2018	25.10	25.40	24.59	25.38
5872	NASDAQ	USAP	Fri, Oct 5, 2018	25.49	25.99	24.78	25.16
5871	NASDAQ	USAP	Thu, Oct 4, 2018	26.11	26.57	25.36	25.57
5870	NASDAQ	USAP	Wed, Oct 3, 2018	25.45	26.25	25.04	26.10
5869	NASDAQ	USAP	Tue, Oct 2, 2018	25.21	25.57	25.12	25.27
5868	NASDAQ	USAP	Mon, Oct 1, 2018	25.84	25.84	25.12	25.23
5867	NASDAQ	USAP	Fri, Sep 28, 2018	25.38	25.95	25.38	25.51
5866	NASDAQ	USAP	Thu, Sep 27, 2018	26.25	26.28	25.13	25.43
5865	NASDAQ	USAP	Wed, Sep 26, 2018	27.13	27.13	26.13	26.13
5864	NASDAQ	USAP	Tue, Sep 25, 2018	26.90	27.27	26.80	27.17
5863	NASDAQ	USAP	Mon, Sep 24, 2018	27.09	27.33	26.75	26.86
5862	NASDAQ	USAP	Fri, Sep 21, 2018	28.07	28.19	26.77	27.07
5861	NASDAQ	USAP	Thu, Sep 20, 2018	27.87	28.21	27.50	28.02
5860	NASDAQ	USAP	Wed, Sep 19, 2018	27.80	27.90	27.53	27.77
5859	NASDAQ	USAP	Tue, Sep 18, 2018	27.56	28.13	27.55	27.87
5858	NASDAQ	USAP	Mon, Sep 17, 2018	28.75	28.98	27.25	27.49
5857	NASDAQ	USAP	Fri, Sep 14, 2018	29.01	29.15	28.71	28.76
5856	NASDAQ	USAP	Thu, Sep 13, 2018	29.25	29.35	28.84	29.09
5855	NASDAQ	USAP	Wed, Sep 12, 2018	29.23	29.39	29.01	29.09
5854	NASDAQ	USAP	Tue, Sep 11, 2018	29.05	29.49	28.72	29.25
5853	NASDAQ	USAP	Mon, Sep 10, 2018	29.25	29.34	28.93	29.16
5852	NASDAQ	USAP	Fri, Sep 7, 2018	29.57	29.89	28.86	29.34
5851	NASDAQ	USAP	Thu, Sep 6, 2018	29.89	29.98	29.29	29.53
5850	NASDAQ	USAP	Wed, Sep 5, 2018	29.88	29.99	29.50	29.91
5849	NASDAQ	USAP	Tue, Sep 4, 2018	29.85	30.26	29.37	29.69
5848	NASDAQ	USAP	Fri, Aug 31, 2018	29.77	30.48	29.54	30.28
5847	NASDAQ	USAP	Thu, Aug 30, 2018	29.48	30.09	28.90	29.74
5846	NASDAQ	USAP	Wed, Aug 29, 2018	29.45	29.93	29.40	29.61
5845	NASDAQ	USAP	Tue, Aug 28, 2018	30.31	30.31	28.32	29.33
5844	NASDAQ	USAP	Mon, Aug 27, 2018	29.49	30.91	29.45	30.31
5843	NASDAQ	USAP	Fri, Aug 24, 2018	28.89	29.10	28.78	29.00
5842	NASDAQ	USAP	Thu, Aug 23, 2018	29.15	29.24	28.68	28.90
5841	NASDAQ	USAP	Wed, Aug 22, 2018	28.77	29.38	28.77	29.14
5840	NASDAQ	USAP	Tue, Aug 21, 2018	28.41	29.00	28.35	28.70
5839	NASDAQ	USAP	Mon, Aug 20, 2018	27.66	28.46	27.58	28.18
5838	NASDAQ	USAP	Fri, Aug 17, 2018	26.67	27.46	26.48	27.34
5837	NASDAQ	USAP	Thu, Aug 16, 2018	26.60	28.00	26.30	26.61
5836	NASDAQ	USAP	Wed, Aug 15, 2018	27.53	27.53	25.95	26.34
5835	NASDAQ	USAP	Tue, Aug 14, 2018	27.82	28.11	27.54	27.69
5834	NASDAQ	USAP	Mon, Aug 13, 2018	28.14	28.46	27.00	27.39
5833	NASDAQ	USAP	Fri, Aug 10, 2018	29.12	29.13	27.84	28.19
5832	NASDAQ	USAP	Thu, Aug 9, 2018	29.82	30.00	29.24	29.34
5831	NASDAQ	USAP	Wed, Aug 8, 2018	29.97	30.03	29.23	29.82
5830	NASDAQ	USAP	Tue, Aug 7, 2018	29.92	30.20	29.80	29.90
5829	NASDAQ	USAP	Mon, Aug 6, 2018	29.41	30.16	29.01	29.91
5828	NASDAQ	USAP	Fri, Aug 3, 2018	29.30	29.52	28.65	29.45
5827	NASDAQ	USAP	Thu, Aug 2, 2018	29.74	29.74	28.88	29.31
5826	NASDAQ	USAP	Wed, Aug 1, 2018	29.92	30.07	29.56	29.91
5825	NASDAQ	USAP	Tue, Jul 31, 2018	29.98	30.12	29.68	29.91
5824	NASDAQ	USAP	Mon, Jul 30, 2018	29.40	30.01	29.15	29.83
5823	NASDAQ	USAP	Fri, Jul 27, 2018	29.94	29.94	28.95	29.25
5822	NASDAQ	USAP	Thu, Jul 26, 2018	29.03	29.94	28.78	29.67
5821	NASDAQ	USAP	Wed, Jul 25, 2018	28.49	29.00	27.42	28.72
5820	NASDAQ	USAP	Tue, Jul 24, 2018	26.49	28.03	26.19	27.50
5819	NASDAQ	USAP	Mon, Jul 23, 2018	25.19	26.44	25.01	26.30
5818	NASDAQ	USAP	Fri, Jul 20, 2018	25.23	25.47	25.05	25.21
5817	NASDAQ	USAP	Thu, Jul 19, 2018	25.11	25.23	24.65	25.22
5816	NASDAQ	USAP	Wed, Jul 18, 2018	24.30	25.33	24.14	25.10
5815	NASDAQ	USAP	Tue, Jul 17, 2018	23.53	24.35	23.53	24.26
5814	NASDAQ	USAP	Mon, Jul 16, 2018	23.66	23.77	23.31	23.60
5813	NASDAQ	USAP	Fri, Jul 13, 2018	24.08	24.32	23.52	23.57
5812	NASDAQ	USAP	Thu, Jul 12, 2018	24.08	24.33	23.89	24.07
5811	NASDAQ	USAP	Wed, Jul 11, 2018	23.95	24.23	23.85	24.03
5810	NASDAQ	USAP	Tue, Jul 10, 2018	23.91	24.48	23.75	24.15
5809	NASDAQ	USAP	Mon, Jul 9, 2018	24.00	24.25	23.70	23.96
5808	NASDAQ	USAP	Fri, Jul 6, 2018	24.24	24.35	23.75	24.01
5807	NASDAQ	USAP	Thu, Jul 5, 2018	23.48	24.42	23.48	24.23
5806	NASDAQ	USAP	Tue, Jul 3, 2018	23.90	24.53	23.27	23.37
5805	NASDAQ	USAP	Mon, Jul 2, 2018	23.59	24.17	23.50	23.73
5804	NASDAQ	USAP	Fri, Jun 29, 2018	24.02	24.35	23.50	23.67
5803	NASDAQ	USAP	Thu, Jun 28, 2018	23.87	24.14	23.36	23.98
5802	NASDAQ	USAP	Wed, Jun 27, 2018	24.27	24.39	23.73	23.90
5801	NASDAQ	USAP	Tue, Jun 26, 2018	24.01	24.45	23.66	24.27
5800	NASDAQ	USAP	Mon, Jun 25, 2018	24.65	24.75	23.89	23.97
5799	NASDAQ	USAP	Fri, Jun 22, 2018	24.04	24.80	23.67	24.65
5798	NASDAQ	USAP	Thu, Jun 21, 2018	24.51	24.81	23.80	23.98
5797	NASDAQ	USAP	Wed, Jun 20, 2018	24.24	24.84	23.95	24.60
5796	NASDAQ	USAP	Tue, Jun 19, 2018	24.35	24.59	23.33	24.18
5795	NASDAQ	USAP	Mon, Jun 18, 2018	24.04	24.91	24.03	24.50
5794	NASDAQ	USAP	Fri, Jun 15, 2018	24.16	24.47	23.14	23.87
5793	NASDAQ	USAP	Thu, Jun 14, 2018	24.10	24.79	23.50	24.19
5792	NASDAQ	USAP	Wed, Jun 13, 2018	24.34	24.58	23.60	24.02
5791	NASDAQ	USAP	Tue, Jun 12, 2018	24.56	25.11	24.17	24.33
5790	NASDAQ	USAP	Mon, Jun 11, 2018	25.06	25.22	24.55	24.56
5789	NASDAQ	USAP	Fri, Jun 8, 2018	25.19	25.61	24.68	25.08
5788	NASDAQ	USAP	Thu, Jun 7, 2018	25.43	25.81	24.93	25.11
5787	NASDAQ	USAP	Wed, Jun 6, 2018	26.00	26.43	25.10	25.43
5786	NASDAQ	USAP	Tue, Jun 5, 2018	26.35	26.47	25.23	25.95
5785	NASDAQ	USAP	Mon, Jun 4, 2018	25.54	26.54	25.10	26.31
5784	NASDAQ	USAP	Fri, Jun 1, 2018	24.90	25.77	24.88	24.93
5783	NASDAQ	USAP	Thu, May 31, 2018	24.10	24.50	23.90	24.20
5782	NASDAQ	USAP	Wed, May 30, 2018	24.05	24.15	23.70	23.92
5781	NASDAQ	USAP	Tue, May 29, 2018	24.40	24.83	23.79	24.00
5780	NASDAQ	USAP	Fri, May 25, 2018	25.41	25.60	24.22	24.53
5779	NASDAQ	USAP	Thu, May 24, 2018	27.40	28.56	27.09	28.02
5778	NASDAQ	USAP	Wed, May 23, 2018	27.24	27.63	26.83	27.39
5777	NASDAQ	USAP	Tue, May 22, 2018	28.20	28.20	27.09	27.43
5776	NASDAQ	USAP	Mon, May 21, 2018	28.27	29.11	27.84	28.01
5775	NASDAQ	USAP	Fri, May 18, 2018	29.11	29.31	27.82	28.27
5774	NASDAQ	USAP	Thu, May 17, 2018	28.86	29.41	28.61	29.11
5773	NASDAQ	USAP	Wed, May 16, 2018	28.47	29.58	28.42	28.85
5772	NASDAQ	USAP	Tue, May 15, 2018	28.29	28.85	27.45	28.46
5771	NASDAQ	USAP	Mon, May 14, 2018	28.48	28.82	27.30	28.36
5770	NASDAQ	USAP	Fri, May 11, 2018	28.39	29.67	27.59	28.70
5769	NASDAQ	USAP	Thu, May 10, 2018	27.91	28.94	27.73	28.40
5768	NASDAQ	USAP	Wed, May 9, 2018	28.11	28.40	27.49	27.90
5767	NASDAQ	USAP	Tue, May 8, 2018	27.66	28.55	27.63	27.97
5766	NASDAQ	USAP	Mon, May 7, 2018	28.52	29.00	27.27	27.79
5765	NASDAQ	USAP	Fri, May 4, 2018	28.91	29.14	28.32	28.52
5764	NASDAQ	USAP	Thu, May 3, 2018	28.66	29.60	28.17	29.20
5763	NASDAQ	USAP	Wed, May 2, 2018	29.37	29.37	28.34	28.77
5762	NASDAQ	USAP	Tue, May 1, 2018	29.26	29.26	28.26	28.62
5761	NASDAQ	USAP	Mon, Apr 30, 2018	29.67	30.28	27.87	29.34
5760	NASDAQ	USAP	Fri, Apr 27, 2018	29.61	29.93	28.65	29.66
5759	NASDAQ	USAP	Thu, Apr 26, 2018	28.87	29.93	28.68	29.83
5758	NASDAQ	USAP	Wed, Apr 25, 2018	29.72	30.00	27.10	28.29
5757	NASDAQ	USAP	Tue, Apr 24, 2018	29.60	30.30	28.50	29.09
5756	NASDAQ	USAP	Mon, Apr 23, 2018	29.93	29.96	29.15	29.69
5755	NASDAQ	USAP	Fri, Apr 20, 2018	30.26	30.74	29.72	30.25
5754	NASDAQ	USAP	Thu, Apr 19, 2018	29.86	30.41	29.65	30.06
5753	NASDAQ	USAP	Wed, Apr 18, 2018	29.97	30.50	29.77	29.87
5752	NASDAQ	USAP	Tue, Apr 17, 2018	30.29	30.44	29.43	29.94
5751	NASDAQ	USAP	Mon, Apr 16, 2018	29.91	30.62	29.20	30.30
5750	NASDAQ	USAP	Fri, Apr 13, 2018	29.78	30.50	28.45	29.75
5749	NASDAQ	USAP	Thu, Apr 12, 2018	29.93	30.48	28.17	29.79
5748	NASDAQ	USAP	Wed, Apr 11, 2018	30.48	30.89	29.10	30.01
5747	NASDAQ	USAP	Tue, Apr 10, 2018	29.47	30.93	29.30	30.49
5746	NASDAQ	USAP	Mon, Apr 9, 2018	29.84	30.22	28.74	29.11
5745	NASDAQ	USAP	Fri, Apr 6, 2018	29.54	29.90	28.60	29.83
5744	NASDAQ	USAP	Thu, Apr 5, 2018	28.09	30.32	27.98	29.54
5743	NASDAQ	USAP	Wed, Apr 4, 2018	27.59	28.73	27.59	28.28
5742	NASDAQ	USAP	Tue, Apr 3, 2018	28.12	28.27	26.44	27.96
5741	NASDAQ	USAP	Mon, Apr 2, 2018	27.49	28.58	26.51	27.97
5740	NASDAQ	USAP	Thu, Mar 29, 2018	26.60	28.59	26.60	27.50
5739	NASDAQ	USAP	Wed, Mar 28, 2018	26.61	27.70	25.55	26.44
5738	NASDAQ	USAP	Tue, Mar 27, 2018	26.31	28.71	26.31	27.46
5737	NASDAQ	USAP	Mon, Mar 26, 2018	26.00	26.76	24.77	26.37
5736	NASDAQ	USAP	Fri, Mar 23, 2018	26.42	26.75	24.55	25.82
5735	NASDAQ	USAP	Thu, Mar 22, 2018	27.21	28.16	25.24	26.22
5734	NASDAQ	USAP	Wed, Mar 21, 2018	27.71	28.38	27.21	27.52
5733	NASDAQ	USAP	Tue, Mar 20, 2018	27.94	29.58	27.58	27.61
5732	NASDAQ	USAP	Mon, Mar 19, 2018	28.33	28.78	26.61	28.31
5731	NASDAQ	USAP	Fri, Mar 16, 2018	28.84	29.65	28.30	28.55
5730	NASDAQ	USAP	Thu, Mar 15, 2018	28.80	29.50	28.60	28.83
5729	NASDAQ	USAP	Wed, Mar 14, 2018	29.11	29.55	28.37	29.19
5728	NASDAQ	USAP	Tue, Mar 13, 2018	29.97	31.20	28.51	29.12
5727	NASDAQ	USAP	Mon, Mar 12, 2018	28.70	30.00	28.35	29.82
5726	NASDAQ	USAP	Fri, Mar 9, 2018	27.79	28.75	27.79	28.75
5725	NASDAQ	USAP	Thu, Mar 8, 2018	27.31	28.00	26.64	27.62
5724	NASDAQ	USAP	Wed, Mar 7, 2018	27.99	27.99	26.75	27.30
5723	NASDAQ	USAP	Tue, Mar 6, 2018	26.72	27.97	26.20	27.86
5722	NASDAQ	USAP	Mon, Mar 5, 2018	27.26	27.45	25.74	26.52
5721	NASDAQ	USAP	Fri, Mar 2, 2018	27.20	27.57	25.97	27.39
5720	NASDAQ	USAP	Thu, Mar 1, 2018	25.40	27.59	24.88	27.21
5719	NASDAQ	USAP	Wed, Feb 28, 2018	25.40	26.02	25.23	25.39
5718	NASDAQ	USAP	Tue, Feb 27, 2018	26.10	26.19	25.14	25.25
5717	NASDAQ	USAP	Mon, Feb 26, 2018	26.15	26.47	25.30	26.23
5716	NASDAQ	USAP	Fri, Feb 23, 2018	26.22	26.37	25.82	26.03
5715	NASDAQ	USAP	Thu, Feb 22, 2018	26.04	26.62	25.25	26.13
5714	NASDAQ	USAP	Wed, Feb 21, 2018	26.47	26.94	25.26	25.94
5713	NASDAQ	USAP	Tue, Feb 20, 2018	26.25	28.08	26.04	26.30
5712	NASDAQ	USAP	Fri, Feb 16, 2018	24.26	26.75	23.30	26.50
5711	NASDAQ	USAP	Thu, Feb 15, 2018	24.34	24.99	23.79	24.40
5710	NASDAQ	USAP	Wed, Feb 14, 2018	23.94	24.98	23.45	24.26
5709	NASDAQ	USAP	Tue, Feb 13, 2018	23.93	24.99	23.93	24.30
5708	NASDAQ	USAP	Mon, Feb 12, 2018	24.51	25.09	23.38	23.95
5707	NASDAQ	USAP	Fri, Feb 9, 2018	23.46	24.52	23.08	24.07
5706	NASDAQ	USAP	Thu, Feb 8, 2018	23.15	23.71	22.77	23.14
5705	NASDAQ	USAP	Wed, Feb 7, 2018	23.80	23.96	23.00	23.08
5704	NASDAQ	USAP	Tue, Feb 6, 2018	23.60	25.45	23.00	23.83
5703	NASDAQ	USAP	Mon, Feb 5, 2018	25.16	26.19	24.05	24.12
5702	NASDAQ	USAP	Fri, Feb 2, 2018	25.64	25.98	24.90	25.57
5701	NASDAQ	USAP	Thu, Feb 1, 2018	25.65	26.06	24.88	25.64
5700	NASDAQ	USAP	Wed, Jan 31, 2018	25.25	26.70	23.96	25.77
5699	NASDAQ	USAP	Tue, Jan 30, 2018	26.36	26.53	23.64	24.75
5698	NASDAQ	USAP	Mon, Jan 29, 2018	25.25	26.50	25.25	26.36
5697	NASDAQ	USAP	Fri, Jan 26, 2018	25.01	25.28	24.74	25.20
5696	NASDAQ	USAP	Thu, Jan 25, 2018	22.98	24.99	22.98	24.99
5695	NASDAQ	USAP	Wed, Jan 24, 2018	22.76	23.36	22.76	23.00
5694	NASDAQ	USAP	Tue, Jan 23, 2018	22.10	23.45	22.10	22.85
5693	NASDAQ	USAP	Mon, Jan 22, 2018	22.51	22.65	22.18	22.41
5692	NASDAQ	USAP	Fri, Jan 19, 2018	22.21	22.68	21.71	22.61
5691	NASDAQ	USAP	Thu, Jan 18, 2018	22.58	22.58	22.28	22.47
5690	NASDAQ	USAP	Wed, Jan 17, 2018	22.63	22.93	22.12	22.52
5689	NASDAQ	USAP	Tue, Jan 16, 2018	22.95	22.99	22.53	22.68
5688	NASDAQ	USAP	Fri, Jan 12, 2018	22.75	23.00	22.66	22.86
5687	NASDAQ	USAP	Thu, Jan 11, 2018	22.00	22.75	22.00	22.60
5686	NASDAQ	USAP	Wed, Jan 10, 2018	22.17	22.45	21.91	22.08
5685	NASDAQ	USAP	Tue, Jan 9, 2018	21.91	22.40	21.65	22.04
5684	NASDAQ	USAP	Mon, Jan 8, 2018	22.10	22.32	20.01	21.85
5683	NASDAQ	USAP	Fri, Jan 5, 2018	22.21	22.47	21.99	22.02
5682	NASDAQ	USAP	Thu, Jan 4, 2018	22.28	22.50	22.09	22.40
5681	NASDAQ	USAP	Wed, Jan 3, 2018	22.17	22.44	22.17	22.37
5680	NASDAQ	USAP	Tue, Jan 2, 2018	21.42	22.34	21.23	22.12
5679	NASDAQ	USAP	Fri, Dec 29, 2017	21.54	21.70	21.30	21.42
5678	NASDAQ	USAP	Thu, Dec 28, 2017	21.54	21.70	21.13	21.27
5677	NASDAQ	USAP	Wed, Dec 27, 2017	21.37	21.90	21.19	21.36
5676	NASDAQ	USAP	Tue, Dec 26, 2017	21.38	21.92	21.15	21.37
5675	NASDAQ	USAP	Fri, Dec 22, 2017	21.55	21.87	21.24	21.50
5674	NASDAQ	USAP	Thu, Dec 21, 2017	21.61	21.69	21.31	21.60
5673	NASDAQ	USAP	Wed, Dec 20, 2017	21.10	21.91	21.10	21.48
5672	NASDAQ	USAP	Tue, Dec 19, 2017	21.46	21.49	21.11	21.37
5671	NASDAQ	USAP	Mon, Dec 18, 2017	21.05	21.67	21.01	21.67
5670	NASDAQ	USAP	Fri, Dec 15, 2017	20.93	21.30	20.58	20.97
5669	NASDAQ	USAP	Thu, Dec 14, 2017	21.35	21.61	20.59	20.68
5668	NASDAQ	USAP	Wed, Dec 13, 2017	20.84	21.71	20.45	21.35
5667	NASDAQ	USAP	Tue, Dec 12, 2017	20.18	21.00	20.09	21.00
5666	NASDAQ	USAP	Mon, Dec 11, 2017	20.72	20.72	18.53	20.32
5665	NASDAQ	USAP	Fri, Dec 8, 2017	21.50	21.81	20.68	20.68
5664	NASDAQ	USAP	Thu, Dec 7, 2017	21.64	22.10	21.43	21.75
5663	NASDAQ	USAP	Wed, Dec 6, 2017	21.50	22.39	21.26	21.69
5662	NASDAQ	USAP	Tue, Dec 5, 2017	21.24	21.54	20.97	21.54
5661	NASDAQ	USAP	Mon, Dec 4, 2017	21.15	21.60	21.00	21.25
5660	NASDAQ	USAP	Fri, Dec 1, 2017	21.02	21.57	20.72	21.00
5659	NASDAQ	USAP	Thu, Nov 30, 2017	20.98	22.14	20.61	21.18
5658	NASDAQ	USAP	Wed, Nov 29, 2017	21.05	21.28	20.39	21.08
5657	NASDAQ	USAP	Tue, Nov 28, 2017	21.29	21.94	20.66	20.83
5656	NASDAQ	USAP	Mon, Nov 27, 2017	20.86	21.47	20.86	21.29
5655	NASDAQ	USAP	Fri, Nov 24, 2017	20.65	21.19	20.65	20.86
5654	NASDAQ	USAP	Wed, Nov 22, 2017	20.86	21.36	20.48	20.60
5653	NASDAQ	USAP	Tue, Nov 21, 2017	20.98	21.40	20.68	20.68
5652	NASDAQ	USAP	Mon, Nov 20, 2017	20.49	20.92	19.69	20.92
5651	NASDAQ	USAP	Fri, Nov 17, 2017	20.00	20.54	19.83	20.54
5650	NASDAQ	USAP	Thu, Nov 16, 2017	20.78	21.10	20.17	20.17
5649	NASDAQ	USAP	Wed, Nov 15, 2017	19.87	20.36	19.65	20.20
5648	NASDAQ	USAP	Tue, Nov 14, 2017	19.75	19.99	19.75	19.78
5647	NASDAQ	USAP	Mon, Nov 13, 2017	20.00	20.09	19.50	19.75
5646	NASDAQ	USAP	Fri, Nov 10, 2017	20.20	20.54	19.89	20.00
5645	NASDAQ	USAP	Thu, Nov 9, 2017	20.05	21.38	20.05	20.21
5644	NASDAQ	USAP	Wed, Nov 8, 2017	19.87	20.29	19.84	20.29
5643	NASDAQ	USAP	Tue, Nov 7, 2017	20.00	20.57	20.00	20.10
5642	NASDAQ	USAP	Mon, Nov 6, 2017	20.84	20.87	19.98	20.25
5641	NASDAQ	USAP	Fri, Nov 3, 2017	20.61	20.99	20.50	20.80
5640	NASDAQ	USAP	Thu, Nov 2, 2017	20.38	20.86	20.32	20.79
5639	NASDAQ	USAP	Wed, Nov 1, 2017	20.51	21.15	19.78	20.99
5638	NASDAQ	USAP	Tue, Oct 31, 2017	20.80	21.18	20.38	20.50
5637	NASDAQ	USAP	Mon, Oct 30, 2017	20.50	22.10	20.25	20.54
5636	NASDAQ	USAP	Fri, Oct 27, 2017	22.21	22.21	20.60	20.75
5635	NASDAQ	USAP	Thu, Oct 26, 2017	21.43	21.68	20.68	21.17
5634	NASDAQ	USAP	Wed, Oct 25, 2017	20.70	21.79	20.60	20.97
5633	NASDAQ	USAP	Tue, Oct 24, 2017	22.07	22.89	21.63	21.81
5632	NASDAQ	USAP	Mon, Oct 23, 2017	21.87	22.64	20.45	22.25
5631	NASDAQ	USAP	Fri, Oct 20, 2017	20.63	21.79	20.39	21.79
5630	NASDAQ	USAP	Thu, Oct 19, 2017	20.80	20.80	20.00	20.55
5629	NASDAQ	USAP	Wed, Oct 18, 2017	21.50	21.82	21.12	21.12
5628	NASDAQ	USAP	Tue, Oct 17, 2017	21.90	21.90	21.01	21.45
5627	NASDAQ	USAP	Mon, Oct 16, 2017	22.19	23.04	21.56	21.93
5626	NASDAQ	USAP	Fri, Oct 13, 2017	21.76	22.73	21.33	22.25
5625	NASDAQ	USAP	Thu, Oct 12, 2017	21.23	21.70	21.23	21.55
5624	NASDAQ	USAP	Wed, Oct 11, 2017	20.60	21.76	20.60	21.30
5623	NASDAQ	USAP	Tue, Oct 10, 2017	21.05	21.09	20.48	20.56
5622	NASDAQ	USAP	Mon, Oct 9, 2017	21.50	21.50	20.77	20.94
5621	NASDAQ	USAP	Fri, Oct 6, 2017	21.43	21.62	21.43	21.48
5620	NASDAQ	USAP	Thu, Oct 5, 2017	21.50	21.67	21.42	21.49
5619	NASDAQ	USAP	Wed, Oct 4, 2017	21.51	21.66	21.21	21.39
5618	NASDAQ	USAP	Tue, Oct 3, 2017	21.50	21.76	21.05	21.35
5617	NASDAQ	USAP	Mon, Oct 2, 2017	20.85	21.68	20.85	21.38
5616	NASDAQ	USAP	Fri, Sep 29, 2017	20.32	21.30	20.02	20.85
5615	NASDAQ	USAP	Thu, Sep 28, 2017	20.18	20.92	20.18	20.62
5614	NASDAQ	USAP	Wed, Sep 27, 2017	20.38	20.80	19.92	20.17
5613	NASDAQ	USAP	Tue, Sep 26, 2017	20.00	20.46	19.50	20.32
5612	NASDAQ	USAP	Mon, Sep 25, 2017	19.96	20.42	19.96	20.06
5611	NASDAQ	USAP	Fri, Sep 22, 2017	20.34	20.59	19.95	20.24
5610	NASDAQ	USAP	Thu, Sep 21, 2017	20.67	20.72	20.26	20.52
5609	NASDAQ	USAP	Wed, Sep 20, 2017	20.64	20.84	20.40	20.62
5608	NASDAQ	USAP	Tue, Sep 19, 2017	20.75	20.89	20.33	20.54
5607	NASDAQ	USAP	Mon, Sep 18, 2017	20.34	20.95	20.31	20.72
5606	NASDAQ	USAP	Fri, Sep 15, 2017	19.88	20.49	19.50	20.33
5605	NASDAQ	USAP	Thu, Sep 14, 2017	18.89	20.17	18.89	19.92
5604	NASDAQ	USAP	Wed, Sep 13, 2017	17.85	19.08	17.85	19.08
5603	NASDAQ	USAP	Tue, Sep 12, 2017	17.65	17.89	17.65	17.75
5602	NASDAQ	USAP	Mon, Sep 11, 2017	17.56	18.18	17.56	17.77
5601	NASDAQ	USAP	Fri, Sep 8, 2017	17.97	17.97	17.44	17.79
5600	NASDAQ	USAP	Thu, Sep 7, 2017	18.30	18.30	17.98	18.10
5599	NASDAQ	USAP	Wed, Sep 6, 2017	18.47	18.84	18.24	18.38
5598	NASDAQ	USAP	Tue, Sep 5, 2017	18.01	18.59	17.62	18.46
5597	NASDAQ	USAP	Fri, Sep 1, 2017	18.18	18.44	17.94	18.06
5596	NASDAQ	USAP	Thu, Aug 31, 2017	17.98	18.34	17.73	18.13
5595	NASDAQ	USAP	Wed, Aug 30, 2017	18.04	18.19	17.30	17.94
5594	NASDAQ	USAP	Tue, Aug 29, 2017	17.85	18.14	17.85	18.03
5593	NASDAQ	USAP	Mon, Aug 28, 2017	17.85	17.93	17.54	17.85
5592	NASDAQ	USAP	Fri, Aug 25, 2017	17.70	18.23	17.53	17.98
5591	NASDAQ	USAP	Thu, Aug 24, 2017	18.05	18.05	17.31	17.73
5590	NASDAQ	USAP	Wed, Aug 23, 2017	17.78	18.39	17.77	18.05
5589	NASDAQ	USAP	Tue, Aug 22, 2017	17.90	17.99	17.77	17.94
5588	NASDAQ	USAP	Mon, Aug 21, 2017	18.10	18.25	17.78	17.84
5587	NASDAQ	USAP	Fri, Aug 18, 2017	17.94	18.35	17.91	18.15
5586	NASDAQ	USAP	Thu, Aug 17, 2017	18.15	18.20	17.84	18.00
5585	NASDAQ	USAP	Wed, Aug 16, 2017	18.00	18.40	17.97	18.28
5584	NASDAQ	USAP	Tue, Aug 15, 2017	18.01	18.25	17.77	18.05
5583	NASDAQ	USAP	Mon, Aug 14, 2017	18.78	18.78	17.79	18.03
5582	NASDAQ	USAP	Fri, Aug 11, 2017	18.41	18.75	18.41	18.49
5581	NASDAQ	USAP	Thu, Aug 10, 2017	18.41	18.56	18.31	18.44
5580	NASDAQ	USAP	Wed, Aug 9, 2017	18.75	18.75	18.11	18.41
5579	NASDAQ	USAP	Tue, Aug 8, 2017	18.95	18.99	18.49	18.66
5578	NASDAQ	USAP	Mon, Aug 7, 2017	19.00	19.42	19.00	19.05
5577	NASDAQ	USAP	Fri, Aug 4, 2017	18.67	19.28	18.21	19.08
5576	NASDAQ	USAP	Thu, Aug 3, 2017	18.56	18.95	18.42	18.45
5575	NASDAQ	USAP	Wed, Aug 2, 2017	18.71	18.75	18.31	18.70
5574	NASDAQ	USAP	Tue, Aug 1, 2017	19.00	19.00	18.60	18.71
5573	NASDAQ	USAP	Mon, Jul 31, 2017	18.75	19.41	18.75	19.00
5572	NASDAQ	USAP	Fri, Jul 28, 2017	18.67	18.99	18.21	18.72
5571	NASDAQ	USAP	Thu, Jul 27, 2017	18.74	18.89	18.11	18.50
5570	NASDAQ	USAP	Wed, Jul 26, 2017	19.70	19.85	18.24	18.33
5569	NASDAQ	USAP	Tue, Jul 25, 2017	19.97	19.99	19.32	19.33
5568	NASDAQ	USAP	Mon, Jul 24, 2017	19.52	19.94	19.35	19.56
5567	NASDAQ	USAP	Fri, Jul 21, 2017	19.96	20.05	19.30	19.30
5566	NASDAQ	USAP	Thu, Jul 20, 2017	19.66	20.15	19.37	19.85
5565	NASDAQ	USAP	Wed, Jul 19, 2017	19.21	20.20	19.21	19.72
5564	NASDAQ	USAP	Tue, Jul 18, 2017	20.18	20.25	19.68	20.02
5563	NASDAQ	USAP	Mon, Jul 17, 2017	20.20	20.54	20.00	20.13
5562	NASDAQ	USAP	Fri, Jul 14, 2017	20.15	20.15	19.11	19.94
5561	NASDAQ	USAP	Thu, Jul 13, 2017	19.94	20.30	19.94	19.98
5560	NASDAQ	USAP	Wed, Jul 12, 2017	20.00	20.05	19.40	19.99
5559	NASDAQ	USAP	Tue, Jul 11, 2017	19.71	20.19	19.32	20.00
5558	NASDAQ	USAP	Mon, Jul 10, 2017	19.58	20.10	18.99	19.61
5557	NASDAQ	USAP	Fri, Jul 7, 2017	19.84	20.16	19.60	19.74
5556	NASDAQ	USAP	Thu, Jul 6, 2017	20.54	20.63	19.86	20.04
5555	NASDAQ	USAP	Wed, Jul 5, 2017	19.40	20.64	19.40	20.41
5554	NASDAQ	USAP	Mon, Jul 3, 2017	19.44	19.50	19.08	19.40
5553	NASDAQ	USAP	Fri, Jun 30, 2017	19.55	19.74	19.34	19.50
5552	NASDAQ	USAP	Thu, Jun 29, 2017	19.70	20.29	19.35	19.60
5551	NASDAQ	USAP	Wed, Jun 28, 2017	19.17	19.80	17.82	19.70
5550	NASDAQ	USAP	Tue, Jun 27, 2017	18.48	19.30	18.48	19.11
5549	NASDAQ	USAP	Mon, Jun 26, 2017	18.20	18.82	17.80	18.54
5548	NASDAQ	USAP	Fri, Jun 23, 2017	18.70	18.80	18.15	18.22
5547	NASDAQ	USAP	Thu, Jun 22, 2017	18.94	18.94	18.24	18.63
5546	NASDAQ	USAP	Wed, Jun 21, 2017	18.50	18.83	17.98	18.45
5545	NASDAQ	USAP	Tue, Jun 20, 2017	18.75	18.95	17.91	18.58
5544	NASDAQ	USAP	Mon, Jun 19, 2017	18.98	18.99	18.55	18.61
5543	NASDAQ	USAP	Fri, Jun 16, 2017	18.70	19.72	18.58	19.05
5542	NASDAQ	USAP	Thu, Jun 15, 2017	19.75	19.75	18.50	18.86
5541	NASDAQ	USAP	Wed, Jun 14, 2017	19.85	19.85	17.81	19.01
5540	NASDAQ	USAP	Tue, Jun 13, 2017	19.17	19.38	18.71	19.13
5539	NASDAQ	USAP	Mon, Jun 12, 2017	18.69	19.73	18.55	19.07
5538	NASDAQ	USAP	Fri, Jun 9, 2017	18.30	19.01	17.72	18.90
5537	NASDAQ	USAP	Thu, Jun 8, 2017	17.93	19.63	17.55	19.01
5536	NASDAQ	USAP	Wed, Jun 7, 2017	17.89	18.25	17.52	17.89
5535	NASDAQ	USAP	Tue, Jun 6, 2017	17.93	18.23	17.45	17.95
5534	NASDAQ	USAP	Mon, Jun 5, 2017	18.00	18.28	17.65	17.93
5533	NASDAQ	USAP	Fri, Jun 2, 2017	17.57	18.00	17.26	17.67
5532	NASDAQ	USAP	Thu, Jun 1, 2017	17.52	18.00	17.10	17.63
5531	NASDAQ	USAP	Wed, May 31, 2017	18.00	18.21	17.82	17.86
5530	NASDAQ	USAP	Tue, May 30, 2017	18.14	18.19	18.00	18.00
5529	NASDAQ	USAP	Fri, May 26, 2017	18.17	18.17	17.95	18.06
5528	NASDAQ	USAP	Thu, May 25, 2017	18.26	18.26	17.91	18.00
5527	NASDAQ	USAP	Wed, May 24, 2017	17.48	18.16	17.48	17.93
5526	NASDAQ	USAP	Tue, May 23, 2017	17.30	17.87	17.21	17.74
5525	NASDAQ	USAP	Mon, May 22, 2017	17.54	17.55	17.20	17.29
5524	NASDAQ	USAP	Fri, May 19, 2017	16.96	17.55	16.77	17.49
5523	NASDAQ	USAP	Thu, May 18, 2017	17.47	17.87	17.00	17.03
5522	NASDAQ	USAP	Wed, May 17, 2017	17.99	18.18	17.30	17.58
5521	NASDAQ	USAP	Tue, May 16, 2017	18.20	18.48	17.95	18.09
5520	NASDAQ	USAP	Mon, May 15, 2017	18.00	18.47	17.68	18.00
5519	NASDAQ	USAP	Fri, May 12, 2017	18.49	18.49	17.66	17.90
5518	NASDAQ	USAP	Thu, May 11, 2017	18.05	18.43	17.76	18.08
5517	NASDAQ	USAP	Wed, May 10, 2017	18.65	18.65	17.96	18.12
5516	NASDAQ	USAP	Tue, May 9, 2017	18.56	19.00	18.43	18.65
5515	NASDAQ	USAP	Mon, May 8, 2017	18.47	18.84	18.25	18.75
5514	NASDAQ	USAP	Fri, May 5, 2017	18.42	18.84	18.00	18.67
5513	NASDAQ	USAP	Thu, May 4, 2017	17.78	18.49	17.73	18.34
5512	NASDAQ	USAP	Wed, May 3, 2017	17.61	18.21	17.60	18.09
5511	NASDAQ	USAP	Tue, May 2, 2017	18.18	18.35	17.80	18.01
5510	NASDAQ	USAP	Mon, May 1, 2017	18.52	18.52	17.98	18.07
5509	NASDAQ	USAP	Fri, Apr 28, 2017	18.08	18.25	17.63	18.05
5508	NASDAQ	USAP	Thu, Apr 27, 2017	18.32	18.92	17.75	18.09
5507	NASDAQ	USAP	Wed, Apr 26, 2017	16.21	19.67	16.21	18.01
5506	NASDAQ	USAP	Tue, Apr 25, 2017	17.27	17.48	16.60	16.84
5505	NASDAQ	USAP	Mon, Apr 24, 2017	17.46	17.46	17.08	17.17
5504	NASDAQ	USAP	Fri, Apr 21, 2017	17.04	17.55	16.57	17.09
5503	NASDAQ	USAP	Thu, Apr 20, 2017	16.70	17.24	16.56	16.99
5502	NASDAQ	USAP	Wed, Apr 19, 2017	17.00	17.12	16.28	16.91
5501	NASDAQ	USAP	Tue, Apr 18, 2017	17.25	17.25	16.88	16.91
5500	NASDAQ	USAP	Mon, Apr 17, 2017	17.17	17.70	17.00	17.05
5499	NASDAQ	USAP	Thu, Apr 13, 2017	17.07	17.72	16.90	17.06
5498	NASDAQ	USAP	Wed, Apr 12, 2017	17.70	17.76	16.92	16.97
5497	NASDAQ	USAP	Tue, Apr 11, 2017	17.00	17.65	17.00	17.53
5496	NASDAQ	USAP	Mon, Apr 10, 2017	16.85	17.13	16.79	17.08
5495	NASDAQ	USAP	Fri, Apr 7, 2017	16.87	17.00	16.68	16.83
5494	NASDAQ	USAP	Thu, Apr 6, 2017	16.95	17.00	16.71	17.00
5493	NASDAQ	USAP	Wed, Apr 5, 2017	17.18	17.45	16.76	16.86
5492	NASDAQ	USAP	Tue, Apr 4, 2017	17.02	17.56	16.98	17.01
5491	NASDAQ	USAP	Mon, Apr 3, 2017	17.00	17.14	17.00	17.00
5490	NASDAQ	USAP	Fri, Mar 31, 2017	16.80	17.83	16.57	17.00
5489	NASDAQ	USAP	Thu, Mar 30, 2017	16.50	16.90	16.50	16.84
5488	NASDAQ	USAP	Wed, Mar 29, 2017	15.25	16.62	15.25	16.30
5487	NASDAQ	USAP	Tue, Mar 28, 2017	15.53	15.62	15.05	15.53
5486	NASDAQ	USAP	Mon, Mar 27, 2017	15.15	15.29	14.80	15.03
5485	NASDAQ	USAP	Fri, Mar 24, 2017	14.70	15.18	14.70	15.15
5484	NASDAQ	USAP	Thu, Mar 23, 2017	14.35	14.65	14.01	14.64
5483	NASDAQ	USAP	Wed, Mar 22, 2017	13.54	13.94	13.51	13.71
5482	NASDAQ	USAP	Tue, Mar 21, 2017	13.70	13.88	13.67	13.70
5481	NASDAQ	USAP	Mon, Mar 20, 2017	13.40	13.84	13.40	13.67
5480	NASDAQ	USAP	Fri, Mar 17, 2017	14.41	14.41	13.30	13.37
5479	NASDAQ	USAP	Thu, Mar 16, 2017	14.29	14.69	13.89	14.22
5478	NASDAQ	USAP	Wed, Mar 15, 2017	14.28	14.50	13.26	14.04
5477	NASDAQ	USAP	Tue, Mar 14, 2017	14.54	14.54	13.35	14.01
5476	NASDAQ	USAP	Mon, Mar 13, 2017	13.77	13.80	12.22	13.63
5475	NASDAQ	USAP	Fri, Mar 10, 2017	12.89	13.99	12.83	13.80
5474	NASDAQ	USAP	Thu, Mar 9, 2017	12.60	13.50	11.60	12.89
5473	NASDAQ	USAP	Wed, Mar 8, 2017	13.45	13.97	13.15	13.20
5472	NASDAQ	USAP	Tue, Mar 7, 2017	13.10	13.74	13.10	13.35
5471	NASDAQ	USAP	Mon, Mar 6, 2017	13.81	14.11	13.48	13.76
5470	NASDAQ	USAP	Fri, Mar 3, 2017	14.52	14.52	13.82	13.82
5469	NASDAQ	USAP	Thu, Mar 2, 2017	14.93	14.94	14.34	14.34
5468	NASDAQ	USAP	Wed, Mar 1, 2017	14.85	15.01	14.82	14.88
5467	NASDAQ	USAP	Tue, Feb 28, 2017	15.10	15.10	14.14	14.49
5466	NASDAQ	USAP	Mon, Feb 27, 2017	15.25	15.35	14.86	15.08
5465	NASDAQ	USAP	Fri, Feb 24, 2017	15.82	16.73	15.43	15.43
5464	NASDAQ	USAP	Thu, Feb 23, 2017	16.90	16.90	15.02	16.05
5463	NASDAQ	USAP	Wed, Feb 22, 2017	16.18	16.19	15.22	16.19
5462	NASDAQ	USAP	Tue, Feb 21, 2017	16.50	16.94	15.86	16.19
5461	NASDAQ	USAP	Fri, Feb 17, 2017	16.70	16.70	16.00	16.09
5460	NASDAQ	USAP	Thu, Feb 16, 2017	16.15	16.31	16.00	16.05
5459	NASDAQ	USAP	Wed, Feb 15, 2017	15.98	16.20	15.59	16.15
5458	NASDAQ	USAP	Tue, Feb 14, 2017	15.60	15.70	14.42	15.39
5457	NASDAQ	USAP	Mon, Feb 13, 2017	16.30	16.70	16.12	16.12
5456	NASDAQ	USAP	Fri, Feb 10, 2017	15.83	16.22	15.68	16.15
5455	NASDAQ	USAP	Thu, Feb 9, 2017	15.47	15.73	15.14	15.43
5454	NASDAQ	USAP	Wed, Feb 8, 2017	16.76	16.95	15.08	15.13
5453	NASDAQ	USAP	Tue, Feb 7, 2017	17.04	17.17	16.48	16.63
5452	NASDAQ	USAP	Mon, Feb 6, 2017	17.13	17.44	16.81	16.81
5451	NASDAQ	USAP	Fri, Feb 3, 2017	16.91	17.28	16.91	17.10
5450	NASDAQ	USAP	Thu, Feb 2, 2017	16.79	16.99	16.54	16.96
5449	NASDAQ	USAP	Wed, Feb 1, 2017	16.90	16.99	16.79	16.89
5448	NASDAQ	USAP	Tue, Jan 31, 2017	16.73	17.00	16.45	16.88
5447	NASDAQ	USAP	Mon, Jan 30, 2017	16.94	16.94	16.61	16.80
5446	NASDAQ	USAP	Fri, Jan 27, 2017	17.00	17.19	16.64	16.94
5445	NASDAQ	USAP	Thu, Jan 26, 2017	16.40	17.56	16.40	16.70
5444	NASDAQ	USAP	Wed, Jan 25, 2017	15.26	17.21	14.54	16.78
5443	NASDAQ	USAP	Tue, Jan 24, 2017	14.76	15.25	14.75	15.24
5442	NASDAQ	USAP	Mon, Jan 23, 2017	14.91	15.09	14.56	14.99
5441	NASDAQ	USAP	Fri, Jan 20, 2017	15.00	15.00	14.73	15.00
5440	NASDAQ	USAP	Thu, Jan 19, 2017	14.71	15.39	14.71	14.96
5439	NASDAQ	USAP	Wed, Jan 18, 2017	14.61	14.80	14.59	14.60
5438	NASDAQ	USAP	Tue, Jan 17, 2017	14.69	14.69	14.40	14.60
5437	NASDAQ	USAP	Fri, Jan 13, 2017	14.81	14.81	14.53	14.69
5436	NASDAQ	USAP	Thu, Jan 12, 2017	14.29	14.40	14.24	14.24
5435	NASDAQ	USAP	Wed, Jan 11, 2017	13.92	14.25	13.92	14.24
5434	NASDAQ	USAP	Tue, Jan 10, 2017	14.55	14.59	13.76	13.81
5433	NASDAQ	USAP	Mon, Jan 9, 2017	14.69	14.84	14.00	14.84
5432	NASDAQ	USAP	Fri, Jan 6, 2017	14.90	14.90	14.45	14.69
5431	NASDAQ	USAP	Thu, Jan 5, 2017	14.98	15.00	14.25	14.91
5430	NASDAQ	USAP	Wed, Jan 4, 2017	14.32	14.85	13.75	14.56
5429	NASDAQ	USAP	Tue, Jan 3, 2017	13.69	14.20	13.69	13.82
5428	NASDAQ	USAP	Fri, Dec 30, 2016	13.66	13.90	13.24	13.51
5427	NASDAQ	USAP	Thu, Dec 29, 2016	13.93	13.93	13.28	13.68
5426	NASDAQ	USAP	Wed, Dec 28, 2016	14.03	14.10	13.49	13.78
5425	NASDAQ	USAP	Tue, Dec 27, 2016	14.57	15.09	14.22	14.22
5424	NASDAQ	USAP	Fri, Dec 23, 2016	15.01	15.08	14.47	14.86
5423	NASDAQ	USAP	Thu, Dec 22, 2016	14.75	15.15	14.35	15.03
5422	NASDAQ	USAP	Wed, Dec 21, 2016	14.70	15.15	14.60	14.75
5421	NASDAQ	USAP	Tue, Dec 20, 2016	14.71	15.29	14.71	15.16
5420	NASDAQ	USAP	Mon, Dec 19, 2016	15.08	15.08	14.71	14.75
5419	NASDAQ	USAP	Fri, Dec 16, 2016	14.75	15.07	14.75	14.98
5418	NASDAQ	USAP	Thu, Dec 15, 2016	14.92	14.96	13.36	14.82
5417	NASDAQ	USAP	Wed, Dec 14, 2016	14.88	15.05	14.66	14.79
5416	NASDAQ	USAP	Tue, Dec 13, 2016	15.37	15.37	14.52	14.91
5415	NASDAQ	USAP	Mon, Dec 12, 2016	15.17	15.28	14.58	15.22
5414	NASDAQ	USAP	Fri, Dec 9, 2016	14.49	15.00	14.39	14.94
5413	NASDAQ	USAP	Thu, Dec 8, 2016	14.02	14.49	14.02	14.42
5412	NASDAQ	USAP	Wed, Dec 7, 2016	13.25	14.45	13.25	14.03
5411	NASDAQ	USAP	Tue, Dec 6, 2016	12.75	13.37	12.56	13.28
5410	NASDAQ	USAP	Mon, Dec 5, 2016	12.20	13.08	12.05	12.74
5409	NASDAQ	USAP	Fri, Dec 2, 2016	12.00	12.29	12.00	12.29
5408	NASDAQ	USAP	Thu, Dec 1, 2016	12.35	12.60	11.91	11.96
5407	NASDAQ	USAP	Wed, Nov 30, 2016	12.17	12.50	11.31	12.46
5406	NASDAQ	USAP	Tue, Nov 29, 2016	12.29	12.49	11.74	12.35
5405	NASDAQ	USAP	Mon, Nov 28, 2016	12.37	13.00	12.05	12.12
5404	NASDAQ	USAP	Fri, Nov 25, 2016	12.01	12.40	11.66	12.29
5403	NASDAQ	USAP	Wed, Nov 23, 2016	12.08	12.20	11.71	11.89
5402	NASDAQ	USAP	Tue, Nov 22, 2016	11.37	12.34	11.15	12.15
5401	NASDAQ	USAP	Mon, Nov 21, 2016	11.45	11.85	11.28	11.42
5400	NASDAQ	USAP	Fri, Nov 18, 2016	11.54	11.55	11.39	11.45
5399	NASDAQ	USAP	Thu, Nov 17, 2016	11.37	11.76	11.02	11.58
5398	NASDAQ	USAP	Wed, Nov 16, 2016	11.66	11.97	11.66	11.78
5397	NASDAQ	USAP	Tue, Nov 15, 2016	10.74	12.20	10.74	11.93
5396	NASDAQ	USAP	Mon, Nov 14, 2016	10.38	11.26	10.33	11.02
5395	NASDAQ	USAP	Fri, Nov 11, 2016	10.12	10.38	10.08	10.09
5394	NASDAQ	USAP	Thu, Nov 10, 2016	9.41	10.19	9.33	10.07
5393	NASDAQ	USAP	Wed, Nov 9, 2016	9.13	9.41	9.13	9.19
5392	NASDAQ	USAP	Tue, Nov 8, 2016	9.15	9.35	9.13	9.17
5391	NASDAQ	USAP	Mon, Nov 7, 2016	9.46	9.63	9.17	9.34
5390	NASDAQ	USAP	Fri, Nov 4, 2016	9.72	9.82	9.43	9.43
5389	NASDAQ	USAP	Thu, Nov 3, 2016	9.77	10.16	9.44	9.65
5388	NASDAQ	USAP	Wed, Nov 2, 2016	10.11	10.30	10.11	10.14
5387	NASDAQ	USAP	Tue, Nov 1, 2016	10.35	10.49	10.11	10.13
5386	NASDAQ	USAP	Mon, Oct 31, 2016	10.43	10.62	9.31	10.50
5385	NASDAQ	USAP	Fri, Oct 28, 2016	10.40	10.83	10.37	10.70
5384	NASDAQ	USAP	Thu, Oct 27, 2016	9.80	10.85	9.18	10.85
5383	NASDAQ	USAP	Wed, Oct 26, 2016	10.85	10.85	10.13	10.32
5382	NASDAQ	USAP	Tue, Oct 25, 2016	10.68	10.68	10.37	10.37
5381	NASDAQ	USAP	Mon, Oct 24, 2016	10.94	10.94	10.75	10.75
5380	NASDAQ	USAP	Fri, Oct 21, 2016	10.81	10.94	10.80	10.87
5379	NASDAQ	USAP	Thu, Oct 20, 2016	10.65	10.95	10.65	10.95
5378	NASDAQ	USAP	Wed, Oct 19, 2016	10.59	10.74	10.48	10.63
5377	NASDAQ	USAP	Tue, Oct 18, 2016	10.57	10.60	10.53	10.58
5376	NASDAQ	USAP	Mon, Oct 17, 2016	10.44	10.63	10.38	10.55
5375	NASDAQ	USAP	Fri, Oct 14, 2016	10.33	10.45	10.06	10.44
5374	NASDAQ	USAP	Thu, Oct 13, 2016	9.96	10.55	9.95	10.38
5373	NASDAQ	USAP	Wed, Oct 12, 2016	10.11	10.25	10.10	10.25
5372	NASDAQ	USAP	Tue, Oct 11, 2016	10.10	10.28	10.10	10.27
5371	NASDAQ	USAP	Mon, Oct 10, 2016	10.31	10.31	10.07	10.21
5370	NASDAQ	USAP	Fri, Oct 7, 2016	9.98	10.14	9.93	10.13
5369	NASDAQ	USAP	Thu, Oct 6, 2016	10.04	10.26	10.02	10.08
5368	NASDAQ	USAP	Wed, Oct 5, 2016	10.11	10.29	10.05	10.15
5367	NASDAQ	USAP	Tue, Oct 4, 2016	10.21	10.22	10.01	10.03
5366	NASDAQ	USAP	Mon, Oct 3, 2016	10.40	10.46	10.14	10.21
5365	NASDAQ	USAP	Fri, Sep 30, 2016	10.32	10.76	10.28	10.50
5364	NASDAQ	USAP	Thu, Sep 29, 2016	10.79	10.81	10.68	10.81
5363	NASDAQ	USAP	Wed, Sep 28, 2016	10.62	11.01	10.31	10.86
5362	NASDAQ	USAP	Tue, Sep 27, 2016	10.79	10.94	10.47	10.90
5361	NASDAQ	USAP	Mon, Sep 26, 2016	10.00	11.14	10.00	10.85
5360	NASDAQ	USAP	Fri, Sep 23, 2016	9.98	10.41	9.98	10.41
5359	NASDAQ	USAP	Thu, Sep 22, 2016	10.00	10.00	9.90	9.91
5358	NASDAQ	USAP	Wed, Sep 21, 2016	9.84	10.18	9.84	9.99
5357	NASDAQ	USAP	Tue, Sep 20, 2016	10.00	10.00	9.70	9.78
5356	NASDAQ	USAP	Mon, Sep 19, 2016	9.88	10.16	9.84	9.90
5355	NASDAQ	USAP	Fri, Sep 16, 2016	9.56	9.92	9.47	9.92
5354	NASDAQ	USAP	Thu, Sep 15, 2016	9.92	9.92	9.50	9.59
5353	NASDAQ	USAP	Wed, Sep 14, 2016	10.05	10.16	9.86	9.92
5352	NASDAQ	USAP	Tue, Sep 13, 2016	10.66	10.66	9.75	10.14
5351	NASDAQ	USAP	Mon, Sep 12, 2016	10.58	10.80	10.36	10.36
5350	NASDAQ	USAP	Fri, Sep 9, 2016	10.74	10.85	10.55	10.65
5349	NASDAQ	USAP	Thu, Sep 8, 2016	10.65	11.00	10.65	10.86
5348	NASDAQ	USAP	Wed, Sep 7, 2016	10.80	10.87	10.55	10.70
5347	NASDAQ	USAP	Tue, Sep 6, 2016	10.91	10.98	10.77	10.84
5346	NASDAQ	USAP	Fri, Sep 2, 2016	10.93	10.96	10.91	10.91
5345	NASDAQ	USAP	Thu, Sep 1, 2016	10.80	11.05	10.80	10.89
5344	NASDAQ	USAP	Wed, Aug 31, 2016	10.93	10.95	10.90	10.92
5343	NASDAQ	USAP	Tue, Aug 30, 2016	10.85	11.03	10.75	10.91
5342	NASDAQ	USAP	Mon, Aug 29, 2016	10.72	11.25	10.67	10.85
5341	NASDAQ	USAP	Fri, Aug 26, 2016	10.69	10.74	10.59	10.69
5340	NASDAQ	USAP	Thu, Aug 25, 2016	10.52	10.79	10.52	10.69
5339	NASDAQ	USAP	Wed, Aug 24, 2016	10.58	10.71	10.52	10.57
5338	NASDAQ	USAP	Tue, Aug 23, 2016	10.66	10.74	10.55	10.60
5337	NASDAQ	USAP	Mon, Aug 22, 2016	10.73	10.85	10.51	10.57
5336	NASDAQ	USAP	Fri, Aug 19, 2016	10.89	10.95	10.78	10.79
5335	NASDAQ	USAP	Thu, Aug 18, 2016	10.92	11.08	10.87	10.88
5334	NASDAQ	USAP	Wed, Aug 17, 2016	10.79	11.10	10.79	11.05
5333	NASDAQ	USAP	Tue, Aug 16, 2016	11.51	11.56	10.68	10.76
5332	NASDAQ	USAP	Mon, Aug 15, 2016	11.52	11.67	11.51	11.59
5331	NASDAQ	USAP	Fri, Aug 12, 2016	11.60	11.64	11.51	11.54
5330	NASDAQ	USAP	Thu, Aug 11, 2016	11.65	11.65	11.52	11.59
5329	NASDAQ	USAP	Wed, Aug 10, 2016	11.62	11.73	11.51	11.64
5328	NASDAQ	USAP	Tue, Aug 9, 2016	11.71	11.86	11.71	11.79
5327	NASDAQ	USAP	Mon, Aug 8, 2016	11.81	11.81	11.74	11.75
5326	NASDAQ	USAP	Fri, Aug 5, 2016	11.85	11.97	11.69	11.87
5325	NASDAQ	USAP	Thu, Aug 4, 2016	11.83	11.94	11.81	11.82
5324	NASDAQ	USAP	Wed, Aug 3, 2016	11.86	12.00	11.69	11.83
5323	NASDAQ	USAP	Tue, Aug 2, 2016	11.84	11.92	11.64	11.89
5322	NASDAQ	USAP	Mon, Aug 1, 2016	11.87	11.88	11.75	11.76
5321	NASDAQ	USAP	Fri, Jul 29, 2016	11.75	11.88	11.09	11.69
5320	NASDAQ	USAP	Thu, Jul 28, 2016	11.75	11.83	11.00	11.80
5319	NASDAQ	USAP	Wed, Jul 27, 2016	11.38	11.68	11.01	11.51
5318	NASDAQ	USAP	Tue, Jul 26, 2016	10.94	11.62	10.94	11.01
5317	NASDAQ	USAP	Mon, Jul 25, 2016	10.92	11.08	10.84	11.04
5316	NASDAQ	USAP	Fri, Jul 22, 2016	11.07	11.34	10.89	11.00
5315	NASDAQ	USAP	Thu, Jul 21, 2016	11.19	11.50	10.68	11.09
5314	NASDAQ	USAP	Wed, Jul 20, 2016	11.17	11.35	11.16	11.20
5313	NASDAQ	USAP	Tue, Jul 19, 2016	11.26	11.26	11.21	11.24
5312	NASDAQ	USAP	Mon, Jul 18, 2016	11.38	11.59	11.33	11.35
5311	NASDAQ	USAP	Fri, Jul 15, 2016	11.46	11.56	11.36	11.49
5310	NASDAQ	USAP	Thu, Jul 14, 2016	10.89	11.74	10.89	11.47
5309	NASDAQ	USAP	Wed, Jul 13, 2016	11.21	11.66	11.11	11.43
5308	NASDAQ	USAP	Tue, Jul 12, 2016	11.20	11.52	11.03	11.31
5307	NASDAQ	USAP	Mon, Jul 11, 2016	11.02	11.32	10.89	11.27
5306	NASDAQ	USAP	Fri, Jul 8, 2016	10.91	11.22	10.74	11.07
5305	NASDAQ	USAP	Thu, Jul 7, 2016	10.73	11.34	10.50	10.94
5304	NASDAQ	USAP	Wed, Jul 6, 2016	10.54	11.03	10.51	10.80
5303	NASDAQ	USAP	Tue, Jul 5, 2016	10.55	10.88	10.55	10.69
5302	NASDAQ	USAP	Fri, Jul 1, 2016	10.87	11.43	10.51	10.70
5301	NASDAQ	USAP	Thu, Jun 30, 2016	10.58	11.12	10.27	10.90
5300	NASDAQ	USAP	Wed, Jun 29, 2016	10.24	10.84	10.24	10.59
5299	NASDAQ	USAP	Tue, Jun 28, 2016	10.60	10.80	10.21	10.36
5298	NASDAQ	USAP	Mon, Jun 27, 2016	10.97	10.97	10.33	10.55
5297	NASDAQ	USAP	Fri, Jun 24, 2016	10.78	11.38	9.76	11.13
5296	NASDAQ	USAP	Thu, Jun 23, 2016	11.89	11.89	11.24	11.31
5295	NASDAQ	USAP	Wed, Jun 22, 2016	11.84	11.84	11.45	11.47
5294	NASDAQ	USAP	Tue, Jun 21, 2016	11.92	11.92	11.42	11.80
5293	NASDAQ	USAP	Mon, Jun 20, 2016	11.61	11.98	11.32	11.92
5292	NASDAQ	USAP	Fri, Jun 17, 2016	11.25	11.62	11.25	11.48
5291	NASDAQ	USAP	Thu, Jun 16, 2016	11.43	11.46	10.88	11.38
5290	NASDAQ	USAP	Wed, Jun 15, 2016	11.34	11.78	11.26	11.62
5289	NASDAQ	USAP	Tue, Jun 14, 2016	11.44	11.44	11.20	11.36
5288	NASDAQ	USAP	Mon, Jun 13, 2016	11.83	11.89	11.43	11.56
5287	NASDAQ	USAP	Fri, Jun 10, 2016	11.90	12.23	11.40	11.95
5286	NASDAQ	USAP	Thu, Jun 9, 2016	12.00	12.08	11.31	12.05
5285	NASDAQ	USAP	Wed, Jun 8, 2016	12.26	12.26	11.98	12.19
5284	NASDAQ	USAP	Tue, Jun 7, 2016	12.13	12.50	12.13	12.26
5283	NASDAQ	USAP	Mon, Jun 6, 2016	12.08	12.24	11.93	12.18
5282	NASDAQ	USAP	Fri, Jun 3, 2016	11.77	12.10	11.63	12.08
5281	NASDAQ	USAP	Thu, Jun 2, 2016	11.45	12.50	11.45	11.94
5280	NASDAQ	USAP	Wed, Jun 1, 2016	11.79	11.83	10.75	11.72
5279	NASDAQ	USAP	Tue, May 31, 2016	11.45	12.08	11.45	11.93
5278	NASDAQ	USAP	Fri, May 27, 2016	11.68	11.98	11.53	11.53
5277	NASDAQ	USAP	Thu, May 26, 2016	12.27	12.36	11.49	11.60
5276	NASDAQ	USAP	Wed, May 25, 2016	11.88	12.56	11.68	12.14
5275	NASDAQ	USAP	Tue, May 24, 2016	11.90	12.10	11.69	11.87
5274	NASDAQ	USAP	Mon, May 23, 2016	11.22	11.98	11.22	11.77
5273	NASDAQ	USAP	Fri, May 20, 2016	11.60	11.71	11.28	11.48
5272	NASDAQ	USAP	Thu, May 19, 2016	11.64	11.67	11.43	11.43
5271	NASDAQ	USAP	Wed, May 18, 2016	11.99	12.36	11.45	11.69
5270	NASDAQ	USAP	Tue, May 17, 2016	11.38	11.94	11.37	11.66
5269	NASDAQ	USAP	Mon, May 16, 2016	11.90	12.56	11.26	11.35
5268	NASDAQ	USAP	Fri, May 13, 2016	11.97	11.98	11.25	11.74
5267	NASDAQ	USAP	Thu, May 12, 2016	12.75	12.75	11.62	11.92
5266	NASDAQ	USAP	Wed, May 11, 2016	11.90	12.71	11.90	12.55
5265	NASDAQ	USAP	Tue, May 10, 2016	12.63	12.91	11.88	12.18
5264	NASDAQ	USAP	Mon, May 9, 2016	12.97	12.97	12.40	12.65
5263	NASDAQ	USAP	Fri, May 6, 2016	12.61	13.37	12.61	13.08
5262	NASDAQ	USAP	Thu, May 5, 2016	13.23	13.54	12.73	12.76
5261	NASDAQ	USAP	Wed, May 4, 2016	12.59	13.49	12.42	13.04
5260	NASDAQ	USAP	Tue, May 3, 2016	13.29	13.62	12.40	12.73
5259	NASDAQ	USAP	Mon, May 2, 2016	13.24	13.65	13.00	13.56
5258	NASDAQ	USAP	Fri, Apr 29, 2016	12.82	13.16	12.82	13.03
5257	NASDAQ	USAP	Thu, Apr 28, 2016	12.59	13.07	12.59	12.96
5256	NASDAQ	USAP	Wed, Apr 27, 2016	11.00	13.18	11.00	12.58
5255	NASDAQ	USAP	Tue, Apr 26, 2016	10.79	11.11	10.65	11.09
5254	NASDAQ	USAP	Mon, Apr 25, 2016	10.90	10.93	10.63	10.74
5253	NASDAQ	USAP	Fri, Apr 22, 2016	10.51	11.04	10.50	10.96
5252	NASDAQ	USAP	Thu, Apr 21, 2016	10.91	11.05	10.49	10.63
5251	NASDAQ	USAP	Wed, Apr 20, 2016	10.71	11.14	10.47	11.00
5250	NASDAQ	USAP	Tue, Apr 19, 2016	11.00	11.21	10.68	10.76
5249	NASDAQ	USAP	Mon, Apr 18, 2016	10.51	11.20	10.50	10.99
5248	NASDAQ	USAP	Fri, Apr 15, 2016	10.48	10.75	10.39	10.60
5247	NASDAQ	USAP	Thu, Apr 14, 2016	10.22	10.52	10.22	10.52
5246	NASDAQ	USAP	Wed, Apr 13, 2016	9.83	10.44	9.75	10.40
5245	NASDAQ	USAP	Tue, Apr 12, 2016	9.71	9.96	9.57	9.88
5244	NASDAQ	USAP	Mon, Apr 11, 2016	9.51	10.20	9.48	9.83
5243	NASDAQ	USAP	Fri, Apr 8, 2016	9.79	10.15	9.13	9.50
5242	NASDAQ	USAP	Thu, Apr 7, 2016	10.35	10.36	9.39	9.64
5241	NASDAQ	USAP	Wed, Apr 6, 2016	10.29	10.39	10.25	10.35
5240	NASDAQ	USAP	Tue, Apr 5, 2016	9.92	9.92	9.92	10.33
5239	NASDAQ	USAP	Mon, Apr 4, 2016	10.20	10.20	9.90	9.92
5238	NASDAQ	USAP	Fri, Apr 1, 2016	10.10	10.30	9.94	10.20
5237	NASDAQ	USAP	Thu, Mar 31, 2016	9.96	10.36	9.96	10.04
5236	NASDAQ	USAP	Wed, Mar 30, 2016	9.65	10.26	9.65	10.04
5235	NASDAQ	USAP	Tue, Mar 29, 2016	9.31	9.59	9.02	9.51
5234	NASDAQ	USAP	Mon, Mar 28, 2016	9.40	9.75	9.00	9.44
5233	NASDAQ	USAP	Thu, Mar 24, 2016	9.46	9.46	9.09	9.47
5232	NASDAQ	USAP	Wed, Mar 23, 2016	10.10	10.10	9.41	9.55
5231	NASDAQ	USAP	Tue, Mar 22, 2016	9.81	10.36	9.61	10.29
5230	NASDAQ	USAP	Mon, Mar 21, 2016	9.80	9.99	9.65	9.88
5229	NASDAQ	USAP	Fri, Mar 18, 2016	10.93	11.24	10.56	9.93
5228	NASDAQ	USAP	Thu, Mar 17, 2016	10.00	11.07	9.94	11.03
5227	NASDAQ	USAP	Wed, Mar 16, 2016	10.20	10.20	9.22	10.00
5226	NASDAQ	USAP	Tue, Mar 15, 2016	10.85	10.85	10.85	10.50
5225	NASDAQ	USAP	Mon, Mar 14, 2016	10.35	10.88	10.30	10.46
5224	NASDAQ	USAP	Fri, Mar 11, 2016	9.50	9.50	9.50	10.28
5223	NASDAQ	USAP	Thu, Mar 10, 2016	9.42	9.42	9.42	9.50
5222	NASDAQ	USAP	Wed, Mar 9, 2016	9.59	9.90	9.41	9.62
5221	NASDAQ	USAP	Tue, Mar 8, 2016	9.63	10.00	9.60	9.71
5220	NASDAQ	USAP	Mon, Mar 7, 2016	8.06	9.80	8.06	9.71
5219	NASDAQ	USAP	Fri, Mar 4, 2016	8.35	8.99	8.21	8.22
5218	NASDAQ	USAP	Thu, Mar 3, 2016	8.29	8.29	8.29	8.25
5217	NASDAQ	USAP	Wed, Mar 2, 2016	8.59	8.76	8.06	8.69
5216	NASDAQ	USAP	Tue, Mar 1, 2016	8.00	8.69	7.51	7.97
5215	NASDAQ	USAP	Mon, Feb 29, 2016	7.61	8.02	7.52	7.79
5214	NASDAQ	USAP	Fri, Feb 26, 2016	7.85	7.85	7.51	7.65
5213	NASDAQ	USAP	Thu, Feb 25, 2016	7.98	8.01	7.40	7.82
5212	NASDAQ	USAP	Wed, Feb 24, 2016	7.78	8.13	7.36	7.92
5211	NASDAQ	USAP	Tue, Feb 23, 2016	8.25	8.37	7.93	8.01
5210	NASDAQ	USAP	Mon, Feb 22, 2016	8.18	8.50	7.96	8.32
5209	NASDAQ	USAP	Fri, Feb 19, 2016	8.10	8.26	8.05	8.14
5208	NASDAQ	USAP	Thu, Feb 18, 2016	8.30	8.54	7.91	8.19
5207	NASDAQ	USAP	Wed, Feb 17, 2016	7.89	8.55	7.89	8.29
5206	NASDAQ	USAP	Tue, Feb 16, 2016	8.17	8.17	7.76	7.78
5205	NASDAQ	USAP	Fri, Feb 12, 2016	7.41	8.21	7.41	8.07
5204	NASDAQ	USAP	Thu, Feb 11, 2016	7.02	7.55	7.02	7.40
5203	NASDAQ	USAP	Wed, Feb 10, 2016	6.89	7.31	6.75	7.15
5202	NASDAQ	USAP	Tue, Feb 9, 2016	7.09	7.09	6.74	6.90
5201	NASDAQ	USAP	Mon, Feb 8, 2016	7.58	7.58	7.10	7.10
5200	NASDAQ	USAP	Fri, Feb 5, 2016	7.67	7.80	7.42	7.60
5199	NASDAQ	USAP	Thu, Feb 4, 2016	7.40	7.79	7.22	7.73
5198	NASDAQ	USAP	Wed, Feb 3, 2016	7.43	7.43	6.60	7.18
5197	NASDAQ	USAP	Tue, Feb 2, 2016	6.86	7.22	6.47	6.47
5196	NASDAQ	USAP	Mon, Feb 1, 2016	6.76	6.95	6.71	6.85
5195	NASDAQ	USAP	Fri, Jan 29, 2016	6.73	6.90	6.62	6.84
5194	NASDAQ	USAP	Thu, Jan 28, 2016	6.91	7.00	6.60	6.70
5193	NASDAQ	USAP	Wed, Jan 27, 2016	6.65	7.09	6.65	6.83
5192	NASDAQ	USAP	Tue, Jan 26, 2016	7.06	7.36	6.90	7.14
5191	NASDAQ	USAP	Mon, Jan 25, 2016	7.04	7.04	6.92	6.99
5190	NASDAQ	USAP	Fri, Jan 22, 2016	7.01	7.19	6.98	6.99
5189	NASDAQ	USAP	Thu, Jan 21, 2016	6.72	7.35	6.72	6.99
5188	NASDAQ	USAP	Wed, Jan 20, 2016	6.66	6.91	6.10	6.68
5187	NASDAQ	USAP	Tue, Jan 19, 2016	7.36	7.39	6.52	6.66
5186	NASDAQ	USAP	Fri, Jan 15, 2016	7.65	7.71	7.27	7.41
5185	NASDAQ	USAP	Thu, Jan 14, 2016	7.25	7.73	6.99	7.64
5184	NASDAQ	USAP	Wed, Jan 13, 2016	7.63	7.72	7.00	7.14
5183	NASDAQ	USAP	Tue, Jan 12, 2016	7.75	7.89	7.50	7.50
5182	NASDAQ	USAP	Mon, Jan 11, 2016	8.12	8.51	7.75	7.78
5181	NASDAQ	USAP	Fri, Jan 8, 2016	8.06	8.76	8.00	8.01
5180	NASDAQ	USAP	Thu, Jan 7, 2016	8.40	8.40	7.96	7.97
5179	NASDAQ	USAP	Wed, Jan 6, 2016	9.00	9.02	8.40	8.40
5178	NASDAQ	USAP	Tue, Jan 5, 2016	9.75	9.75	9.12	9.22
5177	NASDAQ	USAP	Mon, Jan 4, 2016	9.16	9.73	9.16	9.70
5176	NASDAQ	USAP	Thu, Dec 31, 2015	9.11	9.43	9.11	9.29
5175	NASDAQ	USAP	Wed, Dec 30, 2015	9.10	9.12	8.95	9.07
5174	NASDAQ	USAP	Tue, Dec 29, 2015	9.09	9.44	8.97	9.14
5173	NASDAQ	USAP	Mon, Dec 28, 2015	8.87	9.13	8.70	9.00
5172	NASDAQ	USAP	Thu, Dec 24, 2015	8.68	8.89	8.60	8.87
5171	NASDAQ	USAP	Wed, Dec 23, 2015	9.04	9.09	8.46	8.62
5170	NASDAQ	USAP	Tue, Dec 22, 2015	8.93	9.19	8.69	8.80
5169	NASDAQ	USAP	Mon, Dec 21, 2015	8.56	8.96	8.39	8.91
5168	NASDAQ	USAP	Fri, Dec 18, 2015	8.25	8.58	8.01	8.52
5167	NASDAQ	USAP	Thu, Dec 17, 2015	8.17	8.36	8.03	8.17
5166	NASDAQ	USAP	Wed, Dec 16, 2015	8.21	8.48	8.16	8.16
5165	NASDAQ	USAP	Tue, Dec 15, 2015	8.53	8.60	8.22	8.27
5164	NASDAQ	USAP	Mon, Dec 14, 2015	9.25	9.35	8.37	8.38
5163	NASDAQ	USAP	Fri, Dec 11, 2015	9.73	9.89	9.25	9.32
5162	NASDAQ	USAP	Thu, Dec 10, 2015	9.90	9.90	9.73	9.74
5161	NASDAQ	USAP	Wed, Dec 9, 2015	10.17	10.33	9.81	9.90
5160	NASDAQ	USAP	Tue, Dec 8, 2015	10.07	10.36	10.00	10.06
5159	NASDAQ	USAP	Mon, Dec 7, 2015	10.43	11.30	10.02	10.02
5158	NASDAQ	USAP	Fri, Dec 4, 2015	10.42	10.82	10.02	10.49
5157	NASDAQ	USAP	Thu, Dec 3, 2015	10.61	10.81	10.10	10.41
5156	NASDAQ	USAP	Wed, Dec 2, 2015	10.40	10.97	10.34	10.54
5155	NASDAQ	USAP	Tue, Dec 1, 2015	10.82	10.91	10.28	10.54
5154	NASDAQ	USAP	Mon, Nov 30, 2015	10.25	10.89	10.12	10.80
5153	NASDAQ	USAP	Fri, Nov 27, 2015	10.27	10.35	10.17	10.21
5152	NASDAQ	USAP	Wed, Nov 25, 2015	10.58	10.75	10.23	10.28
5151	NASDAQ	USAP	Tue, Nov 24, 2015	10.48	10.80	10.12	10.63
5150	NASDAQ	USAP	Mon, Nov 23, 2015	10.33	10.47	10.04	10.44
5149	NASDAQ	USAP	Fri, Nov 20, 2015	10.70	10.82	10.06	10.29
5148	NASDAQ	USAP	Thu, Nov 19, 2015	10.55	10.87	10.44	10.66
5147	NASDAQ	USAP	Wed, Nov 18, 2015	10.65	10.91	10.48	10.64
5146	NASDAQ	USAP	Tue, Nov 17, 2015	10.63	10.70	10.41	10.56
5145	NASDAQ	USAP	Mon, Nov 16, 2015	10.81	10.81	10.44	10.64
5144	NASDAQ	USAP	Fri, Nov 13, 2015	10.89	11.40	10.70	10.79
5143	NASDAQ	USAP	Thu, Nov 12, 2015	11.16	11.18	10.75	10.86
5142	NASDAQ	USAP	Wed, Nov 11, 2015	11.24	11.24	11.00	11.05
5141	NASDAQ	USAP	Tue, Nov 10, 2015	11.18	11.21	10.82	11.18
5140	NASDAQ	USAP	Mon, Nov 9, 2015	11.80	11.80	11.06	11.27
5139	NASDAQ	USAP	Fri, Nov 6, 2015	11.15	11.98	11.00	11.75
5138	NASDAQ	USAP	Thu, Nov 5, 2015	11.41	11.85	10.66	11.27
5137	NASDAQ	USAP	Wed, Nov 4, 2015	9.73	11.57	9.73	11.54
5136	NASDAQ	USAP	Tue, Nov 3, 2015	9.16	9.73	8.88	9.71
5135	NASDAQ	USAP	Mon, Nov 2, 2015	8.71	8.90	8.71	8.84
5134	NASDAQ	USAP	Fri, Oct 30, 2015	8.71	9.00	8.60	8.70
5133	NASDAQ	USAP	Thu, Oct 29, 2015	8.80	9.26	8.61	8.64
5132	NASDAQ	USAP	Wed, Oct 28, 2015	9.17	9.79	8.64	8.74
5131	NASDAQ	USAP	Tue, Oct 27, 2015	10.13	10.13	9.13	9.31
5130	NASDAQ	USAP	Mon, Oct 26, 2015	10.19	10.28	9.50	9.69
5129	NASDAQ	USAP	Fri, Oct 23, 2015	10.25	10.96	10.12	10.25
5128	NASDAQ	USAP	Thu, Oct 22, 2015	10.05	10.42	9.85	10.18
5127	NASDAQ	USAP	Wed, Oct 21, 2015	10.05	10.17	9.92	10.01
5126	NASDAQ	USAP	Tue, Oct 20, 2015	10.04	10.54	10.01	10.02
5125	NASDAQ	USAP	Mon, Oct 19, 2015	10.66	10.66	10.01	10.01
5124	NASDAQ	USAP	Fri, Oct 16, 2015	11.80	11.80	10.56	10.70
5123	NASDAQ	USAP	Thu, Oct 15, 2015	11.70	12.90	11.08	11.92
5122	NASDAQ	USAP	Wed, Oct 14, 2015	12.07	12.33	11.41	11.71
5121	NASDAQ	USAP	Tue, Oct 13, 2015	12.78	12.78	12.01	12.07
5120	NASDAQ	USAP	Mon, Oct 12, 2015	13.33	13.59	12.73	12.90
5119	NASDAQ	USAP	Fri, Oct 9, 2015	13.46	13.56	13.24	13.25
5118	NASDAQ	USAP	Thu, Oct 8, 2015	13.40	13.50	13.26	13.39
5117	NASDAQ	USAP	Wed, Oct 7, 2015	12.75	13.42	12.75	13.42
5116	NASDAQ	USAP	Tue, Oct 6, 2015	11.85	12.73	11.85	12.73
5115	NASDAQ	USAP	Mon, Oct 5, 2015	11.04	11.76	11.04	11.74
5114	NASDAQ	USAP	Fri, Oct 2, 2015	10.22	11.04	10.06	10.95
5113	NASDAQ	USAP	Thu, Oct 1, 2015	10.53	10.53	10.10	10.23
5112	NASDAQ	USAP	Wed, Sep 30, 2015	10.90	10.90	10.43	10.58
5111	NASDAQ	USAP	Tue, Sep 29, 2015	10.69	11.24	10.56	10.88
5110	NASDAQ	USAP	Mon, Sep 28, 2015	10.59	10.89	10.29	10.71
5109	NASDAQ	USAP	Fri, Sep 25, 2015	10.63	10.76	10.41	10.66
5108	NASDAQ	USAP	Thu, Sep 24, 2015	10.44	10.67	10.25	10.65
5107	NASDAQ	USAP	Wed, Sep 23, 2015	10.63	10.63	10.15	10.45
5106	NASDAQ	USAP	Tue, Sep 22, 2015	11.14	11.14	10.62	10.63
5105	NASDAQ	USAP	Mon, Sep 21, 2015	11.62	11.62	11.18	11.27
5104	NASDAQ	USAP	Fri, Sep 18, 2015	12.00	12.06	11.44	11.64
5103	NASDAQ	USAP	Thu, Sep 17, 2015	11.90	12.00	11.85	11.93
5102	NASDAQ	USAP	Wed, Sep 16, 2015	11.94	12.09	11.85	11.92
5101	NASDAQ	USAP	Tue, Sep 15, 2015	12.00	12.00	11.86	11.95
5100	NASDAQ	USAP	Mon, Sep 14, 2015	12.56	12.56	11.96	12.00
5099	NASDAQ	USAP	Fri, Sep 11, 2015	12.56	12.73	12.50	12.57
5098	NASDAQ	USAP	Thu, Sep 10, 2015	12.58	12.69	12.50	12.62
5097	NASDAQ	USAP	Wed, Sep 9, 2015	12.57	12.71	12.51	12.51
5096	NASDAQ	USAP	Tue, Sep 8, 2015	12.94	12.94	12.60	12.61
5095	NASDAQ	USAP	Fri, Sep 4, 2015	12.55	12.79	12.52	12.76
5094	NASDAQ	USAP	Thu, Sep 3, 2015	12.87	12.99	12.66	12.70
5093	NASDAQ	USAP	Wed, Sep 2, 2015	12.80	13.03	12.71	12.88
5092	NASDAQ	USAP	Tue, Sep 1, 2015	12.68	13.08	12.68	12.76
5091	NASDAQ	USAP	Mon, Aug 31, 2015	12.95	13.17	12.30	12.99
5090	NASDAQ	USAP	Fri, Aug 28, 2015	12.27	13.32	12.27	12.87
5089	NASDAQ	USAP	Thu, Aug 27, 2015	12.50	12.62	11.97	12.18
5088	NASDAQ	USAP	Wed, Aug 26, 2015	12.29	12.29	11.80	12.24
5087	NASDAQ	USAP	Tue, Aug 25, 2015	12.63	12.63	12.05	12.14
5086	NASDAQ	USAP	Mon, Aug 24, 2015	11.80	12.43	11.21	12.16
5085	NASDAQ	USAP	Fri, Aug 21, 2015	12.30	12.56	12.09	12.27
5084	NASDAQ	USAP	Thu, Aug 20, 2015	12.66	12.66	12.25	12.27
5083	NASDAQ	USAP	Wed, Aug 19, 2015	12.73	12.76	12.44	12.62
5082	NASDAQ	USAP	Tue, Aug 18, 2015	12.70	13.09	12.53	12.68
5081	NASDAQ	USAP	Mon, Aug 17, 2015	12.65	12.83	12.45	12.69
5080	NASDAQ	USAP	Fri, Aug 14, 2015	12.45	12.76	12.34	12.76
5079	NASDAQ	USAP	Thu, Aug 13, 2015	12.71	12.90	12.00	12.53
5078	NASDAQ	USAP	Wed, Aug 12, 2015	12.80	12.99	12.15	12.80
5077	NASDAQ	USAP	Tue, Aug 11, 2015	12.93	12.97	12.60	12.87
5076	NASDAQ	USAP	Mon, Aug 10, 2015	12.60	13.13	12.07	12.87
5075	NASDAQ	USAP	Fri, Aug 7, 2015	12.10	12.65	11.47	12.64
5074	NASDAQ	USAP	Thu, Aug 6, 2015	11.25	12.18	10.90	12.12
5073	NASDAQ	USAP	Wed, Aug 5, 2015	12.18	12.27	10.93	11.13
5072	NASDAQ	USAP	Tue, Aug 4, 2015	12.96	13.59	11.81	12.00
5071	NASDAQ	USAP	Mon, Aug 3, 2015	13.50	13.59	12.86	12.86
5070	NASDAQ	USAP	Fri, Jul 31, 2015	13.76	13.91	13.50	13.51
5069	NASDAQ	USAP	Thu, Jul 30, 2015	14.92	15.06	13.60	13.76
5068	NASDAQ	USAP	Wed, Jul 29, 2015	14.50	15.69	14.50	15.10
5067	NASDAQ	USAP	Tue, Jul 28, 2015	14.28	14.72	14.13	14.53
5066	NASDAQ	USAP	Mon, Jul 27, 2015	14.20	14.36	14.11	14.17
5065	NASDAQ	USAP	Fri, Jul 24, 2015	15.06	15.12	14.15	14.19
5064	NASDAQ	USAP	Thu, Jul 23, 2015	15.59	15.61	14.68	15.12
5063	NASDAQ	USAP	Wed, Jul 22, 2015	15.10	15.38	15.00	15.32
5062	NASDAQ	USAP	Tue, Jul 21, 2015	15.02	15.48	15.02	15.31
5061	NASDAQ	USAP	Mon, Jul 20, 2015	15.69	15.69	14.79	14.90
5060	NASDAQ	USAP	Fri, Jul 17, 2015	16.52	16.53	15.36	15.60
5059	NASDAQ	USAP	Thu, Jul 16, 2015	16.82	17.50	16.47	16.66
5058	NASDAQ	USAP	Wed, Jul 15, 2015	17.30	17.31	16.42	16.55
5057	NASDAQ	USAP	Tue, Jul 14, 2015	17.49	17.50	17.31	17.36
5056	NASDAQ	USAP	Mon, Jul 13, 2015	17.38	17.70	17.20	17.41
5055	NASDAQ	USAP	Fri, Jul 10, 2015	17.89	17.91	17.39	17.39
5054	NASDAQ	USAP	Thu, Jul 9, 2015	18.00	18.28	17.66	17.80
5053	NASDAQ	USAP	Wed, Jul 8, 2015	17.68	18.22	17.68	17.93
5052	NASDAQ	USAP	Tue, Jul 7, 2015	18.74	18.74	17.92	18.00
5051	NASDAQ	USAP	Mon, Jul 6, 2015	18.39	18.81	18.29	18.71
5050	NASDAQ	USAP	Thu, Jul 2, 2015	19.41	19.82	18.40	18.71
5049	NASDAQ	USAP	Wed, Jul 1, 2015	19.72	19.72	19.26	19.40
5048	NASDAQ	USAP	Tue, Jun 30, 2015	20.59	20.59	19.40	19.65
5047	NASDAQ	USAP	Mon, Jun 29, 2015	19.92	20.87	19.24	20.53
5046	NASDAQ	USAP	Fri, Jun 26, 2015	19.36	20.23	19.27	20.03
5045	NASDAQ	USAP	Thu, Jun 25, 2015	19.49	19.80	19.20	19.25
5044	NASDAQ	USAP	Wed, Jun 24, 2015	19.88	20.13	19.43	19.49
5043	NASDAQ	USAP	Tue, Jun 23, 2015	19.55	20.29	19.50	19.96
5042	NASDAQ	USAP	Mon, Jun 22, 2015	19.47	19.70	19.31	19.68
5041	NASDAQ	USAP	Fri, Jun 19, 2015	19.75	19.81	19.09	19.17
5040	NASDAQ	USAP	Thu, Jun 18, 2015	19.39	19.70	19.08	19.69
5039	NASDAQ	USAP	Wed, Jun 17, 2015	19.12	19.34	18.73	19.31
5038	NASDAQ	USAP	Tue, Jun 16, 2015	18.95	19.12	18.71	19.08
5037	NASDAQ	USAP	Mon, Jun 15, 2015	18.02	18.96	17.96	18.87
5036	NASDAQ	USAP	Fri, Jun 12, 2015	18.06	18.35	18.00	18.13
5035	NASDAQ	USAP	Thu, Jun 11, 2015	18.16	18.16	17.95	18.10
5034	NASDAQ	USAP	Wed, Jun 10, 2015	18.22	18.44	17.96	18.21
5033	NASDAQ	USAP	Tue, Jun 9, 2015	18.00	18.30	17.90	17.99
5032	NASDAQ	USAP	Mon, Jun 8, 2015	18.12	18.33	17.93	18.00
5031	NASDAQ	USAP	Fri, Jun 5, 2015	18.01	18.13	17.90	18.09
5030	NASDAQ	USAP	Thu, Jun 4, 2015	18.00	18.24	17.87	18.03
5029	NASDAQ	USAP	Wed, Jun 3, 2015	18.10	18.61	18.03	18.11
5028	NASDAQ	USAP	Tue, Jun 2, 2015	18.02	18.89	17.96	18.09
5027	NASDAQ	USAP	Mon, Jun 1, 2015	18.13	18.51	18.03	18.06
5026	NASDAQ	USAP	Fri, May 29, 2015	18.05	18.11	17.84	18.05
5025	NASDAQ	USAP	Thu, May 28, 2015	18.03	18.09	17.89	18.05
5024	NASDAQ	USAP	Wed, May 27, 2015	18.03	18.27	17.96	18.10
5023	NASDAQ	USAP	Tue, May 26, 2015	18.22	18.50	17.78	18.00
5022	NASDAQ	USAP	Fri, May 22, 2015	18.30	18.92	17.76	18.13
5021	NASDAQ	USAP	Thu, May 21, 2015	19.34	19.42	18.20	18.25
5020	NASDAQ	USAP	Wed, May 20, 2015	19.83	19.83	19.10	19.34
5019	NASDAQ	USAP	Tue, May 19, 2015	20.70	20.70	19.56	19.63
5018	NASDAQ	USAP	Mon, May 18, 2015	20.19	20.80	20.07	20.49
5017	NASDAQ	USAP	Fri, May 15, 2015	19.94	21.80	19.94	20.05
5016	NASDAQ	USAP	Thu, May 14, 2015	19.66	20.15	19.55	19.92
5015	NASDAQ	USAP	Wed, May 13, 2015	19.73	19.79	19.27	19.50
5014	NASDAQ	USAP	Tue, May 12, 2015	20.18	20.29	19.36	19.51
5013	NASDAQ	USAP	Mon, May 11, 2015	19.80	20.56	19.80	20.29
5012	NASDAQ	USAP	Fri, May 8, 2015	20.50	20.92	19.76	19.77
5011	NASDAQ	USAP	Thu, May 7, 2015	19.95	20.44	19.11	20.21
5010	NASDAQ	USAP	Wed, May 6, 2015	20.51	20.68	19.67	19.80
5009	NASDAQ	USAP	Tue, May 5, 2015	20.49	20.72	20.21	20.43
5008	NASDAQ	USAP	Mon, May 4, 2015	20.49	21.00	20.35	20.36
5007	NASDAQ	USAP	Fri, May 1, 2015	21.22	21.54	19.60	20.43
5006	NASDAQ	USAP	Thu, Apr 30, 2015	22.43	22.43	20.45	21.00
5005	NASDAQ	USAP	Wed, Apr 29, 2015	23.35	23.35	22.43	22.43
5004	NASDAQ	USAP	Tue, Apr 28, 2015	23.72	23.76	23.25	23.35
5003	NASDAQ	USAP	Mon, Apr 27, 2015	23.89	24.44	23.38	23.50
5002	NASDAQ	USAP	Fri, Apr 24, 2015	23.77	24.16	23.52	23.92
5001	NASDAQ	USAP	Thu, Apr 23, 2015	23.35	23.74	23.31	23.54
5000	NASDAQ	USAP	Wed, Apr 22, 2015	23.99	24.00	23.05	23.38
4999	NASDAQ	USAP	Tue, Apr 21, 2015	24.67	24.68	23.61	23.80
4998	NASDAQ	USAP	Mon, Apr 20, 2015	24.39	24.89	24.32	24.67
4997	NASDAQ	USAP	Fri, Apr 17, 2015	25.90	25.90	24.11	24.16
4996	NASDAQ	USAP	Thu, Apr 16, 2015	26.36	26.50	25.75	25.91
4995	NASDAQ	USAP	Wed, Apr 15, 2015	26.30	26.60	26.13	26.36
4994	NASDAQ	USAP	Tue, Apr 14, 2015	25.91	26.22	25.50	26.19
4993	NASDAQ	USAP	Mon, Apr 13, 2015	26.00	26.00	25.91	25.91
4992	NASDAQ	USAP	Fri, Apr 10, 2015	26.25	26.25	25.91	25.93
4991	NASDAQ	USAP	Thu, Apr 9, 2015	26.74	26.74	26.10	26.28
4990	NASDAQ	USAP	Wed, Apr 8, 2015	26.77	27.11	26.54	26.69
4989	NASDAQ	USAP	Tue, Apr 7, 2015	26.67	26.85	26.58	26.71
4988	NASDAQ	USAP	Mon, Apr 6, 2015	26.36	26.87	26.36	26.65
4987	NASDAQ	USAP	Thu, Apr 2, 2015	26.34	26.74	26.27	26.37
4986	NASDAQ	USAP	Wed, Apr 1, 2015	26.25	26.44	25.92	26.24
4985	NASDAQ	USAP	Tue, Mar 31, 2015	26.29	26.45	26.00	26.22
4984	NASDAQ	USAP	Mon, Mar 30, 2015	26.04	26.93	25.76	26.65
4983	NASDAQ	USAP	Fri, Mar 27, 2015	25.50	25.91	25.26	25.82
4982	NASDAQ	USAP	Thu, Mar 26, 2015	26.12	26.66	25.50	25.56
4981	NASDAQ	USAP	Wed, Mar 25, 2015	27.45	27.45	26.11	26.14
4980	NASDAQ	USAP	Tue, Mar 24, 2015	27.89	27.89	27.09	27.31
4979	NASDAQ	USAP	Mon, Mar 23, 2015	27.00	28.41	26.94	27.61
4978	NASDAQ	USAP	Fri, Mar 20, 2015	26.02	26.93	25.67	26.80
4977	NASDAQ	USAP	Thu, Mar 19, 2015	25.89	26.17	25.19	26.00
4976	NASDAQ	USAP	Wed, Mar 18, 2015	25.19	26.23	25.09	25.83
4975	NASDAQ	USAP	Tue, Mar 17, 2015	25.46	25.55	25.11	25.23
4974	NASDAQ	USAP	Mon, Mar 16, 2015	25.81	25.95	24.76	25.20
4973	NASDAQ	USAP	Fri, Mar 13, 2015	22.84	23.16	22.30	22.86
4972	NASDAQ	USAP	Thu, Mar 12, 2015	22.68	23.10	22.48	22.97
4971	NASDAQ	USAP	Wed, Mar 11, 2015	22.26	22.49	22.01	22.38
4970	NASDAQ	USAP	Tue, Mar 10, 2015	22.21	22.47	21.46	22.22
4969	NASDAQ	USAP	Mon, Mar 9, 2015	22.37	22.75	22.26	22.45
4968	NASDAQ	USAP	Fri, Mar 6, 2015	22.08	22.75	22.08	22.26
4967	NASDAQ	USAP	Thu, Mar 5, 2015	22.28	22.35	21.72	22.27
4966	NASDAQ	USAP	Wed, Mar 4, 2015	22.37	22.49	22.14	22.34
4965	NASDAQ	USAP	Tue, Mar 3, 2015	22.80	23.19	22.35	22.38
4964	NASDAQ	USAP	Mon, Mar 2, 2015	22.79	23.16	22.65	22.98
4963	NASDAQ	USAP	Fri, Feb 27, 2015	22.92	23.02	22.60	22.62
4962	NASDAQ	USAP	Thu, Feb 26, 2015	22.68	22.99	22.56	22.91
4961	NASDAQ	USAP	Wed, Feb 25, 2015	22.89	22.98	22.44	22.79
4960	NASDAQ	USAP	Tue, Feb 24, 2015	22.39	23.01	22.23	22.64
4959	NASDAQ	USAP	Mon, Feb 23, 2015	23.75	23.75	22.14	22.51
4958	NASDAQ	USAP	Fri, Feb 20, 2015	24.08	24.08	23.29	23.98
4957	NASDAQ	USAP	Thu, Feb 19, 2015	24.20	24.40	23.82	23.98
4956	NASDAQ	USAP	Wed, Feb 18, 2015	24.32	24.88	24.15	24.30
4955	NASDAQ	USAP	Tue, Feb 17, 2015	23.77	24.83	23.77	24.59
4954	NASDAQ	USAP	Fri, Feb 13, 2015	22.81	23.77	22.81	23.61
4953	NASDAQ	USAP	Thu, Feb 12, 2015	23.31	23.50	22.62	22.66
4952	NASDAQ	USAP	Wed, Feb 11, 2015	23.04	23.27	22.45	22.97
4951	NASDAQ	USAP	Tue, Feb 10, 2015	23.53	23.53	22.79	23.04
4950	NASDAQ	USAP	Mon, Feb 9, 2015	23.66	24.03	23.46	23.50
4949	NASDAQ	USAP	Fri, Feb 6, 2015	23.64	24.03	23.42	23.64
4948	NASDAQ	USAP	Thu, Feb 5, 2015	23.53	23.91	23.08	23.74
4947	NASDAQ	USAP	Wed, Feb 4, 2015	24.55	24.69	23.37	23.46
4946	NASDAQ	USAP	Tue, Feb 3, 2015	22.92	24.79	22.92	24.63
4945	NASDAQ	USAP	Mon, Feb 2, 2015	22.56	23.26	22.40	22.59
4944	NASDAQ	USAP	Fri, Jan 30, 2015	22.61	22.93	22.00	22.29
4943	NASDAQ	USAP	Thu, Jan 29, 2015	21.59	22.86	21.28	22.83
4942	NASDAQ	USAP	Wed, Jan 28, 2015	21.15	22.38	21.15	21.58
4941	NASDAQ	USAP	Tue, Jan 27, 2015	19.90	21.29	20.50	20.73
4940	NASDAQ	USAP	Mon, Jan 26, 2015	21.06	21.76	20.32	20.38
4939	NASDAQ	USAP	Fri, Jan 23, 2015	21.36	21.47	20.73	21.23
4938	NASDAQ	USAP	Thu, Jan 22, 2015	21.35	21.63	21.12	21.30
4937	NASDAQ	USAP	Wed, Jan 21, 2015	21.34	21.38	20.97	21.03
4936	NASDAQ	USAP	Tue, Jan 20, 2015	21.02	21.27	20.03	21.03
4935	NASDAQ	USAP	Fri, Jan 16, 2015	20.24	21.20	20.20	21.09
4934	NASDAQ	USAP	Thu, Jan 15, 2015	21.37	21.37	19.03	20.33
4933	NASDAQ	USAP	Wed, Jan 14, 2015	21.95	21.43	20.96	21.15
4932	NASDAQ	USAP	Tue, Jan 13, 2015	22.43	22.47	21.76	22.27
4931	NASDAQ	USAP	Mon, Jan 12, 2015	23.50	23.64	21.92	22.18
4930	NASDAQ	USAP	Fri, Jan 9, 2015	24.42	24.08	23.50	23.50
4929	NASDAQ	USAP	Thu, Jan 8, 2015	24.72	25.39	24.05	24.45
4928	NASDAQ	USAP	Wed, Jan 7, 2015	24.42	24.50	24.02	24.42
4927	NASDAQ	USAP	Tue, Jan 6, 2015	24.98	25.14	24.08	24.23
4926	NASDAQ	USAP	Mon, Jan 5, 2015	24.74	25.15	24.38	24.73
4925	NASDAQ	USAP	Fri, Jan 2, 2015	25.19	25.26	24.96	24.99
4924	NASDAQ	USAP	Wed, Dec 31, 2014	24.75	25.35	24.06	25.15
4923	NASDAQ	USAP	Tue, Dec 30, 2014	25.59	25.73	24.57	24.76
4922	NASDAQ	USAP	Mon, Dec 29, 2014	25.69	26.05	25.50	25.85
4921	NASDAQ	USAP	Fri, Dec 26, 2014	26.09	26.09	25.75	25.94
4920	NASDAQ	USAP	Wed, Dec 24, 2014	27.00	26.57	25.76	26.05
4919	NASDAQ	USAP	Tue, Dec 23, 2014	27.03	27.06	26.75	26.99
4918	NASDAQ	USAP	Mon, Dec 22, 2014	27.20	27.73	26.69	26.79
4917	NASDAQ	USAP	Fri, Dec 19, 2014	27.14	27.92	27.10	27.30
4916	NASDAQ	USAP	Thu, Dec 18, 2014	26.57	27.55	26.83	27.22
4915	NASDAQ	USAP	Wed, Dec 17, 2014	24.46	27.24	24.29	26.22
4914	NASDAQ	USAP	Tue, Dec 16, 2014	23.98	25.05	22.85	24.43
4913	NASDAQ	USAP	Mon, Dec 15, 2014	24.37	24.77	23.88	23.99
4912	NASDAQ	USAP	Fri, Dec 12, 2014	25.28	26.28	23.88	24.10
4911	NASDAQ	USAP	Thu, Dec 11, 2014	26.17	26.19	25.20	25.61
4910	NASDAQ	USAP	Wed, Dec 10, 2014	27.62	28.04	25.80	25.97
4909	NASDAQ	USAP	Tue, Dec 9, 2014	26.00	27.96	25.68	27.82
4908	NASDAQ	USAP	Mon, Dec 8, 2014	25.79	27.00	25.33	26.17
4907	NASDAQ	USAP	Fri, Dec 5, 2014	25.15	26.41	25.15	25.87
4906	NASDAQ	USAP	Thu, Dec 4, 2014	24.61	25.43	24.35	25.18
4905	NASDAQ	USAP	Wed, Dec 3, 2014	23.85	24.95	23.85	24.75
4904	NASDAQ	USAP	Tue, Dec 2, 2014	24.00	24.71	23.10	24.05
4903	NASDAQ	USAP	Mon, Dec 1, 2014	24.54	24.54	23.57	24.00
4902	NASDAQ	USAP	Fri, Nov 28, 2014	25.98	25.99	24.29	24.38
4901	NASDAQ	USAP	Wed, Nov 26, 2014	26.41	27.29	25.96	26.16
4900	NASDAQ	USAP	Tue, Nov 25, 2014	26.95	27.76	26.60	26.99
4899	NASDAQ	USAP	Mon, Nov 24, 2014	27.01	27.13	26.65	26.93
4898	NASDAQ	USAP	Fri, Nov 21, 2014	26.65	27.25	25.96	26.84
4897	NASDAQ	USAP	Thu, Nov 20, 2014	25.42	26.37	25.42	26.17
4896	NASDAQ	USAP	Wed, Nov 19, 2014	25.96	26.00	25.40	25.62
4895	NASDAQ	USAP	Tue, Nov 18, 2014	25.88	26.15	25.77	26.14
4894	NASDAQ	USAP	Mon, Nov 17, 2014	25.74	25.93	25.47	25.73
4893	NASDAQ	USAP	Fri, Nov 14, 2014	25.63	25.81	25.28	25.72
4892	NASDAQ	USAP	Thu, Nov 13, 2014	25.84	26.15	25.61	25.84
4891	NASDAQ	USAP	Wed, Nov 12, 2014	25.61	26.06	25.68	25.95
4890	NASDAQ	USAP	Tue, Nov 11, 2014	26.20	26.25	25.74	25.88
4889	NASDAQ	USAP	Mon, Nov 10, 2014	26.19	26.19	26.00	26.15
4888	NASDAQ	USAP	Fri, Nov 7, 2014	26.09	26.44	25.00	26.23
4887	NASDAQ	USAP	Thu, Nov 6, 2014	25.55	26.71	25.39	26.18
4886	NASDAQ	USAP	Wed, Nov 5, 2014	25.86	26.98	25.60	25.65
4885	NASDAQ	USAP	Tue, Nov 4, 2014	25.55	26.53	25.42	25.55
4884	NASDAQ	USAP	Mon, Nov 3, 2014	25.92	26.27	25.29	25.86
4883	NASDAQ	USAP	Fri, Oct 31, 2014	26.95	27.24	25.38	25.71
4882	NASDAQ	USAP	Thu, Oct 30, 2014	27.79	28.09	26.17	26.22
4881	NASDAQ	USAP	Wed, Oct 29, 2014	26.46	28.79	26.46	27.74
4880	NASDAQ	USAP	Tue, Oct 28, 2014	24.53	27.08	24.75	26.96
4879	NASDAQ	USAP	Mon, Oct 27, 2014	24.97	24.94	24.09	24.20
4878	NASDAQ	USAP	Fri, Oct 24, 2014	24.88	25.47	24.76	25.02
4877	NASDAQ	USAP	Thu, Oct 23, 2014	24.40	25.13	24.13	24.99
4876	NASDAQ	USAP	Wed, Oct 22, 2014	25.08	25.53	23.91	24.19
4875	NASDAQ	USAP	Tue, Oct 21, 2014	24.96	25.85	24.65	25.00
4874	NASDAQ	USAP	Mon, Oct 20, 2014	25.71	26.37	24.04	24.97
4873	NASDAQ	USAP	Fri, Oct 17, 2014	26.69	26.69	25.64	25.77
4872	NASDAQ	USAP	Thu, Oct 16, 2014	26.01	26.30	25.13	26.24
4871	NASDAQ	USAP	Wed, Oct 15, 2014	26.00	26.45	25.61	26.14
4870	NASDAQ	USAP	Tue, Oct 14, 2014	25.89	26.52	25.70	26.20
4869	NASDAQ	USAP	Mon, Oct 13, 2014	24.96	26.76	24.95	25.50
4868	NASDAQ	USAP	Fri, Oct 10, 2014	24.61	26.38	23.91	24.76
4867	NASDAQ	USAP	Thu, Oct 9, 2014	24.50	24.74	24.17	24.70
4866	NASDAQ	USAP	Wed, Oct 8, 2014	24.74	25.15	23.60	24.67
4865	NASDAQ	USAP	Tue, Oct 7, 2014	25.04	25.09	24.59	24.90
4864	NASDAQ	USAP	Mon, Oct 6, 2014	25.48	27.50	25.14	25.14
4863	NASDAQ	USAP	Fri, Oct 3, 2014	25.91	25.91	24.90	25.45
4862	NASDAQ	USAP	Thu, Oct 2, 2014	24.99	26.32	24.50	25.67
4861	NASDAQ	USAP	Wed, Oct 1, 2014	25.86	26.32	24.76	24.84
4860	NASDAQ	USAP	Tue, Sep 30, 2014	26.53	27.04	25.92	26.36
4859	NASDAQ	USAP	Mon, Sep 29, 2014	27.16	27.19	26.19	26.51
4858	NASDAQ	USAP	Fri, Sep 26, 2014	27.90	27.90	27.00	27.56
4857	NASDAQ	USAP	Thu, Sep 25, 2014	28.60	28.70	27.81	27.83
4856	NASDAQ	USAP	Wed, Sep 24, 2014	28.91	29.09	28.33	28.93
4855	NASDAQ	USAP	Tue, Sep 23, 2014	29.26	29.55	28.75	28.75
4854	NASDAQ	USAP	Mon, Sep 22, 2014	30.43	30.48	29.19	29.26
4853	NASDAQ	USAP	Fri, Sep 19, 2014	31.50	31.51	30.30	30.61
4852	NASDAQ	USAP	Thu, Sep 18, 2014	31.24	31.89	30.95	31.39
4851	NASDAQ	USAP	Wed, Sep 17, 2014	31.09	31.79	30.85	30.98
4850	NASDAQ	USAP	Tue, Sep 16, 2014	30.34	31.33	30.30	31.28
4849	NASDAQ	USAP	Mon, Sep 15, 2014	31.30	31.50	30.30	30.31
4848	NASDAQ	USAP	Fri, Sep 12, 2014	31.40	31.94	30.89	30.91
4847	NASDAQ	USAP	Thu, Sep 11, 2014	31.20	31.74	31.05	31.29
4846	NASDAQ	USAP	Wed, Sep 10, 2014	31.75	31.85	31.00	31.53
4845	NASDAQ	USAP	Tue, Sep 9, 2014	32.04	32.00	31.38	31.38
4844	NASDAQ	USAP	Mon, Sep 8, 2014	32.46	32.20	31.70	32.20
4843	NASDAQ	USAP	Fri, Sep 5, 2014	31.91	32.02	31.86	32.01
4842	NASDAQ	USAP	Thu, Sep 4, 2014	31.96	32.45	31.91	31.91
4841	NASDAQ	USAP	Wed, Sep 3, 2014	32.14	32.13	31.89	31.95
4840	NASDAQ	USAP	Tue, Sep 2, 2014	32.12	32.25	32.00	32.00
4839	NASDAQ	USAP	Fri, Aug 29, 2014	32.05	32.20	32.02	32.03
4838	NASDAQ	USAP	Thu, Aug 28, 2014	31.70	32.24	31.59	32.05
4837	NASDAQ	USAP	Wed, Aug 27, 2014	31.77	32.16	31.72	31.72
4836	NASDAQ	USAP	Tue, Aug 26, 2014	30.55	32.26	30.51	31.88
4835	NASDAQ	USAP	Mon, Aug 25, 2014	30.95	31.33	30.48	30.60
4834	NASDAQ	USAP	Fri, Aug 22, 2014	30.28	31.10	30.28	30.83
4833	NASDAQ	USAP	Thu, Aug 21, 2014	29.93	30.51	30.04	30.22
4832	NASDAQ	USAP	Wed, Aug 20, 2014	29.91	30.31	29.59	30.06
4831	NASDAQ	USAP	Tue, Aug 19, 2014	30.75	31.14	29.78	30.04
4830	NASDAQ	USAP	Mon, Aug 18, 2014	31.20	31.20	30.41	30.74
4829	NASDAQ	USAP	Fri, Aug 15, 2014	30.86	31.60	30.64	30.70
4828	NASDAQ	USAP	Thu, Aug 14, 2014	30.00	30.54	30.00	30.50
4827	NASDAQ	USAP	Wed, Aug 13, 2014	29.90	30.05	29.45	29.95
4826	NASDAQ	USAP	Tue, Aug 12, 2014	30.07	30.14	29.62	29.75
4825	NASDAQ	USAP	Mon, Aug 11, 2014	30.03	30.54	30.01	30.30
4824	NASDAQ	USAP	Fri, Aug 8, 2014	29.54	29.89	29.50	29.89
4823	NASDAQ	USAP	Thu, Aug 7, 2014	29.76	29.93	29.32	29.50
4822	NASDAQ	USAP	Wed, Aug 6, 2014	29.23	29.97	28.93	29.94
4821	NASDAQ	USAP	Tue, Aug 5, 2014	29.68	30.11	29.15	29.29
4820	NASDAQ	USAP	Mon, Aug 4, 2014	28.80	30.08	28.80	29.93
4819	NASDAQ	USAP	Fri, Aug 1, 2014	29.19	29.40	28.40	28.61
4818	NASDAQ	USAP	Thu, Jul 31, 2014	29.00	29.40	28.83	28.83
4817	NASDAQ	USAP	Wed, Jul 30, 2014	29.34	30.29	29.34	29.66
4816	NASDAQ	USAP	Tue, Jul 29, 2014	29.18	29.54	28.90	29.34
4815	NASDAQ	USAP	Mon, Jul 28, 2014	29.89	29.99	28.54	29.17
4814	NASDAQ	USAP	Fri, Jul 25, 2014	30.31	30.34	29.67	29.76
4813	NASDAQ	USAP	Thu, Jul 24, 2014	31.80	32.40	30.39	30.63
4812	NASDAQ	USAP	Wed, Jul 23, 2014	31.38	32.54	31.38	32.00
4811	NASDAQ	USAP	Tue, Jul 22, 2014	30.92	31.76	30.86	31.20
4810	NASDAQ	USAP	Mon, Jul 21, 2014	30.10	30.87	30.23	30.80
4809	NASDAQ	USAP	Fri, Jul 18, 2014	29.91	30.30	29.91	30.28
4808	NASDAQ	USAP	Thu, Jul 17, 2014	29.80	30.43	29.80	30.07
4807	NASDAQ	USAP	Wed, Jul 16, 2014	30.00	30.27	29.82	29.98
4806	NASDAQ	USAP	Tue, Jul 15, 2014	30.97	30.96	29.91	30.00
4805	NASDAQ	USAP	Mon, Jul 14, 2014	31.34	31.45	30.61	30.88
4804	NASDAQ	USAP	Fri, Jul 11, 2014	31.33	31.97	30.62	31.08
4803	NASDAQ	USAP	Thu, Jul 10, 2014	31.49	32.20	31.30	31.39
4802	NASDAQ	USAP	Wed, Jul 9, 2014	33.01	33.06	31.62	31.89
4801	NASDAQ	USAP	Tue, Jul 8, 2014	32.95	33.09	32.73	32.85
4800	NASDAQ	USAP	Mon, Jul 7, 2014	33.33	33.53	32.76	32.87
4799	NASDAQ	USAP	Thu, Jul 3, 2014	33.28	33.73	33.00	33.35
4798	NASDAQ	USAP	Wed, Jul 2, 2014	33.49	33.84	33.05	33.27
4797	NASDAQ	USAP	Tue, Jul 1, 2014	32.70	34.22	32.70	33.63
4796	NASDAQ	USAP	Mon, Jun 30, 2014	31.63	33.01	31.32	32.48
4795	NASDAQ	USAP	Fri, Jun 27, 2014	29.67	32.23	29.67	31.56
4794	NASDAQ	USAP	Thu, Jun 26, 2014	30.00	30.11	29.64	30.02
4793	NASDAQ	USAP	Wed, Jun 25, 2014	30.12	30.40	29.93	30.04
4792	NASDAQ	USAP	Tue, Jun 24, 2014	30.43	30.50	29.16	30.12
4791	NASDAQ	USAP	Mon, Jun 23, 2014	30.65	30.74	30.46	30.51
4790	NASDAQ	USAP	Fri, Jun 20, 2014	31.11	31.11	30.08	30.65
4789	NASDAQ	USAP	Thu, Jun 19, 2014	31.23	31.24	30.56	30.82
4788	NASDAQ	USAP	Wed, Jun 18, 2014	30.64	31.09	30.44	30.94
4787	NASDAQ	USAP	Tue, Jun 17, 2014	30.31	30.72	30.49	30.71
4786	NASDAQ	USAP	Mon, Jun 16, 2014	30.55	30.37	29.85	30.35
4785	NASDAQ	USAP	Fri, Jun 13, 2014	30.64	31.28	30.45	30.67
4784	NASDAQ	USAP	Thu, Jun 12, 2014	30.58	31.50	29.75	30.48
4783	NASDAQ	USAP	Wed, Jun 11, 2014	30.82	30.89	30.52	30.69
4782	NASDAQ	USAP	Tue, Jun 10, 2014	31.04	31.17	30.90	31.07
4781	NASDAQ	USAP	Mon, Jun 9, 2014	30.75	31.40	30.76	31.14
4780	NASDAQ	USAP	Fri, Jun 6, 2014	30.19	30.81	30.19	30.80
4779	NASDAQ	USAP	Thu, Jun 5, 2014	29.26	30.20	29.11	30.19
4778	NASDAQ	USAP	Wed, Jun 4, 2014	28.92	29.18	28.79	29.07
4777	NASDAQ	USAP	Tue, Jun 3, 2014	29.61	29.25	29.00	29.05
4776	NASDAQ	USAP	Mon, Jun 2, 2014	30.15	30.21	29.20	29.66
4775	NASDAQ	USAP	Fri, May 30, 2014	30.82	30.82	30.00	30.14
4774	NASDAQ	USAP	Thu, May 29, 2014	31.68	31.21	30.53	30.68
4773	NASDAQ	USAP	Wed, May 28, 2014	32.00	32.05	31.36	31.43
4772	NASDAQ	USAP	Tue, May 27, 2014	32.15	32.51	31.77	31.96
4771	NASDAQ	USAP	Fri, May 23, 2014	30.00	32.67	30.00	31.98
4770	NASDAQ	USAP	Thu, May 22, 2014	30.23	30.29	30.00	30.08
4769	NASDAQ	USAP	Wed, May 21, 2014	30.60	30.94	29.77	30.11
4768	NASDAQ	USAP	Tue, May 20, 2014	30.63	30.63	29.68	30.34
4767	NASDAQ	USAP	Mon, May 19, 2014	30.55	31.03	29.49	30.62
4766	NASDAQ	USAP	Fri, May 16, 2014	30.70	30.77	29.59	30.77
4765	NASDAQ	USAP	Thu, May 15, 2014	31.64	31.77	30.58	30.75
4764	NASDAQ	USAP	Wed, May 14, 2014	32.84	32.77	31.73	31.77
4763	NASDAQ	USAP	Tue, May 13, 2014	33.39	33.99	32.54	32.80
4762	NASDAQ	USAP	Mon, May 12, 2014	33.65	33.93	33.33	33.55
4761	NASDAQ	USAP	Fri, May 9, 2014	33.45	34.20	33.32	33.61
4760	NASDAQ	USAP	Thu, May 8, 2014	35.10	35.65	33.43	33.51
4759	NASDAQ	USAP	Wed, May 7, 2014	34.12	35.29	34.12	35.00
4758	NASDAQ	USAP	Tue, May 6, 2014	33.91	34.46	33.77	33.97
4757	NASDAQ	USAP	Mon, May 5, 2014	34.99	35.73	33.41	34.00
4756	NASDAQ	USAP	Fri, May 2, 2014	33.24	34.35	33.24	34.18
4755	NASDAQ	USAP	Thu, May 1, 2014	36.28	36.50	32.85	32.92
4754	NASDAQ	USAP	Wed, Apr 30, 2014	35.76	36.42	35.39	36.17
4753	NASDAQ	USAP	Tue, Apr 29, 2014	36.17	36.77	35.47	35.85
4752	NASDAQ	USAP	Mon, Apr 28, 2014	36.36	36.36	35.15	35.91
4751	NASDAQ	USAP	Fri, Apr 25, 2014	35.56	36.81	35.55	35.63
4750	NASDAQ	USAP	Thu, Apr 24, 2014	35.60	35.74	35.19	35.56
4749	NASDAQ	USAP	Wed, Apr 23, 2014	34.97	35.68	34.97	35.29
4748	NASDAQ	USAP	Tue, Apr 22, 2014	34.92	35.25	34.70	35.17
4747	NASDAQ	USAP	Mon, Apr 21, 2014	35.21	35.62	34.90	35.18
4746	NASDAQ	USAP	Thu, Apr 17, 2014	34.51	35.45	33.42	35.22
4745	NASDAQ	USAP	Wed, Apr 16, 2014	34.19	34.60	33.96	34.60
4744	NASDAQ	USAP	Tue, Apr 15, 2014	33.77	34.03	32.40	33.98
4743	NASDAQ	USAP	Mon, Apr 14, 2014	33.43	33.80	33.06	33.54
4742	NASDAQ	USAP	Fri, Apr 11, 2014	32.34	33.29	32.09	33.05
4741	NASDAQ	USAP	Thu, Apr 10, 2014	32.81	33.17	32.66	32.73
4740	NASDAQ	USAP	Wed, Apr 9, 2014	33.43	33.43	32.22	33.10
4739	NASDAQ	USAP	Tue, Apr 8, 2014	33.68	33.68	32.15	32.83
4738	NASDAQ	USAP	Mon, Apr 7, 2014	32.69	33.28	32.04	32.23
4737	NASDAQ	USAP	Fri, Apr 4, 2014	34.79	34.79	32.59	32.73
4736	NASDAQ	USAP	Thu, Apr 3, 2014	34.81	35.08	34.22	34.41
4735	NASDAQ	USAP	Wed, Apr 2, 2014	34.44	35.17	33.95	34.59
4734	NASDAQ	USAP	Tue, Apr 1, 2014	33.98	34.41	33.71	34.22
4733	NASDAQ	USAP	Mon, Mar 31, 2014	33.15	34.57	33.15	33.77
4732	NASDAQ	USAP	Fri, Mar 28, 2014	33.86	34.28	33.50	33.58
4731	NASDAQ	USAP	Thu, Mar 27, 2014	34.73	34.73	33.75	33.86
4730	NASDAQ	USAP	Wed, Mar 26, 2014	36.43	37.46	34.19	34.44
4729	NASDAQ	USAP	Tue, Mar 25, 2014	35.99	36.87	35.64	36.02
4728	NASDAQ	USAP	Mon, Mar 24, 2014	35.71	37.47	35.02	35.67
4727	NASDAQ	USAP	Fri, Mar 21, 2014	36.02	36.43	35.62	35.85
4726	NASDAQ	USAP	Thu, Mar 20, 2014	36.95	36.95	35.81	35.99
4725	NASDAQ	USAP	Wed, Mar 19, 2014	37.95	37.95	36.63	36.99
4724	NASDAQ	USAP	Tue, Mar 18, 2014	37.61	37.88	37.27	37.65
4723	NASDAQ	USAP	Mon, Mar 17, 2014	37.49	37.50	37.26	37.44
4722	NASDAQ	USAP	Fri, Mar 14, 2014	37.25	38.88	37.25	37.33
4721	NASDAQ	USAP	Thu, Mar 13, 2014	36.65	37.50	36.65	37.50
4720	NASDAQ	USAP	Wed, Mar 12, 2014	36.15	36.49	36.00	36.48
4719	NASDAQ	USAP	Tue, Mar 11, 2014	36.25	36.65	36.15	36.21
4718	NASDAQ	USAP	Mon, Mar 10, 2014	36.29	36.40	36.00	36.12
4717	NASDAQ	USAP	Fri, Mar 7, 2014	36.35	36.61	36.14	36.26
4716	NASDAQ	USAP	Thu, Mar 6, 2014	35.90	36.27	34.36	36.01
4715	NASDAQ	USAP	Wed, Mar 5, 2014	36.00	36.00	33.02	35.71
4714	NASDAQ	USAP	Tue, Mar 4, 2014	33.73	36.68	33.73	36.23
4713	NASDAQ	USAP	Mon, Mar 3, 2014	32.85	34.00	32.85	33.54
4712	NASDAQ	USAP	Fri, Feb 28, 2014	33.52	33.98	32.80	33.03
4711	NASDAQ	USAP	Thu, Feb 27, 2014	33.37	33.87	32.72	33.40
4710	NASDAQ	USAP	Wed, Feb 26, 2014	32.64	34.82	32.80	33.48
4709	NASDAQ	USAP	Tue, Feb 25, 2014	33.00	33.00	32.50	32.51
4708	NASDAQ	USAP	Mon, Feb 24, 2014	33.95	34.50	32.54	32.79
4707	NASDAQ	USAP	Fri, Feb 21, 2014	33.58	34.50	33.41	34.00
4706	NASDAQ	USAP	Thu, Feb 20, 2014	32.58	33.73	32.52	33.36
4705	NASDAQ	USAP	Wed, Feb 19, 2014	33.37	33.93	32.59	32.60
4704	NASDAQ	USAP	Tue, Feb 18, 2014	33.60	33.73	33.26	33.59
4703	NASDAQ	USAP	Fri, Feb 14, 2014	33.03	33.59	33.03	33.50
4702	NASDAQ	USAP	Thu, Feb 13, 2014	32.43	33.07	31.86	32.96
4701	NASDAQ	USAP	Wed, Feb 12, 2014	33.90	33.90	32.30	32.52
4700	NASDAQ	USAP	Tue, Feb 11, 2014	33.39	34.18	33.44	33.77
4699	NASDAQ	USAP	Mon, Feb 10, 2014	32.14	33.05	31.60	33.04
4698	NASDAQ	USAP	Fri, Feb 7, 2014	32.54	32.54	31.75	32.10
4697	NASDAQ	USAP	Thu, Feb 6, 2014	32.41	32.68	31.17	32.51
4696	NASDAQ	USAP	Wed, Feb 5, 2014	31.69	32.50	31.69	32.09
4695	NASDAQ	USAP	Tue, Feb 4, 2014	31.62	34.24	31.45	32.09
4694	NASDAQ	USAP	Mon, Feb 3, 2014	31.83	32.03	30.50	31.60
4693	NASDAQ	USAP	Fri, Jan 31, 2014	31.87	32.96	31.63	31.74
4692	NASDAQ	USAP	Thu, Jan 30, 2014	33.02	33.38	32.27	32.53
4691	NASDAQ	USAP	Wed, Jan 29, 2014	33.04	33.44	32.31	32.71
4690	NASDAQ	USAP	Tue, Jan 28, 2014	33.28	33.40	32.42	32.64
4689	NASDAQ	USAP	Mon, Jan 27, 2014	34.15	34.54	32.92	32.96
4688	NASDAQ	USAP	Fri, Jan 24, 2014	33.72	34.99	33.72	34.20
4687	NASDAQ	USAP	Thu, Jan 23, 2014	33.47	34.44	33.10	34.07
4686	NASDAQ	USAP	Wed, Jan 22, 2014	33.62	34.80	33.50	34.27
4685	NASDAQ	USAP	Tue, Jan 21, 2014	34.45	34.67	33.79	34.20
4684	NASDAQ	USAP	Fri, Jan 17, 2014	34.28	35.35	33.65	34.25
4683	NASDAQ	USAP	Thu, Jan 16, 2014	33.98	35.43	33.54	34.22
4682	NASDAQ	USAP	Wed, Jan 15, 2014	33.98	34.24	33.83	34.09
4681	NASDAQ	USAP	Tue, Jan 14, 2014	32.71	34.06	33.56	34.00
4680	NASDAQ	USAP	Mon, Jan 13, 2014	33.68	34.17	32.00	32.48
4679	NASDAQ	USAP	Fri, Jan 10, 2014	33.67	34.64	33.08	33.92
4678	NASDAQ	USAP	Thu, Jan 9, 2014	32.09	34.98	31.29	33.59
4677	NASDAQ	USAP	Wed, Jan 8, 2014	34.81	35.14	30.15	32.06
4676	NASDAQ	USAP	Tue, Jan 7, 2014	35.96	36.90	34.66	34.84
4675	NASDAQ	USAP	Mon, Jan 6, 2014	36.60	36.60	35.50	35.79
4674	NASDAQ	USAP	Fri, Jan 3, 2014	35.55	36.60	35.55	36.54
4673	NASDAQ	USAP	Thu, Jan 2, 2014	35.95	36.04	35.46	35.46
4672	NASDAQ	USAP	Tue, Dec 31, 2013	36.50	36.50	35.60	36.06
4671	NASDAQ	USAP	Mon, Dec 30, 2013	36.24	36.59	35.66	36.40
4670	NASDAQ	USAP	Fri, Dec 27, 2013	36.67	36.67	34.75	36.45
4669	NASDAQ	USAP	Thu, Dec 26, 2013	36.42	36.60	36.18	36.49
4668	NASDAQ	USAP	Tue, Dec 24, 2013	36.59	36.59	36.25	36.40
4667	NASDAQ	USAP	Mon, Dec 23, 2013	36.67	36.67	35.78	36.57
4666	NASDAQ	USAP	Fri, Dec 20, 2013	36.03	36.60	35.25	36.49
4665	NASDAQ	USAP	Thu, Dec 19, 2013	35.41	36.78	35.51	36.08
4664	NASDAQ	USAP	Wed, Dec 18, 2013	34.51	35.55	34.25	35.37
4663	NASDAQ	USAP	Tue, Dec 17, 2013	33.74	34.85	33.67	34.35
4662	NASDAQ	USAP	Mon, Dec 16, 2013	32.65	34.03	32.16	34.03
4661	NASDAQ	USAP	Fri, Dec 13, 2013	31.85	32.72	30.95	32.49
4660	NASDAQ	USAP	Thu, Dec 12, 2013	32.15	32.38	31.62	32.10
4659	NASDAQ	USAP	Wed, Dec 11, 2013	32.07	32.31	31.87	32.03
4658	NASDAQ	USAP	Tue, Dec 10, 2013	32.36	32.54	31.92	32.01
4657	NASDAQ	USAP	Mon, Dec 9, 2013	34.52	32.81	32.11	32.32
4656	NASDAQ	USAP	Fri, Dec 6, 2013	32.96	33.15	32.46	32.97
4655	NASDAQ	USAP	Thu, Dec 5, 2013	32.45	32.78	31.86	32.46
4654	NASDAQ	USAP	Wed, Dec 4, 2013	34.46	34.82	32.08	32.38
4653	NASDAQ	USAP	Tue, Dec 3, 2013	34.06	34.72	33.85	34.51
4652	NASDAQ	USAP	Mon, Dec 2, 2013	36.19	36.21	34.32	34.39
4651	NASDAQ	USAP	Fri, Nov 29, 2013	35.69	36.78	35.58	36.35
4650	NASDAQ	USAP	Wed, Nov 27, 2013	35.10	35.77	35.08	35.30
4649	NASDAQ	USAP	Tue, Nov 26, 2013	34.89	35.37	34.48	35.16
4648	NASDAQ	USAP	Mon, Nov 25, 2013	34.20	34.93	34.09	34.89
4647	NASDAQ	USAP	Fri, Nov 22, 2013	34.43	34.75	32.01	34.44
4646	NASDAQ	USAP	Thu, Nov 21, 2013	34.18	34.55	33.59	34.29
4645	NASDAQ	USAP	Wed, Nov 20, 2013	33.85	34.28	33.83	34.05
4644	NASDAQ	USAP	Tue, Nov 19, 2013	33.04	33.89	32.38	33.75
4643	NASDAQ	USAP	Mon, Nov 18, 2013	32.86	33.23	32.71	32.93
4642	NASDAQ	USAP	Fri, Nov 15, 2013	31.97	32.89	31.97	32.89
4641	NASDAQ	USAP	Thu, Nov 14, 2013	31.91	32.20	31.54	32.02
4640	NASDAQ	USAP	Wed, Nov 13, 2013	32.29	32.61	31.70	32.16
4639	NASDAQ	USAP	Tue, Nov 12, 2013	32.11	32.18	31.17	31.98
4638	NASDAQ	USAP	Mon, Nov 11, 2013	32.88	32.88	31.90	32.05
4637	NASDAQ	USAP	Fri, Nov 8, 2013	32.00	33.16	32.00	32.78
4636	NASDAQ	USAP	Thu, Nov 7, 2013	33.00	33.00	31.60	32.03
4635	NASDAQ	USAP	Wed, Nov 6, 2013	32.77	33.00	32.12	32.73
4634	NASDAQ	USAP	Tue, Nov 5, 2013	32.83	32.97	32.20	32.34
4633	NASDAQ	USAP	Mon, Nov 4, 2013	32.07	33.32	31.66	32.89
4632	NASDAQ	USAP	Fri, Nov 1, 2013	32.16	32.46	31.78	32.17
4631	NASDAQ	USAP	Thu, Oct 31, 2013	32.02	33.39	31.55	32.32
4630	NASDAQ	USAP	Wed, Oct 30, 2013	32.36	32.66	31.45	32.01
4629	NASDAQ	USAP	Tue, Oct 29, 2013	32.18	32.51	31.76	32.49
4628	NASDAQ	USAP	Mon, Oct 28, 2013	31.83	33.00	31.01	32.14
4627	NASDAQ	USAP	Fri, Oct 25, 2013	32.34	32.35	31.88	32.02
4626	NASDAQ	USAP	Thu, Oct 24, 2013	32.94	32.94	32.12	32.25
4625	NASDAQ	USAP	Wed, Oct 23, 2013	33.43	33.60	32.20	32.86
4624	NASDAQ	USAP	Tue, Oct 22, 2013	32.88	34.21	32.88	33.25
4623	NASDAQ	USAP	Mon, Oct 21, 2013	35.08	35.90	32.93	32.96
4622	NASDAQ	USAP	Fri, Oct 18, 2013	34.98	35.58	34.67	35.17
4621	NASDAQ	USAP	Thu, Oct 17, 2013	34.28	35.22	34.28	34.65
4620	NASDAQ	USAP	Wed, Oct 16, 2013	34.76	34.99	33.66	34.31
4619	NASDAQ	USAP	Tue, Oct 15, 2013	34.67	34.99	34.28	34.67
4618	NASDAQ	USAP	Mon, Oct 14, 2013	33.48	35.14	32.89	34.69
4617	NASDAQ	USAP	Fri, Oct 11, 2013	32.65	33.79	32.65	33.79
4616	NASDAQ	USAP	Thu, Oct 10, 2013	32.56	32.94	32.00	32.94
4615	NASDAQ	USAP	Wed, Oct 9, 2013	31.85	32.18	31.67	31.99
4614	NASDAQ	USAP	Tue, Oct 8, 2013	31.85	32.18	31.18	31.80
4613	NASDAQ	USAP	Mon, Oct 7, 2013	32.19	32.45	31.56	31.90
4612	NASDAQ	USAP	Fri, Oct 4, 2013	31.78	32.65	31.75	32.35
4611	NASDAQ	USAP	Thu, Oct 3, 2013	31.84	32.08	31.73	31.86
4610	NASDAQ	USAP	Wed, Oct 2, 2013	32.18	32.47	31.81	32.00
4609	NASDAQ	USAP	Tue, Oct 1, 2013	32.35	32.59	31.45	32.39
4608	NASDAQ	USAP	Mon, Sep 30, 2013	32.14	32.83	32.10	32.19
4607	NASDAQ	USAP	Fri, Sep 27, 2013	31.96	32.35	31.92	32.08
4606	NASDAQ	USAP	Thu, Sep 26, 2013	32.45	32.62	32.06	32.12
4605	NASDAQ	USAP	Wed, Sep 25, 2013	32.08	32.38	31.21	32.33
4604	NASDAQ	USAP	Tue, Sep 24, 2013	32.36	32.36	31.57	32.08
4603	NASDAQ	USAP	Mon, Sep 23, 2013	31.52	32.50	31.52	32.36
4602	NASDAQ	USAP	Fri, Sep 20, 2013	32.21	32.71	31.86	32.35
4601	NASDAQ	USAP	Thu, Sep 19, 2013	32.87	32.89	31.74	32.22
4600	NASDAQ	USAP	Wed, Sep 18, 2013	31.85	33.11	31.69	32.96
4599	NASDAQ	USAP	Tue, Sep 17, 2013	31.50	31.88	30.96	31.87
4598	NASDAQ	USAP	Mon, Sep 16, 2013	31.46	31.78	31.25	31.62
4597	NASDAQ	USAP	Fri, Sep 13, 2013	31.48	31.65	30.46	30.93
4596	NASDAQ	USAP	Thu, Sep 12, 2013	31.99	32.70	31.15	31.25
4595	NASDAQ	USAP	Wed, Sep 11, 2013	31.60	32.53	30.58	31.99
4594	NASDAQ	USAP	Tue, Sep 10, 2013	30.97	32.30	31.05	31.83
4593	NASDAQ	USAP	Mon, Sep 9, 2013	29.92	30.99	29.73	30.93
4592	NASDAQ	USAP	Fri, Sep 6, 2013	29.79	30.18	29.50	29.94
4591	NASDAQ	USAP	Thu, Sep 5, 2013	29.58	29.94	29.50	29.62
4590	NASDAQ	USAP	Wed, Sep 4, 2013	28.58	29.89	28.35	29.62
4589	NASDAQ	USAP	Tue, Sep 3, 2013	28.10	28.73	28.15	28.71
4588	NASDAQ	USAP	Fri, Aug 30, 2013	28.43	28.52	27.40	27.54
4587	NASDAQ	USAP	Thu, Aug 29, 2013	28.00	28.85	28.00	28.55
4586	NASDAQ	USAP	Wed, Aug 28, 2013	27.75	28.25	27.79	28.00
4585	NASDAQ	USAP	Tue, Aug 27, 2013	28.05	28.25	27.54	27.74
4584	NASDAQ	USAP	Mon, Aug 26, 2013	28.89	29.20	28.24	28.39
4583	NASDAQ	USAP	Fri, Aug 23, 2013	28.62	29.05	28.33	28.95
4582	NASDAQ	USAP	Thu, Aug 22, 2013	27.64	30.00	27.64	28.74
4581	NASDAQ	USAP	Wed, Aug 21, 2013	27.50	28.50	27.00	27.64
4580	NASDAQ	USAP	Tue, Aug 20, 2013	26.92	28.00	26.92	27.79
4579	NASDAQ	USAP	Mon, Aug 19, 2013	26.58	27.14	26.56	26.92
4578	NASDAQ	USAP	Fri, Aug 16, 2013	27.64	27.69	26.35	26.44
4577	NASDAQ	USAP	Thu, Aug 15, 2013	28.75	28.75	27.73	27.80
4576	NASDAQ	USAP	Wed, Aug 14, 2013	28.40	29.62	28.40	29.03
4575	NASDAQ	USAP	Tue, Aug 13, 2013	28.13	28.70	28.09	28.40
4574	NASDAQ	USAP	Mon, Aug 12, 2013	27.23	28.47	27.23	28.15
4573	NASDAQ	USAP	Fri, Aug 9, 2013	27.17	27.96	27.17	27.37
4572	NASDAQ	USAP	Thu, Aug 8, 2013	26.37	27.37	26.37	27.27
4571	NASDAQ	USAP	Wed, Aug 7, 2013	25.85	26.54	26.00	26.31
4570	NASDAQ	USAP	Tue, Aug 6, 2013	25.92	26.25	25.37	26.05
4569	NASDAQ	USAP	Mon, Aug 5, 2013	26.07	26.39	25.79	26.19
4568	NASDAQ	USAP	Fri, Aug 2, 2013	26.31	27.01	25.96	26.00
4567	NASDAQ	USAP	Thu, Aug 1, 2013	25.86	26.48	25.82	26.48
4566	NASDAQ	USAP	Wed, Jul 31, 2013	21.07	26.14	19.28	25.80
4565	NASDAQ	USAP	Tue, Jul 30, 2013	26.59	26.91	26.41	26.56
4564	NASDAQ	USAP	Mon, Jul 29, 2013	26.92	27.08	26.46	26.57
4563	NASDAQ	USAP	Fri, Jul 26, 2013	26.97	27.21	26.96	26.97
4562	NASDAQ	USAP	Thu, Jul 25, 2013	27.13	27.39	26.27	27.04
4561	NASDAQ	USAP	Wed, Jul 24, 2013	27.09	27.09	26.79	26.79
4560	NASDAQ	USAP	Tue, Jul 23, 2013	26.84	27.30	26.83	27.07
4559	NASDAQ	USAP	Mon, Jul 22, 2013	26.86	27.15	26.78	26.84
4558	NASDAQ	USAP	Fri, Jul 19, 2013	27.21	27.44	26.95	27.00
4557	NASDAQ	USAP	Thu, Jul 18, 2013	26.37	27.24	26.12	27.21
4556	NASDAQ	USAP	Wed, Jul 17, 2013	26.84	27.13	26.02	26.25
4555	NASDAQ	USAP	Tue, Jul 16, 2013	26.43	26.96	26.43	26.64
4554	NASDAQ	USAP	Mon, Jul 15, 2013	27.65	28.23	26.18	26.37
4553	NASDAQ	USAP	Fri, Jul 12, 2013	28.42	28.50	27.68	27.79
4552	NASDAQ	USAP	Thu, Jul 11, 2013	29.67	29.93	28.21	28.67
4551	NASDAQ	USAP	Wed, Jul 10, 2013	29.43	29.55	28.97	29.35
4550	NASDAQ	USAP	Tue, Jul 9, 2013	28.99	29.98	28.90	29.23
4549	NASDAQ	USAP	Mon, Jul 8, 2013	28.80	29.02	28.56	28.69
4548	NASDAQ	USAP	Fri, Jul 5, 2013	28.92	29.06	28.60	28.82
4547	NASDAQ	USAP	Wed, Jul 3, 2013	28.72	28.80	28.50	28.61
4546	NASDAQ	USAP	Tue, Jul 2, 2013	29.73	29.73	28.45	28.77
4545	NASDAQ	USAP	Mon, Jul 1, 2013	29.42	29.99	29.33	29.73
4544	NASDAQ	USAP	Fri, Jun 28, 2013	28.97	29.95	28.77	29.48
4543	NASDAQ	USAP	Thu, Jun 27, 2013	29.02	29.50	28.69	29.14
4542	NASDAQ	USAP	Wed, Jun 26, 2013	28.76	29.23	28.63	28.84
4541	NASDAQ	USAP	Tue, Jun 25, 2013	28.17	28.70	28.17	28.66
4540	NASDAQ	USAP	Mon, Jun 24, 2013	27.91	28.22	27.61	28.00
4539	NASDAQ	USAP	Fri, Jun 21, 2013	29.05	29.31	27.75	28.33
4538	NASDAQ	USAP	Thu, Jun 20, 2013	29.56	29.60	29.00	29.01
4537	NASDAQ	USAP	Wed, Jun 19, 2013	30.15	30.33	29.75	29.75
4536	NASDAQ	USAP	Tue, Jun 18, 2013	29.95	30.38	29.90	30.30
4535	NASDAQ	USAP	Mon, Jun 17, 2013	30.54	30.77	29.90	29.95
4534	NASDAQ	USAP	Fri, Jun 14, 2013	30.96	30.96	30.10	30.25
4533	NASDAQ	USAP	Thu, Jun 13, 2013	28.80	31.06	28.60	30.94
4532	NASDAQ	USAP	Wed, Jun 12, 2013	29.17	30.31	29.04	29.70
4531	NASDAQ	USAP	Tue, Jun 11, 2013	28.90	29.10	28.61	28.81
4530	NASDAQ	USAP	Mon, Jun 10, 2013	30.01	30.01	29.13	29.36
4529	NASDAQ	USAP	Fri, Jun 7, 2013	30.93	30.93	29.97	29.97
4528	NASDAQ	USAP	Thu, Jun 6, 2013	31.81	32.23	30.65	30.88
4527	NASDAQ	USAP	Wed, Jun 5, 2013	32.36	32.36	31.69	31.69
4526	NASDAQ	USAP	Tue, Jun 4, 2013	32.55	32.74	32.14	32.35
4525	NASDAQ	USAP	Mon, Jun 3, 2013	31.68	32.81	31.54	32.59
4524	NASDAQ	USAP	Fri, May 31, 2013	32.10	32.10	31.57	31.69
4523	NASDAQ	USAP	Thu, May 30, 2013	32.55	32.63	32.29	32.29
4522	NASDAQ	USAP	Wed, May 29, 2013	32.25	32.58	32.12	32.35
4521	NASDAQ	USAP	Tue, May 28, 2013	32.50	32.74	32.26	32.50
4520	NASDAQ	USAP	Fri, May 24, 2013	32.29	32.54	32.20	32.41
4519	NASDAQ	USAP	Thu, May 23, 2013	32.10	32.66	32.00	32.41
4518	NASDAQ	USAP	Wed, May 22, 2013	32.70	32.70	32.45	32.49
4517	NASDAQ	USAP	Tue, May 21, 2013	32.60	32.95	32.60	32.67
4516	NASDAQ	USAP	Mon, May 20, 2013	32.60	32.78	32.42	32.62
4515	NASDAQ	USAP	Fri, May 17, 2013	32.50	32.85	32.45	32.61
4514	NASDAQ	USAP	Thu, May 16, 2013	32.49	32.68	32.19	32.36
4513	NASDAQ	USAP	Wed, May 15, 2013	32.46	32.74	32.46	32.59
4512	NASDAQ	USAP	Tue, May 14, 2013	32.39	32.91	32.40	32.75
4511	NASDAQ	USAP	Mon, May 13, 2013	32.58	32.84	32.16	32.40
4510	NASDAQ	USAP	Fri, May 10, 2013	32.52	32.95	32.20	32.50
4509	NASDAQ	USAP	Thu, May 9, 2013	32.54	32.76	32.10	32.36
4508	NASDAQ	USAP	Wed, May 8, 2013	32.75	32.90	32.20	32.75
4507	NASDAQ	USAP	Tue, May 7, 2013	32.07	32.63	32.07	32.62
4506	NASDAQ	USAP	Mon, May 6, 2013	32.14	32.12	31.65	31.99
4505	NASDAQ	USAP	Fri, May 3, 2013	32.19	32.87	31.70	32.55
4504	NASDAQ	USAP	Thu, May 2, 2013	32.29	32.42	31.50	31.79
4503	NASDAQ	USAP	Wed, May 1, 2013	34.88	34.88	31.37	32.23
4502	NASDAQ	USAP	Tue, Apr 30, 2013	34.00	35.01	33.83	34.96
4501	NASDAQ	USAP	Mon, Apr 29, 2013	34.07	34.10	33.76	33.86
4500	NASDAQ	USAP	Fri, Apr 26, 2013	33.12	33.74	32.23	33.60
4499	NASDAQ	USAP	Thu, Apr 25, 2013	33.29	33.41	32.74	33.23
4498	NASDAQ	USAP	Wed, Apr 24, 2013	33.01	34.35	32.86	33.19
4497	NASDAQ	USAP	Tue, Apr 23, 2013	33.27	34.10	32.73	33.07
4496	NASDAQ	USAP	Mon, Apr 22, 2013	33.20	33.27	32.54	33.02
4495	NASDAQ	USAP	Fri, Apr 19, 2013	32.75	33.39	32.75	33.13
4494	NASDAQ	USAP	Thu, Apr 18, 2013	32.17	33.12	31.80	32.63
4493	NASDAQ	USAP	Wed, Apr 17, 2013	32.01	32.44	31.74	32.07
4492	NASDAQ	USAP	Tue, Apr 16, 2013	32.00	32.64	31.75	32.40
4491	NASDAQ	USAP	Mon, Apr 15, 2013	33.40	33.45	31.50	31.52
4490	NASDAQ	USAP	Fri, Apr 12, 2013	33.42	34.22	33.28	33.68
4489	NASDAQ	USAP	Thu, Apr 11, 2013	33.68	33.95	33.26	33.61
4488	NASDAQ	USAP	Wed, Apr 10, 2013	33.42	34.41	33.67	33.89
4487	NASDAQ	USAP	Tue, Apr 9, 2013	33.31	33.59	32.95	33.11
4486	NASDAQ	USAP	Mon, Apr 8, 2013	34.36	34.36	32.91	33.04
4485	NASDAQ	USAP	Fri, Apr 5, 2013	33.26	34.80	33.10	34.42
4484	NASDAQ	USAP	Thu, Apr 4, 2013	33.96	34.47	32.85	33.69
4483	NASDAQ	USAP	Wed, Apr 3, 2013	35.59	36.19	33.65	33.68
4482	NASDAQ	USAP	Tue, Apr 2, 2013	36.47	36.59	35.17	35.39
4481	NASDAQ	USAP	Mon, Apr 1, 2013	36.45	36.45	36.02	36.13
4480	NASDAQ	USAP	Thu, Mar 28, 2013	36.04	36.51	35.86	36.35
4479	NASDAQ	USAP	Wed, Mar 27, 2013	35.53	36.01	34.59	35.87
4478	NASDAQ	USAP	Tue, Mar 26, 2013	36.20	36.74	35.41	35.64
4477	NASDAQ	USAP	Mon, Mar 25, 2013	36.89	37.10	36.08	36.08
4476	NASDAQ	USAP	Fri, Mar 22, 2013	36.98	37.01	36.41	36.60
4475	NASDAQ	USAP	Thu, Mar 21, 2013	37.17	37.44	36.84	36.96
4474	NASDAQ	USAP	Wed, Mar 20, 2013	37.68	37.69	36.61	37.38
4473	NASDAQ	USAP	Tue, Mar 19, 2013	37.28	37.64	36.57	37.32
4472	NASDAQ	USAP	Mon, Mar 18, 2013	36.81	37.49	36.81	37.30
4471	NASDAQ	USAP	Fri, Mar 15, 2013	36.30	37.44	36.17	37.34
4470	NASDAQ	USAP	Thu, Mar 14, 2013	36.21	36.64	35.89	36.49
4469	NASDAQ	USAP	Wed, Mar 13, 2013	36.04	36.66	35.46	36.27
4468	NASDAQ	USAP	Tue, Mar 12, 2013	36.50	36.97	35.90	35.90
4467	NASDAQ	USAP	Mon, Mar 11, 2013	36.19	36.69	35.79	36.69
4466	NASDAQ	USAP	Fri, Mar 8, 2013	36.28	36.51	35.93	36.36
4465	NASDAQ	USAP	Thu, Mar 7, 2013	35.98	36.81	35.55	35.95
4464	NASDAQ	USAP	Wed, Mar 6, 2013	36.00	36.19	35.73	36.15
4463	NASDAQ	USAP	Tue, Mar 5, 2013	36.30	36.48	35.51	35.85
4462	NASDAQ	USAP	Mon, Mar 4, 2013	35.18	36.39	35.05	35.95
4461	NASDAQ	USAP	Fri, Mar 1, 2013	35.00	36.44	35.00	35.04
4460	NASDAQ	USAP	Thu, Feb 28, 2013	35.74	36.50	35.39	35.49
4459	NASDAQ	USAP	Wed, Feb 27, 2013	35.61	36.52	35.59	35.70
4458	NASDAQ	USAP	Tue, Feb 26, 2013	35.97	36.37	35.38	35.42
4457	NASDAQ	USAP	Mon, Feb 25, 2013	36.15	37.50	35.69	35.70
4456	NASDAQ	USAP	Fri, Feb 22, 2013	35.95	36.00	35.51	35.95
4455	NASDAQ	USAP	Thu, Feb 21, 2013	35.83	36.35	35.50	35.74
4454	NASDAQ	USAP	Wed, Feb 20, 2013	36.30	36.50	35.75	35.80
4453	NASDAQ	USAP	Tue, Feb 19, 2013	36.25	36.50	35.86	36.35
4452	NASDAQ	USAP	Fri, Feb 15, 2013	36.41	36.41	35.65	36.22
4451	NASDAQ	USAP	Thu, Feb 14, 2013	35.83	36.56	35.83	36.09
4450	NASDAQ	USAP	Wed, Feb 13, 2013	35.59	36.18	35.10	35.92
4449	NASDAQ	USAP	Tue, Feb 12, 2013	35.32	35.65	35.10	35.48
4448	NASDAQ	USAP	Mon, Feb 11, 2013	35.88	36.31	35.71	35.84
4447	NASDAQ	USAP	Fri, Feb 8, 2013	36.26	36.74	35.85	36.00
4446	NASDAQ	USAP	Thu, Feb 7, 2013	36.07	36.48	35.89	36.06
4445	NASDAQ	USAP	Wed, Feb 6, 2013	34.96	36.24	34.96	35.82
4444	NASDAQ	USAP	Tue, Feb 5, 2013	34.98	35.17	34.60	35.17
4443	NASDAQ	USAP	Mon, Feb 4, 2013	35.52	35.52	34.50	34.74
4442	NASDAQ	USAP	Fri, Feb 1, 2013	36.23	36.53	35.39	35.80
4441	NASDAQ	USAP	Thu, Jan 31, 2013	35.10	36.19	35.10	35.73
4440	NASDAQ	USAP	Wed, Jan 30, 2013	34.34	35.46	34.17	35.10
4439	NASDAQ	USAP	Tue, Jan 29, 2013	32.56	34.52	32.41	34.46
4438	NASDAQ	USAP	Mon, Jan 28, 2013	33.16	33.52	32.62	32.78
4437	NASDAQ	USAP	Fri, Jan 25, 2013	33.80	33.80	32.75	33.23
4436	NASDAQ	USAP	Thu, Jan 24, 2013	33.52	33.57	32.51	33.39
4435	NASDAQ	USAP	Wed, Jan 23, 2013	33.45	33.45	32.67	32.83
4434	NASDAQ	USAP	Tue, Jan 22, 2013	34.64	34.90	33.05	33.31
4433	NASDAQ	USAP	Fri, Jan 18, 2013	32.78	37.05	32.78	34.82
4432	NASDAQ	USAP	Thu, Jan 17, 2013	33.61	34.20	33.25	34.00
4431	NASDAQ	USAP	Wed, Jan 16, 2013	34.68	34.68	33.31	33.36
4430	NASDAQ	USAP	Tue, Jan 15, 2013	34.50	34.92	34.45	34.75
4429	NASDAQ	USAP	Mon, Jan 14, 2013	35.46	35.46	34.60	34.68
4428	NASDAQ	USAP	Fri, Jan 11, 2013	36.14	36.14	35.27	35.34
4427	NASDAQ	USAP	Thu, Jan 10, 2013	37.30	37.30	36.00	36.04
4426	NASDAQ	USAP	Wed, Jan 9, 2013	35.68	36.78	35.68	36.78
4425	NASDAQ	USAP	Tue, Jan 8, 2013	37.60	37.60	35.45	35.70
4424	NASDAQ	USAP	Mon, Jan 7, 2013	36.40	37.67	36.40	37.36
4423	NASDAQ	USAP	Fri, Jan 4, 2013	37.16	37.79	36.42	36.78
4422	NASDAQ	USAP	Thu, Jan 3, 2013	37.46	37.65	35.92	36.84
4421	NASDAQ	USAP	Wed, Jan 2, 2013	37.70	38.44	36.67	37.79
4420	NASDAQ	USAP	Mon, Dec 31, 2012	34.61	36.96	34.23	36.77
4419	NASDAQ	USAP	Fri, Dec 28, 2012	36.05	36.30	34.83	34.83
4418	NASDAQ	USAP	Thu, Dec 27, 2012	36.24	36.56	35.89	36.28
4417	NASDAQ	USAP	Wed, Dec 26, 2012	36.66	37.12	34.63	35.48
4416	NASDAQ	USAP	Mon, Dec 24, 2012	35.35	36.70	34.75	36.32
4415	NASDAQ	USAP	Fri, Dec 21, 2012	35.66	36.83	34.89	35.32
4414	NASDAQ	USAP	Thu, Dec 20, 2012	37.23	37.23	35.21	36.04
4413	NASDAQ	USAP	Wed, Dec 19, 2012	36.86	37.72	36.49	36.99
4412	NASDAQ	USAP	Tue, Dec 18, 2012	35.87	36.68	35.29	36.68
4411	NASDAQ	USAP	Mon, Dec 17, 2012	34.50	35.78	34.50	35.60
4410	NASDAQ	USAP	Fri, Dec 14, 2012	33.66	34.50	33.33	34.48
4409	NASDAQ	USAP	Thu, Dec 13, 2012	34.32	34.43	33.24	33.79
4408	NASDAQ	USAP	Wed, Dec 12, 2012	36.11	36.11	34.11	34.27
4407	NASDAQ	USAP	Tue, Dec 11, 2012	35.54	36.95	35.54	35.89
4406	NASDAQ	USAP	Mon, Dec 10, 2012	34.58	35.31	34.45	35.30
4405	NASDAQ	USAP	Fri, Dec 7, 2012	34.64	34.91	34.01	34.62
4404	NASDAQ	USAP	Thu, Dec 6, 2012	33.85	34.46	33.53	34.38
4403	NASDAQ	USAP	Wed, Dec 5, 2012	34.76	35.42	33.63	34.09
4402	NASDAQ	USAP	Tue, Dec 4, 2012	34.36	35.58	34.10	34.40
4401	NASDAQ	USAP	Mon, Dec 3, 2012	34.74	35.39	34.35	34.64
4400	NASDAQ	USAP	Fri, Nov 30, 2012	34.38	34.83	33.67	34.51
4399	NASDAQ	USAP	Thu, Nov 29, 2012	32.86	34.38	31.60	34.24
4398	NASDAQ	USAP	Wed, Nov 28, 2012	31.87	32.69	31.87	32.54
4397	NASDAQ	USAP	Tue, Nov 27, 2012	32.65	32.67	31.77	32.10
4396	NASDAQ	USAP	Mon, Nov 26, 2012	32.77	32.82	31.59	32.42
4395	NASDAQ	USAP	Fri, Nov 23, 2012	32.66	32.75	32.51	32.67
4394	NASDAQ	USAP	Wed, Nov 21, 2012	32.09	32.60	31.64	32.41
4393	NASDAQ	USAP	Tue, Nov 20, 2012	32.41	32.84	31.57	32.09
4392	NASDAQ	USAP	Mon, Nov 19, 2012	32.71	33.08	32.12	32.75
4391	NASDAQ	USAP	Fri, Nov 16, 2012	32.30	32.67	30.73	32.11
4390	NASDAQ	USAP	Thu, Nov 15, 2012	32.61	32.97	30.98	32.45
4389	NASDAQ	USAP	Wed, Nov 14, 2012	33.09	33.30	32.69	33.00
4388	NASDAQ	USAP	Tue, Nov 13, 2012	33.99	34.05	33.28	33.46
4387	NASDAQ	USAP	Mon, Nov 12, 2012	34.22	34.77	33.63	34.18
4386	NASDAQ	USAP	Fri, Nov 9, 2012	32.86	34.70	32.33	33.85
4385	NASDAQ	USAP	Thu, Nov 8, 2012	33.35	33.99	32.91	32.91
4384	NASDAQ	USAP	Wed, Nov 7, 2012	35.44	35.44	33.42	33.53
4383	NASDAQ	USAP	Tue, Nov 6, 2012	35.60	36.31	35.10	35.96
4382	NASDAQ	USAP	Mon, Nov 5, 2012	34.54	36.02	34.54	35.49
4381	NASDAQ	USAP	Fri, Nov 2, 2012	35.89	36.00	34.12	34.46
4380	NASDAQ	USAP	Thu, Nov 1, 2012	35.02	35.95	34.57	35.89
4379	NASDAQ	USAP	Wed, Oct 31, 2012	35.95	36.10	34.10	34.40
4378	NASDAQ	USAP	Fri, Oct 26, 2012	35.28	36.21	34.73	35.68
4377	NASDAQ	USAP	Thu, Oct 25, 2012	34.75	34.96	33.95	34.96
4376	NASDAQ	USAP	Wed, Oct 24, 2012	33.59	35.39	33.59	34.12
4375	NASDAQ	USAP	Tue, Oct 23, 2012	35.17	35.27	33.65	34.79
4374	NASDAQ	USAP	Mon, Oct 22, 2012	35.64	36.44	35.24	35.62
4373	NASDAQ	USAP	Fri, Oct 19, 2012	36.13	36.23	35.00	35.40
4372	NASDAQ	USAP	Thu, Oct 18, 2012	36.51	37.11	36.25	36.58
4371	NASDAQ	USAP	Wed, Oct 17, 2012	35.54	37.31	35.30	36.84
4370	NASDAQ	USAP	Tue, Oct 16, 2012	34.65	35.45	34.48	35.37
4369	NASDAQ	USAP	Mon, Oct 15, 2012	34.36	35.40	33.65	34.17
4368	NASDAQ	USAP	Fri, Oct 12, 2012	34.37	34.47	33.65	34.08
4367	NASDAQ	USAP	Thu, Oct 11, 2012	34.04	34.62	33.70	34.42
4366	NASDAQ	USAP	Wed, Oct 10, 2012	35.86	35.95	33.31	33.81
4365	NASDAQ	USAP	Tue, Oct 9, 2012	37.08	37.08	35.91	36.06
4364	NASDAQ	USAP	Mon, Oct 8, 2012	36.09	36.81	35.46	36.27
4363	NASDAQ	USAP	Fri, Oct 5, 2012	37.62	37.66	36.23	36.36
4362	NASDAQ	USAP	Thu, Oct 4, 2012	39.84	39.92	36.80	37.19
4361	NASDAQ	USAP	Wed, Oct 3, 2012	41.29	41.30	39.50	39.54
4360	NASDAQ	USAP	Tue, Oct 2, 2012	41.52	42.11	40.81	41.43
4359	NASDAQ	USAP	Mon, Oct 1, 2012	37.61	42.24	37.61	41.37
4358	NASDAQ	USAP	Fri, Sep 28, 2012	36.48	37.57	36.40	37.15
4357	NASDAQ	USAP	Thu, Sep 27, 2012	38.19	38.22	35.59	36.79
4356	NASDAQ	USAP	Wed, Sep 26, 2012	38.87	39.90	38.19	38.53
4355	NASDAQ	USAP	Tue, Sep 25, 2012	38.99	39.99	37.95	38.38
4354	NASDAQ	USAP	Mon, Sep 24, 2012	37.68	39.04	37.61	38.39
4353	NASDAQ	USAP	Fri, Sep 21, 2012	39.06	39.08	37.72	37.98
4352	NASDAQ	USAP	Thu, Sep 20, 2012	37.13	38.70	36.75	38.31
4351	NASDAQ	USAP	Wed, Sep 19, 2012	36.72	38.86	36.53	37.64
4350	NASDAQ	USAP	Tue, Sep 18, 2012	39.18	39.18	36.20	36.41
4349	NASDAQ	USAP	Mon, Sep 17, 2012	41.00	44.00	38.58	39.02
4348	NASDAQ	USAP	Fri, Sep 14, 2012	39.94	41.51	39.91	41.22
4347	NASDAQ	USAP	Thu, Sep 13, 2012	37.85	39.77	37.32	39.69
4346	NASDAQ	USAP	Wed, Sep 12, 2012	37.84	38.30	36.27	37.62
4345	NASDAQ	USAP	Tue, Sep 11, 2012	37.55	37.89	36.55	37.88
4344	NASDAQ	USAP	Mon, Sep 10, 2012	37.31	37.42	37.02	37.03
4343	NASDAQ	USAP	Fri, Sep 7, 2012	36.25	37.53	35.99	37.03
4342	NASDAQ	USAP	Thu, Sep 6, 2012	35.50	36.46	34.05	36.25
4341	NASDAQ	USAP	Wed, Sep 5, 2012	35.71	35.73	34.80	35.32
4340	NASDAQ	USAP	Tue, Sep 4, 2012	35.91	36.15	34.90	35.82
4339	NASDAQ	USAP	Fri, Aug 31, 2012	36.47	36.83	35.69	35.90
4338	NASDAQ	USAP	Thu, Aug 30, 2012	37.10	37.15	36.23	36.28
4337	NASDAQ	USAP	Wed, Aug 29, 2012	36.34	37.80	36.34	37.65
4336	NASDAQ	USAP	Tue, Aug 28, 2012	35.01	36.37	34.63	36.33
4335	NASDAQ	USAP	Mon, Aug 27, 2012	35.34	35.57	34.37	35.20
4334	NASDAQ	USAP	Fri, Aug 24, 2012	34.80	35.49	34.39	35.12
4333	NASDAQ	USAP	Thu, Aug 23, 2012	36.74	36.74	34.86	35.06
4332	NASDAQ	USAP	Wed, Aug 22, 2012	36.82	37.56	36.13	36.83
4331	NASDAQ	USAP	Tue, Aug 21, 2012	38.00	38.64	36.11	37.01
4330	NASDAQ	USAP	Mon, Aug 20, 2012	36.87	37.92	36.60	37.80
4329	NASDAQ	USAP	Fri, Aug 17, 2012	35.59	37.38	35.59	37.15
4328	NASDAQ	USAP	Thu, Aug 16, 2012	34.78	35.93	34.30	35.71
4327	NASDAQ	USAP	Wed, Aug 15, 2012	34.42	35.00	34.15	34.70
4326	NASDAQ	USAP	Tue, Aug 14, 2012	35.10	35.10	34.22	34.49
4325	NASDAQ	USAP	Mon, Aug 13, 2012	34.17	34.96	33.52	34.96
4324	NASDAQ	USAP	Fri, Aug 10, 2012	34.81	34.99	34.43	34.50
4323	NASDAQ	USAP	Thu, Aug 9, 2012	35.04	35.47	34.33	35.05
4322	NASDAQ	USAP	Wed, Aug 8, 2012	34.40	35.48	34.40	34.86
4321	NASDAQ	USAP	Tue, Aug 7, 2012	35.27	35.50	34.82	34.97
4320	NASDAQ	USAP	Mon, Aug 6, 2012	35.14	35.75	34.94	35.00
4319	NASDAQ	USAP	Fri, Aug 3, 2012	34.97	36.00	34.13	35.03
4318	NASDAQ	USAP	Thu, Aug 2, 2012	33.72	35.13	33.72	34.55
4317	NASDAQ	USAP	Wed, Aug 1, 2012	34.45	34.45	33.70	33.84
4316	NASDAQ	USAP	Tue, Jul 31, 2012	33.13	34.22	33.13	34.12
4315	NASDAQ	USAP	Mon, Jul 30, 2012	33.55	34.22	33.05	33.30
4314	NASDAQ	USAP	Fri, Jul 27, 2012	32.60	33.90	32.00	33.46
4313	NASDAQ	USAP	Thu, Jul 26, 2012	32.49	32.65	31.49	32.27
4312	NASDAQ	USAP	Wed, Jul 25, 2012	33.01	33.01	30.60	31.75
4311	NASDAQ	USAP	Tue, Jul 24, 2012	34.30	34.30	31.50	32.63
4310	NASDAQ	USAP	Mon, Jul 23, 2012	35.52	35.86	33.64	34.13
4309	NASDAQ	USAP	Fri, Jul 20, 2012	34.10	37.00	32.28	36.30
4308	NASDAQ	USAP	Thu, Jul 19, 2012	43.21	43.51	41.92	42.01
4307	NASDAQ	USAP	Wed, Jul 18, 2012	41.72	43.47	41.72	42.79
4306	NASDAQ	USAP	Tue, Jul 17, 2012	41.44	41.97	40.98	41.58
4305	NASDAQ	USAP	Mon, Jul 16, 2012	41.11	41.16	40.10	41.06
4304	NASDAQ	USAP	Fri, Jul 13, 2012	40.47	41.69	40.47	41.10
4303	NASDAQ	USAP	Thu, Jul 12, 2012	38.64	40.53	38.64	40.33
4302	NASDAQ	USAP	Wed, Jul 11, 2012	38.43	39.44	38.04	39.19
4301	NASDAQ	USAP	Tue, Jul 10, 2012	39.09	39.70	37.75	38.21
4300	NASDAQ	USAP	Mon, Jul 9, 2012	39.71	40.00	38.45	38.63
4299	NASDAQ	USAP	Fri, Jul 6, 2012	41.25	41.68	40.19	41.57
4298	NASDAQ	USAP	Thu, Jul 5, 2012	43.67	44.32	41.89	41.90
4297	NASDAQ	USAP	Tue, Jul 3, 2012	41.73	44.51	41.09	43.97
4296	NASDAQ	USAP	Mon, Jul 2, 2012	41.20	41.40	40.10	41.40
4295	NASDAQ	USAP	Fri, Jun 29, 2012	38.29	41.38	37.93	41.10
4294	NASDAQ	USAP	Thu, Jun 28, 2012	36.17	37.27	35.33	37.17
4293	NASDAQ	USAP	Wed, Jun 27, 2012	37.24	38.04	35.72	36.50
4292	NASDAQ	USAP	Tue, Jun 26, 2012	37.89	38.53	35.77	36.97
4291	NASDAQ	USAP	Mon, Jun 25, 2012	36.96	38.11	36.16	38.00
4290	NASDAQ	USAP	Fri, Jun 22, 2012	38.18	38.68	37.06	37.81
4289	NASDAQ	USAP	Thu, Jun 21, 2012	40.22	40.24	37.32	38.02
4288	NASDAQ	USAP	Wed, Jun 20, 2012	41.32	41.32	39.72	40.35
4287	NASDAQ	USAP	Tue, Jun 19, 2012	38.77	41.42	38.67	41.29
4286	NASDAQ	USAP	Mon, Jun 18, 2012	38.92	39.47	38.14	38.56
4285	NASDAQ	USAP	Fri, Jun 15, 2012	39.95	40.14	39.01	39.49
4284	NASDAQ	USAP	Thu, Jun 14, 2012	40.04	40.65	39.54	40.04
4283	NASDAQ	USAP	Wed, Jun 13, 2012	39.76	40.22	39.05	39.97
4282	NASDAQ	USAP	Tue, Jun 12, 2012	39.96	40.20	38.87	39.76
4281	NASDAQ	USAP	Mon, Jun 11, 2012	42.58	43.13	39.53	39.53
4280	NASDAQ	USAP	Fri, Jun 8, 2012	40.84	42.19	40.37	42.00
4279	NASDAQ	USAP	Thu, Jun 7, 2012	42.42	42.46	40.92	41.10
4278	NASDAQ	USAP	Wed, Jun 6, 2012	40.76	41.58	40.22	41.58
4277	NASDAQ	USAP	Tue, Jun 5, 2012	39.61	40.84	39.45	40.30
4276	NASDAQ	USAP	Mon, Jun 4, 2012	38.95	39.94	38.72	39.73
4275	NASDAQ	USAP	Fri, Jun 1, 2012	39.09	40.17	38.38	38.51
4274	NASDAQ	USAP	Thu, May 31, 2012	41.15	41.15	39.47	40.24
4273	NASDAQ	USAP	Wed, May 30, 2012	42.28	42.53	40.77	40.89
4272	NASDAQ	USAP	Tue, May 29, 2012	42.00	44.02	42.00	42.78
4271	NASDAQ	USAP	Fri, May 25, 2012	42.26	42.33	41.03	41.63
4270	NASDAQ	USAP	Thu, May 24, 2012	43.86	44.38	41.76	42.15
4269	NASDAQ	USAP	Wed, May 23, 2012	41.40	44.37	40.50	43.60
4268	NASDAQ	USAP	Tue, May 22, 2012	43.42	43.71	41.50	42.03
4267	NASDAQ	USAP	Mon, May 21, 2012	42.21	43.31	42.01	43.07
4266	NASDAQ	USAP	Fri, May 18, 2012	43.17	43.50	41.35	41.81
4265	NASDAQ	USAP	Thu, May 17, 2012	43.51	43.97	42.70	43.12
4264	NASDAQ	USAP	Wed, May 16, 2012	44.45	45.23	43.01	43.26
4263	NASDAQ	USAP	Tue, May 15, 2012	44.00	45.41	43.70	44.36
4262	NASDAQ	USAP	Mon, May 14, 2012	44.92	45.03	43.99	44.12
4261	NASDAQ	USAP	Fri, May 11, 2012	46.75	47.31	45.34	45.58
4260	NASDAQ	USAP	Thu, May 10, 2012	46.62	47.26	45.86	46.72
4259	NASDAQ	USAP	Wed, May 9, 2012	45.41	46.50	44.23	46.02
4258	NASDAQ	USAP	Tue, May 8, 2012	45.66	46.32	45.17	46.20
4257	NASDAQ	USAP	Mon, May 7, 2012	45.32	46.52	45.00	46.16
4256	NASDAQ	USAP	Fri, May 4, 2012	46.91	47.29	45.21	45.65
4255	NASDAQ	USAP	Thu, May 3, 2012	47.69	48.10	45.21	47.33
4254	NASDAQ	USAP	Wed, May 2, 2012	46.37	47.60	46.37	47.60
4253	NASDAQ	USAP	Tue, May 1, 2012	46.64	47.25	46.34	47.05
4252	NASDAQ	USAP	Mon, Apr 30, 2012	46.40	47.19	45.50	46.40
4251	NASDAQ	USAP	Fri, Apr 27, 2012	45.28	46.83	44.98	46.73
4250	NASDAQ	USAP	Thu, Apr 26, 2012	43.75	45.45	41.55	45.31
4249	NASDAQ	USAP	Wed, Apr 25, 2012	45.44	45.85	44.83	45.29
4248	NASDAQ	USAP	Tue, Apr 24, 2012	43.74	44.62	43.15	44.61
4247	NASDAQ	USAP	Mon, Apr 23, 2012	43.41	44.01	43.19	43.50
4246	NASDAQ	USAP	Fri, Apr 20, 2012	44.39	44.53	43.58	44.52
4245	NASDAQ	USAP	Thu, Apr 19, 2012	43.84	43.97	43.10	43.64
4244	NASDAQ	USAP	Wed, Apr 18, 2012	43.49	44.20	43.38	43.80
4243	NASDAQ	USAP	Tue, Apr 17, 2012	44.74	44.74	43.82	43.98
4242	NASDAQ	USAP	Mon, Apr 16, 2012	43.89	44.55	43.18	44.15
4241	NASDAQ	USAP	Fri, Apr 13, 2012	43.73	43.73	42.93	43.50
4240	NASDAQ	USAP	Thu, Apr 12, 2012	42.77	44.65	42.77	43.90
4239	NASDAQ	USAP	Wed, Apr 11, 2012	42.43	42.71	42.00	42.50
4238	NASDAQ	USAP	Tue, Apr 10, 2012	42.00	42.12	41.50	41.75
4237	NASDAQ	USAP	Mon, Apr 9, 2012	41.33	42.40	41.29	41.94
4236	NASDAQ	USAP	Thu, Apr 5, 2012	42.55	42.86	42.21	42.52
4235	NASDAQ	USAP	Wed, Apr 4, 2012	43.00	43.56	42.88	43.01
4234	NASDAQ	USAP	Tue, Apr 3, 2012	43.22	44.13	43.18	43.36
4233	NASDAQ	USAP	Mon, Apr 2, 2012	42.34	43.29	42.04	43.16
4232	NASDAQ	USAP	Fri, Mar 30, 2012	42.47	42.83	41.71	42.72
4231	NASDAQ	USAP	Thu, Mar 29, 2012	41.41	42.29	40.40	41.82
4230	NASDAQ	USAP	Wed, Mar 28, 2012	42.45	42.45	40.41	41.57
4229	NASDAQ	USAP	Tue, Mar 27, 2012	45.01	45.01	41.97	42.35
4228	NASDAQ	USAP	Mon, Mar 26, 2012	43.38	45.03	43.00	44.75
4227	NASDAQ	USAP	Fri, Mar 23, 2012	40.85	42.78	40.43	42.74
4226	NASDAQ	USAP	Thu, Mar 22, 2012	40.72	40.89	39.74	40.75
4225	NASDAQ	USAP	Wed, Mar 21, 2012	41.98	42.17	41.23	41.44
4224	NASDAQ	USAP	Tue, Mar 20, 2012	42.61	42.89	40.56	41.99
4223	NASDAQ	USAP	Mon, Mar 19, 2012	41.94	44.00	41.94	43.01
4222	NASDAQ	USAP	Fri, Mar 16, 2012	40.26	42.21	40.21	41.95
4221	NASDAQ	USAP	Thu, Mar 15, 2012	38.16	40.80	37.90	40.29
4220	NASDAQ	USAP	Wed, Mar 14, 2012	39.51	39.51	37.69	38.07
4219	NASDAQ	USAP	Tue, Mar 13, 2012	37.74	39.62	37.74	39.35
4218	NASDAQ	USAP	Mon, Mar 12, 2012	37.19	37.52	37.02	37.11
4217	NASDAQ	USAP	Fri, Mar 9, 2012	36.40	38.84	36.30	37.19
4216	NASDAQ	USAP	Thu, Mar 8, 2012	35.79	36.11	34.92	36.07
4215	NASDAQ	USAP	Wed, Mar 7, 2012	35.29	35.42	34.89	35.22
4214	NASDAQ	USAP	Tue, Mar 6, 2012	34.00	35.02	34.00	34.98
4213	NASDAQ	USAP	Mon, Mar 5, 2012	34.06	34.59	33.83	34.44
4212	NASDAQ	USAP	Fri, Mar 2, 2012	34.33	34.51	33.50	34.05
4211	NASDAQ	USAP	Thu, Mar 1, 2012	33.80	35.42	33.80	34.22
4210	NASDAQ	USAP	Wed, Feb 29, 2012	33.80	34.70	32.78	33.48
4209	NASDAQ	USAP	Tue, Feb 28, 2012	35.17	35.38	33.64	33.74
4208	NASDAQ	USAP	Mon, Feb 27, 2012	36.56	36.56	35.05	35.22
4207	NASDAQ	USAP	Fri, Feb 24, 2012	38.04	38.48	36.81	36.91
4206	NASDAQ	USAP	Thu, Feb 23, 2012	38.26	38.32	37.72	38.00
4205	NASDAQ	USAP	Wed, Feb 22, 2012	38.57	39.09	38.04	38.20
4204	NASDAQ	USAP	Tue, Feb 21, 2012	39.78	40.33	38.16	38.64
4203	NASDAQ	USAP	Fri, Feb 17, 2012	40.79	40.99	39.48	39.54
4202	NASDAQ	USAP	Thu, Feb 16, 2012	37.49	40.56	37.14	40.56
4201	NASDAQ	USAP	Wed, Feb 15, 2012	40.25	40.25	37.34	37.48
4200	NASDAQ	USAP	Tue, Feb 14, 2012	39.50	40.10	38.46	40.07
4199	NASDAQ	USAP	Mon, Feb 13, 2012	39.58	39.68	39.02	39.44
4198	NASDAQ	USAP	Fri, Feb 10, 2012	39.58	39.58	36.80	39.01
4197	NASDAQ	USAP	Thu, Feb 9, 2012	40.34	40.34	39.71	40.04
4196	NASDAQ	USAP	Wed, Feb 8, 2012	40.39	40.84	39.59	39.97
4195	NASDAQ	USAP	Tue, Feb 7, 2012	41.65	41.74	40.12	40.23
4194	NASDAQ	USAP	Mon, Feb 6, 2012	42.22	42.55	40.95	41.53
4193	NASDAQ	USAP	Fri, Feb 3, 2012	43.01	43.74	42.31	42.59
4192	NASDAQ	USAP	Thu, Feb 2, 2012	41.04	42.36	41.03	41.99
4191	NASDAQ	USAP	Wed, Feb 1, 2012	40.01	41.45	39.66	41.26
4190	NASDAQ	USAP	Tue, Jan 31, 2012	40.43	40.43	37.91	39.77
4189	NASDAQ	USAP	Mon, Jan 30, 2012	40.06	40.52	39.55	39.88
4188	NASDAQ	USAP	Fri, Jan 27, 2012	40.00	41.20	39.95	41.00
4187	NASDAQ	USAP	Thu, Jan 26, 2012	40.51	40.51	39.11	39.92
4186	NASDAQ	USAP	Wed, Jan 25, 2012	40.03	40.89	39.17	40.00
4185	NASDAQ	USAP	Tue, Jan 24, 2012	38.32	40.55	37.60	40.28
4184	NASDAQ	USAP	Mon, Jan 23, 2012	39.71	39.80	38.42	38.88
4183	NASDAQ	USAP	Fri, Jan 20, 2012	38.82	40.91	38.47	39.66
4182	NASDAQ	USAP	Thu, Jan 19, 2012	38.33	39.13	37.58	38.99
4181	NASDAQ	USAP	Wed, Jan 18, 2012	37.29	38.71	36.54	38.23
4180	NASDAQ	USAP	Tue, Jan 17, 2012	37.13	37.67	36.08	37.24
4179	NASDAQ	USAP	Fri, Jan 13, 2012	37.23	37.25	36.37	36.71
4178	NASDAQ	USAP	Thu, Jan 12, 2012	37.18	37.87	36.38	37.74
4177	NASDAQ	USAP	Wed, Jan 11, 2012	37.99	37.99	36.86	37.58
4176	NASDAQ	USAP	Tue, Jan 10, 2012	38.28	38.36	37.66	38.00
4175	NASDAQ	USAP	Mon, Jan 9, 2012	38.15	38.31	37.33	37.58
4174	NASDAQ	USAP	Fri, Jan 6, 2012	38.13	38.80	37.50	38.03
4173	NASDAQ	USAP	Thu, Jan 5, 2012	37.06	38.16	36.79	38.10
4172	NASDAQ	USAP	Wed, Jan 4, 2012	37.97	38.52	37.45	37.52
4171	NASDAQ	USAP	Tue, Jan 3, 2012	38.83	38.98	37.67	38.48
4170	NASDAQ	USAP	Fri, Dec 30, 2011	37.79	38.29	36.95	37.36
4169	NASDAQ	USAP	Thu, Dec 29, 2011	36.67	38.13	36.67	37.79
4168	NASDAQ	USAP	Wed, Dec 28, 2011	37.62	38.22	36.73	37.05
4167	NASDAQ	USAP	Tue, Dec 27, 2011	37.72	38.05	36.94	37.64
4166	NASDAQ	USAP	Fri, Dec 23, 2011	38.25	38.74	37.72	38.00
4165	NASDAQ	USAP	Thu, Dec 22, 2011	38.34	38.78	37.87	38.16
4164	NASDAQ	USAP	Wed, Dec 21, 2011	37.12	38.22	36.76	38.16
4163	NASDAQ	USAP	Tue, Dec 20, 2011	33.88	37.66	33.27	37.58
4162	NASDAQ	USAP	Mon, Dec 19, 2011	33.55	33.63	32.57	32.75
4161	NASDAQ	USAP	Fri, Dec 16, 2011	33.61	34.08	32.90	33.08
4160	NASDAQ	USAP	Thu, Dec 15, 2011	34.59	34.65	32.36	33.09
4159	NASDAQ	USAP	Wed, Dec 14, 2011	32.06	33.69	31.70	32.97
4158	NASDAQ	USAP	Tue, Dec 13, 2011	35.16	35.77	32.34	32.48
4157	NASDAQ	USAP	Mon, Dec 12, 2011	34.87	35.22	33.83	34.90
4156	NASDAQ	USAP	Fri, Dec 9, 2011	34.94	36.51	34.94	36.00
4155	NASDAQ	USAP	Thu, Dec 8, 2011	36.28	36.34	34.52	34.60
4154	NASDAQ	USAP	Wed, Dec 7, 2011	36.82	36.87	35.53	36.41
4153	NASDAQ	USAP	Tue, Dec 6, 2011	36.78	38.11	36.36	37.11
4152	NASDAQ	USAP	Mon, Dec 5, 2011	37.50	38.43	36.09	36.87
4151	NASDAQ	USAP	Fri, Dec 2, 2011	38.00	38.00	35.52	36.37
4150	NASDAQ	USAP	Thu, Dec 1, 2011	37.93	38.01	36.89	37.06
4149	NASDAQ	USAP	Wed, Nov 30, 2011	37.96	38.92	37.01	37.82
4148	NASDAQ	USAP	Tue, Nov 29, 2011	35.09	36.40	34.79	35.49
4147	NASDAQ	USAP	Mon, Nov 28, 2011	32.40	35.91	31.69	35.24
4146	NASDAQ	USAP	Fri, Nov 25, 2011	30.74	31.13	29.83	29.85
4145	NASDAQ	USAP	Wed, Nov 23, 2011	32.69	33.03	30.95	31.17
4144	NASDAQ	USAP	Tue, Nov 22, 2011	33.78	34.17	32.92	33.42
4143	NASDAQ	USAP	Mon, Nov 21, 2011	34.23	34.63	33.20	33.87
4142	NASDAQ	USAP	Fri, Nov 18, 2011	35.85	36.16	34.50	35.47
4141	NASDAQ	USAP	Thu, Nov 17, 2011	38.26	38.59	35.48	35.59
4140	NASDAQ	USAP	Wed, Nov 16, 2011	39.10	39.98	38.17	38.21
4139	NASDAQ	USAP	Tue, Nov 15, 2011	37.40	39.93	37.09	39.59
4138	NASDAQ	USAP	Mon, Nov 14, 2011	38.96	39.18	36.87	37.98
4137	NASDAQ	USAP	Fri, Nov 11, 2011	38.88	39.62	38.67	39.45
4136	NASDAQ	USAP	Thu, Nov 10, 2011	37.98	38.71	36.62	38.08
4135	NASDAQ	USAP	Wed, Nov 9, 2011	38.67	39.84	36.69	36.94
4134	NASDAQ	USAP	Tue, Nov 8, 2011	40.39	40.85	39.12	40.25
4133	NASDAQ	USAP	Mon, Nov 7, 2011	39.59	40.75	38.52	40.38
4132	NASDAQ	USAP	Fri, Nov 4, 2011	39.06	39.89	38.72	39.77
4131	NASDAQ	USAP	Thu, Nov 3, 2011	39.35	40.67	38.00	39.75
4130	NASDAQ	USAP	Wed, Nov 2, 2011	36.25	38.86	36.07	38.47
4129	NASDAQ	USAP	Tue, Nov 1, 2011	35.77	37.44	34.45	36.48
4128	NASDAQ	USAP	Mon, Oct 31, 2011	39.91	39.91	37.57	37.65
4127	NASDAQ	USAP	Fri, Oct 28, 2011	41.08	41.93	39.84	40.62
4126	NASDAQ	USAP	Thu, Oct 27, 2011	39.08	41.75	37.80	41.46
4125	NASDAQ	USAP	Wed, Oct 26, 2011	35.55	36.99	35.01	36.93
4124	NASDAQ	USAP	Tue, Oct 25, 2011	34.86	35.98	34.07	35.00
4123	NASDAQ	USAP	Mon, Oct 24, 2011	34.09	35.37	33.89	35.31
4122	NASDAQ	USAP	Fri, Oct 21, 2011	33.39	34.11	32.52	34.11
4121	NASDAQ	USAP	Thu, Oct 20, 2011	32.22	32.95	30.70	32.45
4120	NASDAQ	USAP	Wed, Oct 19, 2011	33.74	34.07	31.95	32.26
4119	NASDAQ	USAP	Tue, Oct 18, 2011	32.63	34.38	31.24	34.02
4118	NASDAQ	USAP	Mon, Oct 17, 2011	33.75	34.25	31.60	32.48
4117	NASDAQ	USAP	Fri, Oct 14, 2011	33.85	34.36	32.40	34.34
4116	NASDAQ	USAP	Thu, Oct 13, 2011	32.46	33.32	30.06	33.06
4115	NASDAQ	USAP	Wed, Oct 12, 2011	32.09	33.00	32.09	32.84
4114	NASDAQ	USAP	Tue, Oct 11, 2011	31.21	32.00	28.64	31.87
4113	NASDAQ	USAP	Mon, Oct 10, 2011	29.52	31.76	29.52	31.58
4112	NASDAQ	USAP	Fri, Oct 7, 2011	30.47	30.47	27.10	28.70
4111	NASDAQ	USAP	Thu, Oct 6, 2011	28.72	30.49	28.50	30.26
4110	NASDAQ	USAP	Wed, Oct 5, 2011	28.04	29.95	27.48	28.65
4109	NASDAQ	USAP	Tue, Oct 4, 2011	23.40	28.12	23.01	27.63
4108	NASDAQ	USAP	Mon, Oct 3, 2011	25.00	25.93	23.57	23.79
4107	NASDAQ	USAP	Fri, Sep 30, 2011	25.57	26.49	24.96	25.42
4106	NASDAQ	USAP	Thu, Sep 29, 2011	26.32	26.75	24.63	26.38
4105	NASDAQ	USAP	Wed, Sep 28, 2011	25.00	26.48	24.57	25.40
4104	NASDAQ	USAP	Tue, Sep 27, 2011	24.10	25.59	23.52	25.14
4103	NASDAQ	USAP	Mon, Sep 26, 2011	23.34	23.42	22.25	23.12
4102	NASDAQ	USAP	Fri, Sep 23, 2011	22.97	23.63	22.75	23.07
4101	NASDAQ	USAP	Thu, Sep 22, 2011	23.94	24.02	22.50	22.92
4100	NASDAQ	USAP	Wed, Sep 21, 2011	26.34	27.19	25.24	25.24
4099	NASDAQ	USAP	Tue, Sep 20, 2011	28.17	28.39	26.37	26.40
4098	NASDAQ	USAP	Mon, Sep 19, 2011	29.42	29.42	27.65	28.05
4097	NASDAQ	USAP	Fri, Sep 16, 2011	30.53	30.85	29.90	30.50
4096	NASDAQ	USAP	Thu, Sep 15, 2011	29.17	30.45	28.84	30.44
4095	NASDAQ	USAP	Wed, Sep 14, 2011	28.97	29.40	28.30	28.58
4094	NASDAQ	USAP	Tue, Sep 13, 2011	28.41	29.10	27.98	28.59
4093	NASDAQ	USAP	Mon, Sep 12, 2011	27.24	28.29	26.71	28.27
4092	NASDAQ	USAP	Fri, Sep 9, 2011	30.05	30.21	27.79	27.87
4091	NASDAQ	USAP	Thu, Sep 8, 2011	31.53	31.53	30.05	30.41
4090	NASDAQ	USAP	Wed, Sep 7, 2011	31.07	32.00	31.04	31.81
4089	NASDAQ	USAP	Tue, Sep 6, 2011	29.20	30.37	28.47	30.19
4088	NASDAQ	USAP	Fri, Sep 2, 2011	31.24	32.00	30.24	30.47
4087	NASDAQ	USAP	Thu, Sep 1, 2011	32.93	33.60	32.13	32.29
4086	NASDAQ	USAP	Wed, Aug 31, 2011	34.90	34.97	32.29	32.89
4085	NASDAQ	USAP	Tue, Aug 30, 2011	34.75	34.95	34.03	34.63
4084	NASDAQ	USAP	Mon, Aug 29, 2011	33.61	35.10	33.34	35.08
4083	NASDAQ	USAP	Fri, Aug 26, 2011	30.31	33.00	29.88	32.98
4082	NASDAQ	USAP	Thu, Aug 25, 2011	33.38	33.38	30.79	30.87
4081	NASDAQ	USAP	Wed, Aug 24, 2011	31.17	32.97	31.06	32.83
4080	NASDAQ	USAP	Tue, Aug 23, 2011	29.84	32.22	29.84	31.40
4079	NASDAQ	USAP	Mon, Aug 22, 2011	31.81	31.81	29.49	29.72
4078	NASDAQ	USAP	Fri, Aug 19, 2011	30.91	32.57	30.26	30.59
4077	NASDAQ	USAP	Thu, Aug 18, 2011	34.49	35.03	32.27	32.43
4076	NASDAQ	USAP	Wed, Aug 17, 2011	37.55	37.63	35.72	36.14
4075	NASDAQ	USAP	Tue, Aug 16, 2011	39.33	39.42	36.80	37.05
4074	NASDAQ	USAP	Mon, Aug 15, 2011	38.92	39.90	37.96	39.87
4073	NASDAQ	USAP	Fri, Aug 12, 2011	37.84	39.18	37.60	38.31
4072	NASDAQ	USAP	Thu, Aug 11, 2011	35.00	37.91	34.15	37.30
4071	NASDAQ	USAP	Wed, Aug 10, 2011	35.76	36.92	34.14	34.89
4070	NASDAQ	USAP	Tue, Aug 9, 2011	33.82	37.37	31.79	37.19
4069	NASDAQ	USAP	Mon, Aug 8, 2011	36.30	37.50	32.72	32.75
4068	NASDAQ	USAP	Fri, Aug 5, 2011	40.44	41.39	36.42	38.41
4067	NASDAQ	USAP	Thu, Aug 4, 2011	43.35	44.38	39.56	39.88
4066	NASDAQ	USAP	Wed, Aug 3, 2011	45.02	45.25	42.80	44.27
4065	NASDAQ	USAP	Tue, Aug 2, 2011	44.94	45.66	44.45	44.91
4064	NASDAQ	USAP	Mon, Aug 1, 2011	46.99	48.50	44.04	45.12
4063	NASDAQ	USAP	Fri, Jul 29, 2011	45.02	45.36	41.83	44.69
4062	NASDAQ	USAP	Thu, Jul 28, 2011	44.19	46.73	43.21	45.97
4061	NASDAQ	USAP	Wed, Jul 27, 2011	46.60	47.36	44.14	44.22
4060	NASDAQ	USAP	Tue, Jul 26, 2011	47.94	47.94	46.83	47.22
4059	NASDAQ	USAP	Mon, Jul 25, 2011	49.08	49.08	47.00	48.08
4058	NASDAQ	USAP	Fri, Jul 22, 2011	51.50	52.70	49.85	49.95
4057	NASDAQ	USAP	Thu, Jul 21, 2011	49.54	51.29	48.35	51.03
4056	NASDAQ	USAP	Wed, Jul 20, 2011	49.67	49.69	48.51	49.03
4055	NASDAQ	USAP	Tue, Jul 19, 2011	48.51	49.11	47.22	48.99
4054	NASDAQ	USAP	Mon, Jul 18, 2011	47.00	47.93	45.76	47.58
4053	NASDAQ	USAP	Fri, Jul 15, 2011	46.77	47.38	45.74	46.98
4052	NASDAQ	USAP	Thu, Jul 14, 2011	49.11	49.88	45.53	46.66
4051	NASDAQ	USAP	Wed, Jul 13, 2011	50.00	50.05	48.93	49.10
4050	NASDAQ	USAP	Tue, Jul 12, 2011	48.38	50.10	48.11	49.30
4049	NASDAQ	USAP	Mon, Jul 11, 2011	50.10	50.10	48.11	48.42
4048	NASDAQ	USAP	Fri, Jul 8, 2011	49.89	50.50	48.00	50.16
4047	NASDAQ	USAP	Thu, Jul 7, 2011	49.20	51.08	49.20	50.61
4046	NASDAQ	USAP	Wed, Jul 6, 2011	47.50	49.24	47.30	48.66
4045	NASDAQ	USAP	Tue, Jul 5, 2011	46.75	48.00	46.37	47.76
4044	NASDAQ	USAP	Fri, Jul 1, 2011	46.91	46.95	46.09	46.75
4043	NASDAQ	USAP	Thu, Jun 30, 2011	45.64	47.37	45.38	46.76
4042	NASDAQ	USAP	Wed, Jun 29, 2011	44.72	45.80	44.62	45.18
4041	NASDAQ	USAP	Tue, Jun 28, 2011	45.86	46.25	43.38	44.11
4040	NASDAQ	USAP	Mon, Jun 27, 2011	44.45	46.19	43.55	45.25
4039	NASDAQ	USAP	Fri, Jun 24, 2011	43.11	44.67	42.76	44.50
4038	NASDAQ	USAP	Thu, Jun 23, 2011	41.04	43.02	40.26	42.63
4037	NASDAQ	USAP	Wed, Jun 22, 2011	41.99	43.20	41.43	41.98
4036	NASDAQ	USAP	Tue, Jun 21, 2011	41.34	42.70	41.17	41.89
4035	NASDAQ	USAP	Mon, Jun 20, 2011	36.36	41.29	36.36	40.65
4034	NASDAQ	USAP	Fri, Jun 17, 2011	34.84	36.67	34.84	35.91
4033	NASDAQ	USAP	Thu, Jun 16, 2011	32.61	34.54	32.61	34.41
4032	NASDAQ	USAP	Wed, Jun 15, 2011	31.41	33.80	31.41	32.64
4031	NASDAQ	USAP	Tue, Jun 14, 2011	28.94	31.76	28.54	31.26
4030	NASDAQ	USAP	Mon, Jun 13, 2011	28.44	28.59	28.01	28.38
4029	NASDAQ	USAP	Fri, Jun 10, 2011	29.09	29.28	28.17	28.31
4028	NASDAQ	USAP	Thu, Jun 9, 2011	30.09	30.09	28.91	29.27
4027	NASDAQ	USAP	Wed, Jun 8, 2011	30.64	30.69	29.77	30.09
4026	NASDAQ	USAP	Tue, Jun 7, 2011	31.91	31.93	30.81	30.93
4025	NASDAQ	USAP	Mon, Jun 6, 2011	32.89	32.96	31.58	31.78
4024	NASDAQ	USAP	Fri, Jun 3, 2011	33.41	34.49	32.55	32.89
4023	NASDAQ	USAP	Thu, Jun 2, 2011	34.40	34.61	34.08	34.24
4022	NASDAQ	USAP	Wed, Jun 1, 2011	36.49	36.78	34.22	34.34
4021	NASDAQ	USAP	Tue, May 31, 2011	35.20	36.73	34.73	36.41
4020	NASDAQ	USAP	Fri, May 27, 2011	34.42	35.12	34.36	34.77
4019	NASDAQ	USAP	Thu, May 26, 2011	34.02	34.74	34.02	34.33
4018	NASDAQ	USAP	Wed, May 25, 2011	33.42	34.35	33.42	34.20
4017	NASDAQ	USAP	Tue, May 24, 2011	33.75	34.22	33.00	33.74
4016	NASDAQ	USAP	Mon, May 23, 2011	33.52	34.13	33.25	33.44
4015	NASDAQ	USAP	Fri, May 20, 2011	37.25	37.29	33.56	33.73
4014	NASDAQ	USAP	Thu, May 19, 2011	39.94	40.67	37.08	37.40
4013	NASDAQ	USAP	Wed, May 18, 2011	38.08	39.80	37.89	39.72
4012	NASDAQ	USAP	Tue, May 17, 2011	37.52	38.23	37.52	37.80
4011	NASDAQ	USAP	Mon, May 16, 2011	38.81	39.33	37.72	37.73
4010	NASDAQ	USAP	Fri, May 13, 2011	39.30	39.87	38.82	39.15
4009	NASDAQ	USAP	Thu, May 12, 2011	39.97	40.04	38.88	39.21
4008	NASDAQ	USAP	Wed, May 11, 2011	40.67	41.25	39.65	40.42
4007	NASDAQ	USAP	Tue, May 10, 2011	38.37	41.76	36.85	41.00
4006	NASDAQ	USAP	Mon, May 9, 2011	36.40	38.36	36.29	38.06
4005	NASDAQ	USAP	Fri, May 6, 2011	36.00	36.42	35.37	36.24
4004	NASDAQ	USAP	Thu, May 5, 2011	35.70	36.03	35.17	35.33
4003	NASDAQ	USAP	Wed, May 4, 2011	36.74	36.69	35.48	35.49
4002	NASDAQ	USAP	Tue, May 3, 2011	36.53	36.75	36.53	36.74
4001	NASDAQ	USAP	Mon, May 2, 2011	36.56	36.75	36.10	36.65
4000	NASDAQ	USAP	Fri, Apr 29, 2011	36.50	36.55	36.05	36.25
3999	NASDAQ	USAP	Thu, Apr 28, 2011	35.75	36.50	35.75	36.50
3998	NASDAQ	USAP	Wed, Apr 27, 2011	35.71	36.49	34.57	36.20
3997	NASDAQ	USAP	Tue, Apr 26, 2011	35.26	36.00	33.78	35.65
3996	NASDAQ	USAP	Mon, Apr 25, 2011	32.69	35.25	30.96	35.22
3995	NASDAQ	USAP	Thu, Apr 21, 2011	32.49	32.93	32.20	32.79
3994	NASDAQ	USAP	Wed, Apr 20, 2011	32.45	32.50	31.75	32.15
3993	NASDAQ	USAP	Tue, Apr 19, 2011	31.99	32.00	30.85	31.75
3992	NASDAQ	USAP	Mon, Apr 18, 2011	31.91	32.07	31.76	31.77
3991	NASDAQ	USAP	Fri, Apr 15, 2011	32.13	32.92	31.86	32.69
3990	NASDAQ	USAP	Thu, Apr 14, 2011	30.32	32.41	30.32	32.21
3989	NASDAQ	USAP	Wed, Apr 13, 2011	31.64	31.05	30.10	30.74
3988	NASDAQ	USAP	Tue, Apr 12, 2011	31.51	31.81	31.20	31.23
3987	NASDAQ	USAP	Mon, Apr 11, 2011	32.88	33.16	32.00	32.01
3986	NASDAQ	USAP	Fri, Apr 8, 2011	33.25	33.35	32.60	32.88
3985	NASDAQ	USAP	Thu, Apr 7, 2011	33.11	33.36	32.77	32.93
3984	NASDAQ	USAP	Wed, Apr 6, 2011	33.03	33.62	32.85	33.12
3983	NASDAQ	USAP	Tue, Apr 5, 2011	33.08	33.49	32.39	33.47
3982	NASDAQ	USAP	Mon, Apr 4, 2011	33.25	33.77	33.03	33.34
3981	NASDAQ	USAP	Fri, Apr 1, 2011	34.00	34.28	32.83	32.96
3980	NASDAQ	USAP	Thu, Mar 31, 2011	32.67	33.82	32.40	33.73
3979	NASDAQ	USAP	Wed, Mar 30, 2011	32.50	33.00	32.08	32.90
3978	NASDAQ	USAP	Tue, Mar 29, 2011	32.19	32.69	31.72	32.26
3977	NASDAQ	USAP	Mon, Mar 28, 2011	32.50	32.33	31.73	32.10
3976	NASDAQ	USAP	Fri, Mar 25, 2011	32.30	32.98	31.81	32.28
3975	NASDAQ	USAP	Thu, Mar 24, 2011	31.42	32.24	31.42	32.15
3974	NASDAQ	USAP	Wed, Mar 23, 2011	31.90	32.00	31.65	31.81
3973	NASDAQ	USAP	Tue, Mar 22, 2011	32.47	32.47	31.65	32.08
3972	NASDAQ	USAP	Mon, Mar 21, 2011	32.50	32.50	32.20	32.47
3971	NASDAQ	USAP	Fri, Mar 18, 2011	29.95	32.76	29.92	31.83
3970	NASDAQ	USAP	Thu, Mar 17, 2011	29.07	29.94	28.89	29.58
3969	NASDAQ	USAP	Wed, Mar 16, 2011	29.96	30.06	28.24	28.92
3968	NASDAQ	USAP	Tue, Mar 15, 2011	29.64	30.69	29.64	30.18
3967	NASDAQ	USAP	Mon, Mar 14, 2011	29.63	30.83	29.56	30.50
3966	NASDAQ	USAP	Fri, Mar 11, 2011	30.10	30.38	29.89	30.13
3965	NASDAQ	USAP	Thu, Mar 10, 2011	32.00	32.02	29.42	30.50
3964	NASDAQ	USAP	Wed, Mar 9, 2011	33.66	33.66	31.54	32.34
3963	NASDAQ	USAP	Tue, Mar 8, 2011	32.00	33.97	31.85	33.75
3962	NASDAQ	USAP	Mon, Mar 7, 2011	33.63	33.63	31.90	32.00
3961	NASDAQ	USAP	Fri, Mar 4, 2011	33.90	33.90	33.02	33.35
3960	NASDAQ	USAP	Thu, Mar 3, 2011	33.06	34.00	33.06	33.98
3959	NASDAQ	USAP	Wed, Mar 2, 2011	33.12	34.16	32.16	32.53
3958	NASDAQ	USAP	Tue, Mar 1, 2011	34.62	34.62	33.05	33.12
3957	NASDAQ	USAP	Mon, Feb 28, 2011	33.73	34.55	32.98	34.55
3956	NASDAQ	USAP	Fri, Feb 25, 2011	32.75	33.32	32.51	33.31
3955	NASDAQ	USAP	Thu, Feb 24, 2011	32.59	33.18	31.91	32.80
3954	NASDAQ	USAP	Wed, Feb 23, 2011	32.85	33.37	31.82	32.00
3953	NASDAQ	USAP	Tue, Feb 22, 2011	33.89	34.29	32.22	32.63
3952	NASDAQ	USAP	Fri, Feb 18, 2011	34.70	34.70	34.15	34.44
3951	NASDAQ	USAP	Thu, Feb 17, 2011	34.26	34.70	33.95	34.69
3950	NASDAQ	USAP	Wed, Feb 16, 2011	34.75	34.75	33.80	34.18
3949	NASDAQ	USAP	Tue, Feb 15, 2011	34.29	34.73	34.19	34.66
3948	NASDAQ	USAP	Mon, Feb 14, 2011	34.44	34.50	33.65	34.30
3947	NASDAQ	USAP	Fri, Feb 11, 2011	32.42	34.50	32.19	34.44
3946	NASDAQ	USAP	Thu, Feb 10, 2011	32.00	32.75	31.90	32.74
3945	NASDAQ	USAP	Wed, Feb 9, 2011	31.97	32.14	31.80	32.00
3944	NASDAQ	USAP	Tue, Feb 8, 2011	32.30	32.43	31.96	32.23
3943	NASDAQ	USAP	Mon, Feb 7, 2011	32.00	32.74	32.00	32.50
3942	NASDAQ	USAP	Fri, Feb 4, 2011	32.16	32.38	31.93	32.08
3941	NASDAQ	USAP	Thu, Feb 3, 2011	32.06	32.50	31.64	32.34
3940	NASDAQ	USAP	Wed, Feb 2, 2011	32.15	32.36	32.10	32.21
3939	NASDAQ	USAP	Tue, Feb 1, 2011	32.25	32.74	31.89	32.46
3938	NASDAQ	USAP	Mon, Jan 31, 2011	31.75	32.15	31.30	32.00
3937	NASDAQ	USAP	Fri, Jan 28, 2011	31.58	31.70	30.90	31.50
3936	NASDAQ	USAP	Thu, Jan 27, 2011	31.89	31.89	30.74	31.54
3935	NASDAQ	USAP	Wed, Jan 26, 2011	25.43	31.17	25.43	30.93
3934	NASDAQ	USAP	Tue, Jan 25, 2011	28.33	28.59	28.16	28.38
3933	NASDAQ	USAP	Mon, Jan 24, 2011	28.32	29.08	28.13	28.46
3932	NASDAQ	USAP	Fri, Jan 21, 2011	28.89	28.89	28.33	28.40
3931	NASDAQ	USAP	Thu, Jan 20, 2011	28.41	29.04	27.93	28.58
3930	NASDAQ	USAP	Wed, Jan 19, 2011	28.73	29.17	27.72	28.47
3929	NASDAQ	USAP	Tue, Jan 18, 2011	28.96	29.60	28.56	28.72
3928	NASDAQ	USAP	Fri, Jan 14, 2011	29.12	29.92	28.90	29.82
3927	NASDAQ	USAP	Thu, Jan 13, 2011	29.75	29.82	29.11	29.22
3926	NASDAQ	USAP	Wed, Jan 12, 2011	30.02	30.25	29.60	29.81
3925	NASDAQ	USAP	Tue, Jan 11, 2011	29.68	29.93	29.47	29.59
3924	NASDAQ	USAP	Mon, Jan 10, 2011	29.93	29.98	29.29	29.39
3923	NASDAQ	USAP	Fri, Jan 7, 2011	30.94	31.57	28.95	29.41
3922	NASDAQ	USAP	Thu, Jan 6, 2011	31.99	31.99	30.54	30.87
3921	NASDAQ	USAP	Wed, Jan 5, 2011	31.58	32.29	31.28	32.08
3920	NASDAQ	USAP	Tue, Jan 4, 2011	32.43	32.43	30.92	31.76
3919	NASDAQ	USAP	Mon, Jan 3, 2011	31.56	32.24	31.54	32.12
3918	NASDAQ	USAP	Fri, Dec 31, 2010	32.16	32.16	30.98	31.28
3917	NASDAQ	USAP	Thu, Dec 30, 2010	31.89	32.34	31.89	32.00
3916	NASDAQ	USAP	Wed, Dec 29, 2010	31.33	32.18	31.11	31.88
3915	NASDAQ	USAP	Tue, Dec 28, 2010	31.74	31.74	31.25	31.32
3914	NASDAQ	USAP	Mon, Dec 27, 2010	31.54	31.74	31.25	31.60
3913	NASDAQ	USAP	Thu, Dec 23, 2010	32.58	32.63	31.38	31.58
3912	NASDAQ	USAP	Wed, Dec 22, 2010	32.61	32.88	32.42	32.45
3911	NASDAQ	USAP	Tue, Dec 21, 2010	32.68	32.99	32.37	32.91
3910	NASDAQ	USAP	Mon, Dec 20, 2010	33.30	33.44	32.21	32.38
3909	NASDAQ	USAP	Fri, Dec 17, 2010	33.11	33.19	32.89	32.97
3908	NASDAQ	USAP	Thu, Dec 16, 2010	32.84	33.36	32.12	33.18
3907	NASDAQ	USAP	Wed, Dec 15, 2010	32.69	33.19	32.69	32.87
3906	NASDAQ	USAP	Tue, Dec 14, 2010	32.82	32.97	32.67	32.74
3905	NASDAQ	USAP	Mon, Dec 13, 2010	32.83	33.20	32.53	32.61
3904	NASDAQ	USAP	Fri, Dec 10, 2010	33.50	33.50	32.41	32.53
3903	NASDAQ	USAP	Thu, Dec 9, 2010	32.98	33.48	32.85	32.93
3902	NASDAQ	USAP	Wed, Dec 8, 2010	32.73	32.95	32.34	32.60
3901	NASDAQ	USAP	Tue, Dec 7, 2010	32.75	33.09	32.23	32.50
3900	NASDAQ	USAP	Mon, Dec 6, 2010	32.31	32.73	31.73	32.56
3899	NASDAQ	USAP	Fri, Dec 3, 2010	32.13	32.69	32.06	32.50
3898	NASDAQ	USAP	Thu, Dec 2, 2010	30.87	32.49	28.97	32.47
3897	NASDAQ	USAP	Wed, Dec 1, 2010	31.50	32.75	31.14	31.84
3896	NASDAQ	USAP	Tue, Nov 30, 2010	30.40	31.45	30.31	31.33
3895	NASDAQ	USAP	Mon, Nov 29, 2010	30.41	31.05	29.88	30.97
3894	NASDAQ	USAP	Fri, Nov 26, 2010	30.63	31.11	30.49	30.82
3893	NASDAQ	USAP	Wed, Nov 24, 2010	29.91	31.00	29.33	31.00
3892	NASDAQ	USAP	Tue, Nov 23, 2010	29.92	29.93	29.00	29.52
3891	NASDAQ	USAP	Mon, Nov 22, 2010	29.50	30.57	29.20	30.51
3890	NASDAQ	USAP	Fri, Nov 19, 2010	29.55	30.91	28.90	30.31
3889	NASDAQ	USAP	Thu, Nov 18, 2010	28.67	30.30	28.55	29.54
3888	NASDAQ	USAP	Wed, Nov 17, 2010	27.59	28.75	27.59	28.10
3887	NASDAQ	USAP	Tue, Nov 16, 2010	30.63	30.63	27.06	28.25
3886	NASDAQ	USAP	Mon, Nov 15, 2010	30.80	31.72	30.56	31.07
3885	NASDAQ	USAP	Fri, Nov 12, 2010	31.36	31.36	30.42	30.45
3884	NASDAQ	USAP	Thu, Nov 11, 2010	30.79	31.80	30.79	31.57
3883	NASDAQ	USAP	Wed, Nov 10, 2010	30.71	31.36	30.23	31.27
3882	NASDAQ	USAP	Tue, Nov 9, 2010	31.70	31.80	30.04	30.11
3881	NASDAQ	USAP	Mon, Nov 8, 2010	30.63	31.83	30.61	31.57
3880	NASDAQ	USAP	Fri, Nov 5, 2010	30.52	30.99	30.45	30.85
3879	NASDAQ	USAP	Thu, Nov 4, 2010	30.34	31.92	30.33	30.62
3878	NASDAQ	USAP	Wed, Nov 3, 2010	30.54	30.56	29.54	29.59
3877	NASDAQ	USAP	Tue, Nov 2, 2010	29.00	30.67	28.99	30.36
3876	NASDAQ	USAP	Mon, Nov 1, 2010	28.99	29.59	27.76	28.70
3875	NASDAQ	USAP	Fri, Oct 29, 2010	29.12	29.29	28.28	28.94
3874	NASDAQ	USAP	Thu, Oct 28, 2010	28.45	29.46	28.40	29.20
3873	NASDAQ	USAP	Wed, Oct 27, 2010	28.22	28.36	27.73	28.04
3872	NASDAQ	USAP	Tue, Oct 26, 2010	28.35	29.19	27.81	28.61
3871	NASDAQ	USAP	Mon, Oct 25, 2010	28.26	28.80	28.20	28.66
3870	NASDAQ	USAP	Fri, Oct 22, 2010	28.88	28.88	27.32	27.93
3869	NASDAQ	USAP	Thu, Oct 21, 2010	29.54	29.83	28.38	28.40
3868	NASDAQ	USAP	Wed, Oct 20, 2010	28.46	29.61	28.46	29.26
3867	NASDAQ	USAP	Tue, Oct 19, 2010	28.72	29.39	27.61	28.17
3866	NASDAQ	USAP	Mon, Oct 18, 2010	27.30	29.28	27.30	29.28
3865	NASDAQ	USAP	Fri, Oct 15, 2010	28.99	28.99	27.22	27.38
3864	NASDAQ	USAP	Thu, Oct 14, 2010	29.82	29.84	28.15	28.66
3863	NASDAQ	USAP	Wed, Oct 13, 2010	27.89	30.17	27.13	29.77
3862	NASDAQ	USAP	Tue, Oct 12, 2010	26.72	27.88	26.71	27.75
3861	NASDAQ	USAP	Mon, Oct 11, 2010	26.18	26.99	26.18	26.91
3860	NASDAQ	USAP	Fri, Oct 8, 2010	24.26	26.50	24.24	26.35
3859	NASDAQ	USAP	Thu, Oct 7, 2010	26.13	26.13	25.30	25.35
3858	NASDAQ	USAP	Wed, Oct 6, 2010	25.23	25.93	25.23	25.86
3857	NASDAQ	USAP	Tue, Oct 5, 2010	24.51	25.39	24.35	25.39
3856	NASDAQ	USAP	Mon, Oct 4, 2010	24.32	24.33	23.80	24.09
3855	NASDAQ	USAP	Fri, Oct 1, 2010	24.92	24.92	24.01	24.34
3854	NASDAQ	USAP	Thu, Sep 30, 2010	24.86	24.86	23.90	24.56
3853	NASDAQ	USAP	Wed, Sep 29, 2010	24.17	24.64	23.35	24.49
3852	NASDAQ	USAP	Tue, Sep 28, 2010	24.04	24.28	23.16	24.00
3851	NASDAQ	USAP	Mon, Sep 27, 2010	24.17	24.26	23.82	23.89
3850	NASDAQ	USAP	Fri, Sep 24, 2010	23.18	24.11	23.18	24.10
3849	NASDAQ	USAP	Thu, Sep 23, 2010	23.74	23.89	23.02	23.08
3848	NASDAQ	USAP	Wed, Sep 22, 2010	24.27	24.66	23.66	24.02
3847	NASDAQ	USAP	Tue, Sep 21, 2010	24.31	24.91	23.07	24.33
3846	NASDAQ	USAP	Mon, Sep 20, 2010	23.42	24.36	22.98	24.36
3845	NASDAQ	USAP	Fri, Sep 17, 2010	23.48	23.84	22.96	23.41
3844	NASDAQ	USAP	Thu, Sep 16, 2010	23.20	23.63	22.92	23.07
3843	NASDAQ	USAP	Wed, Sep 15, 2010	23.58	24.05	22.66	23.22
3842	NASDAQ	USAP	Tue, Sep 14, 2010	23.68	23.99	23.32	23.71
3841	NASDAQ	USAP	Mon, Sep 13, 2010	22.61	23.89	22.59	23.83
3840	NASDAQ	USAP	Fri, Sep 10, 2010	22.48	22.48	22.10	22.37
3839	NASDAQ	USAP	Thu, Sep 9, 2010	22.08	22.81	21.62	22.44
3838	NASDAQ	USAP	Wed, Sep 8, 2010	21.42	21.99	21.42	21.71
3837	NASDAQ	USAP	Tue, Sep 7, 2010	22.55	22.55	21.21	21.27
3836	NASDAQ	USAP	Fri, Sep 3, 2010	22.39	22.79	21.75	22.61
3835	NASDAQ	USAP	Thu, Sep 2, 2010	21.65	22.13	21.65	22.11
3834	NASDAQ	USAP	Wed, Sep 1, 2010	21.05	21.79	20.71	21.78
3833	NASDAQ	USAP	Tue, Aug 31, 2010	20.68	21.26	20.52	20.57
3832	NASDAQ	USAP	Mon, Aug 30, 2010	21.50	21.59	20.76	20.76
3831	NASDAQ	USAP	Fri, Aug 27, 2010	20.61	21.65	20.12	21.62
3830	NASDAQ	USAP	Thu, Aug 26, 2010	20.84	21.30	20.00	20.23
3829	NASDAQ	USAP	Wed, Aug 25, 2010	20.53	21.18	20.16	20.80
3828	NASDAQ	USAP	Tue, Aug 24, 2010	21.29	21.75	20.45	20.51
3827	NASDAQ	USAP	Mon, Aug 23, 2010	23.10	23.12	21.71	21.78
3826	NASDAQ	USAP	Fri, Aug 20, 2010	21.83	23.01	21.83	22.97
3825	NASDAQ	USAP	Thu, Aug 19, 2010	23.97	24.03	22.01	22.07
3824	NASDAQ	USAP	Wed, Aug 18, 2010	24.35	24.41	24.14	24.14
3823	NASDAQ	USAP	Tue, Aug 17, 2010	24.34	24.54	24.04	24.24
3822	NASDAQ	USAP	Mon, Aug 16, 2010	22.46	24.09	22.44	24.06
3821	NASDAQ	USAP	Fri, Aug 13, 2010	22.49	22.75	22.44	22.44
3820	NASDAQ	USAP	Thu, Aug 12, 2010	22.30	23.00	22.30	22.53
3819	NASDAQ	USAP	Wed, Aug 11, 2010	24.13	24.13	22.70	22.80
3818	NASDAQ	USAP	Tue, Aug 10, 2010	24.46	24.84	24.29	24.59
3817	NASDAQ	USAP	Mon, Aug 9, 2010	24.67	24.97	24.31	24.97
3816	NASDAQ	USAP	Fri, Aug 6, 2010	24.30	24.83	24.02	24.54
3815	NASDAQ	USAP	Thu, Aug 5, 2010	24.84	24.84	24.37	24.62
3814	NASDAQ	USAP	Wed, Aug 4, 2010	24.66	24.98	24.61	24.90
3813	NASDAQ	USAP	Tue, Aug 3, 2010	23.57	25.06	23.47	24.60
3812	NASDAQ	USAP	Mon, Aug 2, 2010	23.04	23.93	22.82	23.70
3811	NASDAQ	USAP	Fri, Jul 30, 2010	22.17	23.28	22.17	22.82
3810	NASDAQ	USAP	Thu, Jul 29, 2010	21.52	22.83	20.57	22.32
3809	NASDAQ	USAP	Wed, Jul 28, 2010	22.52	22.78	21.12	21.33
3808	NASDAQ	USAP	Tue, Jul 27, 2010	21.76	21.76	21.19	21.46
3807	NASDAQ	USAP	Mon, Jul 26, 2010	21.56	21.61	21.04	21.48
3806	NASDAQ	USAP	Fri, Jul 23, 2010	21.15	21.63	20.54	21.53
3805	NASDAQ	USAP	Thu, Jul 22, 2010	19.88	21.28	19.88	21.23
3804	NASDAQ	USAP	Wed, Jul 21, 2010	19.19	20.13	19.19	19.57
3803	NASDAQ	USAP	Tue, Jul 20, 2010	16.96	19.08	16.67	18.96
3802	NASDAQ	USAP	Mon, Jul 19, 2010	16.99	17.28	16.44	17.28
3801	NASDAQ	USAP	Fri, Jul 16, 2010	18.54	18.54	16.94	16.95
3800	NASDAQ	USAP	Thu, Jul 15, 2010	19.67	19.67	18.56	18.78
3799	NASDAQ	USAP	Wed, Jul 14, 2010	19.96	19.96	19.42	19.55
3798	NASDAQ	USAP	Tue, Jul 13, 2010	18.98	20.16	18.84	20.13
3797	NASDAQ	USAP	Mon, Jul 12, 2010	18.91	18.91	18.53	18.68
3796	NASDAQ	USAP	Fri, Jul 9, 2010	18.37	19.05	18.37	19.05
3795	NASDAQ	USAP	Thu, Jul 8, 2010	18.15	18.36	17.77	18.35
3794	NASDAQ	USAP	Wed, Jul 7, 2010	17.35	17.98	17.29	17.97
3793	NASDAQ	USAP	Tue, Jul 6, 2010	17.03	17.33	17.03	17.21
3792	NASDAQ	USAP	Fri, Jul 2, 2010	16.98	17.04	16.68	16.82
3791	NASDAQ	USAP	Thu, Jul 1, 2010	16.04	16.83	15.68	16.77
3790	NASDAQ	USAP	Wed, Jun 30, 2010	15.96	16.38	15.83	15.99
3789	NASDAQ	USAP	Tue, Jun 29, 2010	16.53	16.70	15.84	15.93
3788	NASDAQ	USAP	Mon, Jun 28, 2010	17.46	17.49	16.68	16.85
3787	NASDAQ	USAP	Fri, Jun 25, 2010	17.15	17.60	15.84	16.80
3786	NASDAQ	USAP	Thu, Jun 24, 2010	17.86	17.86	16.99	16.99
3785	NASDAQ	USAP	Wed, Jun 23, 2010	18.16	18.33	17.84	17.98
3784	NASDAQ	USAP	Tue, Jun 22, 2010	19.17	19.19	18.16	18.18
3783	NASDAQ	USAP	Mon, Jun 21, 2010	19.04	19.37	18.56	19.04
3782	NASDAQ	USAP	Fri, Jun 18, 2010	18.95	19.14	18.86	18.86
3781	NASDAQ	USAP	Thu, Jun 17, 2010	19.46	19.57	18.48	18.81
3780	NASDAQ	USAP	Wed, Jun 16, 2010	19.69	19.70	19.23	19.28
3779	NASDAQ	USAP	Tue, Jun 15, 2010	19.75	19.82	19.51	19.81
3778	NASDAQ	USAP	Mon, Jun 14, 2010	19.89	20.35	19.54	19.67
3777	NASDAQ	USAP	Fri, Jun 11, 2010	18.56	19.62	18.56	19.60
3776	NASDAQ	USAP	Thu, Jun 10, 2010	18.84	18.90	18.18	18.85
3775	NASDAQ	USAP	Wed, Jun 9, 2010	18.42	18.99	18.28	18.37
3774	NASDAQ	USAP	Tue, Jun 8, 2010	18.11	18.40	18.02	18.32
3773	NASDAQ	USAP	Mon, Jun 7, 2010	18.27	18.37	17.92	18.05
3772	NASDAQ	USAP	Fri, Jun 4, 2010	19.09	19.09	18.15	18.20
3771	NASDAQ	USAP	Thu, Jun 3, 2010	19.79	20.03	19.45	19.60
3770	NASDAQ	USAP	Wed, Jun 2, 2010	19.54	20.10	19.36	19.88
3769	NASDAQ	USAP	Tue, Jun 1, 2010	20.34	20.34	19.28	19.29
3768	NASDAQ	USAP	Fri, May 28, 2010	21.82	22.08	20.51	20.61
3767	NASDAQ	USAP	Thu, May 27, 2010	20.75	22.07	20.75	22.06
3766	NASDAQ	USAP	Wed, May 26, 2010	20.81	20.92	20.07	20.10
3765	NASDAQ	USAP	Tue, May 25, 2010	19.32	21.25	19.32	20.87
3764	NASDAQ	USAP	Mon, May 24, 2010	19.87	20.08	19.87	20.00
3763	NASDAQ	USAP	Fri, May 21, 2010	19.23	20.26	18.63	19.83
3762	NASDAQ	USAP	Thu, May 20, 2010	22.02	22.53	19.51	19.55
3761	NASDAQ	USAP	Wed, May 19, 2010	23.40	23.40	21.92	22.28
3760	NASDAQ	USAP	Tue, May 18, 2010	23.45	23.70	22.76	23.42
3759	NASDAQ	USAP	Mon, May 17, 2010	24.00	24.00	22.46	23.23
3758	NASDAQ	USAP	Fri, May 14, 2010	24.34	24.34	23.38	23.91
3757	NASDAQ	USAP	Thu, May 13, 2010	24.20	24.82	24.05	24.55
3756	NASDAQ	USAP	Wed, May 12, 2010	23.90	24.46	23.55	24.42
3755	NASDAQ	USAP	Tue, May 11, 2010	22.82	24.40	22.82	23.77
3754	NASDAQ	USAP	Mon, May 10, 2010	21.61	23.29	21.61	23.07
3753	NASDAQ	USAP	Fri, May 7, 2010	22.49	22.49	20.77	21.07
3752	NASDAQ	USAP	Thu, May 6, 2010	23.72	23.75	20.53	22.46
3751	NASDAQ	USAP	Wed, May 5, 2010	23.68	24.04	23.42	23.74
3750	NASDAQ	USAP	Tue, May 4, 2010	24.29	24.40	23.48	24.08
3749	NASDAQ	USAP	Mon, May 3, 2010	23.52	24.71	23.52	24.68
3748	NASDAQ	USAP	Fri, Apr 30, 2010	22.51	23.63	22.51	23.33
3747	NASDAQ	USAP	Thu, Apr 29, 2010	23.38	23.38	22.39	22.50
3746	NASDAQ	USAP	Wed, Apr 28, 2010	24.27	24.27	23.00	23.14
3745	NASDAQ	USAP	Tue, Apr 27, 2010	24.96	24.96	23.77	23.79
3744	NASDAQ	USAP	Mon, Apr 26, 2010	24.87	25.15	24.65	25.08
3743	NASDAQ	USAP	Fri, Apr 23, 2010	24.04	24.91	23.96	24.83
3742	NASDAQ	USAP	Thu, Apr 22, 2010	24.02	24.60	23.75	24.55
3741	NASDAQ	USAP	Wed, Apr 21, 2010	24.67	24.91	23.97	24.28
3740	NASDAQ	USAP	Tue, Apr 20, 2010	23.86	25.28	23.69	24.97
3739	NASDAQ	USAP	Mon, Apr 19, 2010	23.70	24.45	23.54	23.82
3738	NASDAQ	USAP	Fri, Apr 16, 2010	24.90	24.90	23.68	23.77
3737	NASDAQ	USAP	Thu, Apr 15, 2010	24.81	25.32	24.73	24.92
3736	NASDAQ	USAP	Wed, Apr 14, 2010	24.33	24.77	24.04	24.66
3735	NASDAQ	USAP	Tue, Apr 13, 2010	24.14	24.15	23.81	24.09
3734	NASDAQ	USAP	Mon, Apr 12, 2010	23.83	24.44	23.22	24.27
3733	NASDAQ	USAP	Fri, Apr 9, 2010	23.92	24.09	23.80	23.99
3732	NASDAQ	USAP	Thu, Apr 8, 2010	24.05	24.05	23.64	23.95
3731	NASDAQ	USAP	Wed, Apr 7, 2010	24.35	24.62	24.10	24.17
3730	NASDAQ	USAP	Tue, Apr 6, 2010	25.01	25.02	24.10	24.37
3729	NASDAQ	USAP	Mon, Apr 5, 2010	25.00	25.37	24.83	25.20
3728	NASDAQ	USAP	Thu, Apr 1, 2010	24.10	25.27	24.03	24.76
3727	NASDAQ	USAP	Wed, Mar 31, 2010	23.03	24.09	23.01	23.99
3726	NASDAQ	USAP	Tue, Mar 30, 2010	22.77	23.16	22.30	23.07
3725	NASDAQ	USAP	Mon, Mar 29, 2010	23.12	23.19	22.73	22.95
3724	NASDAQ	USAP	Fri, Mar 26, 2010	22.80	23.17	22.73	22.85
3723	NASDAQ	USAP	Thu, Mar 25, 2010	22.51	22.84	22.29	22.42
3722	NASDAQ	USAP	Wed, Mar 24, 2010	22.32	22.55	22.15	22.36
3721	NASDAQ	USAP	Tue, Mar 23, 2010	22.15	22.50	21.78	22.44
3720	NASDAQ	USAP	Mon, Mar 22, 2010	21.57	22.21	21.50	22.09
3719	NASDAQ	USAP	Fri, Mar 19, 2010	21.41	22.25	21.41	21.85
3718	NASDAQ	USAP	Thu, Mar 18, 2010	21.13	21.86	21.04	21.27
3717	NASDAQ	USAP	Wed, Mar 17, 2010	20.91	21.26	20.72	21.05
3716	NASDAQ	USAP	Tue, Mar 16, 2010	20.86	20.86	20.33	20.75
3715	NASDAQ	USAP	Mon, Mar 15, 2010	20.85	20.94	20.24	20.83
3714	NASDAQ	USAP	Fri, Mar 12, 2010	21.00	21.00	20.57	20.73
3713	NASDAQ	USAP	Thu, Mar 11, 2010	19.95	20.98	19.49	20.91
3712	NASDAQ	USAP	Wed, Mar 10, 2010	20.12	20.40	19.20	20.16
3711	NASDAQ	USAP	Tue, Mar 9, 2010	19.75	20.60	19.58	20.17
3710	NASDAQ	USAP	Mon, Mar 8, 2010	19.29	19.88	19.25	19.85
3709	NASDAQ	USAP	Fri, Mar 5, 2010	20.20	20.38	18.80	19.24
3708	NASDAQ	USAP	Thu, Mar 4, 2010	19.13	20.39	19.13	20.13
3707	NASDAQ	USAP	Wed, Mar 3, 2010	18.78	19.72	18.55	19.02
3706	NASDAQ	USAP	Tue, Mar 2, 2010	18.93	18.95	18.16	18.68
3705	NASDAQ	USAP	Mon, Mar 1, 2010	18.48	19.02	18.48	19.02
3704	NASDAQ	USAP	Fri, Feb 26, 2010	19.52	19.52	18.67	18.67
3703	NASDAQ	USAP	Thu, Feb 25, 2010	19.01	19.47	18.09	19.46
3702	NASDAQ	USAP	Wed, Feb 24, 2010	19.36	19.70	19.08	19.38
3701	NASDAQ	USAP	Tue, Feb 23, 2010	19.93	20.00	19.35	19.36
3700	NASDAQ	USAP	Mon, Feb 22, 2010	19.80	20.35	19.48	20.30
3699	NASDAQ	USAP	Fri, Feb 19, 2010	19.45	20.00	19.32	19.84
3698	NASDAQ	USAP	Thu, Feb 18, 2010	19.10	19.46	19.02	19.46
3697	NASDAQ	USAP	Wed, Feb 17, 2010	19.24	19.24	18.40	19.10
3696	NASDAQ	USAP	Tue, Feb 16, 2010	18.14	19.71	18.00	19.11
3695	NASDAQ	USAP	Fri, Feb 12, 2010	18.10	18.29	17.85	17.90
3694	NASDAQ	USAP	Thu, Feb 11, 2010	17.98	18.60	17.91	18.25
3693	NASDAQ	USAP	Wed, Feb 10, 2010	18.11	18.26	17.66	18.10
3692	NASDAQ	USAP	Tue, Feb 9, 2010	18.00	18.30	17.93	18.25
3691	NASDAQ	USAP	Mon, Feb 8, 2010	18.15	18.20	17.80	18.01
3690	NASDAQ	USAP	Fri, Feb 5, 2010	17.86	18.20	17.58	18.18
3689	NASDAQ	USAP	Thu, Feb 4, 2010	17.90	18.23	17.71	17.90
3688	NASDAQ	USAP	Wed, Feb 3, 2010	19.04	19.15	17.78	18.11
3687	NASDAQ	USAP	Tue, Feb 2, 2010	19.65	19.94	18.62	19.18
3686	NASDAQ	USAP	Mon, Feb 1, 2010	18.34	19.74	18.34	19.70
3685	NASDAQ	USAP	Fri, Jan 29, 2010	17.91	18.38	17.76	18.23
3684	NASDAQ	USAP	Thu, Jan 28, 2010	18.13	18.13	17.73	17.78
3683	NASDAQ	USAP	Wed, Jan 27, 2010	17.20	18.14	17.20	18.06
3682	NASDAQ	USAP	Tue, Jan 26, 2010	17.48	17.57	17.07	17.12
3681	NASDAQ	USAP	Mon, Jan 25, 2010	18.38	18.38	17.46	17.50
3680	NASDAQ	USAP	Fri, Jan 22, 2010	19.10	19.15	18.20	18.34
3679	NASDAQ	USAP	Thu, Jan 21, 2010	19.16	19.20	19.02	19.07
3678	NASDAQ	USAP	Wed, Jan 20, 2010	19.21	19.34	19.15	19.18
3677	NASDAQ	USAP	Tue, Jan 19, 2010	19.02	19.46	19.00	19.46
3676	NASDAQ	USAP	Fri, Jan 15, 2010	19.90	19.90	19.03	19.03
3675	NASDAQ	USAP	Thu, Jan 14, 2010	18.52	19.95	18.26	19.83
3674	NASDAQ	USAP	Wed, Jan 13, 2010	18.77	19.65	18.09	18.58
3673	NASDAQ	USAP	Tue, Jan 12, 2010	19.19	19.30	18.67	18.92
3672	NASDAQ	USAP	Mon, Jan 11, 2010	19.62	19.93	19.34	19.41
3671	NASDAQ	USAP	Fri, Jan 8, 2010	19.36	19.48	19.16	19.43
3670	NASDAQ	USAP	Thu, Jan 7, 2010	19.51	19.51	19.21	19.33
3669	NASDAQ	USAP	Wed, Jan 6, 2010	19.61	20.02	19.45	19.47
3668	NASDAQ	USAP	Tue, Jan 5, 2010	19.55	19.76	19.29	19.58
3667	NASDAQ	USAP	Mon, Jan 4, 2010	19.25	19.62	19.00	19.61
3666	NASDAQ	USAP	Thu, Dec 31, 2009	19.34	19.38	18.86	18.86
3665	NASDAQ	USAP	Wed, Dec 30, 2009	19.11	19.30	18.58	19.29
3664	NASDAQ	USAP	Tue, Dec 29, 2009	19.03	19.41	19.03	19.20
3663	NASDAQ	USAP	Mon, Dec 28, 2009	19.05	19.35	18.81	19.13
3662	NASDAQ	USAP	Thu, Dec 24, 2009	18.84	19.15	18.84	19.06
3661	NASDAQ	USAP	Wed, Dec 23, 2009	18.07	18.89	17.90	18.81
3660	NASDAQ	USAP	Tue, Dec 22, 2009	17.97	18.10	17.82	18.00
3659	NASDAQ	USAP	Mon, Dec 21, 2009	18.02	18.15	17.66	17.97
3658	NASDAQ	USAP	Fri, Dec 18, 2009	17.36	17.95	17.21	17.95
3657	NASDAQ	USAP	Thu, Dec 17, 2009	16.99	17.25	16.53	17.10
3656	NASDAQ	USAP	Wed, Dec 16, 2009	17.57	17.92	17.05	17.08
3655	NASDAQ	USAP	Tue, Dec 15, 2009	17.36	18.19	17.29	17.35
3654	NASDAQ	USAP	Mon, Dec 14, 2009	16.59	17.49	16.59	17.49
3653	NASDAQ	USAP	Fri, Dec 11, 2009	16.75	16.92	16.17	16.52
3652	NASDAQ	USAP	Thu, Dec 10, 2009	16.96	17.00	16.55	16.62
3651	NASDAQ	USAP	Wed, Dec 9, 2009	16.80	17.00	16.34	16.87
3650	NASDAQ	USAP	Tue, Dec 8, 2009	16.98	17.01	16.64	16.73
3649	NASDAQ	USAP	Mon, Dec 7, 2009	16.45	17.13	16.42	17.08
3648	NASDAQ	USAP	Fri, Dec 4, 2009	16.87	16.92	16.39	16.50
3647	NASDAQ	USAP	Thu, Dec 3, 2009	16.87	16.99	16.31	16.52
3646	NASDAQ	USAP	Wed, Dec 2, 2009	16.43	16.87	16.16	16.84
3645	NASDAQ	USAP	Tue, Dec 1, 2009	16.46	16.50	16.28	16.36
3644	NASDAQ	USAP	Mon, Nov 30, 2009	16.12	16.33	15.95	16.23
3643	NASDAQ	USAP	Fri, Nov 27, 2009	16.10	16.61	16.10	16.11
3642	NASDAQ	USAP	Wed, Nov 25, 2009	16.89	16.89	16.53	16.56
3641	NASDAQ	USAP	Tue, Nov 24, 2009	16.79	16.95	16.42	16.84
3640	NASDAQ	USAP	Mon, Nov 23, 2009	16.39	16.96	16.39	16.75
3639	NASDAQ	USAP	Fri, Nov 20, 2009	15.78	16.42	15.77	16.06
3638	NASDAQ	USAP	Thu, Nov 19, 2009	16.66	16.71	15.88	15.88
3637	NASDAQ	USAP	Wed, Nov 18, 2009	16.46	16.73	16.40	16.65
3636	NASDAQ	USAP	Tue, Nov 17, 2009	16.21	16.59	16.21	16.45
3635	NASDAQ	USAP	Mon, Nov 16, 2009	16.08	16.66	16.08	16.26
3634	NASDAQ	USAP	Fri, Nov 13, 2009	15.78	16.00	15.75	15.89
3633	NASDAQ	USAP	Thu, Nov 12, 2009	15.63	16.03	15.63	15.75
3632	NASDAQ	USAP	Wed, Nov 11, 2009	15.46	15.86	15.43	15.75
3631	NASDAQ	USAP	Tue, Nov 10, 2009	15.12	15.47	15.12	15.38
3630	NASDAQ	USAP	Mon, Nov 9, 2009	14.99	15.42	14.99	15.25
3629	NASDAQ	USAP	Fri, Nov 6, 2009	14.89	15.07	14.83	14.91
3628	NASDAQ	USAP	Thu, Nov 5, 2009	14.62	15.22	14.62	15.12
3627	NASDAQ	USAP	Wed, Nov 4, 2009	14.81	14.99	14.48	14.49
3626	NASDAQ	USAP	Tue, Nov 3, 2009	14.53	15.09	14.53	14.78
3625	NASDAQ	USAP	Mon, Nov 2, 2009	15.22	15.52	14.50	14.63
3624	NASDAQ	USAP	Fri, Oct 30, 2009	15.28	15.46	15.00	15.09
3623	NASDAQ	USAP	Thu, Oct 29, 2009	15.33	15.49	15.25	15.38
3622	NASDAQ	USAP	Wed, Oct 28, 2009	15.43	15.51	15.09	15.09
3621	NASDAQ	USAP	Tue, Oct 27, 2009	15.73	16.18	15.01	15.51
3620	NASDAQ	USAP	Mon, Oct 26, 2009	16.25	16.72	15.90	15.90
3619	NASDAQ	USAP	Fri, Oct 23, 2009	16.68	16.78	16.30	16.45
3618	NASDAQ	USAP	Thu, Oct 22, 2009	16.66	16.66	16.20	16.62
3617	NASDAQ	USAP	Wed, Oct 21, 2009	17.01	17.30	16.75	16.84
3616	NASDAQ	USAP	Tue, Oct 20, 2009	17.40	17.45	17.21	17.21
3615	NASDAQ	USAP	Mon, Oct 19, 2009	17.21	17.50	17.15	17.39
3614	NASDAQ	USAP	Fri, Oct 16, 2009	17.35	17.39	17.00	17.08
3613	NASDAQ	USAP	Thu, Oct 15, 2009	16.91	17.40	16.91	17.39
3612	NASDAQ	USAP	Wed, Oct 14, 2009	17.20	17.53	16.85	17.40
3611	NASDAQ	USAP	Tue, Oct 13, 2009	17.05	17.05	16.70	16.88
3610	NASDAQ	USAP	Mon, Oct 12, 2009	17.40	17.40	16.91	17.05
3609	NASDAQ	USAP	Fri, Oct 9, 2009	17.14	17.40	17.10	17.25
3608	NASDAQ	USAP	Thu, Oct 8, 2009	16.93	17.56	16.74	17.06
3607	NASDAQ	USAP	Wed, Oct 7, 2009	16.39	17.00	16.34	16.92
3606	NASDAQ	USAP	Tue, Oct 6, 2009	17.00	17.06	15.97	16.89
3605	NASDAQ	USAP	Mon, Oct 5, 2009	16.31	16.82	16.12	16.68
3604	NASDAQ	USAP	Fri, Oct 2, 2009	17.00	17.00	15.75	16.16
3603	NASDAQ	USAP	Thu, Oct 1, 2009	18.20	18.58	17.16	17.21
3602	NASDAQ	USAP	Wed, Sep 30, 2009	18.43	18.69	18.01	18.25
3601	NASDAQ	USAP	Tue, Sep 29, 2009	18.42	18.71	18.42	18.56
3600	NASDAQ	USAP	Mon, Sep 28, 2009	18.26	18.53	17.96	18.45
3599	NASDAQ	USAP	Fri, Sep 25, 2009	18.23	18.86	18.23	18.45
3598	NASDAQ	USAP	Thu, Sep 24, 2009	19.58	19.58	18.22	18.23
3597	NASDAQ	USAP	Wed, Sep 23, 2009	19.02	19.30	18.85	18.85
3596	NASDAQ	USAP	Tue, Sep 22, 2009	19.02	19.49	18.62	19.06
3595	NASDAQ	USAP	Mon, Sep 21, 2009	19.60	19.74	18.51	18.79
3594	NASDAQ	USAP	Fri, Sep 18, 2009	19.84	20.09	19.48	19.90
3593	NASDAQ	USAP	Thu, Sep 17, 2009	20.36	21.10	19.37	19.86
3592	NASDAQ	USAP	Wed, Sep 16, 2009	18.15	21.23	18.07	20.50
3591	NASDAQ	USAP	Tue, Sep 15, 2009	17.99	18.05	17.78	17.99
3590	NASDAQ	USAP	Mon, Sep 14, 2009	17.66	17.99	17.66	17.98
3589	NASDAQ	USAP	Fri, Sep 11, 2009	18.04	18.05	17.87	17.87
3588	NASDAQ	USAP	Thu, Sep 10, 2009	18.33	18.33	17.81	17.99
3587	NASDAQ	USAP	Wed, Sep 9, 2009	18.36	18.64	18.10	18.53
3586	NASDAQ	USAP	Tue, Sep 8, 2009	18.12	18.49	17.93	18.34
3585	NASDAQ	USAP	Fri, Sep 4, 2009	17.31	18.35	17.31	18.24
3584	NASDAQ	USAP	Thu, Sep 3, 2009	17.92	18.06	17.50	17.88
3583	NASDAQ	USAP	Wed, Sep 2, 2009	17.50	17.80	17.27	17.73
3582	NASDAQ	USAP	Tue, Sep 1, 2009	17.84	18.19	17.53	17.53
3581	NASDAQ	USAP	Mon, Aug 31, 2009	18.33	18.33	17.87	17.91
3580	NASDAQ	USAP	Fri, Aug 28, 2009	18.05	18.55	17.87	18.49
3579	NASDAQ	USAP	Thu, Aug 27, 2009	17.26	18.15	17.26	18.01
3578	NASDAQ	USAP	Wed, Aug 26, 2009	17.64	17.97	17.36	17.93
3577	NASDAQ	USAP	Tue, Aug 25, 2009	18.27	18.43	17.62	17.72
3576	NASDAQ	USAP	Mon, Aug 24, 2009	18.45	18.93	17.96	18.24
3575	NASDAQ	USAP	Fri, Aug 21, 2009	18.54	18.70	17.87	18.52
3574	NASDAQ	USAP	Thu, Aug 20, 2009	18.25	18.25	17.73	18.25
3573	NASDAQ	USAP	Wed, Aug 19, 2009	17.51	18.39	17.50	18.33
3572	NASDAQ	USAP	Tue, Aug 18, 2009	17.36	17.72	17.32	17.60
3571	NASDAQ	USAP	Mon, Aug 17, 2009	17.73	18.49	17.10	17.25
3570	NASDAQ	USAP	Fri, Aug 14, 2009	18.75	18.75	17.73	17.93
3569	NASDAQ	USAP	Thu, Aug 13, 2009	18.27	19.05	18.17	18.77
3568	NASDAQ	USAP	Wed, Aug 12, 2009	18.19	18.64	17.50	18.17
3567	NASDAQ	USAP	Tue, Aug 11, 2009	18.72	18.80	18.24	18.26
3566	NASDAQ	USAP	Mon, Aug 10, 2009	18.36	19.06	18.36	18.91
3565	NASDAQ	USAP	Fri, Aug 7, 2009	18.00	18.69	17.37	18.60
3564	NASDAQ	USAP	Thu, Aug 6, 2009	18.00	18.00	17.18	17.67
3563	NASDAQ	USAP	Wed, Aug 5, 2009	18.75	19.39	18.06	18.09
3562	NASDAQ	USAP	Tue, Aug 4, 2009	19.18	19.27	18.01	18.83
3561	NASDAQ	USAP	Mon, Aug 3, 2009	17.89	19.90	17.45	19.41
3560	NASDAQ	USAP	Fri, Jul 31, 2009	17.85	18.35	17.42	17.61
3559	NASDAQ	USAP	Thu, Jul 30, 2009	17.04	18.10	17.04	18.00
3558	NASDAQ	USAP	Wed, Jul 29, 2009	18.00	18.49	17.12	17.25
3557	NASDAQ	USAP	Tue, Jul 28, 2009	17.68	18.26	17.68	18.00
3556	NASDAQ	USAP	Mon, Jul 27, 2009	18.15	18.15	17.66	18.10
3555	NASDAQ	USAP	Fri, Jul 24, 2009	19.11	19.82	17.78	18.19
3554	NASDAQ	USAP	Thu, Jul 23, 2009	16.89	20.77	16.71	20.08
3553	NASDAQ	USAP	Wed, Jul 22, 2009	16.95	17.38	16.76	16.99
3552	NASDAQ	USAP	Tue, Jul 21, 2009	16.90	17.01	16.42	17.01
3551	NASDAQ	USAP	Mon, Jul 20, 2009	16.38	16.97	16.38	16.87
3550	NASDAQ	USAP	Fri, Jul 17, 2009	16.85	16.85	16.42	16.58
3549	NASDAQ	USAP	Thu, Jul 16, 2009	15.77	16.97	15.77	16.91
3548	NASDAQ	USAP	Wed, Jul 15, 2009	15.40	16.55	15.40	16.25
3547	NASDAQ	USAP	Tue, Jul 14, 2009	15.25	15.46	15.05	15.40
3546	NASDAQ	USAP	Mon, Jul 13, 2009	15.25	15.42	14.84	15.42
3545	NASDAQ	USAP	Fri, Jul 10, 2009	15.00	15.52	14.68	15.39
3544	NASDAQ	USAP	Thu, Jul 9, 2009	15.74	15.77	15.03	15.24
3543	NASDAQ	USAP	Wed, Jul 8, 2009	15.79	15.98	15.25	15.66
3542	NASDAQ	USAP	Tue, Jul 7, 2009	16.20	17.16	15.71	16.00
3541	NASDAQ	USAP	Mon, Jul 6, 2009	16.00	16.41	15.27	15.96
3540	NASDAQ	USAP	Thu, Jul 2, 2009	16.51	16.63	16.05	16.37
3539	NASDAQ	USAP	Wed, Jul 1, 2009	16.20	17.37	15.81	16.92
3538	NASDAQ	USAP	Tue, Jun 30, 2009	15.77	16.57	15.39	16.27
3537	NASDAQ	USAP	Mon, Jun 29, 2009	15.25	16.27	14.76	15.87
3536	NASDAQ	USAP	Fri, Jun 26, 2009	15.00	15.46	14.66	15.37
3535	NASDAQ	USAP	Thu, Jun 25, 2009	14.69	15.35	14.69	15.15
3534	NASDAQ	USAP	Wed, Jun 24, 2009	14.85	15.35	14.69	14.81
3533	NASDAQ	USAP	Tue, Jun 23, 2009	14.50	14.71	14.04	14.64
3532	NASDAQ	USAP	Mon, Jun 22, 2009	15.16	15.16	14.00	14.42
3531	NASDAQ	USAP	Fri, Jun 19, 2009	15.40	15.61	15.06	15.34
3530	NASDAQ	USAP	Thu, Jun 18, 2009	14.16	16.24	13.52	15.18
3529	NASDAQ	USAP	Wed, Jun 17, 2009	13.53	14.47	13.18	14.32
3528	NASDAQ	USAP	Tue, Jun 16, 2009	14.54	14.54	13.23	13.48
3527	NASDAQ	USAP	Mon, Jun 15, 2009	15.15	15.15	13.65	14.11
3526	NASDAQ	USAP	Fri, Jun 12, 2009	15.73	15.73	15.05	15.27
3525	NASDAQ	USAP	Thu, Jun 11, 2009	14.99	16.20	14.64	15.82
3524	NASDAQ	USAP	Wed, Jun 10, 2009	15.37	15.37	14.52	15.02
3523	NASDAQ	USAP	Tue, Jun 9, 2009	14.90	16.34	14.88	15.63
3522	NASDAQ	USAP	Mon, Jun 8, 2009	15.40	15.40	14.39	14.85
3521	NASDAQ	USAP	Fri, Jun 5, 2009	15.13	15.58	14.92	15.51
3520	NASDAQ	USAP	Thu, Jun 4, 2009	14.85	15.09	13.89	14.93
3519	NASDAQ	USAP	Wed, Jun 3, 2009	15.50	15.53	14.37	14.74
3518	NASDAQ	USAP	Tue, Jun 2, 2009	15.08	15.69	15.08	15.52
3517	NASDAQ	USAP	Mon, Jun 1, 2009	13.81	15.29	13.81	15.14
3516	NASDAQ	USAP	Fri, May 29, 2009	14.45	14.68	13.07	13.89
3515	NASDAQ	USAP	Thu, May 28, 2009	13.93	14.85	13.77	14.35
3514	NASDAQ	USAP	Wed, May 27, 2009	14.62	15.05	13.79	13.87
3513	NASDAQ	USAP	Tue, May 26, 2009	13.61	14.82	13.61	14.78
3512	NASDAQ	USAP	Fri, May 22, 2009	14.75	14.76	13.42	13.73
3511	NASDAQ	USAP	Thu, May 21, 2009	14.76	14.76	13.84	14.07
3510	NASDAQ	USAP	Wed, May 20, 2009	15.50	15.80	14.89	14.95
3509	NASDAQ	USAP	Tue, May 19, 2009	15.30	15.81	15.30	15.66
3508	NASDAQ	USAP	Mon, May 18, 2009	15.25	15.68	15.07	15.47
3507	NASDAQ	USAP	Fri, May 15, 2009	15.42	15.42	15.00	15.05
3506	NASDAQ	USAP	Thu, May 14, 2009	15.13	15.58	14.50	15.31
3505	NASDAQ	USAP	Wed, May 13, 2009	16.51	16.62	14.95	15.00
3504	NASDAQ	USAP	Tue, May 12, 2009	16.58	16.86	16.14	16.65
3503	NASDAQ	USAP	Mon, May 11, 2009	15.97	16.72	15.97	16.50
3502	NASDAQ	USAP	Fri, May 8, 2009	15.15	16.31	15.06	16.31
3501	NASDAQ	USAP	Thu, May 7, 2009	15.67	15.67	14.87	15.04
3500	NASDAQ	USAP	Wed, May 6, 2009	15.68	15.68	14.94	15.38
3499	NASDAQ	USAP	Tue, May 5, 2009	15.17	15.72	15.06	15.51
3498	NASDAQ	USAP	Mon, May 4, 2009	14.10	15.37	14.10	15.24
3497	NASDAQ	USAP	Fri, May 1, 2009	13.60	14.70	13.43	14.14
3496	NASDAQ	USAP	Thu, Apr 30, 2009	12.50	13.72	12.50	13.40
3495	NASDAQ	USAP	Wed, Apr 29, 2009	12.00	12.57	11.94	12.56
3494	NASDAQ	USAP	Tue, Apr 28, 2009	11.54	12.68	11.53	12.20
3493	NASDAQ	USAP	Mon, Apr 27, 2009	11.79	12.44	11.54	11.72
3492	NASDAQ	USAP	Fri, Apr 24, 2009	11.38	12.30	11.25	12.08
3491	NASDAQ	USAP	Thu, Apr 23, 2009	11.69	11.69	11.00	11.07
3490	NASDAQ	USAP	Wed, Apr 22, 2009	12.01	12.47	11.57	11.64
3489	NASDAQ	USAP	Tue, Apr 21, 2009	10.80	11.74	10.80	11.72
3488	NASDAQ	USAP	Mon, Apr 20, 2009	11.52	11.52	10.82	10.88
3487	NASDAQ	USAP	Fri, Apr 17, 2009	10.79	12.08	10.71	11.89
3486	NASDAQ	USAP	Thu, Apr 16, 2009	10.85	10.95	10.55	10.73
3485	NASDAQ	USAP	Wed, Apr 15, 2009	11.06	11.22	10.65	10.94
3484	NASDAQ	USAP	Tue, Apr 14, 2009	12.03	12.07	11.29	11.49
3483	NASDAQ	USAP	Mon, Apr 13, 2009	11.23	12.33	11.23	12.26
3482	NASDAQ	USAP	Thu, Apr 9, 2009	11.26	11.69	11.20	11.52
3481	NASDAQ	USAP	Wed, Apr 8, 2009	10.65	10.92	10.22	10.92
3480	NASDAQ	USAP	Tue, Apr 7, 2009	11.02	11.11	10.42	10.51
3479	NASDAQ	USAP	Mon, Apr 6, 2009	11.43	11.61	10.90	11.20
3478	NASDAQ	USAP	Fri, Apr 3, 2009	11.16	11.69	11.12	11.62
3477	NASDAQ	USAP	Thu, Apr 2, 2009	10.40	11.15	10.27	11.07
3476	NASDAQ	USAP	Wed, Apr 1, 2009	9.48	10.30	9.48	10.08
3475	NASDAQ	USAP	Tue, Mar 31, 2009	9.50	9.70	8.99	9.67
3474	NASDAQ	USAP	Mon, Mar 30, 2009	9.78	9.78	9.12	9.37
3473	NASDAQ	USAP	Fri, Mar 27, 2009	10.16	10.26	9.38	9.66
3472	NASDAQ	USAP	Thu, Mar 26, 2009	9.25	10.12	8.96	10.12
3471	NASDAQ	USAP	Wed, Mar 25, 2009	9.39	9.88	8.64	9.11
3470	NASDAQ	USAP	Tue, Mar 24, 2009	10.40	10.40	8.62	9.13
3469	NASDAQ	USAP	Mon, Mar 23, 2009	10.41	10.95	10.13	10.87
3468	NASDAQ	USAP	Fri, Mar 20, 2009	10.75	10.75	10.28	10.68
3467	NASDAQ	USAP	Thu, Mar 19, 2009	10.61	11.80	10.61	10.74
3466	NASDAQ	USAP	Wed, Mar 18, 2009	10.50	10.59	10.01	10.26
3465	NASDAQ	USAP	Tue, Mar 17, 2009	9.73	10.77	9.40	10.77
3464	NASDAQ	USAP	Mon, Mar 16, 2009	9.10	10.56	9.10	9.77
3463	NASDAQ	USAP	Fri, Mar 13, 2009	9.52	9.52	8.57	9.15
3462	NASDAQ	USAP	Thu, Mar 12, 2009	8.20	8.80	7.98	8.80
3461	NASDAQ	USAP	Wed, Mar 11, 2009	8.80	9.00	8.34	8.39
3460	NASDAQ	USAP	Tue, Mar 10, 2009	8.30	8.94	8.30	8.85
3459	NASDAQ	USAP	Mon, Mar 9, 2009	8.31	8.50	8.02	8.02
3458	NASDAQ	USAP	Fri, Mar 6, 2009	8.52	9.16	8.25	8.49
3457	NASDAQ	USAP	Thu, Mar 5, 2009	8.68	8.70	8.30	8.36
3456	NASDAQ	USAP	Wed, Mar 4, 2009	8.49	9.07	8.49	8.96
3455	NASDAQ	USAP	Tue, Mar 3, 2009	8.98	8.98	8.20	8.29
3454	NASDAQ	USAP	Mon, Mar 2, 2009	10.25	10.25	8.72	8.81
3453	NASDAQ	USAP	Fri, Feb 27, 2009	10.70	11.16	10.19	10.20
3452	NASDAQ	USAP	Thu, Feb 26, 2009	11.44	11.50	10.95	10.95
3451	NASDAQ	USAP	Wed, Feb 25, 2009	11.44	11.58	11.20	11.35
3450	NASDAQ	USAP	Tue, Feb 24, 2009	11.94	11.94	11.30	11.50
3449	NASDAQ	USAP	Mon, Feb 23, 2009	11.50	11.57	11.25	11.34
3448	NASDAQ	USAP	Fri, Feb 20, 2009	11.24	12.20	11.24	11.46
3447	NASDAQ	USAP	Thu, Feb 19, 2009	12.00	12.10	11.24	11.45
3446	NASDAQ	USAP	Wed, Feb 18, 2009	11.62	12.00	11.50	11.65
3445	NASDAQ	USAP	Tue, Feb 17, 2009	12.49	13.68	11.50	11.50
3444	NASDAQ	USAP	Fri, Feb 13, 2009	12.06	13.61	12.06	13.19
3443	NASDAQ	USAP	Thu, Feb 12, 2009	11.77	12.25	11.58	12.01
3442	NASDAQ	USAP	Wed, Feb 11, 2009	12.21	12.61	11.58	11.99
3441	NASDAQ	USAP	Tue, Feb 10, 2009	13.66	13.66	12.19	12.26
3440	NASDAQ	USAP	Mon, Feb 9, 2009	14.63	14.99	13.48	13.78
3439	NASDAQ	USAP	Fri, Feb 6, 2009	15.18	15.18	14.46	14.75
3438	NASDAQ	USAP	Thu, Feb 5, 2009	14.74	15.16	14.61	14.90
3437	NASDAQ	USAP	Wed, Feb 4, 2009	15.19	15.60	14.80	14.83
3436	NASDAQ	USAP	Tue, Feb 3, 2009	14.60	15.55	14.36	15.41
3435	NASDAQ	USAP	Mon, Feb 2, 2009	14.25	14.90	14.25	14.49
3434	NASDAQ	USAP	Fri, Jan 30, 2009	14.50	15.20	14.50	14.50
3433	NASDAQ	USAP	Thu, Jan 29, 2009	14.99	15.10	14.36	14.50
3432	NASDAQ	USAP	Wed, Jan 28, 2009	15.00	15.29	14.40	15.29
3431	NASDAQ	USAP	Tue, Jan 27, 2009	14.83	15.00	14.04	14.99
3430	NASDAQ	USAP	Mon, Jan 26, 2009	14.55	14.99	14.46	14.81
3429	NASDAQ	USAP	Fri, Jan 23, 2009	13.99	14.59	13.59	14.48
3428	NASDAQ	USAP	Thu, Jan 22, 2009	14.39	14.56	14.14	14.41
3427	NASDAQ	USAP	Wed, Jan 21, 2009	14.69	14.96	14.43	14.75
3426	NASDAQ	USAP	Tue, Jan 20, 2009	14.64	14.93	14.23	14.48
3425	NASDAQ	USAP	Fri, Jan 16, 2009	14.47	14.80	14.04	14.58
3424	NASDAQ	USAP	Thu, Jan 15, 2009	13.40	14.56	13.30	14.51
3423	NASDAQ	USAP	Wed, Jan 14, 2009	13.73	14.64	13.18	13.35
3422	NASDAQ	USAP	Tue, Jan 13, 2009	13.89	14.73	13.89	13.96
3421	NASDAQ	USAP	Mon, Jan 12, 2009	14.16	15.04	13.90	13.93
3420	NASDAQ	USAP	Fri, Jan 9, 2009	15.72	15.78	14.14	14.14
3419	NASDAQ	USAP	Thu, Jan 8, 2009	14.90	16.00	14.21	15.76
3418	NASDAQ	USAP	Wed, Jan 7, 2009	15.50	15.50	14.58	14.68
3417	NASDAQ	USAP	Tue, Jan 6, 2009	15.32	16.32	14.62	15.63
3416	NASDAQ	USAP	Mon, Jan 5, 2009	14.94	15.53	14.72	15.11
3415	NASDAQ	USAP	Fri, Jan 2, 2009	14.58	15.09	13.86	14.97
3414	NASDAQ	USAP	Wed, Dec 31, 2008	13.19	14.71	12.91	14.49
3413	NASDAQ	USAP	Tue, Dec 30, 2008	12.25	13.26	11.87	13.19
3412	NASDAQ	USAP	Mon, Dec 29, 2008	12.35	12.88	11.62	12.01
3411	NASDAQ	USAP	Fri, Dec 26, 2008	12.25	12.50	12.19	12.43
3410	NASDAQ	USAP	Wed, Dec 24, 2008	13.89	14.07	12.96	12.97
3409	NASDAQ	USAP	Tue, Dec 23, 2008	14.24	14.24	13.31	13.92
3408	NASDAQ	USAP	Mon, Dec 22, 2008	14.37	14.50	13.31	14.10
3407	NASDAQ	USAP	Fri, Dec 19, 2008	14.02	14.90	12.56	14.14
3406	NASDAQ	USAP	Thu, Dec 18, 2008	14.58	14.79	13.44	14.04
3405	NASDAQ	USAP	Wed, Dec 17, 2008	14.07	14.56	13.97	14.56
3404	NASDAQ	USAP	Tue, Dec 16, 2008	13.84	14.36	12.40	14.25
3403	NASDAQ	USAP	Mon, Dec 15, 2008	14.71	14.99	13.07	13.61
3402	NASDAQ	USAP	Fri, Dec 12, 2008	13.20	14.71	12.56	14.54
3401	NASDAQ	USAP	Thu, Dec 11, 2008	14.20	14.85	13.02	13.58
3400	NASDAQ	USAP	Wed, Dec 10, 2008	14.63	14.90	14.23	14.60
3399	NASDAQ	USAP	Tue, Dec 9, 2008	14.70	15.23	12.61	14.42
3398	NASDAQ	USAP	Mon, Dec 8, 2008	12.40	14.93	11.80	14.93
3397	NASDAQ	USAP	Fri, Dec 5, 2008	12.52	13.29	11.46	12.15
3396	NASDAQ	USAP	Thu, Dec 4, 2008	11.77	13.48	11.69	12.38
3395	NASDAQ	USAP	Wed, Dec 3, 2008	10.77	12.41	9.85	12.00
3394	NASDAQ	USAP	Tue, Dec 2, 2008	10.58	11.30	9.86	11.10
3393	NASDAQ	USAP	Mon, Dec 1, 2008	11.80	11.99	10.23	10.38
3392	NASDAQ	USAP	Fri, Nov 28, 2008	12.33	12.41	11.80	12.20
3391	NASDAQ	USAP	Wed, Nov 26, 2008	10.48	12.62	10.46	12.60
3390	NASDAQ	USAP	Tue, Nov 25, 2008	11.09	11.99	9.78	10.71
3389	NASDAQ	USAP	Mon, Nov 24, 2008	9.27	11.29	9.27	10.91
3388	NASDAQ	USAP	Fri, Nov 21, 2008	9.00	9.36	8.10	9.16
3387	NASDAQ	USAP	Thu, Nov 20, 2008	10.02	10.02	8.59	8.85
3386	NASDAQ	USAP	Wed, Nov 19, 2008	10.78	11.10	10.13	10.13
3385	NASDAQ	USAP	Tue, Nov 18, 2008	11.02	11.12	10.63	10.95
3384	NASDAQ	USAP	Mon, Nov 17, 2008	10.50	11.17	10.25	11.01
3383	NASDAQ	USAP	Fri, Nov 14, 2008	10.86	11.44	10.32	10.55
3382	NASDAQ	USAP	Thu, Nov 13, 2008	10.85	11.53	10.58	11.04
3381	NASDAQ	USAP	Wed, Nov 12, 2008	12.00	12.21	10.74	10.80
3380	NASDAQ	USAP	Tue, Nov 11, 2008	12.82	13.19	12.00	12.08
3379	NASDAQ	USAP	Mon, Nov 10, 2008	15.95	16.74	15.30	15.55
3378	NASDAQ	USAP	Fri, Nov 7, 2008	14.86	15.58	14.63	15.49
3377	NASDAQ	USAP	Thu, Nov 6, 2008	15.51	16.14	14.51	14.70
3376	NASDAQ	USAP	Wed, Nov 5, 2008	16.92	17.29	15.42	15.70
3375	NASDAQ	USAP	Tue, Nov 4, 2008	18.10	18.20	16.15	17.18
3374	NASDAQ	USAP	Mon, Nov 3, 2008	18.42	18.78	17.15	17.81
3373	NASDAQ	USAP	Fri, Oct 31, 2008	17.25	18.84	15.50	18.43
3372	NASDAQ	USAP	Thu, Oct 30, 2008	16.40	17.61	15.26	17.46
3371	NASDAQ	USAP	Wed, Oct 29, 2008	14.45	16.46	14.36	15.86
3370	NASDAQ	USAP	Tue, Oct 28, 2008	13.90	14.59	13.24	14.25
3369	NASDAQ	USAP	Mon, Oct 27, 2008	14.25	14.89	13.64	13.65
3368	NASDAQ	USAP	Fri, Oct 24, 2008	13.75	15.33	13.75	14.41
3367	NASDAQ	USAP	Thu, Oct 23, 2008	14.05	15.53	14.01	14.62
3366	NASDAQ	USAP	Wed, Oct 22, 2008	15.57	16.30	15.13	15.35
3365	NASDAQ	USAP	Tue, Oct 21, 2008	15.29	17.37	15.29	16.45
3364	NASDAQ	USAP	Mon, Oct 20, 2008	16.65	17.24	15.84	16.98
3363	NASDAQ	USAP	Fri, Oct 17, 2008	12.45	17.41	12.31	16.47
3362	NASDAQ	USAP	Thu, Oct 16, 2008	10.72	12.91	10.10	12.74
3361	NASDAQ	USAP	Wed, Oct 15, 2008	11.27	11.49	10.51	10.65
3360	NASDAQ	USAP	Tue, Oct 14, 2008	13.80	14.35	11.62	11.75
3359	NASDAQ	USAP	Mon, Oct 13, 2008	13.46	14.39	12.25	13.22
3358	NASDAQ	USAP	Fri, Oct 10, 2008	12.06	13.85	10.00	12.67
3357	NASDAQ	USAP	Thu, Oct 9, 2008	15.06	16.23	12.68	12.95
3356	NASDAQ	USAP	Wed, Oct 8, 2008	17.91	17.91	15.21	16.05
3355	NASDAQ	USAP	Tue, Oct 7, 2008	22.88	22.95	18.54	18.84
3354	NASDAQ	USAP	Mon, Oct 6, 2008	22.20	23.45	19.62	22.63
3353	NASDAQ	USAP	Fri, Oct 3, 2008	22.05	23.30	22.05	22.78
3352	NASDAQ	USAP	Thu, Oct 2, 2008	22.76	23.85	21.11	21.70
3351	NASDAQ	USAP	Wed, Oct 1, 2008	25.43	25.56	22.68	24.23
3350	NASDAQ	USAP	Tue, Sep 30, 2008	25.99	26.50	25.46	25.55
3349	NASDAQ	USAP	Mon, Sep 29, 2008	27.41	27.41	23.00	25.69
3348	NASDAQ	USAP	Fri, Sep 26, 2008	28.62	29.73	27.38	27.90
3347	NASDAQ	USAP	Thu, Sep 25, 2008	29.71	30.00	28.47	29.16
3346	NASDAQ	USAP	Wed, Sep 24, 2008	32.03	33.66	29.45	29.45
3345	NASDAQ	USAP	Tue, Sep 23, 2008	33.77	33.77	31.30	32.04
3344	NASDAQ	USAP	Mon, Sep 22, 2008	35.36	35.99	33.19	33.93
3343	NASDAQ	USAP	Fri, Sep 19, 2008	33.30	36.27	33.14	35.27
3342	NASDAQ	USAP	Thu, Sep 18, 2008	31.74	31.74	29.66	31.53
3341	NASDAQ	USAP	Wed, Sep 17, 2008	30.91	32.29	30.18	30.86
3340	NASDAQ	USAP	Tue, Sep 16, 2008	30.05	31.62	29.76	31.49
3339	NASDAQ	USAP	Mon, Sep 15, 2008	30.96	32.80	30.07	30.15
3338	NASDAQ	USAP	Fri, Sep 12, 2008	30.67	31.55	29.98	31.43
3337	NASDAQ	USAP	Thu, Sep 11, 2008	30.16	31.25	29.99	30.85
3336	NASDAQ	USAP	Wed, Sep 10, 2008	30.79	31.54	30.30	30.52
3335	NASDAQ	USAP	Tue, Sep 9, 2008	31.16	31.56	29.92	30.05
3334	NASDAQ	USAP	Mon, Sep 8, 2008	31.51	32.00	30.57	31.03
3333	NASDAQ	USAP	Fri, Sep 5, 2008	31.29	32.25	30.05	30.44
3332	NASDAQ	USAP	Thu, Sep 4, 2008	34.06	34.12	31.10	31.27
3331	NASDAQ	USAP	Wed, Sep 3, 2008	33.58	34.69	31.96	33.96
3330	NASDAQ	USAP	Tue, Sep 2, 2008	36.91	37.00	30.39	32.96
3329	NASDAQ	USAP	Fri, Aug 29, 2008	36.34	36.96	35.44	36.15
3328	NASDAQ	USAP	Thu, Aug 28, 2008	35.82	36.51	35.00	36.49
3327	NASDAQ	USAP	Wed, Aug 27, 2008	35.72	37.00	35.06	35.93
3326	NASDAQ	USAP	Tue, Aug 26, 2008	36.00	36.20	35.23	35.53
3325	NASDAQ	USAP	Mon, Aug 25, 2008	36.80	36.93	35.22	35.82
3324	NASDAQ	USAP	Thu, Aug 21, 2008	36.49	37.09	35.24	36.72
3323	NASDAQ	USAP	Wed, Aug 20, 2008	34.84	36.80	33.87	36.69
3322	NASDAQ	USAP	Tue, Aug 19, 2008	36.16	36.95	34.20	34.47
3321	NASDAQ	USAP	Mon, Aug 18, 2008	36.80	37.49	35.52	36.17
3320	NASDAQ	USAP	Fri, Aug 15, 2008	38.23	38.25	36.00	36.99
3319	NASDAQ	USAP	Thu, Aug 14, 2008	35.51	37.86	35.04	37.58
3318	NASDAQ	USAP	Wed, Aug 13, 2008	35.50	36.82	35.50	35.92
3317	NASDAQ	USAP	Tue, Aug 12, 2008	36.03	36.18	35.00	35.85
3316	NASDAQ	USAP	Mon, Aug 11, 2008	35.71	36.34	35.17	36.24
3315	NASDAQ	USAP	Fri, Aug 8, 2008	34.80	35.77	34.80	35.49
3314	NASDAQ	USAP	Thu, Aug 7, 2008	34.72	36.99	33.83	34.84
3313	NASDAQ	USAP	Wed, Aug 6, 2008	35.56	36.15	34.83	35.24
3312	NASDAQ	USAP	Tue, Aug 5, 2008	35.56	35.59	34.17	35.29
3311	NASDAQ	USAP	Mon, Aug 4, 2008	35.51	35.93	34.90	35.06
3310	NASDAQ	USAP	Fri, Aug 1, 2008	38.02	38.06	35.96	36.12
3309	NASDAQ	USAP	Thu, Jul 31, 2008	37.96	38.67	34.86	38.16
3308	NASDAQ	USAP	Wed, Jul 30, 2008	37.40	38.67	37.35	38.50
3307	NASDAQ	USAP	Tue, Jul 29, 2008	36.04	37.09	35.45	36.59
3306	NASDAQ	USAP	Mon, Jul 28, 2008	35.81	36.80	35.54	35.73
3305	NASDAQ	USAP	Fri, Jul 25, 2008	35.48	36.52	34.74	36.01
3304	NASDAQ	USAP	Thu, Jul 24, 2008	37.38	37.57	34.44	35.13
3303	NASDAQ	USAP	Wed, Jul 23, 2008	36.00	37.14	34.71	36.67
3302	NASDAQ	USAP	Tue, Jul 22, 2008	33.34	35.88	33.34	35.75
3301	NASDAQ	USAP	Mon, Jul 21, 2008	35.75	36.06	34.18	34.30
3300	NASDAQ	USAP	Fri, Jul 18, 2008	35.06	37.39	35.06	35.57
3299	NASDAQ	USAP	Thu, Jul 17, 2008	35.82	35.99	33.46	35.21
3298	NASDAQ	USAP	Wed, Jul 16, 2008	35.42	35.68	34.60	35.38
3297	NASDAQ	USAP	Tue, Jul 15, 2008	33.94	35.40	33.94	34.87
3296	NASDAQ	USAP	Mon, Jul 14, 2008	34.59	35.16	32.46	34.47
3295	NASDAQ	USAP	Fri, Jul 11, 2008	33.83	34.40	33.14	34.40
3294	NASDAQ	USAP	Thu, Jul 10, 2008	33.46	35.45	33.46	34.00
3293	NASDAQ	USAP	Wed, Jul 9, 2008	34.23	35.00	33.29	33.40
3292	NASDAQ	USAP	Tue, Jul 8, 2008	33.85	34.48	33.53	34.43
3291	NASDAQ	USAP	Mon, Jul 7, 2008	33.52	34.23	33.17	33.72
3290	NASDAQ	USAP	Thu, Jul 3, 2008	34.72	35.07	33.60	33.72
3289	NASDAQ	USAP	Wed, Jul 2, 2008	34.75	35.50	32.33	34.50
3288	NASDAQ	USAP	Tue, Jul 1, 2008	36.54	36.54	33.44	34.81
3287	NASDAQ	USAP	Mon, Jun 30, 2008	37.96	38.34	36.96	37.04
3286	NASDAQ	USAP	Fri, Jun 27, 2008	36.36	38.16	36.01	37.92
3285	NASDAQ	USAP	Thu, Jun 26, 2008	38.86	38.86	35.07	36.52
3284	NASDAQ	USAP	Wed, Jun 25, 2008	40.45	40.72	38.39	39.26
3283	NASDAQ	USAP	Tue, Jun 24, 2008	39.28	41.54	39.28	40.32
3282	NASDAQ	USAP	Mon, Jun 23, 2008	40.19	40.39	39.33	39.50
3281	NASDAQ	USAP	Fri, Jun 20, 2008	41.17	41.60	39.02	39.59
3280	NASDAQ	USAP	Thu, Jun 19, 2008	39.32	41.66	39.32	41.50
3279	NASDAQ	USAP	Wed, Jun 18, 2008	38.50	39.84	38.45	39.71
3278	NASDAQ	USAP	Tue, Jun 17, 2008	37.90	38.73	37.34	38.55
3277	NASDAQ	USAP	Mon, Jun 16, 2008	36.38	38.09	35.92	38.01
3276	NASDAQ	USAP	Fri, Jun 13, 2008	36.17	36.59	35.01	36.59
3275	NASDAQ	USAP	Thu, Jun 12, 2008	36.15	36.77	35.50	35.71
3274	NASDAQ	USAP	Wed, Jun 11, 2008	36.08	36.08	35.19	35.70
3273	NASDAQ	USAP	Tue, Jun 10, 2008	36.51	36.51	36.03	36.23
3272	NASDAQ	USAP	Mon, Jun 9, 2008	38.08	39.19	36.34	36.91
3271	NASDAQ	USAP	Fri, Jun 6, 2008	39.80	39.95	37.66	37.66
3270	NASDAQ	USAP	Thu, Jun 5, 2008	39.51	40.50	39.03	40.14
3269	NASDAQ	USAP	Wed, Jun 4, 2008	39.26	40.17	39.23	39.57
3268	NASDAQ	USAP	Tue, Jun 3, 2008	40.26	40.26	38.90	39.26
3267	NASDAQ	USAP	Mon, Jun 2, 2008	39.42	40.03	39.41	40.03
3266	NASDAQ	USAP	Fri, May 30, 2008	39.87	39.87	39.20	39.46
3265	NASDAQ	USAP	Thu, May 29, 2008	39.79	39.94	39.04	39.84
3264	NASDAQ	USAP	Wed, May 28, 2008	40.70	40.89	39.20	40.00
3263	NASDAQ	USAP	Tue, May 27, 2008	38.21	39.25	38.10	39.16
3262	NASDAQ	USAP	Fri, May 23, 2008	37.99	38.30	37.43	38.02
3261	NASDAQ	USAP	Thu, May 22, 2008	37.83	39.18	36.26	38.28
3260	NASDAQ	USAP	Wed, May 21, 2008	37.92	38.93	37.07	37.82
3259	NASDAQ	USAP	Tue, May 20, 2008	37.97	38.10	36.80	37.73
3258	NASDAQ	USAP	Mon, May 19, 2008	36.89	37.89	36.46	37.17
3257	NASDAQ	USAP	Fri, May 16, 2008	36.15	37.32	35.14	36.96
3256	NASDAQ	USAP	Thu, May 15, 2008	36.32	36.87	35.50	36.40
3255	NASDAQ	USAP	Wed, May 14, 2008	36.17	36.55	35.90	36.36
3254	NASDAQ	USAP	Tue, May 13, 2008	36.04	36.25	35.54	36.06
3253	NASDAQ	USAP	Mon, May 12, 2008	36.12	36.25	34.74	36.13
3252	NASDAQ	USAP	Fri, May 9, 2008	35.74	36.00	35.02	35.93
3251	NASDAQ	USAP	Thu, May 8, 2008	35.83	36.32	35.73	35.94
3250	NASDAQ	USAP	Wed, May 7, 2008	36.71	36.71	35.66	35.80
3249	NASDAQ	USAP	Tue, May 6, 2008	36.83	37.38	36.27	37.35
3248	NASDAQ	USAP	Mon, May 5, 2008	37.58	38.28	37.11	37.38
3247	NASDAQ	USAP	Fri, May 2, 2008	37.69	38.83	37.41	37.95
3246	NASDAQ	USAP	Thu, May 1, 2008	38.09	38.45	37.32	37.34
3245	NASDAQ	USAP	Wed, Apr 30, 2008	37.75	38.97	37.61	38.26
3244	NASDAQ	USAP	Tue, Apr 29, 2008	36.98	38.21	36.50	37.89
3243	NASDAQ	USAP	Mon, Apr 28, 2008	37.80	37.80	36.76	36.94
3242	NASDAQ	USAP	Fri, Apr 25, 2008	37.14	38.09	35.75	37.85
3241	NASDAQ	USAP	Thu, Apr 24, 2008	33.93	37.35	32.37	37.25
3240	NASDAQ	USAP	Wed, Apr 23, 2008	33.70	33.70	31.65	31.98
3239	NASDAQ	USAP	Tue, Apr 22, 2008	32.33	34.01	32.33	33.77
3238	NASDAQ	USAP	Mon, Apr 21, 2008	32.15	33.00	31.51	32.95
3237	NASDAQ	USAP	Fri, Apr 18, 2008	33.27	33.27	31.49	32.35
3236	NASDAQ	USAP	Thu, Apr 17, 2008	32.54	33.25	31.84	32.59
3235	NASDAQ	USAP	Wed, Apr 16, 2008	30.28	32.88	29.87	32.54
3234	NASDAQ	USAP	Tue, Apr 15, 2008	30.63	31.20	29.54	30.00
3233	NASDAQ	USAP	Mon, Apr 14, 2008	31.30	31.31	29.78	30.56
3232	NASDAQ	USAP	Fri, Apr 11, 2008	31.09	32.37	31.09	32.00
3231	NASDAQ	USAP	Thu, Apr 10, 2008	31.18	32.05	31.18	31.97
3230	NASDAQ	USAP	Wed, Apr 9, 2008	31.63	31.63	30.83	31.25
3229	NASDAQ	USAP	Tue, Apr 8, 2008	31.40	32.37	31.10	32.08
3228	NASDAQ	USAP	Mon, Apr 7, 2008	31.68	32.62	30.81	32.01
3227	NASDAQ	USAP	Fri, Apr 4, 2008	31.36	31.97	30.55	31.11
3226	NASDAQ	USAP	Thu, Apr 3, 2008	30.19	31.90	30.01	31.02
3225	NASDAQ	USAP	Wed, Apr 2, 2008	30.09	31.34	30.09	30.43
3224	NASDAQ	USAP	Tue, Apr 1, 2008	30.00	30.57	29.42	30.54
3223	NASDAQ	USAP	Mon, Mar 31, 2008	28.75	30.00	28.72	29.71
3222	NASDAQ	USAP	Fri, Mar 28, 2008	28.40	29.48	27.37	29.00
3221	NASDAQ	USAP	Thu, Mar 27, 2008	29.01	29.27	28.12	28.26
3220	NASDAQ	USAP	Wed, Mar 26, 2008	27.86	28.92	27.86	28.86
3219	NASDAQ	USAP	Tue, Mar 25, 2008	27.58	28.45	27.52	27.94
3218	NASDAQ	USAP	Mon, Mar 24, 2008	26.32	28.51	26.32	27.77
3217	NASDAQ	USAP	Thu, Mar 20, 2008	26.64	26.64	25.30	26.10
3216	NASDAQ	USAP	Wed, Mar 19, 2008	29.06	29.67	26.34	26.38
3215	NASDAQ	USAP	Tue, Mar 18, 2008	26.61	29.03	26.61	28.93
3214	NASDAQ	USAP	Mon, Mar 17, 2008	26.27	26.75	25.01	25.75
3213	NASDAQ	USAP	Fri, Mar 14, 2008	28.69	28.69	26.65	27.49
3212	NASDAQ	USAP	Thu, Mar 13, 2008	26.84	28.67	26.84	28.50
3211	NASDAQ	USAP	Wed, Mar 12, 2008	27.19	28.00	26.71	27.60
3210	NASDAQ	USAP	Tue, Mar 11, 2008	27.79	28.92	26.96	27.34
3209	NASDAQ	USAP	Mon, Mar 10, 2008	27.34	27.44	26.47	26.68
3208	NASDAQ	USAP	Fri, Mar 7, 2008	26.07	27.92	26.07	27.27
3207	NASDAQ	USAP	Thu, Mar 6, 2008	27.86	28.40	26.52	26.53
3206	NASDAQ	USAP	Wed, Mar 5, 2008	28.18	28.87	27.55	28.04
3205	NASDAQ	USAP	Tue, Mar 4, 2008	29.14	29.34	26.99	27.99
3204	NASDAQ	USAP	Mon, Mar 3, 2008	31.09	31.09	28.19	29.51
3203	NASDAQ	USAP	Fri, Feb 29, 2008	32.18	33.35	30.26	30.39
3202	NASDAQ	USAP	Thu, Feb 28, 2008	33.05	33.88	32.55	32.62
3201	NASDAQ	USAP	Wed, Feb 27, 2008	32.71	33.45	32.71	33.25
3200	NASDAQ	USAP	Tue, Feb 26, 2008	32.10	33.55	31.92	33.17
3199	NASDAQ	USAP	Mon, Feb 25, 2008	30.39	32.51	30.39	32.38
3198	NASDAQ	USAP	Fri, Feb 22, 2008	29.14	30.53	29.14	30.32
3197	NASDAQ	USAP	Thu, Feb 21, 2008	30.54	31.72	29.94	29.94
3196	NASDAQ	USAP	Wed, Feb 20, 2008	30.47	30.52	28.78	30.33
3195	NASDAQ	USAP	Tue, Feb 19, 2008	31.78	32.26	30.73	30.99
3194	NASDAQ	USAP	Fri, Feb 15, 2008	31.50	32.18	30.75	31.35
3193	NASDAQ	USAP	Thu, Feb 14, 2008	31.80	32.34	30.71	31.75
3192	NASDAQ	USAP	Wed, Feb 13, 2008	29.95	32.03	29.95	31.80
3191	NASDAQ	USAP	Tue, Feb 12, 2008	29.81	30.46	29.28	29.81
3190	NASDAQ	USAP	Mon, Feb 11, 2008	30.06	30.06	28.68	29.60
3189	NASDAQ	USAP	Fri, Feb 8, 2008	28.13	30.45	28.13	30.11
3188	NASDAQ	USAP	Thu, Feb 7, 2008	27.73	29.33	27.47	29.02
3187	NASDAQ	USAP	Wed, Feb 6, 2008	28.46	28.88	27.64	28.41
3186	NASDAQ	USAP	Tue, Feb 5, 2008	27.05	28.49	27.05	28.40
3185	NASDAQ	USAP	Mon, Feb 4, 2008	25.46	27.92	25.46	27.70
3184	NASDAQ	USAP	Fri, Feb 1, 2008	24.86	25.84	24.41	25.60
3183	NASDAQ	USAP	Thu, Jan 31, 2008	24.08	24.94	23.99	24.74
3182	NASDAQ	USAP	Wed, Jan 30, 2008	24.77	25.57	24.58	24.69
3181	NASDAQ	USAP	Tue, Jan 29, 2008	24.66	25.20	24.29	25.00
3180	NASDAQ	USAP	Mon, Jan 28, 2008	24.66	24.66	23.93	24.55
3179	NASDAQ	USAP	Fri, Jan 25, 2008	24.65	25.31	24.35	24.66
3178	NASDAQ	USAP	Thu, Jan 24, 2008	24.90	26.83	23.95	24.05
3177	NASDAQ	USAP	Wed, Jan 23, 2008	27.46	27.46	23.14	24.84
3176	NASDAQ	USAP	Tue, Jan 22, 2008	29.73	30.08	28.02	28.53
3175	NASDAQ	USAP	Fri, Jan 18, 2008	31.50	32.31	30.57	31.16
3174	NASDAQ	USAP	Thu, Jan 17, 2008	32.10	32.88	30.97	31.40
3173	NASDAQ	USAP	Wed, Jan 16, 2008	31.74	32.71	31.74	32.00
3172	NASDAQ	USAP	Tue, Jan 15, 2008	32.11	32.67	31.60	31.80
3171	NASDAQ	USAP	Mon, Jan 14, 2008	32.00	33.00	31.62	32.90
3170	NASDAQ	USAP	Fri, Jan 11, 2008	33.91	33.91	30.88	31.50
3169	NASDAQ	USAP	Thu, Jan 10, 2008	32.91	34.86	32.91	34.58
3168	NASDAQ	USAP	Wed, Jan 9, 2008	32.54	33.51	32.23	33.50
3167	NASDAQ	USAP	Tue, Jan 8, 2008	32.65	33.49	32.59	32.66
3166	NASDAQ	USAP	Mon, Jan 7, 2008	33.23	33.37	31.82	32.53
3165	NASDAQ	USAP	Fri, Jan 4, 2008	33.34	33.59	32.42	33.01
3164	NASDAQ	USAP	Thu, Jan 3, 2008	34.80	35.33	33.67	33.73
3163	NASDAQ	USAP	Wed, Jan 2, 2008	35.62	35.82	34.70	34.80
3162	NASDAQ	USAP	Mon, Dec 31, 2007	36.03	36.38	34.76	35.57
3161	NASDAQ	USAP	Fri, Dec 28, 2007	37.56	37.80	36.17	36.31
3160	NASDAQ	USAP	Thu, Dec 27, 2007	37.88	37.93	36.42	37.15
3159	NASDAQ	USAP	Wed, Dec 26, 2007	36.53	38.00	36.53	37.81
3158	NASDAQ	USAP	Mon, Dec 24, 2007	38.36	38.36	37.26	37.73
3157	NASDAQ	USAP	Fri, Dec 21, 2007	36.89	38.24	36.09	38.13
3156	NASDAQ	USAP	Thu, Dec 20, 2007	36.00	36.28	35.40	36.24
3155	NASDAQ	USAP	Wed, Dec 19, 2007	35.30	35.91	34.83	35.50
3154	NASDAQ	USAP	Tue, Dec 18, 2007	35.65	36.16	33.57	35.32
3153	NASDAQ	USAP	Mon, Dec 17, 2007	36.82	37.14	35.18	35.19
3152	NASDAQ	USAP	Fri, Dec 14, 2007	37.05	38.08	36.88	37.11
3151	NASDAQ	USAP	Thu, Dec 13, 2007	38.51	38.51	36.72	37.58
3150	NASDAQ	USAP	Wed, Dec 12, 2007	38.00	39.43	37.97	38.60
3149	NASDAQ	USAP	Tue, Dec 11, 2007	38.72	39.54	37.81	37.88
3148	NASDAQ	USAP	Mon, Dec 10, 2007	38.75	39.02	38.54	38.82
3147	NASDAQ	USAP	Fri, Dec 7, 2007	36.86	38.99	36.80	38.78
3146	NASDAQ	USAP	Thu, Dec 6, 2007	32.90	36.71	32.90	36.61
3145	NASDAQ	USAP	Wed, Dec 5, 2007	30.67	33.08	30.25	33.08
3144	NASDAQ	USAP	Tue, Dec 4, 2007	30.52	30.70	29.88	30.00
3143	NASDAQ	USAP	Mon, Dec 3, 2007	30.97	31.25	30.72	30.88
3142	NASDAQ	USAP	Fri, Nov 30, 2007	32.39	32.99	30.84	30.84
3141	NASDAQ	USAP	Thu, Nov 29, 2007	32.77	33.13	31.53	31.95
3140	NASDAQ	USAP	Wed, Nov 28, 2007	31.39	32.82	31.05	32.81
3139	NASDAQ	USAP	Tue, Nov 27, 2007	30.65	31.26	30.65	31.07
3138	NASDAQ	USAP	Mon, Nov 26, 2007	31.40	31.67	30.29	30.53
3137	NASDAQ	USAP	Fri, Nov 23, 2007	30.55	31.75	30.00	31.40
3136	NASDAQ	USAP	Wed, Nov 21, 2007	31.89	31.99	30.07	30.25
3135	NASDAQ	USAP	Tue, Nov 20, 2007	32.35	32.63	31.32	32.18
3134	NASDAQ	USAP	Mon, Nov 19, 2007	32.20	32.75	31.38	32.40
3133	NASDAQ	USAP	Fri, Nov 16, 2007	32.35	32.57	31.64	32.49
3132	NASDAQ	USAP	Thu, Nov 15, 2007	33.30	33.60	31.76	32.22
3131	NASDAQ	USAP	Wed, Nov 14, 2007	32.22	33.94	31.88	33.53
3130	NASDAQ	USAP	Tue, Nov 13, 2007	32.70	32.98	31.89	32.25
3129	NASDAQ	USAP	Mon, Nov 12, 2007	34.06	34.06	32.31	32.46
3128	NASDAQ	USAP	Fri, Nov 9, 2007	33.97	34.88	33.54	34.13
3127	NASDAQ	USAP	Thu, Nov 8, 2007	34.37	35.44	33.60	34.76
3126	NASDAQ	USAP	Wed, Nov 7, 2007	35.07	35.73	33.86	33.86
3125	NASDAQ	USAP	Tue, Nov 6, 2007	34.99	35.96	34.50	35.90
3124	NASDAQ	USAP	Mon, Nov 5, 2007	34.59	35.96	34.59	34.94
3123	NASDAQ	USAP	Fri, Nov 2, 2007	36.02	36.64	34.66	36.11
3122	NASDAQ	USAP	Thu, Nov 1, 2007	36.69	37.47	35.28	35.37
3121	NASDAQ	USAP	Wed, Oct 31, 2007	36.70	37.78	35.90	37.25
3120	NASDAQ	USAP	Tue, Oct 30, 2007	37.71	37.71	36.39	36.39
3119	NASDAQ	USAP	Mon, Oct 29, 2007	38.63	38.90	37.37	37.86
3118	NASDAQ	USAP	Fri, Oct 26, 2007	37.19	38.72	36.02	38.55
3117	NASDAQ	USAP	Thu, Oct 25, 2007	36.86	37.28	34.88	36.63
3116	NASDAQ	USAP	Wed, Oct 24, 2007	34.39	36.63	34.08	36.58
3115	NASDAQ	USAP	Tue, Oct 23, 2007	34.50	34.99	33.46	34.94
3114	NASDAQ	USAP	Mon, Oct 22, 2007	35.15	37.46	34.29	35.11
3113	NASDAQ	USAP	Fri, Oct 19, 2007	37.43	37.81	35.29	35.53
3112	NASDAQ	USAP	Thu, Oct 18, 2007	36.30	37.46	35.64	37.43
3111	NASDAQ	USAP	Wed, Oct 17, 2007	35.91	37.88	35.12	36.70
3110	NASDAQ	USAP	Tue, Oct 16, 2007	36.19	36.19	34.75	35.50
3109	NASDAQ	USAP	Mon, Oct 15, 2007	35.32	36.89	35.27	36.25
3108	NASDAQ	USAP	Fri, Oct 12, 2007	35.99	35.99	33.75	35.32
3107	NASDAQ	USAP	Thu, Oct 11, 2007	39.32	39.64	37.44	37.79
3106	NASDAQ	USAP	Wed, Oct 10, 2007	40.67	41.64	38.26	38.90
3105	NASDAQ	USAP	Tue, Oct 9, 2007	40.12	41.20	39.78	40.90
3104	NASDAQ	USAP	Mon, Oct 8, 2007	39.93	40.48	39.55	39.82
3103	NASDAQ	USAP	Fri, Oct 5, 2007	39.00	40.69	38.62	40.05
3102	NASDAQ	USAP	Thu, Oct 4, 2007	39.34	39.34	37.43	38.77
3101	NASDAQ	USAP	Wed, Oct 3, 2007	40.14	40.14	38.67	39.16
3100	NASDAQ	USAP	Tue, Oct 2, 2007	41.71	41.71	39.72	40.33
3099	NASDAQ	USAP	Mon, Oct 1, 2007	39.86	41.64	39.86	41.49
3098	NASDAQ	USAP	Fri, Sep 28, 2007	41.20	41.20	39.55	39.79
3097	NASDAQ	USAP	Thu, Sep 27, 2007	40.30	41.28	39.58	41.07
3096	NASDAQ	USAP	Wed, Sep 26, 2007	40.79	41.20	40.00	40.20
3095	NASDAQ	USAP	Tue, Sep 25, 2007	40.41	40.80	39.71	40.76
3094	NASDAQ	USAP	Mon, Sep 24, 2007	40.20	41.09	39.95	40.65
3093	NASDAQ	USAP	Fri, Sep 21, 2007	39.39	40.40	39.39	40.11
3092	NASDAQ	USAP	Thu, Sep 20, 2007	39.53	39.96	38.65	39.20
3091	NASDAQ	USAP	Wed, Sep 19, 2007	37.00	40.17	36.90	39.93
3090	NASDAQ	USAP	Tue, Sep 18, 2007	31.93	36.83	31.81	36.83
3089	NASDAQ	USAP	Mon, Sep 17, 2007	32.58	33.50	31.85	31.89
3088	NASDAQ	USAP	Fri, Sep 14, 2007	32.63	32.88	32.24	32.71
3087	NASDAQ	USAP	Thu, Sep 13, 2007	32.18	33.48	32.00	32.95
3086	NASDAQ	USAP	Wed, Sep 12, 2007	32.08	32.23	31.89	32.11
3085	NASDAQ	USAP	Tue, Sep 11, 2007	32.10	32.35	31.77	32.19
3084	NASDAQ	USAP	Mon, Sep 10, 2007	31.97	32.36	31.68	31.94
3083	NASDAQ	USAP	Fri, Sep 7, 2007	32.10	32.11	31.44	31.84
3082	NASDAQ	USAP	Thu, Sep 6, 2007	32.71	32.71	32.16	32.41
3081	NASDAQ	USAP	Wed, Sep 5, 2007	32.83	32.83	32.13	32.64
3080	NASDAQ	USAP	Tue, Sep 4, 2007	32.33	33.62	32.33	33.11
3079	NASDAQ	USAP	Fri, Aug 31, 2007	32.46	33.75	31.77	32.42
3078	NASDAQ	USAP	Thu, Aug 30, 2007	32.76	33.02	31.94	32.07
3077	NASDAQ	USAP	Wed, Aug 29, 2007	31.87	33.34	31.62	33.16
3076	NASDAQ	USAP	Tue, Aug 28, 2007	33.67	33.91	31.67	31.67
3075	NASDAQ	USAP	Mon, Aug 27, 2007	35.40	35.53	33.66	33.80
3074	NASDAQ	USAP	Fri, Aug 24, 2007	35.25	35.84	34.82	35.57
3073	NASDAQ	USAP	Thu, Aug 23, 2007	35.03	35.79	34.28	35.16
3072	NASDAQ	USAP	Wed, Aug 22, 2007	33.69	35.16	33.69	34.84
3071	NASDAQ	USAP	Tue, Aug 21, 2007	31.94	33.65	31.66	33.27
3070	NASDAQ	USAP	Mon, Aug 20, 2007	32.16	32.53	30.55	31.94
3069	NASDAQ	USAP	Fri, Aug 17, 2007	33.26	33.31	32.00	32.18
3068	NASDAQ	USAP	Thu, Aug 16, 2007	30.95	32.01	28.48	32.01
3067	NASDAQ	USAP	Wed, Aug 15, 2007	31.58	32.92	30.90	31.21
3066	NASDAQ	USAP	Tue, Aug 14, 2007	32.88	33.63	31.53	31.54
3065	NASDAQ	USAP	Mon, Aug 13, 2007	35.41	35.97	32.82	33.01
3064	NASDAQ	USAP	Fri, Aug 10, 2007	32.84	36.14	32.23	35.30
3063	NASDAQ	USAP	Thu, Aug 9, 2007	34.72	35.91	33.39	33.39
3062	NASDAQ	USAP	Wed, Aug 8, 2007	35.24	35.79	34.29	35.44
3061	NASDAQ	USAP	Tue, Aug 7, 2007	34.52	35.31	33.58	34.91
3060	NASDAQ	USAP	Mon, Aug 6, 2007	35.02	35.18	32.34	34.77
3059	NASDAQ	USAP	Fri, Aug 3, 2007	35.46	36.62	35.00	35.01
3058	NASDAQ	USAP	Thu, Aug 2, 2007	37.43	37.96	36.27	36.71
3057	NASDAQ	USAP	Wed, Aug 1, 2007	37.79	37.79	36.36	37.41
3056	NASDAQ	USAP	Tue, Jul 31, 2007	37.59	38.25	36.75	37.74
3055	NASDAQ	USAP	Mon, Jul 30, 2007	35.10	38.05	35.10	37.34
3054	NASDAQ	USAP	Fri, Jul 27, 2007	35.66	36.92	35.07	35.49
3053	NASDAQ	USAP	Thu, Jul 26, 2007	36.90	37.15	35.52	35.71
3052	NASDAQ	USAP	Wed, Jul 25, 2007	38.70	39.00	36.97	37.38
3051	NASDAQ	USAP	Tue, Jul 24, 2007	38.20	39.55	36.81	37.18
3050	NASDAQ	USAP	Mon, Jul 23, 2007	38.68	39.98	38.51	39.62
3049	NASDAQ	USAP	Fri, Jul 20, 2007	39.49	39.82	38.25	39.04
3048	NASDAQ	USAP	Thu, Jul 19, 2007	40.68	40.74	38.69	39.58
3047	NASDAQ	USAP	Wed, Jul 18, 2007	40.00	40.57	39.50	39.87
3046	NASDAQ	USAP	Tue, Jul 17, 2007	42.00	42.26	39.73	40.14
3045	NASDAQ	USAP	Mon, Jul 16, 2007	42.25	42.66	41.45	42.00
3044	NASDAQ	USAP	Fri, Jul 13, 2007	42.29	42.48	41.57	42.25
3043	NASDAQ	USAP	Thu, Jul 12, 2007	41.06	42.06	41.06	42.00
3042	NASDAQ	USAP	Wed, Jul 11, 2007	40.57	41.30	40.04	40.83
3041	NASDAQ	USAP	Tue, Jul 10, 2007	39.40	40.89	39.40	40.51
3040	NASDAQ	USAP	Mon, Jul 9, 2007	36.79	39.42	36.79	39.31
3039	NASDAQ	USAP	Fri, Jul 6, 2007	36.20	36.96	36.20	36.80
3038	NASDAQ	USAP	Thu, Jul 5, 2007	36.70	37.22	36.08	36.27
3037	NASDAQ	USAP	Tue, Jul 3, 2007	36.04	36.75	35.70	36.72
3036	NASDAQ	USAP	Mon, Jul 2, 2007	35.26	36.03	35.15	36.02
3035	NASDAQ	USAP	Fri, Jun 29, 2007	35.30	35.87	35.23	35.23
3034	NASDAQ	USAP	Thu, Jun 28, 2007	35.50	35.85	35.04	35.26
3033	NASDAQ	USAP	Wed, Jun 27, 2007	35.23	35.66	34.98	35.53
3032	NASDAQ	USAP	Tue, Jun 26, 2007	37.35	37.35	35.52	35.56
3031	NASDAQ	USAP	Mon, Jun 25, 2007	37.75	38.62	37.02	37.29
3030	NASDAQ	USAP	Fri, Jun 22, 2007	38.77	38.77	37.51	37.76
3029	NASDAQ	USAP	Thu, Jun 21, 2007	38.75	38.96	38.25	38.70
3028	NASDAQ	USAP	Wed, Jun 20, 2007	39.49	39.62	38.75	38.83
3027	NASDAQ	USAP	Tue, Jun 19, 2007	39.12	39.72	38.75	39.44
3026	NASDAQ	USAP	Mon, Jun 18, 2007	40.07	40.19	39.02	39.37
3025	NASDAQ	USAP	Fri, Jun 15, 2007	38.87	39.53	38.47	39.53
3024	NASDAQ	USAP	Thu, Jun 14, 2007	39.50	39.60	38.39	38.45
3023	NASDAQ	USAP	Wed, Jun 13, 2007	39.98	40.82	39.51	39.51
3022	NASDAQ	USAP	Tue, Jun 12, 2007	42.29	42.29	39.75	39.88
3021	NASDAQ	USAP	Mon, Jun 11, 2007	44.18	44.50	42.49	42.50
3020	NASDAQ	USAP	Fri, Jun 8, 2007	43.60	44.56	43.55	44.36
3019	NASDAQ	USAP	Thu, Jun 7, 2007	44.06	44.87	43.70	43.92
3018	NASDAQ	USAP	Wed, Jun 6, 2007	44.65	44.84	43.97	44.06
3017	NASDAQ	USAP	Tue, Jun 5, 2007	44.00	45.22	44.00	44.72
3016	NASDAQ	USAP	Mon, Jun 4, 2007	43.87	44.90	42.53	44.13
3015	NASDAQ	USAP	Fri, Jun 1, 2007	42.51	44.00	41.93	43.87
3014	NASDAQ	USAP	Thu, May 31, 2007	41.95	42.78	41.74	41.97
3013	NASDAQ	USAP	Wed, May 30, 2007	41.06	42.25	40.95	41.85
3012	NASDAQ	USAP	Tue, May 29, 2007	41.61	42.34	41.51	41.81
3011	NASDAQ	USAP	Fri, May 25, 2007	41.31	42.35	41.31	41.99
3010	NASDAQ	USAP	Thu, May 24, 2007	43.00	43.22	40.87	40.99
3009	NASDAQ	USAP	Wed, May 23, 2007	44.28	45.05	43.10	43.10
3008	NASDAQ	USAP	Tue, May 22, 2007	44.79	44.83	43.98	44.00
3007	NASDAQ	USAP	Mon, May 21, 2007	43.47	45.20	43.45	44.38
3006	NASDAQ	USAP	Fri, May 18, 2007	43.88	44.21	43.25	43.63
3005	NASDAQ	USAP	Thu, May 17, 2007	42.85	44.89	42.77	43.53
3004	NASDAQ	USAP	Wed, May 16, 2007	44.79	44.79	42.85	42.97
3003	NASDAQ	USAP	Tue, May 15, 2007	43.12	45.39	42.83	44.23
3002	NASDAQ	USAP	Mon, May 14, 2007	44.70	44.70	43.15	43.72
3001	NASDAQ	USAP	Fri, May 11, 2007	44.91	45.53	44.47	44.60
3000	NASDAQ	USAP	Thu, May 10, 2007	45.92	46.26	44.60	44.87
2999	NASDAQ	USAP	Wed, May 9, 2007	45.00	46.33	44.72	46.22
2998	NASDAQ	USAP	Tue, May 8, 2007	45.56	45.85	44.00	45.20
2997	NASDAQ	USAP	Mon, May 7, 2007	44.70	46.84	44.70	45.51
2996	NASDAQ	USAP	Fri, May 4, 2007	44.27	45.56	44.10	45.46
2995	NASDAQ	USAP	Thu, May 3, 2007	45.08	45.15	43.48	43.99
2994	NASDAQ	USAP	Wed, May 2, 2007	43.00	44.89	43.00	44.68
2993	NASDAQ	USAP	Tue, May 1, 2007	44.00	44.90	42.77	43.30
2992	NASDAQ	USAP	Mon, Apr 30, 2007	44.94	46.81	44.21	44.54
2991	NASDAQ	USAP	Fri, Apr 27, 2007	44.84	45.18	43.22	44.57
2990	NASDAQ	USAP	Thu, Apr 26, 2007	46.10	46.80	45.16	45.49
2989	NASDAQ	USAP	Wed, Apr 25, 2007	48.00	48.74	45.05	46.07
2988	NASDAQ	USAP	Tue, Apr 24, 2007	52.30	52.64	47.10	47.97
2987	NASDAQ	USAP	Mon, Apr 23, 2007	49.00	52.77	49.00	52.00
2986	NASDAQ	USAP	Fri, Apr 20, 2007	50.02	50.02	48.07	48.53
2985	NASDAQ	USAP	Thu, Apr 19, 2007	48.00	50.03	47.80	49.57
2984	NASDAQ	USAP	Wed, Apr 18, 2007	49.00	49.01	47.63	48.20
2983	NASDAQ	USAP	Tue, Apr 17, 2007	50.79	50.79	48.63	49.24
2982	NASDAQ	USAP	Mon, Apr 16, 2007	50.12	51.02	49.63	50.48
2981	NASDAQ	USAP	Fri, Apr 13, 2007	49.85	50.22	49.71	50.00
2980	NASDAQ	USAP	Thu, Apr 12, 2007	50.10	50.31	49.18	49.98
2979	NASDAQ	USAP	Wed, Apr 11, 2007	50.67	51.69	49.60	49.79
2978	NASDAQ	USAP	Tue, Apr 10, 2007	53.83	54.00	49.77	50.30
2977	NASDAQ	USAP	Mon, Apr 9, 2007	52.69	54.17	51.35	53.63
2976	NASDAQ	USAP	Thu, Apr 5, 2007	48.81	50.98	48.69	50.73
2975	NASDAQ	USAP	Wed, Apr 4, 2007	47.45	48.83	47.16	48.40
2974	NASDAQ	USAP	Tue, Apr 3, 2007	47.43	48.01	46.96	47.14
2973	NASDAQ	USAP	Mon, Apr 2, 2007	47.53	47.62	46.25	47.00
2972	NASDAQ	USAP	Fri, Mar 30, 2007	47.77	48.99	47.20	47.47
2971	NASDAQ	USAP	Thu, Mar 29, 2007	48.50	49.07	47.31	48.37
2970	NASDAQ	USAP	Wed, Mar 28, 2007	48.60	49.21	47.08	47.39
2969	NASDAQ	USAP	Tue, Mar 27, 2007	49.16	49.75	48.54	48.91
2968	NASDAQ	USAP	Mon, Mar 26, 2007	50.05	50.12	48.40	49.16
2967	NASDAQ	USAP	Fri, Mar 23, 2007	49.78	50.73	49.10	50.05
2966	NASDAQ	USAP	Thu, Mar 22, 2007	48.78	50.00	48.40	49.42
2965	NASDAQ	USAP	Wed, Mar 21, 2007	47.99	48.54	47.61	48.35
2964	NASDAQ	USAP	Tue, Mar 20, 2007	47.68	48.01	46.72	47.85
2963	NASDAQ	USAP	Mon, Mar 19, 2007	47.21	48.21	46.81	47.54
2962	NASDAQ	USAP	Fri, Mar 16, 2007	46.72	46.94	46.08	46.51
2961	NASDAQ	USAP	Thu, Mar 15, 2007	46.57	47.44	45.84	46.26
2960	NASDAQ	USAP	Wed, Mar 14, 2007	44.47	45.93	44.30	45.52
2959	NASDAQ	USAP	Tue, Mar 13, 2007	45.61	46.37	44.72	44.90
2958	NASDAQ	USAP	Mon, Mar 12, 2007	44.17	45.93	43.61	45.92
2957	NASDAQ	USAP	Fri, Mar 9, 2007	44.66	44.89	43.60	43.86
2956	NASDAQ	USAP	Thu, Mar 8, 2007	45.02	45.30	43.56	44.25
2955	NASDAQ	USAP	Wed, Mar 7, 2007	42.10	44.55	41.75	43.62
2954	NASDAQ	USAP	Tue, Mar 6, 2007	39.89	42.26	39.89	41.60
2953	NASDAQ	USAP	Mon, Mar 5, 2007	39.80	40.42	38.07	38.54
2952	NASDAQ	USAP	Fri, Mar 2, 2007	43.36	43.95	41.68	41.89
2951	NASDAQ	USAP	Thu, Mar 1, 2007	44.25	45.39	42.03	43.99
2950	NASDAQ	USAP	Wed, Feb 28, 2007	43.40	46.62	41.55	46.32
2949	NASDAQ	USAP	Tue, Feb 27, 2007	46.67	46.67	41.00	42.50
2948	NASDAQ	USAP	Mon, Feb 26, 2007	51.75	51.75	49.20	49.73
2947	NASDAQ	USAP	Fri, Feb 23, 2007	51.70	51.80	51.00	51.15
2946	NASDAQ	USAP	Thu, Feb 22, 2007	50.67	51.69	50.64	51.46
2945	NASDAQ	USAP	Wed, Feb 21, 2007	51.00	51.76	50.29	50.67
2944	NASDAQ	USAP	Tue, Feb 20, 2007	50.09	50.96	48.80	50.68
2943	NASDAQ	USAP	Fri, Feb 16, 2007	49.24	49.84	48.12	49.73
2942	NASDAQ	USAP	Thu, Feb 15, 2007	48.37	49.75	48.06	49.16
2941	NASDAQ	USAP	Wed, Feb 14, 2007	47.10	48.62	47.10	48.37
2940	NASDAQ	USAP	Tue, Feb 13, 2007	46.07	47.05	45.79	47.00
2939	NASDAQ	USAP	Mon, Feb 12, 2007	45.60	46.27	43.51	45.50
2938	NASDAQ	USAP	Fri, Feb 9, 2007	45.97	47.00	45.50	45.60
2937	NASDAQ	USAP	Thu, Feb 8, 2007	46.82	46.96	45.48	46.14
2936	NASDAQ	USAP	Wed, Feb 7, 2007	47.55	48.05	45.62	46.59
2935	NASDAQ	USAP	Tue, Feb 6, 2007	46.26	47.55	45.95	47.48
2934	NASDAQ	USAP	Mon, Feb 5, 2007	44.50	45.93	44.29	45.93
2933	NASDAQ	USAP	Fri, Feb 2, 2007	44.70	44.96	43.35	44.29
2932	NASDAQ	USAP	Thu, Feb 1, 2007	44.41	44.84	43.64	44.26
2931	NASDAQ	USAP	Wed, Jan 31, 2007	45.00	45.66	43.58	44.25
2930	NASDAQ	USAP	Tue, Jan 30, 2007	46.18	46.18	44.83	45.00
2929	NASDAQ	USAP	Mon, Jan 29, 2007	44.68	45.78	43.20	45.07
2928	NASDAQ	USAP	Fri, Jan 26, 2007	41.01	43.19	40.85	43.15
2927	NASDAQ	USAP	Thu, Jan 25, 2007	42.71	42.84	40.09	40.83
2926	NASDAQ	USAP	Wed, Jan 24, 2007	43.00	43.13	41.50	42.64
2925	NASDAQ	USAP	Tue, Jan 23, 2007	40.72	43.53	40.65	42.90
2924	NASDAQ	USAP	Mon, Jan 22, 2007	39.76	40.99	39.31	40.41
2923	NASDAQ	USAP	Fri, Jan 19, 2007	37.53	41.18	37.53	39.00
2922	NASDAQ	USAP	Thu, Jan 18, 2007	36.73	38.32	35.37	37.53
2921	NASDAQ	USAP	Wed, Jan 17, 2007	34.37	34.55	33.53	33.96
2920	NASDAQ	USAP	Tue, Jan 16, 2007	34.89	34.89	34.06	34.33
2919	NASDAQ	USAP	Fri, Jan 12, 2007	34.75	34.75	33.75	34.62
2918	NASDAQ	USAP	Thu, Jan 11, 2007	32.79	34.74	32.67	34.74
2917	NASDAQ	USAP	Wed, Jan 10, 2007	32.62	33.05	32.27	32.72
2916	NASDAQ	USAP	Tue, Jan 9, 2007	33.01	33.01	32.06	32.92
2915	NASDAQ	USAP	Mon, Jan 8, 2007	32.70	33.05	32.05	33.01
2914	NASDAQ	USAP	Fri, Jan 5, 2007	33.84	33.84	31.79	32.75
2913	NASDAQ	USAP	Thu, Jan 4, 2007	33.01	34.00	32.15	33.90
2912	NASDAQ	USAP	Wed, Jan 3, 2007	33.70	33.70	32.67	33.25
2911	NASDAQ	USAP	Fri, Dec 29, 2006	34.19	34.52	33.26	33.48
2910	NASDAQ	USAP	Thu, Dec 28, 2006	34.96	34.96	33.79	34.08
2909	NASDAQ	USAP	Wed, Dec 27, 2006	32.88	35.00	32.83	34.96
2908	NASDAQ	USAP	Tue, Dec 26, 2006	32.98	33.49	32.09	32.88
2907	NASDAQ	USAP	Fri, Dec 22, 2006	33.52	33.70	33.00	33.13
2906	NASDAQ	USAP	Thu, Dec 21, 2006	36.07	36.22	33.22	33.75
2905	NASDAQ	USAP	Wed, Dec 20, 2006	37.31	37.75	36.07	36.10
2904	NASDAQ	USAP	Tue, Dec 19, 2006	36.23	37.90	35.20	37.00
2903	NASDAQ	USAP	Mon, Dec 18, 2006	35.90	36.76	35.51	36.19
2902	NASDAQ	USAP	Fri, Dec 15, 2006	35.30	36.19	34.72	35.50
2901	NASDAQ	USAP	Thu, Dec 14, 2006	34.44	35.06	34.09	34.91
2900	NASDAQ	USAP	Wed, Dec 13, 2006	34.38	34.61	33.98	34.45
2899	NASDAQ	USAP	Tue, Dec 12, 2006	34.89	34.93	33.76	33.87
2898	NASDAQ	USAP	Mon, Dec 11, 2006	34.90	35.43	34.62	35.14
2897	NASDAQ	USAP	Fri, Dec 8, 2006	35.21	35.34	34.78	34.94
2896	NASDAQ	USAP	Thu, Dec 7, 2006	35.15	35.23	34.80	35.05
2895	NASDAQ	USAP	Wed, Dec 6, 2006	34.99	35.25	34.05	34.90
2894	NASDAQ	USAP	Tue, Dec 5, 2006	35.54	35.89	34.59	35.12
2893	NASDAQ	USAP	Mon, Dec 4, 2006	33.68	35.77	33.15	35.16
2892	NASDAQ	USAP	Fri, Dec 1, 2006	33.47	33.63	32.82	33.39
2891	NASDAQ	USAP	Thu, Nov 30, 2006	32.45	33.50	32.35	33.31
2890	NASDAQ	USAP	Wed, Nov 29, 2006	32.13	32.43	32.00	32.20
2889	NASDAQ	USAP	Tue, Nov 28, 2006	32.00	32.05	31.29	31.87
2888	NASDAQ	USAP	Mon, Nov 27, 2006	33.00	33.98	32.20	32.27
2887	NASDAQ	USAP	Fri, Nov 24, 2006	32.66	33.00	32.27	33.00
2886	NASDAQ	USAP	Wed, Nov 22, 2006	32.81	33.00	32.39	32.71
2885	NASDAQ	USAP	Tue, Nov 21, 2006	32.58	32.98	32.35	32.50
2884	NASDAQ	USAP	Mon, Nov 20, 2006	33.39	33.39	32.00	32.42
2883	NASDAQ	USAP	Fri, Nov 17, 2006	33.20	33.92	32.68	32.96
2882	NASDAQ	USAP	Thu, Nov 16, 2006	32.99	34.28	32.63	33.18
2881	NASDAQ	USAP	Wed, Nov 15, 2006	31.53	32.92	30.99	32.72
2880	NASDAQ	USAP	Tue, Nov 14, 2006	31.22	31.54	30.62	31.53
2879	NASDAQ	USAP	Mon, Nov 13, 2006	31.11	31.81	30.69	31.19
2878	NASDAQ	USAP	Fri, Nov 10, 2006	31.38	31.38	30.89	31.09
2877	NASDAQ	USAP	Thu, Nov 9, 2006	31.16	31.30	30.70	31.24
2876	NASDAQ	USAP	Wed, Nov 8, 2006	31.15	31.32	30.76	30.78
2875	NASDAQ	USAP	Tue, Nov 7, 2006	31.13	31.97	31.12	31.23
2874	NASDAQ	USAP	Mon, Nov 6, 2006	30.00	31.36	30.00	30.80
2873	NASDAQ	USAP	Fri, Nov 3, 2006	29.99	30.50	29.71	29.71
2872	NASDAQ	USAP	Thu, Nov 2, 2006	29.69	30.37	29.00	29.74
2871	NASDAQ	USAP	Wed, Nov 1, 2006	31.09	31.09	29.48	29.69
2870	NASDAQ	USAP	Tue, Oct 31, 2006	30.77	31.00	30.20	30.39
2869	NASDAQ	USAP	Mon, Oct 30, 2006	29.99	31.50	29.50	30.79
2868	NASDAQ	USAP	Fri, Oct 27, 2006	30.00	30.02	29.63	29.80
2867	NASDAQ	USAP	Thu, Oct 26, 2006	30.00	30.21	29.61	29.97
2866	NASDAQ	USAP	Wed, Oct 25, 2006	29.80	30.05	29.45	29.93
2865	NASDAQ	USAP	Tue, Oct 24, 2006	30.00	30.16	29.55	29.90
2864	NASDAQ	USAP	Mon, Oct 23, 2006	29.90	30.50	29.88	30.10
2863	NASDAQ	USAP	Fri, Oct 20, 2006	31.07	31.07	29.56	29.89
2862	NASDAQ	USAP	Thu, Oct 19, 2006	27.85	31.18	27.07	31.12
2861	NASDAQ	USAP	Wed, Oct 18, 2006	26.08	26.20	25.58	26.09
2860	NASDAQ	USAP	Tue, Oct 17, 2006	26.04	26.19	25.75	25.95
2859	NASDAQ	USAP	Mon, Oct 16, 2006	25.00	26.46	25.00	26.33
2858	NASDAQ	USAP	Fri, Oct 13, 2006	24.39	25.40	23.96	25.20
2857	NASDAQ	USAP	Thu, Oct 12, 2006	23.93	24.61	23.13	24.33
2856	NASDAQ	USAP	Wed, Oct 11, 2006	24.55	24.55	23.64	23.86
2855	NASDAQ	USAP	Tue, Oct 10, 2006	23.90	24.63	23.28	24.38
2854	NASDAQ	USAP	Mon, Oct 9, 2006	22.78	23.89	22.45	23.75
2853	NASDAQ	USAP	Fri, Oct 6, 2006	22.58	22.99	22.04	22.77
2852	NASDAQ	USAP	Thu, Oct 5, 2006	21.80	22.85	21.80	22.61
2851	NASDAQ	USAP	Wed, Oct 4, 2006	21.87	22.05	21.56	21.75
2850	NASDAQ	USAP	Tue, Oct 3, 2006	22.05	22.26	21.77	22.05
2849	NASDAQ	USAP	Mon, Oct 2, 2006	22.58	22.58	21.70	22.01
2848	NASDAQ	USAP	Fri, Sep 29, 2006	22.48	22.92	22.13	22.50
2847	NASDAQ	USAP	Thu, Sep 28, 2006	23.09	23.09	22.38	22.46
2846	NASDAQ	USAP	Wed, Sep 27, 2006	23.31	23.73	22.93	23.17
2845	NASDAQ	USAP	Tue, Sep 26, 2006	21.96	23.34	21.96	23.27
2844	NASDAQ	USAP	Mon, Sep 25, 2006	23.26	23.26	21.62	22.26
2843	NASDAQ	USAP	Fri, Sep 22, 2006	24.28	24.42	23.19	23.19
2842	NASDAQ	USAP	Thu, Sep 21, 2006	24.19	24.70	23.76	24.45
2841	NASDAQ	USAP	Wed, Sep 20, 2006	24.31	24.31	24.00	24.00
2840	NASDAQ	USAP	Tue, Sep 19, 2006	23.61	24.23	23.61	24.06
2839	NASDAQ	USAP	Mon, Sep 18, 2006	24.01	24.28	23.79	24.10
2838	NASDAQ	USAP	Fri, Sep 15, 2006	24.33	24.36	23.65	24.04
2837	NASDAQ	USAP	Thu, Sep 14, 2006	23.50	24.42	23.50	23.94
2836	NASDAQ	USAP	Wed, Sep 13, 2006	23.08	24.14	23.08	23.79
2835	NASDAQ	USAP	Tue, Sep 12, 2006	23.15	24.06	23.15	23.80
2834	NASDAQ	USAP	Mon, Sep 11, 2006	24.50	24.50	23.15	23.15
2833	NASDAQ	USAP	Fri, Sep 8, 2006	23.17	24.18	23.17	24.18
2832	NASDAQ	USAP	Thu, Sep 7, 2006	22.80	23.62	22.50	23.36
2831	NASDAQ	USAP	Wed, Sep 6, 2006	23.97	24.50	22.80	22.80
2830	NASDAQ	USAP	Tue, Sep 5, 2006	25.11	25.11	24.05	24.47
2829	NASDAQ	USAP	Fri, Sep 1, 2006	24.66	25.37	24.25	25.00
2828	NASDAQ	USAP	Thu, Aug 31, 2006	23.07	24.50	23.05	24.39
2827	NASDAQ	USAP	Wed, Aug 30, 2006	23.82	24.05	22.87	23.12
2826	NASDAQ	USAP	Tue, Aug 29, 2006	23.40	23.81	22.92	23.57
2825	NASDAQ	USAP	Mon, Aug 28, 2006	23.91	24.40	23.37	23.40
2824	NASDAQ	USAP	Fri, Aug 25, 2006	23.10	24.04	22.93	23.89
2823	NASDAQ	USAP	Thu, Aug 24, 2006	23.56	24.32	22.87	23.11
2822	NASDAQ	USAP	Wed, Aug 23, 2006	24.44	24.98	23.33	23.46
2821	NASDAQ	USAP	Tue, Aug 22, 2006	24.27	24.97	24.14	24.51
2820	NASDAQ	USAP	Mon, Aug 21, 2006	25.18	25.43	23.73	24.25
2819	NASDAQ	USAP	Fri, Aug 18, 2006	24.80	25.45	24.23	25.24
2818	NASDAQ	USAP	Thu, Aug 17, 2006	25.55	25.77	24.13	24.61
2817	NASDAQ	USAP	Wed, Aug 16, 2006	23.64	25.87	23.60	25.55
2816	NASDAQ	USAP	Tue, Aug 15, 2006	23.47	24.00	23.03	23.44
2815	NASDAQ	USAP	Mon, Aug 14, 2006	23.03	23.42	22.25	22.87
2814	NASDAQ	USAP	Fri, Aug 11, 2006	23.00	23.00	21.80	22.47
2813	NASDAQ	USAP	Thu, Aug 10, 2006	24.63	25.23	22.58	22.99
2812	NASDAQ	USAP	Wed, Aug 9, 2006	26.40	27.38	24.75	24.82
2811	NASDAQ	USAP	Tue, Aug 8, 2006	26.47	26.88	25.70	25.90
2810	NASDAQ	USAP	Mon, Aug 7, 2006	25.86	26.64	25.86	26.23
2809	NASDAQ	USAP	Fri, Aug 4, 2006	26.41	26.61	25.51	26.17
2808	NASDAQ	USAP	Thu, Aug 3, 2006	26.49	26.84	25.66	25.81
2807	NASDAQ	USAP	Wed, Aug 2, 2006	26.89	27.66	26.15	26.77
2806	NASDAQ	USAP	Tue, Aug 1, 2006	27.41	28.12	25.83	26.55
2805	NASDAQ	USAP	Mon, Jul 31, 2006	28.38	28.84	27.60	27.66
2804	NASDAQ	USAP	Fri, Jul 28, 2006	28.75	28.84	27.69	28.36
2803	NASDAQ	USAP	Thu, Jul 27, 2006	28.55	29.41	27.72	28.01
2802	NASDAQ	USAP	Wed, Jul 26, 2006	28.83	29.57	27.58	28.28
2801	NASDAQ	USAP	Tue, Jul 25, 2006	28.89	30.47	28.10	28.96
2800	NASDAQ	USAP	Mon, Jul 24, 2006	26.67	29.01	26.58	28.93
2799	NASDAQ	USAP	Fri, Jul 21, 2006	27.47	27.53	26.40	26.67
2798	NASDAQ	USAP	Thu, Jul 20, 2006	26.47	28.21	26.15	27.53
2797	NASDAQ	USAP	Wed, Jul 19, 2006	23.47	25.88	23.47	25.57
2796	NASDAQ	USAP	Tue, Jul 18, 2006	23.92	25.16	23.50	23.59
2795	NASDAQ	USAP	Mon, Jul 17, 2006	23.43	24.48	23.40	23.90
2794	NASDAQ	USAP	Fri, Jul 14, 2006	25.08	25.15	23.18	23.86
2793	NASDAQ	USAP	Thu, Jul 13, 2006	26.00	26.88	25.14	25.25
2792	NASDAQ	USAP	Wed, Jul 12, 2006	26.69	27.58	26.65	27.05
2791	NASDAQ	USAP	Tue, Jul 11, 2006	26.81	27.02	26.07	26.82
2790	NASDAQ	USAP	Mon, Jul 10, 2006	26.80	27.36	26.39	26.90
2789	NASDAQ	USAP	Fri, Jul 7, 2006	27.00	27.49	26.52	26.75
2788	NASDAQ	USAP	Thu, Jul 6, 2006	28.67	28.82	26.97	27.15
2787	NASDAQ	USAP	Wed, Jul 5, 2006	29.49	29.49	28.39	28.63
2786	NASDAQ	USAP	Mon, Jul 3, 2006	29.27	29.98	28.99	29.48
2785	NASDAQ	USAP	Fri, Jun 30, 2006	28.33	29.34	27.66	29.27
2784	NASDAQ	USAP	Thu, Jun 29, 2006	25.00	28.23	25.00	27.93
2783	NASDAQ	USAP	Wed, Jun 28, 2006	27.01	27.01	25.07	25.37
2782	NASDAQ	USAP	Tue, Jun 27, 2006	26.90	27.67	26.35	27.03
2781	NASDAQ	USAP	Mon, Jun 26, 2006	25.76	26.95	25.76	26.87
2780	NASDAQ	USAP	Fri, Jun 23, 2006	25.98	26.09	25.02	25.54
2779	NASDAQ	USAP	Thu, Jun 22, 2006	26.90	27.08	25.56	26.05
2778	NASDAQ	USAP	Wed, Jun 21, 2006	26.36	26.99	26.29	26.90
2777	NASDAQ	USAP	Tue, Jun 20, 2006	25.19	26.43	25.19	26.42
2776	NASDAQ	USAP	Mon, Jun 19, 2006	25.50	26.24	24.88	25.31
2775	NASDAQ	USAP	Fri, Jun 16, 2006	26.11	26.11	25.11	25.40
2774	NASDAQ	USAP	Thu, Jun 15, 2006	24.17	26.43	23.91	26.23
2773	NASDAQ	USAP	Wed, Jun 14, 2006	22.97	23.98	22.52	23.78
2772	NASDAQ	USAP	Tue, Jun 13, 2006	24.06	24.26	22.69	23.01
2771	NASDAQ	USAP	Mon, Jun 12, 2006	25.85	26.43	23.25	24.23
2770	NASDAQ	USAP	Fri, Jun 9, 2006	25.89	26.88	25.63	25.96
2769	NASDAQ	USAP	Thu, Jun 8, 2006	26.00	26.14	24.90	25.84
2768	NASDAQ	USAP	Wed, Jun 7, 2006	26.77	27.69	26.50	26.51
2767	NASDAQ	USAP	Tue, Jun 6, 2006	29.05	29.47	26.50	26.83
2766	NASDAQ	USAP	Mon, Jun 5, 2006	28.75	29.66	28.19	28.83
2765	NASDAQ	USAP	Fri, Jun 2, 2006	27.79	28.82	27.51	28.56
2764	NASDAQ	USAP	Thu, Jun 1, 2006	26.68	27.41	26.60	27.41
2763	NASDAQ	USAP	Wed, May 31, 2006	27.40	28.52	26.00	26.60
2762	NASDAQ	USAP	Tue, May 30, 2006	28.59	28.70	27.29	27.29
2761	NASDAQ	USAP	Fri, May 26, 2006	28.81	28.81	27.72	28.59
2760	NASDAQ	USAP	Thu, May 25, 2006	27.37	28.67	26.72	28.14
2759	NASDAQ	USAP	Wed, May 24, 2006	26.94	28.45	26.18	26.90
2758	NASDAQ	USAP	Tue, May 23, 2006	25.77	28.07	25.77	27.00
2757	NASDAQ	USAP	Mon, May 22, 2006	26.15	26.55	24.55	25.47
2756	NASDAQ	USAP	Fri, May 19, 2006	28.07	28.12	25.03	26.64
2755	NASDAQ	USAP	Thu, May 18, 2006	26.80	28.63	26.80	28.04
2754	NASDAQ	USAP	Wed, May 17, 2006	29.98	30.35	26.23	26.78
2753	NASDAQ	USAP	Tue, May 16, 2006	28.88	30.37	27.65	29.84
2752	NASDAQ	USAP	Mon, May 15, 2006	31.20	31.20	27.98	28.40
2751	NASDAQ	USAP	Fri, May 12, 2006	32.13	32.93	30.40	31.20
2750	NASDAQ	USAP	Thu, May 11, 2006	37.05	37.05	31.71	32.69
2749	NASDAQ	USAP	Wed, May 10, 2006	36.57	37.00	35.35	36.33
2748	NASDAQ	USAP	Tue, May 9, 2006	34.98	36.35	34.43	35.97
2747	NASDAQ	USAP	Mon, May 8, 2006	33.78	34.96	33.55	34.40
2746	NASDAQ	USAP	Fri, May 5, 2006	33.95	34.20	32.79	33.14
2745	NASDAQ	USAP	Thu, May 4, 2006	32.50	33.68	32.40	33.51
2744	NASDAQ	USAP	Wed, May 3, 2006	32.63	32.96	31.74	32.30
2743	NASDAQ	USAP	Tue, May 2, 2006	32.00	32.50	31.25	32.22
2742	NASDAQ	USAP	Mon, May 1, 2006	32.30	32.31	31.11	31.75
2741	NASDAQ	USAP	Fri, Apr 28, 2006	31.31	31.69	30.61	31.34
2740	NASDAQ	USAP	Thu, Apr 27, 2006	31.50	31.77	29.60	31.32
2739	NASDAQ	USAP	Wed, Apr 26, 2006	31.61	32.23	31.32	31.61
2738	NASDAQ	USAP	Tue, Apr 25, 2006	31.26	32.05	31.10	31.59
2737	NASDAQ	USAP	Mon, Apr 24, 2006	30.75	31.20	30.25	30.85
2736	NASDAQ	USAP	Fri, Apr 21, 2006	30.33	30.50	29.69	30.30
2735	NASDAQ	USAP	Thu, Apr 20, 2006	30.58	31.35	29.15	30.31
2734	NASDAQ	USAP	Wed, Apr 19, 2006	29.00	30.00	28.74	30.00
2733	NASDAQ	USAP	Tue, Apr 18, 2006	26.47	28.97	26.12	28.49
2732	NASDAQ	USAP	Mon, Apr 17, 2006	26.20	26.95	25.48	26.19
2731	NASDAQ	USAP	Thu, Apr 13, 2006	25.73	26.65	24.47	26.23
2730	NASDAQ	USAP	Wed, Apr 12, 2006	26.77	26.99	25.99	25.99
2729	NASDAQ	USAP	Tue, Apr 11, 2006	26.79	27.22	25.55	26.44
2728	NASDAQ	USAP	Mon, Apr 10, 2006	26.86	26.95	26.01	26.45
2727	NASDAQ	USAP	Fri, Apr 7, 2006	26.50	26.95	26.15	26.59
2726	NASDAQ	USAP	Thu, Apr 6, 2006	26.19	26.40	25.70	26.30
2725	NASDAQ	USAP	Wed, Apr 5, 2006	26.02	26.25	25.47	25.96
2724	NASDAQ	USAP	Tue, Apr 4, 2006	24.99	25.99	24.61	25.69
2723	NASDAQ	USAP	Mon, Apr 3, 2006	25.65	26.45	24.24	24.98
2722	NASDAQ	USAP	Fri, Mar 31, 2006	25.09	25.99	25.09	25.70
2721	NASDAQ	USAP	Thu, Mar 30, 2006	25.99	26.25	24.31	25.19
2720	NASDAQ	USAP	Wed, Mar 29, 2006	23.74	25.90	23.60	25.77
2719	NASDAQ	USAP	Tue, Mar 28, 2006	23.28	23.72	23.25	23.57
2718	NASDAQ	USAP	Mon, Mar 27, 2006	22.68	23.49	22.17	23.02
2717	NASDAQ	USAP	Fri, Mar 24, 2006	22.09	22.69	21.61	22.16
2716	NASDAQ	USAP	Thu, Mar 23, 2006	21.58	22.03	21.41	22.03
2715	NASDAQ	USAP	Wed, Mar 22, 2006	21.45	21.55	21.21	21.50
2714	NASDAQ	USAP	Tue, Mar 21, 2006	22.25	22.50	21.45	21.55
2713	NASDAQ	USAP	Mon, Mar 20, 2006	21.87	22.06	21.81	22.06
2712	NASDAQ	USAP	Fri, Mar 17, 2006	21.50	21.93	21.33	21.48
2711	NASDAQ	USAP	Thu, Mar 16, 2006	21.30	21.65	21.27	21.48
2710	NASDAQ	USAP	Wed, Mar 15, 2006	22.29	22.29	21.25	21.30
2709	NASDAQ	USAP	Tue, Mar 14, 2006	22.25	22.25	21.64	21.76
2708	NASDAQ	USAP	Mon, Mar 13, 2006	21.25	22.14	21.10	22.00
2707	NASDAQ	USAP	Fri, Mar 10, 2006	21.10	21.35	20.24	21.20
2706	NASDAQ	USAP	Thu, Mar 9, 2006	21.36	21.45	21.07	21.21
2705	NASDAQ	USAP	Wed, Mar 8, 2006	21.20	21.34	20.90	21.20
2704	NASDAQ	USAP	Tue, Mar 7, 2006	21.00	21.25	20.73	21.09
2703	NASDAQ	USAP	Mon, Mar 6, 2006	20.49	21.00	20.12	20.90
2702	NASDAQ	USAP	Fri, Mar 3, 2006	20.23	20.25	19.90	20.08
2701	NASDAQ	USAP	Thu, Mar 2, 2006	20.10	20.10	19.75	20.06
2700	NASDAQ	USAP	Wed, Mar 1, 2006	19.73	20.45	19.50	20.00
2699	NASDAQ	USAP	Tue, Feb 28, 2006	19.63	19.70	19.31	19.49
2698	NASDAQ	USAP	Mon, Feb 27, 2006	19.59	19.82	19.00	19.25
2697	NASDAQ	USAP	Fri, Feb 24, 2006	19.24	19.50	18.88	19.44
2696	NASDAQ	USAP	Thu, Feb 23, 2006	19.18	19.18	18.30	18.78
2695	NASDAQ	USAP	Wed, Feb 22, 2006	19.15	19.37	19.01	19.12
2694	NASDAQ	USAP	Tue, Feb 21, 2006	19.00	19.25	18.72	19.00
2693	NASDAQ	USAP	Fri, Feb 17, 2006	18.60	19.18	18.60	19.00
2692	NASDAQ	USAP	Thu, Feb 16, 2006	19.42	19.42	18.57	18.97
2691	NASDAQ	USAP	Wed, Feb 15, 2006	18.57	19.03	18.57	18.97
2690	NASDAQ	USAP	Tue, Feb 14, 2006	18.10	18.23	18.05	18.22
2689	NASDAQ	USAP	Mon, Feb 13, 2006	18.72	19.24	17.56	18.02
2688	NASDAQ	USAP	Fri, Feb 10, 2006	19.05	19.05	18.05	18.40
2687	NASDAQ	USAP	Thu, Feb 9, 2006	18.80	18.89	18.31	18.88
2686	NASDAQ	USAP	Wed, Feb 8, 2006	18.67	18.82	18.04	18.80
2685	NASDAQ	USAP	Tue, Feb 7, 2006	19.80	19.80	18.75	18.83
2684	NASDAQ	USAP	Mon, Feb 6, 2006	19.25	19.95	19.10	19.39
2683	NASDAQ	USAP	Fri, Feb 3, 2006	17.56	19.50	17.56	18.97
2682	NASDAQ	USAP	Thu, Feb 2, 2006	18.13	18.30	17.53	17.68
2681	NASDAQ	USAP	Wed, Feb 1, 2006	19.01	19.04	18.36	18.63
2680	NASDAQ	USAP	Tue, Jan 31, 2006	19.45	19.45	18.84	19.11
2679	NASDAQ	USAP	Mon, Jan 30, 2006	19.81	19.86	19.29	19.38
2678	NASDAQ	USAP	Fri, Jan 27, 2006	19.39	20.18	19.39	19.66
2677	NASDAQ	USAP	Thu, Jan 26, 2006	19.62	19.62	18.50	18.99
2676	NASDAQ	USAP	Wed, Jan 25, 2006	19.27	19.64	19.04	19.30
2675	NASDAQ	USAP	Tue, Jan 24, 2006	18.54	19.15	18.50	19.00
2674	NASDAQ	USAP	Mon, Jan 23, 2006	17.96	18.49	17.96	18.30
2673	NASDAQ	USAP	Fri, Jan 20, 2006	17.80	17.97	16.71	17.87
2672	NASDAQ	USAP	Thu, Jan 19, 2006	17.79	18.30	17.31	17.73
2671	NASDAQ	USAP	Wed, Jan 18, 2006	16.85	17.22	16.57	16.68
2670	NASDAQ	USAP	Tue, Jan 17, 2006	17.04	17.30	16.78	17.30
2669	NASDAQ	USAP	Fri, Jan 13, 2006	16.85	16.98	16.30	16.90
2668	NASDAQ	USAP	Thu, Jan 12, 2006	16.74	16.80	16.38	16.64
2667	NASDAQ	USAP	Wed, Jan 11, 2006	16.50	16.70	16.42	16.70
2666	NASDAQ	USAP	Tue, Jan 10, 2006	16.29	16.44	16.24	16.39
2665	NASDAQ	USAP	Mon, Jan 9, 2006	16.23	16.45	16.15	16.40
2664	NASDAQ	USAP	Fri, Jan 6, 2006	16.20	16.25	16.14	16.15
2663	NASDAQ	USAP	Thu, Jan 5, 2006	15.60	16.10	15.60	16.04
2662	NASDAQ	USAP	Wed, Jan 4, 2006	15.22	15.39	14.96	15.39
2661	NASDAQ	USAP	Tue, Jan 3, 2006	15.24	15.24	14.94	14.98
2660	NASDAQ	USAP	Fri, Dec 30, 2005	14.62	15.00	14.58	15.00
2659	NASDAQ	USAP	Thu, Dec 29, 2005	14.80	15.08	14.80	15.08
2658	NASDAQ	USAP	Wed, Dec 28, 2005	14.34	14.82	14.34	14.69
2657	NASDAQ	USAP	Tue, Dec 27, 2005	14.80	14.80	14.41	14.55
2656	NASDAQ	USAP	Fri, Dec 23, 2005	14.66	14.69	14.41	14.68
2655	NASDAQ	USAP	Thu, Dec 22, 2005	14.80	14.85	14.44	14.70
2654	NASDAQ	USAP	Wed, Dec 21, 2005	14.80	14.80	14.22	14.69
2653	NASDAQ	USAP	Tue, Dec 20, 2005	14.60	14.60	14.48	14.50
2652	NASDAQ	USAP	Mon, Dec 19, 2005	14.18	14.56	14.18	14.54
2651	NASDAQ	USAP	Fri, Dec 16, 2005	14.19	14.46	14.18	14.42
2650	NASDAQ	USAP	Thu, Dec 15, 2005	14.22	14.25	14.19	14.20
2649	NASDAQ	USAP	Wed, Dec 14, 2005	14.29	14.30	14.29	14.30
2648	NASDAQ	USAP	Tue, Dec 13, 2005	14.21	14.30	14.20	14.22
2647	NASDAQ	USAP	Mon, Dec 12, 2005	14.11	14.29	14.10	14.20
2646	NASDAQ	USAP	Fri, Dec 9, 2005	14.02	14.15	14.02	14.11
2645	NASDAQ	USAP	Thu, Dec 8, 2005	14.22	14.33	14.16	14.16
2644	NASDAQ	USAP	Wed, Dec 7, 2005	14.24	14.35	14.21	14.35
2643	NASDAQ	USAP	Tue, Dec 6, 2005	14.34	14.39	14.26	14.26
2642	NASDAQ	USAP	Mon, Dec 5, 2005	14.16	14.35	14.16	14.28
2641	NASDAQ	USAP	Fri, Dec 2, 2005	14.25	14.45	14.25	14.40
2640	NASDAQ	USAP	Thu, Dec 1, 2005	14.20	14.30	14.17	14.30
2639	NASDAQ	USAP	Wed, Nov 30, 2005	14.19	14.19	14.17	14.17
2638	NASDAQ	USAP	Tue, Nov 29, 2005	14.20	14.24	14.15	14.18
2637	NASDAQ	USAP	Mon, Nov 28, 2005	14.14	14.30	14.14	14.30
2636	NASDAQ	USAP	Fri, Nov 25, 2005	14.60	14.60	14.44	14.44
2635	NASDAQ	USAP	Wed, Nov 23, 2005	14.12	14.50	13.90	14.49
2634	NASDAQ	USAP	Tue, Nov 22, 2005	14.28	14.45	14.00	14.19
2633	NASDAQ	USAP	Mon, Nov 21, 2005	13.85	14.21	13.85	14.02
2632	NASDAQ	USAP	Fri, Nov 18, 2005	13.95	13.95	13.75	13.75
2631	NASDAQ	USAP	Thu, Nov 17, 2005	13.92	13.93	13.70	13.79
2630	NASDAQ	USAP	Wed, Nov 16, 2005	13.56	13.80	13.56	13.76
2629	NASDAQ	USAP	Tue, Nov 15, 2005	13.60	13.83	13.50	13.50
2628	NASDAQ	USAP	Mon, Nov 14, 2005	14.00	14.00	13.65	13.96
2627	NASDAQ	USAP	Fri, Nov 11, 2005	13.96	14.12	13.96	14.00
2626	NASDAQ	USAP	Thu, Nov 10, 2005	14.60	14.72	14.03	14.22
2625	NASDAQ	USAP	Wed, Nov 9, 2005	14.74	14.74	14.60	14.70
2624	NASDAQ	USAP	Tue, Nov 8, 2005	14.75	14.76	14.75	14.75
2623	NASDAQ	USAP	Mon, Nov 7, 2005	14.80	14.85	14.76	14.76
2622	NASDAQ	USAP	Fri, Nov 4, 2005	14.40	14.94	14.40	14.85
2621	NASDAQ	USAP	Thu, Nov 3, 2005	14.90	15.10	14.86	15.00
2620	NASDAQ	USAP	Wed, Nov 2, 2005	14.79	14.99	14.79	14.98
2619	NASDAQ	USAP	Tue, Nov 1, 2005	14.50	14.99	14.50	14.84
2618	NASDAQ	USAP	Mon, Oct 31, 2005	14.80	14.97	14.70	14.90
2617	NASDAQ	USAP	Fri, Oct 28, 2005	14.87	14.89	14.50	14.75
2616	NASDAQ	USAP	Thu, Oct 27, 2005	14.71	15.07	14.71	14.89
2615	NASDAQ	USAP	Wed, Oct 26, 2005	14.49	14.86	14.43	14.67
2614	NASDAQ	USAP	Tue, Oct 25, 2005	14.26	14.54	14.26	14.45
2613	NASDAQ	USAP	Mon, Oct 24, 2005	14.34	14.49	14.15	14.28
2612	NASDAQ	USAP	Fri, Oct 21, 2005	14.10	14.28	13.85	14.28
2611	NASDAQ	USAP	Thu, Oct 20, 2005	13.55	14.15	12.22	14.00
2610	NASDAQ	USAP	Wed, Oct 19, 2005	14.45	14.95	14.45	14.95
2609	NASDAQ	USAP	Tue, Oct 18, 2005	14.60	14.78	14.40	14.40
2608	NASDAQ	USAP	Mon, Oct 17, 2005	14.76	14.97	14.75	14.79
2607	NASDAQ	USAP	Fri, Oct 14, 2005	15.00	15.21	14.75	15.06
2606	NASDAQ	USAP	Thu, Oct 13, 2005	15.31	15.44	15.10	15.18
2605	NASDAQ	USAP	Wed, Oct 12, 2005	15.12	15.90	15.12	15.74
2604	NASDAQ	USAP	Tue, Oct 11, 2005	15.35	15.38	15.35	15.38
2603	NASDAQ	USAP	Mon, Oct 10, 2005	15.88	15.88	15.22	15.34
2602	NASDAQ	USAP	Fri, Oct 7, 2005	15.06	15.80	15.06	15.60
2601	NASDAQ	USAP	Thu, Oct 6, 2005	15.35	15.68	15.11	15.35
2600	NASDAQ	USAP	Wed, Oct 5, 2005	16.40	16.74	15.40	15.69
2599	NASDAQ	USAP	Tue, Oct 4, 2005	16.05	17.01	15.92	16.48
2598	NASDAQ	USAP	Mon, Oct 3, 2005	16.69	16.75	16.18	16.38
2597	NASDAQ	USAP	Fri, Sep 30, 2005	17.03	17.04	16.71	16.80
2596	NASDAQ	USAP	Thu, Sep 29, 2005	16.59	17.03	16.41	16.80
2595	NASDAQ	USAP	Wed, Sep 28, 2005	16.20	16.82	16.20	16.35
2594	NASDAQ	USAP	Tue, Sep 27, 2005	16.50	17.24	16.47	16.47
2593	NASDAQ	USAP	Mon, Sep 26, 2005	15.67	16.84	15.54	16.75
2592	NASDAQ	USAP	Fri, Sep 23, 2005	15.82	16.45	15.82	15.91
2591	NASDAQ	USAP	Thu, Sep 22, 2005	16.00	16.64	15.92	16.04
2590	NASDAQ	USAP	Wed, Sep 21, 2005	16.22	16.68	16.00	16.15
2589	NASDAQ	USAP	Tue, Sep 20, 2005	16.12	16.16	15.20	15.98
2588	NASDAQ	USAP	Mon, Sep 19, 2005	16.50	16.50	15.99	16.25
2587	NASDAQ	USAP	Fri, Sep 16, 2005	16.33	16.33	15.10	16.27
2586	NASDAQ	USAP	Thu, Sep 15, 2005	16.15	16.50	16.15	16.31
2585	NASDAQ	USAP	Wed, Sep 14, 2005	16.75	16.75	16.04	16.04
2584	NASDAQ	USAP	Tue, Sep 13, 2005	16.61	16.68	16.61	16.64
2583	NASDAQ	USAP	Mon, Sep 12, 2005	16.65	16.70	16.51	16.61
2582	NASDAQ	USAP	Fri, Sep 9, 2005	16.85	16.85	16.41	16.68
2581	NASDAQ	USAP	Thu, Sep 8, 2005	16.75	16.80	16.40	16.61
2580	NASDAQ	USAP	Wed, Sep 7, 2005	16.36	17.06	16.25	16.61
2579	NASDAQ	USAP	Tue, Sep 6, 2005	16.53	16.82	16.10	16.19
2578	NASDAQ	USAP	Fri, Sep 2, 2005	15.50	17.00	15.50	16.25
2577	NASDAQ	USAP	Thu, Sep 1, 2005	15.30	15.60	15.30	15.60
2576	NASDAQ	USAP	Wed, Aug 31, 2005	15.51	15.71	15.33	15.51
2575	NASDAQ	USAP	Tue, Aug 30, 2005	15.34	15.63	15.23	15.63
2574	NASDAQ	USAP	Mon, Aug 29, 2005	15.40	15.50	15.33	15.50
2573	NASDAQ	USAP	Fri, Aug 26, 2005	15.42	15.67	15.40	15.61
2572	NASDAQ	USAP	Thu, Aug 25, 2005	15.56	15.56	15.41	15.43
2571	NASDAQ	USAP	Wed, Aug 24, 2005	15.50	16.18	15.50	15.55
2570	NASDAQ	USAP	Tue, Aug 23, 2005	16.52	16.52	15.50	15.51
2569	NASDAQ	USAP	Mon, Aug 22, 2005	15.90	16.34	15.60	16.15
2568	NASDAQ	USAP	Fri, Aug 19, 2005	15.60	15.72	15.40	15.65
2567	NASDAQ	USAP	Thu, Aug 18, 2005	15.39	15.88	15.39	15.60
2566	NASDAQ	USAP	Wed, Aug 17, 2005	16.02	16.06	15.40	15.61
2565	NASDAQ	USAP	Tue, Aug 16, 2005	16.50	16.61	16.10	16.10
2564	NASDAQ	USAP	Mon, Aug 15, 2005	16.25	16.65	15.96	16.60
2563	NASDAQ	USAP	Fri, Aug 12, 2005	16.55	16.76	16.01	16.21
2562	NASDAQ	USAP	Thu, Aug 11, 2005	15.83	16.45	15.71	16.39
2561	NASDAQ	USAP	Wed, Aug 10, 2005	16.39	16.79	15.76	15.82
2560	NASDAQ	USAP	Tue, Aug 9, 2005	16.65	16.78	16.14	16.78
2559	NASDAQ	USAP	Mon, Aug 8, 2005	15.83	16.80	15.71	16.79
2558	NASDAQ	USAP	Fri, Aug 5, 2005	15.84	16.55	15.61	16.07
2557	NASDAQ	USAP	Thu, Aug 4, 2005	16.43	16.43	15.75	15.83
2556	NASDAQ	USAP	Wed, Aug 3, 2005	16.40	16.47	16.23	16.30
2555	NASDAQ	USAP	Tue, Aug 2, 2005	16.02	16.53	16.02	16.35
2554	NASDAQ	USAP	Mon, Aug 1, 2005	15.85	16.80	15.85	15.96
2553	NASDAQ	USAP	Fri, Jul 29, 2005	16.40	16.88	15.37	16.05
2552	NASDAQ	USAP	Thu, Jul 28, 2005	16.48	16.88	16.34	16.87
2551	NASDAQ	USAP	Wed, Jul 27, 2005	16.60	16.93	16.44	16.48
2550	NASDAQ	USAP	Tue, Jul 26, 2005	16.75	16.99	16.22	16.50
2549	NASDAQ	USAP	Mon, Jul 25, 2005	16.78	16.85	16.34	16.75
2548	NASDAQ	USAP	Fri, Jul 22, 2005	16.50	16.85	15.40	16.78
2547	NASDAQ	USAP	Thu, Jul 21, 2005	17.20	17.20	15.97	16.40
2546	NASDAQ	USAP	Wed, Jul 20, 2005	14.25	16.34	13.74	15.96
2545	NASDAQ	USAP	Tue, Jul 19, 2005	12.90	13.13	12.87	12.90
2544	NASDAQ	USAP	Mon, Jul 18, 2005	13.05	13.11	12.80	12.96
2543	NASDAQ	USAP	Fri, Jul 15, 2005	12.83	13.03	12.80	12.80
2542	NASDAQ	USAP	Thu, Jul 14, 2005	12.95	12.95	12.69	12.80
2541	NASDAQ	USAP	Wed, Jul 13, 2005	12.90	13.00	12.65	12.90
2540	NASDAQ	USAP	Tue, Jul 12, 2005	12.78	12.82	12.55	12.75
2539	NASDAQ	USAP	Mon, Jul 11, 2005	12.45	12.69	12.40	12.53
2538	NASDAQ	USAP	Fri, Jul 8, 2005	12.49	12.50	12.34	12.35
2537	NASDAQ	USAP	Thu, Jul 7, 2005	12.40	12.49	12.38	12.42
2536	NASDAQ	USAP	Wed, Jul 6, 2005	12.55	12.62	12.35	12.40
2535	NASDAQ	USAP	Tue, Jul 5, 2005	12.29	12.50	12.05	12.38
2534	NASDAQ	USAP	Fri, Jul 1, 2005	12.18	12.54	12.00	12.42
2533	NASDAQ	USAP	Thu, Jun 30, 2005	12.30	12.30	12.15	12.18
2532	NASDAQ	USAP	Wed, Jun 29, 2005	12.01	12.33	12.01	12.30
2531	NASDAQ	USAP	Tue, Jun 28, 2005	12.38	12.46	12.25	12.34
2530	NASDAQ	USAP	Mon, Jun 27, 2005	12.00	12.28	12.00	12.25
2529	NASDAQ	USAP	Fri, Jun 24, 2005	12.37	12.66	12.22	12.30
2528	NASDAQ	USAP	Thu, Jun 23, 2005	12.23	12.50	12.23	12.46
2527	NASDAQ	USAP	Wed, Jun 22, 2005	12.49	12.50	12.28	12.50
2526	NASDAQ	USAP	Tue, Jun 21, 2005	12.05	12.61	12.05	12.38
2525	NASDAQ	USAP	Mon, Jun 20, 2005	12.99	12.99	12.50	12.50
2524	NASDAQ	USAP	Fri, Jun 17, 2005	13.05	13.05	12.50	12.60
2523	NASDAQ	USAP	Thu, Jun 16, 2005	12.28	13.00	12.28	12.59
2522	NASDAQ	USAP	Wed, Jun 15, 2005	12.15	12.76	12.15	12.68
2521	NASDAQ	USAP	Tue, Jun 14, 2005	12.95	12.95	12.14	12.51
2520	NASDAQ	USAP	Mon, Jun 13, 2005	12.57	12.88	12.36	12.81
2519	NASDAQ	USAP	Fri, Jun 10, 2005	12.78	12.98	12.33	12.57
2518	NASDAQ	USAP	Thu, Jun 9, 2005	12.90	12.97	12.90	12.97
2517	NASDAQ	USAP	Wed, Jun 8, 2005	12.76	13.60	12.74	12.90
2516	NASDAQ	USAP	Tue, Jun 7, 2005	12.77	12.89	12.54	12.69
2515	NASDAQ	USAP	Mon, Jun 6, 2005	12.73	13.25	12.57	12.77
2514	NASDAQ	USAP	Fri, Jun 3, 2005	12.49	12.73	12.36	12.36
2513	NASDAQ	USAP	Thu, Jun 2, 2005	12.48	12.55	12.30	12.30
2512	NASDAQ	USAP	Wed, Jun 1, 2005	12.59	12.59	12.43	12.54
2511	NASDAQ	USAP	Tue, May 31, 2005	12.75	12.75	12.25	12.58
2510	NASDAQ	USAP	Fri, May 27, 2005	12.37	12.62	12.37	12.56
2509	NASDAQ	USAP	Thu, May 26, 2005	13.12	13.12	12.40	12.50
2508	NASDAQ	USAP	Wed, May 25, 2005	12.56	12.70	12.37	12.67
2507	NASDAQ	USAP	Tue, May 24, 2005	12.70	12.78	12.50	12.68
2506	NASDAQ	USAP	Mon, May 23, 2005	12.77	13.00	12.60	12.95
2505	NASDAQ	USAP	Fri, May 20, 2005	13.19	13.33	13.19	13.33
2504	NASDAQ	USAP	Thu, May 19, 2005	12.60	12.95	12.50	12.72
2503	NASDAQ	USAP	Wed, May 18, 2005	13.01	13.37	12.51	12.55
2502	NASDAQ	USAP	Tue, May 17, 2005	12.50	12.76	12.40	12.66
2501	NASDAQ	USAP	Mon, May 16, 2005	12.60	12.64	12.22	12.41
2500	NASDAQ	USAP	Fri, May 13, 2005	13.42	13.42	12.63	12.75
2499	NASDAQ	USAP	Thu, May 12, 2005	14.00	14.02	12.88	13.50
2498	NASDAQ	USAP	Wed, May 11, 2005	14.54	14.54	13.87	14.12
2497	NASDAQ	USAP	Tue, May 10, 2005	14.65	14.65	14.10	14.10
2496	NASDAQ	USAP	Mon, May 9, 2005	14.16	14.50	13.87	14.33
2495	NASDAQ	USAP	Fri, May 6, 2005	14.65	14.75	13.76	14.54
2494	NASDAQ	USAP	Thu, May 5, 2005	14.00	14.60	13.97	14.57
2493	NASDAQ	USAP	Wed, May 4, 2005	14.15	14.19	13.87	14.00
2492	NASDAQ	USAP	Tue, May 3, 2005	14.85	14.85	14.10	14.50
2491	NASDAQ	USAP	Mon, May 2, 2005	14.73	14.73	14.40	14.54
2490	NASDAQ	USAP	Fri, Apr 29, 2005	14.72	14.72	14.38	14.65
2489	NASDAQ	USAP	Thu, Apr 28, 2005	14.49	14.64	14.49	14.64
2488	NASDAQ	USAP	Wed, Apr 27, 2005	14.45	14.61	14.34	14.61
2487	NASDAQ	USAP	Tue, Apr 26, 2005	14.42	14.65	14.42	14.58
2486	NASDAQ	USAP	Mon, Apr 25, 2005	14.39	14.69	14.39	14.53
2485	NASDAQ	USAP	Fri, Apr 22, 2005	14.53	14.65	14.16	14.35
2484	NASDAQ	USAP	Thu, Apr 21, 2005	14.47	14.70	14.41	14.55
2483	NASDAQ	USAP	Wed, Apr 20, 2005	13.32	14.12	12.91	13.79
2482	NASDAQ	USAP	Tue, Apr 19, 2005	13.18	13.66	12.90	12.90
2481	NASDAQ	USAP	Mon, Apr 18, 2005	13.18	13.28	12.95	12.96
2480	NASDAQ	USAP	Fri, Apr 15, 2005	12.80	13.24	12.75	12.81
2479	NASDAQ	USAP	Thu, Apr 14, 2005	13.21	13.21	13.00	13.00
2478	NASDAQ	USAP	Wed, Apr 13, 2005	13.01	13.39	13.00	13.17
2477	NASDAQ	USAP	Tue, Apr 12, 2005	13.41	13.61	13.03	13.20
2476	NASDAQ	USAP	Mon, Apr 11, 2005	13.11	14.02	13.11	13.86
2475	NASDAQ	USAP	Fri, Apr 8, 2005	13.48	13.54	13.02	13.53
2474	NASDAQ	USAP	Thu, Apr 7, 2005	13.97	13.97	13.71	13.88
2473	NASDAQ	USAP	Wed, Apr 6, 2005	13.65	13.86	13.09	13.63
2472	NASDAQ	USAP	Tue, Apr 5, 2005	13.07	14.03	13.07	13.95
2471	NASDAQ	USAP	Mon, Apr 4, 2005	13.00	13.74	12.95	13.68
2470	NASDAQ	USAP	Fri, Apr 1, 2005	13.92	13.97	13.35	13.75
2469	NASDAQ	USAP	Thu, Mar 31, 2005	13.80	14.05	13.80	14.04
2468	NASDAQ	USAP	Wed, Mar 30, 2005	13.94	13.94	13.50	13.59
2467	NASDAQ	USAP	Tue, Mar 29, 2005	14.01	14.03	13.65	13.71
2466	NASDAQ	USAP	Mon, Mar 28, 2005	13.66	14.17	13.66	14.00
2465	NASDAQ	USAP	Thu, Mar 24, 2005	13.70	14.10	13.70	13.90
2464	NASDAQ	USAP	Wed, Mar 23, 2005	14.81	14.81	13.75	13.86
2463	NASDAQ	USAP	Tue, Mar 22, 2005	14.74	15.20	14.60	15.03
2462	NASDAQ	USAP	Mon, Mar 21, 2005	13.90	14.50	13.75	14.48
2461	NASDAQ	USAP	Fri, Mar 18, 2005	14.72	14.72	13.99	14.20
2460	NASDAQ	USAP	Thu, Mar 17, 2005	14.24	14.90	14.24	14.42
2459	NASDAQ	USAP	Wed, Mar 16, 2005	15.39	15.39	14.29	14.52
2458	NASDAQ	USAP	Tue, Mar 15, 2005	15.82	16.15	15.01	15.24
2457	NASDAQ	USAP	Mon, Mar 14, 2005	16.00	16.88	15.62	16.15
2456	NASDAQ	USAP	Fri, Mar 11, 2005	16.75	17.26	16.75	16.90
2455	NASDAQ	USAP	Thu, Mar 10, 2005	17.43	17.75	16.86	17.28
2454	NASDAQ	USAP	Wed, Mar 9, 2005	17.67	17.89	17.50	17.72
2453	NASDAQ	USAP	Tue, Mar 8, 2005	17.70	17.75	17.68	17.69
2452	NASDAQ	USAP	Mon, Mar 7, 2005	17.50	18.02	17.50	17.70
2451	NASDAQ	USAP	Fri, Mar 4, 2005	18.33	18.33	17.85	17.91
2450	NASDAQ	USAP	Thu, Mar 3, 2005	18.02	18.02	17.78	17.90
2449	NASDAQ	USAP	Wed, Mar 2, 2005	17.70	18.10	17.60	17.64
2448	NASDAQ	USAP	Tue, Mar 1, 2005	18.29	18.29	17.67	18.00
2447	NASDAQ	USAP	Mon, Feb 28, 2005	18.31	18.31	17.79	18.00
2446	NASDAQ	USAP	Fri, Feb 25, 2005	18.25	18.25	17.72	18.15
2445	NASDAQ	USAP	Thu, Feb 24, 2005	18.11	18.24	17.98	18.24
2444	NASDAQ	USAP	Wed, Feb 23, 2005	18.14	18.20	17.90	17.90
2443	NASDAQ	USAP	Tue, Feb 22, 2005	18.09	18.15	17.67	17.92
2442	NASDAQ	USAP	Fri, Feb 18, 2005	17.88	18.09	17.61	17.61
2441	NASDAQ	USAP	Thu, Feb 17, 2005	17.90	17.90	17.79	17.90
2440	NASDAQ	USAP	Wed, Feb 16, 2005	17.85	17.90	17.44	17.86
2439	NASDAQ	USAP	Tue, Feb 15, 2005	18.00	18.14	17.83	17.87
2438	NASDAQ	USAP	Mon, Feb 14, 2005	17.84	17.85	17.62	17.85
2437	NASDAQ	USAP	Fri, Feb 11, 2005	17.25	17.70	16.60	17.54
2436	NASDAQ	USAP	Thu, Feb 10, 2005	17.01	17.22	17.00	17.20
2435	NASDAQ	USAP	Wed, Feb 9, 2005	17.15	17.32	17.00	17.02
2434	NASDAQ	USAP	Tue, Feb 8, 2005	17.01	17.71	16.63	17.34
2433	NASDAQ	USAP	Mon, Feb 7, 2005	17.16	17.34	16.73	17.23
2432	NASDAQ	USAP	Fri, Feb 4, 2005	17.04	17.44	16.99	17.11
2431	NASDAQ	USAP	Thu, Feb 3, 2005	17.50	17.50	17.00	17.00
2430	NASDAQ	USAP	Wed, Feb 2, 2005	17.15	17.90	17.03	17.16
2429	NASDAQ	USAP	Tue, Feb 1, 2005	16.50	17.00	15.98	16.86
2428	NASDAQ	USAP	Mon, Jan 31, 2005	16.50	16.50	15.90	16.00
2427	NASDAQ	USAP	Fri, Jan 28, 2005	15.51	16.35	15.51	15.90
2426	NASDAQ	USAP	Thu, Jan 27, 2005	16.20	16.49	16.20	16.37
2425	NASDAQ	USAP	Wed, Jan 26, 2005	15.75	16.25	15.71	16.22
2424	NASDAQ	USAP	Tue, Jan 25, 2005	15.55	15.75	15.11	15.75
2423	NASDAQ	USAP	Mon, Jan 24, 2005	15.72	15.72	15.46	15.53
2422	NASDAQ	USAP	Fri, Jan 21, 2005	14.98	15.73	14.69	15.70
2421	NASDAQ	USAP	Thu, Jan 20, 2005	14.30	15.12	14.30	14.94
2420	NASDAQ	USAP	Wed, Jan 19, 2005	15.10	15.10	14.95	15.05
2419	NASDAQ	USAP	Tue, Jan 18, 2005	14.93	15.05	14.23	15.05
2418	NASDAQ	USAP	Fri, Jan 14, 2005	14.63	14.96	14.63	14.85
2417	NASDAQ	USAP	Thu, Jan 13, 2005	14.26	14.85	14.26	14.81
2416	NASDAQ	USAP	Wed, Jan 12, 2005	14.77	14.77	14.31	14.50
2415	NASDAQ	USAP	Tue, Jan 11, 2005	14.48	14.78	14.35	14.61
2414	NASDAQ	USAP	Mon, Jan 10, 2005	14.20	14.90	14.02	14.80
2413	NASDAQ	USAP	Fri, Jan 7, 2005	13.65	14.13	13.65	14.01
2412	NASDAQ	USAP	Thu, Jan 6, 2005	13.61	14.05	13.50	14.05
2411	NASDAQ	USAP	Wed, Jan 5, 2005	14.01	14.69	14.00	14.00
2410	NASDAQ	USAP	Tue, Jan 4, 2005	14.43	14.90	14.43	14.85
2409	NASDAQ	USAP	Mon, Jan 3, 2005	14.70	14.88	14.70	14.88
2408	NASDAQ	USAP	Fri, Dec 31, 2004	14.80	14.85	14.36	14.85
2407	NASDAQ	USAP	Thu, Dec 30, 2004	15.30	15.30	14.80	14.80
2406	NASDAQ	USAP	Wed, Dec 29, 2004	14.95	14.98	14.70	14.98
2405	NASDAQ	USAP	Tue, Dec 28, 2004	14.37	14.96	14.35	14.96
2404	NASDAQ	USAP	Mon, Dec 27, 2004	14.75	14.97	14.63	14.78
2403	NASDAQ	USAP	Thu, Dec 23, 2004	15.10	15.10	14.77	14.95
2402	NASDAQ	USAP	Wed, Dec 22, 2004	15.08	15.08	15.08	15.08
2401	NASDAQ	USAP	Tue, Dec 21, 2004	14.01	15.15	14.01	14.50
2400	NASDAQ	USAP	Mon, Dec 20, 2004	13.88	14.42	13.88	14.25
2399	NASDAQ	USAP	Fri, Dec 17, 2004	14.16	14.49	14.16	14.49
2398	NASDAQ	USAP	Thu, Dec 16, 2004	14.00	14.40	14.00	14.15
2397	NASDAQ	USAP	Wed, Dec 15, 2004	13.48	14.30	13.48	14.15
2396	NASDAQ	USAP	Tue, Dec 14, 2004	13.75	14.30	13.75	14.27
2395	NASDAQ	USAP	Mon, Dec 13, 2004	14.02	14.25	14.00	14.25
2394	NASDAQ	USAP	Fri, Dec 10, 2004	13.97	14.02	13.83	13.98
2393	NASDAQ	USAP	Thu, Dec 9, 2004	13.89	13.99	13.85	13.94
2392	NASDAQ	USAP	Wed, Dec 8, 2004	13.25	14.00	13.25	13.98
2391	NASDAQ	USAP	Tue, Dec 7, 2004	13.01	14.65	13.01	14.03
2390	NASDAQ	USAP	Mon, Dec 6, 2004	15.09	15.10	14.63	14.66
2389	NASDAQ	USAP	Fri, Dec 3, 2004	14.99	14.99	14.10	14.47
2388	NASDAQ	USAP	Thu, Dec 2, 2004	15.48	15.48	14.10	14.23
2387	NASDAQ	USAP	Wed, Dec 1, 2004	14.61	15.25	14.61	14.63
2386	NASDAQ	USAP	Tue, Nov 30, 2004	14.80	15.23	14.65	14.71
2385	NASDAQ	USAP	Mon, Nov 29, 2004	14.50	15.50	14.50	15.15
2384	NASDAQ	USAP	Fri, Nov 26, 2004	14.14	15.25	14.00	14.96
2383	NASDAQ	USAP	Wed, Nov 24, 2004	13.78	14.15	13.53	14.15
2382	NASDAQ	USAP	Tue, Nov 23, 2004	13.38	14.17	13.38	13.77
2381	NASDAQ	USAP	Mon, Nov 22, 2004	13.67	14.20	13.67	14.20
2380	NASDAQ	USAP	Fri, Nov 19, 2004	13.38	14.05	13.38	13.53
2379	NASDAQ	USAP	Wed, Nov 17, 2004	13.38	14.20	13.38	14.00
2378	NASDAQ	USAP	Tue, Nov 16, 2004	13.40	13.55	13.10	13.46
2377	NASDAQ	USAP	Mon, Nov 15, 2004	13.83	13.83	13.42	13.80
2376	NASDAQ	USAP	Fri, Nov 12, 2004	13.51	13.82	13.51	13.61
2375	NASDAQ	USAP	Thu, Nov 11, 2004	13.15	13.59	13.15	13.51
2374	NASDAQ	USAP	Wed, Nov 10, 2004	13.70	13.79	13.15	13.18
2373	NASDAQ	USAP	Tue, Nov 9, 2004	14.39	14.39	13.56	13.56
2372	NASDAQ	USAP	Mon, Nov 8, 2004	13.69	14.20	13.69	14.09
2371	NASDAQ	USAP	Fri, Nov 5, 2004	13.85	14.14	13.80	13.81
2370	NASDAQ	USAP	Thu, Nov 4, 2004	14.19	14.19	13.67	13.67
2369	NASDAQ	USAP	Wed, Nov 3, 2004	13.55	14.18	13.43	14.05
2368	NASDAQ	USAP	Tue, Nov 2, 2004	13.31	13.49	12.90	13.32
2367	NASDAQ	USAP	Mon, Nov 1, 2004	13.60	13.60	12.98	13.10
2366	NASDAQ	USAP	Fri, Oct 29, 2004	13.68	13.68	13.01	13.58
2365	NASDAQ	USAP	Thu, Oct 28, 2004	14.12	14.12	13.54	13.95
2364	NASDAQ	USAP	Wed, Oct 27, 2004	14.08	14.73	13.78	13.98
2363	NASDAQ	USAP	Tue, Oct 26, 2004	14.23	14.23	13.39	14.06
2362	NASDAQ	USAP	Mon, Oct 25, 2004	13.95	14.13	13.95	14.12
2361	NASDAQ	USAP	Fri, Oct 22, 2004	14.04	14.04	13.79	13.90
2360	NASDAQ	USAP	Thu, Oct 21, 2004	14.10	14.10	13.85	14.09
2359	NASDAQ	USAP	Wed, Oct 20, 2004	13.60	14.40	13.60	14.00
2358	NASDAQ	USAP	Tue, Oct 19, 2004	12.96	14.65	12.68	13.60
2357	NASDAQ	USAP	Mon, Oct 18, 2004	12.69	13.09	12.35	13.01
2356	NASDAQ	USAP	Fri, Oct 15, 2004	12.75	12.93	12.45	12.74
2355	NASDAQ	USAP	Thu, Oct 14, 2004	13.54	13.80	12.08	13.00
2354	NASDAQ	USAP	Wed, Oct 13, 2004	13.83	13.83	13.50	13.63
2353	NASDAQ	USAP	Tue, Oct 12, 2004	14.45	14.83	13.65	14.01
2352	NASDAQ	USAP	Mon, Oct 11, 2004	14.24	15.15	14.24	14.47
2351	NASDAQ	USAP	Fri, Oct 8, 2004	14.06	14.87	14.06	14.60
2350	NASDAQ	USAP	Thu, Oct 7, 2004	15.00	15.00	13.73	14.43
2349	NASDAQ	USAP	Wed, Oct 6, 2004	14.35	14.87	14.35	14.82
2348	NASDAQ	USAP	Tue, Oct 5, 2004	14.35	14.70	14.35	14.44
2347	NASDAQ	USAP	Mon, Oct 4, 2004	13.94	14.60	13.75	14.40
2346	NASDAQ	USAP	Fri, Oct 1, 2004	13.75	13.95	13.63	13.63
2345	NASDAQ	USAP	Thu, Sep 30, 2004	13.35	13.99	13.35	13.75
2344	NASDAQ	USAP	Wed, Sep 29, 2004	13.25	13.90	13.22	13.50
2343	NASDAQ	USAP	Tue, Sep 28, 2004	12.96	13.22	12.85	13.22
2342	NASDAQ	USAP	Mon, Sep 27, 2004	12.95	13.19	12.95	13.10
2341	NASDAQ	USAP	Fri, Sep 24, 2004	12.95	13.11	12.95	13.10
2340	NASDAQ	USAP	Thu, Sep 23, 2004	12.75	13.12	12.75	13.11
2339	NASDAQ	USAP	Wed, Sep 22, 2004	13.39	13.39	12.85	12.90
2338	NASDAQ	USAP	Tue, Sep 21, 2004	13.20	13.24	13.20	13.23
2337	NASDAQ	USAP	Mon, Sep 20, 2004	12.86	13.07	12.86	13.03
2336	NASDAQ	USAP	Fri, Sep 17, 2004	13.22	13.49	12.97	13.05
2335	NASDAQ	USAP	Thu, Sep 16, 2004	13.30	13.30	13.25	13.25
2334	NASDAQ	USAP	Wed, Sep 15, 2004	13.44	13.44	13.21	13.29
2333	NASDAQ	USAP	Tue, Sep 14, 2004	13.08	13.41	13.05	13.40
2332	NASDAQ	USAP	Mon, Sep 13, 2004	13.44	13.44	13.00	13.01
2331	NASDAQ	USAP	Fri, Sep 10, 2004	12.96	13.50	12.91	13.14
2330	NASDAQ	USAP	Thu, Sep 9, 2004	13.23	13.23	12.86	12.97
2329	NASDAQ	USAP	Wed, Sep 8, 2004	12.95	13.21	12.95	13.16
2328	NASDAQ	USAP	Tue, Sep 7, 2004	13.01	13.19	12.91	12.97
2327	NASDAQ	USAP	Fri, Sep 3, 2004	13.19	13.25	13.01	13.22
2326	NASDAQ	USAP	Thu, Sep 2, 2004	13.30	13.30	13.05	13.15
2325	NASDAQ	USAP	Wed, Sep 1, 2004	13.30	13.30	13.08	13.16
2324	NASDAQ	USAP	Tue, Aug 31, 2004	13.26	13.26	13.12	13.22
2323	NASDAQ	USAP	Mon, Aug 30, 2004	13.27	13.51	12.95	13.42
2322	NASDAQ	USAP	Fri, Aug 27, 2004	13.06	13.40	13.06	13.36
2321	NASDAQ	USAP	Thu, Aug 26, 2004	13.00	13.05	12.95	13.01
2320	NASDAQ	USAP	Wed, Aug 25, 2004	13.21	13.30	12.96	13.20
2319	NASDAQ	USAP	Tue, Aug 24, 2004	13.35	13.35	13.07	13.15
2318	NASDAQ	USAP	Mon, Aug 23, 2004	13.23	13.24	12.88	13.02
2317	NASDAQ	USAP	Fri, Aug 20, 2004	13.70	13.77	13.04	13.42
2316	NASDAQ	USAP	Thu, Aug 19, 2004	13.14	13.25	13.12	13.25
2315	NASDAQ	USAP	Wed, Aug 18, 2004	12.96	13.24	12.96	13.06
2314	NASDAQ	USAP	Tue, Aug 17, 2004	13.27	13.30	12.97	13.19
2313	NASDAQ	USAP	Mon, Aug 16, 2004	12.95	13.20	12.90	13.20
2312	NASDAQ	USAP	Fri, Aug 13, 2004	13.30	13.30	12.76	13.15
2311	NASDAQ	USAP	Thu, Aug 12, 2004	12.51	13.21	12.51	13.15
2310	NASDAQ	USAP	Wed, Aug 11, 2004	13.26	13.26	12.48	13.12
2309	NASDAQ	USAP	Tue, Aug 10, 2004	13.26	13.26	12.69	13.25
2308	NASDAQ	USAP	Mon, Aug 9, 2004	13.11	13.25	12.85	13.02
2307	NASDAQ	USAP	Fri, Aug 6, 2004	13.65	13.65	12.88	12.92
2306	NASDAQ	USAP	Thu, Aug 5, 2004	13.95	13.95	12.73	13.31
2305	NASDAQ	USAP	Wed, Aug 4, 2004	14.25	14.25	12.96	13.52
2304	NASDAQ	USAP	Tue, Aug 3, 2004	13.49	13.49	12.63	12.73
2303	NASDAQ	USAP	Mon, Aug 2, 2004	13.52	14.07	12.88	13.02
2302	NASDAQ	USAP	Fri, Jul 30, 2004	13.08	13.11	13.08	13.11
2301	NASDAQ	USAP	Thu, Jul 29, 2004	12.98	13.30	12.94	12.96
2300	NASDAQ	USAP	Wed, Jul 28, 2004	12.81	12.98	12.81	12.84
2299	NASDAQ	USAP	Tue, Jul 27, 2004	12.70	12.94	12.70	12.94
2298	NASDAQ	USAP	Mon, Jul 26, 2004	13.15	13.15	12.51	12.99
2297	NASDAQ	USAP	Fri, Jul 23, 2004	13.01	13.01	12.58	12.79
2296	NASDAQ	USAP	Thu, Jul 22, 2004	12.74	13.19	12.74	13.00
2295	NASDAQ	USAP	Wed, Jul 21, 2004	12.33	13.30	12.33	13.15
2294	NASDAQ	USAP	Tue, Jul 20, 2004	11.77	12.15	11.77	12.05
2293	NASDAQ	USAP	Mon, Jul 19, 2004	12.25	12.25	11.86	11.86
2292	NASDAQ	USAP	Fri, Jul 16, 2004	11.67	12.33	11.67	12.06
2291	NASDAQ	USAP	Thu, Jul 15, 2004	12.18	12.19	11.58	11.73
2290	NASDAQ	USAP	Wed, Jul 14, 2004	11.60	12.20	11.58	12.20
2289	NASDAQ	USAP	Tue, Jul 13, 2004	11.36	11.49	11.36	11.49
2288	NASDAQ	USAP	Mon, Jul 12, 2004	11.27	12.21	11.27	11.36
2287	NASDAQ	USAP	Fri, Jul 9, 2004	11.85	11.85	11.35	11.35
2286	NASDAQ	USAP	Thu, Jul 8, 2004	11.90	12.00	11.61	11.90
2285	NASDAQ	USAP	Wed, Jul 7, 2004	11.49	12.00	11.46	12.00
2284	NASDAQ	USAP	Tue, Jul 6, 2004	11.22	11.28	11.22	11.28
2283	NASDAQ	USAP	Fri, Jul 2, 2004	11.20	11.20	10.94	11.09
2282	NASDAQ	USAP	Thu, Jul 1, 2004	11.50	11.52	11.20	11.21
2281	NASDAQ	USAP	Tue, Jun 29, 2004	11.24	11.51	11.08	11.40
2280	NASDAQ	USAP	Mon, Jun 28, 2004	11.59	11.59	11.17	11.18
2279	NASDAQ	USAP	Fri, Jun 25, 2004	11.49	11.50	11.21	11.42
2278	NASDAQ	USAP	Thu, Jun 24, 2004	11.25	11.48	11.25	11.35
2277	NASDAQ	USAP	Wed, Jun 23, 2004	11.15	11.25	11.15	11.24
2276	NASDAQ	USAP	Tue, Jun 22, 2004	10.91	11.30	10.91	10.91
2275	NASDAQ	USAP	Mon, Jun 21, 2004	11.35	11.60	10.88	10.88
2274	NASDAQ	USAP	Fri, Jun 18, 2004	11.30	11.30	11.30	11.30
2273	NASDAQ	USAP	Thu, Jun 17, 2004	11.39	11.39	11.30	11.30
2272	NASDAQ	USAP	Tue, Jun 15, 2004	11.56	11.98	11.32	11.63
2271	NASDAQ	USAP	Mon, Jun 14, 2004	11.54	11.55	11.26	11.54
2270	NASDAQ	USAP	Thu, Jun 10, 2004	11.46	11.59	11.46	11.59
2269	NASDAQ	USAP	Wed, Jun 9, 2004	11.50	11.60	11.19	11.40
2268	NASDAQ	USAP	Tue, Jun 8, 2004	10.98	11.70	10.98	11.56
2267	NASDAQ	USAP	Mon, Jun 7, 2004	10.75	10.93	10.75	10.89
2266	NASDAQ	USAP	Fri, Jun 4, 2004	10.94	11.10	10.92	11.10
2265	NASDAQ	USAP	Thu, Jun 3, 2004	10.75	10.96	10.75	10.96
2264	NASDAQ	USAP	Wed, Jun 2, 2004	10.98	10.99	10.83	10.98
2263	NASDAQ	USAP	Tue, Jun 1, 2004	10.85	11.01	10.81	11.01
2262	NASDAQ	USAP	Fri, May 28, 2004	10.83	10.83	10.82	10.83
2261	NASDAQ	USAP	Thu, May 27, 2004	10.56	11.20	10.54	10.90
2260	NASDAQ	USAP	Wed, May 26, 2004	10.40	10.56	10.37	10.56
2259	NASDAQ	USAP	Tue, May 25, 2004	10.26	10.40	10.26	10.40
2258	NASDAQ	USAP	Mon, May 24, 2004	10.34	10.50	10.28	10.28
2257	NASDAQ	USAP	Fri, May 21, 2004	10.38	10.40	10.30	10.30
2256	NASDAQ	USAP	Thu, May 20, 2004	10.51	10.51	10.26	10.44
2255	NASDAQ	USAP	Wed, May 19, 2004	10.27	10.49	10.20	10.20
2254	NASDAQ	USAP	Tue, May 18, 2004	10.16	10.30	10.16	10.28
2253	NASDAQ	USAP	Mon, May 17, 2004	10.28	10.29	10.00	10.28
2252	NASDAQ	USAP	Fri, May 14, 2004	10.30	10.32	10.30	10.30
2251	NASDAQ	USAP	Thu, May 13, 2004	10.30	10.34	10.30	10.32
2250	NASDAQ	USAP	Wed, May 12, 2004	10.46	10.46	10.29	10.38
2249	NASDAQ	USAP	Tue, May 11, 2004	10.51	10.51	10.48	10.50
2248	NASDAQ	USAP	Mon, May 10, 2004	10.46	10.50	10.44	10.50
2247	NASDAQ	USAP	Fri, May 7, 2004	10.40	10.56	10.11	10.51
2246	NASDAQ	USAP	Thu, May 6, 2004	10.73	10.73	10.10	10.52
2245	NASDAQ	USAP	Wed, May 5, 2004	10.55	10.77	10.47	10.68
2244	NASDAQ	USAP	Tue, May 4, 2004	10.49	10.65	10.40	10.49
2243	NASDAQ	USAP	Mon, May 3, 2004	10.77	10.77	10.39	10.52
2242	NASDAQ	USAP	Fri, Apr 30, 2004	10.73	10.82	10.73	10.77
2241	NASDAQ	USAP	Thu, Apr 29, 2004	10.80	10.80	10.64	10.75
2240	NASDAQ	USAP	Wed, Apr 28, 2004	10.96	10.97	10.63	10.78
2239	NASDAQ	USAP	Tue, Apr 27, 2004	11.03	11.03	10.97	10.98
2238	NASDAQ	USAP	Mon, Apr 26, 2004	11.01	11.03	10.98	10.99
2237	NASDAQ	USAP	Fri, Apr 23, 2004	10.97	11.14	10.97	11.01
2236	NASDAQ	USAP	Thu, Apr 22, 2004	11.00	11.16	10.81	10.98
2235	NASDAQ	USAP	Wed, Apr 21, 2004	10.36	11.20	10.33	10.83
2234	NASDAQ	USAP	Tue, Apr 20, 2004	10.00	10.32	10.00	10.23
2233	NASDAQ	USAP	Mon, Apr 19, 2004	10.10	10.14	10.00	10.05
2232	NASDAQ	USAP	Fri, Apr 16, 2004	10.25	10.33	10.05	10.18
2231	NASDAQ	USAP	Thu, Apr 15, 2004	10.01	10.34	10.00	10.09
2230	NASDAQ	USAP	Wed, Apr 14, 2004	10.00	10.35	9.86	10.35
2229	NASDAQ	USAP	Tue, Apr 13, 2004	10.44	10.55	10.14	10.23
2228	NASDAQ	USAP	Mon, Apr 12, 2004	10.39	10.69	10.39	10.54
2227	NASDAQ	USAP	Thu, Apr 8, 2004	10.31	10.63	10.31	10.51
2226	NASDAQ	USAP	Wed, Apr 7, 2004	10.42	10.54	10.41	10.41
2225	NASDAQ	USAP	Tue, Apr 6, 2004	10.52	10.65	10.47	10.60
2224	NASDAQ	USAP	Mon, Apr 5, 2004	10.31	10.56	10.31	10.56
2223	NASDAQ	USAP	Fri, Apr 2, 2004	10.00	10.55	9.92	10.54
2222	NASDAQ	USAP	Thu, Apr 1, 2004	9.91	9.91	9.90	9.90
2221	NASDAQ	USAP	Wed, Mar 31, 2004	9.80	10.10	9.75	9.85
2220	NASDAQ	USAP	Tue, Mar 30, 2004	9.85	10.03	9.67	9.96
2219	NASDAQ	USAP	Mon, Mar 29, 2004	10.50	10.50	9.86	10.20
2218	NASDAQ	USAP	Fri, Mar 26, 2004	10.56	10.56	10.28	10.47
2217	NASDAQ	USAP	Thu, Mar 25, 2004	10.93	10.93	10.54	10.65
2216	NASDAQ	USAP	Wed, Mar 24, 2004	10.91	11.00	10.35	10.60
2215	NASDAQ	USAP	Tue, Mar 23, 2004	11.06	11.20	10.26	10.70
2214	NASDAQ	USAP	Mon, Mar 22, 2004	11.20	11.46	10.46	10.78
2213	NASDAQ	USAP	Fri, Mar 19, 2004	10.34	10.96	10.34	10.90
2212	NASDAQ	USAP	Thu, Mar 18, 2004	10.06	10.06	9.98	10.00
2211	NASDAQ	USAP	Wed, Mar 17, 2004	9.66	10.30	9.66	10.00
2210	NASDAQ	USAP	Tue, Mar 16, 2004	9.76	9.85	9.75	9.85
2209	NASDAQ	USAP	Mon, Mar 15, 2004	10.15	10.15	9.67	9.77
2208	NASDAQ	USAP	Fri, Mar 12, 2004	9.65	10.19	9.65	10.01
2207	NASDAQ	USAP	Thu, Mar 11, 2004	9.71	9.86	9.60	9.83
2206	NASDAQ	USAP	Wed, Mar 10, 2004	9.75	9.99	9.75	9.80
2205	NASDAQ	USAP	Tue, Mar 9, 2004	9.94	9.95	9.73	9.81
2204	NASDAQ	USAP	Mon, Mar 8, 2004	10.00	10.11	9.92	9.99
2203	NASDAQ	USAP	Fri, Mar 5, 2004	10.47	10.47	9.92	10.06
2202	NASDAQ	USAP	Thu, Mar 4, 2004	10.57	10.71	9.90	10.47
2201	NASDAQ	USAP	Wed, Mar 3, 2004	11.50	11.98	10.03	10.50
2200	NASDAQ	USAP	Tue, Mar 2, 2004	9.61	12.40	9.39	11.40
2199	NASDAQ	USAP	Mon, Mar 1, 2004	9.05	9.52	9.05	9.42
2198	NASDAQ	USAP	Fri, Feb 27, 2004	9.00	9.34	9.00	9.28
2197	NASDAQ	USAP	Thu, Feb 26, 2004	9.30	9.33	9.30	9.30
2196	NASDAQ	USAP	Wed, Feb 25, 2004	9.28	9.35	9.28	9.32
2195	NASDAQ	USAP	Tue, Feb 24, 2004	9.33	9.35	9.33	9.33
2194	NASDAQ	USAP	Mon, Feb 23, 2004	9.21	9.68	9.21	9.35
2193	NASDAQ	USAP	Fri, Feb 20, 2004	9.60	9.60	9.30	9.35
2192	NASDAQ	USAP	Thu, Feb 19, 2004	9.34	9.57	9.31	9.50
2191	NASDAQ	USAP	Wed, Feb 18, 2004	9.56	9.56	9.25	9.31
2190	NASDAQ	USAP	Tue, Feb 17, 2004	9.20	9.44	8.90	9.44
2189	NASDAQ	USAP	Fri, Feb 13, 2004	9.27	9.36	9.14	9.27
2188	NASDAQ	USAP	Thu, Feb 12, 2004	8.75	9.25	8.75	9.25
2187	NASDAQ	USAP	Wed, Feb 11, 2004	8.82	9.11	8.74	9.03
2186	NASDAQ	USAP	Tue, Feb 10, 2004	8.73	8.91	8.73	8.91
2185	NASDAQ	USAP	Mon, Feb 9, 2004	8.70	9.06	8.70	9.00
2184	NASDAQ	USAP	Fri, Feb 6, 2004	8.84	9.06	8.70	8.70
2183	NASDAQ	USAP	Thu, Feb 5, 2004	9.02	9.09	8.80	9.00
2182	NASDAQ	USAP	Wed, Feb 4, 2004	9.14	9.28	9.03	9.10
2181	NASDAQ	USAP	Tue, Feb 3, 2004	9.44	9.44	9.27	9.35
2180	NASDAQ	USAP	Mon, Feb 2, 2004	9.12	9.54	9.00	9.35
2179	NASDAQ	USAP	Fri, Jan 30, 2004	9.29	9.32	9.05	9.28
2178	NASDAQ	USAP	Thu, Jan 29, 2004	9.25	9.79	8.83	9.29
2177	NASDAQ	USAP	Wed, Jan 28, 2004	10.15	10.15	9.25	9.37
2176	NASDAQ	USAP	Tue, Jan 27, 2004	10.03	10.37	9.97	10.17
2175	NASDAQ	USAP	Mon, Jan 26, 2004	10.25	10.25	10.00	10.09
2174	NASDAQ	USAP	Fri, Jan 23, 2004	10.37	10.58	10.37	10.42
2173	NASDAQ	USAP	Thu, Jan 22, 2004	10.35	10.50	10.10	10.36
2172	NASDAQ	USAP	Wed, Jan 21, 2004	10.28	10.30	10.00	10.28
2171	NASDAQ	USAP	Tue, Jan 20, 2004	10.10	10.51	10.09	10.46
2170	NASDAQ	USAP	Fri, Jan 16, 2004	10.25	10.25	10.00	10.00
2169	NASDAQ	USAP	Thu, Jan 15, 2004	9.70	10.33	9.70	10.20
2168	NASDAQ	USAP	Wed, Jan 14, 2004	9.93	9.93	9.60	9.73
2167	NASDAQ	USAP	Tue, Jan 13, 2004	9.81	9.95	9.81	9.95
2166	NASDAQ	USAP	Mon, Jan 12, 2004	9.56	10.10	9.36	9.95
2165	NASDAQ	USAP	Fri, Jan 9, 2004	9.56	10.00	9.56	10.00
2164	NASDAQ	USAP	Thu, Jan 8, 2004	9.85	10.00	9.68	9.68
2163	NASDAQ	USAP	Wed, Jan 7, 2004	10.30	10.75	9.55	10.05
2162	NASDAQ	USAP	Tue, Jan 6, 2004	10.25	10.75	10.25	10.31
2161	NASDAQ	USAP	Mon, Jan 5, 2004	11.49	11.49	10.25	10.38
2160	NASDAQ	USAP	Fri, Jan 2, 2004	10.82	11.50	10.71	11.00
2159	NASDAQ	USAP	Wed, Dec 31, 2003	10.80	10.90	10.70	10.80
2158	NASDAQ	USAP	Tue, Dec 30, 2003	11.00	11.10	10.90	10.90
2157	NASDAQ	USAP	Mon, Dec 29, 2003	11.44	11.44	10.93	11.25
2156	NASDAQ	USAP	Fri, Dec 26, 2003	10.61	11.37	10.60	11.20
2155	NASDAQ	USAP	Wed, Dec 24, 2003	11.30	11.73	10.55	10.85
2154	NASDAQ	USAP	Tue, Dec 23, 2003	9.91	11.20	9.91	11.05
2153	NASDAQ	USAP	Mon, Dec 22, 2003	10.03	10.05	9.89	9.89
2152	NASDAQ	USAP	Fri, Dec 19, 2003	9.57	10.05	9.56	10.00
2151	NASDAQ	USAP	Thu, Dec 18, 2003	10.32	10.45	10.01	10.06
2150	NASDAQ	USAP	Wed, Dec 17, 2003	10.13	10.87	9.90	10.36
2149	NASDAQ	USAP	Tue, Dec 16, 2003	10.02	10.20	9.83	9.95
2148	NASDAQ	USAP	Mon, Dec 15, 2003	9.74	10.50	9.58	10.50
2147	NASDAQ	USAP	Fri, Dec 12, 2003	8.33	9.45	8.33	9.30
2146	NASDAQ	USAP	Thu, Dec 11, 2003	8.10	8.23	8.10	8.16
2145	NASDAQ	USAP	Wed, Dec 10, 2003	8.10	8.30	8.08	8.15
2144	NASDAQ	USAP	Tue, Dec 9, 2003	8.25	8.25	7.96	8.10
2143	NASDAQ	USAP	Mon, Dec 8, 2003	8.11	8.15	8.05	8.10
2142	NASDAQ	USAP	Fri, Dec 5, 2003	7.97	8.16	7.86	8.05
2141	NASDAQ	USAP	Thu, Dec 4, 2003	7.93	8.09	7.93	8.03
2140	NASDAQ	USAP	Wed, Dec 3, 2003	8.18	8.19	8.05	8.05
2139	NASDAQ	USAP	Tue, Dec 2, 2003	8.27	8.32	8.15	8.15
2138	NASDAQ	USAP	Mon, Dec 1, 2003	8.48	8.64	8.16	8.23
2137	NASDAQ	USAP	Fri, Nov 28, 2003	8.33	8.45	8.22	8.45
2136	NASDAQ	USAP	Wed, Nov 26, 2003	8.30	8.40	8.22	8.40
2135	NASDAQ	USAP	Tue, Nov 25, 2003	8.33	8.35	8.33	8.33
2134	NASDAQ	USAP	Mon, Nov 24, 2003	8.19	8.19	8.19	8.19
2133	NASDAQ	USAP	Fri, Nov 21, 2003	8.13	8.13	8.13	8.13
2132	NASDAQ	USAP	Thu, Nov 20, 2003	7.94	8.30	7.90	8.30
2131	NASDAQ	USAP	Wed, Nov 19, 2003	7.80	8.08	7.79	7.80
2130	NASDAQ	USAP	Tue, Nov 18, 2003	7.91	8.00	7.62	8.00
2129	NASDAQ	USAP	Mon, Nov 17, 2003	8.11	8.11	8.03	8.06
2128	NASDAQ	USAP	Fri, Nov 14, 2003	8.08	8.22	7.98	8.01
2127	NASDAQ	USAP	Wed, Nov 12, 2003	8.03	8.24	8.03	8.07
2126	NASDAQ	USAP	Tue, Nov 11, 2003	8.24	8.24	8.10	8.10
2125	NASDAQ	USAP	Mon, Nov 10, 2003	8.15	8.29	8.15	8.22
2124	NASDAQ	USAP	Fri, Nov 7, 2003	7.82	8.25	7.82	8.25
2123	NASDAQ	USAP	Thu, Nov 6, 2003	8.23	8.23	8.23	8.23
2122	NASDAQ	USAP	Wed, Nov 5, 2003	8.30	8.35	8.23	8.23
2121	NASDAQ	USAP	Tue, Nov 4, 2003	8.24	8.24	8.24	8.24
2120	NASDAQ	USAP	Mon, Nov 3, 2003	8.15	8.28	8.05	8.28
2119	NASDAQ	USAP	Fri, Oct 31, 2003	8.20	8.28	7.90	8.25
2118	NASDAQ	USAP	Thu, Oct 30, 2003	8.16	8.19	7.85	8.18
2117	NASDAQ	USAP	Wed, Oct 29, 2003	8.00	8.06	8.00	8.04
2116	NASDAQ	USAP	Mon, Oct 27, 2003	8.00	8.30	7.94	8.30
2115	NASDAQ	USAP	Fri, Oct 24, 2003	8.14	8.20	8.09	8.20
2114	NASDAQ	USAP	Thu, Oct 23, 2003	8.27	8.27	7.67	8.25
2113	NASDAQ	USAP	Wed, Oct 22, 2003	8.40	8.40	8.40	8.40
2112	NASDAQ	USAP	Tue, Oct 21, 2003	8.40	8.50	8.40	8.50
2111	NASDAQ	USAP	Mon, Oct 20, 2003	8.20	8.55	8.20	8.50
2110	NASDAQ	USAP	Fri, Oct 17, 2003	8.33	8.33	8.30	8.30
2109	NASDAQ	USAP	Thu, Oct 16, 2003	8.25	8.39	8.24	8.39
2108	NASDAQ	USAP	Wed, Oct 15, 2003	8.40	8.40	8.25	8.25
2107	NASDAQ	USAP	Tue, Oct 14, 2003	8.25	8.31	8.25	8.31
2106	NASDAQ	USAP	Mon, Oct 13, 2003	8.40	8.40	8.40	8.40
2105	NASDAQ	USAP	Fri, Oct 10, 2003	8.45	8.49	8.38	8.40
2104	NASDAQ	USAP	Thu, Oct 9, 2003	8.35	8.50	8.20	8.45
2103	NASDAQ	USAP	Wed, Oct 8, 2003	8.50	8.50	8.29	8.45
2102	NASDAQ	USAP	Tue, Oct 7, 2003	8.00	8.50	8.00	8.48
2101	NASDAQ	USAP	Mon, Oct 6, 2003	8.21	8.45	8.02	8.45
2100	NASDAQ	USAP	Fri, Oct 3, 2003	8.13	8.29	8.06	8.11
2099	NASDAQ	USAP	Thu, Oct 2, 2003	8.00	8.18	8.00	8.18
2098	NASDAQ	USAP	Wed, Oct 1, 2003	8.00	8.25	7.99	8.25
2097	NASDAQ	USAP	Tue, Sep 30, 2003	8.04	8.05	8.04	8.04
2096	NASDAQ	USAP	Mon, Sep 29, 2003	7.90	8.00	7.85	7.99
2095	NASDAQ	USAP	Fri, Sep 26, 2003	8.14	8.14	7.90	7.90
2094	NASDAQ	USAP	Thu, Sep 25, 2003	7.98	8.05	7.98	8.04
2093	NASDAQ	USAP	Wed, Sep 24, 2003	8.07	8.07	7.95	8.00
2092	NASDAQ	USAP	Tue, Sep 23, 2003	8.10	8.10	8.00	8.00
2091	NASDAQ	USAP	Mon, Sep 22, 2003	7.86	7.92	7.85	7.85
2090	NASDAQ	USAP	Fri, Sep 19, 2003	7.85	8.05	7.85	8.05
2089	NASDAQ	USAP	Thu, Sep 18, 2003	7.86	8.05	7.86	8.00
2088	NASDAQ	USAP	Wed, Sep 17, 2003	8.01	8.02	7.95	7.95
2087	NASDAQ	USAP	Tue, Sep 16, 2003	8.09	8.09	7.90	8.01
2086	NASDAQ	USAP	Mon, Sep 15, 2003	8.00	8.04	7.78	8.04
2085	NASDAQ	USAP	Fri, Sep 12, 2003	7.81	8.00	7.81	7.96
2084	NASDAQ	USAP	Thu, Sep 11, 2003	7.94	8.00	7.85	7.90
2083	NASDAQ	USAP	Wed, Sep 10, 2003	7.75	8.00	7.70	7.94
2082	NASDAQ	USAP	Tue, Sep 9, 2003	7.83	7.83	7.80	7.80
2081	NASDAQ	USAP	Mon, Sep 8, 2003	7.99	7.99	7.99	7.99
2080	NASDAQ	USAP	Fri, Sep 5, 2003	7.86	8.00	7.79	7.79
2079	NASDAQ	USAP	Thu, Sep 4, 2003	7.95	7.95	7.86	7.86
2078	NASDAQ	USAP	Wed, Sep 3, 2003	7.75	7.91	7.75	7.91
2077	NASDAQ	USAP	Tue, Sep 2, 2003	7.44	7.75	7.44	7.75
2076	NASDAQ	USAP	Fri, Aug 29, 2003	7.34	7.35	7.22	7.35
2075	NASDAQ	USAP	Thu, Aug 28, 2003	6.99	7.25	6.99	7.25
2074	NASDAQ	USAP	Wed, Aug 27, 2003	7.01	7.01	6.91	6.91
2073	NASDAQ	USAP	Tue, Aug 26, 2003	6.90	7.30	6.90	7.05
2072	NASDAQ	USAP	Mon, Aug 25, 2003	6.71	7.26	6.71	7.05
2071	NASDAQ	USAP	Fri, Aug 22, 2003	6.73	6.80	6.73	6.79
2070	NASDAQ	USAP	Thu, Aug 21, 2003	6.52	6.70	6.46	6.70
2069	NASDAQ	USAP	Wed, Aug 20, 2003	6.40	6.58	6.40	6.45
2068	NASDAQ	USAP	Tue, Aug 19, 2003	6.66	6.66	6.66	6.66
2067	NASDAQ	USAP	Mon, Aug 18, 2003	6.35	6.70	6.24	6.41
2066	NASDAQ	USAP	Thu, Aug 14, 2003	6.15	6.15	6.15	6.15
2065	NASDAQ	USAP	Wed, Aug 13, 2003	6.16	6.16	6.15	6.15
2064	NASDAQ	USAP	Tue, Aug 12, 2003	6.16	6.16	6.15	6.15
2063	NASDAQ	USAP	Mon, Aug 11, 2003	6.17	6.28	6.15	6.28
2062	NASDAQ	USAP	Thu, Aug 7, 2003	6.28	6.28	6.28	6.28
2061	NASDAQ	USAP	Tue, Aug 5, 2003	6.30	6.36	6.21	6.29
2060	NASDAQ	USAP	Mon, Aug 4, 2003	6.40	6.40	6.40	6.40
2059	NASDAQ	USAP	Fri, Aug 1, 2003	6.25	6.41	6.23	6.23
2058	NASDAQ	USAP	Thu, Jul 31, 2003	6.24	6.26	6.20	6.21
2057	NASDAQ	USAP	Wed, Jul 30, 2003	6.25	6.26	6.25	6.26
2056	NASDAQ	USAP	Tue, Jul 29, 2003	6.25	6.25	6.25	6.25
2055	NASDAQ	USAP	Mon, Jul 28, 2003	6.15	6.20	6.07	6.20
2054	NASDAQ	USAP	Fri, Jul 25, 2003	6.11	6.15	6.11	6.11
2053	NASDAQ	USAP	Thu, Jul 24, 2003	6.10	6.10	6.10	6.10
2052	NASDAQ	USAP	Wed, Jul 23, 2003	6.00	6.13	6.00	6.13
2051	NASDAQ	USAP	Tue, Jul 22, 2003	6.17	6.18	5.86	6.03
2050	NASDAQ	USAP	Mon, Jul 21, 2003	6.01	6.19	6.00	6.18
2049	NASDAQ	USAP	Fri, Jul 18, 2003	6.20	6.20	6.20	6.20
2048	NASDAQ	USAP	Thu, Jul 17, 2003	6.09	6.09	6.09	6.09
2047	NASDAQ	USAP	Wed, Jul 16, 2003	6.11	6.15	6.11	6.15
2046	NASDAQ	USAP	Tue, Jul 15, 2003	6.22	6.25	6.09	6.25
2045	NASDAQ	USAP	Mon, Jul 14, 2003	6.21	6.25	6.21	6.22
2044	NASDAQ	USAP	Fri, Jul 11, 2003	6.22	6.45	6.21	6.26
2043	NASDAQ	USAP	Thu, Jul 10, 2003	6.36	6.36	6.36	6.36
2042	NASDAQ	USAP	Wed, Jul 9, 2003	6.46	6.46	6.46	6.46
2041	NASDAQ	USAP	Tue, Jul 8, 2003	6.36	6.60	6.04	6.14
2040	NASDAQ	USAP	Mon, Jul 7, 2003	6.40	6.50	6.36	6.36
2039	NASDAQ	USAP	Wed, Jul 2, 2003	6.26	6.62	6.26	6.54
2038	NASDAQ	USAP	Tue, Jul 1, 2003	6.61	6.62	6.44	6.55
2037	NASDAQ	USAP	Mon, Jun 30, 2003	6.56	6.60	6.40	6.47
2036	NASDAQ	USAP	Fri, Jun 27, 2003	6.40	6.56	6.39	6.47
2035	NASDAQ	USAP	Thu, Jun 26, 2003	6.50	6.60	6.36	6.43
2034	NASDAQ	USAP	Wed, Jun 25, 2003	6.37	6.53	6.37	6.53
2033	NASDAQ	USAP	Tue, Jun 24, 2003	6.26	6.26	6.26	6.26
2032	NASDAQ	USAP	Mon, Jun 23, 2003	6.42	6.50	6.26	6.26
2031	NASDAQ	USAP	Fri, Jun 20, 2003	6.29	6.46	6.26	6.39
2030	NASDAQ	USAP	Thu, Jun 19, 2003	6.24	6.36	6.19	6.19
2029	NASDAQ	USAP	Wed, Jun 18, 2003	6.14	6.31	5.99	6.10
2028	NASDAQ	USAP	Tue, Jun 17, 2003	5.77	6.14	5.77	6.00
2027	NASDAQ	USAP	Mon, Jun 16, 2003	5.82	6.09	5.82	5.85
2026	NASDAQ	USAP	Fri, Jun 13, 2003	5.80	6.08	5.78	5.90
2025	NASDAQ	USAP	Thu, Jun 12, 2003	5.59	5.96	5.59	5.95
2024	NASDAQ	USAP	Wed, Jun 11, 2003	5.59	5.60	5.59	5.60
2023	NASDAQ	USAP	Tue, Jun 10, 2003	5.67	5.67	5.59	5.59
2022	NASDAQ	USAP	Mon, Jun 9, 2003	5.95	6.15	5.59	5.59
2021	NASDAQ	USAP	Fri, Jun 6, 2003	5.99	5.99	5.81	5.81
2020	NASDAQ	USAP	Thu, Jun 5, 2003	5.66	5.95	5.60	5.95
2019	NASDAQ	USAP	Wed, Jun 4, 2003	5.74	5.80	5.63	5.65
2018	NASDAQ	USAP	Tue, Jun 3, 2003	5.35	5.70	5.35	5.60
2017	NASDAQ	USAP	Mon, Jun 2, 2003	5.21	5.35	5.18	5.35
2016	NASDAQ	USAP	Fri, May 30, 2003	5.22	5.29	5.21	5.29
2015	NASDAQ	USAP	Thu, May 29, 2003	5.27	5.32	5.25	5.25
2014	NASDAQ	USAP	Wed, May 28, 2003	5.25	5.30	5.11	5.27
2013	NASDAQ	USAP	Tue, May 27, 2003	5.07	5.07	5.07	5.07
2012	NASDAQ	USAP	Fri, May 23, 2003	5.13	5.13	5.07	5.07
2011	NASDAQ	USAP	Thu, May 22, 2003	5.14	5.22	5.05	5.10
2010	NASDAQ	USAP	Wed, May 21, 2003	5.15	5.15	5.15	5.15
2009	NASDAQ	USAP	Tue, May 20, 2003	5.00	5.11	5.00	5.11
2008	NASDAQ	USAP	Mon, May 19, 2003	5.01	5.01	5.00	5.00
2007	NASDAQ	USAP	Fri, May 16, 2003	5.10	5.10	5.00	5.00
2006	NASDAQ	USAP	Thu, May 15, 2003	5.15	5.15	5.10	5.10
2005	NASDAQ	USAP	Wed, May 14, 2003	5.16	5.16	5.11	5.11
2004	NASDAQ	USAP	Tue, May 13, 2003	5.26	5.38	5.20	5.20
2003	NASDAQ	USAP	Mon, May 12, 2003	5.10	5.50	5.10	5.11
2002	NASDAQ	USAP	Fri, May 9, 2003	4.98	5.10	4.91	5.01
2001	NASDAQ	USAP	Thu, May 8, 2003	4.78	4.88	4.77	4.83
2000	NASDAQ	USAP	Wed, May 7, 2003	4.79	4.87	4.79	4.81
1999	NASDAQ	USAP	Tue, May 6, 2003	4.66	4.85	4.66	4.82
1998	NASDAQ	USAP	Mon, May 5, 2003	4.76	4.76	4.54	4.71
1997	NASDAQ	USAP	Fri, May 2, 2003	4.94	4.94	4.40	4.72
1996	NASDAQ	USAP	Thu, May 1, 2003	5.06	5.06	4.95	4.95
1995	NASDAQ	USAP	Wed, Apr 30, 2003	5.10	5.10	4.99	5.00
1994	NASDAQ	USAP	Tue, Apr 29, 2003	5.10	5.18	5.07	5.08
1993	NASDAQ	USAP	Mon, Apr 28, 2003	5.09	5.09	5.09	5.09
1992	NASDAQ	USAP	Fri, Apr 25, 2003	5.04	5.04	5.04	5.04
1991	NASDAQ	USAP	Thu, Apr 24, 2003	5.05	5.05	5.05	5.05
1990	NASDAQ	USAP	Wed, Apr 23, 2003	5.09	5.31	5.09	5.10
1989	NASDAQ	USAP	Tue, Apr 22, 2003	4.94	4.94	4.94	4.94
1988	NASDAQ	USAP	Mon, Apr 21, 2003	4.85	4.85	4.85	4.85
1987	NASDAQ	USAP	Thu, Apr 17, 2003	4.87	5.00	4.85	5.00
1986	NASDAQ	USAP	Mon, Apr 14, 2003	5.00	5.00	4.90	5.00
1985	NASDAQ	USAP	Fri, Apr 11, 2003	5.01	5.01	4.98	5.00
1984	NASDAQ	USAP	Thu, Apr 10, 2003	4.90	5.00	4.90	5.00
1983	NASDAQ	USAP	Tue, Apr 8, 2003	5.06	5.10	4.85	4.85
1982	NASDAQ	USAP	Mon, Apr 7, 2003	4.90	4.90	4.85	4.90
1981	NASDAQ	USAP	Thu, Apr 3, 2003	5.00	5.07	4.90	5.07
1980	NASDAQ	USAP	Wed, Apr 2, 2003	4.95	5.00	4.95	5.00
1979	NASDAQ	USAP	Tue, Apr 1, 2003	5.02	5.14	4.99	5.10
1978	NASDAQ	USAP	Mon, Mar 31, 2003	5.02	5.02	5.01	5.01
1977	NASDAQ	USAP	Fri, Mar 28, 2003	5.15	5.15	5.03	5.03
1976	NASDAQ	USAP	Thu, Mar 27, 2003	5.05	5.05	5.00	5.05
1975	NASDAQ	USAP	Wed, Mar 26, 2003	5.17	5.17	5.10	5.10
1974	NASDAQ	USAP	Tue, Mar 25, 2003	5.20	5.21	5.20	5.20
1973	NASDAQ	USAP	Mon, Mar 24, 2003	5.11	5.11	5.11	5.11
1972	NASDAQ	USAP	Fri, Mar 21, 2003	5.00	5.31	5.00	5.31
1971	NASDAQ	USAP	Thu, Mar 20, 2003	5.29	5.29	5.20	5.20
1970	NASDAQ	USAP	Wed, Mar 19, 2003	5.39	5.50	5.25	5.26
1969	NASDAQ	USAP	Tue, Mar 18, 2003	5.26	5.49	5.26	5.49
1968	NASDAQ	USAP	Fri, Mar 14, 2003	5.51	5.53	5.43	5.44
1967	NASDAQ	USAP	Thu, Mar 13, 2003	5.20	5.50	5.20	5.50
1966	NASDAQ	USAP	Wed, Mar 12, 2003	5.20	5.20	5.20	5.20
1965	NASDAQ	USAP	Tue, Mar 11, 2003	5.18	5.19	5.09	5.19
1964	NASDAQ	USAP	Mon, Mar 10, 2003	5.18	5.18	5.07	5.18
1963	NASDAQ	USAP	Fri, Mar 7, 2003	5.18	5.20	5.18	5.18
1962	NASDAQ	USAP	Thu, Mar 6, 2003	5.18	5.18	5.18	5.18
1961	NASDAQ	USAP	Tue, Mar 4, 2003	5.33	5.40	5.17	5.17
1960	NASDAQ	USAP	Mon, Mar 3, 2003	5.18	5.29	5.17	5.29
1959	NASDAQ	USAP	Thu, Feb 27, 2003	5.15	5.34	5.15	5.34
1958	NASDAQ	USAP	Wed, Feb 26, 2003	5.21	5.21	5.16	5.17
1957	NASDAQ	USAP	Tue, Feb 25, 2003	5.25	5.25	5.21	5.21
1956	NASDAQ	USAP	Mon, Feb 24, 2003	5.25	5.37	5.16	5.28
1955	NASDAQ	USAP	Fri, Feb 21, 2003	5.26	5.45	5.26	5.28
1954	NASDAQ	USAP	Thu, Feb 20, 2003	5.37	5.44	5.25	5.40
1953	NASDAQ	USAP	Wed, Feb 19, 2003	5.50	5.50	5.32	5.32
1952	NASDAQ	USAP	Tue, Feb 18, 2003	5.31	5.66	5.31	5.65
1951	NASDAQ	USAP	Fri, Feb 14, 2003	5.41	5.41	5.29	5.30
1950	NASDAQ	USAP	Thu, Feb 13, 2003	5.60	5.60	5.45	5.45
1949	NASDAQ	USAP	Wed, Feb 12, 2003	5.59	5.59	5.46	5.46
1948	NASDAQ	USAP	Tue, Feb 11, 2003	5.62	5.62	5.62	5.62
1947	NASDAQ	USAP	Mon, Feb 10, 2003	5.42	6.03	5.41	5.86
1946	NASDAQ	USAP	Fri, Feb 7, 2003	5.54	5.54	5.29	5.41
1945	NASDAQ	USAP	Thu, Feb 6, 2003	5.50	5.53	5.50	5.53
1944	NASDAQ	USAP	Wed, Feb 5, 2003	5.49	5.62	5.46	5.62
1943	NASDAQ	USAP	Tue, Feb 4, 2003	5.45	5.50	5.45	5.46
1942	NASDAQ	USAP	Mon, Feb 3, 2003	5.39	5.55	5.39	5.51
1941	NASDAQ	USAP	Fri, Jan 31, 2003	5.19	5.28	5.14	5.28
1940	NASDAQ	USAP	Thu, Jan 30, 2003	5.00	5.35	5.00	5.35
1939	NASDAQ	USAP	Wed, Jan 29, 2003	5.24	5.49	4.92	5.49
1938	NASDAQ	USAP	Tue, Jan 28, 2003	5.07	5.08	5.00	5.01
1937	NASDAQ	USAP	Mon, Jan 27, 2003	5.06	5.10	5.06	5.08
1936	NASDAQ	USAP	Fri, Jan 24, 2003	5.12	5.13	5.12	5.12
1935	NASDAQ	USAP	Thu, Jan 23, 2003	5.29	5.29	5.11	5.11
1934	NASDAQ	USAP	Wed, Jan 22, 2003	5.56	5.56	5.18	5.18
1933	NASDAQ	USAP	Tue, Jan 21, 2003	5.57	5.64	5.57	5.64
1932	NASDAQ	USAP	Fri, Jan 17, 2003	5.58	5.80	5.57	5.68
1931	NASDAQ	USAP	Thu, Jan 16, 2003	5.83	5.83	5.55	5.56
1930	NASDAQ	USAP	Wed, Jan 15, 2003	5.66	5.71	5.65	5.65
1929	NASDAQ	USAP	Tue, Jan 14, 2003	5.25	5.75	5.25	5.75
1928	NASDAQ	USAP	Mon, Jan 13, 2003	5.61	5.69	5.00	5.25
1927	NASDAQ	USAP	Fri, Jan 10, 2003	5.80	5.80	5.70	5.70
1926	NASDAQ	USAP	Thu, Jan 9, 2003	5.90	5.96	5.76	5.77
1925	NASDAQ	USAP	Wed, Jan 8, 2003	5.96	5.96	5.80	5.96
1924	NASDAQ	USAP	Tue, Jan 7, 2003	5.94	5.94	5.85	5.85
1923	NASDAQ	USAP	Mon, Jan 6, 2003	6.30	6.30	5.85	5.94
1922	NASDAQ	USAP	Fri, Jan 3, 2003	6.06	6.44	5.86	6.05
1921	NASDAQ	USAP	Thu, Jan 2, 2003	5.86	6.30	5.86	6.30
1920	NASDAQ	USAP	Tue, Dec 31, 2002	5.96	6.14	5.95	6.05
1919	NASDAQ	USAP	Mon, Dec 30, 2002	6.10	6.16	6.00	6.01
1918	NASDAQ	USAP	Fri, Dec 27, 2002	6.15	6.16	6.03	6.14
1917	NASDAQ	USAP	Thu, Dec 26, 2002	6.15	6.23	6.02	6.15
1916	NASDAQ	USAP	Tue, Dec 24, 2002	6.35	6.35	6.30	6.30
1915	NASDAQ	USAP	Mon, Dec 23, 2002	6.02	6.42	6.02	6.42
1914	NASDAQ	USAP	Fri, Dec 20, 2002	6.05	6.45	6.05	6.34
1913	NASDAQ	USAP	Thu, Dec 19, 2002	6.20	6.45	6.04	6.45
1912	NASDAQ	USAP	Wed, Dec 18, 2002	6.17	6.39	6.10	6.39
1911	NASDAQ	USAP	Tue, Dec 17, 2002	6.32	6.45	6.23	6.31
1910	NASDAQ	USAP	Mon, Dec 16, 2002	6.71	6.85	6.32	6.55
1909	NASDAQ	USAP	Fri, Dec 13, 2002	6.73	6.76	6.73	6.76
1908	NASDAQ	USAP	Thu, Dec 12, 2002	6.82	6.83	6.75	6.75
1907	NASDAQ	USAP	Wed, Dec 11, 2002	6.94	6.94	6.80	6.85
1906	NASDAQ	USAP	Tue, Dec 10, 2002	6.69	7.02	6.65	6.81
1905	NASDAQ	USAP	Mon, Dec 9, 2002	7.64	7.64	6.65	6.70
1904	NASDAQ	USAP	Fri, Dec 6, 2002	6.43	7.65	6.17	7.40
1903	NASDAQ	USAP	Thu, Dec 5, 2002	6.21	6.42	6.00	6.38
1902	NASDAQ	USAP	Wed, Dec 4, 2002	5.87	6.30	5.76	6.23
1901	NASDAQ	USAP	Tue, Dec 3, 2002	5.81	6.00	5.81	5.90
1900	NASDAQ	USAP	Mon, Dec 2, 2002	6.00	6.01	5.87	5.87
1899	NASDAQ	USAP	Fri, Nov 29, 2002	5.90	6.25	5.84	6.25
1898	NASDAQ	USAP	Wed, Nov 27, 2002	5.76	5.95	5.76	5.77
1897	NASDAQ	USAP	Tue, Nov 26, 2002	5.94	5.94	5.76	5.90
1896	NASDAQ	USAP	Mon, Nov 25, 2002	5.80	6.08	5.80	5.85
1895	NASDAQ	USAP	Fri, Nov 22, 2002	5.75	6.10	5.61	5.99
1894	NASDAQ	USAP	Thu, Nov 21, 2002	5.65	5.86	5.61	5.86
1893	NASDAQ	USAP	Wed, Nov 20, 2002	5.70	5.79	5.50	5.75
1892	NASDAQ	USAP	Tue, Nov 19, 2002	5.79	5.80	5.71	5.71
1891	NASDAQ	USAP	Mon, Nov 18, 2002	5.77	5.77	5.77	5.77
1890	NASDAQ	USAP	Fri, Nov 15, 2002	5.81	5.81	5.75	5.77
1889	NASDAQ	USAP	Thu, Nov 14, 2002	5.81	6.00	5.77	5.88
1888	NASDAQ	USAP	Wed, Nov 13, 2002	5.86	5.86	5.81	5.82
1887	NASDAQ	USAP	Tue, Nov 12, 2002	5.86	5.88	5.86	5.88
1886	NASDAQ	USAP	Mon, Nov 11, 2002	5.94	5.95	5.90	5.92
1885	NASDAQ	USAP	Fri, Nov 8, 2002	5.95	5.95	5.95	5.95
1884	NASDAQ	USAP	Thu, Nov 7, 2002	6.00	6.00	5.96	5.96
1883	NASDAQ	USAP	Wed, Nov 6, 2002	6.00	6.01	5.93	6.00
1882	NASDAQ	USAP	Tue, Nov 5, 2002	6.01	6.26	5.93	6.00
1881	NASDAQ	USAP	Mon, Nov 4, 2002	5.98	6.25	5.96	6.13
1880	NASDAQ	USAP	Fri, Nov 1, 2002	6.00	6.19	5.97	6.19
1879	NASDAQ	USAP	Thu, Oct 31, 2002	5.96	6.19	5.96	6.19
1878	NASDAQ	USAP	Wed, Oct 30, 2002	6.53	6.55	5.96	5.96
1877	NASDAQ	USAP	Tue, Oct 29, 2002	5.73	6.08	5.72	6.02
1876	NASDAQ	USAP	Mon, Oct 28, 2002	6.02	6.02	5.73	5.73
1875	NASDAQ	USAP	Fri, Oct 25, 2002	5.91	6.13	5.68	6.13
1874	NASDAQ	USAP	Thu, Oct 24, 2002	6.48	6.48	5.91	5.91
1873	NASDAQ	USAP	Wed, Oct 23, 2002	6.30	6.31	6.11	6.17
1872	NASDAQ	USAP	Tue, Oct 22, 2002	6.26	6.26	6.25	6.25
1871	NASDAQ	USAP	Mon, Oct 21, 2002	6.34	6.50	6.10	6.49
1870	NASDAQ	USAP	Fri, Oct 18, 2002	6.33	6.35	6.33	6.33
1869	NASDAQ	USAP	Thu, Oct 17, 2002	5.88	6.40	5.70	5.81
1868	NASDAQ	USAP	Wed, Oct 16, 2002	5.97	5.97	5.78	5.81
1867	NASDAQ	USAP	Tue, Oct 15, 2002	5.95	5.96	5.85	5.92
1866	NASDAQ	USAP	Mon, Oct 14, 2002	5.86	5.86	5.63	5.71
1865	NASDAQ	USAP	Fri, Oct 11, 2002	5.40	5.63	5.10	5.50
1864	NASDAQ	USAP	Thu, Oct 10, 2002	5.60	5.80	5.41	5.50
1863	NASDAQ	USAP	Wed, Oct 9, 2002	5.99	6.03	5.86	6.03
1862	NASDAQ	USAP	Tue, Oct 8, 2002	6.00	6.00	5.75	5.95
1861	NASDAQ	USAP	Mon, Oct 7, 2002	5.73	5.75	5.65	5.75
1860	NASDAQ	USAP	Fri, Oct 4, 2002	5.60	5.80	5.46	5.75
1859	NASDAQ	USAP	Thu, Oct 3, 2002	5.40	5.59	5.26	5.50
1858	NASDAQ	USAP	Wed, Oct 2, 2002	5.41	5.45	4.86	5.26
1857	NASDAQ	USAP	Tue, Oct 1, 2002	5.98	6.15	5.40	5.42
1856	NASDAQ	USAP	Mon, Sep 30, 2002	5.70	5.90	5.26	5.90
1855	NASDAQ	USAP	Fri, Sep 27, 2002	5.70	5.84	5.70	5.83
1854	NASDAQ	USAP	Thu, Sep 26, 2002	5.75	5.83	5.65	5.77
1853	NASDAQ	USAP	Wed, Sep 25, 2002	5.76	5.98	5.63	5.63
1852	NASDAQ	USAP	Tue, Sep 24, 2002	5.98	5.98	5.85	5.91
1851	NASDAQ	USAP	Mon, Sep 23, 2002	6.02	6.25	5.90	6.25
1850	NASDAQ	USAP	Fri, Sep 20, 2002	6.00	6.24	6.00	6.02
1849	NASDAQ	USAP	Thu, Sep 19, 2002	6.55	6.55	5.91	6.38
1848	NASDAQ	USAP	Wed, Sep 18, 2002	6.70	6.70	6.57	6.57
1847	NASDAQ	USAP	Tue, Sep 17, 2002	7.40	7.40	6.52	6.71
1846	NASDAQ	USAP	Mon, Sep 16, 2002	7.91	8.40	7.90	8.30
1845	NASDAQ	USAP	Fri, Sep 13, 2002	7.67	7.75	7.67	7.75
1844	NASDAQ	USAP	Thu, Sep 12, 2002	7.49	8.02	7.49	7.67
1843	NASDAQ	USAP	Wed, Sep 11, 2002	7.32	7.70	7.30	7.65
1842	NASDAQ	USAP	Tue, Sep 10, 2002	7.65	7.70	7.65	7.70
1841	NASDAQ	USAP	Mon, Sep 9, 2002	7.65	7.65	7.62	7.62
1840	NASDAQ	USAP	Fri, Sep 6, 2002	7.70	7.70	7.30	7.42
1839	NASDAQ	USAP	Thu, Sep 5, 2002	7.63	7.63	7.45	7.46
1838	NASDAQ	USAP	Wed, Sep 4, 2002	7.34	7.65	7.30	7.65
1837	NASDAQ	USAP	Tue, Sep 3, 2002	7.39	7.44	7.22	7.40
1836	NASDAQ	USAP	Fri, Aug 30, 2002	7.25	7.32	7.25	7.30
1835	NASDAQ	USAP	Thu, Aug 29, 2002	7.78	7.78	7.20	7.30
1834	NASDAQ	USAP	Wed, Aug 28, 2002	7.76	7.76	7.35	7.49
1833	NASDAQ	USAP	Tue, Aug 27, 2002	8.25	8.25	7.79	8.00
1832	NASDAQ	USAP	Mon, Aug 26, 2002	8.38	8.38	8.21	8.25
1831	NASDAQ	USAP	Fri, Aug 23, 2002	8.13	8.13	8.10	8.10
1830	NASDAQ	USAP	Thu, Aug 22, 2002	8.14	8.14	8.13	8.13
1829	NASDAQ	USAP	Wed, Aug 21, 2002	8.15	8.15	8.15	8.15
1828	NASDAQ	USAP	Tue, Aug 20, 2002	8.10	8.40	8.10	8.13
1827	NASDAQ	USAP	Mon, Aug 19, 2002	8.20	8.32	8.20	8.25
1826	NASDAQ	USAP	Fri, Aug 16, 2002	8.47	8.47	8.20	8.40
1825	NASDAQ	USAP	Thu, Aug 15, 2002	8.56	8.60	8.20	8.35
1824	NASDAQ	USAP	Wed, Aug 14, 2002	8.35	8.65	8.35	8.55
1823	NASDAQ	USAP	Tue, Aug 13, 2002	8.50	8.50	8.43	8.50
1822	NASDAQ	USAP	Mon, Aug 12, 2002	8.20	8.60	8.20	8.60
1821	NASDAQ	USAP	Fri, Aug 9, 2002	8.20	8.50	8.16	8.17
1820	NASDAQ	USAP	Thu, Aug 8, 2002	8.18	8.70	8.16	8.70
1819	NASDAQ	USAP	Wed, Aug 7, 2002	8.33	8.36	8.17	8.17
1818	NASDAQ	USAP	Tue, Aug 6, 2002	8.42	8.45	8.31	8.45
1817	NASDAQ	USAP	Mon, Aug 5, 2002	8.62	8.68	8.29	8.30
1816	NASDAQ	USAP	Fri, Aug 2, 2002	8.97	8.97	8.62	8.66
1815	NASDAQ	USAP	Thu, Aug 1, 2002	9.35	9.42	8.85	8.96
1814	NASDAQ	USAP	Wed, Jul 31, 2002	9.55	9.90	9.55	9.90
1813	NASDAQ	USAP	Tue, Jul 30, 2002	9.57	10.08	9.56	10.08
1812	NASDAQ	USAP	Mon, Jul 29, 2002	9.55	9.89	9.55	9.58
1811	NASDAQ	USAP	Fri, Jul 26, 2002	9.22	10.03	9.22	9.64
1810	NASDAQ	USAP	Thu, Jul 25, 2002	8.49	9.04	8.49	9.00
1809	NASDAQ	USAP	Wed, Jul 24, 2002	8.60	8.65	8.28	8.29
1808	NASDAQ	USAP	Tue, Jul 23, 2002	9.93	9.93	8.77	8.77
1807	NASDAQ	USAP	Mon, Jul 22, 2002	10.00	10.40	9.76	9.76
1806	NASDAQ	USAP	Fri, Jul 19, 2002	9.91	9.92	9.90	9.91
1805	NASDAQ	USAP	Thu, Jul 18, 2002	9.97	10.14	9.89	9.89
1804	NASDAQ	USAP	Wed, Jul 17, 2002	10.31	10.31	10.16	10.16
1803	NASDAQ	USAP	Tue, Jul 16, 2002	10.00	10.10	9.97	10.10
1802	NASDAQ	USAP	Mon, Jul 15, 2002	10.00	10.01	9.62	10.00
1801	NASDAQ	USAP	Fri, Jul 12, 2002	10.25	10.29	10.08	10.08
1800	NASDAQ	USAP	Thu, Jul 11, 2002	10.25	10.39	10.09	10.39
1799	NASDAQ	USAP	Wed, Jul 10, 2002	10.00	10.24	10.00	10.24
1798	NASDAQ	USAP	Tue, Jul 9, 2002	10.00	10.25	10.00	10.09
1797	NASDAQ	USAP	Mon, Jul 8, 2002	10.22	10.46	10.00	10.00
1796	NASDAQ	USAP	Fri, Jul 5, 2002	10.25	10.60	10.16	10.24
1795	NASDAQ	USAP	Wed, Jul 3, 2002	11.00	11.00	9.82	10.03
1794	NASDAQ	USAP	Tue, Jul 2, 2002	11.04	11.25	10.86	11.00
1793	NASDAQ	USAP	Mon, Jul 1, 2002	11.25	11.75	11.25	11.50
1792	NASDAQ	USAP	Fri, Jun 28, 2002	11.10	11.75	11.10	11.75
1791	NASDAQ	USAP	Thu, Jun 27, 2002	10.51	11.30	10.50	11.05
1790	NASDAQ	USAP	Wed, Jun 26, 2002	10.76	10.85	10.36	10.65
1789	NASDAQ	USAP	Tue, Jun 25, 2002	13.14	13.14	10.40	10.90
1788	NASDAQ	USAP	Mon, Jun 24, 2002	14.87	15.29	14.40	14.65
1787	NASDAQ	USAP	Fri, Jun 21, 2002	15.00	15.30	15.00	15.30
1786	NASDAQ	USAP	Thu, Jun 20, 2002	14.97	15.30	14.90	15.00
1785	NASDAQ	USAP	Wed, Jun 19, 2002	14.50	14.95	14.50	14.95
1784	NASDAQ	USAP	Tue, Jun 18, 2002	14.34	14.45	14.21	14.40
1783	NASDAQ	USAP	Mon, Jun 17, 2002	14.54	14.55	14.07	14.37
1782	NASDAQ	USAP	Fri, Jun 14, 2002	14.03	14.55	14.03	14.49
1781	NASDAQ	USAP	Thu, Jun 13, 2002	14.30	14.35	14.10	14.10
1780	NASDAQ	USAP	Wed, Jun 12, 2002	14.04	14.45	14.04	14.32
1779	NASDAQ	USAP	Tue, Jun 11, 2002	14.26	14.33	14.16	14.28
1778	NASDAQ	USAP	Mon, Jun 10, 2002	14.14	14.44	14.13	14.20
1777	NASDAQ	USAP	Fri, Jun 7, 2002	14.66	14.85	13.28	14.45
1776	NASDAQ	USAP	Thu, Jun 6, 2002	15.20	15.21	14.67	14.82
1775	NASDAQ	USAP	Wed, Jun 5, 2002	15.89	16.00	15.22	15.34
1774	NASDAQ	USAP	Tue, Jun 4, 2002	15.89	16.00	15.73	15.88
1773	NASDAQ	USAP	Mon, Jun 3, 2002	15.56	16.00	15.50	15.98
1772	NASDAQ	USAP	Fri, May 31, 2002	15.75	15.95	15.56	15.60
1771	NASDAQ	USAP	Thu, May 30, 2002	16.09	16.09	15.85	15.99
1770	NASDAQ	USAP	Wed, May 29, 2002	15.88	16.14	15.88	16.14
1769	NASDAQ	USAP	Tue, May 28, 2002	15.99	16.00	15.51	15.76
1768	NASDAQ	USAP	Fri, May 24, 2002	15.81	15.90	15.60	15.70
1767	NASDAQ	USAP	Thu, May 23, 2002	15.85	15.86	15.83	15.86
1766	NASDAQ	USAP	Wed, May 22, 2002	15.86	16.00	15.86	15.95
1765	NASDAQ	USAP	Tue, May 21, 2002	15.98	16.18	15.90	16.17
1764	NASDAQ	USAP	Mon, May 20, 2002	15.95	16.19	15.62	16.19
1763	NASDAQ	USAP	Fri, May 17, 2002	16.21	16.40	15.90	15.95
1762	NASDAQ	USAP	Thu, May 16, 2002	15.55	16.30	15.26	16.15
1761	NASDAQ	USAP	Wed, May 15, 2002	15.05	15.50	14.95	15.35
1760	NASDAQ	USAP	Tue, May 14, 2002	14.99	15.20	14.90	15.10
1759	NASDAQ	USAP	Mon, May 13, 2002	14.67	14.90	14.53	14.90
1758	NASDAQ	USAP	Fri, May 10, 2002	14.90	14.90	14.63	14.85
1757	NASDAQ	USAP	Thu, May 9, 2002	15.05	15.05	14.46	14.70
1756	NASDAQ	USAP	Wed, May 8, 2002	15.19	15.20	14.90	15.06
1755	NASDAQ	USAP	Tue, May 7, 2002	15.15	15.15	14.90	15.10
1754	NASDAQ	USAP	Mon, May 6, 2002	14.70	15.15	14.55	15.15
1753	NASDAQ	USAP	Fri, May 3, 2002	14.50	14.65	14.45	14.65
1752	NASDAQ	USAP	Thu, May 2, 2002	14.69	14.83	14.45	14.50
1751	NASDAQ	USAP	Wed, May 1, 2002	14.94	15.00	13.65	14.60
1750	NASDAQ	USAP	Tue, Apr 30, 2002	14.98	15.10	14.82	14.86
1749	NASDAQ	USAP	Mon, Apr 29, 2002	15.02	15.17	14.90	15.00
1748	NASDAQ	USAP	Fri, Apr 26, 2002	15.08	15.30	15.00	15.05
1747	NASDAQ	USAP	Thu, Apr 25, 2002	15.49	15.49	15.03	15.28
1746	NASDAQ	USAP	Wed, Apr 24, 2002	15.30	15.89	15.00	15.47
1745	NASDAQ	USAP	Tue, Apr 23, 2002	14.99	15.45	14.50	15.45
1744	NASDAQ	USAP	Mon, Apr 22, 2002	13.02	15.29	12.97	15.15
1743	NASDAQ	USAP	Fri, Apr 19, 2002	12.23	12.88	12.16	12.88
1742	NASDAQ	USAP	Thu, Apr 18, 2002	12.24	12.28	12.10	12.19
1741	NASDAQ	USAP	Wed, Apr 17, 2002	11.99	12.24	11.89	12.21
1740	NASDAQ	USAP	Tue, Apr 16, 2002	11.98	12.08	11.90	11.99
1739	NASDAQ	USAP	Mon, Apr 15, 2002	11.77	12.03	11.75	12.02
1738	NASDAQ	USAP	Fri, Apr 12, 2002	11.23	11.75	11.15	11.75
1737	NASDAQ	USAP	Thu, Apr 11, 2002	10.91	11.22	10.80	11.22
1736	NASDAQ	USAP	Wed, Apr 10, 2002	10.91	10.95	10.80	10.95
1735	NASDAQ	USAP	Tue, Apr 9, 2002	10.87	11.00	10.83	10.91
1734	NASDAQ	USAP	Mon, Apr 8, 2002	10.92	10.97	10.82	10.97
1733	NASDAQ	USAP	Fri, Apr 5, 2002	10.96	11.02	10.90	11.02
1732	NASDAQ	USAP	Thu, Apr 4, 2002	11.16	11.24	10.91	11.00
1731	NASDAQ	USAP	Wed, Apr 3, 2002	11.15	11.30	10.88	11.15
1730	NASDAQ	USAP	Tue, Apr 2, 2002	11.48	11.50	11.07	11.29
1729	NASDAQ	USAP	Mon, Apr 1, 2002	11.50	11.59	11.38	11.59
1728	NASDAQ	USAP	Thu, Mar 28, 2002	11.52	11.59	11.45	11.59
1727	NASDAQ	USAP	Wed, Mar 27, 2002	11.15	11.50	11.10	11.50
1726	NASDAQ	USAP	Tue, Mar 26, 2002	11.09	11.14	10.84	11.14
1725	NASDAQ	USAP	Mon, Mar 25, 2002	10.99	11.10	10.84	11.10
1724	NASDAQ	USAP	Fri, Mar 22, 2002	11.00	11.00	10.84	10.97
1723	NASDAQ	USAP	Thu, Mar 21, 2002	11.00	11.00	10.70	10.97
1722	NASDAQ	USAP	Wed, Mar 20, 2002	10.34	11.00	10.33	10.97
1721	NASDAQ	USAP	Tue, Mar 19, 2002	10.42	10.59	10.40	10.52
1720	NASDAQ	USAP	Mon, Mar 18, 2002	10.41	10.55	10.30	10.42
1719	NASDAQ	USAP	Fri, Mar 15, 2002	10.50	10.50	10.35	10.39
1718	NASDAQ	USAP	Thu, Mar 14, 2002	10.22	10.60	9.69	10.50
1717	NASDAQ	USAP	Wed, Mar 13, 2002	9.84	10.22	9.84	10.22
1716	NASDAQ	USAP	Tue, Mar 12, 2002	9.98	10.00	9.80	10.00
1715	NASDAQ	USAP	Mon, Mar 11, 2002	9.87	10.00	9.80	9.95
1714	NASDAQ	USAP	Fri, Mar 8, 2002	10.01	10.01	9.84	9.98
1713	NASDAQ	USAP	Thu, Mar 7, 2002	10.03	10.20	9.93	10.00
1712	NASDAQ	USAP	Wed, Mar 6, 2002	10.03	10.24	9.92	10.00
1711	NASDAQ	USAP	Tue, Mar 5, 2002	9.94	10.05	9.76	10.00
1710	NASDAQ	USAP	Mon, Mar 4, 2002	9.55	10.00	9.55	9.90
1709	NASDAQ	USAP	Fri, Mar 1, 2002	9.63	9.69	9.51	9.51
1708	NASDAQ	USAP	Thu, Feb 28, 2002	9.59	9.75	9.50	9.60
1707	NASDAQ	USAP	Wed, Feb 27, 2002	9.50	9.57	9.42	9.50
1706	NASDAQ	USAP	Tue, Feb 26, 2002	9.50	9.50	9.50	9.50
1705	NASDAQ	USAP	Mon, Feb 25, 2002	9.53	9.55	9.40	9.50
1704	NASDAQ	USAP	Fri, Feb 22, 2002	9.57	9.64	9.35	9.43
1703	NASDAQ	USAP	Thu, Feb 21, 2002	9.68	9.70	9.60	9.60
1702	NASDAQ	USAP	Wed, Feb 20, 2002	9.75	9.75	9.60	9.68
1701	NASDAQ	USAP	Tue, Feb 19, 2002	9.91	9.91	9.65	9.65
1700	NASDAQ	USAP	Fri, Feb 15, 2002	9.35	10.14	9.35	9.85
1699	NASDAQ	USAP	Thu, Feb 14, 2002	9.29	9.69	9.10	9.55
1698	NASDAQ	USAP	Wed, Feb 13, 2002	9.00	9.30	9.00	9.20
1697	NASDAQ	USAP	Tue, Feb 12, 2002	8.58	8.85	8.55	8.74
1696	NASDAQ	USAP	Mon, Feb 11, 2002	8.49	8.59	8.45	8.58
1695	NASDAQ	USAP	Fri, Feb 8, 2002	8.50	8.56	8.40	8.56
1694	NASDAQ	USAP	Thu, Feb 7, 2002	8.95	8.95	8.30	8.58
1693	NASDAQ	USAP	Wed, Feb 6, 2002	9.03	9.05	8.95	8.95
1692	NASDAQ	USAP	Tue, Feb 5, 2002	9.00	9.20	9.00	9.05
1691	NASDAQ	USAP	Mon, Feb 4, 2002	9.25	9.25	9.10	9.10
1690	NASDAQ	USAP	Fri, Feb 1, 2002	9.00	9.30	9.00	9.20
1689	NASDAQ	USAP	Thu, Jan 31, 2002	8.82	9.00	8.82	9.00
1688	NASDAQ	USAP	Wed, Jan 30, 2002	8.88	8.93	8.69	8.80
1687	NASDAQ	USAP	Tue, Jan 29, 2002	8.99	8.99	8.90	8.91
1686	NASDAQ	USAP	Mon, Jan 28, 2002	9.00	9.00	8.90	8.90
1685	NASDAQ	USAP	Fri, Jan 25, 2002	8.99	9.00	8.85	8.90
1684	NASDAQ	USAP	Thu, Jan 24, 2002	9.00	9.00	8.95	8.97
1683	NASDAQ	USAP	Wed, Jan 23, 2002	8.91	9.05	8.90	9.00
1682	NASDAQ	USAP	Tue, Jan 22, 2002	9.24	9.25	8.64	8.86
1681	NASDAQ	USAP	Fri, Jan 18, 2002	9.13	9.24	9.04	9.24
1680	NASDAQ	USAP	Thu, Jan 17, 2002	9.10	9.12	9.03	9.09
1679	NASDAQ	USAP	Wed, Jan 16, 2002	9.15	9.30	9.03	9.03
1678	NASDAQ	USAP	Tue, Jan 15, 2002	9.15	9.19	9.05	9.10
1677	NASDAQ	USAP	Mon, Jan 14, 2002	9.20	9.28	9.03	9.15
1676	NASDAQ	USAP	Fri, Jan 11, 2002	9.20	9.25	9.15	9.15
1675	NASDAQ	USAP	Thu, Jan 10, 2002	9.17	9.20	9.11	9.18
1674	NASDAQ	USAP	Wed, Jan 9, 2002	8.90	9.30	8.90	9.15
1673	NASDAQ	USAP	Tue, Jan 8, 2002	9.37	9.43	9.17	9.24
1672	NASDAQ	USAP	Mon, Jan 7, 2002	9.15	9.40	9.15	9.30
1671	NASDAQ	USAP	Fri, Jan 4, 2002	8.81	9.15	8.55	9.09
1670	NASDAQ	USAP	Thu, Jan 3, 2002	9.00	9.10	8.99	9.08
1669	NASDAQ	USAP	Wed, Jan 2, 2002	8.38	9.20	8.34	9.00
1668	NASDAQ	USAP	Mon, Dec 31, 2001	8.35	8.35	8.20	8.30
1667	NASDAQ	USAP	Fri, Dec 28, 2001	8.25	8.30	7.87	8.25
1666	NASDAQ	USAP	Thu, Dec 27, 2001	8.12	8.49	8.12	8.25
1665	NASDAQ	USAP	Wed, Dec 26, 2001	7.35	8.24	7.35	8.20
1664	NASDAQ	USAP	Mon, Dec 24, 2001	7.20	7.40	7.20	7.40
1663	NASDAQ	USAP	Fri, Dec 21, 2001	7.15	7.22	7.14	7.20
1662	NASDAQ	USAP	Thu, Dec 20, 2001	7.11	7.19	7.11	7.19
1661	NASDAQ	USAP	Wed, Dec 19, 2001	7.13	7.19	7.08	7.19
1660	NASDAQ	USAP	Tue, Dec 18, 2001	7.15	7.20	7.10	7.16
1659	NASDAQ	USAP	Mon, Dec 17, 2001	7.19	7.19	7.11	7.11
1658	NASDAQ	USAP	Fri, Dec 14, 2001	7.22	7.22	7.11	7.15
1657	NASDAQ	USAP	Thu, Dec 13, 2001	7.17	7.25	7.15	7.15
1656	NASDAQ	USAP	Wed, Dec 12, 2001	7.25	7.25	7.14	7.14
1655	NASDAQ	USAP	Tue, Dec 11, 2001	7.40	7.40	7.20	7.20
1654	NASDAQ	USAP	Mon, Dec 10, 2001	7.43	7.44	7.35	7.35
1653	NASDAQ	USAP	Fri, Dec 7, 2001	7.40	7.45	7.30	7.35
1652	NASDAQ	USAP	Thu, Dec 6, 2001	7.19	7.40	7.19	7.40
1651	NASDAQ	USAP	Wed, Dec 5, 2001	7.00	7.30	7.00	7.25
1650	NASDAQ	USAP	Tue, Dec 4, 2001	7.05	7.10	7.00	7.04
1649	NASDAQ	USAP	Mon, Dec 3, 2001	7.04	7.10	7.02	7.06
1648	NASDAQ	USAP	Fri, Nov 30, 2001	7.09	7.09	7.02	7.09
1647	NASDAQ	USAP	Thu, Nov 29, 2001	7.10	7.10	7.02	7.10
1646	NASDAQ	USAP	Wed, Nov 28, 2001	7.25	7.43	7.02	7.10
1645	NASDAQ	USAP	Tue, Nov 27, 2001	7.10	7.15	7.02	7.15
1644	NASDAQ	USAP	Mon, Nov 26, 2001	7.15	7.23	7.00	7.09
1643	NASDAQ	USAP	Fri, Nov 23, 2001	7.05	7.05	6.98	7.05
1642	NASDAQ	USAP	Wed, Nov 21, 2001	7.08	7.08	7.01	7.08
1641	NASDAQ	USAP	Tue, Nov 20, 2001	7.12	7.15	7.02	7.05
1640	NASDAQ	USAP	Mon, Nov 19, 2001	7.15	7.15	7.04	7.08
1639	NASDAQ	USAP	Fri, Nov 16, 2001	7.01	7.12	7.00	7.06
1638	NASDAQ	USAP	Thu, Nov 15, 2001	7.06	7.10	7.00	7.05
1637	NASDAQ	USAP	Wed, Nov 14, 2001	7.08	7.20	7.07	7.15
1636	NASDAQ	USAP	Tue, Nov 13, 2001	7.04	7.15	7.02	7.15
1635	NASDAQ	USAP	Mon, Nov 12, 2001	7.08	7.10	6.85	7.04
1634	NASDAQ	USAP	Fri, Nov 9, 2001	7.06	7.10	7.05	7.10
1633	NASDAQ	USAP	Thu, Nov 8, 2001	7.11	7.15	7.05	7.15
1632	NASDAQ	USAP	Tue, Nov 6, 2001	7.12	7.18	7.11	7.11
1631	NASDAQ	USAP	Mon, Nov 5, 2001	7.10	7.16	7.09	7.12
1630	NASDAQ	USAP	Fri, Nov 2, 2001	7.14	7.15	7.10	7.10
1629	NASDAQ	USAP	Thu, Nov 1, 2001	7.10	7.16	7.10	7.16
1628	NASDAQ	USAP	Wed, Oct 31, 2001	7.03	7.07	7.00	7.07
1627	NASDAQ	USAP	Tue, Oct 30, 2001	7.12	7.13	7.02	7.03
1626	NASDAQ	USAP	Mon, Oct 29, 2001	7.16	7.16	7.01	7.13
1625	NASDAQ	USAP	Fri, Oct 26, 2001	7.14	7.24	7.05	7.18
1624	NASDAQ	USAP	Thu, Oct 25, 2001	7.18	7.18	7.05	7.14
1623	NASDAQ	USAP	Wed, Oct 24, 2001	7.12	7.20	7.12	7.20
1622	NASDAQ	USAP	Tue, Oct 23, 2001	7.16	7.17	7.00	7.00
1621	NASDAQ	USAP	Mon, Oct 22, 2001	7.04	7.04	7.00	7.00
1620	NASDAQ	USAP	Fri, Oct 19, 2001	6.97	7.05	6.95	7.00
1619	NASDAQ	USAP	Thu, Oct 18, 2001	7.59	7.59	6.95	6.95
1618	NASDAQ	USAP	Wed, Oct 17, 2001	7.48	7.65	7.45	7.60
1617	NASDAQ	USAP	Tue, Oct 16, 2001	7.55	7.60	7.40	7.60
1616	NASDAQ	USAP	Mon, Oct 15, 2001	7.65	7.65	7.60	7.60
1615	NASDAQ	USAP	Fri, Oct 12, 2001	7.81	7.82	7.60	7.60
1614	NASDAQ	USAP	Thu, Oct 11, 2001	7.05	7.79	7.00	7.79
1613	NASDAQ	USAP	Wed, Oct 10, 2001	7.02	7.05	7.00	7.05
1612	NASDAQ	USAP	Tue, Oct 9, 2001	7.00	7.04	6.92	7.02
1611	NASDAQ	USAP	Mon, Oct 8, 2001	6.98	7.00	6.93	7.00
1610	NASDAQ	USAP	Fri, Oct 5, 2001	7.09	7.09	6.94	7.04
1609	NASDAQ	USAP	Thu, Oct 4, 2001	7.05	7.10	7.00	7.08
1608	NASDAQ	USAP	Wed, Oct 3, 2001	6.93	7.10	6.93	7.05
1607	NASDAQ	USAP	Tue, Oct 2, 2001	6.96	7.00	6.95	7.00
1606	NASDAQ	USAP	Mon, Oct 1, 2001	7.10	7.10	6.95	6.95
1605	NASDAQ	USAP	Fri, Sep 28, 2001	7.10	7.17	7.02	7.10
1604	NASDAQ	USAP	Thu, Sep 27, 2001	7.10	7.10	7.06	7.06
1603	NASDAQ	USAP	Wed, Sep 26, 2001	7.19	7.19	7.10	7.17
1602	NASDAQ	USAP	Tue, Sep 25, 2001	7.10	7.19	7.06	7.06
1601	NASDAQ	USAP	Mon, Sep 24, 2001	6.90	7.21	6.90	7.05
1600	NASDAQ	USAP	Fri, Sep 21, 2001	7.17	7.17	6.90	7.05
1599	NASDAQ	USAP	Thu, Sep 20, 2001	6.88	7.20	6.88	7.15
1598	NASDAQ	USAP	Wed, Sep 19, 2001	7.16	7.16	6.84	6.90
1597	NASDAQ	USAP	Tue, Sep 18, 2001	7.28	7.30	7.00	7.25
1596	NASDAQ	USAP	Mon, Sep 17, 2001	7.45	7.46	7.20	7.25
1595	NASDAQ	USAP	Mon, Sep 10, 2001	8.50	8.50	8.00	8.10
1594	NASDAQ	USAP	Fri, Sep 7, 2001	8.70	8.70	8.40	8.66
1593	NASDAQ	USAP	Thu, Sep 6, 2001	8.65	8.81	8.64	8.70
1592	NASDAQ	USAP	Wed, Sep 5, 2001	8.73	8.73	8.64	8.64
1591	NASDAQ	USAP	Tue, Sep 4, 2001	8.57	8.90	8.57	8.65
1590	NASDAQ	USAP	Fri, Aug 31, 2001	8.65	8.70	8.64	8.64
1589	NASDAQ	USAP	Thu, Aug 30, 2001	8.49	8.65	8.49	8.65
1588	NASDAQ	USAP	Wed, Aug 29, 2001	8.89	8.90	8.49	8.49
1587	NASDAQ	USAP	Tue, Aug 28, 2001	8.91	8.97	8.65	8.95
1586	NASDAQ	USAP	Mon, Aug 27, 2001	9.19	9.19	9.00	9.00
1585	NASDAQ	USAP	Fri, Aug 24, 2001	9.25	9.39	9.05	9.30
1584	NASDAQ	USAP	Thu, Aug 23, 2001	9.24	9.39	9.08	9.25
1583	NASDAQ	USAP	Wed, Aug 22, 2001	9.23	9.51	9.23	9.51
1582	NASDAQ	USAP	Tue, Aug 21, 2001	9.37	9.37	9.30	9.31
1581	NASDAQ	USAP	Mon, Aug 20, 2001	9.47	9.50	9.25	9.25
1580	NASDAQ	USAP	Fri, Aug 17, 2001	9.73	9.73	9.25	9.25
1579	NASDAQ	USAP	Thu, Aug 16, 2001	9.63	9.72	9.63	9.72
1578	NASDAQ	USAP	Wed, Aug 15, 2001	9.75	10.15	9.62	9.65
1577	NASDAQ	USAP	Tue, Aug 14, 2001	9.75	10.08	9.75	10.08
1576	NASDAQ	USAP	Mon, Aug 13, 2001	9.99	10.10	9.75	10.10
1575	NASDAQ	USAP	Fri, Aug 10, 2001	10.00	10.03	9.63	9.80
1574	NASDAQ	USAP	Thu, Aug 9, 2001	9.76	9.99	9.70	9.99
1573	NASDAQ	USAP	Wed, Aug 8, 2001	10.10	10.10	9.85	9.85
1572	NASDAQ	USAP	Tue, Aug 7, 2001	9.93	10.43	9.82	10.10
1571	NASDAQ	USAP	Mon, Aug 6, 2001	10.54	10.73	9.68	9.93
1570	NASDAQ	USAP	Fri, Aug 3, 2001	10.30	10.69	10.30	10.55
1569	NASDAQ	USAP	Thu, Aug 2, 2001	10.35	10.37	10.25	10.32
1568	NASDAQ	USAP	Wed, Aug 1, 2001	10.30	10.35	10.24	10.30
1567	NASDAQ	USAP	Tue, Jul 31, 2001	10.16	10.35	10.16	10.29
1566	NASDAQ	USAP	Mon, Jul 30, 2001	10.41	10.42	10.15	10.20
1565	NASDAQ	USAP	Fri, Jul 27, 2001	10.44	10.44	10.39	10.39
1564	NASDAQ	USAP	Thu, Jul 26, 2001	10.35	10.42	10.29	10.40
1563	NASDAQ	USAP	Wed, Jul 25, 2001	10.36	10.36	10.20	10.34
1562	NASDAQ	USAP	Tue, Jul 24, 2001	10.38	10.42	10.30	10.30
1561	NASDAQ	USAP	Mon, Jul 23, 2001	10.27	10.44	10.24	10.35
1560	NASDAQ	USAP	Fri, Jul 20, 2001	10.37	10.37	10.21	10.29
1559	NASDAQ	USAP	Thu, Jul 19, 2001	9.53	10.50	9.52	10.31
1558	NASDAQ	USAP	Wed, Jul 18, 2001	9.19	9.31	9.07	9.25
1557	NASDAQ	USAP	Tue, Jul 17, 2001	8.86	9.18	8.77	9.18
1556	NASDAQ	USAP	Mon, Jul 16, 2001	8.82	8.91	8.77	8.86
1555	NASDAQ	USAP	Fri, Jul 13, 2001	8.60	8.91	8.60	8.91
1554	NASDAQ	USAP	Thu, Jul 12, 2001	8.70	8.75	8.32	8.32
1553	NASDAQ	USAP	Wed, Jul 11, 2001	8.55	8.63	8.55	8.55
1552	NASDAQ	USAP	Tue, Jul 10, 2001	8.70	8.78	8.60	8.63
1551	NASDAQ	USAP	Mon, Jul 9, 2001	8.25	8.61	8.24	8.61
1550	NASDAQ	USAP	Fri, Jul 6, 2001	8.56	8.59	8.25	8.28
1549	NASDAQ	USAP	Thu, Jul 5, 2001	9.02	9.02	8.64	8.64
1548	NASDAQ	USAP	Tue, Jul 3, 2001	9.10	9.10	9.07	9.07
1547	NASDAQ	USAP	Mon, Jul 2, 2001	9.35	9.64	9.07	9.20
1546	NASDAQ	USAP	Fri, Jun 29, 2001	9.20	9.30	9.17	9.20
1545	NASDAQ	USAP	Thu, Jun 28, 2001	9.25	9.45	9.15	9.25
1544	NASDAQ	USAP	Wed, Jun 27, 2001	9.45	9.45	9.45	9.45
1543	NASDAQ	USAP	Tue, Jun 26, 2001	9.45	9.75	9.25	9.45
1542	NASDAQ	USAP	Mon, Jun 25, 2001	9.02	9.45	9.02	9.20
1541	NASDAQ	USAP	Fri, Jun 22, 2001	9.50	9.50	8.60	9.10
1540	NASDAQ	USAP	Thu, Jun 21, 2001	9.45	9.50	9.45	9.50
1539	NASDAQ	USAP	Wed, Jun 20, 2001	9.66	9.66	9.50	9.50
1538	NASDAQ	USAP	Tue, Jun 19, 2001	10.00	10.00	9.65	9.65
1537	NASDAQ	USAP	Mon, Jun 18, 2001	9.80	10.00	9.80	9.95
1536	NASDAQ	USAP	Fri, Jun 15, 2001	10.01	10.01	9.75	9.85
1535	NASDAQ	USAP	Thu, Jun 14, 2001	10.03	10.10	10.03	10.07
1534	NASDAQ	USAP	Wed, Jun 13, 2001	9.90	10.21	9.86	10.10
1533	NASDAQ	USAP	Tue, Jun 12, 2001	9.97	9.97	9.85	9.90
1532	NASDAQ	USAP	Mon, Jun 11, 2001	9.97	9.99	9.85	9.92
1531	NASDAQ	USAP	Fri, Jun 8, 2001	10.24	10.24	9.93	9.95
1530	NASDAQ	USAP	Thu, Jun 7, 2001	10.10	10.30	10.04	10.20
1529	NASDAQ	USAP	Wed, Jun 6, 2001	10.05	10.05	9.70	10.01
1528	NASDAQ	USAP	Tue, Jun 5, 2001	9.37	10.05	9.15	10.05
1527	NASDAQ	USAP	Mon, Jun 4, 2001	9.56	9.60	9.40	9.40
1526	NASDAQ	USAP	Fri, Jun 1, 2001	9.98	10.00	9.20	9.41
1525	NASDAQ	USAP	Thu, May 31, 2001	9.50	10.03	9.50	9.98
1524	NASDAQ	USAP	Wed, May 30, 2001	10.08	10.08	9.70	9.85
1523	NASDAQ	USAP	Tue, May 29, 2001	10.18	10.40	10.08	10.09
1522	NASDAQ	USAP	Fri, May 25, 2001	9.99	10.25	9.95	10.16
1521	NASDAQ	USAP	Thu, May 24, 2001	9.90	10.00	9.90	9.99
1520	NASDAQ	USAP	Wed, May 23, 2001	10.13	10.13	9.80	9.90
1519	NASDAQ	USAP	Tue, May 22, 2001	9.93	10.15	9.80	10.05
1518	NASDAQ	USAP	Mon, May 21, 2001	9.81	10.05	9.76	9.90
1517	NASDAQ	USAP	Fri, May 18, 2001	9.50	9.99	9.50	9.87
1516	NASDAQ	USAP	Thu, May 17, 2001	10.00	10.10	9.50	9.50
1515	NASDAQ	USAP	Wed, May 16, 2001	9.43	9.95	9.20	9.90
1514	NASDAQ	USAP	Tue, May 15, 2001	9.10	9.35	9.10	9.25
1513	NASDAQ	USAP	Mon, May 14, 2001	8.87	9.25	8.87	9.24
1512	NASDAQ	USAP	Fri, May 11, 2001	8.99	8.99	8.75	8.88
1511	NASDAQ	USAP	Thu, May 10, 2001	9.09	9.10	8.75	8.75
1510	NASDAQ	USAP	Wed, May 9, 2001	9.08	9.09	9.00	9.09
1509	NASDAQ	USAP	Tue, May 8, 2001	8.98	9.10	8.90	9.04
1508	NASDAQ	USAP	Mon, May 7, 2001	8.23	9.15	8.23	8.90
1507	NASDAQ	USAP	Fri, May 4, 2001	8.22	8.25	8.20	8.21
1506	NASDAQ	USAP	Thu, May 3, 2001	8.25	8.25	8.22	8.22
1505	NASDAQ	USAP	Wed, May 2, 2001	8.24	8.30	8.17	8.25
1504	NASDAQ	USAP	Tue, May 1, 2001	7.74	8.00	7.73	7.90
1503	NASDAQ	USAP	Mon, Apr 30, 2001	7.76	7.80	7.62	7.74
1502	NASDAQ	USAP	Fri, Apr 27, 2001	7.60	7.65	7.59	7.64
1501	NASDAQ	USAP	Thu, Apr 26, 2001	7.80	7.80	7.63	7.63
1500	NASDAQ	USAP	Wed, Apr 25, 2001	7.53	7.75	7.53	7.65
1499	NASDAQ	USAP	Tue, Apr 24, 2001	7.55	7.55	7.51	7.53
1498	NASDAQ	USAP	Mon, Apr 23, 2001	7.50	7.60	7.50	7.51
1497	NASDAQ	USAP	Fri, Apr 20, 2001	7.84	7.84	7.49	7.50
1496	NASDAQ	USAP	Thu, Apr 19, 2001	7.70	7.86	7.65	7.65
1495	NASDAQ	USAP	Wed, Apr 18, 2001	7.65	7.70	7.65	7.70
1494	NASDAQ	USAP	Tue, Apr 17, 2001	7.65	7.65	7.65	7.65
1493	NASDAQ	USAP	Mon, Apr 16, 2001	7.40	7.76	7.40	7.65
1492	NASDAQ	USAP	Thu, Apr 12, 2001	7.32	7.32	7.32	7.32
1491	NASDAQ	USAP	Wed, Apr 11, 2001	7.30	7.35	7.30	7.35
1490	NASDAQ	USAP	Tue, Apr 10, 2001	7.28	7.28	7.28	7.28
1489	NASDAQ	USAP	Mon, Apr 9, 2001	7.25	7.33	7.25	7.33
1488	NASDAQ	USAP	Fri, Apr 6, 2001	7.19	7.28	7.19	7.28
1487	NASDAQ	USAP	Thu, Apr 5, 2001	7.38	7.47	7.31	7.31
1486	NASDAQ	USAP	Wed, Apr 4, 2001	7.38	7.47	7.38	7.38
1485	NASDAQ	USAP	Tue, Apr 3, 2001	7.38	7.38	7.38	7.38
1484	NASDAQ	USAP	Mon, Apr 2, 2001	7.38	7.38	7.38	7.38
1483	NASDAQ	USAP	Fri, Mar 30, 2001	7.38	7.50	7.38	7.50
1482	NASDAQ	USAP	Thu, Mar 29, 2001	7.44	7.50	7.44	7.50
1481	NASDAQ	USAP	Wed, Mar 28, 2001	7.50	7.50	7.31	7.44
1480	NASDAQ	USAP	Tue, Mar 27, 2001	7.53	7.59	7.50	7.50
1479	NASDAQ	USAP	Mon, Mar 26, 2001	7.50	7.56	7.50	7.50
1478	NASDAQ	USAP	Fri, Mar 23, 2001	7.56	7.56	7.56	7.56
1477	NASDAQ	USAP	Thu, Mar 22, 2001	7.38	7.38	7.38	7.38
1476	NASDAQ	USAP	Wed, Mar 21, 2001	7.63	7.69	7.50	7.50
1475	NASDAQ	USAP	Tue, Mar 20, 2001	7.38	7.63	7.38	7.63
1474	NASDAQ	USAP	Mon, Mar 19, 2001	7.44	7.69	7.44	7.69
1473	NASDAQ	USAP	Fri, Mar 16, 2001	7.50	7.59	7.50	7.50
1472	NASDAQ	USAP	Thu, Mar 15, 2001	7.50	7.56	7.50	7.56
1471	NASDAQ	USAP	Wed, Mar 14, 2001	7.38	7.50	7.38	7.50
1470	NASDAQ	USAP	Tue, Mar 13, 2001	7.41	7.50	7.41	7.50
1469	NASDAQ	USAP	Mon, Mar 12, 2001	7.38	7.50	7.38	7.50
1468	NASDAQ	USAP	Fri, Mar 9, 2001	7.28	7.44	7.28	7.44
1467	NASDAQ	USAP	Thu, Mar 8, 2001	7.25	7.38	7.25	7.38
1466	NASDAQ	USAP	Wed, Mar 7, 2001	7.31	7.44	7.25	7.44
1465	NASDAQ	USAP	Tue, Mar 6, 2001	7.13	7.25	7.13	7.25
1464	NASDAQ	USAP	Mon, Mar 5, 2001	7.09	7.13	7.03	7.13
1463	NASDAQ	USAP	Fri, Mar 2, 2001	7.06	7.06	7.00	7.06
1462	NASDAQ	USAP	Thu, Mar 1, 2001	7.19	7.25	7.13	7.13
1461	NASDAQ	USAP	Wed, Feb 28, 2001	7.25	7.28	7.19	7.25
1460	NASDAQ	USAP	Tue, Feb 27, 2001	7.38	7.38	7.22	7.22
1459	NASDAQ	USAP	Mon, Feb 26, 2001	7.25	7.38	7.25	7.25
1458	NASDAQ	USAP	Fri, Feb 23, 2001	7.53	7.53	7.19	7.44
1457	NASDAQ	USAP	Thu, Feb 22, 2001	7.56	7.72	7.50	7.56
1456	NASDAQ	USAP	Wed, Feb 21, 2001	7.63	7.72	7.56	7.72
1455	NASDAQ	USAP	Tue, Feb 20, 2001	7.84	7.97	7.75	7.75
1454	NASDAQ	USAP	Fri, Feb 16, 2001	7.69	7.69	7.69	7.69
1453	NASDAQ	USAP	Thu, Feb 15, 2001	7.75	7.88	7.69	7.88
1452	NASDAQ	USAP	Wed, Feb 14, 2001	7.69	7.75	7.69	7.75
1451	NASDAQ	USAP	Tue, Feb 13, 2001	7.69	7.75	7.69	7.75
1450	NASDAQ	USAP	Mon, Feb 12, 2001	7.75	7.84	7.75	7.84
1449	NASDAQ	USAP	Fri, Feb 9, 2001	7.81	7.88	7.75	7.84
1448	NASDAQ	USAP	Thu, Feb 8, 2001	7.53	7.94	7.53	7.81
1447	NASDAQ	USAP	Wed, Feb 7, 2001	7.53	7.72	7.53	7.72
1446	NASDAQ	USAP	Tue, Feb 6, 2001	7.44	7.72	7.44	7.72
1445	NASDAQ	USAP	Mon, Feb 5, 2001	7.50	7.59	7.50	7.53
1444	NASDAQ	USAP	Thu, Feb 1, 2001	7.50	7.69	7.00	7.50
1443	NASDAQ	USAP	Wed, Jan 31, 2001	7.69	7.88	7.69	7.88
1442	NASDAQ	USAP	Tue, Jan 30, 2001	7.75	7.88	7.63	7.63
1441	NASDAQ	USAP	Mon, Jan 29, 2001	7.75	7.75	7.63	7.75
1440	NASDAQ	USAP	Fri, Jan 26, 2001	7.75	7.75	7.50	7.75
1439	NASDAQ	USAP	Thu, Jan 25, 2001	7.81	7.88	7.63	7.88
1438	NASDAQ	USAP	Wed, Jan 24, 2001	7.69	8.06	7.69	8.00
1437	NASDAQ	USAP	Tue, Jan 23, 2001	7.63	7.69	7.56	7.69
1436	NASDAQ	USAP	Mon, Jan 22, 2001	7.38	7.50	7.38	7.50
1435	NASDAQ	USAP	Fri, Jan 19, 2001	7.31	7.50	7.31	7.50
1434	NASDAQ	USAP	Thu, Jan 18, 2001	7.38	7.63	7.19	7.38
1433	NASDAQ	USAP	Wed, Jan 17, 2001	7.38	7.75	7.38	7.75
1432	NASDAQ	USAP	Tue, Jan 16, 2001	7.44	7.75	7.13	7.75
1431	NASDAQ	USAP	Fri, Jan 12, 2001	7.75	7.81	7.25	7.81
1430	NASDAQ	USAP	Thu, Jan 11, 2001	7.75	7.75	7.75	7.75
1429	NASDAQ	USAP	Wed, Jan 10, 2001	7.69	7.88	7.38	7.75
1428	NASDAQ	USAP	Tue, Jan 9, 2001	7.56	7.69	7.38	7.69
1427	NASDAQ	USAP	Mon, Jan 8, 2001	7.56	7.56	7.56	7.56
1426	NASDAQ	USAP	Fri, Jan 5, 2001	7.42	7.56	7.34	7.56
1425	NASDAQ	USAP	Thu, Jan 4, 2001	7.25	7.63	7.25	7.63
1424	NASDAQ	USAP	Wed, Jan 3, 2001	7.00	7.63	7.00	7.63
1423	NASDAQ	USAP	Tue, Jan 2, 2001	7.00	7.38	7.00	7.13
1422	NASDAQ	USAP	Fri, Dec 29, 2000	7.13	7.38	7.13	7.38
1421	NASDAQ	USAP	Thu, Dec 28, 2000	7.06	7.38	7.06	7.38
1420	NASDAQ	USAP	Wed, Dec 27, 2000	7.00	7.19	7.00	7.13
1419	NASDAQ	USAP	Tue, Dec 26, 2000	7.19	7.38	7.13	7.38
1418	NASDAQ	USAP	Fri, Dec 22, 2000	7.13	7.44	7.13	7.38
1417	NASDAQ	USAP	Thu, Dec 21, 2000	7.00	7.06	6.94	7.06
1416	NASDAQ	USAP	Wed, Dec 20, 2000	7.56	7.56	7.00	7.13
1415	NASDAQ	USAP	Tue, Dec 19, 2000	7.81	7.81	7.56	7.69
1414	NASDAQ	USAP	Mon, Dec 18, 2000	7.88	8.13	7.81	8.13
1413	NASDAQ	USAP	Fri, Dec 15, 2000	7.81	7.81	7.81	7.81
1412	NASDAQ	USAP	Wed, Dec 13, 2000	7.81	8.25	7.81	8.25
1411	NASDAQ	USAP	Tue, Dec 12, 2000	7.88	8.25	7.88	8.25
1410	NASDAQ	USAP	Mon, Dec 11, 2000	7.81	8.25	7.75	8.00
1409	NASDAQ	USAP	Fri, Dec 8, 2000	7.81	7.81	7.81	7.81
1408	NASDAQ	USAP	Thu, Dec 7, 2000	7.63	7.75	7.63	7.75
1407	NASDAQ	USAP	Wed, Dec 6, 2000	7.50	7.69	7.50	7.50
1406	NASDAQ	USAP	Tue, Dec 5, 2000	7.38	7.69	7.38	7.69
1405	NASDAQ	USAP	Mon, Dec 4, 2000	7.31	7.63	7.31	7.63
1404	NASDAQ	USAP	Fri, Dec 1, 2000	7.50	7.63	7.31	7.56
1403	NASDAQ	USAP	Thu, Nov 30, 2000	7.38	7.63	7.25	7.63
1402	NASDAQ	USAP	Wed, Nov 29, 2000	7.44	7.75	7.44	7.75
1401	NASDAQ	USAP	Tue, Nov 28, 2000	7.38	7.69	7.31	7.69
1400	NASDAQ	USAP	Mon, Nov 27, 2000	7.50	7.63	7.44	7.63
1399	NASDAQ	USAP	Fri, Nov 24, 2000	7.25	7.50	7.25	7.50
1398	NASDAQ	USAP	Wed, Nov 22, 2000	7.56	7.56	7.25	7.25
1397	NASDAQ	USAP	Tue, Nov 21, 2000	7.56	7.69	7.56	7.56
1396	NASDAQ	USAP	Mon, Nov 20, 2000	7.63	7.75	7.56	7.56
1395	NASDAQ	USAP	Fri, Nov 17, 2000	7.63	7.63	7.63	7.63
1394	NASDAQ	USAP	Thu, Nov 16, 2000	7.88	7.88	7.63	7.88
1393	NASDAQ	USAP	Wed, Nov 15, 2000	7.56	7.88	7.56	7.88
1392	NASDAQ	USAP	Tue, Nov 14, 2000	7.75	7.88	7.75	7.88
1391	NASDAQ	USAP	Mon, Nov 13, 2000	7.88	7.88	7.88	7.88
1390	NASDAQ	USAP	Fri, Nov 10, 2000	7.88	7.88	7.88	7.88
1389	NASDAQ	USAP	Thu, Nov 9, 2000	7.44	7.88	7.44	7.88
1388	NASDAQ	USAP	Wed, Nov 8, 2000	7.63	7.88	7.63	7.75
1387	NASDAQ	USAP	Tue, Nov 7, 2000	7.63	7.63	7.31	7.63
1386	NASDAQ	USAP	Mon, Nov 6, 2000	7.50	7.50	7.38	7.50
1385	NASDAQ	USAP	Fri, Nov 3, 2000	7.38	7.56	7.38	7.50
1384	NASDAQ	USAP	Thu, Nov 2, 2000	7.44	7.56	7.38	7.38
1383	NASDAQ	USAP	Wed, Nov 1, 2000	7.31	7.63	7.31	7.56
1382	NASDAQ	USAP	Tue, Oct 31, 2000	7.06	7.44	7.00	7.38
1381	NASDAQ	USAP	Mon, Oct 30, 2000	6.94	7.00	6.94	7.00
1380	NASDAQ	USAP	Fri, Oct 27, 2000	7.00	7.00	7.00	7.00
1379	NASDAQ	USAP	Thu, Oct 26, 2000	6.94	7.00	6.94	7.00
1378	NASDAQ	USAP	Wed, Oct 25, 2000	6.88	7.00	6.88	7.00
1377	NASDAQ	USAP	Tue, Oct 24, 2000	7.00	7.00	7.00	7.00
1376	NASDAQ	USAP	Mon, Oct 23, 2000	7.00	7.00	6.94	7.00
1375	NASDAQ	USAP	Fri, Oct 20, 2000	7.06	7.06	7.00	7.00
1374	NASDAQ	USAP	Thu, Oct 19, 2000	7.06	7.06	6.94	7.00
1373	NASDAQ	USAP	Wed, Oct 18, 2000	7.00	7.00	6.69	7.00
1372	NASDAQ	USAP	Tue, Oct 17, 2000	6.69	7.00	6.69	7.00
1371	NASDAQ	USAP	Mon, Oct 16, 2000	6.69	7.00	6.69	6.94
1370	NASDAQ	USAP	Fri, Oct 13, 2000	6.94	6.94	6.75	6.94
1369	NASDAQ	USAP	Thu, Oct 12, 2000	6.94	6.94	6.75	6.75
1368	NASDAQ	USAP	Wed, Oct 11, 2000	7.00	7.00	6.88	7.00
1367	NASDAQ	USAP	Mon, Oct 9, 2000	7.00	7.00	7.00	7.00
1366	NASDAQ	USAP	Fri, Oct 6, 2000	7.00	7.00	6.88	6.88
1365	NASDAQ	USAP	Thu, Oct 5, 2000	7.06	7.06	6.91	7.00
1364	NASDAQ	USAP	Wed, Oct 4, 2000	6.94	7.00	6.94	7.00
1363	NASDAQ	USAP	Tue, Oct 3, 2000	7.06	7.06	6.94	7.00
1362	NASDAQ	USAP	Mon, Oct 2, 2000	6.94	7.00	6.94	7.00
1361	NASDAQ	USAP	Fri, Sep 29, 2000	6.94	7.00	6.88	6.88
1360	NASDAQ	USAP	Thu, Sep 28, 2000	7.00	7.00	7.00	7.00
1359	NASDAQ	USAP	Wed, Sep 27, 2000	6.94	7.00	6.94	7.00
1358	NASDAQ	USAP	Tue, Sep 26, 2000	6.97	7.00	6.94	7.00
1357	NASDAQ	USAP	Mon, Sep 25, 2000	6.97	6.97	6.97	6.97
1356	NASDAQ	USAP	Fri, Sep 22, 2000	7.00	7.00	6.97	6.97
1355	NASDAQ	USAP	Thu, Sep 21, 2000	6.97	7.00	6.97	7.00
1354	NASDAQ	USAP	Wed, Sep 20, 2000	7.00	7.00	6.97	6.97
1353	NASDAQ	USAP	Tue, Sep 19, 2000	7.00	7.00	6.97	7.00
1352	NASDAQ	USAP	Mon, Sep 18, 2000	7.00	7.06	7.00	7.00
1351	NASDAQ	USAP	Fri, Sep 15, 2000	7.00	7.00	7.00	7.00
1350	NASDAQ	USAP	Thu, Sep 14, 2000	6.97	7.00	6.97	7.00
1349	NASDAQ	USAP	Wed, Sep 13, 2000	7.00	7.06	7.00	7.06
1348	NASDAQ	USAP	Tue, Sep 12, 2000	7.03	7.06	7.00	7.00
1347	NASDAQ	USAP	Fri, Sep 8, 2000	7.00	7.03	7.00	7.00
1346	NASDAQ	USAP	Thu, Sep 7, 2000	6.97	7.00	6.97	7.00
1345	NASDAQ	USAP	Wed, Sep 6, 2000	6.97	7.06	6.97	7.00
1344	NASDAQ	USAP	Tue, Sep 5, 2000	6.97	7.06	6.97	7.00
1343	NASDAQ	USAP	Fri, Sep 1, 2000	7.00	7.00	7.00	7.00
1342	NASDAQ	USAP	Thu, Aug 31, 2000	7.00	7.00	6.94	7.00
1341	NASDAQ	USAP	Wed, Aug 30, 2000	7.09	7.09	7.00	7.00
1340	NASDAQ	USAP	Tue, Aug 29, 2000	7.00	7.06	7.00	7.06
1339	NASDAQ	USAP	Mon, Aug 28, 2000	6.94	7.06	6.94	7.06
1338	NASDAQ	USAP	Thu, Aug 24, 2000	7.13	7.13	6.94	7.00
1337	NASDAQ	USAP	Wed, Aug 23, 2000	7.00	7.00	6.88	7.00
1336	NASDAQ	USAP	Tue, Aug 22, 2000	6.94	7.00	6.88	6.88
1335	NASDAQ	USAP	Mon, Aug 21, 2000	7.00	7.00	6.75	6.88
1334	NASDAQ	USAP	Mon, Aug 14, 2000	6.75	7.13	6.75	7.00
1333	NASDAQ	USAP	Fri, Aug 11, 2000	7.00	7.00	6.75	6.75
1332	NASDAQ	USAP	Thu, Aug 10, 2000	6.66	6.75	6.66	6.75
1331	NASDAQ	USAP	Wed, Aug 9, 2000	7.00	7.00	7.00	7.00
1330	NASDAQ	USAP	Tue, Aug 8, 2000	6.69	6.69	6.69	6.69
1329	NASDAQ	USAP	Mon, Aug 7, 2000	6.66	6.94	6.66	6.88
1328	NASDAQ	USAP	Wed, Aug 2, 2000	6.88	7.00	6.63	7.00
1327	NASDAQ	USAP	Mon, Jul 31, 2000	6.94	7.06	6.94	7.06
1326	NASDAQ	USAP	Fri, Jul 28, 2000	7.00	7.06	7.00	7.00
1325	NASDAQ	USAP	Thu, Jul 27, 2000	6.94	7.06	6.94	6.94
1324	NASDAQ	USAP	Tue, Jul 25, 2000	7.00	7.00	7.00	7.00
1323	NASDAQ	USAP	Mon, Jul 24, 2000	7.19	7.19	7.19	7.19
1322	NASDAQ	USAP	Fri, Jul 21, 2000	7.00	7.00	7.00	7.00
1321	NASDAQ	USAP	Thu, Jul 20, 2000	6.75	7.13	6.75	7.06
1320	NASDAQ	USAP	Wed, Jul 19, 2000	6.56	6.56	6.56	6.56
1319	NASDAQ	USAP	Tue, Jul 18, 2000	6.63	6.63	6.56	6.56
1318	NASDAQ	USAP	Mon, Jul 17, 2000	6.63	6.63	6.63	6.63
1317	NASDAQ	USAP	Fri, Jul 14, 2000	6.50	6.50	6.50	6.50
1316	NASDAQ	USAP	Thu, Jul 13, 2000	6.56	6.75	6.56	6.75
1315	NASDAQ	USAP	Wed, Jul 12, 2000	6.56	6.56	6.56	6.56
1314	NASDAQ	USAP	Tue, Jul 11, 2000	6.50	6.50	6.41	6.41
1313	NASDAQ	USAP	Mon, Jul 10, 2000	6.50	6.50	6.38	6.50
1312	NASDAQ	USAP	Fri, Jul 7, 2000	6.50	6.50	6.50	6.50
1311	NASDAQ	USAP	Thu, Jul 6, 2000	6.50	6.50	6.50	6.50
1310	NASDAQ	USAP	Wed, Jul 5, 2000	6.63	6.63	6.50	6.50
1309	NASDAQ	USAP	Fri, Jun 30, 2000	6.63	6.75	6.50	6.69
1308	NASDAQ	USAP	Thu, Jun 29, 2000	6.69	6.94	6.56	6.56
1307	NASDAQ	USAP	Wed, Jun 28, 2000	6.69	6.69	6.69	6.69
1306	NASDAQ	USAP	Tue, Jun 27, 2000	6.69	6.69	6.69	6.69
1305	NASDAQ	USAP	Mon, Jun 26, 2000	6.69	6.69	6.63	6.69
1304	NASDAQ	USAP	Fri, Jun 23, 2000	6.69	6.69	6.56	6.69
1303	NASDAQ	USAP	Thu, Jun 22, 2000	6.69	6.75	6.56	6.75
1302	NASDAQ	USAP	Wed, Jun 21, 2000	6.75	6.75	6.75	6.75
1301	NASDAQ	USAP	Tue, Jun 20, 2000	6.63	6.63	6.63	6.63
1300	NASDAQ	USAP	Mon, Jun 19, 2000	6.75	6.81	6.63	6.75
1299	NASDAQ	USAP	Fri, Jun 16, 2000	6.75	6.94	6.75	6.94
1298	NASDAQ	USAP	Thu, Jun 15, 2000	6.75	6.81	6.75	6.75
1297	NASDAQ	USAP	Wed, Jun 14, 2000	6.75	6.75	6.75	6.75
1296	NASDAQ	USAP	Tue, Jun 13, 2000	6.88	6.88	6.88	6.88
1295	NASDAQ	USAP	Mon, Jun 12, 2000	6.88	6.88	6.75	6.81
1294	NASDAQ	USAP	Thu, Jun 8, 2000	6.75	6.75	6.75	6.75
1293	NASDAQ	USAP	Wed, Jun 7, 2000	6.75	6.75	6.75	6.75
1292	NASDAQ	USAP	Mon, Jun 5, 2000	7.00	7.06	6.75	6.88
1291	NASDAQ	USAP	Fri, Jun 2, 2000	6.88	7.06	6.88	7.00
1290	NASDAQ	USAP	Thu, Jun 1, 2000	6.88	6.88	6.88	6.88
1289	NASDAQ	USAP	Wed, May 31, 2000	7.00	7.06	6.75	6.75
1288	NASDAQ	USAP	Tue, May 30, 2000	7.00	7.00	7.00	7.00
1287	NASDAQ	USAP	Thu, May 25, 2000	7.03	7.06	6.75	6.75
1286	NASDAQ	USAP	Wed, May 24, 2000	7.06	7.13	7.00	7.00
1285	NASDAQ	USAP	Tue, May 23, 2000	7.25	7.25	7.13	7.13
1284	NASDAQ	USAP	Mon, May 22, 2000	7.00	7.25	7.00	7.25
1283	NASDAQ	USAP	Fri, May 19, 2000	6.53	7.13	6.50	7.13
1282	NASDAQ	USAP	Thu, May 18, 2000	6.47	6.50	6.47	6.50
1281	NASDAQ	USAP	Wed, May 17, 2000	6.31	6.44	6.31	6.44
1280	NASDAQ	USAP	Tue, May 16, 2000	6.34	6.38	6.34	6.38
1279	NASDAQ	USAP	Mon, May 15, 2000	6.44	6.44	6.25	6.25
1278	NASDAQ	USAP	Fri, May 12, 2000	6.63	6.69	6.50	6.63
1277	NASDAQ	USAP	Thu, May 11, 2000	6.00	6.75	6.00	6.69
1276	NASDAQ	USAP	Wed, May 10, 2000	6.00	6.09	5.97	5.97
1275	NASDAQ	USAP	Tue, May 9, 2000	6.13	6.13	5.97	6.00
1274	NASDAQ	USAP	Mon, May 8, 2000	6.13	6.13	6.00	6.00
1273	NASDAQ	USAP	Fri, May 5, 2000	6.06	6.19	5.98	6.19
1272	NASDAQ	USAP	Thu, May 4, 2000	6.13	6.25	5.88	6.00
1271	NASDAQ	USAP	Wed, May 3, 2000	6.19	6.19	5.63	6.13
1270	NASDAQ	USAP	Tue, May 2, 2000	6.13	6.19	6.13	6.19
1269	NASDAQ	USAP	Mon, May 1, 2000	6.06	6.13	6.06	6.13
1268	NASDAQ	USAP	Fri, Apr 28, 2000	6.19	6.19	6.19	6.19
1267	NASDAQ	USAP	Thu, Apr 27, 2000	6.25	6.25	6.13	6.13
1266	NASDAQ	USAP	Wed, Apr 26, 2000	6.38	6.44	6.06	6.13
1265	NASDAQ	USAP	Tue, Apr 25, 2000	6.06	6.38	6.06	6.38
1264	NASDAQ	USAP	Mon, Apr 24, 2000	6.25	6.25	6.00	6.00
1263	NASDAQ	USAP	Thu, Apr 20, 2000	6.13	6.13	6.00	6.13
1262	NASDAQ	USAP	Wed, Apr 19, 2000	6.25	6.25	6.00	6.13
1261	NASDAQ	USAP	Tue, Apr 18, 2000	6.25	6.25	6.00	6.06
1260	NASDAQ	USAP	Mon, Apr 17, 2000	6.13	6.38	6.00	6.13
1259	NASDAQ	USAP	Fri, Apr 14, 2000	6.38	6.38	6.03	6.13
1258	NASDAQ	USAP	Thu, Apr 13, 2000	6.75	6.75	6.38	6.38
1257	NASDAQ	USAP	Wed, Apr 12, 2000	6.75	6.88	6.75	6.75
1256	NASDAQ	USAP	Tue, Apr 11, 2000	6.75	7.13	6.75	6.88
1255	NASDAQ	USAP	Mon, Apr 10, 2000	6.75	7.13	6.75	6.88
1254	NASDAQ	USAP	Thu, Apr 6, 2000	6.63	7.25	6.63	6.75
1253	NASDAQ	USAP	Wed, Apr 5, 2000	6.75	6.75	6.72	6.72
1252	NASDAQ	USAP	Tue, Apr 4, 2000	6.94	6.94	6.75	6.75
1251	NASDAQ	USAP	Mon, Apr 3, 2000	7.50	7.75	7.00	7.00
1250	NASDAQ	USAP	Fri, Mar 31, 2000	7.00	7.25	6.94	7.25
1249	NASDAQ	USAP	Thu, Mar 30, 2000	7.00	7.06	7.00	7.06
1248	NASDAQ	USAP	Wed, Mar 29, 2000	7.00	7.50	7.00	7.19
1247	NASDAQ	USAP	Tue, Mar 28, 2000	7.00	7.00	7.00	7.00
1246	NASDAQ	USAP	Mon, Mar 27, 2000	6.94	7.06	6.94	7.06
1245	NASDAQ	USAP	Fri, Mar 24, 2000	7.28	7.28	7.06	7.06
1244	NASDAQ	USAP	Thu, Mar 23, 2000	7.06	7.56	7.06	7.13
1243	NASDAQ	USAP	Wed, Mar 22, 2000	7.13	7.25	7.13	7.25
1242	NASDAQ	USAP	Tue, Mar 21, 2000	7.31	7.44	7.31	7.44
1241	NASDAQ	USAP	Mon, Mar 20, 2000	7.56	7.56	7.13	7.13
1240	NASDAQ	USAP	Fri, Mar 17, 2000	6.94	7.50	6.94	7.50
1239	NASDAQ	USAP	Thu, Mar 16, 2000	7.13	7.13	6.88	7.13
1238	NASDAQ	USAP	Wed, Mar 15, 2000	7.00	7.00	6.88	6.88
1237	NASDAQ	USAP	Tue, Mar 14, 2000	7.13	7.50	7.00	7.50
1236	NASDAQ	USAP	Mon, Mar 13, 2000	7.22	7.22	7.00	7.00
1235	NASDAQ	USAP	Fri, Mar 10, 2000	7.16	7.44	7.16	7.44
1234	NASDAQ	USAP	Thu, Mar 9, 2000	7.06	7.19	7.06	7.19
1233	NASDAQ	USAP	Wed, Mar 8, 2000	7.31	7.31	7.31	7.31
1232	NASDAQ	USAP	Tue, Mar 7, 2000	7.16	7.19	7.13	7.14
1231	NASDAQ	USAP	Mon, Mar 6, 2000	7.25	7.25	6.88	7.00
1230	NASDAQ	USAP	Fri, Mar 3, 2000	7.06	7.25	7.06	7.25
1229	NASDAQ	USAP	Thu, Mar 2, 2000	7.25	7.25	7.11	7.25
1228	NASDAQ	USAP	Wed, Mar 1, 2000	6.50	7.06	6.50	7.06
1227	NASDAQ	USAP	Tue, Feb 29, 2000	6.38	6.50	6.38	6.50
1226	NASDAQ	USAP	Mon, Feb 28, 2000	6.25	6.50	6.19	6.50
1225	NASDAQ	USAP	Fri, Feb 25, 2000	6.19	6.50	6.13	6.41
1224	NASDAQ	USAP	Thu, Feb 24, 2000	6.06	6.06	5.94	6.00
1223	NASDAQ	USAP	Wed, Feb 23, 2000	6.06	6.06	6.00	6.00
1222	NASDAQ	USAP	Tue, Feb 22, 2000	6.09	6.09	5.94	6.03
1221	NASDAQ	USAP	Fri, Feb 18, 2000	6.06	6.13	5.94	6.06
1220	NASDAQ	USAP	Thu, Feb 17, 2000	6.13	6.13	5.94	6.05
1219	NASDAQ	USAP	Wed, Feb 16, 2000	5.88	6.06	5.88	6.00
1218	NASDAQ	USAP	Tue, Feb 15, 2000	6.00	6.00	5.88	6.00
1217	NASDAQ	USAP	Mon, Feb 14, 2000	6.06	6.13	5.81	5.81
1216	NASDAQ	USAP	Fri, Feb 11, 2000	5.94	6.13	5.88	6.13
1215	NASDAQ	USAP	Thu, Feb 10, 2000	5.75	6.00	5.75	6.00
1214	NASDAQ	USAP	Wed, Feb 9, 2000	6.19	6.19	5.81	5.81
1213	NASDAQ	USAP	Tue, Feb 8, 2000	6.25	6.38	6.06	6.13
1212	NASDAQ	USAP	Mon, Feb 7, 2000	6.25	6.31	6.06	6.31
1211	NASDAQ	USAP	Fri, Feb 4, 2000	6.38	6.38	6.25	6.25
1210	NASDAQ	USAP	Thu, Feb 3, 2000	6.38	6.38	6.31	6.31
1209	NASDAQ	USAP	Wed, Feb 2, 2000	6.31	6.38	6.13	6.38
1208	NASDAQ	USAP	Tue, Feb 1, 2000	5.94	6.25	5.94	6.25
1207	NASDAQ	USAP	Mon, Jan 31, 2000	6.00	6.19	6.00	6.13
1206	NASDAQ	USAP	Fri, Jan 28, 2000	6.03	6.03	6.00	6.03
1205	NASDAQ	USAP	Thu, Jan 27, 2000	6.16	6.25	5.88	6.03
1204	NASDAQ	USAP	Wed, Jan 26, 2000	6.75	6.75	6.06	6.06
1203	NASDAQ	USAP	Tue, Jan 25, 2000	6.50	6.81	6.31	6.63
1202	NASDAQ	USAP	Mon, Jan 24, 2000	6.25	6.53	6.19	6.31
1201	NASDAQ	USAP	Fri, Jan 21, 2000	6.31	6.38	6.25	6.25
1200	NASDAQ	USAP	Thu, Jan 20, 2000	6.06	6.19	6.06	6.16
1199	NASDAQ	USAP	Wed, Jan 19, 2000	6.00	6.19	6.00	6.19
1198	NASDAQ	USAP	Tue, Jan 18, 2000	5.78	6.13	5.75	5.94
1197	NASDAQ	USAP	Fri, Jan 14, 2000	5.75	5.75	5.75	5.75
1196	NASDAQ	USAP	Thu, Jan 13, 2000	6.13	6.13	5.81	5.81
1195	NASDAQ	USAP	Wed, Jan 12, 2000	6.00	6.00	5.88	5.94
1194	NASDAQ	USAP	Tue, Jan 11, 2000	6.19	6.19	6.06	6.06
1193	NASDAQ	USAP	Mon, Jan 10, 2000	5.81	6.31	5.81	6.19
1192	NASDAQ	USAP	Fri, Jan 7, 2000	6.00	6.00	5.69	5.75
1191	NASDAQ	USAP	Thu, Jan 6, 2000	5.97	5.97	5.97	5.97
1190	NASDAQ	USAP	Tue, Jan 4, 2000	6.19	6.38	6.00	6.06
1189	NASDAQ	USAP	Mon, Jan 3, 2000	6.63	6.69	6.19	6.50
1188	NASDAQ	USAP	Fri, Dec 31, 1999	6.00	6.75	6.00	6.75
1187	NASDAQ	USAP	Thu, Dec 30, 1999	5.75	6.06	5.56	6.06
1186	NASDAQ	USAP	Wed, Dec 29, 1999	5.63	5.63	5.56	5.56
1185	NASDAQ	USAP	Tue, Dec 28, 1999	5.75	5.75	5.44	5.50
1184	NASDAQ	USAP	Mon, Dec 27, 1999	5.44	5.66	5.44	5.66
1183	NASDAQ	USAP	Thu, Dec 23, 1999	5.44	5.81	5.28	5.44
1182	NASDAQ	USAP	Wed, Dec 22, 1999	5.19	5.19	5.00	5.19
1181	NASDAQ	USAP	Tue, Dec 21, 1999	4.75	5.00	4.63	5.00
1180	NASDAQ	USAP	Mon, Dec 20, 1999	4.56	4.75	4.56	4.75
1179	NASDAQ	USAP	Fri, Dec 17, 1999	4.50	4.63	4.50	4.63
1178	NASDAQ	USAP	Thu, Dec 16, 1999	4.50	4.50	4.50	4.50
1177	NASDAQ	USAP	Wed, Dec 15, 1999	4.31	4.44	4.31	4.38
1176	NASDAQ	USAP	Tue, Dec 14, 1999	4.31	4.44	4.31	4.38
1175	NASDAQ	USAP	Mon, Dec 13, 1999	4.75	4.75	4.38	4.44
1174	NASDAQ	USAP	Fri, Dec 10, 1999	3.88	4.50	3.88	4.50
1173	NASDAQ	USAP	Thu, Dec 9, 1999	3.88	4.00	3.88	4.00
1172	NASDAQ	USAP	Wed, Dec 8, 1999	4.00	4.00	3.88	4.00
1171	NASDAQ	USAP	Tue, Dec 7, 1999	3.88	3.94	3.81	3.94
1170	NASDAQ	USAP	Mon, Dec 6, 1999	4.00	4.06	3.94	3.94
1169	NASDAQ	USAP	Fri, Dec 3, 1999	4.25	4.25	3.88	4.00
1168	NASDAQ	USAP	Thu, Dec 2, 1999	3.75	4.00	3.75	4.00
1167	NASDAQ	USAP	Wed, Dec 1, 1999	3.81	3.81	3.78	3.78
1166	NASDAQ	USAP	Tue, Nov 30, 1999	3.78	3.78	3.78	3.78
1165	NASDAQ	USAP	Fri, Nov 26, 1999	3.69	3.72	3.69	3.72
1164	NASDAQ	USAP	Wed, Nov 24, 1999	3.81	3.81	3.63	3.81
1163	NASDAQ	USAP	Tue, Nov 23, 1999	3.94	4.00	3.88	3.88
1162	NASDAQ	USAP	Mon, Nov 22, 1999	4.13	4.13	3.94	4.00
1161	NASDAQ	USAP	Fri, Nov 19, 1999	3.94	4.13	3.94	4.00
1160	NASDAQ	USAP	Thu, Nov 18, 1999	4.00	4.25	3.94	3.94
1159	NASDAQ	USAP	Wed, Nov 17, 1999	4.06	4.06	3.75	3.75
1158	NASDAQ	USAP	Tue, Nov 16, 1999	4.00	4.06	3.25	4.00
1157	NASDAQ	USAP	Mon, Nov 15, 1999	4.25	4.25	4.00	4.25
1156	NASDAQ	USAP	Fri, Nov 12, 1999	4.13	4.38	4.13	4.13
1155	NASDAQ	USAP	Thu, Nov 11, 1999	4.38	4.38	4.13	4.13
1154	NASDAQ	USAP	Wed, Nov 10, 1999	4.41	4.41	4.38	4.38
1153	NASDAQ	USAP	Tue, Nov 9, 1999	4.25	4.25	4.25	4.25
1152	NASDAQ	USAP	Mon, Nov 8, 1999	4.50	4.50	4.25	4.25
1151	NASDAQ	USAP	Fri, Nov 5, 1999	4.13	4.25	4.13	4.13
1150	NASDAQ	USAP	Thu, Nov 4, 1999	4.00	4.38	4.00	4.25
1149	NASDAQ	USAP	Wed, Nov 3, 1999	4.56	4.56	4.19	4.25
1148	NASDAQ	USAP	Tue, Nov 2, 1999	4.50	4.50	4.38	4.38
1147	NASDAQ	USAP	Mon, Nov 1, 1999	4.63	4.63	4.50	4.50
1146	NASDAQ	USAP	Thu, Oct 28, 1999	4.69	4.69	4.63	4.63
1145	NASDAQ	USAP	Wed, Oct 27, 1999	4.63	4.63	4.63	4.63
1144	NASDAQ	USAP	Tue, Oct 26, 1999	4.63	4.63	4.63	4.63
1143	NASDAQ	USAP	Mon, Oct 25, 1999	4.92	4.92	4.92	4.92
1142	NASDAQ	USAP	Fri, Oct 22, 1999	4.94	5.00	4.94	5.00
1141	NASDAQ	USAP	Thu, Oct 21, 1999	4.63	4.81	4.63	4.81
1140	NASDAQ	USAP	Wed, Oct 20, 1999	4.63	4.63	4.63	4.63
1139	NASDAQ	USAP	Tue, Oct 19, 1999	4.69	4.69	4.69	4.69
1138	NASDAQ	USAP	Mon, Oct 18, 1999	4.75	4.75	4.75	4.75
1137	NASDAQ	USAP	Thu, Oct 14, 1999	5.00	5.00	4.88	4.88
1136	NASDAQ	USAP	Wed, Oct 13, 1999	5.00	5.00	4.88	4.91
1135	NASDAQ	USAP	Tue, Oct 12, 1999	5.00	5.00	5.00	5.00
1134	NASDAQ	USAP	Mon, Oct 11, 1999	5.13	5.13	5.00	5.00
1133	NASDAQ	USAP	Fri, Oct 8, 1999	5.13	5.13	5.13	5.13
1132	NASDAQ	USAP	Thu, Oct 7, 1999	4.88	4.91	4.88	4.91
1131	NASDAQ	USAP	Wed, Oct 6, 1999	5.00	5.13	4.88	4.88
1130	NASDAQ	USAP	Tue, Oct 5, 1999	5.06	5.13	5.00	5.13
1129	NASDAQ	USAP	Mon, Oct 4, 1999	5.25	5.25	5.06	5.06
1128	NASDAQ	USAP	Fri, Oct 1, 1999	5.00	5.06	5.00	5.06
1127	NASDAQ	USAP	Thu, Sep 30, 1999	5.50	5.75	4.75	5.00
1126	NASDAQ	USAP	Wed, Sep 29, 1999	5.75	5.75	5.50	5.69
1125	NASDAQ	USAP	Mon, Sep 27, 1999	5.75	5.75	5.75	5.75
1124	NASDAQ	USAP	Fri, Sep 24, 1999	5.63	5.75	5.63	5.63
1123	NASDAQ	USAP	Thu, Sep 23, 1999	5.88	5.88	5.63	5.63
1122	NASDAQ	USAP	Mon, Sep 20, 1999	5.63	5.63	5.56	5.56
1121	NASDAQ	USAP	Fri, Sep 17, 1999	5.88	5.88	5.88	5.88
1120	NASDAQ	USAP	Thu, Sep 16, 1999	5.56	5.56	5.56	5.56
1119	NASDAQ	USAP	Wed, Sep 15, 1999	5.63	5.63	5.63	5.63
1118	NASDAQ	USAP	Mon, Sep 13, 1999	5.63	5.81	5.63	5.81
1117	NASDAQ	USAP	Fri, Sep 10, 1999	5.56	6.00	5.56	5.56
1116	NASDAQ	USAP	Thu, Sep 9, 1999	5.88	6.00	5.50	6.00
1115	NASDAQ	USAP	Wed, Sep 8, 1999	5.94	5.94	5.88	5.88
1114	NASDAQ	USAP	Tue, Sep 7, 1999	5.88	6.00	5.88	5.88
1113	NASDAQ	USAP	Fri, Sep 3, 1999	5.75	5.75	5.75	5.75
1112	NASDAQ	USAP	Thu, Sep 2, 1999	5.75	5.75	5.75	5.75
1111	NASDAQ	USAP	Wed, Sep 1, 1999	5.63	5.63	5.63	5.63
1110	NASDAQ	USAP	Tue, Aug 31, 1999	5.63	5.75	5.63	5.75
1109	NASDAQ	USAP	Mon, Aug 30, 1999	5.69	5.88	5.69	5.88
1108	NASDAQ	USAP	Fri, Aug 27, 1999	5.88	5.88	5.69	5.69
1107	NASDAQ	USAP	Wed, Aug 25, 1999	5.75	5.75	5.63	5.75
1106	NASDAQ	USAP	Tue, Aug 24, 1999	5.75	5.75	5.75	5.75
1105	NASDAQ	USAP	Mon, Aug 23, 1999	5.75	5.75	5.69	5.69
1104	NASDAQ	USAP	Fri, Aug 20, 1999	5.63	5.63	5.63	5.63
1103	NASDAQ	USAP	Wed, Aug 18, 1999	5.31	5.56	5.25	5.50
1102	NASDAQ	USAP	Tue, Aug 17, 1999	5.31	5.56	5.31	5.38
1101	NASDAQ	USAP	Mon, Aug 16, 1999	5.38	5.75	5.38	5.38
1100	NASDAQ	USAP	Fri, Aug 13, 1999	5.38	5.38	5.38	5.38
1099	NASDAQ	USAP	Wed, Aug 11, 1999	5.38	5.69	5.38	5.69
1098	NASDAQ	USAP	Tue, Aug 10, 1999	5.63	5.75	5.38	5.75
1097	NASDAQ	USAP	Fri, Aug 6, 1999	5.63	5.63	5.25	5.25
1096	NASDAQ	USAP	Wed, Aug 4, 1999	5.50	5.63	5.25	5.25
1095	NASDAQ	USAP	Tue, Aug 3, 1999	5.19	5.38	5.19	5.38
1094	NASDAQ	USAP	Mon, Aug 2, 1999	5.25	5.25	5.25	5.25
1093	NASDAQ	USAP	Fri, Jul 30, 1999	5.25	5.31	5.25	5.25
1092	NASDAQ	USAP	Thu, Jul 29, 1999	5.19	5.34	5.19	5.34
1091	NASDAQ	USAP	Wed, Jul 28, 1999	5.47	5.47	5.06	5.25
1090	NASDAQ	USAP	Mon, Jul 26, 1999	5.50	5.75	5.50	5.75
1089	NASDAQ	USAP	Fri, Jul 23, 1999	5.75	5.75	5.75	5.75
1088	NASDAQ	USAP	Thu, Jul 22, 1999	5.50	5.75	5.50	5.63
1087	NASDAQ	USAP	Wed, Jul 21, 1999	5.56	5.75	5.50	5.63
1086	NASDAQ	USAP	Tue, Jul 20, 1999	5.63	5.63	5.44	5.63
1085	NASDAQ	USAP	Mon, Jul 19, 1999	6.00	6.00	5.50	5.56
1084	NASDAQ	USAP	Fri, Jul 16, 1999	5.38	6.00	5.19	6.00
1083	NASDAQ	USAP	Thu, Jul 15, 1999	5.25	5.63	5.25	5.38
1082	NASDAQ	USAP	Wed, Jul 14, 1999	5.50	5.50	5.38	5.38
1081	NASDAQ	USAP	Tue, Jul 13, 1999	5.63	5.63	5.50	5.63
1080	NASDAQ	USAP	Mon, Jul 12, 1999	5.88	5.88	5.56	5.63
1079	NASDAQ	USAP	Fri, Jul 9, 1999	6.00	6.00	6.00	6.00
1078	NASDAQ	USAP	Wed, Jul 7, 1999	5.75	5.75	5.75	5.75
1077	NASDAQ	USAP	Tue, Jul 6, 1999	6.19	6.19	6.00	6.00
1076	NASDAQ	USAP	Fri, Jul 2, 1999	6.00	6.25	6.00	6.25
1075	NASDAQ	USAP	Thu, Jul 1, 1999	5.75	5.75	5.75	5.75
1074	NASDAQ	USAP	Wed, Jun 30, 1999	5.75	5.81	5.75	5.75
1073	NASDAQ	USAP	Tue, Jun 29, 1999	5.63	5.69	5.63	5.69
1072	NASDAQ	USAP	Mon, Jun 28, 1999	5.63	5.63	5.50	5.50
1071	NASDAQ	USAP	Fri, Jun 25, 1999	5.63	5.69	5.56	5.56
1070	NASDAQ	USAP	Thu, Jun 24, 1999	5.69	5.69	5.63	5.63
1069	NASDAQ	USAP	Wed, Jun 23, 1999	6.13	6.25	5.81	5.88
1068	NASDAQ	USAP	Tue, Jun 22, 1999	5.63	6.00	5.50	6.00
1067	NASDAQ	USAP	Mon, Jun 21, 1999	5.88	5.88	5.75	5.75
1066	NASDAQ	USAP	Fri, Jun 18, 1999	5.88	5.88	5.88	5.88
1065	NASDAQ	USAP	Thu, Jun 17, 1999	5.63	5.88	5.63	5.88
1064	NASDAQ	USAP	Wed, Jun 16, 1999	5.88	5.88	5.88	5.88
1063	NASDAQ	USAP	Tue, Jun 15, 1999	5.88	5.88	5.63	5.75
1062	NASDAQ	USAP	Mon, Jun 14, 1999	5.88	6.00	5.88	6.00
1061	NASDAQ	USAP	Fri, Jun 11, 1999	5.88	5.88	5.88	5.88
1060	NASDAQ	USAP	Wed, Jun 9, 1999	5.63	5.75	5.63	5.75
1059	NASDAQ	USAP	Tue, Jun 8, 1999	6.00	6.00	6.00	6.00
1058	NASDAQ	USAP	Mon, Jun 7, 1999	5.75	5.75	5.50	5.75
1057	NASDAQ	USAP	Fri, Jun 4, 1999	5.75	5.75	5.63	5.63
1056	NASDAQ	USAP	Thu, Jun 3, 1999	6.06	6.06	6.06	6.06
1055	NASDAQ	USAP	Wed, Jun 2, 1999	5.88	5.88	5.63	5.63
1054	NASDAQ	USAP	Tue, Jun 1, 1999	6.00	6.00	6.00	6.00
1053	NASDAQ	USAP	Fri, May 28, 1999	5.94	5.94	5.94	5.94
1052	NASDAQ	USAP	Thu, May 27, 1999	6.13	6.13	6.13	6.13
1051	NASDAQ	USAP	Wed, May 26, 1999	6.06	6.13	6.03	6.13
1050	NASDAQ	USAP	Mon, May 24, 1999	6.06	6.06	6.06	6.06
1049	NASDAQ	USAP	Thu, May 20, 1999	6.00	6.25	5.94	6.25
1048	NASDAQ	USAP	Wed, May 19, 1999	6.00	6.00	5.88	5.88
1047	NASDAQ	USAP	Tue, May 18, 1999	6.00	6.25	5.88	6.00
1046	NASDAQ	USAP	Mon, May 17, 1999	6.00	6.00	5.94	6.00
1045	NASDAQ	USAP	Fri, May 14, 1999	5.94	6.00	5.69	6.00
1044	NASDAQ	USAP	Thu, May 13, 1999	5.63	6.00	5.63	5.88
1043	NASDAQ	USAP	Wed, May 12, 1999	6.19	6.19	6.00	6.00
1042	NASDAQ	USAP	Tue, May 11, 1999	6.19	6.19	5.88	6.19
1041	NASDAQ	USAP	Thu, May 6, 1999	6.06	6.06	5.75	5.75
1040	NASDAQ	USAP	Wed, May 5, 1999	6.06	6.06	5.75	5.75
1039	NASDAQ	USAP	Tue, May 4, 1999	5.75	6.13	5.75	6.13
1038	NASDAQ	USAP	Mon, May 3, 1999	5.75	6.00	5.75	5.75
1037	NASDAQ	USAP	Fri, Apr 30, 1999	6.00	6.00	5.50	5.75
1036	NASDAQ	USAP	Thu, Apr 29, 1999	5.56	5.88	5.50	5.88
1035	NASDAQ	USAP	Wed, Apr 28, 1999	5.88	5.88	5.50	5.69
1034	NASDAQ	USAP	Tue, Apr 27, 1999	5.50	5.63	5.50	5.63
1033	NASDAQ	USAP	Mon, Apr 26, 1999	5.50	5.50	5.50	5.50
1032	NASDAQ	USAP	Fri, Apr 23, 1999	5.72	5.72	5.72	5.72
1031	NASDAQ	USAP	Thu, Apr 22, 1999	5.38	5.50	5.38	5.50
1030	NASDAQ	USAP	Wed, Apr 21, 1999	5.50	5.63	5.50	5.63
1029	NASDAQ	USAP	Tue, Apr 20, 1999	5.63	5.63	5.38	5.38
1028	NASDAQ	USAP	Mon, Apr 19, 1999	5.63	5.63	5.50	5.50
1027	NASDAQ	USAP	Fri, Apr 16, 1999	5.88	5.88	5.63	5.63
1026	NASDAQ	USAP	Thu, Apr 15, 1999	5.94	5.94	5.56	5.88
1025	NASDAQ	USAP	Wed, Apr 14, 1999	5.75	5.75	5.63	5.75
1024	NASDAQ	USAP	Tue, Apr 13, 1999	5.50	5.81	5.50	5.81
1023	NASDAQ	USAP	Fri, Apr 9, 1999	5.50	5.75	5.50	5.50
1022	NASDAQ	USAP	Thu, Apr 8, 1999	5.56	5.56	5.50	5.50
1021	NASDAQ	USAP	Wed, Apr 7, 1999	5.63	5.63	5.56	5.56
1020	NASDAQ	USAP	Tue, Apr 6, 1999	5.63	5.63	5.50	5.50
1019	NASDAQ	USAP	Mon, Apr 5, 1999	5.69	5.69	5.69	5.69
1018	NASDAQ	USAP	Wed, Mar 31, 1999	6.00	6.00	5.75	5.94
1017	NASDAQ	USAP	Tue, Mar 30, 1999	6.00	6.19	6.00	6.00
1016	NASDAQ	USAP	Mon, Mar 29, 1999	6.00	6.00	6.00	6.00
1015	NASDAQ	USAP	Wed, Mar 24, 1999	6.00	6.19	6.00	6.00
1014	NASDAQ	USAP	Tue, Mar 23, 1999	6.00	6.19	6.00	6.19
1013	NASDAQ	USAP	Fri, Mar 19, 1999	6.19	6.19	6.00	6.00
1012	NASDAQ	USAP	Thu, Mar 18, 1999	5.94	6.19	5.94	6.00
1011	NASDAQ	USAP	Wed, Mar 17, 1999	5.88	6.00	5.88	5.88
1010	NASDAQ	USAP	Tue, Mar 16, 1999	6.00	6.00	6.00	6.00
1009	NASDAQ	USAP	Mon, Mar 15, 1999	6.00	6.00	6.00	6.00
1008	NASDAQ	USAP	Fri, Mar 12, 1999	6.00	6.00	6.00	6.00
1007	NASDAQ	USAP	Thu, Mar 11, 1999	5.88	6.00	5.88	6.00
1006	NASDAQ	USAP	Wed, Mar 10, 1999	5.88	5.89	5.88	5.89
1005	NASDAQ	USAP	Tue, Mar 9, 1999	6.00	6.00	6.00	6.00
1004	NASDAQ	USAP	Mon, Mar 8, 1999	6.13	6.13	6.13	6.13
1003	NASDAQ	USAP	Fri, Mar 5, 1999	5.88	6.13	5.88	5.88
1002	NASDAQ	USAP	Thu, Mar 4, 1999	6.19	6.19	6.00	6.00
1001	NASDAQ	USAP	Wed, Mar 3, 1999	6.13	6.19	6.13	6.19
1000	NASDAQ	USAP	Tue, Mar 2, 1999	5.88	6.00	5.88	5.92
999	NASDAQ	USAP	Mon, Mar 1, 1999	6.00	6.00	5.88	6.00
998	NASDAQ	USAP	Fri, Feb 26, 1999	6.19	6.19	6.19	6.19
997	NASDAQ	USAP	Thu, Feb 25, 1999	6.00	6.00	6.00	6.00
996	NASDAQ	USAP	Wed, Feb 24, 1999	5.94	6.06	5.94	5.94
995	NASDAQ	USAP	Tue, Feb 23, 1999	6.00	6.31	6.00	6.19
994	NASDAQ	USAP	Mon, Feb 22, 1999	5.94	6.19	5.94	6.19
993	NASDAQ	USAP	Fri, Feb 19, 1999	6.41	6.41	6.00	6.00
992	NASDAQ	USAP	Thu, Feb 18, 1999	6.63	6.63	6.25	6.38
991	NASDAQ	USAP	Wed, Feb 17, 1999	6.56	6.56	6.25	6.47
990	NASDAQ	USAP	Fri, Feb 12, 1999	6.75	6.75	6.69	6.69
989	NASDAQ	USAP	Thu, Feb 11, 1999	6.75	6.88	6.75	6.88
988	NASDAQ	USAP	Wed, Feb 10, 1999	6.75	6.75	6.75	6.75
987	NASDAQ	USAP	Tue, Feb 9, 1999	6.94	6.94	6.94	6.94
986	NASDAQ	USAP	Mon, Feb 8, 1999	7.00	7.00	7.00	7.00
985	NASDAQ	USAP	Fri, Feb 5, 1999	6.75	6.75	6.75	6.75
984	NASDAQ	USAP	Thu, Feb 4, 1999	6.75	6.75	6.75	6.75
983	NASDAQ	USAP	Wed, Feb 3, 1999	6.75	6.94	6.75	6.94
982	NASDAQ	USAP	Tue, Feb 2, 1999	6.75	6.75	6.75	6.75
981	NASDAQ	USAP	Mon, Feb 1, 1999	7.00	7.00	6.69	6.69
980	NASDAQ	USAP	Fri, Jan 29, 1999	6.81	6.88	6.81	6.88
979	NASDAQ	USAP	Thu, Jan 28, 1999	6.88	6.94	6.88	6.94
978	NASDAQ	USAP	Wed, Jan 27, 1999	6.63	6.81	6.63	6.81
977	NASDAQ	USAP	Tue, Jan 26, 1999	6.00	6.50	5.84	6.38
976	NASDAQ	USAP	Mon, Jan 25, 1999	6.00	6.00	6.00	6.00
975	NASDAQ	USAP	Fri, Jan 22, 1999	6.00	6.31	6.00	6.31
974	NASDAQ	USAP	Thu, Jan 21, 1999	6.25	6.50	6.00	6.00
973	NASDAQ	USAP	Wed, Jan 20, 1999	6.50	6.50	6.00	6.00
972	NASDAQ	USAP	Tue, Jan 19, 1999	6.50	6.50	6.50	6.50
971	NASDAQ	USAP	Fri, Jan 15, 1999	6.50	6.50	6.50	6.50
970	NASDAQ	USAP	Thu, Jan 14, 1999	6.25	6.69	6.00	6.00
969	NASDAQ	USAP	Wed, Jan 13, 1999	6.75	6.75	6.25	6.25
968	NASDAQ	USAP	Tue, Jan 12, 1999	6.81	6.88	6.38	6.44
967	NASDAQ	USAP	Mon, Jan 11, 1999	7.00	7.25	6.88	6.88
966	NASDAQ	USAP	Fri, Jan 8, 1999	7.25	7.25	7.00	7.00
965	NASDAQ	USAP	Thu, Jan 7, 1999	7.00	7.00	7.00	7.00
964	NASDAQ	USAP	Wed, Jan 6, 1999	7.13	7.38	7.00	7.00
963	NASDAQ	USAP	Mon, Jan 4, 1999	7.25	7.25	7.25	7.25
962	NASDAQ	USAP	Thu, Dec 31, 1998	7.25	7.50	7.13	7.50
961	NASDAQ	USAP	Wed, Dec 30, 1998	6.88	7.50	6.88	7.50
960	NASDAQ	USAP	Tue, Dec 29, 1998	6.88	7.00	6.88	6.88
959	NASDAQ	USAP	Mon, Dec 28, 1998	6.88	6.88	6.88	6.88
958	NASDAQ	USAP	Thu, Dec 24, 1998	6.75	6.94	6.75	6.94
957	NASDAQ	USAP	Wed, Dec 23, 1998	6.44	7.00	6.44	7.00
956	NASDAQ	USAP	Tue, Dec 22, 1998	6.44	6.56	6.44	6.50
955	NASDAQ	USAP	Mon, Dec 21, 1998	6.44	6.50	6.25	6.50
954	NASDAQ	USAP	Fri, Dec 18, 1998	6.44	6.88	6.38	6.75
953	NASDAQ	USAP	Thu, Dec 17, 1998	6.25	6.25	6.25	6.25
952	NASDAQ	USAP	Wed, Dec 16, 1998	6.44	6.44	6.34	6.34
951	NASDAQ	USAP	Mon, Dec 14, 1998	6.25	6.38	6.25	6.31
950	NASDAQ	USAP	Tue, Dec 8, 1998	6.38	6.75	6.38	6.38
949	NASDAQ	USAP	Mon, Dec 7, 1998	6.50	6.75	6.34	6.38
948	NASDAQ	USAP	Fri, Dec 4, 1998	6.63	6.63	6.63	6.63
947	NASDAQ	USAP	Thu, Dec 3, 1998	7.00	7.00	6.75	6.75
946	NASDAQ	USAP	Wed, Dec 2, 1998	6.88	6.94	6.75	6.88
945	NASDAQ	USAP	Tue, Dec 1, 1998	6.75	7.00	6.75	6.88
944	NASDAQ	USAP	Mon, Nov 30, 1998	6.75	6.75	6.75	6.75
943	NASDAQ	USAP	Fri, Nov 27, 1998	6.88	7.13	6.75	7.13
942	NASDAQ	USAP	Wed, Nov 25, 1998	7.13	7.13	7.13	7.13
941	NASDAQ	USAP	Tue, Nov 24, 1998	7.13	7.50	7.13	7.13
940	NASDAQ	USAP	Mon, Nov 23, 1998	7.13	7.50	7.13	7.50
939	NASDAQ	USAP	Fri, Nov 20, 1998	7.38	7.50	7.31	7.38
938	NASDAQ	USAP	Thu, Nov 19, 1998	7.19	7.44	7.19	7.44
937	NASDAQ	USAP	Wed, Nov 18, 1998	7.13	7.38	7.13	7.38
936	NASDAQ	USAP	Tue, Nov 17, 1998	6.25	7.38	6.25	7.38
935	NASDAQ	USAP	Mon, Nov 16, 1998	6.69	6.69	6.50	6.63
934	NASDAQ	USAP	Fri, Nov 13, 1998	6.50	6.69	6.50	6.69
933	NASDAQ	USAP	Thu, Nov 12, 1998	5.94	6.63	5.94	6.63
932	NASDAQ	USAP	Wed, Nov 11, 1998	6.13	6.13	5.94	5.94
931	NASDAQ	USAP	Tue, Nov 10, 1998	6.50	6.50	6.13	6.13
930	NASDAQ	USAP	Mon, Nov 9, 1998	6.88	6.88	6.50	6.50
929	NASDAQ	USAP	Fri, Nov 6, 1998	6.63	7.00	6.63	6.63
928	NASDAQ	USAP	Wed, Nov 4, 1998	7.00	7.00	7.00	7.00
927	NASDAQ	USAP	Tue, Nov 3, 1998	7.00	7.00	6.75	7.00
926	NASDAQ	USAP	Mon, Nov 2, 1998	6.94	7.50	6.75	7.00
925	NASDAQ	USAP	Thu, Oct 29, 1998	7.00	7.00	6.81	6.94
924	NASDAQ	USAP	Wed, Oct 28, 1998	6.75	6.88	6.50	6.75
923	NASDAQ	USAP	Tue, Oct 27, 1998	7.00	7.38	7.00	7.00
922	NASDAQ	USAP	Mon, Oct 26, 1998	6.25	7.38	6.25	7.38
921	NASDAQ	USAP	Fri, Oct 23, 1998	5.75	6.25	5.75	6.25
920	NASDAQ	USAP	Thu, Oct 22, 1998	5.63	5.75	5.63	5.75
919	NASDAQ	USAP	Wed, Oct 21, 1998	4.75	5.06	4.75	5.06
918	NASDAQ	USAP	Tue, Oct 20, 1998	4.88	4.88	4.69	4.88
917	NASDAQ	USAP	Mon, Oct 19, 1998	5.00	5.25	4.63	5.00
916	NASDAQ	USAP	Fri, Oct 16, 1998	4.75	5.00	4.63	5.00
915	NASDAQ	USAP	Thu, Oct 15, 1998	4.50	4.50	4.50	4.50
914	NASDAQ	USAP	Wed, Oct 14, 1998	4.50	4.50	4.50	4.50
913	NASDAQ	USAP	Tue, Oct 13, 1998	4.63	4.63	4.50	4.50
912	NASDAQ	USAP	Mon, Oct 12, 1998	4.63	4.88	4.63	4.75
911	NASDAQ	USAP	Fri, Oct 9, 1998	4.50	4.63	4.25	4.63
910	NASDAQ	USAP	Thu, Oct 8, 1998	4.63	5.00	4.25	4.50
909	NASDAQ	USAP	Wed, Oct 7, 1998	5.00	5.00	4.63	4.63
908	NASDAQ	USAP	Tue, Oct 6, 1998	4.88	5.00	4.63	5.00
907	NASDAQ	USAP	Mon, Oct 5, 1998	4.91	5.00	4.75	4.88
906	NASDAQ	USAP	Fri, Oct 2, 1998	4.88	5.13	4.75	5.13
905	NASDAQ	USAP	Thu, Oct 1, 1998	5.00	5.00	4.75	5.00
904	NASDAQ	USAP	Wed, Sep 30, 1998	5.38	5.50	5.19	5.19
903	NASDAQ	USAP	Tue, Sep 29, 1998	5.75	6.00	5.38	5.67
902	NASDAQ	USAP	Mon, Sep 28, 1998	6.13	6.38	5.75	5.75
901	NASDAQ	USAP	Fri, Sep 25, 1998	6.13	6.25	6.13	6.25
900	NASDAQ	USAP	Thu, Sep 24, 1998	6.38	6.50	6.38	6.50
899	NASDAQ	USAP	Wed, Sep 23, 1998	6.56	6.63	6.25	6.25
898	NASDAQ	USAP	Tue, Sep 22, 1998	6.75	6.75	6.50	6.50
897	NASDAQ	USAP	Fri, Sep 18, 1998	6.75	6.75	6.50	6.63
896	NASDAQ	USAP	Thu, Sep 17, 1998	6.75	6.75	6.75	6.75
895	NASDAQ	USAP	Wed, Sep 16, 1998	6.88	6.88	6.88	6.88
894	NASDAQ	USAP	Tue, Sep 15, 1998	7.25	7.50	7.25	7.25
893	NASDAQ	USAP	Mon, Sep 14, 1998	8.00	8.00	7.50	7.50
892	NASDAQ	USAP	Fri, Sep 11, 1998	7.88	7.88	7.88	7.88
891	NASDAQ	USAP	Thu, Sep 10, 1998	7.56	7.88	7.56	7.88
890	NASDAQ	USAP	Wed, Sep 9, 1998	7.63	7.63	7.50	7.50
889	NASDAQ	USAP	Fri, Sep 4, 1998	8.38	8.38	7.63	7.63
888	NASDAQ	USAP	Thu, Sep 3, 1998	8.00	8.25	8.00	8.25
887	NASDAQ	USAP	Wed, Sep 2, 1998	8.00	8.00	8.00	8.00
886	NASDAQ	USAP	Tue, Sep 1, 1998	8.38	8.38	8.00	8.00
885	NASDAQ	USAP	Mon, Aug 31, 1998	8.00	8.25	8.00	8.25
884	NASDAQ	USAP	Thu, Aug 27, 1998	8.50	8.50	8.50	8.50
883	NASDAQ	USAP	Wed, Aug 26, 1998	8.88	8.88	8.50	8.50
882	NASDAQ	USAP	Tue, Aug 25, 1998	8.88	9.25	8.88	9.25
881	NASDAQ	USAP	Mon, Aug 24, 1998	8.88	8.88	8.88	8.88
880	NASDAQ	USAP	Fri, Aug 21, 1998	9.13	9.13	9.13	9.13
879	NASDAQ	USAP	Thu, Aug 20, 1998	9.25	9.25	9.25	9.25
878	NASDAQ	USAP	Wed, Aug 19, 1998	9.38	9.44	9.38	9.44
877	NASDAQ	USAP	Tue, Aug 18, 1998	9.06	9.75	9.06	9.38
876	NASDAQ	USAP	Mon, Aug 17, 1998	8.25	8.75	8.25	8.75
875	NASDAQ	USAP	Fri, Aug 14, 1998	8.63	8.63	8.63	8.63
874	NASDAQ	USAP	Thu, Aug 13, 1998	8.50	8.50	8.25	8.25
873	NASDAQ	USAP	Wed, Aug 12, 1998	8.50	8.50	8.50	8.50
872	NASDAQ	USAP	Tue, Aug 11, 1998	8.38	8.50	8.38	8.50
871	NASDAQ	USAP	Mon, Aug 10, 1998	8.88	8.88	8.50	8.88
870	NASDAQ	USAP	Fri, Aug 7, 1998	8.63	8.88	8.50	8.88
869	NASDAQ	USAP	Thu, Aug 6, 1998	8.06	8.38	8.06	8.38
868	NASDAQ	USAP	Wed, Aug 5, 1998	8.00	8.50	7.88	8.00
867	NASDAQ	USAP	Tue, Aug 4, 1998	9.00	9.00	8.25	8.25
866	NASDAQ	USAP	Mon, Aug 3, 1998	8.75	8.75	8.69	8.69
865	NASDAQ	USAP	Wed, Jul 29, 1998	8.94	9.13	8.94	9.13
864	NASDAQ	USAP	Tue, Jul 28, 1998	8.81	8.81	8.81	8.81
863	NASDAQ	USAP	Fri, Jul 24, 1998	9.19	9.25	8.88	9.00
862	NASDAQ	USAP	Thu, Jul 23, 1998	9.25	9.25	9.25	9.25
861	NASDAQ	USAP	Wed, Jul 22, 1998	9.00	9.25	9.00	9.25
860	NASDAQ	USAP	Tue, Jul 21, 1998	9.63	9.63	9.22	9.22
859	NASDAQ	USAP	Mon, Jul 20, 1998	10.50	10.50	9.75	9.75
858	NASDAQ	USAP	Fri, Jul 17, 1998	9.50	10.00	9.50	10.00
857	NASDAQ	USAP	Thu, Jul 16, 1998	9.88	9.88	9.63	9.81
856	NASDAQ	USAP	Wed, Jul 15, 1998	9.38	9.56	9.25	9.56
855	NASDAQ	USAP	Tue, Jul 14, 1998	8.19	9.25	8.19	9.25
854	NASDAQ	USAP	Mon, Jul 13, 1998	8.44	8.44	8.19	8.19
853	NASDAQ	USAP	Fri, Jul 10, 1998	8.25	8.63	8.25	8.50
852	NASDAQ	USAP	Thu, Jul 9, 1998	8.75	9.00	8.25	8.25
851	NASDAQ	USAP	Wed, Jul 8, 1998	9.06	9.06	8.75	8.81
850	NASDAQ	USAP	Tue, Jul 7, 1998	9.38	9.38	9.00	9.06
849	NASDAQ	USAP	Mon, Jul 6, 1998	9.13	9.19	9.00	9.06
848	NASDAQ	USAP	Thu, Jul 2, 1998	9.38	9.38	9.38	9.38
847	NASDAQ	USAP	Wed, Jul 1, 1998	9.25	9.25	9.13	9.19
846	NASDAQ	USAP	Tue, Jun 30, 1998	9.19	9.19	9.19	9.19
845	NASDAQ	USAP	Mon, Jun 29, 1998	9.19	9.38	9.19	9.25
844	NASDAQ	USAP	Thu, Jun 25, 1998	9.38	9.38	9.06	9.19
843	NASDAQ	USAP	Wed, Jun 24, 1998	9.00	9.38	9.00	9.19
842	NASDAQ	USAP	Tue, Jun 23, 1998	9.00	9.00	9.00	9.00
841	NASDAQ	USAP	Mon, Jun 22, 1998	9.38	9.50	9.00	9.00
840	NASDAQ	USAP	Fri, Jun 19, 1998	9.50	9.50	9.06	9.06
839	NASDAQ	USAP	Thu, Jun 18, 1998	9.00	9.50	9.00	9.50
838	NASDAQ	USAP	Wed, Jun 17, 1998	9.13	9.31	9.00	9.13
837	NASDAQ	USAP	Tue, Jun 16, 1998	9.25	9.50	9.13	9.13
836	NASDAQ	USAP	Mon, Jun 15, 1998	9.38	9.38	9.25	9.25
835	NASDAQ	USAP	Fri, Jun 12, 1998	9.50	9.50	9.25	9.50
834	NASDAQ	USAP	Thu, Jun 11, 1998	9.75	9.75	9.63	9.63
833	NASDAQ	USAP	Wed, Jun 10, 1998	9.75	9.75	9.75	9.75
832	NASDAQ	USAP	Tue, Jun 9, 1998	10.00	10.00	9.50	9.63
831	NASDAQ	USAP	Mon, Jun 8, 1998	9.63	9.75	9.50	9.75
830	NASDAQ	USAP	Fri, Jun 5, 1998	9.63	9.69	9.63	9.69
829	NASDAQ	USAP	Thu, Jun 4, 1998	9.75	9.75	9.75	9.75
828	NASDAQ	USAP	Wed, Jun 3, 1998	9.75	9.75	9.75	9.75
827	NASDAQ	USAP	Tue, Jun 2, 1998	9.88	9.88	9.88	9.88
826	NASDAQ	USAP	Mon, Jun 1, 1998	10.13	10.13	9.75	9.75
825	NASDAQ	USAP	Fri, May 29, 1998	10.13	10.13	9.75	10.13
824	NASDAQ	USAP	Thu, May 28, 1998	10.13	10.13	10.00	10.00
823	NASDAQ	USAP	Wed, May 27, 1998	10.13	10.13	10.13	10.13
822	NASDAQ	USAP	Tue, May 26, 1998	10.38	10.38	10.38	10.38
821	NASDAQ	USAP	Fri, May 22, 1998	10.25	10.38	10.25	10.38
820	NASDAQ	USAP	Wed, May 20, 1998	10.38	10.38	9.88	9.94
819	NASDAQ	USAP	Tue, May 19, 1998	10.00	10.00	10.00	10.00
818	NASDAQ	USAP	Mon, May 18, 1998	10.38	10.38	9.88	9.88
817	NASDAQ	USAP	Fri, May 15, 1998	9.88	10.25	9.88	9.88
816	NASDAQ	USAP	Thu, May 14, 1998	10.00	10.11	9.88	10.00
815	NASDAQ	USAP	Wed, May 13, 1998	10.38	10.38	10.38	10.38
814	NASDAQ	USAP	Tue, May 12, 1998	10.88	10.88	10.25	10.38
813	NASDAQ	USAP	Mon, May 11, 1998	10.88	10.88	10.63	10.63
812	NASDAQ	USAP	Fri, May 8, 1998	10.88	10.88	10.75	10.88
811	NASDAQ	USAP	Thu, May 7, 1998	10.88	10.88	10.88	10.88
810	NASDAQ	USAP	Wed, May 6, 1998	11.00	11.00	11.00	11.00
809	NASDAQ	USAP	Tue, May 5, 1998	11.00	11.00	11.00	11.00
808	NASDAQ	USAP	Mon, May 4, 1998	11.00	11.00	11.00	11.00
807	NASDAQ	USAP	Fri, May 1, 1998	11.00	11.13	11.00	11.00
806	NASDAQ	USAP	Thu, Apr 30, 1998	11.00	11.25	11.00	11.00
805	NASDAQ	USAP	Wed, Apr 29, 1998	11.13	11.13	11.00	11.00
804	NASDAQ	USAP	Tue, Apr 28, 1998	11.00	11.13	10.50	11.00
803	NASDAQ	USAP	Mon, Apr 27, 1998	10.75	10.75	10.75	10.75
802	NASDAQ	USAP	Fri, Apr 24, 1998	11.13	11.25	10.75	10.75
801	NASDAQ	USAP	Thu, Apr 23, 1998	11.25	11.25	11.06	11.06
800	NASDAQ	USAP	Wed, Apr 22, 1998	11.75	11.75	11.06	11.38
799	NASDAQ	USAP	Tue, Apr 21, 1998	12.75	12.75	11.88	12.00
798	NASDAQ	USAP	Mon, Apr 20, 1998	13.25	13.25	12.38	12.63
797	NASDAQ	USAP	Fri, Apr 17, 1998	13.25	13.25	13.25	13.25
796	NASDAQ	USAP	Thu, Apr 16, 1998	13.25	13.50	13.25	13.50
795	NASDAQ	USAP	Wed, Apr 15, 1998	13.25	13.50	13.25	13.50
794	NASDAQ	USAP	Tue, Apr 14, 1998	13.38	13.38	13.38	13.38
793	NASDAQ	USAP	Mon, Apr 13, 1998	13.50	13.50	13.38	13.38
792	NASDAQ	USAP	Thu, Apr 9, 1998	13.00	13.50	13.00	13.13
791	NASDAQ	USAP	Wed, Apr 8, 1998	13.00	13.00	13.00	13.00
790	NASDAQ	USAP	Tue, Apr 7, 1998	13.38	13.44	13.00	13.13
789	NASDAQ	USAP	Mon, Apr 6, 1998	13.75	13.75	13.38	13.38
788	NASDAQ	USAP	Fri, Apr 3, 1998	13.50	13.75	13.50	13.50
787	NASDAQ	USAP	Thu, Apr 2, 1998	14.00	14.00	13.50	13.50
786	NASDAQ	USAP	Wed, Apr 1, 1998	13.50	14.00	13.50	14.00
785	NASDAQ	USAP	Tue, Mar 31, 1998	13.81	14.00	13.63	14.00
784	NASDAQ	USAP	Mon, Mar 30, 1998	13.50	14.00	13.50	13.75
783	NASDAQ	USAP	Fri, Mar 27, 1998	13.50	13.50	13.50	13.50
782	NASDAQ	USAP	Thu, Mar 26, 1998	13.25	13.75	13.25	13.75
781	NASDAQ	USAP	Wed, Mar 25, 1998	14.00	14.00	13.25	13.63
780	NASDAQ	USAP	Tue, Mar 24, 1998	13.63	14.00	13.63	14.00
779	NASDAQ	USAP	Mon, Mar 23, 1998	14.00	14.06	13.63	14.06
778	NASDAQ	USAP	Fri, Mar 20, 1998	13.75	14.00	13.63	13.63
777	NASDAQ	USAP	Thu, Mar 19, 1998	14.19	14.19	13.75	14.06
776	NASDAQ	USAP	Wed, Mar 18, 1998	13.63	14.00	13.63	14.00
775	NASDAQ	USAP	Tue, Mar 17, 1998	13.50	14.00	13.50	13.63
774	NASDAQ	USAP	Mon, Mar 16, 1998	13.50	13.88	13.50	13.50
773	NASDAQ	USAP	Fri, Mar 13, 1998	13.50	13.63	13.50	13.63
772	NASDAQ	USAP	Thu, Mar 12, 1998	13.63	13.63	13.38	13.50
771	NASDAQ	USAP	Wed, Mar 11, 1998	13.63	13.75	13.25	13.38
770	NASDAQ	USAP	Tue, Mar 10, 1998	13.00	13.38	13.00	13.25
769	NASDAQ	USAP	Mon, Mar 9, 1998	13.00	13.25	12.88	12.88
768	NASDAQ	USAP	Fri, Mar 6, 1998	12.38	12.75	12.38	12.38
767	NASDAQ	USAP	Thu, Mar 5, 1998	12.50	12.50	12.13	12.25
766	NASDAQ	USAP	Wed, Mar 4, 1998	12.06	12.38	12.00	12.19
765	NASDAQ	USAP	Tue, Mar 3, 1998	12.00	12.25	12.00	12.25
764	NASDAQ	USAP	Mon, Mar 2, 1998	12.50	12.50	12.50	12.50
763	NASDAQ	USAP	Fri, Feb 27, 1998	12.75	13.00	12.63	12.63
762	NASDAQ	USAP	Thu, Feb 26, 1998	12.75	13.31	12.75	13.31
761	NASDAQ	USAP	Wed, Feb 25, 1998	12.75	12.75	12.75	12.75
760	NASDAQ	USAP	Tue, Feb 24, 1998	12.75	13.25	12.75	13.25
759	NASDAQ	USAP	Mon, Feb 23, 1998	12.25	12.75	12.25	12.75
758	NASDAQ	USAP	Fri, Feb 20, 1998	12.25	12.25	12.25	12.25
757	NASDAQ	USAP	Thu, Feb 19, 1998	12.25	12.25	11.88	12.25
756	NASDAQ	USAP	Wed, Feb 18, 1998	12.00	12.13	12.00	12.13
755	NASDAQ	USAP	Tue, Feb 17, 1998	12.00	12.13	12.00	12.00
754	NASDAQ	USAP	Fri, Feb 13, 1998	11.88	12.13	11.88	12.13
753	NASDAQ	USAP	Thu, Feb 12, 1998	11.50	11.75	11.50	11.75
752	NASDAQ	USAP	Wed, Feb 11, 1998	11.63	11.63	11.50	11.50
751	NASDAQ	USAP	Tue, Feb 10, 1998	11.75	11.75	11.50	11.63
750	NASDAQ	USAP	Mon, Feb 9, 1998	11.63	11.75	11.50	11.50
749	NASDAQ	USAP	Fri, Feb 6, 1998	11.50	11.63	11.50	11.63
748	NASDAQ	USAP	Thu, Feb 5, 1998	12.00	12.00	11.44	11.50
747	NASDAQ	USAP	Wed, Feb 4, 1998	12.00	12.38	11.50	11.75
746	NASDAQ	USAP	Tue, Feb 3, 1998	12.13	12.63	12.13	12.63
745	NASDAQ	USAP	Mon, Feb 2, 1998	13.00	13.00	12.25	12.25
744	NASDAQ	USAP	Fri, Jan 30, 1998	12.50	12.75	12.50	12.63
743	NASDAQ	USAP	Thu, Jan 29, 1998	12.38	12.75	12.38	12.50
742	NASDAQ	USAP	Wed, Jan 28, 1998	12.00	12.75	12.00	12.50
741	NASDAQ	USAP	Tue, Jan 27, 1998	11.88	12.38	11.88	12.13
740	NASDAQ	USAP	Mon, Jan 26, 1998	12.38	12.38	11.88	12.38
739	NASDAQ	USAP	Fri, Jan 23, 1998	11.75	12.25	11.44	12.00
738	NASDAQ	USAP	Thu, Jan 22, 1998	12.00	12.25	11.75	11.88
737	NASDAQ	USAP	Wed, Jan 21, 1998	12.50	12.56	12.25	12.25
736	NASDAQ	USAP	Tue, Jan 20, 1998	12.50	12.50	12.50	12.50
735	NASDAQ	USAP	Fri, Jan 16, 1998	12.75	13.00	12.75	12.75
734	NASDAQ	USAP	Wed, Jan 14, 1998	12.88	12.88	12.88	12.88
733	NASDAQ	USAP	Tue, Jan 13, 1998	13.13	13.13	13.13	13.13
732	NASDAQ	USAP	Mon, Jan 12, 1998	13.00	13.00	13.00	13.00
731	NASDAQ	USAP	Fri, Jan 9, 1998	13.38	13.38	13.13	13.25
730	NASDAQ	USAP	Thu, Jan 8, 1998	13.88	14.00	13.38	13.38
729	NASDAQ	USAP	Wed, Jan 7, 1998	14.00	14.25	13.88	14.00
728	NASDAQ	USAP	Tue, Jan 6, 1998	14.06	14.13	14.00	14.06
727	NASDAQ	USAP	Mon, Jan 5, 1998	14.38	14.38	14.38	14.38
726	NASDAQ	USAP	Wed, Dec 31, 1997	13.69	14.81	13.69	14.50
725	NASDAQ	USAP	Tue, Dec 30, 1997	13.63	13.63	13.00	13.63
724	NASDAQ	USAP	Mon, Dec 29, 1997	12.50	13.63	12.50	13.25
723	NASDAQ	USAP	Wed, Dec 24, 1997	12.50	12.81	12.50	12.50
722	NASDAQ	USAP	Tue, Dec 23, 1997	13.75	13.88	12.38	12.50
721	NASDAQ	USAP	Mon, Dec 22, 1997	15.25	15.25	14.94	15.25
720	NASDAQ	USAP	Fri, Dec 19, 1997	14.63	15.25	14.63	15.19
719	NASDAQ	USAP	Thu, Dec 18, 1997	15.00	15.00	14.63	14.75
718	NASDAQ	USAP	Wed, Dec 17, 1997	14.50	14.88	14.50	14.63
717	NASDAQ	USAP	Tue, Dec 16, 1997	14.00	14.25	14.00	14.25
716	NASDAQ	USAP	Mon, Dec 15, 1997	14.00	14.13	13.88	14.00
715	NASDAQ	USAP	Fri, Dec 12, 1997	14.00	14.13	14.00	14.00
714	NASDAQ	USAP	Thu, Dec 11, 1997	14.13	14.13	14.00	14.13
713	NASDAQ	USAP	Wed, Dec 10, 1997	14.38	14.38	14.13	14.13
712	NASDAQ	USAP	Tue, Dec 9, 1997	14.00	14.25	14.00	14.13
711	NASDAQ	USAP	Mon, Dec 8, 1997	14.38	14.38	14.00	14.00
710	NASDAQ	USAP	Fri, Dec 5, 1997	14.38	14.38	14.38	14.38
709	NASDAQ	USAP	Thu, Dec 4, 1997	14.25	14.56	14.25	14.56
708	NASDAQ	USAP	Wed, Dec 3, 1997	14.50	14.63	14.38	14.38
707	NASDAQ	USAP	Tue, Dec 2, 1997	14.50	14.50	14.50	14.50
706	NASDAQ	USAP	Mon, Dec 1, 1997	14.63	15.13	14.50	14.50
705	NASDAQ	USAP	Fri, Nov 28, 1997	15.13	15.13	14.63	14.63
704	NASDAQ	USAP	Wed, Nov 26, 1997	14.50	14.50	14.50	14.50
703	NASDAQ	USAP	Tue, Nov 25, 1997	15.25	15.25	14.75	14.75
702	NASDAQ	USAP	Mon, Nov 24, 1997	14.88	15.13	14.50	15.13
701	NASDAQ	USAP	Fri, Nov 21, 1997	16.00	16.00	14.88	15.00
700	NASDAQ	USAP	Thu, Nov 20, 1997	15.38	15.75	15.38	15.63
699	NASDAQ	USAP	Wed, Nov 19, 1997	15.63	15.75	15.63	15.75
698	NASDAQ	USAP	Tue, Nov 18, 1997	15.38	15.88	15.38	15.88
697	NASDAQ	USAP	Mon, Nov 17, 1997	15.50	15.69	14.88	15.38
696	NASDAQ	USAP	Fri, Nov 14, 1997	15.00	15.25	15.00	15.25
695	NASDAQ	USAP	Thu, Nov 13, 1997	15.00	15.00	14.63	14.63
694	NASDAQ	USAP	Wed, Nov 12, 1997	14.88	15.00	14.50	14.63
693	NASDAQ	USAP	Tue, Nov 11, 1997	14.88	14.88	14.88	14.88
692	NASDAQ	USAP	Mon, Nov 10, 1997	14.38	14.88	14.38	14.88
691	NASDAQ	USAP	Fri, Nov 7, 1997	14.88	14.88	14.38	14.38
690	NASDAQ	USAP	Thu, Nov 6, 1997	14.75	14.88	14.75	14.88
689	NASDAQ	USAP	Wed, Nov 5, 1997	14.25	14.75	14.25	14.75
688	NASDAQ	USAP	Tue, Nov 4, 1997	14.75	14.75	14.38	14.38
687	NASDAQ	USAP	Mon, Nov 3, 1997	14.88	15.25	14.06	14.50
686	NASDAQ	USAP	Fri, Oct 31, 1997	14.63	15.25	14.63	15.25
685	NASDAQ	USAP	Thu, Oct 30, 1997	15.50	15.50	14.75	14.75
684	NASDAQ	USAP	Wed, Oct 29, 1997	15.50	15.50	15.00	15.25
683	NASDAQ	USAP	Tue, Oct 28, 1997	14.63	15.25	14.13	15.25
682	NASDAQ	USAP	Mon, Oct 27, 1997	15.38	15.88	15.25	15.50
681	NASDAQ	USAP	Fri, Oct 24, 1997	16.00	16.00	15.38	15.88
680	NASDAQ	USAP	Thu, Oct 23, 1997	16.75	16.75	15.00	15.63
679	NASDAQ	USAP	Wed, Oct 22, 1997	17.00	17.38	16.88	17.00
678	NASDAQ	USAP	Tue, Oct 21, 1997	17.00	17.00	16.75	17.00
677	NASDAQ	USAP	Mon, Oct 20, 1997	17.00	17.50	16.63	16.63
676	NASDAQ	USAP	Fri, Oct 17, 1997	17.00	17.00	16.63	16.75
675	NASDAQ	USAP	Thu, Oct 16, 1997	17.50	17.50	16.50	17.00
674	NASDAQ	USAP	Wed, Oct 15, 1997	16.38	17.75	16.38	17.31
673	NASDAQ	USAP	Tue, Oct 14, 1997	16.00	16.38	15.88	16.38
672	NASDAQ	USAP	Mon, Oct 13, 1997	15.75	16.00	15.75	16.00
671	NASDAQ	USAP	Fri, Oct 10, 1997	16.13	16.13	15.75	15.75
670	NASDAQ	USAP	Thu, Oct 9, 1997	16.00	16.00	15.63	16.00
669	NASDAQ	USAP	Wed, Oct 8, 1997	16.50	16.75	16.00	16.50
668	NASDAQ	USAP	Tue, Oct 7, 1997	16.75	17.00	16.50	16.50
667	NASDAQ	USAP	Mon, Oct 6, 1997	16.25	16.88	16.13	16.75
666	NASDAQ	USAP	Fri, Oct 3, 1997	16.13	16.13	15.75	16.00
665	NASDAQ	USAP	Thu, Oct 2, 1997	15.38	15.88	15.38	15.63
664	NASDAQ	USAP	Wed, Oct 1, 1997	15.38	15.63	15.38	15.50
663	NASDAQ	USAP	Tue, Sep 30, 1997	15.25	15.63	15.25	15.63
662	NASDAQ	USAP	Mon, Sep 29, 1997	15.00	15.38	15.00	15.38
661	NASDAQ	USAP	Fri, Sep 26, 1997	15.88	15.88	14.88	15.00
660	NASDAQ	USAP	Thu, Sep 25, 1997	16.00	16.13	15.75	16.00
659	NASDAQ	USAP	Wed, Sep 24, 1997	16.50	16.50	16.00	16.13
658	NASDAQ	USAP	Tue, Sep 23, 1997	16.75	16.88	16.25	16.25
657	NASDAQ	USAP	Mon, Sep 22, 1997	16.50	17.25	16.38	17.00
656	NASDAQ	USAP	Fri, Sep 19, 1997	16.63	16.75	16.25	16.75
655	NASDAQ	USAP	Thu, Sep 18, 1997	16.75	16.75	16.25	16.50
654	NASDAQ	USAP	Wed, Sep 17, 1997	16.88	16.88	16.38	16.75
653	NASDAQ	USAP	Tue, Sep 16, 1997	16.38	16.63	16.00	16.63
652	NASDAQ	USAP	Mon, Sep 15, 1997	15.88	16.25	15.88	16.13
651	NASDAQ	USAP	Fri, Sep 12, 1997	15.63	15.88	15.50	15.63
650	NASDAQ	USAP	Thu, Sep 11, 1997	15.88	15.88	15.50	15.88
649	NASDAQ	USAP	Wed, Sep 10, 1997	15.25	16.13	15.00	15.75
648	NASDAQ	USAP	Tue, Sep 9, 1997	14.44	15.00	14.44	15.00
647	NASDAQ	USAP	Mon, Sep 8, 1997	14.63	14.63	14.44	14.44
646	NASDAQ	USAP	Fri, Sep 5, 1997	14.50	14.63	14.44	14.63
645	NASDAQ	USAP	Thu, Sep 4, 1997	14.50	14.63	14.50	14.56
644	NASDAQ	USAP	Wed, Sep 3, 1997	14.63	14.63	14.50	14.56
643	NASDAQ	USAP	Tue, Sep 2, 1997	14.56	14.63	14.44	14.63
642	NASDAQ	USAP	Fri, Aug 29, 1997	14.56	14.56	14.44	14.44
641	NASDAQ	USAP	Thu, Aug 28, 1997	14.56	14.56	14.44	14.44
640	NASDAQ	USAP	Wed, Aug 27, 1997	14.38	14.63	14.38	14.38
639	NASDAQ	USAP	Tue, Aug 26, 1997	14.50	14.56	14.25	14.56
638	NASDAQ	USAP	Mon, Aug 25, 1997	14.38	14.50	14.25	14.25
637	NASDAQ	USAP	Fri, Aug 22, 1997	14.38	14.63	14.13	14.50
636	NASDAQ	USAP	Thu, Aug 21, 1997	14.25	14.63	14.25	14.38
635	NASDAQ	USAP	Wed, Aug 20, 1997	14.50	14.50	14.13	14.50
634	NASDAQ	USAP	Tue, Aug 19, 1997	14.63	14.63	14.13	14.13
633	NASDAQ	USAP	Mon, Aug 18, 1997	14.50	14.63	14.13	14.38
632	NASDAQ	USAP	Fri, Aug 15, 1997	14.25	14.38	14.25	14.25
631	NASDAQ	USAP	Wed, Aug 13, 1997	14.13	14.50	14.13	14.50
630	NASDAQ	USAP	Tue, Aug 12, 1997	14.13	14.38	14.13	14.38
629	NASDAQ	USAP	Mon, Aug 11, 1997	14.19	14.50	14.19	14.50
628	NASDAQ	USAP	Fri, Aug 8, 1997	14.25	14.63	14.13	14.63
627	NASDAQ	USAP	Thu, Aug 7, 1997	14.63	14.63	14.25	14.50
626	NASDAQ	USAP	Wed, Aug 6, 1997	13.94	14.63	13.94	14.63
625	NASDAQ	USAP	Tue, Aug 5, 1997	13.88	13.88	13.88	13.88
624	NASDAQ	USAP	Mon, Aug 4, 1997	14.13	14.13	13.75	14.13
623	NASDAQ	USAP	Fri, Aug 1, 1997	14.13	14.13	13.75	14.13
622	NASDAQ	USAP	Thu, Jul 31, 1997	14.13	14.13	13.75	13.75
621	NASDAQ	USAP	Wed, Jul 30, 1997	13.75	14.13	13.75	13.81
620	NASDAQ	USAP	Tue, Jul 29, 1997	14.00	14.00	14.00	14.00
619	NASDAQ	USAP	Mon, Jul 28, 1997	14.13	14.25	13.75	14.00
618	NASDAQ	USAP	Fri, Jul 25, 1997	14.13	14.13	13.75	13.75
617	NASDAQ	USAP	Thu, Jul 24, 1997	14.13	14.13	13.75	14.00
616	NASDAQ	USAP	Wed, Jul 23, 1997	14.25	14.25	13.94	14.13
615	NASDAQ	USAP	Tue, Jul 22, 1997	14.25	14.38	13.88	13.88
614	NASDAQ	USAP	Mon, Jul 21, 1997	13.75	14.13	13.63	14.13
613	NASDAQ	USAP	Fri, Jul 18, 1997	13.25	13.75	13.25	13.75
612	NASDAQ	USAP	Wed, Jul 16, 1997	13.25	13.63	13.25	13.38
611	NASDAQ	USAP	Tue, Jul 15, 1997	13.63	13.63	13.13	13.31
610	NASDAQ	USAP	Mon, Jul 14, 1997	13.25	13.38	13.25	13.38
609	NASDAQ	USAP	Fri, Jul 11, 1997	13.38	13.38	13.25	13.38
608	NASDAQ	USAP	Thu, Jul 10, 1997	12.88	13.25	12.88	13.25
607	NASDAQ	USAP	Wed, Jul 9, 1997	12.75	13.00	12.75	13.00
606	NASDAQ	USAP	Tue, Jul 8, 1997	12.75	12.75	12.75	12.75
605	NASDAQ	USAP	Mon, Jul 7, 1997	12.75	12.75	12.75	12.75
604	NASDAQ	USAP	Thu, Jul 3, 1997	12.75	12.75	12.75	12.75
603	NASDAQ	USAP	Wed, Jul 2, 1997	13.00	13.25	12.81	12.88
602	NASDAQ	USAP	Tue, Jul 1, 1997	13.13	13.13	13.00	13.13
601	NASDAQ	USAP	Mon, Jun 30, 1997	12.88	13.25	12.88	13.00
600	NASDAQ	USAP	Fri, Jun 27, 1997	13.13	13.38	12.88	12.88
599	NASDAQ	USAP	Thu, Jun 26, 1997	13.25	13.38	13.13	13.38
598	NASDAQ	USAP	Wed, Jun 25, 1997	13.13	13.38	13.13	13.13
597	NASDAQ	USAP	Tue, Jun 24, 1997	13.13	13.38	13.13	13.13
596	NASDAQ	USAP	Mon, Jun 23, 1997	13.13	13.38	13.13	13.25
595	NASDAQ	USAP	Fri, Jun 20, 1997	13.25	13.50	13.13	13.38
594	NASDAQ	USAP	Thu, Jun 19, 1997	13.38	13.75	13.25	13.25
593	NASDAQ	USAP	Wed, Jun 18, 1997	13.63	13.63	13.50	13.50
592	NASDAQ	USAP	Tue, Jun 17, 1997	13.50	13.75	13.50	13.63
591	NASDAQ	USAP	Mon, Jun 16, 1997	13.38	13.75	13.38	13.50
590	NASDAQ	USAP	Fri, Jun 13, 1997	13.63	13.63	13.38	13.50
589	NASDAQ	USAP	Thu, Jun 12, 1997	13.38	13.44	13.38	13.44
588	NASDAQ	USAP	Wed, Jun 11, 1997	13.50	13.50	13.38	13.50
587	NASDAQ	USAP	Tue, Jun 10, 1997	13.50	13.50	13.38	13.50
586	NASDAQ	USAP	Mon, Jun 9, 1997	13.38	13.50	13.25	13.50
585	NASDAQ	USAP	Fri, Jun 6, 1997	13.38	13.38	13.25	13.38
584	NASDAQ	USAP	Thu, Jun 5, 1997	13.25	13.38	13.00	13.38
583	NASDAQ	USAP	Wed, Jun 4, 1997	13.38	13.38	13.00	13.00
582	NASDAQ	USAP	Tue, Jun 3, 1997	13.00	13.38	13.00	13.13
581	NASDAQ	USAP	Mon, Jun 2, 1997	13.13	13.13	13.00	13.00
580	NASDAQ	USAP	Fri, May 30, 1997	12.88	13.13	12.63	13.00
579	NASDAQ	USAP	Thu, May 29, 1997	13.13	13.13	12.88	13.13
578	NASDAQ	USAP	Wed, May 28, 1997	13.06	13.13	12.88	13.13
577	NASDAQ	USAP	Tue, May 27, 1997	12.88	13.00	12.63	12.88
576	NASDAQ	USAP	Fri, May 23, 1997	12.38	12.88	12.38	12.63
575	NASDAQ	USAP	Thu, May 22, 1997	12.25	12.38	12.00	12.38
574	NASDAQ	USAP	Wed, May 21, 1997	11.88	12.25	11.63	12.25
573	NASDAQ	USAP	Tue, May 20, 1997	11.38	11.75	11.38	11.75
572	NASDAQ	USAP	Mon, May 19, 1997	11.38	11.50	11.13	11.50
571	NASDAQ	USAP	Fri, May 16, 1997	11.13	11.13	11.13	11.13
570	NASDAQ	USAP	Thu, May 15, 1997	11.00	11.13	11.00	11.13
569	NASDAQ	USAP	Wed, May 14, 1997	11.13	11.38	11.13	11.13
568	NASDAQ	USAP	Tue, May 13, 1997	11.13	11.38	11.13	11.25
567	NASDAQ	USAP	Mon, May 12, 1997	11.38	11.38	11.38	11.38
566	NASDAQ	USAP	Fri, May 9, 1997	11.13	11.38	11.00	11.38
565	NASDAQ	USAP	Thu, May 8, 1997	10.88	11.13	10.88	11.00
564	NASDAQ	USAP	Wed, May 7, 1997	10.75	11.13	10.75	11.06
563	NASDAQ	USAP	Tue, May 6, 1997	10.88	11.00	10.75	10.75
562	NASDAQ	USAP	Mon, May 5, 1997	10.38	11.13	10.38	11.00
561	NASDAQ	USAP	Fri, May 2, 1997	9.88	10.25	9.88	10.25
560	NASDAQ	USAP	Thu, May 1, 1997	10.00	10.00	9.75	9.88
559	NASDAQ	USAP	Wed, Apr 30, 1997	10.13	10.13	10.00	10.00
558	NASDAQ	USAP	Tue, Apr 29, 1997	9.88	10.38	9.88	10.25
557	NASDAQ	USAP	Fri, Apr 25, 1997	9.88	9.88	9.88	9.88
556	NASDAQ	USAP	Thu, Apr 24, 1997	9.88	10.00	9.88	10.00
555	NASDAQ	USAP	Wed, Apr 23, 1997	10.00	10.25	10.00	10.13
554	NASDAQ	USAP	Tue, Apr 22, 1997	10.38	10.38	10.13	10.13
553	NASDAQ	USAP	Mon, Apr 21, 1997	9.88	10.38	9.75	10.00
552	NASDAQ	USAP	Fri, Apr 18, 1997	9.75	9.75	9.63	9.75
551	NASDAQ	USAP	Thu, Apr 17, 1997	9.75	9.75	9.63	9.63
550	NASDAQ	USAP	Tue, Apr 15, 1997	9.63	9.75	9.56	9.63
549	NASDAQ	USAP	Mon, Apr 14, 1997	9.63	9.63	9.63	9.63
548	NASDAQ	USAP	Fri, Apr 11, 1997	9.63	9.63	9.63	9.63
547	NASDAQ	USAP	Thu, Apr 10, 1997	9.63	9.75	9.63	9.75
546	NASDAQ	USAP	Wed, Apr 9, 1997	9.63	9.75	9.63	9.63
545	NASDAQ	USAP	Tue, Apr 8, 1997	9.63	9.88	9.50	9.63
544	NASDAQ	USAP	Mon, Apr 7, 1997	9.63	9.75	9.50	9.75
543	NASDAQ	USAP	Fri, Apr 4, 1997	9.50	9.63	9.50	9.63
542	NASDAQ	USAP	Thu, Apr 3, 1997	9.75	9.75	9.38	9.50
541	NASDAQ	USAP	Wed, Apr 2, 1997	9.63	9.63	9.50	9.50
540	NASDAQ	USAP	Tue, Apr 1, 1997	9.63	9.88	9.63	9.88
539	NASDAQ	USAP	Mon, Mar 31, 1997	9.75	9.88	9.63	9.88
538	NASDAQ	USAP	Thu, Mar 27, 1997	9.88	10.00	9.81	9.81
537	NASDAQ	USAP	Wed, Mar 26, 1997	9.88	10.00	9.88	10.00
536	NASDAQ	USAP	Tue, Mar 25, 1997	10.13	10.13	10.00	10.00
535	NASDAQ	USAP	Mon, Mar 24, 1997	9.88	9.88	9.88	9.88
534	NASDAQ	USAP	Fri, Mar 21, 1997	10.13	10.13	9.88	9.88
533	NASDAQ	USAP	Thu, Mar 20, 1997	10.06	10.13	10.00	10.13
532	NASDAQ	USAP	Wed, Mar 19, 1997	10.13	10.13	10.00	10.13
531	NASDAQ	USAP	Tue, Mar 18, 1997	10.25	10.25	9.88	10.13
530	NASDAQ	USAP	Mon, Mar 17, 1997	10.13	10.13	10.00	10.13
529	NASDAQ	USAP	Fri, Mar 14, 1997	10.38	10.38	10.13	10.38
528	NASDAQ	USAP	Thu, Mar 13, 1997	10.25	10.38	10.00	10.13
527	NASDAQ	USAP	Wed, Mar 12, 1997	10.13	10.25	10.00	10.25
526	NASDAQ	USAP	Tue, Mar 11, 1997	10.13	10.25	10.00	10.25
525	NASDAQ	USAP	Mon, Mar 10, 1997	10.13	10.13	9.88	9.88
524	NASDAQ	USAP	Fri, Mar 7, 1997	9.88	10.13	9.88	10.13
523	NASDAQ	USAP	Thu, Mar 6, 1997	10.13	10.13	10.00	10.13
522	NASDAQ	USAP	Wed, Mar 5, 1997	9.75	10.00	9.75	10.00
521	NASDAQ	USAP	Tue, Mar 4, 1997	10.13	10.13	9.88	9.88
520	NASDAQ	USAP	Mon, Mar 3, 1997	10.00	10.00	10.00	10.00
519	NASDAQ	USAP	Fri, Feb 28, 1997	10.38	10.38	10.19	10.19
518	NASDAQ	USAP	Thu, Feb 27, 1997	10.50	10.50	10.13	10.25
517	NASDAQ	USAP	Wed, Feb 26, 1997	10.25	10.50	10.25	10.50
516	NASDAQ	USAP	Tue, Feb 25, 1997	10.38	10.63	10.38	10.63
515	NASDAQ	USAP	Mon, Feb 24, 1997	10.75	10.75	10.38	10.38
514	NASDAQ	USAP	Fri, Feb 21, 1997	10.63	10.63	10.50	10.50
513	NASDAQ	USAP	Thu, Feb 20, 1997	10.63	10.69	10.63	10.69
512	NASDAQ	USAP	Wed, Feb 19, 1997	10.25	10.75	10.25	10.63
511	NASDAQ	USAP	Tue, Feb 18, 1997	10.38	10.50	10.25	10.25
510	NASDAQ	USAP	Fri, Feb 14, 1997	10.63	10.63	10.50	10.50
509	NASDAQ	USAP	Thu, Feb 13, 1997	10.75	10.75	10.63	10.63
508	NASDAQ	USAP	Wed, Feb 12, 1997	11.00	11.13	10.38	10.63
507	NASDAQ	USAP	Tue, Feb 11, 1997	11.00	11.13	10.88	10.88
506	NASDAQ	USAP	Mon, Feb 10, 1997	11.38	11.63	11.25	11.25
505	NASDAQ	USAP	Fri, Feb 7, 1997	11.75	11.75	11.38	11.38
504	NASDAQ	USAP	Thu, Feb 6, 1997	11.00	11.38	10.81	11.38
503	NASDAQ	USAP	Wed, Feb 5, 1997	10.50	10.63	10.50	10.63
502	NASDAQ	USAP	Tue, Feb 4, 1997	10.50	10.50	10.38	10.50
501	NASDAQ	USAP	Mon, Feb 3, 1997	10.25	10.50	10.25	10.50
500	NASDAQ	USAP	Fri, Jan 31, 1997	10.38	10.38	10.25	10.25
499	NASDAQ	USAP	Thu, Jan 30, 1997	10.25	10.25	10.25	10.25
498	NASDAQ	USAP	Wed, Jan 29, 1997	10.13	10.38	10.13	10.25
497	NASDAQ	USAP	Tue, Jan 28, 1997	10.25	10.38	10.25	10.38
496	NASDAQ	USAP	Mon, Jan 27, 1997	10.25	10.38	10.25	10.25
495	NASDAQ	USAP	Fri, Jan 24, 1997	10.13	10.38	10.13	10.31
494	NASDAQ	USAP	Thu, Jan 23, 1997	10.25	10.38	10.13	10.38
493	NASDAQ	USAP	Wed, Jan 22, 1997	10.38	10.63	10.25	10.50
492	NASDAQ	USAP	Tue, Jan 21, 1997	10.13	10.38	10.13	10.25
491	NASDAQ	USAP	Mon, Jan 20, 1997	10.00	10.13	9.88	10.13
490	NASDAQ	USAP	Fri, Jan 17, 1997	9.75	9.88	9.75	9.88
489	NASDAQ	USAP	Thu, Jan 16, 1997	9.75	9.75	9.75	9.75
488	NASDAQ	USAP	Wed, Jan 15, 1997	9.75	9.88	9.75	9.88
487	NASDAQ	USAP	Tue, Jan 14, 1997	9.88	9.88	9.75	9.88
486	NASDAQ	USAP	Mon, Jan 13, 1997	9.75	9.88	9.75	9.88
485	NASDAQ	USAP	Fri, Jan 10, 1997	9.63	9.66	9.53	9.66
484	NASDAQ	USAP	Thu, Jan 9, 1997	9.69	10.00	9.63	9.88
483	NASDAQ	USAP	Wed, Jan 8, 1997	9.50	10.00	9.38	9.88
482	NASDAQ	USAP	Tue, Jan 7, 1997	9.13	9.50	9.13	9.50
481	NASDAQ	USAP	Mon, Jan 6, 1997	9.13	9.38	9.13	9.25
480	NASDAQ	USAP	Fri, Jan 3, 1997	9.13	9.13	9.13	9.13
479	NASDAQ	USAP	Thu, Jan 2, 1997	8.94	9.00	8.88	9.00
478	NASDAQ	USAP	Tue, Dec 31, 1996	8.75	9.13	8.75	8.75
477	NASDAQ	USAP	Mon, Dec 30, 1996	8.88	8.94	8.88	8.94
476	NASDAQ	USAP	Fri, Dec 27, 1996	8.88	8.88	8.88	8.88
475	NASDAQ	USAP	Thu, Dec 26, 1996	8.88	8.94	8.88	8.94
474	NASDAQ	USAP	Mon, Dec 23, 1996	8.88	9.00	8.88	9.00
473	NASDAQ	USAP	Fri, Dec 20, 1996	8.88	9.06	8.88	9.06
472	NASDAQ	USAP	Thu, Dec 19, 1996	8.88	8.88	8.88	8.88
471	NASDAQ	USAP	Wed, Dec 18, 1996	9.25	9.25	8.88	9.00
470	NASDAQ	USAP	Mon, Dec 16, 1996	9.13	9.25	9.00	9.25
469	NASDAQ	USAP	Fri, Dec 13, 1996	9.00	9.13	9.00	9.00
468	NASDAQ	USAP	Thu, Dec 12, 1996	9.00	9.13	8.88	8.88
467	NASDAQ	USAP	Wed, Dec 11, 1996	9.00	9.13	8.88	9.13
466	NASDAQ	USAP	Tue, Dec 10, 1996	9.00	9.00	9.00	9.00
465	NASDAQ	USAP	Mon, Dec 9, 1996	8.88	9.19	8.88	9.19
464	NASDAQ	USAP	Fri, Dec 6, 1996	8.88	9.13	8.88	9.13
463	NASDAQ	USAP	Thu, Dec 5, 1996	8.88	9.25	8.75	9.25
462	NASDAQ	USAP	Wed, Dec 4, 1996	8.75	9.00	8.75	8.75
461	NASDAQ	USAP	Tue, Dec 3, 1996	8.50	8.75	8.50	8.63
460	NASDAQ	USAP	Mon, Dec 2, 1996	8.50	8.63	8.50	8.50
459	NASDAQ	USAP	Fri, Nov 29, 1996	8.50	8.50	8.50	8.50
458	NASDAQ	USAP	Wed, Nov 27, 1996	8.75	8.75	8.50	8.63
457	NASDAQ	USAP	Tue, Nov 26, 1996	8.63	8.63	8.50	8.50
456	NASDAQ	USAP	Mon, Nov 25, 1996	8.50	8.88	8.50	8.63
455	NASDAQ	USAP	Fri, Nov 22, 1996	8.25	8.50	8.25	8.45
454	NASDAQ	USAP	Thu, Nov 21, 1996	8.25	8.38	8.25	8.38
453	NASDAQ	USAP	Wed, Nov 20, 1996	8.25	8.25	8.25	8.25
452	NASDAQ	USAP	Tue, Nov 19, 1996	8.50	8.50	8.38	8.50
451	NASDAQ	USAP	Mon, Nov 18, 1996	8.38	8.50	8.38	8.50
450	NASDAQ	USAP	Fri, Nov 15, 1996	8.38	8.50	8.38	8.44
449	NASDAQ	USAP	Thu, Nov 14, 1996	8.38	8.38	8.38	8.38
448	NASDAQ	USAP	Wed, Nov 13, 1996	8.38	8.50	8.25	8.25
447	NASDAQ	USAP	Tue, Nov 12, 1996	8.13	8.50	8.13	8.38
446	NASDAQ	USAP	Mon, Nov 11, 1996	8.00	8.38	8.00	8.38
445	NASDAQ	USAP	Fri, Nov 8, 1996	8.00	8.31	8.00	8.25
444	NASDAQ	USAP	Thu, Nov 7, 1996	8.13	8.44	8.00	8.38
443	NASDAQ	USAP	Wed, Nov 6, 1996	8.25	8.50	8.25	8.38
442	NASDAQ	USAP	Tue, Nov 5, 1996	8.25	8.38	8.25	8.25
441	NASDAQ	USAP	Mon, Nov 4, 1996	8.38	8.38	8.25	8.38
440	NASDAQ	USAP	Fri, Nov 1, 1996	8.31	8.50	8.25	8.50
439	NASDAQ	USAP	Thu, Oct 31, 1996	8.38	8.50	8.25	8.50
438	NASDAQ	USAP	Wed, Oct 30, 1996	8.25	8.50	8.25	8.50
437	NASDAQ	USAP	Tue, Oct 29, 1996	8.38	8.63	8.25	8.25
436	NASDAQ	USAP	Mon, Oct 28, 1996	8.75	8.75	8.38	8.38
435	NASDAQ	USAP	Fri, Oct 25, 1996	8.50	8.75	8.38	8.75
434	NASDAQ	USAP	Thu, Oct 24, 1996	8.50	8.50	8.38	8.50
433	NASDAQ	USAP	Wed, Oct 23, 1996	8.50	8.50	8.50	8.50
432	NASDAQ	USAP	Tue, Oct 22, 1996	8.63	8.63	8.00	8.00
431	NASDAQ	USAP	Mon, Oct 21, 1996	8.50	8.63	8.00	8.38
430	NASDAQ	USAP	Fri, Oct 18, 1996	8.00	8.38	8.00	8.13
429	NASDAQ	USAP	Thu, Oct 17, 1996	8.13	8.38	8.00	8.25
428	NASDAQ	USAP	Wed, Oct 16, 1996	8.25	8.50	8.00	8.00
427	NASDAQ	USAP	Tue, Oct 15, 1996	8.00	8.38	8.00	8.25
426	NASDAQ	USAP	Fri, Oct 11, 1996	8.00	8.25	8.00	8.13
425	NASDAQ	USAP	Thu, Oct 10, 1996	8.00	8.13	8.00	8.13
424	NASDAQ	USAP	Wed, Oct 9, 1996	8.13	8.38	8.13	8.25
423	NASDAQ	USAP	Tue, Oct 8, 1996	8.88	9.00	8.38	8.38
422	NASDAQ	USAP	Mon, Oct 7, 1996	8.88	8.88	8.88	8.88
421	NASDAQ	USAP	Fri, Oct 4, 1996	8.88	9.00	8.88	9.00
420	NASDAQ	USAP	Thu, Oct 3, 1996	9.00	9.13	8.88	9.00
419	NASDAQ	USAP	Mon, Sep 30, 1996	9.00	9.00	8.75	8.75
418	NASDAQ	USAP	Fri, Sep 27, 1996	9.13	9.25	8.88	8.88
417	NASDAQ	USAP	Thu, Sep 26, 1996	9.38	9.38	9.38	9.38
416	NASDAQ	USAP	Wed, Sep 25, 1996	9.38	9.38	9.38	9.38
415	NASDAQ	USAP	Tue, Sep 24, 1996	9.38	9.44	9.38	9.44
414	NASDAQ	USAP	Mon, Sep 23, 1996	9.44	9.44	9.44	9.44
413	NASDAQ	USAP	Fri, Sep 20, 1996	9.25	9.50	9.25	9.38
412	NASDAQ	USAP	Thu, Sep 19, 1996	9.38	9.38	9.38	9.38
411	NASDAQ	USAP	Wed, Sep 18, 1996	9.50	9.50	9.38	9.44
410	NASDAQ	USAP	Tue, Sep 17, 1996	9.50	9.50	9.38	9.38
409	NASDAQ	USAP	Mon, Sep 16, 1996	9.50	9.50	9.38	9.38
408	NASDAQ	USAP	Fri, Sep 13, 1996	9.50	9.50	9.50	9.50
407	NASDAQ	USAP	Thu, Sep 12, 1996	9.50	9.50	9.25	9.25
406	NASDAQ	USAP	Wed, Sep 11, 1996	9.38	9.50	9.13	9.25
405	NASDAQ	USAP	Tue, Sep 10, 1996	9.13	9.13	9.13	9.13
404	NASDAQ	USAP	Mon, Sep 9, 1996	9.38	9.38	9.38	9.38
403	NASDAQ	USAP	Thu, Sep 5, 1996	9.13	9.25	9.00	9.25
402	NASDAQ	USAP	Wed, Sep 4, 1996	8.88	9.00	8.88	9.00
401	NASDAQ	USAP	Tue, Sep 3, 1996	8.88	8.88	8.88	8.88
400	NASDAQ	USAP	Fri, Aug 30, 1996	9.00	9.00	9.00	9.00
399	NASDAQ	USAP	Thu, Aug 29, 1996	9.25	9.25	9.13	9.25
398	NASDAQ	USAP	Wed, Aug 28, 1996	9.13	9.13	9.13	9.13
397	NASDAQ	USAP	Tue, Aug 27, 1996	9.50	9.50	9.13	9.13
396	NASDAQ	USAP	Mon, Aug 26, 1996	9.75	9.75	9.50	9.50
395	NASDAQ	USAP	Wed, Aug 21, 1996	9.75	9.75	9.50	9.63
394	NASDAQ	USAP	Tue, Aug 20, 1996	9.63	9.63	9.50	9.50
393	NASDAQ	USAP	Mon, Aug 19, 1996	9.63	9.75	9.63	9.63
392	NASDAQ	USAP	Fri, Aug 16, 1996	9.88	10.00	9.75	9.88
391	NASDAQ	USAP	Thu, Aug 15, 1996	9.81	9.81	9.81	9.81
390	NASDAQ	USAP	Wed, Aug 14, 1996	9.75	10.00	9.75	10.00
389	NASDAQ	USAP	Tue, Aug 13, 1996	9.75	9.88	9.75	9.88
388	NASDAQ	USAP	Mon, Aug 12, 1996	10.13	10.13	10.13	10.13
387	NASDAQ	USAP	Fri, Aug 9, 1996	9.75	10.13	9.75	10.13
386	NASDAQ	USAP	Thu, Aug 8, 1996	9.63	10.00	9.63	10.00
385	NASDAQ	USAP	Wed, Aug 7, 1996	9.50	9.88	9.50	9.88
384	NASDAQ	USAP	Tue, Aug 6, 1996	9.63	9.75	9.50	9.75
383	NASDAQ	USAP	Mon, Aug 5, 1996	9.88	10.00	9.63	9.63
382	NASDAQ	USAP	Fri, Aug 2, 1996	9.88	10.13	9.88	10.13
381	NASDAQ	USAP	Wed, Jul 31, 1996	10.13	10.25	10.00	10.13
380	NASDAQ	USAP	Fri, Jul 26, 1996	10.38	10.38	10.13	10.13
379	NASDAQ	USAP	Thu, Jul 25, 1996	10.13	10.25	10.13	10.25
378	NASDAQ	USAP	Wed, Jul 24, 1996	10.13	10.25	10.13	10.13
377	NASDAQ	USAP	Tue, Jul 23, 1996	10.13	10.50	10.13	10.25
376	NASDAQ	USAP	Mon, Jul 22, 1996	10.38	10.50	10.13	10.13
375	NASDAQ	USAP	Fri, Jul 19, 1996	10.25	10.63	10.25	10.25
374	NASDAQ	USAP	Thu, Jul 18, 1996	10.13	10.25	10.00	10.25
373	NASDAQ	USAP	Wed, Jul 17, 1996	10.00	10.13	10.00	10.13
372	NASDAQ	USAP	Tue, Jul 16, 1996	9.88	9.94	9.88	9.94
371	NASDAQ	USAP	Mon, Jul 15, 1996	9.88	10.13	9.88	9.88
370	NASDAQ	USAP	Fri, Jul 12, 1996	9.88	9.88	9.88	9.88
369	NASDAQ	USAP	Thu, Jul 11, 1996	9.88	9.88	9.88	9.88
368	NASDAQ	USAP	Wed, Jul 10, 1996	9.88	9.94	9.88	9.94
367	NASDAQ	USAP	Tue, Jul 9, 1996	10.06	10.06	10.00	10.00
366	NASDAQ	USAP	Mon, Jul 8, 1996	10.25	10.25	9.88	10.00
365	NASDAQ	USAP	Fri, Jul 5, 1996	9.88	10.06	9.88	9.88
364	NASDAQ	USAP	Wed, Jul 3, 1996	9.88	10.25	9.88	10.25
363	NASDAQ	USAP	Tue, Jul 2, 1996	9.88	10.13	9.88	10.13
362	NASDAQ	USAP	Mon, Jul 1, 1996	9.50	10.00	9.38	10.00
361	NASDAQ	USAP	Fri, Jun 28, 1996	9.25	9.38	9.25	9.38
360	NASDAQ	USAP	Thu, Jun 27, 1996	8.94	9.13	8.94	9.13
359	NASDAQ	USAP	Wed, Jun 26, 1996	9.00	9.13	8.88	8.88
358	NASDAQ	USAP	Tue, Jun 25, 1996	9.50	9.50	9.00	9.13
357	NASDAQ	USAP	Mon, Jun 24, 1996	9.50	9.50	9.25	9.50
356	NASDAQ	USAP	Fri, Jun 21, 1996	9.63	9.63	9.25	9.25
355	NASDAQ	USAP	Thu, Jun 20, 1996	9.38	9.50	9.38	9.50
354	NASDAQ	USAP	Wed, Jun 19, 1996	9.63	9.63	9.38	9.38
353	NASDAQ	USAP	Tue, Jun 18, 1996	9.50	9.75	9.50	9.63
352	NASDAQ	USAP	Fri, Jun 14, 1996	9.38	9.50	9.38	9.50
351	NASDAQ	USAP	Thu, Jun 13, 1996	9.25	9.38	9.13	9.13
350	NASDAQ	USAP	Wed, Jun 12, 1996	9.06	9.13	9.00	9.13
349	NASDAQ	USAP	Tue, Jun 11, 1996	9.06	9.13	9.00	9.00
348	NASDAQ	USAP	Mon, Jun 10, 1996	9.13	9.38	9.00	9.13
347	NASDAQ	USAP	Fri, Jun 7, 1996	8.88	9.13	8.88	8.88
346	NASDAQ	USAP	Thu, Jun 6, 1996	9.13	9.13	8.88	9.00
345	NASDAQ	USAP	Wed, Jun 5, 1996	9.13	9.13	8.75	9.00
344	NASDAQ	USAP	Tue, Jun 4, 1996	9.13	9.13	9.13	9.13
343	NASDAQ	USAP	Mon, Jun 3, 1996	9.00	9.00	8.63	8.63
342	NASDAQ	USAP	Fri, May 31, 1996	9.13	9.13	8.75	8.88
341	NASDAQ	USAP	Thu, May 30, 1996	8.63	9.00	8.63	9.00
340	NASDAQ	USAP	Wed, May 29, 1996	8.63	9.00	8.63	8.63
339	NASDAQ	USAP	Tue, May 28, 1996	8.88	8.88	8.63	8.75
338	NASDAQ	USAP	Fri, May 24, 1996	8.50	8.88	8.50	8.88
337	NASDAQ	USAP	Thu, May 23, 1996	8.63	8.63	8.50	8.63
336	NASDAQ	USAP	Wed, May 22, 1996	8.88	8.88	8.50	8.63
335	NASDAQ	USAP	Tue, May 21, 1996	8.50	8.88	8.50	8.50
334	NASDAQ	USAP	Mon, May 20, 1996	8.50	8.88	8.50	8.88
333	NASDAQ	USAP	Fri, May 17, 1996	8.50	9.00	8.50	9.00
332	NASDAQ	USAP	Thu, May 16, 1996	8.63	8.75	8.50	8.75
331	NASDAQ	USAP	Wed, May 15, 1996	8.75	9.13	8.63	8.63
330	NASDAQ	USAP	Tue, May 14, 1996	8.63	9.00	8.63	8.75
329	NASDAQ	USAP	Mon, May 13, 1996	8.63	9.25	8.63	8.88
328	NASDAQ	USAP	Fri, May 10, 1996	8.63	9.00	8.63	8.88
327	NASDAQ	USAP	Thu, May 9, 1996	9.25	9.25	8.63	8.75
326	NASDAQ	USAP	Wed, May 8, 1996	9.13	9.25	8.88	9.25
325	NASDAQ	USAP	Tue, May 7, 1996	9.13	9.25	8.63	9.00
324	NASDAQ	USAP	Mon, May 6, 1996	10.00	10.00	8.50	9.13
323	NASDAQ	USAP	Fri, May 3, 1996	11.13	11.50	11.13	11.50
322	NASDAQ	USAP	Thu, May 2, 1996	10.75	11.38	10.75	11.38
321	NASDAQ	USAP	Wed, May 1, 1996	11.13	11.13	10.75	10.75
320	NASDAQ	USAP	Tue, Apr 30, 1996	10.88	11.00	10.63	11.00
319	NASDAQ	USAP	Mon, Apr 29, 1996	10.63	10.75	10.38	10.63
318	NASDAQ	USAP	Fri, Apr 26, 1996	10.88	11.00	10.75	10.75
317	NASDAQ	USAP	Thu, Apr 25, 1996	11.38	11.38	10.88	10.88
316	NASDAQ	USAP	Wed, Apr 24, 1996	11.13	11.13	11.13	11.13
315	NASDAQ	USAP	Tue, Apr 23, 1996	11.50	11.75	11.13	11.25
314	NASDAQ	USAP	Mon, Apr 22, 1996	12.13	12.13	11.50	11.63
313	NASDAQ	USAP	Fri, Apr 19, 1996	12.25	12.25	12.00	12.00
312	NASDAQ	USAP	Thu, Apr 18, 1996	11.88	12.13	11.75	11.75
311	NASDAQ	USAP	Wed, Apr 17, 1996	11.63	11.75	11.50	11.50
310	NASDAQ	USAP	Tue, Apr 16, 1996	11.13	11.63	11.13	11.63
309	NASDAQ	USAP	Mon, Apr 15, 1996	10.88	11.13	10.88	11.13
308	NASDAQ	USAP	Fri, Apr 12, 1996	11.25	11.25	10.88	11.00
307	NASDAQ	USAP	Thu, Apr 11, 1996	11.00	11.25	10.88	11.00
306	NASDAQ	USAP	Wed, Apr 10, 1996	10.75	11.13	10.75	11.00
305	NASDAQ	USAP	Tue, Apr 9, 1996	10.38	10.75	10.38	10.75
304	NASDAQ	USAP	Mon, Apr 8, 1996	10.50	10.50	10.25	10.50
303	NASDAQ	USAP	Thu, Apr 4, 1996	10.50	10.63	10.50	10.63
302	NASDAQ	USAP	Wed, Apr 3, 1996	10.38	10.75	10.25	10.63
301	NASDAQ	USAP	Tue, Apr 2, 1996	10.25	10.38	10.13	10.25
300	NASDAQ	USAP	Mon, Apr 1, 1996	10.38	10.38	10.38	10.38
299	NASDAQ	USAP	Fri, Mar 29, 1996	10.50	10.50	10.13	10.38
298	NASDAQ	USAP	Thu, Mar 28, 1996	10.50	10.50	10.25	10.38
297	NASDAQ	USAP	Wed, Mar 27, 1996	10.13	10.63	10.13	10.38
296	NASDAQ	USAP	Tue, Mar 26, 1996	10.25	10.25	10.13	10.13
295	NASDAQ	USAP	Mon, Mar 25, 1996	10.50	10.50	10.38	10.38
294	NASDAQ	USAP	Fri, Mar 22, 1996	10.50	10.50	10.25	10.38
293	NASDAQ	USAP	Thu, Mar 21, 1996	10.38	10.50	10.25	10.50
292	NASDAQ	USAP	Wed, Mar 20, 1996	10.25	10.38	10.13	10.38
291	NASDAQ	USAP	Tue, Mar 19, 1996	10.00	10.13	9.88	10.00
290	NASDAQ	USAP	Mon, Mar 18, 1996	10.00	10.00	9.75	9.88
289	NASDAQ	USAP	Fri, Mar 15, 1996	10.38	10.50	9.25	9.88
288	NASDAQ	USAP	Thu, Mar 14, 1996	12.00	12.00	10.38	10.50
287	NASDAQ	USAP	Wed, Mar 13, 1996	12.13	12.50	12.00	12.13
286	NASDAQ	USAP	Tue, Mar 12, 1996	12.13	12.50	12.13	12.50
285	NASDAQ	USAP	Mon, Mar 11, 1996	12.50	12.50	12.50	12.50
284	NASDAQ	USAP	Fri, Mar 8, 1996	12.50	12.75	12.25	12.25
283	NASDAQ	USAP	Thu, Mar 7, 1996	12.75	12.75	12.50	12.63
282	NASDAQ	USAP	Wed, Mar 6, 1996	12.88	12.88	12.63	12.69
281	NASDAQ	USAP	Tue, Mar 5, 1996	12.75	12.88	12.50	12.88
280	NASDAQ	USAP	Mon, Mar 4, 1996	12.38	12.75	12.38	12.75
279	NASDAQ	USAP	Fri, Mar 1, 1996	12.38	12.75	12.38	12.38
278	NASDAQ	USAP	Thu, Feb 29, 1996	12.38	12.75	12.38	12.50
277	NASDAQ	USAP	Wed, Feb 28, 1996	12.75	12.75	12.38	12.50
276	NASDAQ	USAP	Tue, Feb 27, 1996	12.75	12.75	12.38	12.63
275	NASDAQ	USAP	Mon, Feb 26, 1996	12.75	12.88	12.38	12.75
274	NASDAQ	USAP	Fri, Feb 23, 1996	13.38	13.38	12.63	12.75
273	NASDAQ	USAP	Thu, Feb 22, 1996	13.38	13.50	13.13	13.38
272	NASDAQ	USAP	Wed, Feb 21, 1996	13.25	13.38	13.25	13.38
271	NASDAQ	USAP	Tue, Feb 20, 1996	13.25	13.25	12.88	13.13
270	NASDAQ	USAP	Fri, Feb 16, 1996	13.25	13.50	12.88	13.13
269	NASDAQ	USAP	Thu, Feb 15, 1996	12.25	12.50	12.25	12.50
268	NASDAQ	USAP	Wed, Feb 14, 1996	12.50	12.50	12.25	12.25
267	NASDAQ	USAP	Tue, Feb 13, 1996	12.50	12.50	12.25	12.38
266	NASDAQ	USAP	Mon, Feb 12, 1996	13.13	13.13	12.75	12.75
265	NASDAQ	USAP	Fri, Feb 9, 1996	13.13	13.13	12.88	13.13
264	NASDAQ	USAP	Thu, Feb 8, 1996	13.25	13.25	13.13	13.13
263	NASDAQ	USAP	Wed, Feb 7, 1996	13.00	13.38	13.00	13.38
262	NASDAQ	USAP	Tue, Feb 6, 1996	12.75	13.00	12.75	13.00
261	NASDAQ	USAP	Fri, Feb 2, 1996	12.88	12.88	12.88	12.88
260	NASDAQ	USAP	Thu, Feb 1, 1996	13.00	13.00	12.88	12.88
259	NASDAQ	USAP	Wed, Jan 31, 1996	12.56	12.75	12.38	12.75
258	NASDAQ	USAP	Tue, Jan 30, 1996	12.25	12.75	12.25	12.75
257	NASDAQ	USAP	Mon, Jan 29, 1996	12.25	12.63	12.25	12.63
256	NASDAQ	USAP	Fri, Jan 26, 1996	12.25	12.63	12.25	12.63
255	NASDAQ	USAP	Thu, Jan 25, 1996	12.50	12.75	12.25	12.38
254	NASDAQ	USAP	Wed, Jan 24, 1996	12.00	12.50	12.00	12.50
253	NASDAQ	USAP	Tue, Jan 23, 1996	12.25	12.50	12.00	12.38
252	NASDAQ	USAP	Mon, Jan 22, 1996	12.13	12.38	12.00	12.06
251	NASDAQ	USAP	Fri, Jan 19, 1996	11.75	11.88	11.50	11.88
250	NASDAQ	USAP	Thu, Jan 18, 1996	11.25	11.50	11.00	11.50
249	NASDAQ	USAP	Wed, Jan 17, 1996	11.19	11.19	11.00	11.19
248	NASDAQ	USAP	Tue, Jan 16, 1996	11.25	11.38	11.00	11.38
247	NASDAQ	USAP	Mon, Jan 15, 1996	10.88	11.25	10.88	11.25
246	NASDAQ	USAP	Fri, Jan 12, 1996	11.06	11.25	11.06	11.25
245	NASDAQ	USAP	Thu, Jan 11, 1996	11.00	11.25	11.00	11.13
244	NASDAQ	USAP	Wed, Jan 10, 1996	10.63	10.88	10.63	10.88
243	NASDAQ	USAP	Tue, Jan 9, 1996	11.13	11.13	10.75	11.00
242	NASDAQ	USAP	Mon, Jan 8, 1996	11.50	11.50	11.13	11.13
241	NASDAQ	USAP	Fri, Jan 5, 1996	11.00	11.50	10.88	11.25
240	NASDAQ	USAP	Thu, Jan 4, 1996	10.88	11.00	10.75	11.00
239	NASDAQ	USAP	Wed, Jan 3, 1996	10.88	10.88	10.88	10.88
238	NASDAQ	USAP	Tue, Jan 2, 1996	10.50	10.88	10.50	10.75
237	NASDAQ	USAP	Fri, Dec 29, 1995	10.50	10.63	10.50	10.63
236	NASDAQ	USAP	Thu, Dec 28, 1995	10.38	10.63	10.38	10.50
235	NASDAQ	USAP	Wed, Dec 27, 1995	10.75	10.75	10.75	10.75
234	NASDAQ	USAP	Tue, Dec 26, 1995	10.41	10.63	10.38	10.63
233	NASDAQ	USAP	Fri, Dec 22, 1995	10.50	10.50	10.50	10.50
232	NASDAQ	USAP	Thu, Dec 21, 1995	10.25	10.25	10.25	10.25
231	NASDAQ	USAP	Wed, Dec 20, 1995	10.38	10.50	10.38	10.50
230	NASDAQ	USAP	Tue, Dec 19, 1995	10.25	10.38	10.25	10.25
229	NASDAQ	USAP	Mon, Dec 18, 1995	10.50	10.63	10.25	10.25
228	NASDAQ	USAP	Fri, Dec 15, 1995	10.50	10.50	10.50	10.50
227	NASDAQ	USAP	Thu, Dec 14, 1995	10.88	10.88	10.50	10.63
226	NASDAQ	USAP	Wed, Dec 13, 1995	10.75	10.88	10.63	10.63
225	NASDAQ	USAP	Tue, Dec 12, 1995	10.88	11.00	10.63	10.63
224	NASDAQ	USAP	Mon, Dec 11, 1995	10.88	11.25	10.88	10.88
223	NASDAQ	USAP	Fri, Dec 8, 1995	10.88	11.00	10.88	10.88
222	NASDAQ	USAP	Thu, Dec 7, 1995	11.13	11.13	10.88	10.88
221	NASDAQ	USAP	Wed, Dec 6, 1995	11.06	11.13	10.88	11.00
220	NASDAQ	USAP	Tue, Dec 5, 1995	10.88	11.00	10.75	11.00
219	NASDAQ	USAP	Mon, Dec 4, 1995	10.81	11.00	10.63	11.00
218	NASDAQ	USAP	Fri, Dec 1, 1995	10.75	11.00	10.75	10.88
217	NASDAQ	USAP	Thu, Nov 30, 1995	10.75	11.13	10.50	10.50
216	NASDAQ	USAP	Wed, Nov 29, 1995	10.25	10.38	10.13	10.25
215	NASDAQ	USAP	Tue, Nov 28, 1995	10.25	10.25	10.00	10.25
214	NASDAQ	USAP	Mon, Nov 27, 1995	9.88	10.50	9.88	10.25
213	NASDAQ	USAP	Fri, Nov 24, 1995	9.88	10.00	9.75	9.88
212	NASDAQ	USAP	Wed, Nov 22, 1995	10.38	10.50	9.88	9.88
211	NASDAQ	USAP	Tue, Nov 21, 1995	9.63	10.25	9.63	10.13
210	NASDAQ	USAP	Mon, Nov 20, 1995	9.13	9.63	9.00	9.38
209	NASDAQ	USAP	Fri, Nov 17, 1995	9.00	9.25	9.00	9.13
208	NASDAQ	USAP	Thu, Nov 16, 1995	10.50	10.50	10.25	10.25
207	NASDAQ	USAP	Wed, Nov 15, 1995	11.50	11.50	10.88	10.88
206	NASDAQ	USAP	Tue, Nov 14, 1995	11.88	12.00	10.56	11.50
205	NASDAQ	USAP	Mon, Nov 13, 1995	12.63	12.63	12.25	12.25
204	NASDAQ	USAP	Fri, Nov 10, 1995	12.75	12.75	12.38	12.50
203	NASDAQ	USAP	Thu, Nov 9, 1995	12.38	12.38	12.38	12.38
202	NASDAQ	USAP	Wed, Nov 8, 1995	12.75	12.75	12.75	12.75
201	NASDAQ	USAP	Mon, Nov 6, 1995	12.38	12.75	12.38	12.75
200	NASDAQ	USAP	Fri, Nov 3, 1995	12.38	12.38	12.38	12.38
199	NASDAQ	USAP	Thu, Nov 2, 1995	12.38	12.75	12.38	12.38
198	NASDAQ	USAP	Wed, Nov 1, 1995	12.38	13.00	12.38	12.75
197	NASDAQ	USAP	Fri, Oct 27, 1995	12.75	12.75	12.50	12.50
196	NASDAQ	USAP	Thu, Oct 26, 1995	12.75	13.00	12.50	13.00
195	NASDAQ	USAP	Wed, Oct 25, 1995	12.88	13.00	12.50	12.50
194	NASDAQ	USAP	Tue, Oct 24, 1995	12.75	12.75	12.75	12.75
193	NASDAQ	USAP	Mon, Oct 23, 1995	12.75	12.88	12.25	12.88
192	NASDAQ	USAP	Fri, Oct 20, 1995	12.13	12.50	12.13	12.50
191	NASDAQ	USAP	Thu, Oct 19, 1995	12.75	12.75	12.75	12.75
190	NASDAQ	USAP	Wed, Oct 18, 1995	12.13	12.63	12.13	12.38
189	NASDAQ	USAP	Tue, Oct 17, 1995	12.63	12.63	12.38	12.38
188	NASDAQ	USAP	Mon, Oct 16, 1995	12.63	12.63	12.50	12.50
187	NASDAQ	USAP	Fri, Oct 13, 1995	12.13	12.63	12.13	12.50
186	NASDAQ	USAP	Thu, Oct 12, 1995	12.50	12.63	12.25	12.63
185	NASDAQ	USAP	Wed, Oct 11, 1995	12.50	12.50	12.50	12.50
184	NASDAQ	USAP	Tue, Oct 10, 1995	12.25	12.30	12.00	12.00
183	NASDAQ	USAP	Fri, Oct 6, 1995	12.63	12.63	12.50	12.50
182	NASDAQ	USAP	Thu, Oct 5, 1995	13.00	13.00	12.38	12.44
181	NASDAQ	USAP	Wed, Oct 4, 1995	12.38	12.38	12.38	12.38
180	NASDAQ	USAP	Tue, Oct 3, 1995	12.50	13.00	12.50	12.63
179	NASDAQ	USAP	Fri, Sep 29, 1995	13.00	13.00	13.00	13.00
178	NASDAQ	USAP	Thu, Sep 28, 1995	13.00	13.25	12.75	13.00
177	NASDAQ	USAP	Wed, Sep 27, 1995	13.50	13.50	12.75	12.75
176	NASDAQ	USAP	Tue, Sep 26, 1995	13.63	13.63	13.50	13.50
175	NASDAQ	USAP	Mon, Sep 25, 1995	13.75	13.75	13.75	13.75
174	NASDAQ	USAP	Fri, Sep 22, 1995	14.25	14.75	13.75	14.25
173	NASDAQ	USAP	Thu, Sep 21, 1995	14.25	14.38	14.25	14.25
172	NASDAQ	USAP	Wed, Sep 20, 1995	15.00	15.00	14.25	14.63
171	NASDAQ	USAP	Tue, Sep 19, 1995	14.50	14.50	14.38	14.38
170	NASDAQ	USAP	Mon, Sep 18, 1995	15.38	15.38	14.75	14.75
169	NASDAQ	USAP	Fri, Sep 15, 1995	14.75	15.38	14.75	14.75
168	NASDAQ	USAP	Thu, Sep 14, 1995	15.50	15.50	15.00	15.13
167	NASDAQ	USAP	Wed, Sep 13, 1995	15.25	15.25	15.25	15.25
166	NASDAQ	USAP	Tue, Sep 12, 1995	15.25	15.25	15.00	15.00
165	NASDAQ	USAP	Mon, Sep 11, 1995	15.00	15.63	15.00	15.63
164	NASDAQ	USAP	Fri, Sep 8, 1995	15.25	15.25	14.75	14.88
163	NASDAQ	USAP	Thu, Sep 7, 1995	14.63	15.13	14.63	15.13
162	NASDAQ	USAP	Wed, Sep 6, 1995	15.38	15.38	14.63	14.63
161	NASDAQ	USAP	Tue, Sep 5, 1995	15.75	15.75	15.63	15.63
160	NASDAQ	USAP	Fri, Sep 1, 1995	15.75	15.75	15.38	15.38
159	NASDAQ	USAP	Thu, Aug 31, 1995	15.63	15.75	15.38	15.50
158	NASDAQ	USAP	Wed, Aug 30, 1995	15.25	15.63	15.25	15.63
157	NASDAQ	USAP	Tue, Aug 29, 1995	15.94	15.94	15.38	15.38
156	NASDAQ	USAP	Mon, Aug 28, 1995	15.75	16.00	15.50	15.88
155	NASDAQ	USAP	Fri, Aug 25, 1995	14.88	15.50	14.88	15.19
154	NASDAQ	USAP	Thu, Aug 24, 1995	14.75	14.75	14.50	14.75
153	NASDAQ	USAP	Wed, Aug 23, 1995	15.25	15.50	14.88	14.88
152	NASDAQ	USAP	Tue, Aug 22, 1995	15.25	15.50	15.13	15.13
151	NASDAQ	USAP	Mon, Aug 21, 1995	14.75	15.25	14.75	15.13
150	NASDAQ	USAP	Fri, Aug 18, 1995	15.13	15.13	14.88	15.00
149	NASDAQ	USAP	Thu, Aug 17, 1995	15.13	15.13	15.13	15.13
148	NASDAQ	USAP	Wed, Aug 16, 1995	14.50	15.00	14.38	15.00
147	NASDAQ	USAP	Tue, Aug 15, 1995	15.00	15.00	14.63	14.63
146	NASDAQ	USAP	Mon, Aug 14, 1995	14.25	15.00	14.25	14.50
145	NASDAQ	USAP	Fri, Aug 11, 1995	14.00	15.00	14.00	14.88
144	NASDAQ	USAP	Thu, Aug 10, 1995	14.25	14.25	14.13	14.25
143	NASDAQ	USAP	Wed, Aug 9, 1995	13.88	14.25	13.88	14.13
142	NASDAQ	USAP	Tue, Aug 8, 1995	13.50	13.75	13.50	13.75
141	NASDAQ	USAP	Mon, Aug 7, 1995	13.13	13.63	13.13	13.25
140	NASDAQ	USAP	Fri, Aug 4, 1995	13.13	13.13	13.13	13.13
139	NASDAQ	USAP	Thu, Aug 3, 1995	13.50	13.50	13.50	13.50
138	NASDAQ	USAP	Wed, Aug 2, 1995	12.88	13.25	12.75	13.25
137	NASDAQ	USAP	Tue, Aug 1, 1995	12.50	12.75	12.50	12.75
136	NASDAQ	USAP	Mon, Jul 31, 1995	12.25	12.75	12.25	12.50
135	NASDAQ	USAP	Fri, Jul 28, 1995	11.88	12.25	11.88	12.25
134	NASDAQ	USAP	Thu, Jul 27, 1995	12.25	12.25	12.13	12.13
133	NASDAQ	USAP	Wed, Jul 26, 1995	12.00	12.00	12.00	12.00
132	NASDAQ	USAP	Tue, Jul 25, 1995	12.00	12.25	11.88	12.25
131	NASDAQ	USAP	Mon, Jul 24, 1995	12.00	12.00	11.75	12.00
130	NASDAQ	USAP	Fri, Jul 21, 1995	12.00	12.00	11.63	11.63
129	NASDAQ	USAP	Thu, Jul 20, 1995	12.00	12.00	11.50	11.88
128	NASDAQ	USAP	Wed, Jul 19, 1995	12.50	12.75	11.25	11.88
127	NASDAQ	USAP	Tue, Jul 18, 1995	14.50	14.63	13.88	14.13
126	NASDAQ	USAP	Mon, Jul 17, 1995	14.88	14.88	14.50	14.75
125	NASDAQ	USAP	Fri, Jul 14, 1995	14.75	14.88	14.50	14.88
124	NASDAQ	USAP	Thu, Jul 13, 1995	14.75	14.75	14.50	14.63
123	NASDAQ	USAP	Wed, Jul 12, 1995	13.88	14.75	13.88	14.38
122	NASDAQ	USAP	Tue, Jul 11, 1995	14.00	14.00	13.63	13.88
121	NASDAQ	USAP	Mon, Jul 10, 1995	12.88	13.75	12.88	13.63
120	NASDAQ	USAP	Fri, Jul 7, 1995	12.00	12.63	12.00	12.50
119	NASDAQ	USAP	Thu, Jul 6, 1995	12.38	12.38	12.25	12.25
118	NASDAQ	USAP	Wed, Jul 5, 1995	12.38	12.38	12.38	12.38
117	NASDAQ	USAP	Mon, Jul 3, 1995	12.38	12.38	12.38	12.38
116	NASDAQ	USAP	Fri, Jun 30, 1995	12.38	12.38	12.13	12.13
115	NASDAQ	USAP	Thu, Jun 29, 1995	12.38	12.38	12.13	12.25
114	NASDAQ	USAP	Wed, Jun 28, 1995	12.38	12.38	12.13	12.13
113	NASDAQ	USAP	Tue, Jun 27, 1995	12.25	12.38	12.25	12.25
112	NASDAQ	USAP	Fri, Jun 23, 1995	12.25	12.25	12.13	12.13
111	NASDAQ	USAP	Thu, Jun 22, 1995	12.38	12.38	12.25	12.25
110	NASDAQ	USAP	Wed, Jun 21, 1995	12.50	12.50	12.13	12.13
109	NASDAQ	USAP	Tue, Jun 20, 1995	12.38	12.50	12.13	12.50
108	NASDAQ	USAP	Mon, Jun 19, 1995	12.69	12.88	12.50	12.50
107	NASDAQ	USAP	Fri, Jun 16, 1995	12.50	12.63	12.38	12.63
106	NASDAQ	USAP	Thu, Jun 15, 1995	11.88	12.88	11.88	12.25
105	NASDAQ	USAP	Wed, Jun 14, 1995	11.63	11.63	11.00	11.63
104	NASDAQ	USAP	Tue, Jun 13, 1995	11.25	11.25	11.25	11.25
103	NASDAQ	USAP	Mon, Jun 12, 1995	11.25	11.25	11.25	11.25
102	NASDAQ	USAP	Fri, Jun 9, 1995	11.25	11.63	11.25	11.38
101	NASDAQ	USAP	Thu, Jun 8, 1995	11.50	11.50	11.38	11.38
100	NASDAQ	USAP	Tue, Jun 6, 1995	11.25	11.50	11.25	11.50
99	NASDAQ	USAP	Fri, Jun 2, 1995	11.63	11.63	11.44	11.44
98	NASDAQ	USAP	Tue, May 30, 1995	11.94	11.94	11.38	11.63
97	NASDAQ	USAP	Fri, May 26, 1995	12.00	12.00	11.75	11.75
96	NASDAQ	USAP	Thu, May 25, 1995	12.13	12.13	12.13	12.13
95	NASDAQ	USAP	Wed, May 24, 1995	12.25	12.25	12.00	12.00
94	NASDAQ	USAP	Tue, May 23, 1995	11.88	12.38	11.88	12.25
93	NASDAQ	USAP	Mon, May 22, 1995	11.88	12.13	11.75	12.13
92	NASDAQ	USAP	Fri, May 19, 1995	11.25	11.50	11.25	11.50
91	NASDAQ	USAP	Thu, May 18, 1995	11.38	11.63	11.25	11.25
90	NASDAQ	USAP	Wed, May 17, 1995	11.00	11.25	10.88	11.25
89	NASDAQ	USAP	Tue, May 16, 1995	10.88	11.13	10.56	10.94
88	NASDAQ	USAP	Mon, May 15, 1995	11.25	11.25	10.75	11.13
87	NASDAQ	USAP	Fri, May 12, 1995	10.63	11.25	10.63	11.06
86	NASDAQ	USAP	Thu, May 11, 1995	10.38	10.63	10.25	10.38
85	NASDAQ	USAP	Wed, May 10, 1995	9.50	10.38	9.50	10.38
84	NASDAQ	USAP	Tue, May 9, 1995	9.50	9.50	9.25	9.38
83	NASDAQ	USAP	Mon, May 8, 1995	9.50	9.50	9.38	9.44
82	NASDAQ	USAP	Fri, May 5, 1995	9.38	9.50	9.38	9.50
81	NASDAQ	USAP	Thu, May 4, 1995	9.38	9.50	9.13	9.44
80	NASDAQ	USAP	Wed, May 3, 1995	9.38	9.38	9.00	9.00
79	NASDAQ	USAP	Tue, May 2, 1995	9.63	9.63	9.63	9.63
78	NASDAQ	USAP	Mon, May 1, 1995	9.50	9.50	9.50	9.50
77	NASDAQ	USAP	Fri, Apr 28, 1995	9.38	9.56	9.38	9.56
76	NASDAQ	USAP	Thu, Apr 27, 1995	9.63	9.63	9.38	9.38
75	NASDAQ	USAP	Wed, Apr 26, 1995	9.50	9.50	9.25	9.38
74	NASDAQ	USAP	Tue, Apr 25, 1995	9.38	9.38	9.31	9.31
73	NASDAQ	USAP	Mon, Apr 24, 1995	9.50	9.50	9.50	9.50
72	NASDAQ	USAP	Fri, Apr 21, 1995	9.25	9.50	9.25	9.50
71	NASDAQ	USAP	Thu, Apr 20, 1995	9.44	9.44	9.44	9.44
70	NASDAQ	USAP	Wed, Apr 19, 1995	9.25	9.38	9.13	9.25
69	NASDAQ	USAP	Tue, Apr 18, 1995	9.50	9.50	9.13	9.25
68	NASDAQ	USAP	Mon, Apr 17, 1995	9.38	9.50	9.38	9.38
67	NASDAQ	USAP	Thu, Apr 13, 1995	9.63	9.63	9.38	9.38
66	NASDAQ	USAP	Wed, Apr 12, 1995	9.50	9.63	9.38	9.63
65	NASDAQ	USAP	Tue, Apr 11, 1995	9.63	9.63	9.63	9.63
64	NASDAQ	USAP	Mon, Apr 10, 1995	9.38	9.63	9.25	9.50
63	NASDAQ	USAP	Fri, Apr 7, 1995	9.25	9.38	9.13	9.38
62	NASDAQ	USAP	Thu, Apr 6, 1995	9.25	9.38	9.13	9.13
61	NASDAQ	USAP	Tue, Apr 4, 1995	9.13	9.13	9.06	9.13
60	NASDAQ	USAP	Mon, Apr 3, 1995	9.13	9.13	9.00	9.13
59	NASDAQ	USAP	Fri, Mar 31, 1995	9.00	9.13	9.00	9.13
58	NASDAQ	USAP	Thu, Mar 30, 1995	8.75	8.88	8.50	8.50
57	NASDAQ	USAP	Tue, Mar 28, 1995	8.38	8.63	8.38	8.63
56	NASDAQ	USAP	Mon, Mar 27, 1995	8.63	8.63	8.63	8.63
55	NASDAQ	USAP	Fri, Mar 24, 1995	8.13	8.63	8.13	8.50
54	NASDAQ	USAP	Thu, Mar 23, 1995	8.50	8.50	8.50	8.50
53	NASDAQ	USAP	Wed, Mar 22, 1995	8.38	8.38	8.00	8.13
52	NASDAQ	USAP	Tue, Mar 21, 1995	8.25	8.63	8.00	8.13
51	NASDAQ	USAP	Mon, Mar 20, 1995	8.50	8.56	8.13	8.13
50	NASDAQ	USAP	Fri, Mar 17, 1995	9.00	9.00	8.63	8.75
49	NASDAQ	USAP	Thu, Mar 16, 1995	9.00	9.25	8.75	9.00
48	NASDAQ	USAP	Wed, Mar 15, 1995	9.25	9.25	9.25	9.25
47	NASDAQ	USAP	Thu, Mar 9, 1995	9.25	9.63	9.25	9.63
46	NASDAQ	USAP	Wed, Mar 8, 1995	9.63	9.63	9.38	9.38
45	NASDAQ	USAP	Tue, Mar 7, 1995	9.88	9.88	9.63	9.63
44	NASDAQ	USAP	Mon, Mar 6, 1995	9.88	9.88	9.88	9.88
43	NASDAQ	USAP	Fri, Mar 3, 1995	10.13	10.13	10.13	10.13
42	NASDAQ	USAP	Wed, Mar 1, 1995	10.25	10.25	10.13	10.13
41	NASDAQ	USAP	Tue, Feb 28, 1995	9.94	10.13	9.88	10.13
40	NASDAQ	USAP	Mon, Feb 27, 1995	9.88	10.13	9.88	9.88
39	NASDAQ	USAP	Fri, Feb 24, 1995	10.25	10.25	10.00	10.06
38	NASDAQ	USAP	Thu, Feb 23, 1995	10.00	10.25	9.94	10.00
37	NASDAQ	USAP	Wed, Feb 22, 1995	10.00	10.00	9.75	9.88
36	NASDAQ	USAP	Tue, Feb 21, 1995	10.00	10.00	9.75	10.00
35	NASDAQ	USAP	Thu, Feb 16, 1995	9.50	9.88	9.50	9.88
34	NASDAQ	USAP	Wed, Feb 15, 1995	9.50	9.50	9.25	9.38
33	NASDAQ	USAP	Tue, Feb 14, 1995	9.38	9.50	9.13	9.25
32	NASDAQ	USAP	Mon, Feb 13, 1995	9.38	9.38	9.13	9.13
31	NASDAQ	USAP	Thu, Feb 9, 1995	9.13	9.13	9.13	9.13
30	NASDAQ	USAP	Wed, Feb 8, 1995	9.00	9.38	9.00	9.38
29	NASDAQ	USAP	Tue, Feb 7, 1995	9.00	9.38	9.00	9.13
28	NASDAQ	USAP	Mon, Feb 6, 1995	9.38	9.38	9.00	9.13
27	NASDAQ	USAP	Fri, Feb 3, 1995	9.38	9.38	9.00	9.38
26	NASDAQ	USAP	Thu, Feb 2, 1995	9.25	9.38	9.13	9.38
25	NASDAQ	USAP	Wed, Feb 1, 1995	9.63	9.63	9.25	9.25
24	NASDAQ	USAP	Tue, Jan 31, 1995	9.50	9.63	9.25	9.63
23	NASDAQ	USAP	Mon, Jan 30, 1995	9.63	9.75	9.25	9.50
22	NASDAQ	USAP	Fri, Jan 27, 1995	9.75	9.75	9.63	9.63
21	NASDAQ	USAP	Thu, Jan 26, 1995	9.38	9.69	9.38	9.50
20	NASDAQ	USAP	Wed, Jan 25, 1995	9.75	9.75	9.50	9.75
19	NASDAQ	USAP	Tue, Jan 24, 1995	9.63	9.75	9.50	9.63
18	NASDAQ	USAP	Mon, Jan 23, 1995	9.75	9.75	9.25	9.50
17	NASDAQ	USAP	Fri, Jan 20, 1995	10.25	10.25	9.75	10.00
16	NASDAQ	USAP	Thu, Jan 19, 1995	10.38	10.50	10.25	10.25
15	NASDAQ	USAP	Wed, Jan 18, 1995	10.25	10.44	10.25	10.25
14	NASDAQ	USAP	Tue, Jan 17, 1995	10.25	10.25	10.13	10.25
13	NASDAQ	USAP	Mon, Jan 16, 1995	9.75	10.00	9.75	10.00
12	NASDAQ	USAP	Fri, Jan 13, 1995	9.88	9.88	9.63	9.69
11	NASDAQ	USAP	Thu, Jan 12, 1995	9.63	9.88	9.63	9.75
10	NASDAQ	USAP	Wed, Jan 11, 1995	9.38	10.00	9.38	9.63
9	NASDAQ	USAP	Tue, Jan 10, 1995	9.50	9.50	9.25	9.50
8	NASDAQ	USAP	Mon, Jan 9, 1995	9.50	9.50	9.44	9.50
7	NASDAQ	USAP	Fri, Jan 6, 1995	9.38	9.38	9.25	9.25
6	NASDAQ	USAP	Thu, Jan 5, 1995	8.63	9.38	8.50	9.19
5	NASDAQ	USAP	Wed, Jan 4, 1995	8.88	8.88	8.50	8.63
4	NASDAQ	USAP	Tue, Jan 3, 1995	8.69	8.94	8.63	8.63
3	NASDAQ	USAP	Fri, Dec 30, 1994	8.63	9.00	8.50	9.00
2	NASDAQ	USAP	Thu, Dec 29, 1994	8.38	8.63	8.38	8.63
1	NASDAQ	USAP	Wed, Dec 28, 1994	8.63	8.75	8.38	8.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Universal Stainless & Alloy Products Inc NASDAQ:USAP 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