U.S. Gold Corp NASDAQ:USAU Historical Prices

Below are the 7733 trading days of historical prices for USAU.

#	Exchange	Symbol	Date	Open	High	Low	Close
7733	NASDAQ	USAU	Thu, Jan 19, 2023	5.05	5.14	5.00	5.14
7732	NASDAQ	USAU	Wed, Jan 18, 2023	5.07	5.15	5.00	5.04
7731	NASDAQ	USAU	Tue, Jan 17, 2023	5.19	5.23	5.06	5.06
7730	NASDAQ	USAU	Fri, Jan 13, 2023	5.00	5.15	5.00	5.15
7729	NASDAQ	USAU	Thu, Jan 12, 2023	5.03	5.10	5.01	5.02
7728	NASDAQ	USAU	Wed, Jan 11, 2023	5.10	5.20	5.00	5.03
7727	NASDAQ	USAU	Tue, Jan 10, 2023	5.16	5.16	5.07	5.11
7726	NASDAQ	USAU	Mon, Jan 9, 2023	5.17	5.24	5.07	5.10
7725	NASDAQ	USAU	Fri, Jan 6, 2023	4.99	5.14	4.96	5.10
7724	NASDAQ	USAU	Thu, Jan 5, 2023	5.24	5.27	4.95	4.99
7723	NASDAQ	USAU	Wed, Jan 4, 2023	4.88	5.30	4.88	5.30
7722	NASDAQ	USAU	Tue, Jan 3, 2023	4.89	5.00	4.81	4.88
7721	NASDAQ	USAU	Fri, Dec 30, 2022	4.69	4.87	4.52	4.80
7720	NASDAQ	USAU	Thu, Dec 29, 2022	4.74	4.87	4.56	4.74
7719	NASDAQ	USAU	Wed, Dec 28, 2022	4.76	4.98	4.60	4.75
7718	NASDAQ	USAU	Tue, Dec 27, 2022	4.42	4.70	4.27	4.69
7717	NASDAQ	USAU	Fri, Dec 23, 2022	4.23	4.50	4.23	4.49
7716	NASDAQ	USAU	Thu, Dec 22, 2022	4.47	4.47	4.20	4.23
7715	NASDAQ	USAU	Wed, Dec 21, 2022	4.40	4.49	4.33	4.45
7714	NASDAQ	USAU	Tue, Dec 20, 2022	4.31	4.47	4.20	4.33
7713	NASDAQ	USAU	Mon, Dec 19, 2022	4.33	4.42	4.16	4.27
7712	NASDAQ	USAU	Fri, Dec 16, 2022	4.31	4.47	4.25	4.34
7711	NASDAQ	USAU	Thu, Dec 15, 2022	4.40	4.40	4.25	4.28
7710	NASDAQ	USAU	Wed, Dec 14, 2022	4.40	4.45	4.34	4.38
7709	NASDAQ	USAU	Tue, Dec 13, 2022	4.38	4.47	4.26	4.29
7708	NASDAQ	USAU	Mon, Dec 12, 2022	4.47	4.49	4.25	4.30
7707	NASDAQ	USAU	Fri, Dec 9, 2022	4.33	4.55	4.31	4.40
7706	NASDAQ	USAU	Thu, Dec 8, 2022	4.32	4.36	4.25	4.30
7705	NASDAQ	USAU	Wed, Dec 7, 2022	4.09	4.36	4.09	4.27
7704	NASDAQ	USAU	Tue, Dec 6, 2022	4.32	4.47	4.10	4.13
7703	NASDAQ	USAU	Mon, Dec 5, 2022	4.39	4.55	4.32	4.32
7702	NASDAQ	USAU	Fri, Dec 2, 2022	4.21	4.45	4.21	4.41
7701	NASDAQ	USAU	Thu, Dec 1, 2022	4.20	4.42	4.16	4.29
7700	NASDAQ	USAU	Wed, Nov 30, 2022	4.00	4.25	3.93	4.24
7699	NASDAQ	USAU	Tue, Nov 29, 2022	3.85	3.96	3.79	3.86
7698	NASDAQ	USAU	Mon, Nov 28, 2022	4.00	4.00	3.75	3.75
7697	NASDAQ	USAU	Fri, Nov 25, 2022	3.99	4.02	3.92	3.98
7696	NASDAQ	USAU	Wed, Nov 23, 2022	3.98	4.00	3.84	3.91
7695	NASDAQ	USAU	Tue, Nov 22, 2022	3.98	4.04	3.90	3.92
7694	NASDAQ	USAU	Mon, Nov 21, 2022	3.91	3.91	3.75	3.81
7693	NASDAQ	USAU	Fri, Nov 18, 2022	4.10	4.10	3.95	3.95
7692	NASDAQ	USAU	Thu, Nov 17, 2022	4.10	4.13	4.05	4.05
7691	NASDAQ	USAU	Wed, Nov 16, 2022	4.25	4.28	4.10	4.14
7690	NASDAQ	USAU	Tue, Nov 15, 2022	4.30	4.45	4.22	4.24
7689	NASDAQ	USAU	Mon, Nov 14, 2022	4.31	4.42	4.28	4.39
7688	NASDAQ	USAU	Fri, Nov 11, 2022	4.35	4.44	4.26	4.41
7687	NASDAQ	USAU	Thu, Nov 10, 2022	4.21	4.35	4.12	4.27
7686	NASDAQ	USAU	Wed, Nov 9, 2022	4.19	4.19	4.00	4.07
7685	NASDAQ	USAU	Tue, Nov 8, 2022	3.85	4.28	3.80	4.15
7684	NASDAQ	USAU	Mon, Nov 7, 2022	3.78	3.87	3.77	3.85
7683	NASDAQ	USAU	Fri, Nov 4, 2022	3.67	3.78	3.64	3.76
7682	NASDAQ	USAU	Thu, Nov 3, 2022	3.72	3.72	3.56	3.57
7681	NASDAQ	USAU	Wed, Nov 2, 2022	3.69	3.70	3.60	3.67
7680	NASDAQ	USAU	Tue, Nov 1, 2022	3.76	3.80	3.62	3.69
7679	NASDAQ	USAU	Mon, Oct 31, 2022	3.79	3.79	3.65	3.69
7678	NASDAQ	USAU	Fri, Oct 28, 2022	3.91	3.98	3.69	3.73
7677	NASDAQ	USAU	Thu, Oct 27, 2022	3.95	3.99	3.88	3.99
7676	NASDAQ	USAU	Wed, Oct 26, 2022	3.73	4.17	3.73	3.86
7675	NASDAQ	USAU	Tue, Oct 25, 2022	3.66	3.78	3.61	3.67
7674	NASDAQ	USAU	Mon, Oct 24, 2022	3.68	3.70	3.60	3.62
7673	NASDAQ	USAU	Fri, Oct 21, 2022	3.63	3.71	3.58	3.65
7672	NASDAQ	USAU	Thu, Oct 20, 2022	3.50	3.70	3.50	3.57
7671	NASDAQ	USAU	Wed, Oct 19, 2022	3.51	3.65	3.50	3.50
7670	NASDAQ	USAU	Tue, Oct 18, 2022	3.60	3.72	3.59	3.60
7669	NASDAQ	USAU	Mon, Oct 17, 2022	3.65	3.74	3.60	3.60
7668	NASDAQ	USAU	Fri, Oct 14, 2022	3.58	3.62	3.51	3.52
7667	NASDAQ	USAU	Thu, Oct 13, 2022	3.56	3.74	3.51	3.56
7666	NASDAQ	USAU	Wed, Oct 12, 2022	3.65	3.70	3.56	3.59
7665	NASDAQ	USAU	Tue, Oct 11, 2022	3.82	3.85	3.68	3.70
7664	NASDAQ	USAU	Mon, Oct 10, 2022	3.93	3.99	3.70	3.76
7663	NASDAQ	USAU	Fri, Oct 7, 2022	4.03	4.03	3.84	3.85
7662	NASDAQ	USAU	Thu, Oct 6, 2022	4.00	4.05	3.86	3.99
7661	NASDAQ	USAU	Wed, Oct 5, 2022	4.07	4.12	3.91	4.00
7660	NASDAQ	USAU	Tue, Oct 4, 2022	4.20	4.30	4.06	4.06
7659	NASDAQ	USAU	Mon, Oct 3, 2022	3.86	4.20	3.83	4.05
7658	NASDAQ	USAU	Fri, Sep 30, 2022	3.80	3.84	3.67	3.75
7657	NASDAQ	USAU	Thu, Sep 29, 2022	3.85	3.89	3.67	3.73
7656	NASDAQ	USAU	Wed, Sep 28, 2022	3.60	3.91	3.59	3.80
7655	NASDAQ	USAU	Tue, Sep 27, 2022	3.78	3.78	3.57	3.60
7654	NASDAQ	USAU	Mon, Sep 26, 2022	3.60	4.02	3.50	3.70
7653	NASDAQ	USAU	Fri, Sep 23, 2022	4.02	4.02	3.60	3.62
7652	NASDAQ	USAU	Thu, Sep 22, 2022	3.98	4.05	3.86	3.89
7651	NASDAQ	USAU	Wed, Sep 21, 2022	4.27	4.27	4.03	4.17
7650	NASDAQ	USAU	Tue, Sep 20, 2022	4.36	4.43	4.09	4.20
7649	NASDAQ	USAU	Mon, Sep 19, 2022	3.93	4.50	3.69	4.50
7648	NASDAQ	USAU	Fri, Sep 16, 2022	3.71	3.85	3.69	3.83
7647	NASDAQ	USAU	Thu, Sep 15, 2022	3.85	3.87	3.71	3.77
7646	NASDAQ	USAU	Wed, Sep 14, 2022	3.88	4.19	3.85	3.85
7645	NASDAQ	USAU	Tue, Sep 13, 2022	4.00	4.00	3.76	3.83
7644	NASDAQ	USAU	Mon, Sep 12, 2022	4.10	4.14	3.93	3.93
7643	NASDAQ	USAU	Fri, Sep 9, 2022	3.99	4.09	3.95	4.09
7642	NASDAQ	USAU	Thu, Sep 8, 2022	3.80	3.96	3.78	3.92
7641	NASDAQ	USAU	Wed, Sep 7, 2022	3.69	3.86	3.69	3.81
7640	NASDAQ	USAU	Tue, Sep 6, 2022	3.60	3.80	3.60	3.78
7639	NASDAQ	USAU	Fri, Sep 2, 2022	3.57	3.76	3.56	3.61
7638	NASDAQ	USAU	Thu, Sep 1, 2022	3.61	3.68	3.55	3.55
7637	NASDAQ	USAU	Wed, Aug 31, 2022	3.70	3.72	3.61	3.61
7636	NASDAQ	USAU	Tue, Aug 30, 2022	3.70	3.87	3.69	3.69
7635	NASDAQ	USAU	Mon, Aug 29, 2022	3.83	3.90	3.72	3.72
7634	NASDAQ	USAU	Fri, Aug 26, 2022	3.90	4.20	3.72	3.76
7633	NASDAQ	USAU	Thu, Aug 25, 2022	3.92	3.95	3.86	3.89
7632	NASDAQ	USAU	Wed, Aug 24, 2022	3.90	3.99	3.90	3.94
7631	NASDAQ	USAU	Tue, Aug 23, 2022	3.95	4.00	3.88	3.90
7630	NASDAQ	USAU	Mon, Aug 22, 2022	4.16	4.16	3.85	3.86
7629	NASDAQ	USAU	Fri, Aug 19, 2022	4.03	4.03	3.80	3.83
7628	NASDAQ	USAU	Thu, Aug 18, 2022	4.04	4.08	4.02	4.02
7627	NASDAQ	USAU	Wed, Aug 17, 2022	4.38	4.38	3.90	4.04
7626	NASDAQ	USAU	Tue, Aug 16, 2022	4.29	4.50	4.24	4.28
7625	NASDAQ	USAU	Mon, Aug 15, 2022	4.51	4.52	4.25	4.34
7624	NASDAQ	USAU	Fri, Aug 12, 2022	4.46	4.60	4.46	4.60
7623	NASDAQ	USAU	Thu, Aug 11, 2022	4.50	4.50	4.34	4.43
7622	NASDAQ	USAU	Wed, Aug 10, 2022	4.20	4.32	4.18	4.28
7621	NASDAQ	USAU	Tue, Aug 9, 2022	4.19	4.20	4.10	4.10
7620	NASDAQ	USAU	Mon, Aug 8, 2022	3.97	4.20	3.97	4.20
7619	NASDAQ	USAU	Fri, Aug 5, 2022	4.07	4.11	3.96	3.96
7618	NASDAQ	USAU	Thu, Aug 4, 2022	4.11	4.13	4.02	4.07
7617	NASDAQ	USAU	Wed, Aug 3, 2022	4.08	4.13	3.99	4.08
7616	NASDAQ	USAU	Tue, Aug 2, 2022	4.20	4.20	4.06	4.07
7615	NASDAQ	USAU	Mon, Aug 1, 2022	4.20	4.22	4.05	4.19
7614	NASDAQ	USAU	Fri, Jul 29, 2022	4.02	4.20	3.94	4.15
7613	NASDAQ	USAU	Thu, Jul 28, 2022	4.10	4.10	3.96	4.05
7612	NASDAQ	USAU	Wed, Jul 27, 2022	3.85	4.00	3.83	3.91
7611	NASDAQ	USAU	Tue, Jul 26, 2022	4.00	4.03	3.73	3.73
7610	NASDAQ	USAU	Mon, Jul 25, 2022	3.90	3.93	3.80	3.91
7609	NASDAQ	USAU	Fri, Jul 22, 2022	3.95	4.06	3.78	3.78
7608	NASDAQ	USAU	Thu, Jul 21, 2022	4.08	4.08	3.80	3.95
7607	NASDAQ	USAU	Wed, Jul 20, 2022	3.84	4.04	3.73	3.96
7606	NASDAQ	USAU	Tue, Jul 19, 2022	3.96	4.21	3.77	3.77
7605	NASDAQ	USAU	Mon, Jul 18, 2022	3.61	3.99	3.57	3.85
7604	NASDAQ	USAU	Fri, Jul 15, 2022	3.65	3.65	3.50	3.57
7603	NASDAQ	USAU	Thu, Jul 14, 2022	3.60	3.65	3.50	3.60
7602	NASDAQ	USAU	Wed, Jul 13, 2022	3.75	3.81	3.61	3.68
7601	NASDAQ	USAU	Tue, Jul 12, 2022	3.93	3.94	3.62	3.69
7600	NASDAQ	USAU	Mon, Jul 11, 2022	4.01	4.17	3.71	3.76
7599	NASDAQ	USAU	Fri, Jul 8, 2022	4.10	4.23	4.04	4.07
7598	NASDAQ	USAU	Thu, Jul 7, 2022	4.09	4.13	4.00	4.10
7597	NASDAQ	USAU	Wed, Jul 6, 2022	4.21	4.21	4.01	4.05
7596	NASDAQ	USAU	Tue, Jul 5, 2022	4.27	4.27	3.98	4.14
7595	NASDAQ	USAU	Fri, Jul 1, 2022	4.20	4.53	4.02	4.14
7594	NASDAQ	USAU	Thu, Jun 30, 2022	4.29	4.42	4.14	4.20
7593	NASDAQ	USAU	Wed, Jun 29, 2022	4.47	4.47	4.22	4.29
7592	NASDAQ	USAU	Tue, Jun 28, 2022	4.40	4.45	4.29	4.36
7591	NASDAQ	USAU	Mon, Jun 27, 2022	4.55	4.65	4.30	4.38
7590	NASDAQ	USAU	Fri, Jun 24, 2022	3.82	4.43	3.82	4.36
7589	NASDAQ	USAU	Thu, Jun 23, 2022	4.11	4.20	3.71	3.80
7588	NASDAQ	USAU	Wed, Jun 22, 2022	4.23	4.62	4.08	4.12
7587	NASDAQ	USAU	Tue, Jun 21, 2022	4.49	4.67	4.36	4.40
7586	NASDAQ	USAU	Fri, Jun 17, 2022	4.60	4.70	4.46	4.46
7585	NASDAQ	USAU	Thu, Jun 16, 2022	4.73	4.75	4.52	4.63
7584	NASDAQ	USAU	Wed, Jun 15, 2022	4.48	4.85	4.48	4.74
7583	NASDAQ	USAU	Tue, Jun 14, 2022	4.75	4.75	4.45	4.46
7582	NASDAQ	USAU	Mon, Jun 13, 2022	4.97	5.13	4.49	4.61
7581	NASDAQ	USAU	Fri, Jun 10, 2022	5.03	5.03	4.66	4.81
7580	NASDAQ	USAU	Thu, Jun 9, 2022	5.19	5.19	4.75	4.78
7579	NASDAQ	USAU	Wed, Jun 8, 2022	5.16	5.34	4.95	5.13
7578	NASDAQ	USAU	Tue, Jun 7, 2022	5.14	5.34	4.99	5.07
7577	NASDAQ	USAU	Mon, Jun 6, 2022	5.09	5.47	4.90	5.30
7576	NASDAQ	USAU	Fri, Jun 3, 2022	5.07	5.21	4.94	5.03
7575	NASDAQ	USAU	Thu, Jun 2, 2022	5.03	5.30	4.88	5.00
7574	NASDAQ	USAU	Wed, Jun 1, 2022	4.92	5.07	4.70	4.84
7573	NASDAQ	USAU	Tue, May 31, 2022	5.10	5.15	4.80	4.80
7572	NASDAQ	USAU	Fri, May 27, 2022	4.85	4.98	4.71	4.95
7571	NASDAQ	USAU	Thu, May 26, 2022	4.61	4.82	4.45	4.56
7570	NASDAQ	USAU	Wed, May 25, 2022	4.36	4.65	4.36	4.53
7569	NASDAQ	USAU	Tue, May 24, 2022	4.55	4.55	4.27	4.44
7568	NASDAQ	USAU	Mon, May 23, 2022	4.15	4.43	4.15	4.43
7567	NASDAQ	USAU	Fri, May 20, 2022	4.52	4.52	4.00	4.03
7566	NASDAQ	USAU	Thu, May 19, 2022	4.69	4.69	4.22	4.39
7565	NASDAQ	USAU	Wed, May 18, 2022	4.53	4.65	4.22	4.22
7564	NASDAQ	USAU	Tue, May 17, 2022	4.64	4.83	4.54	4.54
7563	NASDAQ	USAU	Mon, May 16, 2022	4.57	4.73	4.40	4.51
7562	NASDAQ	USAU	Fri, May 13, 2022	4.20	4.48	4.20	4.44
7561	NASDAQ	USAU	Thu, May 12, 2022	4.03	4.22	3.91	4.14
7560	NASDAQ	USAU	Wed, May 11, 2022	4.82	4.91	4.30	4.31
7559	NASDAQ	USAU	Tue, May 10, 2022	4.97	5.05	4.75	4.83
7558	NASDAQ	USAU	Mon, May 9, 2022	5.18	5.18	4.81	4.94
7557	NASDAQ	USAU	Fri, May 6, 2022	5.22	5.26	5.00	5.12
7556	NASDAQ	USAU	Thu, May 5, 2022	5.37	5.41	5.05	5.25
7555	NASDAQ	USAU	Wed, May 4, 2022	5.69	5.69	5.33	5.45
7554	NASDAQ	USAU	Tue, May 3, 2022	5.60	5.89	5.53	5.63
7553	NASDAQ	USAU	Mon, May 2, 2022	5.67	5.95	5.30	5.60
7552	NASDAQ	USAU	Fri, Apr 29, 2022	5.53	5.73	5.41	5.65
7551	NASDAQ	USAU	Thu, Apr 28, 2022	5.24	5.70	5.12	5.54
7550	NASDAQ	USAU	Wed, Apr 27, 2022	5.40	5.40	5.00	5.24
7549	NASDAQ	USAU	Tue, Apr 26, 2022	5.66	5.76	5.28	5.40
7548	NASDAQ	USAU	Mon, Apr 25, 2022	5.82	5.85	5.46	5.64
7547	NASDAQ	USAU	Fri, Apr 22, 2022	5.87	6.08	5.71	5.95
7546	NASDAQ	USAU	Thu, Apr 21, 2022	6.24	6.28	5.83	5.93
7545	NASDAQ	USAU	Wed, Apr 20, 2022	6.50	6.50	6.23	6.25
7544	NASDAQ	USAU	Tue, Apr 19, 2022	6.50	6.50	6.30	6.43
7543	NASDAQ	USAU	Mon, Apr 18, 2022	6.29	6.67	6.22	6.44
7542	NASDAQ	USAU	Thu, Apr 14, 2022	6.10	6.25	6.07	6.17
7541	NASDAQ	USAU	Wed, Apr 13, 2022	6.10	6.49	6.02	6.11
7540	NASDAQ	USAU	Tue, Apr 12, 2022	6.19	6.32	6.10	6.10
7539	NASDAQ	USAU	Mon, Apr 11, 2022	6.28	6.33	6.05	6.15
7538	NASDAQ	USAU	Fri, Apr 8, 2022	6.12	6.34	6.12	6.28
7537	NASDAQ	USAU	Thu, Apr 7, 2022	6.26	6.52	6.09	6.11
7536	NASDAQ	USAU	Wed, Apr 6, 2022	6.49	6.52	6.14	6.25
7535	NASDAQ	USAU	Tue, Apr 5, 2022	6.92	7.05	6.52	6.53
7534	NASDAQ	USAU	Mon, Apr 4, 2022	7.00	7.14	6.93	7.00
7533	NASDAQ	USAU	Fri, Apr 1, 2022	6.84	7.09	6.84	6.96
7532	NASDAQ	USAU	Thu, Mar 31, 2022	6.95	7.25	6.88	7.00
7531	NASDAQ	USAU	Wed, Mar 30, 2022	7.03	7.38	6.91	6.97
7530	NASDAQ	USAU	Tue, Mar 29, 2022	7.00	7.17	6.71	6.96
7529	NASDAQ	USAU	Mon, Mar 28, 2022	7.60	7.60	6.97	7.04
7528	NASDAQ	USAU	Fri, Mar 25, 2022	7.96	7.96	7.66	7.66
7527	NASDAQ	USAU	Thu, Mar 24, 2022	7.87	7.99	7.61	7.98
7526	NASDAQ	USAU	Wed, Mar 23, 2022	7.93	7.96	7.83	7.87
7525	NASDAQ	USAU	Tue, Mar 22, 2022	8.10	8.12	7.80	7.92
7524	NASDAQ	USAU	Mon, Mar 21, 2022	8.00	8.29	7.94	8.17
7523	NASDAQ	USAU	Fri, Mar 18, 2022	8.11	8.24	7.95	8.00
7522	NASDAQ	USAU	Thu, Mar 17, 2022	8.21	8.50	8.15	8.16
7521	NASDAQ	USAU	Wed, Mar 16, 2022	8.44	8.70	7.91	8.01
7520	NASDAQ	USAU	Tue, Mar 15, 2022	8.59	9.59	8.35	8.60
7519	NASDAQ	USAU	Mon, Mar 14, 2022	8.90	8.90	7.98	8.13
7518	NASDAQ	USAU	Fri, Mar 11, 2022	8.87	10.10	8.80	9.11
7517	NASDAQ	USAU	Thu, Mar 10, 2022	8.95	9.38	8.70	9.10
7516	NASDAQ	USAU	Wed, Mar 9, 2022	8.78	9.16	8.52	9.00
7515	NASDAQ	USAU	Tue, Mar 8, 2022	8.48	9.79	8.41	9.14
7514	NASDAQ	USAU	Mon, Mar 7, 2022	7.42	8.67	7.16	8.36
7513	NASDAQ	USAU	Fri, Mar 4, 2022	7.00	7.20	6.90	7.13
7512	NASDAQ	USAU	Thu, Mar 3, 2022	7.22	7.22	6.96	6.98
7511	NASDAQ	USAU	Wed, Mar 2, 2022	7.21	7.22	6.95	7.00
7510	NASDAQ	USAU	Tue, Mar 1, 2022	6.99	7.19	6.87	7.10
7509	NASDAQ	USAU	Mon, Feb 28, 2022	6.97	7.08	6.80	7.00
7508	NASDAQ	USAU	Fri, Feb 25, 2022	6.75	6.87	6.53	6.84
7507	NASDAQ	USAU	Thu, Feb 24, 2022	7.00	7.09	6.50	6.85
7506	NASDAQ	USAU	Wed, Feb 23, 2022	6.80	6.98	6.75	6.75
7505	NASDAQ	USAU	Tue, Feb 22, 2022	7.12	7.12	6.70	6.82
7504	NASDAQ	USAU	Fri, Feb 18, 2022	7.01	7.01	6.73	6.93
7503	NASDAQ	USAU	Thu, Feb 17, 2022	6.77	6.89	6.57	6.80
7502	NASDAQ	USAU	Wed, Feb 16, 2022	6.37	6.81	6.33	6.51
7501	NASDAQ	USAU	Tue, Feb 15, 2022	6.50	6.79	6.16	6.35
7500	NASDAQ	USAU	Mon, Feb 14, 2022	7.06	7.18	6.63	6.63
7499	NASDAQ	USAU	Fri, Feb 11, 2022	6.87	7.15	6.84	7.01
7498	NASDAQ	USAU	Thu, Feb 10, 2022	6.96	7.00	6.61	6.77
7497	NASDAQ	USAU	Wed, Feb 9, 2022	7.01	7.03	6.90	6.91
7496	NASDAQ	USAU	Tue, Feb 8, 2022	7.18	7.18	6.91	6.99
7495	NASDAQ	USAU	Mon, Feb 7, 2022	6.88	7.17	6.88	7.06
7494	NASDAQ	USAU	Fri, Feb 4, 2022	7.06	7.06	6.75	6.93
7493	NASDAQ	USAU	Thu, Feb 3, 2022	7.02	7.02	6.75	6.77
7492	NASDAQ	USAU	Wed, Feb 2, 2022	7.23	7.65	6.99	7.02
7491	NASDAQ	USAU	Tue, Feb 1, 2022	6.77	7.22	6.68	7.14
7490	NASDAQ	USAU	Mon, Jan 31, 2022	6.07	6.79	6.07	6.63
7489	NASDAQ	USAU	Fri, Jan 28, 2022	6.08	6.25	6.01	6.07
7488	NASDAQ	USAU	Thu, Jan 27, 2022	6.65	6.72	6.16	6.26
7487	NASDAQ	USAU	Wed, Jan 26, 2022	6.69	6.90	6.61	6.67
7486	NASDAQ	USAU	Tue, Jan 25, 2022	6.84	7.00	6.61	6.80
7485	NASDAQ	USAU	Mon, Jan 24, 2022	7.74	7.74	6.65	6.93
7484	NASDAQ	USAU	Fri, Jan 21, 2022	7.90	7.91	7.34	7.34
7483	NASDAQ	USAU	Thu, Jan 20, 2022	8.10	8.13	7.81	7.87
7482	NASDAQ	USAU	Wed, Jan 19, 2022	7.78	8.53	7.78	8.01
7481	NASDAQ	USAU	Tue, Jan 18, 2022	8.00	8.01	7.78	7.89
7480	NASDAQ	USAU	Fri, Jan 14, 2022	7.94	8.02	7.81	7.94
7479	NASDAQ	USAU	Thu, Jan 13, 2022	8.19	8.19	7.86	7.86
7478	NASDAQ	USAU	Wed, Jan 12, 2022	8.60	8.87	7.70	8.07
7477	NASDAQ	USAU	Tue, Jan 11, 2022	8.41	8.56	8.19	8.56
7476	NASDAQ	USAU	Mon, Jan 10, 2022	8.49	8.49	8.21	8.36
7475	NASDAQ	USAU	Fri, Jan 7, 2022	8.23	8.60	8.23	8.60
7474	NASDAQ	USAU	Thu, Jan 6, 2022	8.60	8.60	8.20	8.39
7473	NASDAQ	USAU	Wed, Jan 5, 2022	8.75	8.90	8.50	8.60
7472	NASDAQ	USAU	Tue, Jan 4, 2022	8.85	8.87	8.70	8.74
7471	NASDAQ	USAU	Mon, Jan 3, 2022	8.93	8.93	8.70	8.85
7470	NASDAQ	USAU	Fri, Dec 31, 2021	8.68	8.97	8.55	8.97
7469	NASDAQ	USAU	Thu, Dec 30, 2021	8.69	8.97	8.57	8.72
7468	NASDAQ	USAU	Wed, Dec 29, 2021	8.98	8.98	8.69	8.79
7467	NASDAQ	USAU	Tue, Dec 28, 2021	8.72	9.15	8.61	8.95
7466	NASDAQ	USAU	Mon, Dec 27, 2021	9.10	9.14	8.78	8.78
7465	NASDAQ	USAU	Thu, Dec 23, 2021	8.74	9.20	8.61	9.18
7464	NASDAQ	USAU	Wed, Dec 22, 2021	8.70	8.75	8.36	8.66
7463	NASDAQ	USAU	Tue, Dec 21, 2021	8.48	8.83	8.31	8.76
7462	NASDAQ	USAU	Mon, Dec 20, 2021	7.98	8.60	7.98	8.54
7461	NASDAQ	USAU	Fri, Dec 17, 2021	8.36	8.36	7.98	8.06
7460	NASDAQ	USAU	Thu, Dec 16, 2021	8.10	8.23	8.00	8.15
7459	NASDAQ	USAU	Wed, Dec 15, 2021	8.06	8.40	7.81	8.05
7458	NASDAQ	USAU	Tue, Dec 14, 2021	8.96	9.17	8.02	8.33
7457	NASDAQ	USAU	Mon, Dec 13, 2021	9.73	9.95	9.11	9.25
7456	NASDAQ	USAU	Fri, Dec 10, 2021	9.83	9.98	9.67	9.74
7455	NASDAQ	USAU	Thu, Dec 9, 2021	9.81	9.97	9.72	9.72
7454	NASDAQ	USAU	Wed, Dec 8, 2021	9.81	10.00	9.76	9.82
7453	NASDAQ	USAU	Tue, Dec 7, 2021	10.01	10.15	9.79	9.79
7452	NASDAQ	USAU	Mon, Dec 6, 2021	10.38	10.39	9.84	9.98
7451	NASDAQ	USAU	Fri, Dec 3, 2021	11.25	11.25	10.32	10.38
7450	NASDAQ	USAU	Thu, Dec 2, 2021	11.01	11.50	10.92	11.15
7449	NASDAQ	USAU	Wed, Dec 1, 2021	11.23	11.63	10.61	10.80
7448	NASDAQ	USAU	Tue, Nov 30, 2021	10.35	10.81	10.15	10.76
7447	NASDAQ	USAU	Mon, Nov 29, 2021	10.00	10.42	9.75	10.35
7446	NASDAQ	USAU	Fri, Nov 26, 2021	10.20	10.24	9.92	10.00
7445	NASDAQ	USAU	Wed, Nov 24, 2021	10.09	10.38	9.95	10.20
7444	NASDAQ	USAU	Tue, Nov 23, 2021	10.36	10.36	10.00	10.25
7443	NASDAQ	USAU	Mon, Nov 22, 2021	10.45	10.55	10.10	10.38
7442	NASDAQ	USAU	Fri, Nov 19, 2021	10.71	10.71	10.42	10.49
7441	NASDAQ	USAU	Thu, Nov 18, 2021	11.10	11.14	10.48	10.77
7440	NASDAQ	USAU	Wed, Nov 17, 2021	10.64	11.20	10.61	11.04
7439	NASDAQ	USAU	Tue, Nov 16, 2021	10.55	10.73	10.44	10.71
7438	NASDAQ	USAU	Mon, Nov 15, 2021	10.55	10.69	10.39	10.54
7437	NASDAQ	USAU	Fri, Nov 12, 2021	10.22	10.50	10.13	10.44
7436	NASDAQ	USAU	Thu, Nov 11, 2021	10.14	10.29	9.92	10.16
7435	NASDAQ	USAU	Wed, Nov 10, 2021	10.00	10.40	9.92	9.93
7434	NASDAQ	USAU	Tue, Nov 9, 2021	10.06	10.06	9.66	9.96
7433	NASDAQ	USAU	Mon, Nov 8, 2021	9.90	10.19	9.90	9.93
7432	NASDAQ	USAU	Fri, Nov 5, 2021	9.61	9.97	9.61	9.91
7431	NASDAQ	USAU	Thu, Nov 4, 2021	9.52	9.82	9.52	9.60
7430	NASDAQ	USAU	Wed, Nov 3, 2021	9.71	10.00	9.35	9.59
7429	NASDAQ	USAU	Tue, Nov 2, 2021	9.90	9.90	9.71	9.74
7428	NASDAQ	USAU	Mon, Nov 1, 2021	10.01	10.01	9.80	9.93
7427	NASDAQ	USAU	Fri, Oct 29, 2021	9.90	10.21	9.89	9.92
7426	NASDAQ	USAU	Thu, Oct 28, 2021	10.09	10.25	9.82	9.89
7425	NASDAQ	USAU	Wed, Oct 27, 2021	10.18	10.22	10.09	10.11
7424	NASDAQ	USAU	Tue, Oct 26, 2021	10.15	10.28	10.15	10.22
7423	NASDAQ	USAU	Mon, Oct 25, 2021	10.10	10.22	10.07	10.15
7422	NASDAQ	USAU	Fri, Oct 22, 2021	10.00	10.21	10.00	10.07
7421	NASDAQ	USAU	Thu, Oct 21, 2021	10.15	10.16	10.00	10.02
7420	NASDAQ	USAU	Wed, Oct 20, 2021	10.00	10.13	10.00	10.13
7419	NASDAQ	USAU	Tue, Oct 19, 2021	10.06	10.17	9.97	9.97
7418	NASDAQ	USAU	Mon, Oct 18, 2021	10.00	10.27	10.00	10.06
7417	NASDAQ	USAU	Fri, Oct 15, 2021	10.10	10.10	9.99	10.05
7416	NASDAQ	USAU	Thu, Oct 14, 2021	10.20	10.25	10.01	10.15
7415	NASDAQ	USAU	Wed, Oct 13, 2021	9.91	10.20	9.91	9.99
7414	NASDAQ	USAU	Tue, Oct 12, 2021	9.90	10.01	9.72	9.89
7413	NASDAQ	USAU	Mon, Oct 11, 2021	9.91	10.00	9.72	9.82
7412	NASDAQ	USAU	Fri, Oct 8, 2021	9.80	10.11	9.80	9.92
7411	NASDAQ	USAU	Thu, Oct 7, 2021	10.24	10.24	9.77	9.77
7410	NASDAQ	USAU	Wed, Oct 6, 2021	10.06	10.15	10.04	10.13
7409	NASDAQ	USAU	Tue, Oct 5, 2021	10.05	10.13	9.95	10.08
7408	NASDAQ	USAU	Mon, Oct 4, 2021	10.18	10.25	10.05	10.05
7407	NASDAQ	USAU	Fri, Oct 1, 2021	10.26	10.37	10.13	10.14
7406	NASDAQ	USAU	Thu, Sep 30, 2021	10.15	10.33	9.98	10.18
7405	NASDAQ	USAU	Wed, Sep 29, 2021	10.51	10.51	9.99	10.10
7404	NASDAQ	USAU	Tue, Sep 28, 2021	10.82	10.82	10.39	10.48
7403	NASDAQ	USAU	Mon, Sep 27, 2021	10.70	11.00	10.67	10.88
7402	NASDAQ	USAU	Fri, Sep 24, 2021	10.76	10.80	10.65	10.65
7401	NASDAQ	USAU	Thu, Sep 23, 2021	10.95	10.97	10.62	10.85
7400	NASDAQ	USAU	Wed, Sep 22, 2021	10.49	11.10	10.28	10.92
7399	NASDAQ	USAU	Tue, Sep 21, 2021	10.20	10.53	10.01	10.32
7398	NASDAQ	USAU	Mon, Sep 20, 2021	10.45	10.45	9.96	10.09
7397	NASDAQ	USAU	Fri, Sep 17, 2021	10.13	10.49	9.95	10.49
7396	NASDAQ	USAU	Thu, Sep 16, 2021	10.32	10.32	10.02	10.15
7395	NASDAQ	USAU	Wed, Sep 15, 2021	10.30	10.45	10.30	10.41
7394	NASDAQ	USAU	Tue, Sep 14, 2021	10.15	10.48	10.07	10.25
7393	NASDAQ	USAU	Mon, Sep 13, 2021	10.15	10.19	10.11	10.15
7392	NASDAQ	USAU	Fri, Sep 10, 2021	10.13	10.23	9.94	10.15
7391	NASDAQ	USAU	Thu, Sep 9, 2021	10.18	10.18	9.92	10.11
7390	NASDAQ	USAU	Wed, Sep 8, 2021	10.22	10.43	10.11	10.18
7389	NASDAQ	USAU	Tue, Sep 7, 2021	9.98	10.41	9.94	10.22
7388	NASDAQ	USAU	Fri, Sep 3, 2021	9.57	9.99	9.57	9.95
7387	NASDAQ	USAU	Thu, Sep 2, 2021	9.47	9.57	9.45	9.51
7386	NASDAQ	USAU	Wed, Sep 1, 2021	9.47	9.55	9.20	9.40
7385	NASDAQ	USAU	Tue, Aug 31, 2021	9.43	9.52	9.43	9.47
7384	NASDAQ	USAU	Mon, Aug 30, 2021	9.51	9.89	9.51	9.53
7383	NASDAQ	USAU	Fri, Aug 27, 2021	9.34	9.56	9.34	9.45
7382	NASDAQ	USAU	Thu, Aug 26, 2021	9.26	9.42	9.25	9.38
7381	NASDAQ	USAU	Wed, Aug 25, 2021	9.20	9.37	9.12	9.29
7380	NASDAQ	USAU	Tue, Aug 24, 2021	9.47	9.55	9.12	9.15
7379	NASDAQ	USAU	Mon, Aug 23, 2021	9.65	9.89	9.51	9.56
7378	NASDAQ	USAU	Fri, Aug 20, 2021	9.60	9.81	9.56	9.60
7377	NASDAQ	USAU	Thu, Aug 19, 2021	9.75	9.91	9.61	9.70
7376	NASDAQ	USAU	Wed, Aug 18, 2021	9.75	9.88	9.55	9.74
7375	NASDAQ	USAU	Tue, Aug 17, 2021	9.87	10.04	9.61	9.70
7374	NASDAQ	USAU	Mon, Aug 16, 2021	9.95	9.95	9.63	9.87
7373	NASDAQ	USAU	Fri, Aug 13, 2021	9.93	9.93	9.70	9.93
7372	NASDAQ	USAU	Thu, Aug 12, 2021	10.05	10.07	9.77	9.85
7371	NASDAQ	USAU	Wed, Aug 11, 2021	10.06	10.07	9.89	10.05
7370	NASDAQ	USAU	Tue, Aug 10, 2021	9.99	10.11	9.83	10.10
7369	NASDAQ	USAU	Mon, Aug 9, 2021	10.12	10.34	9.84	9.93
7368	NASDAQ	USAU	Fri, Aug 6, 2021	10.00	10.35	9.97	10.08
7367	NASDAQ	USAU	Thu, Aug 5, 2021	10.13	10.26	10.08	10.14
7366	NASDAQ	USAU	Wed, Aug 4, 2021	10.35	10.43	10.11	10.17
7365	NASDAQ	USAU	Tue, Aug 3, 2021	10.16	10.36	10.04	10.32
7364	NASDAQ	USAU	Mon, Aug 2, 2021	10.16	10.47	10.02	10.14
7363	NASDAQ	USAU	Fri, Jul 30, 2021	10.33	10.52	10.11	10.16
7362	NASDAQ	USAU	Thu, Jul 29, 2021	10.38	10.45	10.15	10.24
7361	NASDAQ	USAU	Wed, Jul 28, 2021	10.00	10.46	10.00	10.27
7360	NASDAQ	USAU	Tue, Jul 27, 2021	10.08	10.29	10.00	10.05
7359	NASDAQ	USAU	Mon, Jul 26, 2021	10.14	10.70	10.13	10.21
7358	NASDAQ	USAU	Fri, Jul 23, 2021	10.34	10.58	10.00	10.21
7357	NASDAQ	USAU	Thu, Jul 22, 2021	10.35	10.63	10.12	10.44
7356	NASDAQ	USAU	Wed, Jul 21, 2021	10.16	11.00	10.16	10.35
7355	NASDAQ	USAU	Tue, Jul 20, 2021	9.81	10.59	9.80	10.20
7354	NASDAQ	USAU	Mon, Jul 19, 2021	9.84	9.95	9.55	9.79
7353	NASDAQ	USAU	Fri, Jul 16, 2021	10.13	10.29	9.99	9.99
7352	NASDAQ	USAU	Thu, Jul 15, 2021	9.96	10.13	9.90	10.11
7351	NASDAQ	USAU	Wed, Jul 14, 2021	10.26	10.36	10.00	10.00
7350	NASDAQ	USAU	Tue, Jul 13, 2021	10.36	10.50	10.15	10.16
7349	NASDAQ	USAU	Mon, Jul 12, 2021	10.39	10.70	10.14	10.35
7348	NASDAQ	USAU	Fri, Jul 9, 2021	10.07	10.54	10.07	10.36
7347	NASDAQ	USAU	Thu, Jul 8, 2021	10.56	10.66	10.05	10.05
7346	NASDAQ	USAU	Wed, Jul 7, 2021	10.86	10.86	10.50	10.62
7345	NASDAQ	USAU	Tue, Jul 6, 2021	11.05	11.05	10.80	10.80
7344	NASDAQ	USAU	Fri, Jul 2, 2021	11.13	11.13	10.90	10.97
7343	NASDAQ	USAU	Thu, Jul 1, 2021	11.20	11.20	10.97	11.06
7342	NASDAQ	USAU	Wed, Jun 30, 2021	10.98	11.23	10.98	11.11
7341	NASDAQ	USAU	Tue, Jun 29, 2021	11.13	11.25	10.80	11.13
7340	NASDAQ	USAU	Mon, Jun 28, 2021	11.33	11.52	10.92	11.06
7339	NASDAQ	USAU	Fri, Jun 25, 2021	11.55	11.56	11.21	11.39
7338	NASDAQ	USAU	Thu, Jun 24, 2021	11.11	11.51	10.96	11.50
7337	NASDAQ	USAU	Wed, Jun 23, 2021	10.90	11.08	10.81	10.92
7336	NASDAQ	USAU	Tue, Jun 22, 2021	11.23	11.32	10.65	10.84
7335	NASDAQ	USAU	Mon, Jun 21, 2021	11.41	11.42	10.90	10.90
7334	NASDAQ	USAU	Fri, Jun 18, 2021	11.34	12.02	11.30	11.40
7333	NASDAQ	USAU	Thu, Jun 17, 2021	12.25	12.25	11.31	11.45
7332	NASDAQ	USAU	Wed, Jun 16, 2021	12.85	13.20	12.64	12.64
7331	NASDAQ	USAU	Tue, Jun 15, 2021	12.48	12.94	12.29	12.94
7330	NASDAQ	USAU	Mon, Jun 14, 2021	12.00	12.49	11.79	12.48
7329	NASDAQ	USAU	Fri, Jun 11, 2021	11.79	11.79	11.64	11.75
7328	NASDAQ	USAU	Thu, Jun 10, 2021	11.57	11.75	11.32	11.70
7327	NASDAQ	USAU	Wed, Jun 9, 2021	11.73	11.98	11.45	11.50
7326	NASDAQ	USAU	Tue, Jun 8, 2021	11.91	12.04	11.72	11.80
7325	NASDAQ	USAU	Mon, Jun 7, 2021	12.05	12.12	11.87	11.98
7324	NASDAQ	USAU	Fri, Jun 4, 2021	11.94	12.18	11.81	11.99
7323	NASDAQ	USAU	Thu, Jun 3, 2021	11.98	12.07	11.70	11.82
7322	NASDAQ	USAU	Wed, Jun 2, 2021	12.00	12.23	11.92	12.18
7321	NASDAQ	USAU	Tue, Jun 1, 2021	12.25	12.25	11.72	11.92
7320	NASDAQ	USAU	Fri, May 28, 2021	12.20	12.25	12.02	12.25
7319	NASDAQ	USAU	Thu, May 27, 2021	11.89	12.25	11.66	12.25
7318	NASDAQ	USAU	Wed, May 26, 2021	12.10	12.29	11.70	11.89
7317	NASDAQ	USAU	Tue, May 25, 2021	12.05	12.27	11.85	12.24
7316	NASDAQ	USAU	Mon, May 24, 2021	11.90	12.05	11.80	12.05
7315	NASDAQ	USAU	Fri, May 21, 2021	11.60	11.81	11.55	11.81
7314	NASDAQ	USAU	Thu, May 20, 2021	11.26	11.63	11.15	11.50
7313	NASDAQ	USAU	Wed, May 19, 2021	11.42	11.53	11.08	11.26
7312	NASDAQ	USAU	Tue, May 18, 2021	11.77	11.87	11.41	11.49
7311	NASDAQ	USAU	Mon, May 17, 2021	10.67	11.90	10.67	11.85
7310	NASDAQ	USAU	Fri, May 14, 2021	10.72	11.08	10.60	10.66
7309	NASDAQ	USAU	Thu, May 13, 2021	10.70	10.83	10.50	10.55
7308	NASDAQ	USAU	Wed, May 12, 2021	10.51	10.89	10.45	10.70
7307	NASDAQ	USAU	Tue, May 11, 2021	10.51	10.64	10.33	10.50
7306	NASDAQ	USAU	Mon, May 10, 2021	11.01	11.09	10.62	10.83
7305	NASDAQ	USAU	Fri, May 7, 2021	11.09	11.15	10.70	10.82
7304	NASDAQ	USAU	Thu, May 6, 2021	11.02	11.02	10.67	10.99
7303	NASDAQ	USAU	Wed, May 5, 2021	11.21	11.21	10.64	10.80
7302	NASDAQ	USAU	Tue, May 4, 2021	11.30	11.30	10.90	11.10
7301	NASDAQ	USAU	Mon, May 3, 2021	11.23	11.50	10.91	11.30
7300	NASDAQ	USAU	Fri, Apr 30, 2021	10.62	11.00	10.52	11.00
7299	NASDAQ	USAU	Thu, Apr 29, 2021	10.90	10.92	10.53	10.68
7298	NASDAQ	USAU	Wed, Apr 28, 2021	10.64	10.89	10.51	10.81
7297	NASDAQ	USAU	Tue, Apr 27, 2021	11.01	11.05	10.68	10.84
7296	NASDAQ	USAU	Mon, Apr 26, 2021	10.62	10.99	10.52	10.99
7295	NASDAQ	USAU	Fri, Apr 23, 2021	10.60	10.60	10.25	10.44
7294	NASDAQ	USAU	Thu, Apr 22, 2021	10.55	10.75	10.32	10.56
7293	NASDAQ	USAU	Wed, Apr 21, 2021	10.15	10.76	10.12	10.56
7292	NASDAQ	USAU	Tue, Apr 20, 2021	10.45	10.45	10.03	10.11
7291	NASDAQ	USAU	Mon, Apr 19, 2021	10.39	10.89	10.31	10.58
7290	NASDAQ	USAU	Fri, Apr 16, 2021	10.26	10.28	10.00	10.26
7289	NASDAQ	USAU	Thu, Apr 15, 2021	10.00	10.28	9.91	10.19
7288	NASDAQ	USAU	Wed, Apr 14, 2021	10.18	10.48	9.75	9.84
7287	NASDAQ	USAU	Tue, Apr 13, 2021	9.84	10.33	9.84	10.08
7286	NASDAQ	USAU	Mon, Apr 12, 2021	10.25	10.38	9.71	9.71
7285	NASDAQ	USAU	Fri, Apr 9, 2021	10.71	10.71	10.26	10.34
7284	NASDAQ	USAU	Thu, Apr 8, 2021	10.48	10.69	10.34	10.67
7283	NASDAQ	USAU	Wed, Apr 7, 2021	10.76	10.86	10.27	10.33
7282	NASDAQ	USAU	Tue, Apr 6, 2021	10.69	11.08	10.69	10.77
7281	NASDAQ	USAU	Mon, Apr 5, 2021	11.13	11.35	10.50	10.69
7280	NASDAQ	USAU	Thu, Apr 1, 2021	10.40	11.07	10.40	11.01
7279	NASDAQ	USAU	Wed, Mar 31, 2021	10.05	10.45	10.03	10.35
7278	NASDAQ	USAU	Tue, Mar 30, 2021	9.83	10.21	9.50	10.21
7277	NASDAQ	USAU	Mon, Mar 29, 2021	10.13	10.48	9.62	9.81
7276	NASDAQ	USAU	Fri, Mar 26, 2021	10.55	10.60	10.05	10.23
7275	NASDAQ	USAU	Thu, Mar 25, 2021	10.22	10.51	10.05	10.44
7274	NASDAQ	USAU	Wed, Mar 24, 2021	10.74	10.78	10.23	10.26
7273	NASDAQ	USAU	Tue, Mar 23, 2021	11.08	11.37	10.57	10.85
7272	NASDAQ	USAU	Mon, Mar 22, 2021	11.89	11.89	10.95	11.26
7271	NASDAQ	USAU	Fri, Mar 19, 2021	11.61	12.09	11.50	11.90
7270	NASDAQ	USAU	Thu, Mar 18, 2021	11.59	12.00	11.32	11.70
7269	NASDAQ	USAU	Wed, Mar 17, 2021	10.98	11.62	10.83	11.61
7268	NASDAQ	USAU	Tue, Mar 16, 2021	11.25	11.25	10.91	10.96
7267	NASDAQ	USAU	Mon, Mar 15, 2021	11.01	11.25	10.87	11.20
7266	NASDAQ	USAU	Fri, Mar 12, 2021	10.91	11.20	10.64	11.05
7265	NASDAQ	USAU	Thu, Mar 11, 2021	10.39	11.00	10.30	11.00
7264	NASDAQ	USAU	Wed, Mar 10, 2021	10.60	10.69	10.20	10.29
7263	NASDAQ	USAU	Tue, Mar 9, 2021	10.00	10.68	9.76	10.53
7262	NASDAQ	USAU	Mon, Mar 8, 2021	9.30	9.95	9.19	9.72
7261	NASDAQ	USAU	Fri, Mar 5, 2021	9.20	9.35	8.50	9.10
7260	NASDAQ	USAU	Thu, Mar 4, 2021	9.90	10.16	8.80	9.26
7259	NASDAQ	USAU	Wed, Mar 3, 2021	10.37	10.46	9.63	9.72
7258	NASDAQ	USAU	Tue, Mar 2, 2021	10.29	10.63	10.20	10.30
7257	NASDAQ	USAU	Mon, Mar 1, 2021	10.40	10.93	10.22	10.43
7256	NASDAQ	USAU	Fri, Feb 26, 2021	10.41	10.57	10.12	10.15
7255	NASDAQ	USAU	Thu, Feb 25, 2021	11.17	11.40	10.41	10.50
7254	NASDAQ	USAU	Wed, Feb 24, 2021	11.09	11.17	10.28	11.16
7253	NASDAQ	USAU	Tue, Feb 23, 2021	11.76	11.88	10.00	10.21
7252	NASDAQ	USAU	Mon, Feb 22, 2021	11.63	12.52	11.63	11.89
7251	NASDAQ	USAU	Fri, Feb 19, 2021	12.14	12.23	11.65	11.65
7250	NASDAQ	USAU	Thu, Feb 18, 2021	12.67	13.02	11.96	12.02
7249	NASDAQ	USAU	Wed, Feb 17, 2021	13.45	13.52	12.46	12.80
7248	NASDAQ	USAU	Tue, Feb 16, 2021	12.70	13.65	12.70	13.55
7247	NASDAQ	USAU	Fri, Feb 12, 2021	12.65	12.99	12.33	12.67
7246	NASDAQ	USAU	Thu, Feb 11, 2021	12.35	12.90	12.10	12.47
7245	NASDAQ	USAU	Wed, Feb 10, 2021	12.50	12.75	11.82	12.50
7244	NASDAQ	USAU	Tue, Feb 9, 2021	12.01	12.64	11.85	12.45
7243	NASDAQ	USAU	Mon, Feb 8, 2021	12.31	12.42	12.08	12.20
7242	NASDAQ	USAU	Fri, Feb 5, 2021	12.25	12.69	11.76	12.45
7241	NASDAQ	USAU	Thu, Feb 4, 2021	11.00	12.00	10.76	11.63
7240	NASDAQ	USAU	Wed, Feb 3, 2021	11.04	11.45	11.04	11.18
7239	NASDAQ	USAU	Tue, Feb 2, 2021	11.30	11.35	11.06	11.08
7238	NASDAQ	USAU	Mon, Feb 1, 2021	11.06	11.50	10.90	11.40
7237	NASDAQ	USAU	Fri, Jan 29, 2021	12.82	12.82	10.86	10.99
7236	NASDAQ	USAU	Thu, Jan 28, 2021	13.00	13.00	10.82	11.19
7235	NASDAQ	USAU	Wed, Jan 27, 2021	12.75	13.92	12.47	13.18
7234	NASDAQ	USAU	Tue, Jan 26, 2021	12.63	13.05	12.50	12.83
7233	NASDAQ	USAU	Mon, Jan 25, 2021	13.16	13.26	12.30	12.39
7232	NASDAQ	USAU	Fri, Jan 22, 2021	12.84	13.32	12.46	13.13
7231	NASDAQ	USAU	Thu, Jan 21, 2021	12.90	13.08	12.31	13.08
7230	NASDAQ	USAU	Wed, Jan 20, 2021	12.45	13.39	12.45	12.93
7229	NASDAQ	USAU	Tue, Jan 19, 2021	12.62	12.67	12.30	12.34
7228	NASDAQ	USAU	Fri, Jan 15, 2021	13.23	13.30	12.59	12.68
7227	NASDAQ	USAU	Thu, Jan 14, 2021	14.00	14.45	13.36	13.46
7226	NASDAQ	USAU	Wed, Jan 13, 2021	13.85	14.37	13.05	14.00
7225	NASDAQ	USAU	Tue, Jan 12, 2021	13.46	13.93	13.38	13.55
7224	NASDAQ	USAU	Mon, Jan 11, 2021	13.50	13.83	13.31	13.38
7223	NASDAQ	USAU	Fri, Jan 8, 2021	15.37	15.40	13.70	13.81
7222	NASDAQ	USAU	Thu, Jan 7, 2021	14.91	15.68	14.85	15.52
7221	NASDAQ	USAU	Wed, Jan 6, 2021	16.18	16.41	14.27	14.66
7220	NASDAQ	USAU	Tue, Jan 5, 2021	15.53	16.43	15.09	16.06
7219	NASDAQ	USAU	Mon, Jan 4, 2021	17.38	17.40	15.45	15.50
7218	NASDAQ	USAU	Thu, Dec 31, 2020	16.39	16.65	15.66	16.55
7217	NASDAQ	USAU	Wed, Dec 30, 2020	14.80	16.52	14.71	16.00
7216	NASDAQ	USAU	Tue, Dec 29, 2020	13.92	16.49	13.90	14.49
7215	NASDAQ	USAU	Mon, Dec 28, 2020	13.50	14.30	13.25	13.75
7214	NASDAQ	USAU	Thu, Dec 24, 2020	12.17	13.23	12.17	13.15
7213	NASDAQ	USAU	Wed, Dec 23, 2020	12.65	12.71	12.15	12.15
7212	NASDAQ	USAU	Tue, Dec 22, 2020	12.66	12.94	12.32	12.50
7211	NASDAQ	USAU	Mon, Dec 21, 2020	12.38	12.80	12.10	12.58
7210	NASDAQ	USAU	Fri, Dec 18, 2020	12.80	12.80	12.26	12.43
7209	NASDAQ	USAU	Thu, Dec 17, 2020	11.86	13.23	11.86	12.84
7208	NASDAQ	USAU	Wed, Dec 16, 2020	11.64	12.10	11.61	11.78
7207	NASDAQ	USAU	Tue, Dec 15, 2020	11.85	11.85	11.36	11.60
7206	NASDAQ	USAU	Mon, Dec 14, 2020	11.75	11.95	11.51	11.88
7205	NASDAQ	USAU	Fri, Dec 11, 2020	11.25	11.91	11.00	11.72
7204	NASDAQ	USAU	Thu, Dec 10, 2020	11.11	11.42	11.00	11.22
7203	NASDAQ	USAU	Wed, Dec 9, 2020	11.27	11.42	10.90	11.21
7202	NASDAQ	USAU	Tue, Dec 8, 2020	11.10	11.23	10.90	11.23
7201	NASDAQ	USAU	Mon, Dec 7, 2020	10.90	11.13	10.75	11.09
7200	NASDAQ	USAU	Fri, Dec 4, 2020	10.58	10.99	10.52	10.84
7199	NASDAQ	USAU	Thu, Dec 3, 2020	10.88	10.88	10.50	10.52
7198	NASDAQ	USAU	Wed, Dec 2, 2020	10.93	11.20	10.65	10.96
7197	NASDAQ	USAU	Tue, Dec 1, 2020	11.24	11.50	10.65	10.91
7196	NASDAQ	USAU	Mon, Nov 30, 2020	11.30	11.30	10.57	11.04
7195	NASDAQ	USAU	Fri, Nov 27, 2020	11.49	11.50	10.68	11.32
7194	NASDAQ	USAU	Wed, Nov 25, 2020	9.40	10.43	9.34	10.42
7193	NASDAQ	USAU	Tue, Nov 24, 2020	9.11	9.59	9.11	9.49
7192	NASDAQ	USAU	Mon, Nov 23, 2020	9.26	9.59	9.04	9.20
7191	NASDAQ	USAU	Fri, Nov 20, 2020	9.13	9.30	9.01	9.26
7190	NASDAQ	USAU	Thu, Nov 19, 2020	8.97	9.12	8.86	9.09
7189	NASDAQ	USAU	Wed, Nov 18, 2020	9.00	9.25	8.84	8.93
7188	NASDAQ	USAU	Tue, Nov 17, 2020	8.85	9.09	8.85	9.07
7187	NASDAQ	USAU	Mon, Nov 16, 2020	9.08	9.11	8.85	9.00
7186	NASDAQ	USAU	Fri, Nov 13, 2020	9.10	9.32	9.00	9.08
7185	NASDAQ	USAU	Thu, Nov 12, 2020	8.74	9.05	8.73	8.98
7184	NASDAQ	USAU	Wed, Nov 11, 2020	9.02	9.02	8.22	8.73
7183	NASDAQ	USAU	Tue, Nov 10, 2020	8.60	9.22	8.60	8.86
7182	NASDAQ	USAU	Mon, Nov 9, 2020	9.10	9.23	8.29	8.50
7181	NASDAQ	USAU	Fri, Nov 6, 2020	9.26	9.50	8.82	8.90
7180	NASDAQ	USAU	Thu, Nov 5, 2020	8.43	9.25	8.43	9.05
7179	NASDAQ	USAU	Wed, Nov 4, 2020	8.46	8.46	8.11	8.19
7178	NASDAQ	USAU	Tue, Nov 3, 2020	8.30	8.59	8.30	8.35
7177	NASDAQ	USAU	Mon, Nov 2, 2020	8.10	8.30	8.01	8.30
7176	NASDAQ	USAU	Fri, Oct 30, 2020	8.33	8.38	8.06	8.11
7175	NASDAQ	USAU	Thu, Oct 29, 2020	8.22	8.32	8.12	8.30
7174	NASDAQ	USAU	Wed, Oct 28, 2020	8.60	8.60	8.13	8.22
7173	NASDAQ	USAU	Tue, Oct 27, 2020	8.60	8.72	8.30	8.72
7172	NASDAQ	USAU	Mon, Oct 26, 2020	8.68	8.68	8.33	8.44
7171	NASDAQ	USAU	Fri, Oct 23, 2020	8.75	8.75	8.59	8.68
7170	NASDAQ	USAU	Thu, Oct 22, 2020	8.89	8.89	8.59	8.75
7169	NASDAQ	USAU	Wed, Oct 21, 2020	8.53	8.90	8.34	8.90
7168	NASDAQ	USAU	Tue, Oct 20, 2020	8.62	8.66	8.41	8.56
7167	NASDAQ	USAU	Mon, Oct 19, 2020	8.58	8.71	8.41	8.60
7166	NASDAQ	USAU	Fri, Oct 16, 2020	8.60	8.78	8.58	8.64
7165	NASDAQ	USAU	Thu, Oct 15, 2020	8.80	8.80	8.47	8.61
7164	NASDAQ	USAU	Wed, Oct 14, 2020	9.01	9.16	8.61	8.76
7163	NASDAQ	USAU	Tue, Oct 13, 2020	8.95	9.25	8.85	9.19
7162	NASDAQ	USAU	Mon, Oct 12, 2020	9.58	9.61	8.82	8.98
7161	NASDAQ	USAU	Fri, Oct 9, 2020	9.07	9.75	9.06	9.61
7160	NASDAQ	USAU	Thu, Oct 8, 2020	8.90	9.09	8.83	9.05
7159	NASDAQ	USAU	Wed, Oct 7, 2020	8.94	9.06	8.73	8.80
7158	NASDAQ	USAU	Tue, Oct 6, 2020	8.60	8.85	8.60	8.76
7157	NASDAQ	USAU	Mon, Oct 5, 2020	8.71	8.94	8.54	8.55
7156	NASDAQ	USAU	Fri, Oct 2, 2020	8.72	9.05	8.65	8.80
7155	NASDAQ	USAU	Thu, Oct 1, 2020	9.19	9.23	8.75	8.84
7154	NASDAQ	USAU	Wed, Sep 30, 2020	9.21	9.50	9.14	9.20
7153	NASDAQ	USAU	Tue, Sep 29, 2020	9.47	9.75	9.18	9.27
7152	NASDAQ	USAU	Mon, Sep 28, 2020	9.35	9.77	9.35	9.54
7151	NASDAQ	USAU	Fri, Sep 25, 2020	9.53	9.54	8.80	9.20
7150	NASDAQ	USAU	Thu, Sep 24, 2020	8.77	9.68	8.12	9.51
7149	NASDAQ	USAU	Wed, Sep 23, 2020	9.57	9.61	8.98	9.06
7148	NASDAQ	USAU	Tue, Sep 22, 2020	10.20	10.28	9.69	9.74
7147	NASDAQ	USAU	Mon, Sep 21, 2020	10.65	10.70	10.20	10.20
7146	NASDAQ	USAU	Fri, Sep 18, 2020	11.15	11.19	10.60	10.60
7145	NASDAQ	USAU	Thu, Sep 17, 2020	11.46	11.50	11.06	11.21
7144	NASDAQ	USAU	Wed, Sep 16, 2020	11.38	11.98	11.29	11.60
7143	NASDAQ	USAU	Tue, Sep 15, 2020	11.86	11.86	11.23	11.40
7142	NASDAQ	USAU	Mon, Sep 14, 2020	12.10	12.10	11.40	11.57
7141	NASDAQ	USAU	Fri, Sep 11, 2020	12.60	12.85	11.64	11.74
7140	NASDAQ	USAU	Thu, Sep 10, 2020	12.22	13.40	12.16	12.63
7139	NASDAQ	USAU	Wed, Sep 9, 2020	10.82	12.25	10.82	12.01
7138	NASDAQ	USAU	Tue, Sep 8, 2020	10.59	11.00	10.23	10.93
7137	NASDAQ	USAU	Fri, Sep 4, 2020	10.54	10.86	10.20	10.73
7136	NASDAQ	USAU	Thu, Sep 3, 2020	10.49	10.67	10.01	10.47
7135	NASDAQ	USAU	Wed, Sep 2, 2020	10.70	10.70	10.30	10.49
7134	NASDAQ	USAU	Tue, Sep 1, 2020	10.66	10.82	10.21	10.73
7133	NASDAQ	USAU	Mon, Aug 31, 2020	10.91	10.91	10.27	10.49
7132	NASDAQ	USAU	Fri, Aug 28, 2020	11.20	11.20	10.79	10.80
7131	NASDAQ	USAU	Thu, Aug 27, 2020	11.51	11.56	10.72	11.19
7130	NASDAQ	USAU	Wed, Aug 26, 2020	10.59	11.46	10.59	11.28
7129	NASDAQ	USAU	Tue, Aug 25, 2020	10.35	10.78	10.15	10.73
7128	NASDAQ	USAU	Mon, Aug 24, 2020	11.50	11.56	10.10	10.52
7127	NASDAQ	USAU	Fri, Aug 21, 2020	12.41	12.47	11.20	11.20
7126	NASDAQ	USAU	Thu, Aug 20, 2020	12.94	12.99	12.26	12.51
7125	NASDAQ	USAU	Wed, Aug 19, 2020	13.12	13.19	12.43	12.77
7124	NASDAQ	USAU	Tue, Aug 18, 2020	14.04	14.27	12.70	13.42
7123	NASDAQ	USAU	Mon, Aug 17, 2020	12.64	13.66	12.53	13.64
7122	NASDAQ	USAU	Fri, Aug 14, 2020	13.00	14.44	11.36	11.98
7121	NASDAQ	USAU	Thu, Aug 13, 2020	11.32	12.91	11.32	12.80
7120	NASDAQ	USAU	Wed, Aug 12, 2020	9.21	11.26	9.21	11.05
7119	NASDAQ	USAU	Tue, Aug 11, 2020	9.70	10.00	8.87	9.53
7118	NASDAQ	USAU	Mon, Aug 10, 2020	8.83	9.94	8.82	9.57
7117	NASDAQ	USAU	Fri, Aug 7, 2020	8.14	8.64	8.03	8.52
7116	NASDAQ	USAU	Thu, Aug 6, 2020	8.28	8.48	8.00	8.20
7115	NASDAQ	USAU	Wed, Aug 5, 2020	8.26	8.47	7.64	8.18
7114	NASDAQ	USAU	Tue, Aug 4, 2020	7.88	8.25	7.65	8.20
7113	NASDAQ	USAU	Mon, Aug 3, 2020	8.12	8.12	7.66	7.88
7112	NASDAQ	USAU	Fri, Jul 31, 2020	8.02	8.13	7.79	8.13
7111	NASDAQ	USAU	Thu, Jul 30, 2020	7.68	8.27	7.63	7.84
7110	NASDAQ	USAU	Wed, Jul 29, 2020	8.00	8.10	7.38	7.78
7109	NASDAQ	USAU	Tue, Jul 28, 2020	8.17	8.35	7.99	8.02
7108	NASDAQ	USAU	Mon, Jul 27, 2020	8.70	8.80	8.15	8.40
7107	NASDAQ	USAU	Fri, Jul 24, 2020	8.50	8.60	8.24	8.47
7106	NASDAQ	USAU	Thu, Jul 23, 2020	8.40	8.46	8.16	8.42
7105	NASDAQ	USAU	Wed, Jul 22, 2020	8.15	8.45	8.15	8.32
7104	NASDAQ	USAU	Tue, Jul 21, 2020	8.17	8.55	7.96	8.06
7103	NASDAQ	USAU	Mon, Jul 20, 2020	7.76	8.17	7.51	7.99
7102	NASDAQ	USAU	Fri, Jul 17, 2020	7.57	7.83	7.53	7.76
7101	NASDAQ	USAU	Thu, Jul 16, 2020	7.68	7.69	7.55	7.57
7100	NASDAQ	USAU	Wed, Jul 15, 2020	7.53	7.71	7.38	7.63
7099	NASDAQ	USAU	Tue, Jul 14, 2020	7.56	7.75	7.10	7.58
7098	NASDAQ	USAU	Mon, Jul 13, 2020	8.05	8.22	7.40	7.51
7097	NASDAQ	USAU	Fri, Jul 10, 2020	6.65	7.73	6.65	7.35
7096	NASDAQ	USAU	Thu, Jul 9, 2020	6.83	6.83	6.50	6.64
7095	NASDAQ	USAU	Wed, Jul 8, 2020	6.80	6.91	6.52	6.61
7094	NASDAQ	USAU	Tue, Jul 7, 2020	6.38	6.83	6.27	6.66
7093	NASDAQ	USAU	Mon, Jul 6, 2020	6.48	6.64	6.42	6.48
7092	NASDAQ	USAU	Thu, Jul 2, 2020	6.75	6.75	6.37	6.44
7091	NASDAQ	USAU	Wed, Jul 1, 2020	6.71	6.71	6.54	6.63
7090	NASDAQ	USAU	Tue, Jun 30, 2020	6.54	7.25	6.22	6.71
7089	NASDAQ	USAU	Mon, Jun 29, 2020	6.77	6.80	6.41	6.59
7088	NASDAQ	USAU	Fri, Jun 26, 2020	6.68	6.82	6.33	6.61
7087	NASDAQ	USAU	Thu, Jun 25, 2020	6.66	6.84	6.57	6.67
7086	NASDAQ	USAU	Wed, Jun 24, 2020	6.98	6.98	6.54	6.67
7085	NASDAQ	USAU	Tue, Jun 23, 2020	6.79	6.96	6.53	6.84
7084	NASDAQ	USAU	Mon, Jun 22, 2020	6.49	7.08	6.41	6.60
7083	NASDAQ	USAU	Fri, Jun 19, 2020	6.16	6.50	6.16	6.39
7082	NASDAQ	USAU	Thu, Jun 18, 2020	6.26	6.26	6.05	6.16
7081	NASDAQ	USAU	Wed, Jun 17, 2020	6.27	6.47	6.07	6.31
7080	NASDAQ	USAU	Tue, Jun 16, 2020	6.22	6.43	6.21	6.27
7079	NASDAQ	USAU	Mon, Jun 15, 2020	6.03	6.27	5.87	6.20
7078	NASDAQ	USAU	Fri, Jun 12, 2020	6.99	6.99	6.05	6.20
7077	NASDAQ	USAU	Thu, Jun 11, 2020	6.61	6.70	6.25	6.36
7076	NASDAQ	USAU	Wed, Jun 10, 2020	6.81	6.93	6.37	6.60
7075	NASDAQ	USAU	Tue, Jun 9, 2020	6.96	7.00	6.80	6.80
7074	NASDAQ	USAU	Mon, Jun 8, 2020	7.10	7.18	6.82	7.03
7073	NASDAQ	USAU	Fri, Jun 5, 2020	7.20	7.33	6.56	7.04
7072	NASDAQ	USAU	Thu, Jun 4, 2020	7.69	7.77	7.11	7.34
7071	NASDAQ	USAU	Wed, Jun 3, 2020	7.51	7.73	7.01	7.55
7070	NASDAQ	USAU	Tue, Jun 2, 2020	8.35	8.50	7.40	7.42
7069	NASDAQ	USAU	Mon, Jun 1, 2020	9.10	9.13	7.57	8.38
7068	NASDAQ	USAU	Fri, May 29, 2020	8.13	9.90	8.13	8.79
7067	NASDAQ	USAU	Thu, May 28, 2020	7.66	8.25	7.55	8.07
7066	NASDAQ	USAU	Wed, May 27, 2020	6.57	7.27	6.50	7.21
7065	NASDAQ	USAU	Tue, May 26, 2020	6.30	7.20	6.28	6.50
7064	NASDAQ	USAU	Fri, May 22, 2020	5.82	6.05	5.82	6.02
7063	NASDAQ	USAU	Thu, May 21, 2020	5.70	5.90	5.41	5.86
7062	NASDAQ	USAU	Wed, May 20, 2020	6.35	6.35	5.59	5.75
7061	NASDAQ	USAU	Tue, May 19, 2020	5.30	6.15	5.26	5.98
7060	NASDAQ	USAU	Mon, May 18, 2020	5.11	5.30	5.11	5.22
7059	NASDAQ	USAU	Fri, May 15, 2020	5.06	5.20	4.65	5.11
7058	NASDAQ	USAU	Thu, May 14, 2020	4.99	5.04	4.60	5.04
7057	NASDAQ	USAU	Wed, May 13, 2020	5.00	5.00	4.75	4.79
7056	NASDAQ	USAU	Tue, May 12, 2020	5.03	5.03	4.85	4.85
7055	NASDAQ	USAU	Mon, May 11, 2020	5.09	5.11	4.94	5.01
7054	NASDAQ	USAU	Fri, May 8, 2020	4.93	5.10	4.93	5.10
7053	NASDAQ	USAU	Thu, May 7, 2020	5.03	5.12	4.93	5.11
7052	NASDAQ	USAU	Wed, May 6, 2020	5.09	5.09	4.77	5.04
7051	NASDAQ	USAU	Tue, May 5, 2020	5.11	5.30	5.05	5.13
7050	NASDAQ	USAU	Mon, May 4, 2020	4.93	5.10	4.90	5.10
7049	NASDAQ	USAU	Fri, May 1, 2020	5.00	5.00	4.91	4.93
7048	NASDAQ	USAU	Thu, Apr 30, 2020	5.12	5.19	4.90	5.11
7047	NASDAQ	USAU	Wed, Apr 29, 2020	5.42	5.42	4.92	5.02
7046	NASDAQ	USAU	Tue, Apr 28, 2020	5.37	5.37	5.05	5.22
7045	NASDAQ	USAU	Mon, Apr 27, 2020	5.11	5.25	5.05	5.23
7044	NASDAQ	USAU	Fri, Apr 24, 2020	4.74	5.15	4.70	5.05
7043	NASDAQ	USAU	Thu, Apr 23, 2020	4.74	5.00	4.55	4.74
7042	NASDAQ	USAU	Wed, Apr 22, 2020	4.61	4.71	4.49	4.52
7041	NASDAQ	USAU	Tue, Apr 21, 2020	4.80	4.90	4.48	4.54
7040	NASDAQ	USAU	Mon, Apr 20, 2020	4.91	5.01	4.85	4.90
7039	NASDAQ	USAU	Fri, Apr 17, 2020	4.90	5.00	4.75	4.85
7038	NASDAQ	USAU	Thu, Apr 16, 2020	5.02	5.03	4.85	4.90
7037	NASDAQ	USAU	Wed, Apr 15, 2020	5.16	5.21	4.85	5.10
7036	NASDAQ	USAU	Tue, Apr 14, 2020	5.00	5.48	4.81	5.15
7035	NASDAQ	USAU	Mon, Apr 13, 2020	4.89	5.00	4.61	4.91
7034	NASDAQ	USAU	Thu, Apr 9, 2020	5.10	5.15	4.90	4.95
7033	NASDAQ	USAU	Wed, Apr 8, 2020	5.07	5.15	5.05	5.10
7032	NASDAQ	USAU	Tue, Apr 7, 2020	5.24	5.24	4.82	4.98
7031	NASDAQ	USAU	Mon, Apr 6, 2020	5.27	5.27	5.03	5.15
7030	NASDAQ	USAU	Fri, Apr 3, 2020	5.07	5.10	4.86	5.08
7029	NASDAQ	USAU	Thu, Apr 2, 2020	4.67	4.91	4.67	4.82
7028	NASDAQ	USAU	Wed, Apr 1, 2020	5.05	5.07	4.52	4.68
7027	NASDAQ	USAU	Tue, Mar 31, 2020	5.18	5.36	5.06	5.11
7026	NASDAQ	USAU	Mon, Mar 30, 2020	6.00	6.00	4.90	5.34
7025	NASDAQ	USAU	Fri, Mar 27, 2020	8.59	8.60	6.69	7.00
7024	NASDAQ	USAU	Thu, Mar 26, 2020	9.03	11.00	8.00	8.50
7023	NASDAQ	USAU	Wed, Mar 25, 2020	7.79	12.74	7.79	8.81
7022	NASDAQ	USAU	Tue, Mar 24, 2020	4.88	9.50	4.25	7.40
7021	NASDAQ	USAU	Mon, Mar 23, 2020	3.50	4.00	3.00	3.32
7020	NASDAQ	USAU	Fri, Mar 20, 2020	3.55	4.55	3.00	3.29
7019	NASDAQ	USAU	Thu, Mar 19, 2020	4.00	4.18	3.60	3.90
7018	NASDAQ	USAU	Wed, Mar 18, 2020	3.60	4.30	3.45	4.11
7017	NASDAQ	USAU	Tue, Mar 17, 2020	4.32	4.50	3.70	4.38
7016	NASDAQ	USAU	Mon, Mar 16, 2020	3.00	3.40	2.61	3.30
7015	NASDAQ	USAU	Fri, Mar 13, 2020	4.97	4.98	3.08	3.45
7014	NASDAQ	USAU	Thu, Mar 12, 2020	5.10	5.50	3.90	4.68
7013	NASDAQ	USAU	Wed, Mar 11, 2020	6.00	6.10	4.75	5.29
7012	NASDAQ	USAU	Tue, Mar 10, 2020	6.35	6.35	5.81	6.00
7011	NASDAQ	USAU	Mon, Mar 9, 2020	6.30	6.70	5.81	6.27
7010	NASDAQ	USAU	Fri, Mar 6, 2020	7.00	7.00	6.21	6.40
7009	NASDAQ	USAU	Thu, Mar 5, 2020	7.00	7.50	6.50	6.90
7008	NASDAQ	USAU	Wed, Mar 4, 2020	6.50	7.00	6.10	7.00
7007	NASDAQ	USAU	Tue, Mar 3, 2020	6.38	6.50	6.00	6.45
7006	NASDAQ	USAU	Mon, Mar 2, 2020	6.50	6.61	6.00	6.05
7005	NASDAQ	USAU	Fri, Feb 28, 2020	6.50	6.80	6.00	6.26
7004	NASDAQ	USAU	Thu, Feb 27, 2020	7.11	7.50	6.50	6.90
7003	NASDAQ	USAU	Wed, Feb 26, 2020	7.50	7.70	7.10	7.35
7002	NASDAQ	USAU	Tue, Feb 25, 2020	7.70	7.80	7.40	7.45
7001	NASDAQ	USAU	Mon, Feb 24, 2020	7.90	8.00	7.67	7.88
7000	NASDAQ	USAU	Fri, Feb 21, 2020	7.50	7.66	7.21	7.66
6999	NASDAQ	USAU	Thu, Feb 20, 2020	7.40	7.80	7.20	7.37
6998	NASDAQ	USAU	Wed, Feb 19, 2020	7.60	7.80	7.50	7.60
6997	NASDAQ	USAU	Tue, Feb 18, 2020	7.75	7.96	7.40	7.50
6996	NASDAQ	USAU	Fri, Feb 14, 2020	7.68	7.99	7.56	7.65
6995	NASDAQ	USAU	Thu, Feb 13, 2020	7.68	7.94	7.50	7.67
6994	NASDAQ	USAU	Wed, Feb 12, 2020	7.87	7.90	7.53	7.74
6993	NASDAQ	USAU	Tue, Feb 11, 2020	7.90	7.96	7.50	7.90
6992	NASDAQ	USAU	Mon, Feb 10, 2020	8.00	8.03	7.70	7.90
6991	NASDAQ	USAU	Fri, Feb 7, 2020	7.80	8.00	7.80	8.00
6990	NASDAQ	USAU	Thu, Feb 6, 2020	7.90	7.90	7.50	7.71
6989	NASDAQ	USAU	Wed, Feb 5, 2020	8.00	8.20	7.70	7.90
6988	NASDAQ	USAU	Tue, Feb 4, 2020	8.03	8.40	7.70	8.00
6987	NASDAQ	USAU	Mon, Feb 3, 2020	8.05	8.40	7.90	8.20
6986	NASDAQ	USAU	Fri, Jan 31, 2020	8.04	8.42	8.04	8.08
6985	NASDAQ	USAU	Thu, Jan 30, 2020	8.10	8.46	8.04	8.22
6984	NASDAQ	USAU	Wed, Jan 29, 2020	8.00	8.40	7.80	8.08
6983	NASDAQ	USAU	Tue, Jan 28, 2020	7.90	8.40	7.90	8.10
6982	NASDAQ	USAU	Mon, Jan 27, 2020	8.44	8.70	8.02	8.18
6981	NASDAQ	USAU	Fri, Jan 24, 2020	8.00	8.50	8.00	8.25
6980	NASDAQ	USAU	Thu, Jan 23, 2020	8.19	8.50	8.13	8.20
6979	NASDAQ	USAU	Wed, Jan 22, 2020	8.43	8.48	8.13	8.30
6978	NASDAQ	USAU	Tue, Jan 21, 2020	8.30	8.90	8.30	8.48
6977	NASDAQ	USAU	Fri, Jan 17, 2020	9.00	9.00	8.46	8.46
6976	NASDAQ	USAU	Thu, Jan 16, 2020	9.00	9.00	8.61	8.92
6975	NASDAQ	USAU	Wed, Jan 15, 2020	9.00	9.20	8.71	9.00
6974	NASDAQ	USAU	Tue, Jan 14, 2020	8.98	9.00	8.60	8.70
6973	NASDAQ	USAU	Mon, Jan 13, 2020	8.90	9.20	8.60	8.80
6972	NASDAQ	USAU	Fri, Jan 10, 2020	8.70	9.00	8.70	8.96
6971	NASDAQ	USAU	Thu, Jan 9, 2020	8.33	8.83	8.33	8.65
6970	NASDAQ	USAU	Wed, Jan 8, 2020	10.00	10.04	8.50	8.66
6969	NASDAQ	USAU	Tue, Jan 7, 2020	9.31	10.00	9.30	9.67
6968	NASDAQ	USAU	Mon, Jan 6, 2020	9.40	9.40	8.90	9.30
6967	NASDAQ	USAU	Fri, Jan 3, 2020	8.49	9.00	8.39	8.69
6966	NASDAQ	USAU	Thu, Jan 2, 2020	8.20	8.40	8.16	8.40
6965	NASDAQ	USAU	Tue, Dec 31, 2019	8.03	8.35	7.90	8.07
6964	NASDAQ	USAU	Mon, Dec 30, 2019	7.90	8.15	7.90	7.98
6963	NASDAQ	USAU	Fri, Dec 27, 2019	8.20	8.35	7.85	7.85
6962	NASDAQ	USAU	Thu, Dec 26, 2019	7.90	8.50	7.80	7.85
6961	NASDAQ	USAU	Tue, Dec 24, 2019	7.75	7.90	7.75	7.90
6960	NASDAQ	USAU	Mon, Dec 23, 2019	8.05	8.10	7.75	7.79
6959	NASDAQ	USAU	Fri, Dec 20, 2019	8.17	8.20	7.70	7.90
6958	NASDAQ	USAU	Thu, Dec 19, 2019	8.20	8.20	7.50	7.70
6957	NASDAQ	USAU	Wed, Dec 18, 2019	8.21	8.29	8.10	8.10
6956	NASDAQ	USAU	Tue, Dec 17, 2019	8.10	8.30	8.10	8.10
6955	NASDAQ	USAU	Mon, Dec 16, 2019	8.43	8.43	8.10	8.10
6954	NASDAQ	USAU	Fri, Dec 13, 2019	8.50	8.50	8.10	8.37
6953	NASDAQ	USAU	Thu, Dec 12, 2019	8.30	8.50	8.19	8.30
6952	NASDAQ	USAU	Wed, Dec 11, 2019	8.40	8.50	8.20	8.50
6951	NASDAQ	USAU	Tue, Dec 10, 2019	8.50	8.80	8.30	8.52
6950	NASDAQ	USAU	Mon, Dec 9, 2019	8.80	9.00	8.20	8.38
6949	NASDAQ	USAU	Fri, Dec 6, 2019	8.20	8.50	8.20	8.20
6948	NASDAQ	USAU	Thu, Dec 5, 2019	8.50	8.50	8.25	8.31
6947	NASDAQ	USAU	Wed, Dec 4, 2019	8.13	8.45	8.13	8.30
6946	NASDAQ	USAU	Tue, Dec 3, 2019	8.40	8.40	8.12	8.25
6945	NASDAQ	USAU	Mon, Dec 2, 2019	8.00	8.80	8.00	8.40
6944	NASDAQ	USAU	Fri, Nov 29, 2019	8.10	8.16	7.85	8.00
6943	NASDAQ	USAU	Wed, Nov 27, 2019	8.05	8.20	7.97	8.05
6942	NASDAQ	USAU	Tue, Nov 26, 2019	8.13	8.20	7.99	8.06
6941	NASDAQ	USAU	Mon, Nov 25, 2019	8.00	8.20	7.75	8.00
6940	NASDAQ	USAU	Fri, Nov 22, 2019	7.63	8.00	7.39	7.70
6939	NASDAQ	USAU	Thu, Nov 21, 2019	6.80	7.85	6.80	7.63
6938	NASDAQ	USAU	Wed, Nov 20, 2019	6.90	7.00	6.80	6.80
6937	NASDAQ	USAU	Tue, Nov 19, 2019	6.51	7.00	6.51	6.80
6936	NASDAQ	USAU	Mon, Nov 18, 2019	7.00	7.00	6.53	6.63
6935	NASDAQ	USAU	Fri, Nov 15, 2019	7.30	7.30	7.00	7.30
6934	NASDAQ	USAU	Thu, Nov 14, 2019	7.59	7.62	7.30	7.50
6933	NASDAQ	USAU	Wed, Nov 13, 2019	7.30	7.88	7.30	7.70
6932	NASDAQ	USAU	Tue, Nov 12, 2019	8.00	8.40	7.20	7.35
6931	NASDAQ	USAU	Mon, Nov 11, 2019	7.75	7.80	7.62	7.63
6930	NASDAQ	USAU	Fri, Nov 8, 2019	7.88	7.98	7.75	7.82
6929	NASDAQ	USAU	Thu, Nov 7, 2019	8.00	8.20	7.50	7.98
6928	NASDAQ	USAU	Wed, Nov 6, 2019	8.26	8.26	8.00	8.00
6927	NASDAQ	USAU	Tue, Nov 5, 2019	8.12	8.43	8.07	8.25
6926	NASDAQ	USAU	Mon, Nov 4, 2019	8.40	8.50	8.30	8.45
6925	NASDAQ	USAU	Fri, Nov 1, 2019	7.90	8.50	7.90	8.36
6924	NASDAQ	USAU	Thu, Oct 31, 2019	8.12	8.20	7.92	7.96
6923	NASDAQ	USAU	Wed, Oct 30, 2019	8.45	8.52	8.10	8.12
6922	NASDAQ	USAU	Tue, Oct 29, 2019	8.60	8.60	8.20	8.20
6921	NASDAQ	USAU	Mon, Oct 28, 2019	8.34	8.54	8.20	8.26
6920	NASDAQ	USAU	Fri, Oct 25, 2019	8.20	8.60	8.20	8.34
6919	NASDAQ	USAU	Thu, Oct 24, 2019	8.59	9.00	8.22	8.30
6918	NASDAQ	USAU	Wed, Oct 23, 2019	8.20	8.73	8.15	8.55
6917	NASDAQ	USAU	Tue, Oct 22, 2019	8.38	8.38	8.10	8.24
6916	NASDAQ	USAU	Mon, Oct 21, 2019	8.15	8.70	8.13	8.20
6915	NASDAQ	USAU	Fri, Oct 18, 2019	8.60	8.97	8.10	8.12
6914	NASDAQ	USAU	Thu, Oct 17, 2019	8.70	8.70	8.60	8.60
6913	NASDAQ	USAU	Wed, Oct 16, 2019	8.60	8.70	8.50	8.58
6912	NASDAQ	USAU	Tue, Oct 15, 2019	8.63	8.80	8.50	8.50
6911	NASDAQ	USAU	Mon, Oct 14, 2019	8.97	8.97	8.50	8.56
6910	NASDAQ	USAU	Fri, Oct 11, 2019	9.00	9.04	8.51	8.97
6909	NASDAQ	USAU	Thu, Oct 10, 2019	8.80	8.90	8.53	8.65
6908	NASDAQ	USAU	Wed, Oct 9, 2019	9.20	9.40	8.70	8.79
6907	NASDAQ	USAU	Tue, Oct 8, 2019	9.30	9.35	9.00	9.20
6906	NASDAQ	USAU	Mon, Oct 7, 2019	9.30	9.50	9.05	9.17
6905	NASDAQ	USAU	Fri, Oct 4, 2019	9.40	9.51	8.88	9.25
6904	NASDAQ	USAU	Thu, Oct 3, 2019	9.30	9.40	8.95	9.30
6903	NASDAQ	USAU	Wed, Oct 2, 2019	9.30	9.42	9.27	9.30
6902	NASDAQ	USAU	Tue, Oct 1, 2019	9.20	9.60	9.00	9.15
6901	NASDAQ	USAU	Mon, Sep 30, 2019	9.61	9.90	9.16	9.30
6900	NASDAQ	USAU	Fri, Sep 27, 2019	10.20	10.30	9.50	9.74
6899	NASDAQ	USAU	Thu, Sep 26, 2019	10.10	10.30	9.90	10.30
6898	NASDAQ	USAU	Wed, Sep 25, 2019	10.10	10.30	10.00	10.00
6897	NASDAQ	USAU	Tue, Sep 24, 2019	10.80	11.00	10.05	10.10
6896	NASDAQ	USAU	Mon, Sep 23, 2019	10.70	11.00	10.70	10.80
6895	NASDAQ	USAU	Fri, Sep 20, 2019	10.50	10.70	10.30	10.70
6894	NASDAQ	USAU	Thu, Sep 19, 2019	10.40	10.50	10.20	10.40
6893	NASDAQ	USAU	Wed, Sep 18, 2019	10.40	10.50	10.10	10.30
6892	NASDAQ	USAU	Tue, Sep 17, 2019	10.30	10.50	10.30	10.40
6891	NASDAQ	USAU	Mon, Sep 16, 2019	10.40	10.40	10.10	10.30
6890	NASDAQ	USAU	Fri, Sep 13, 2019	10.50	10.60	10.10	10.25
6889	NASDAQ	USAU	Thu, Sep 12, 2019	11.00	11.20	10.50	10.60
6888	NASDAQ	USAU	Wed, Sep 11, 2019	10.20	10.80	10.10	10.70
6887	NASDAQ	USAU	Tue, Sep 10, 2019	10.10	10.20	9.90	10.10
6886	NASDAQ	USAU	Mon, Sep 9, 2019	10.00	10.20	9.84	10.00
6885	NASDAQ	USAU	Fri, Sep 6, 2019	9.77	10.20	9.75	10.20
6884	NASDAQ	USAU	Thu, Sep 5, 2019	9.91	10.00	9.70	9.79
6883	NASDAQ	USAU	Wed, Sep 4, 2019	10.00	10.20	9.87	10.20
6882	NASDAQ	USAU	Tue, Sep 3, 2019	9.50	10.10	9.50	10.00
6881	NASDAQ	USAU	Fri, Aug 30, 2019	9.20	9.20	8.90	9.05
6880	NASDAQ	USAU	Thu, Aug 29, 2019	8.80	9.06	8.80	8.88
6879	NASDAQ	USAU	Wed, Aug 28, 2019	9.10	9.10	8.63	8.85
6878	NASDAQ	USAU	Tue, Aug 27, 2019	9.65	9.65	8.85	9.10
6877	NASDAQ	USAU	Mon, Aug 26, 2019	9.70	9.80	9.60	9.70
6876	NASDAQ	USAU	Fri, Aug 23, 2019	9.71	9.85	9.70	9.75
6875	NASDAQ	USAU	Thu, Aug 22, 2019	9.70	9.81	9.61	9.71
6874	NASDAQ	USAU	Wed, Aug 21, 2019	9.80	9.90	9.62	9.80
6873	NASDAQ	USAU	Tue, Aug 20, 2019	9.90	9.90	9.70	9.90
6872	NASDAQ	USAU	Mon, Aug 19, 2019	10.00	10.00	9.73	9.80
6871	NASDAQ	USAU	Fri, Aug 16, 2019	10.10	10.10	9.73	9.90
6870	NASDAQ	USAU	Thu, Aug 15, 2019	10.00	10.10	9.80	9.94
6869	NASDAQ	USAU	Wed, Aug 14, 2019	10.00	10.20	9.90	10.00
6868	NASDAQ	USAU	Tue, Aug 13, 2019	10.10	10.20	9.90	10.20
6867	NASDAQ	USAU	Mon, Aug 12, 2019	9.90	10.10	9.90	10.00
6866	NASDAQ	USAU	Fri, Aug 9, 2019	10.50	10.50	10.00	10.00
6865	NASDAQ	USAU	Thu, Aug 8, 2019	10.30	10.50	10.10	10.10
6864	NASDAQ	USAU	Wed, Aug 7, 2019	10.00	10.90	10.00	10.30
6863	NASDAQ	USAU	Tue, Aug 6, 2019	10.80	10.80	9.61	10.40
6862	NASDAQ	USAU	Mon, Aug 5, 2019	10.50	11.00	10.30	10.60
6861	NASDAQ	USAU	Fri, Aug 2, 2019	10.40	10.50	10.20	10.50
6860	NASDAQ	USAU	Thu, Aug 1, 2019	9.90	10.30	9.90	10.00
6859	NASDAQ	USAU	Wed, Jul 31, 2019	10.10	10.40	9.90	9.90
6858	NASDAQ	USAU	Tue, Jul 30, 2019	10.20	10.30	10.10	10.10
6857	NASDAQ	USAU	Mon, Jul 29, 2019	10.30	10.50	10.00	10.20
6856	NASDAQ	USAU	Fri, Jul 26, 2019	10.50	10.50	10.00	10.20
6855	NASDAQ	USAU	Thu, Jul 25, 2019	10.50	10.50	10.10	10.40
6854	NASDAQ	USAU	Wed, Jul 24, 2019	10.60	10.60	10.20	10.40
6853	NASDAQ	USAU	Tue, Jul 23, 2019	10.50	10.70	10.21	10.60
6852	NASDAQ	USAU	Mon, Jul 22, 2019	10.40	10.50	10.20	10.40
6851	NASDAQ	USAU	Fri, Jul 19, 2019	10.00	10.50	10.00	10.40
6850	NASDAQ	USAU	Thu, Jul 18, 2019	10.10	10.30	10.10	10.20
6849	NASDAQ	USAU	Wed, Jul 17, 2019	10.40	10.40	10.10	10.20
6848	NASDAQ	USAU	Tue, Jul 16, 2019	10.20	10.50	9.90	10.30
6847	NASDAQ	USAU	Mon, Jul 15, 2019	10.60	10.60	10.00	10.20
6846	NASDAQ	USAU	Fri, Jul 12, 2019	10.90	10.90	10.40	10.50
6845	NASDAQ	USAU	Thu, Jul 11, 2019	11.00	11.00	10.40	10.80
6844	NASDAQ	USAU	Wed, Jul 10, 2019	10.00	10.80	9.90	10.70
6843	NASDAQ	USAU	Tue, Jul 9, 2019	10.00	10.00	9.80	10.00
6842	NASDAQ	USAU	Mon, Jul 8, 2019	9.55	10.30	9.50	10.00
6841	NASDAQ	USAU	Fri, Jul 5, 2019	10.20	10.20	9.80	10.07
6840	NASDAQ	USAU	Wed, Jul 3, 2019	10.40	10.50	10.34	10.50
6839	NASDAQ	USAU	Tue, Jul 2, 2019	10.30	10.50	10.18	10.40
6838	NASDAQ	USAU	Mon, Jul 1, 2019	10.30	10.40	10.10	10.20
6837	NASDAQ	USAU	Fri, Jun 28, 2019	10.40	10.40	10.11	10.30
6836	NASDAQ	USAU	Thu, Jun 27, 2019	10.30	10.50	10.12	10.20
6835	NASDAQ	USAU	Wed, Jun 26, 2019	10.30	10.70	10.10	10.40
6834	NASDAQ	USAU	Tue, Jun 25, 2019	10.60	10.80	10.40	10.40
6833	NASDAQ	USAU	Mon, Jun 24, 2019	10.30	10.80	10.30	10.50
6832	NASDAQ	USAU	Fri, Jun 21, 2019	10.70	11.20	10.33	10.60
6831	NASDAQ	USAU	Thu, Jun 20, 2019	11.60	11.60	10.10	10.40
6830	NASDAQ	USAU	Wed, Jun 19, 2019	11.40	11.70	11.30	11.40
6829	NASDAQ	USAU	Tue, Jun 18, 2019	11.40	11.70	11.25	11.40
6828	NASDAQ	USAU	Mon, Jun 17, 2019	11.30	11.64	11.30	11.40
6827	NASDAQ	USAU	Fri, Jun 14, 2019	11.70	11.80	11.12	11.20
6826	NASDAQ	USAU	Thu, Jun 13, 2019	11.20	11.60	10.64	11.43
6825	NASDAQ	USAU	Wed, Jun 12, 2019	11.20	11.41	10.70	11.10
6824	NASDAQ	USAU	Tue, Jun 11, 2019	11.30	11.60	10.40	11.20
6823	NASDAQ	USAU	Mon, Jun 10, 2019	11.10	11.70	10.71	11.70
6822	NASDAQ	USAU	Fri, Jun 7, 2019	11.00	11.40	10.92	11.30
6821	NASDAQ	USAU	Thu, Jun 6, 2019	10.00	11.40	10.00	11.10
6820	NASDAQ	USAU	Wed, Jun 5, 2019	12.00	12.00	10.10	10.10
6819	NASDAQ	USAU	Tue, Jun 4, 2019	13.20	13.20	11.40	12.00
6818	NASDAQ	USAU	Mon, Jun 3, 2019	13.50	13.50	12.20	12.80
6817	NASDAQ	USAU	Fri, May 31, 2019	13.40	13.59	12.80	13.30
6816	NASDAQ	USAU	Thu, May 30, 2019	13.60	13.80	12.70	13.20
6815	NASDAQ	USAU	Wed, May 29, 2019	13.80	13.90	13.50	13.60
6814	NASDAQ	USAU	Tue, May 28, 2019	14.00	14.00	13.50	13.80
6813	NASDAQ	USAU	Fri, May 24, 2019	13.90	13.90	13.50	13.90
6812	NASDAQ	USAU	Thu, May 23, 2019	14.00	14.00	13.40	13.80
6811	NASDAQ	USAU	Wed, May 22, 2019	13.90	13.90	13.41	13.60
6810	NASDAQ	USAU	Tue, May 21, 2019	15.30	15.30	13.40	14.10
6809	NASDAQ	USAU	Mon, May 20, 2019	14.10	14.70	14.00	14.10
6808	NASDAQ	USAU	Fri, May 17, 2019	14.00	14.00	12.50	13.30
6807	NASDAQ	USAU	Thu, May 16, 2019	13.40	13.60	12.81	13.50
6806	NASDAQ	USAU	Wed, May 15, 2019	13.60	13.60	12.20	12.64
6805	NASDAQ	USAU	Tue, May 14, 2019	12.70	14.90	12.66	13.23
6804	NASDAQ	USAU	Mon, May 13, 2019	12.00	12.70	11.90	12.60
6803	NASDAQ	USAU	Fri, May 10, 2019	11.80	12.00	11.40	11.93
6802	NASDAQ	USAU	Thu, May 9, 2019	11.80	12.00	11.50	11.70
6801	NASDAQ	USAU	Wed, May 8, 2019	11.70	12.00	11.30	11.80
6800	NASDAQ	USAU	Tue, May 7, 2019	11.50	11.70	11.30	11.70
6799	NASDAQ	USAU	Mon, May 6, 2019	11.50	11.80	11.00	11.40
6798	NASDAQ	USAU	Fri, May 3, 2019	11.00	11.60	10.92	11.30
6797	NASDAQ	USAU	Thu, May 2, 2019	11.90	11.90	10.60	11.20
6796	NASDAQ	USAU	Wed, May 1, 2019	11.40	11.80	11.40	11.70
6795	NASDAQ	USAU	Tue, Apr 30, 2019	11.80	12.00	11.20	11.70
6794	NASDAQ	USAU	Mon, Apr 29, 2019	10.90	11.80	10.80	11.60
6793	NASDAQ	USAU	Fri, Apr 26, 2019	11.10	11.20	10.70	10.80
6792	NASDAQ	USAU	Thu, Apr 25, 2019	11.10	11.10	10.30	11.10
6791	NASDAQ	USAU	Wed, Apr 24, 2019	10.70	11.30	10.68	11.00
6790	NASDAQ	USAU	Tue, Apr 23, 2019	10.00	10.70	10.00	10.70
6789	NASDAQ	USAU	Mon, Apr 22, 2019	10.50	10.70	10.20	10.60
6788	NASDAQ	USAU	Thu, Apr 18, 2019	10.20	10.50	9.90	10.30
6787	NASDAQ	USAU	Wed, Apr 17, 2019	10.50	10.70	9.70	10.20
6786	NASDAQ	USAU	Tue, Apr 16, 2019	10.30	10.73	10.03	10.50
6785	NASDAQ	USAU	Mon, Apr 15, 2019	9.80	10.30	9.28	10.20
6784	NASDAQ	USAU	Fri, Apr 12, 2019	9.70	10.00	9.28	9.80
6783	NASDAQ	USAU	Thu, Apr 11, 2019	9.90	10.20	9.51	9.87
6782	NASDAQ	USAU	Wed, Apr 10, 2019	9.50	10.35	9.50	9.66
6781	NASDAQ	USAU	Tue, Apr 9, 2019	9.30	9.70	9.30	9.59
6780	NASDAQ	USAU	Mon, Apr 8, 2019	9.30	9.39	9.30	9.38
6779	NASDAQ	USAU	Fri, Apr 5, 2019	8.80	9.39	8.80	9.35
6778	NASDAQ	USAU	Thu, Apr 4, 2019	9.40	9.40	8.88	9.25
6777	NASDAQ	USAU	Wed, Apr 3, 2019	9.01	9.39	9.01	9.10
6776	NASDAQ	USAU	Tue, Apr 2, 2019	9.39	9.39	9.00	9.39
6775	NASDAQ	USAU	Mon, Apr 1, 2019	9.10	9.50	8.80	9.24
6774	NASDAQ	USAU	Fri, Mar 29, 2019	9.00	9.50	9.00	9.03
6773	NASDAQ	USAU	Thu, Mar 28, 2019	8.80	9.30	8.62	8.80
6772	NASDAQ	USAU	Wed, Mar 27, 2019	8.89	8.90	8.60	8.69
6771	NASDAQ	USAU	Tue, Mar 26, 2019	8.90	8.90	8.58	8.80
6770	NASDAQ	USAU	Mon, Mar 25, 2019	8.60	8.90	8.60	8.60
6769	NASDAQ	USAU	Fri, Mar 22, 2019	8.50	8.90	8.50	8.57
6768	NASDAQ	USAU	Thu, Mar 21, 2019	8.71	9.00	8.63	8.85
6767	NASDAQ	USAU	Wed, Mar 20, 2019	8.82	8.90	8.60	8.90
6766	NASDAQ	USAU	Tue, Mar 19, 2019	8.90	8.90	8.67	8.80
6765	NASDAQ	USAU	Mon, Mar 18, 2019	9.00	9.00	8.64	8.90
6764	NASDAQ	USAU	Fri, Mar 15, 2019	9.10	9.10	8.62	8.90
6763	NASDAQ	USAU	Thu, Mar 14, 2019	9.00	9.17	8.73	9.10
6762	NASDAQ	USAU	Wed, Mar 13, 2019	8.62	9.30	8.62	9.10
6761	NASDAQ	USAU	Tue, Mar 12, 2019	9.40	9.50	8.52	8.90
6760	NASDAQ	USAU	Mon, Mar 11, 2019	8.65	8.80	8.50	8.70
6759	NASDAQ	USAU	Fri, Mar 8, 2019	8.40	8.97	8.40	8.50
6758	NASDAQ	USAU	Thu, Mar 7, 2019	8.50	8.90	8.20	8.31
6757	NASDAQ	USAU	Wed, Mar 6, 2019	8.95	9.35	8.50	8.60
6756	NASDAQ	USAU	Tue, Mar 5, 2019	9.30	9.50	9.00	9.00
6755	NASDAQ	USAU	Mon, Mar 4, 2019	9.40	9.50	9.30	9.34
6754	NASDAQ	USAU	Fri, Mar 1, 2019	9.40	9.60	9.20	9.38
6753	NASDAQ	USAU	Thu, Feb 28, 2019	9.79	10.00	9.40	9.46
6752	NASDAQ	USAU	Wed, Feb 27, 2019	9.80	10.00	9.50	9.50
6751	NASDAQ	USAU	Tue, Feb 26, 2019	9.95	10.00	9.50	9.50
6750	NASDAQ	USAU	Mon, Feb 25, 2019	10.00	10.20	9.76	10.00
6749	NASDAQ	USAU	Fri, Feb 22, 2019	9.90	10.50	9.52	9.80
6748	NASDAQ	USAU	Thu, Feb 21, 2019	9.80	10.10	9.80	10.00
6747	NASDAQ	USAU	Wed, Feb 20, 2019	10.40	10.40	9.30	9.80
6746	NASDAQ	USAU	Tue, Feb 19, 2019	9.78	10.30	9.36	10.30
6745	NASDAQ	USAU	Fri, Feb 15, 2019	9.50	9.60	9.00	9.30
6744	NASDAQ	USAU	Thu, Feb 14, 2019	9.15	9.50	9.00	9.00
6743	NASDAQ	USAU	Wed, Feb 13, 2019	9.50	9.55	9.15	9.20
6742	NASDAQ	USAU	Tue, Feb 12, 2019	9.20	9.40	9.00	9.25
6741	NASDAQ	USAU	Mon, Feb 11, 2019	9.30	9.30	8.97	9.00
6740	NASDAQ	USAU	Fri, Feb 8, 2019	9.00	9.30	8.73	9.30
6739	NASDAQ	USAU	Thu, Feb 7, 2019	8.98	9.20	8.72	8.90
6738	NASDAQ	USAU	Wed, Feb 6, 2019	8.60	9.00	8.60	8.72
6737	NASDAQ	USAU	Tue, Feb 5, 2019	9.50	9.50	8.80	8.90
6736	NASDAQ	USAU	Mon, Feb 4, 2019	9.50	9.65	8.50	9.40
6735	NASDAQ	USAU	Fri, Feb 1, 2019	9.80	9.80	9.50	9.50
6734	NASDAQ	USAU	Thu, Jan 31, 2019	10.20	10.20	9.60	9.85
6733	NASDAQ	USAU	Wed, Jan 30, 2019	10.20	10.30	9.73	10.20
6732	NASDAQ	USAU	Tue, Jan 29, 2019	10.50	10.50	10.00	10.21
6731	NASDAQ	USAU	Mon, Jan 28, 2019	10.40	11.00	10.00	10.45
6730	NASDAQ	USAU	Fri, Jan 25, 2019	10.80	10.85	10.30	10.50
6729	NASDAQ	USAU	Thu, Jan 24, 2019	10.70	10.90	10.10	10.60
6728	NASDAQ	USAU	Wed, Jan 23, 2019	10.50	10.94	10.30	10.38
6727	NASDAQ	USAU	Tue, Jan 22, 2019	10.70	11.00	10.50	10.50
6726	NASDAQ	USAU	Fri, Jan 18, 2019	10.80	11.00	10.60	10.90
6725	NASDAQ	USAU	Thu, Jan 17, 2019	11.10	11.30	10.80	10.80
6724	NASDAQ	USAU	Wed, Jan 16, 2019	11.10	11.30	10.83	11.10
6723	NASDAQ	USAU	Tue, Jan 15, 2019	11.40	11.50	10.80	10.80
6722	NASDAQ	USAU	Mon, Jan 14, 2019	10.90	11.40	10.80	11.30
6721	NASDAQ	USAU	Fri, Jan 11, 2019	11.00	11.00	10.50	11.00
6720	NASDAQ	USAU	Thu, Jan 10, 2019	10.70	11.00	10.60	10.90
6719	NASDAQ	USAU	Wed, Jan 9, 2019	11.00	11.40	10.70	10.88
6718	NASDAQ	USAU	Tue, Jan 8, 2019	10.70	11.00	10.37	10.92
6717	NASDAQ	USAU	Mon, Jan 7, 2019	10.20	10.90	9.84	10.70
6716	NASDAQ	USAU	Fri, Jan 4, 2019	10.30	10.30	9.10	9.72
6715	NASDAQ	USAU	Thu, Jan 3, 2019	9.50	10.50	9.06	10.40
6714	NASDAQ	USAU	Wed, Jan 2, 2019	9.00	9.60	8.54	9.20
6713	NASDAQ	USAU	Mon, Dec 31, 2018	8.90	9.04	8.10	9.00
6712	NASDAQ	USAU	Fri, Dec 28, 2018	8.80	9.20	8.40	8.80
6711	NASDAQ	USAU	Thu, Dec 27, 2018	9.32	9.79	9.00	9.20
6710	NASDAQ	USAU	Wed, Dec 26, 2018	11.30	11.30	9.20	9.30
6709	NASDAQ	USAU	Mon, Dec 24, 2018	10.00	10.00	8.50	9.10
6708	NASDAQ	USAU	Fri, Dec 21, 2018	9.60	10.50	7.40	8.05
6707	NASDAQ	USAU	Thu, Dec 20, 2018	10.70	10.70	9.60	9.75
6706	NASDAQ	USAU	Wed, Dec 19, 2018	11.00	11.00	9.60	10.46
6705	NASDAQ	USAU	Tue, Dec 18, 2018	10.50	10.92	9.40	10.90
6704	NASDAQ	USAU	Mon, Dec 17, 2018	9.40	10.50	9.10	10.50
6703	NASDAQ	USAU	Fri, Dec 14, 2018	9.00	9.40	9.00	9.30
6702	NASDAQ	USAU	Thu, Dec 13, 2018	9.80	9.80	9.20	9.29
6701	NASDAQ	USAU	Wed, Dec 12, 2018	9.90	9.90	9.50	9.90
6700	NASDAQ	USAU	Tue, Dec 11, 2018	9.80	9.90	9.50	9.56
6699	NASDAQ	USAU	Mon, Dec 10, 2018	9.90	10.00	9.40	9.55
6698	NASDAQ	USAU	Fri, Dec 7, 2018	10.00	10.00	9.40	9.80
6697	NASDAQ	USAU	Thu, Dec 6, 2018	10.00	10.00	9.30	9.80
6696	NASDAQ	USAU	Tue, Dec 4, 2018	9.60	9.90	9.30	9.80
6695	NASDAQ	USAU	Mon, Dec 3, 2018	10.00	10.00	9.20	9.70
6694	NASDAQ	USAU	Fri, Nov 30, 2018	9.50	10.00	9.00	9.32
6693	NASDAQ	USAU	Thu, Nov 29, 2018	9.40	10.00	9.00	9.50
6692	NASDAQ	USAU	Wed, Nov 28, 2018	9.20	9.40	8.70	9.00
6691	NASDAQ	USAU	Tue, Nov 27, 2018	9.90	10.20	9.33	9.50
6690	NASDAQ	USAU	Mon, Nov 26, 2018	9.80	10.15	9.61	9.75
6689	NASDAQ	USAU	Fri, Nov 23, 2018	9.90	10.20	9.63	10.00
6688	NASDAQ	USAU	Wed, Nov 21, 2018	9.30	10.00	9.04	10.00
6687	NASDAQ	USAU	Tue, Nov 20, 2018	9.60	9.69	8.92	9.30
6686	NASDAQ	USAU	Mon, Nov 19, 2018	9.50	9.50	9.20	9.50
6685	NASDAQ	USAU	Fri, Nov 16, 2018	9.75	9.75	9.50	9.50
6684	NASDAQ	USAU	Thu, Nov 15, 2018	9.01	9.80	9.01	9.50
6683	NASDAQ	USAU	Wed, Nov 14, 2018	10.00	10.00	9.12	9.27
6682	NASDAQ	USAU	Tue, Nov 13, 2018	9.80	9.98	9.55	9.80
6681	NASDAQ	USAU	Mon, Nov 12, 2018	10.20	10.20	9.80	9.90
6680	NASDAQ	USAU	Fri, Nov 9, 2018	10.10	10.55	9.90	10.10
6679	NASDAQ	USAU	Thu, Nov 8, 2018	10.80	11.10	10.10	10.10
6678	NASDAQ	USAU	Wed, Nov 7, 2018	10.80	11.40	10.40	10.60
6677	NASDAQ	USAU	Tue, Nov 6, 2018	11.00	11.50	10.80	11.00
6676	NASDAQ	USAU	Mon, Nov 5, 2018	10.80	11.00	10.40	10.60
6675	NASDAQ	USAU	Fri, Nov 2, 2018	10.80	11.00	10.55	10.80
6674	NASDAQ	USAU	Thu, Nov 1, 2018	10.40	10.80	10.10	10.50
6673	NASDAQ	USAU	Wed, Oct 31, 2018	10.00	10.40	9.70	10.40
6672	NASDAQ	USAU	Tue, Oct 30, 2018	10.20	10.50	9.80	9.80
6671	NASDAQ	USAU	Mon, Oct 29, 2018	10.30	10.50	10.10	10.20
6670	NASDAQ	USAU	Fri, Oct 26, 2018	10.50	10.52	10.00	10.30
6669	NASDAQ	USAU	Thu, Oct 25, 2018	10.70	10.70	10.10	10.10
6668	NASDAQ	USAU	Wed, Oct 24, 2018	10.80	10.90	10.20	10.55
6667	NASDAQ	USAU	Tue, Oct 23, 2018	10.50	11.60	10.50	10.70
6666	NASDAQ	USAU	Mon, Oct 22, 2018	11.00	11.00	10.20	10.20
6665	NASDAQ	USAU	Fri, Oct 19, 2018	10.70	10.90	10.20	10.20
6664	NASDAQ	USAU	Thu, Oct 18, 2018	10.90	11.24	10.60	10.60
6663	NASDAQ	USAU	Wed, Oct 17, 2018	11.70	11.97	10.80	11.00
6662	NASDAQ	USAU	Tue, Oct 16, 2018	12.00	12.10	11.70	11.70
6661	NASDAQ	USAU	Mon, Oct 15, 2018	11.70	12.40	11.70	11.80
6660	NASDAQ	USAU	Fri, Oct 12, 2018	12.40	12.40	11.20	11.80
6659	NASDAQ	USAU	Thu, Oct 11, 2018	11.00	13.00	10.80	12.80
6658	NASDAQ	USAU	Wed, Oct 10, 2018	11.40	11.50	10.80	11.30
6657	NASDAQ	USAU	Tue, Oct 9, 2018	11.20	11.50	10.78	11.20
6656	NASDAQ	USAU	Mon, Oct 8, 2018	11.00	11.20	10.70	11.10
6655	NASDAQ	USAU	Fri, Oct 5, 2018	10.70	10.80	10.40	10.40
6654	NASDAQ	USAU	Thu, Oct 4, 2018	10.70	10.80	10.30	10.50
6653	NASDAQ	USAU	Wed, Oct 3, 2018	10.60	10.60	10.50	10.50
6652	NASDAQ	USAU	Tue, Oct 2, 2018	10.50	11.00	10.50	10.50
6651	NASDAQ	USAU	Mon, Oct 1, 2018	10.80	10.83	10.50	10.50
6650	NASDAQ	USAU	Fri, Sep 28, 2018	10.50	10.70	10.30	10.60
6649	NASDAQ	USAU	Thu, Sep 27, 2018	10.80	10.80	10.30	10.40
6648	NASDAQ	USAU	Wed, Sep 26, 2018	10.90	11.24	10.90	10.90
6647	NASDAQ	USAU	Tue, Sep 25, 2018	10.50	11.00	10.32	10.90
6646	NASDAQ	USAU	Mon, Sep 24, 2018	10.30	10.70	10.30	10.50
6645	NASDAQ	USAU	Fri, Sep 21, 2018	10.90	11.00	10.20	10.20
6644	NASDAQ	USAU	Thu, Sep 20, 2018	10.50	10.90	10.00	10.70
6643	NASDAQ	USAU	Wed, Sep 19, 2018	10.90	11.00	10.30	10.40
6642	NASDAQ	USAU	Tue, Sep 18, 2018	10.20	11.00	10.20	10.90
6641	NASDAQ	USAU	Mon, Sep 17, 2018	10.10	10.40	9.85	10.10
6640	NASDAQ	USAU	Fri, Sep 14, 2018	10.20	10.20	9.70	9.70
6639	NASDAQ	USAU	Thu, Sep 13, 2018	9.90	10.40	9.70	10.00
6638	NASDAQ	USAU	Wed, Sep 12, 2018	9.86	10.20	9.70	10.20
6637	NASDAQ	USAU	Tue, Sep 11, 2018	10.20	10.50	9.80	9.90
6636	NASDAQ	USAU	Mon, Sep 10, 2018	10.20	10.96	10.20	10.30
6635	NASDAQ	USAU	Fri, Sep 7, 2018	10.73	11.00	10.10	10.20
6634	NASDAQ	USAU	Thu, Sep 6, 2018	10.80	11.00	10.60	10.80
6633	NASDAQ	USAU	Wed, Sep 5, 2018	10.80	11.20	10.41	10.80
6632	NASDAQ	USAU	Tue, Sep 4, 2018	11.60	11.60	10.20	10.50
6631	NASDAQ	USAU	Fri, Aug 31, 2018	10.10	11.90	9.90	11.40
6630	NASDAQ	USAU	Thu, Aug 30, 2018	10.50	10.50	9.90	10.00
6629	NASDAQ	USAU	Wed, Aug 29, 2018	11.30	11.30	10.49	10.70
6628	NASDAQ	USAU	Tue, Aug 28, 2018	11.00	11.20	11.00	11.00
6627	NASDAQ	USAU	Mon, Aug 27, 2018	11.50	11.50	11.00	11.10
6626	NASDAQ	USAU	Fri, Aug 24, 2018	11.20	11.54	11.00	11.20
6625	NASDAQ	USAU	Thu, Aug 23, 2018	12.20	12.22	11.00	11.39
6624	NASDAQ	USAU	Wed, Aug 22, 2018	12.00	12.23	11.80	12.00
6623	NASDAQ	USAU	Tue, Aug 21, 2018	12.30	12.30	11.80	11.80
6622	NASDAQ	USAU	Mon, Aug 20, 2018	11.80	12.53	11.80	12.10
6621	NASDAQ	USAU	Fri, Aug 17, 2018	12.30	12.30	11.80	11.80
6620	NASDAQ	USAU	Thu, Aug 16, 2018	12.50	12.50	11.90	11.90
6619	NASDAQ	USAU	Wed, Aug 15, 2018	12.60	12.60	12.00	12.26
6618	NASDAQ	USAU	Tue, Aug 14, 2018	12.20	12.40	12.00	12.23
6617	NASDAQ	USAU	Mon, Aug 13, 2018	12.30	12.55	12.00	12.20
6616	NASDAQ	USAU	Fri, Aug 10, 2018	12.30	12.60	12.30	12.49
6615	NASDAQ	USAU	Thu, Aug 9, 2018	12.50	13.40	12.20	12.20
6614	NASDAQ	USAU	Wed, Aug 8, 2018	12.70	12.89	12.40	12.60
6613	NASDAQ	USAU	Tue, Aug 7, 2018	12.70	12.90	12.70	12.70
6612	NASDAQ	USAU	Mon, Aug 6, 2018	12.60	12.90	12.60	12.70
6611	NASDAQ	USAU	Fri, Aug 3, 2018	12.60	12.95	12.60	12.60
6610	NASDAQ	USAU	Thu, Aug 2, 2018	12.60	13.20	12.60	12.70
6609	NASDAQ	USAU	Wed, Aug 1, 2018	12.90	13.40	12.60	12.80
6608	NASDAQ	USAU	Tue, Jul 31, 2018	13.30	13.50	12.60	12.70
6607	NASDAQ	USAU	Mon, Jul 30, 2018	12.80	13.30	12.61	13.00
6606	NASDAQ	USAU	Fri, Jul 27, 2018	12.89	13.20	12.60	12.79
6605	NASDAQ	USAU	Thu, Jul 26, 2018	12.90	13.12	12.40	12.59
6604	NASDAQ	USAU	Wed, Jul 25, 2018	13.10	13.16	12.40	12.70
6603	NASDAQ	USAU	Tue, Jul 24, 2018	12.80	13.30	12.70	12.90
6602	NASDAQ	USAU	Mon, Jul 23, 2018	13.10	13.49	12.70	12.86
6601	NASDAQ	USAU	Fri, Jul 20, 2018	13.50	13.60	13.20	13.30
6600	NASDAQ	USAU	Thu, Jul 19, 2018	13.90	13.90	13.20	13.40
6599	NASDAQ	USAU	Wed, Jul 18, 2018	14.00	14.48	13.50	13.82
6598	NASDAQ	USAU	Tue, Jul 17, 2018	13.60	13.80	13.50	13.56
6597	NASDAQ	USAU	Mon, Jul 16, 2018	14.10	14.50	13.75	13.75
6596	NASDAQ	USAU	Fri, Jul 13, 2018	14.30	14.44	13.51	14.06
6595	NASDAQ	USAU	Thu, Jul 12, 2018	14.80	14.90	14.00	14.30
6594	NASDAQ	USAU	Wed, Jul 11, 2018	16.40	16.87	13.34	14.20
6593	NASDAQ	USAU	Tue, Jul 10, 2018	13.50	16.50	13.50	16.30
6592	NASDAQ	USAU	Mon, Jul 9, 2018	12.60	13.30	12.40	13.30
6591	NASDAQ	USAU	Fri, Jul 6, 2018	12.50	12.70	12.40	12.45
6590	NASDAQ	USAU	Thu, Jul 5, 2018	12.70	12.70	12.40	12.66
6589	NASDAQ	USAU	Tue, Jul 3, 2018	12.70	12.70	12.11	12.40
6588	NASDAQ	USAU	Mon, Jul 2, 2018	12.60	12.70	12.30	12.67
6587	NASDAQ	USAU	Fri, Jun 29, 2018	12.50	12.76	12.30	12.60
6586	NASDAQ	USAU	Thu, Jun 28, 2018	12.70	12.80	12.50	12.54
6585	NASDAQ	USAU	Wed, Jun 27, 2018	12.90	12.90	12.60	12.73
6584	NASDAQ	USAU	Tue, Jun 26, 2018	12.50	13.20	12.49	12.70
6583	NASDAQ	USAU	Mon, Jun 25, 2018	12.90	13.20	12.41	12.70
6582	NASDAQ	USAU	Fri, Jun 22, 2018	12.60	13.00	12.00	13.00
6581	NASDAQ	USAU	Thu, Jun 21, 2018	12.40	12.50	12.01	12.30
6580	NASDAQ	USAU	Wed, Jun 20, 2018	12.80	12.99	12.00	12.50
6579	NASDAQ	USAU	Tue, Jun 19, 2018	12.90	13.20	12.70	12.70
6578	NASDAQ	USAU	Mon, Jun 18, 2018	13.20	13.20	12.90	12.90
6577	NASDAQ	USAU	Fri, Jun 15, 2018	13.00	13.30	12.20	13.20
6576	NASDAQ	USAU	Thu, Jun 14, 2018	12.80	13.20	12.80	12.90
6575	NASDAQ	USAU	Wed, Jun 13, 2018	13.00	13.29	12.60	12.60
6574	NASDAQ	USAU	Tue, Jun 12, 2018	13.20	13.40	12.70	13.00
6573	NASDAQ	USAU	Mon, Jun 11, 2018	13.20	13.50	13.01	13.30
6572	NASDAQ	USAU	Fri, Jun 8, 2018	13.10	13.60	13.00	13.00
6571	NASDAQ	USAU	Thu, Jun 7, 2018	13.20	13.90	12.80	13.40
6570	NASDAQ	USAU	Wed, Jun 6, 2018	13.60	14.00	13.20	13.20
6569	NASDAQ	USAU	Tue, Jun 5, 2018	13.50	13.90	13.40	13.50
6568	NASDAQ	USAU	Mon, Jun 4, 2018	13.40	13.99	13.10	13.40
6567	NASDAQ	USAU	Fri, Jun 1, 2018	13.40	13.79	13.00	13.60
6566	NASDAQ	USAU	Thu, May 31, 2018	13.10	13.40	13.00	13.30
6565	NASDAQ	USAU	Wed, May 30, 2018	13.20	13.50	13.00	13.00
6564	NASDAQ	USAU	Tue, May 29, 2018	14.50	14.50	13.37	13.40
6563	NASDAQ	USAU	Fri, May 25, 2018	13.90	14.80	13.90	14.50
6562	NASDAQ	USAU	Thu, May 24, 2018	14.00	14.20	13.90	13.90
6561	NASDAQ	USAU	Wed, May 23, 2018	13.50	15.00	13.50	13.93
6560	NASDAQ	USAU	Tue, May 22, 2018	13.10	13.80	13.10	13.40
6559	NASDAQ	USAU	Mon, May 21, 2018	13.70	13.70	13.10	13.70
6558	NASDAQ	USAU	Fri, May 18, 2018	13.50	13.60	13.00	13.60
6557	NASDAQ	USAU	Thu, May 17, 2018	12.70	13.50	12.70	13.50
6556	NASDAQ	USAU	Wed, May 16, 2018	12.60	13.20	12.40	12.50
6555	NASDAQ	USAU	Tue, May 15, 2018	13.40	13.40	12.60	12.60
6554	NASDAQ	USAU	Mon, May 14, 2018	13.50	13.90	13.00	13.15
6553	NASDAQ	USAU	Fri, May 11, 2018	13.50	14.00	13.30	13.50
6552	NASDAQ	USAU	Thu, May 10, 2018	12.90	13.50	12.81	13.20
6551	NASDAQ	USAU	Wed, May 9, 2018	12.80	13.00	12.40	12.90
6550	NASDAQ	USAU	Tue, May 8, 2018	12.70	13.29	12.60	12.71
6549	NASDAQ	USAU	Mon, May 7, 2018	12.50	13.43	12.50	12.80
6548	NASDAQ	USAU	Fri, May 4, 2018	12.20	13.20	12.00	12.60
6547	NASDAQ	USAU	Thu, May 3, 2018	13.30	13.60	12.50	12.50
6546	NASDAQ	USAU	Wed, May 2, 2018	13.50	14.00	13.41	13.80
6545	NASDAQ	USAU	Tue, May 1, 2018	13.60	13.60	13.30	13.60
6544	NASDAQ	USAU	Mon, Apr 30, 2018	13.50	13.89	13.11	13.60
6543	NASDAQ	USAU	Fri, Apr 27, 2018	12.70	13.80	12.70	13.80
6542	NASDAQ	USAU	Thu, Apr 26, 2018	12.60	12.90	12.60	12.70
6541	NASDAQ	USAU	Wed, Apr 25, 2018	12.80	13.08	12.20	12.51
6540	NASDAQ	USAU	Tue, Apr 24, 2018	13.00	13.20	12.40	12.70
6539	NASDAQ	USAU	Mon, Apr 23, 2018	13.50	13.50	13.00	13.10
6538	NASDAQ	USAU	Fri, Apr 20, 2018	13.70	13.80	13.10	13.55
6537	NASDAQ	USAU	Thu, Apr 19, 2018	13.60	13.90	13.50	13.90
6536	NASDAQ	USAU	Wed, Apr 18, 2018	13.20	14.00	13.20	13.50
6535	NASDAQ	USAU	Tue, Apr 17, 2018	13.40	13.80	13.10	13.20
6534	NASDAQ	USAU	Mon, Apr 16, 2018	14.10	14.10	13.01	13.41
6533	NASDAQ	USAU	Fri, Apr 13, 2018	14.10	14.50	13.70	14.00
6532	NASDAQ	USAU	Thu, Apr 12, 2018	14.40	15.30	13.80	13.90
6531	NASDAQ	USAU	Wed, Apr 11, 2018	15.00	15.29	14.60	14.60
6530	NASDAQ	USAU	Tue, Apr 10, 2018	14.80	15.10	14.60	14.90
6529	NASDAQ	USAU	Mon, Apr 9, 2018	14.30	14.70	14.01	14.50
6528	NASDAQ	USAU	Fri, Apr 6, 2018	14.80	15.40	13.80	14.20
6527	NASDAQ	USAU	Thu, Apr 5, 2018	14.50	15.00	13.80	15.00
6526	NASDAQ	USAU	Wed, Apr 4, 2018	14.20	15.39	13.85	14.20
6525	NASDAQ	USAU	Tue, Apr 3, 2018	15.20	15.80	14.00	14.20
6524	NASDAQ	USAU	Mon, Apr 2, 2018	13.40	15.18	13.04	14.80
6523	NASDAQ	USAU	Thu, Mar 29, 2018	12.10	13.50	12.10	12.80
6522	NASDAQ	USAU	Wed, Mar 28, 2018	13.80	14.20	12.10	12.20
6521	NASDAQ	USAU	Tue, Mar 27, 2018	16.50	17.00	13.70	14.20
6520	NASDAQ	USAU	Mon, Mar 26, 2018	17.80	17.90	16.50	16.60
6519	NASDAQ	USAU	Fri, Mar 23, 2018	18.60	18.60	17.50	17.90
6518	NASDAQ	USAU	Thu, Mar 22, 2018	18.30	18.80	17.80	18.20
6517	NASDAQ	USAU	Wed, Mar 21, 2018	18.10	19.10	17.60	18.30
6516	NASDAQ	USAU	Tue, Mar 20, 2018	18.40	18.40	17.50	18.00
6515	NASDAQ	USAU	Mon, Mar 19, 2018	18.60	18.63	17.60	18.20
6514	NASDAQ	USAU	Fri, Mar 16, 2018	17.80	18.80	17.60	18.80
6513	NASDAQ	USAU	Thu, Mar 15, 2018	18.00	18.50	17.60	17.80
6512	NASDAQ	USAU	Wed, Mar 14, 2018	19.10	19.10	17.60	18.20
6511	NASDAQ	USAU	Tue, Mar 13, 2018	19.00	19.10	17.94	18.80
6510	NASDAQ	USAU	Mon, Mar 12, 2018	18.00	19.50	17.60	18.70
6509	NASDAQ	USAU	Fri, Mar 9, 2018	17.80	18.80	17.50	18.80
6508	NASDAQ	USAU	Thu, Mar 8, 2018	17.80	18.40	17.50	17.80
6507	NASDAQ	USAU	Wed, Mar 7, 2018	19.00	19.20	17.50	17.80
6506	NASDAQ	USAU	Tue, Mar 6, 2018	19.30	19.80	18.40	18.80
6505	NASDAQ	USAU	Mon, Mar 5, 2018	17.30	19.40	17.30	19.10
6504	NASDAQ	USAU	Fri, Mar 2, 2018	17.00	18.10	16.60	17.50
6503	NASDAQ	USAU	Thu, Mar 1, 2018	18.10	18.20	17.30	17.50
6502	NASDAQ	USAU	Wed, Feb 28, 2018	19.00	19.00	18.10	18.10
6501	NASDAQ	USAU	Tue, Feb 27, 2018	19.00	19.04	18.50	18.60
6500	NASDAQ	USAU	Mon, Feb 26, 2018	19.00	19.50	19.00	19.10
6499	NASDAQ	USAU	Fri, Feb 23, 2018	18.80	19.49	18.20	19.10
6498	NASDAQ	USAU	Thu, Feb 22, 2018	20.50	20.50	18.00	18.35
6497	NASDAQ	USAU	Wed, Feb 21, 2018	20.50	20.50	19.70	20.15
6496	NASDAQ	USAU	Tue, Feb 20, 2018	21.30	21.30	20.00	20.50
6495	NASDAQ	USAU	Fri, Feb 16, 2018	21.90	21.90	20.70	21.20
6494	NASDAQ	USAU	Thu, Feb 15, 2018	22.30	22.30	21.10	21.60
6493	NASDAQ	USAU	Wed, Feb 14, 2018	20.60	22.50	18.90	22.00
6492	NASDAQ	USAU	Tue, Feb 13, 2018	22.00	22.53	20.00	20.60
6491	NASDAQ	USAU	Mon, Feb 12, 2018	22.90	23.60	22.90	23.60
6490	NASDAQ	USAU	Fri, Feb 9, 2018	23.90	23.90	21.50	22.66
6489	NASDAQ	USAU	Thu, Feb 8, 2018	24.50	24.50	23.00	24.10
6488	NASDAQ	USAU	Wed, Feb 7, 2018	23.20	25.50	23.00	24.50
6487	NASDAQ	USAU	Tue, Feb 6, 2018	23.00	23.30	22.30	23.20
6486	NASDAQ	USAU	Mon, Feb 5, 2018	24.40	25.00	22.90	23.20
6485	NASDAQ	USAU	Fri, Feb 2, 2018	26.70	26.70	22.30	23.50
6484	NASDAQ	USAU	Thu, Feb 1, 2018	25.80	26.79	25.70	26.30
6483	NASDAQ	USAU	Wed, Jan 31, 2018	28.70	28.70	25.00	25.50
6482	NASDAQ	USAU	Tue, Jan 30, 2018	28.50	29.00	27.00	27.90
6481	NASDAQ	USAU	Mon, Jan 29, 2018	26.90	28.00	25.50	27.30
6480	NASDAQ	USAU	Fri, Jan 26, 2018	24.00	26.70	23.00	26.70
6479	NASDAQ	USAU	Thu, Jan 25, 2018	23.00	23.70	21.75	23.40
6478	NASDAQ	USAU	Wed, Jan 24, 2018	22.90	23.20	21.80	22.40
6477	NASDAQ	USAU	Tue, Jan 23, 2018	22.00	22.90	21.40	22.20
6476	NASDAQ	USAU	Mon, Jan 22, 2018	24.10	24.10	21.20	21.90
6475	NASDAQ	USAU	Fri, Jan 19, 2018	25.50	26.00	22.50	23.90
6474	NASDAQ	USAU	Thu, Jan 18, 2018	30.90	30.90	21.50	25.00
6473	NASDAQ	USAU	Wed, Jan 17, 2018	27.60	31.20	27.50	31.00
6472	NASDAQ	USAU	Tue, Jan 16, 2018	28.50	28.70	26.00	27.00
6471	NASDAQ	USAU	Fri, Jan 12, 2018	32.20	32.70	26.00	27.60
6470	NASDAQ	USAU	Thu, Jan 11, 2018	25.00	28.50	23.00	28.40
6469	NASDAQ	USAU	Wed, Jan 10, 2018	23.00	25.90	22.50	23.30
6468	NASDAQ	USAU	Tue, Jan 9, 2018	21.70	21.70	20.00	21.40
6467	NASDAQ	USAU	Mon, Jan 8, 2018	21.10	21.10	18.20	18.80
6466	NASDAQ	USAU	Fri, Jan 5, 2018	19.90	20.90	19.30	20.50
6465	NASDAQ	USAU	Thu, Jan 4, 2018	18.50	18.69	17.20	18.50
6464	NASDAQ	USAU	Wed, Jan 3, 2018	17.00	17.50	16.80	17.00
6463	NASDAQ	USAU	Tue, Jan 2, 2018	16.90	16.93	16.40	16.60
6462	NASDAQ	USAU	Fri, Dec 29, 2017	17.50	17.50	16.01	16.30
6461	NASDAQ	USAU	Thu, Dec 28, 2017	15.90	17.20	15.20	16.86
6460	NASDAQ	USAU	Wed, Dec 27, 2017	16.20	17.00	15.15	15.80
6459	NASDAQ	USAU	Tue, Dec 26, 2017	17.50	18.10	15.14	15.50
6458	NASDAQ	USAU	Fri, Dec 22, 2017	13.90	19.10	13.70	16.30
6457	NASDAQ	USAU	Thu, Dec 21, 2017	13.70	14.00	13.50	13.90
6456	NASDAQ	USAU	Wed, Dec 20, 2017	14.40	14.82	13.50	13.65
6455	NASDAQ	USAU	Tue, Dec 19, 2017	13.80	15.00	13.80	14.70
6454	NASDAQ	USAU	Mon, Dec 18, 2017	13.50	14.50	13.50	13.80
6453	NASDAQ	USAU	Fri, Dec 15, 2017	13.00	13.50	12.80	13.20
6452	NASDAQ	USAU	Thu, Dec 14, 2017	13.50	13.50	12.70	12.90
6451	NASDAQ	USAU	Wed, Dec 13, 2017	12.90	13.40	12.70	13.30
6450	NASDAQ	USAU	Tue, Dec 12, 2017	13.40	13.40	12.60	12.75
6449	NASDAQ	USAU	Mon, Dec 11, 2017	13.30	13.37	12.80	13.10
6448	NASDAQ	USAU	Fri, Dec 8, 2017	12.90	13.40	12.50	13.10
6447	NASDAQ	USAU	Thu, Dec 7, 2017	13.00	13.26	12.53	13.00
6446	NASDAQ	USAU	Wed, Dec 6, 2017	13.60	13.70	13.00	13.10
6445	NASDAQ	USAU	Tue, Dec 5, 2017	14.00	14.17	13.50	13.70
6444	NASDAQ	USAU	Mon, Dec 4, 2017	14.40	14.49	13.80	14.06
6443	NASDAQ	USAU	Fri, Dec 1, 2017	14.00	14.50	13.80	14.40
6442	NASDAQ	USAU	Thu, Nov 30, 2017	14.00	14.10	13.60	13.70
6441	NASDAQ	USAU	Wed, Nov 29, 2017	14.40	14.90	13.60	14.20
6440	NASDAQ	USAU	Tue, Nov 28, 2017	14.50	14.80	13.50	14.30
6439	NASDAQ	USAU	Mon, Nov 27, 2017	15.90	15.92	14.20	14.50
6438	NASDAQ	USAU	Fri, Nov 24, 2017	15.40	16.30	14.80	16.00
6437	NASDAQ	USAU	Wed, Nov 22, 2017	15.30	15.76	14.80	15.40
6436	NASDAQ	USAU	Tue, Nov 21, 2017	15.80	16.40	15.30	15.40
6435	NASDAQ	USAU	Mon, Nov 20, 2017	15.80	16.20	15.15	15.70
6434	NASDAQ	USAU	Fri, Nov 17, 2017	15.60	16.10	14.70	15.40
6433	NASDAQ	USAU	Thu, Nov 16, 2017	15.10	15.50	14.50	14.70
6432	NASDAQ	USAU	Wed, Nov 15, 2017	16.70	17.10	14.50	15.20
6431	NASDAQ	USAU	Tue, Nov 14, 2017	14.10	17.00	14.01	16.50
6430	NASDAQ	USAU	Mon, Nov 13, 2017	13.30	14.10	12.81	14.00
6429	NASDAQ	USAU	Fri, Nov 10, 2017	12.20	13.00	12.01	12.70
6428	NASDAQ	USAU	Thu, Nov 9, 2017	13.90	13.90	12.00	12.40
6427	NASDAQ	USAU	Wed, Nov 8, 2017	13.60	14.40	12.80	13.93
6426	NASDAQ	USAU	Tue, Nov 7, 2017	14.40	15.40	12.70	13.44
6425	NASDAQ	USAU	Mon, Nov 6, 2017	11.10	14.80	11.10	14.40
6424	NASDAQ	USAU	Fri, Nov 3, 2017	11.10	11.60	10.50	11.00
6423	NASDAQ	USAU	Thu, Nov 2, 2017	11.60	11.90	10.80	11.00
6422	NASDAQ	USAU	Wed, Nov 1, 2017	12.20	12.50	11.50	11.60
6421	NASDAQ	USAU	Tue, Oct 31, 2017	11.60	12.20	11.60	12.00
6420	NASDAQ	USAU	Mon, Oct 30, 2017	11.40	12.20	11.30	11.80
6419	NASDAQ	USAU	Fri, Oct 27, 2017	11.00	12.53	11.00	11.30
6418	NASDAQ	USAU	Thu, Oct 26, 2017	11.90	12.40	11.10	11.10
6417	NASDAQ	USAU	Wed, Oct 25, 2017	12.60	12.90	11.20	11.80
6416	NASDAQ	USAU	Tue, Oct 24, 2017	12.90	13.80	12.30	12.60
6415	NASDAQ	USAU	Mon, Oct 23, 2017	13.30	13.50	12.00	13.00
6414	NASDAQ	USAU	Fri, Oct 20, 2017	14.00	15.10	13.10	13.50
6413	NASDAQ	USAU	Thu, Oct 19, 2017	14.80	15.00	13.80	14.10
6412	NASDAQ	USAU	Wed, Oct 18, 2017	16.00	16.30	14.00	15.23
6411	NASDAQ	USAU	Tue, Oct 17, 2017	16.50	16.62	15.74	16.00
6410	NASDAQ	USAU	Mon, Oct 16, 2017	17.10	17.10	16.11	16.70
6409	NASDAQ	USAU	Fri, Oct 13, 2017	17.40	17.50	16.50	16.81
6408	NASDAQ	USAU	Thu, Oct 12, 2017	17.50	17.70	17.10	17.25
6407	NASDAQ	USAU	Wed, Oct 11, 2017	16.70	17.70	16.30	17.50
6406	NASDAQ	USAU	Tue, Oct 10, 2017	17.80	18.00	16.80	17.10
6405	NASDAQ	USAU	Mon, Oct 9, 2017	18.10	18.30	17.10	17.60
6404	NASDAQ	USAU	Fri, Oct 6, 2017	18.60	18.80	17.40	18.00
6403	NASDAQ	USAU	Thu, Oct 5, 2017	18.50	20.00	18.00	18.40
6402	NASDAQ	USAU	Wed, Oct 4, 2017	18.80	19.40	18.70	19.10
6401	NASDAQ	USAU	Tue, Oct 3, 2017	20.40	20.60	18.10	18.40
6400	NASDAQ	USAU	Mon, Oct 2, 2017	22.20	22.25	20.30	20.60
6399	NASDAQ	USAU	Fri, Sep 29, 2017	22.60	22.60	22.00	22.20
6398	NASDAQ	USAU	Thu, Sep 28, 2017	22.00	22.70	22.00	22.60
6397	NASDAQ	USAU	Wed, Sep 27, 2017	22.00	23.10	22.00	22.20
6396	NASDAQ	USAU	Tue, Sep 26, 2017	22.70	22.70	22.00	22.00
6395	NASDAQ	USAU	Mon, Sep 25, 2017	22.60	23.00	22.30	22.60
6394	NASDAQ	USAU	Fri, Sep 22, 2017	22.50	23.10	22.40	22.60
6393	NASDAQ	USAU	Thu, Sep 21, 2017	22.60	23.39	22.10	22.30
6392	NASDAQ	USAU	Wed, Sep 20, 2017	23.00	23.80	22.10	22.30
6391	NASDAQ	USAU	Tue, Sep 19, 2017	24.00	24.00	22.00	22.20
6390	NASDAQ	USAU	Mon, Sep 18, 2017	24.20	24.99	23.50	23.50
6389	NASDAQ	USAU	Fri, Sep 15, 2017	25.50	25.50	23.90	23.90
6388	NASDAQ	USAU	Thu, Sep 14, 2017	24.90	25.30	24.40	24.60
6387	NASDAQ	USAU	Wed, Sep 13, 2017	25.20	25.40	24.52	24.80
6386	NASDAQ	USAU	Tue, Sep 12, 2017	24.20	24.70	24.10	24.70
6385	NASDAQ	USAU	Mon, Sep 11, 2017	23.90	25.40	23.90	24.10
6384	NASDAQ	USAU	Fri, Sep 8, 2017	24.50	24.50	23.90	23.90
6383	NASDAQ	USAU	Thu, Sep 7, 2017	24.50	24.70	23.50	24.30
6382	NASDAQ	USAU	Wed, Sep 6, 2017	24.50	24.60	23.50	24.20
6381	NASDAQ	USAU	Tue, Sep 5, 2017	25.50	25.50	24.20	24.60
6380	NASDAQ	USAU	Fri, Sep 1, 2017	24.10	24.80	24.10	24.70
6379	NASDAQ	USAU	Thu, Aug 31, 2017	24.10	25.00	24.10	24.20
6378	NASDAQ	USAU	Wed, Aug 30, 2017	25.50	25.50	24.00	24.17
6377	NASDAQ	USAU	Tue, Aug 29, 2017	26.40	26.50	24.70	25.20
6376	NASDAQ	USAU	Mon, Aug 28, 2017	24.50	25.80	24.01	25.40
6375	NASDAQ	USAU	Fri, Aug 25, 2017	23.30	23.50	22.90	23.20
6374	NASDAQ	USAU	Thu, Aug 24, 2017	24.50	24.50	22.50	22.80
6373	NASDAQ	USAU	Wed, Aug 23, 2017	23.90	24.15	23.60	23.90
6372	NASDAQ	USAU	Tue, Aug 22, 2017	24.10	24.12	23.40	23.70
6371	NASDAQ	USAU	Mon, Aug 21, 2017	24.00	24.78	23.78	24.30
6370	NASDAQ	USAU	Fri, Aug 18, 2017	24.90	25.22	23.50	24.00
6369	NASDAQ	USAU	Thu, Aug 17, 2017	24.00	24.90	22.20	24.50
6368	NASDAQ	USAU	Wed, Aug 16, 2017	24.10	24.50	23.10	23.70
6367	NASDAQ	USAU	Tue, Aug 15, 2017	23.90	24.90	23.50	23.90
6366	NASDAQ	USAU	Mon, Aug 14, 2017	24.10	24.90	23.90	24.40
6365	NASDAQ	USAU	Fri, Aug 11, 2017	24.20	24.20	22.50	23.96
6364	NASDAQ	USAU	Thu, Aug 10, 2017	23.90	24.20	22.80	23.50
6363	NASDAQ	USAU	Wed, Aug 9, 2017	26.20	26.20	22.50	23.40
6362	NASDAQ	USAU	Tue, Aug 8, 2017	24.50	24.50	23.20	23.90
6361	NASDAQ	USAU	Mon, Aug 7, 2017	25.00	26.00	22.60	23.70
6360	NASDAQ	USAU	Fri, Aug 4, 2017	23.90	24.40	22.50	23.20
6359	NASDAQ	USAU	Thu, Aug 3, 2017	24.90	25.00	23.40	23.90
6358	NASDAQ	USAU	Wed, Aug 2, 2017	25.10	25.50	24.80	24.80
6357	NASDAQ	USAU	Tue, Aug 1, 2017	25.10	25.50	25.00	25.10
6356	NASDAQ	USAU	Mon, Jul 31, 2017	26.20	26.20	25.00	25.50
6355	NASDAQ	USAU	Fri, Jul 28, 2017	25.40	25.50	24.80	25.00
6354	NASDAQ	USAU	Thu, Jul 27, 2017	25.80	26.00	25.30	25.70
6353	NASDAQ	USAU	Wed, Jul 26, 2017	25.00	26.00	25.00	25.64
6352	NASDAQ	USAU	Tue, Jul 25, 2017	25.20	25.50	25.10	25.30
6351	NASDAQ	USAU	Mon, Jul 24, 2017	26.00	26.00	24.80	25.50
6350	NASDAQ	USAU	Fri, Jul 21, 2017	26.20	26.70	25.50	25.80
6349	NASDAQ	USAU	Thu, Jul 20, 2017	26.80	26.93	25.70	26.50
6348	NASDAQ	USAU	Wed, Jul 19, 2017	26.90	26.90	25.20	26.30
6347	NASDAQ	USAU	Tue, Jul 18, 2017	24.50	26.59	24.20	26.00
6346	NASDAQ	USAU	Mon, Jul 17, 2017	24.10	24.90	23.72	24.10
6345	NASDAQ	USAU	Fri, Jul 14, 2017	25.50	25.99	22.30	23.20
6344	NASDAQ	USAU	Thu, Jul 13, 2017	27.30	27.70	25.20	25.30
6343	NASDAQ	USAU	Wed, Jul 12, 2017	26.70	27.60	26.60	27.10
6342	NASDAQ	USAU	Tue, Jul 11, 2017	27.50	27.90	26.30	26.90
6341	NASDAQ	USAU	Mon, Jul 10, 2017	27.00	27.90	26.90	27.20
6340	NASDAQ	USAU	Fri, Jul 7, 2017	28.00	29.30	26.50	27.00
6339	NASDAQ	USAU	Thu, Jul 6, 2017	31.70	32.50	27.90	29.30
6338	NASDAQ	USAU	Wed, Jul 5, 2017	28.00	30.00	27.51	28.80
6337	NASDAQ	USAU	Mon, Jul 3, 2017	29.40	29.40	27.50	27.80
6336	NASDAQ	USAU	Fri, Jun 30, 2017	28.90	29.00	26.70	28.40
6335	NASDAQ	USAU	Thu, Jun 29, 2017	32.00	32.00	28.00	28.50
6334	NASDAQ	USAU	Wed, Jun 28, 2017	31.50	31.50	30.50	31.10
6333	NASDAQ	USAU	Tue, Jun 27, 2017	31.10	33.20	30.70	31.10
6332	NASDAQ	USAU	Mon, Jun 26, 2017	31.50	31.60	23.50	29.80
6331	NASDAQ	USAU	Fri, Jun 23, 2017	30.40	32.60	29.80	30.30
6330	NASDAQ	USAU	Thu, Jun 22, 2017	29.60	30.70	29.00	30.40
6329	NASDAQ	USAU	Wed, Jun 21, 2017	31.50	34.60	28.70	28.70
6328	NASDAQ	USAU	Tue, Jun 20, 2017	28.50	28.50	27.20	27.90
6327	NASDAQ	USAU	Mon, Jun 19, 2017	28.50	29.00	27.30	28.10
6326	NASDAQ	USAU	Fri, Jun 16, 2017	28.80	28.89	28.00	28.80
6325	NASDAQ	USAU	Thu, Jun 15, 2017	28.20	28.80	27.50	28.50
6324	NASDAQ	USAU	Wed, Jun 14, 2017	29.50	29.50	27.20	28.00
6323	NASDAQ	USAU	Tue, Jun 13, 2017	29.70	29.90	28.50	29.00
6322	NASDAQ	USAU	Mon, Jun 12, 2017	28.10	31.10	26.96	28.90
6321	NASDAQ	USAU	Fri, Jun 9, 2017	27.50	28.00	26.70	27.50
6320	NASDAQ	USAU	Thu, Jun 8, 2017	26.70	27.60	26.47	27.60
6319	NASDAQ	USAU	Wed, Jun 7, 2017	26.50	28.10	26.00	26.60
6318	NASDAQ	USAU	Tue, Jun 6, 2017	27.50	27.50	25.60	26.20
6317	NASDAQ	USAU	Mon, Jun 5, 2017	31.00	31.00	25.50	26.80
6316	NASDAQ	USAU	Fri, Jun 2, 2017	29.00	30.10	29.00	29.80
6315	NASDAQ	USAU	Thu, Jun 1, 2017	29.90	30.39	28.10	30.00
6314	NASDAQ	USAU	Wed, May 31, 2017	35.10	35.10	28.70	30.00
6313	NASDAQ	USAU	Tue, May 30, 2017	36.60	38.40	34.10	34.20
6312	NASDAQ	USAU	Fri, May 26, 2017	41.00	41.00	33.66	35.00
6311	NASDAQ	USAU	Thu, May 25, 2017	43.01	43.09	38.90	40.60
6310	NASDAQ	USAU	Wed, May 24, 2017	47.00	47.47	42.60	43.20
6309	NASDAQ	USAU	Tue, May 23, 2017	46.70	47.40	45.67	47.00
6308	NASDAQ	USAU	Mon, May 22, 2017	46.00	49.90	45.60	47.40
6307	NASDAQ	USAU	Fri, May 19, 2017	43.20	45.80	43.20	45.40
6306	NASDAQ	USAU	Thu, May 18, 2017	42.50	45.60	42.50	43.10
6305	NASDAQ	USAU	Wed, May 17, 2017	44.80	45.61	42.50	42.50
6304	NASDAQ	USAU	Tue, May 16, 2017	47.40	48.10	45.10	45.80
6303	NASDAQ	USAU	Mon, May 15, 2017	50.20	51.40	46.10	47.20
6302	NASDAQ	USAU	Fri, May 12, 2017	49.70	51.78	49.70	49.90
6301	NASDAQ	USAU	Thu, May 11, 2017	52.50	53.00	49.50	49.90
6300	NASDAQ	USAU	Wed, May 10, 2017	53.20	56.59	51.20	51.50
6299	NASDAQ	USAU	Tue, May 9, 2017	49.20	55.80	49.00	52.10
6298	NASDAQ	USAU	Mon, May 8, 2017	43.00	53.00	42.68	47.90
6297	NASDAQ	USAU	Fri, May 5, 2017	46.00	51.20	45.70	48.80
6296	NASDAQ	USAU	Thu, May 4, 2017	45.60	46.40	45.60	45.60
6295	NASDAQ	USAU	Wed, May 3, 2017	46.30	46.40	45.60	46.40
6294	NASDAQ	USAU	Tue, May 2, 2017	46.80	47.60	45.60	46.00
6293	NASDAQ	USAU	Mon, May 1, 2017	48.00	48.00	45.60	47.20
6292	NASDAQ	USAU	Fri, Apr 28, 2017	48.00	48.00	46.00	48.00
6291	NASDAQ	USAU	Thu, Apr 27, 2017	48.00	48.80	45.20	47.20
6290	NASDAQ	USAU	Wed, Apr 26, 2017	47.60	48.80	46.80	48.80
6289	NASDAQ	USAU	Tue, Apr 25, 2017	47.20	48.80	46.40	47.60
6288	NASDAQ	USAU	Mon, Apr 24, 2017	49.20	49.60	47.20	48.36
6287	NASDAQ	USAU	Fri, Apr 21, 2017	47.60	49.20	46.80	48.40
6286	NASDAQ	USAU	Thu, Apr 20, 2017	46.80	50.00	46.40	47.20
6285	NASDAQ	USAU	Wed, Apr 19, 2017	46.00	47.19	45.20	46.80
6284	NASDAQ	USAU	Tue, Apr 18, 2017	46.40	46.80	44.80	46.80
6283	NASDAQ	USAU	Mon, Apr 17, 2017	46.00	47.20	44.80	47.20
6282	NASDAQ	USAU	Thu, Apr 13, 2017	46.40	47.20	45.60	46.80
6281	NASDAQ	USAU	Wed, Apr 12, 2017	46.80	47.60	44.80	46.40
6280	NASDAQ	USAU	Tue, Apr 11, 2017	49.20	49.20	46.40	47.60
6279	NASDAQ	USAU	Mon, Apr 10, 2017	47.20	49.60	45.60	48.00
6278	NASDAQ	USAU	Fri, Apr 7, 2017	47.20	48.00	45.20	47.60
6277	NASDAQ	USAU	Thu, Apr 6, 2017	45.60	46.36	44.80	45.20
6276	NASDAQ	USAU	Wed, Apr 5, 2017	46.80	47.20	45.20	45.60
6275	NASDAQ	USAU	Tue, Apr 4, 2017	46.80	49.60	46.80	47.28
6274	NASDAQ	USAU	Mon, Apr 3, 2017	49.60	60.00	46.00	49.60
6273	NASDAQ	USAU	Fri, Mar 31, 2017	49.20	49.20	46.00	46.00
6272	NASDAQ	USAU	Thu, Mar 30, 2017	50.80	52.00	46.80	48.80
6271	NASDAQ	USAU	Wed, Mar 29, 2017	50.80	53.60	49.20	50.00
6270	NASDAQ	USAU	Tue, Mar 28, 2017	47.20	55.20	44.80	50.40
6269	NASDAQ	USAU	Mon, Mar 27, 2017	46.00	47.60	44.40	45.60
6268	NASDAQ	USAU	Fri, Mar 24, 2017	46.00	48.80	45.60	46.40
6267	NASDAQ	USAU	Thu, Mar 23, 2017	45.60	46.40	44.41	45.60
6266	NASDAQ	USAU	Wed, Mar 22, 2017	47.60	48.00	45.60	46.40
6265	NASDAQ	USAU	Tue, Mar 21, 2017	50.00	50.29	44.80	45.60
6264	NASDAQ	USAU	Mon, Mar 20, 2017	49.20	50.80	46.04	49.46
6263	NASDAQ	USAU	Fri, Mar 17, 2017	48.00	50.00	48.00	48.80
6262	NASDAQ	USAU	Thu, Mar 16, 2017	44.40	48.00	44.40	48.00
6261	NASDAQ	USAU	Wed, Mar 15, 2017	45.20	47.20	44.00	45.60
6260	NASDAQ	USAU	Tue, Mar 14, 2017	47.20	47.60	44.40	45.20
6259	NASDAQ	USAU	Mon, Mar 13, 2017	46.80	48.00	46.00	46.00
6258	NASDAQ	USAU	Fri, Mar 10, 2017	48.00	48.44	45.28	46.40
6257	NASDAQ	USAU	Thu, Mar 9, 2017	49.22	50.80	44.40	47.18
6256	NASDAQ	USAU	Wed, Mar 8, 2017	50.00	51.20	48.40	48.53
6255	NASDAQ	USAU	Tue, Mar 7, 2017	48.00	50.00	48.00	49.60
6254	NASDAQ	USAU	Mon, Mar 6, 2017	52.00	52.00	48.40	49.20
6253	NASDAQ	USAU	Fri, Mar 3, 2017	50.00	52.80	49.32	51.20
6252	NASDAQ	USAU	Thu, Mar 2, 2017	54.00	55.20	48.40	51.40
6251	NASDAQ	USAU	Wed, Mar 1, 2017	54.40	56.40	54.40	54.40
6250	NASDAQ	USAU	Tue, Feb 28, 2017	55.20	58.00	54.00	55.07
6249	NASDAQ	USAU	Mon, Feb 27, 2017	59.20	59.20	54.40	55.20
6248	NASDAQ	USAU	Fri, Feb 24, 2017	59.20	60.26	58.80	58.80
6247	NASDAQ	USAU	Thu, Feb 23, 2017	61.27	62.80	58.89	59.57
6246	NASDAQ	USAU	Wed, Feb 22, 2017	63.20	63.60	60.40	60.40
6245	NASDAQ	USAU	Tue, Feb 21, 2017	62.00	66.69	58.00	63.20
6244	NASDAQ	USAU	Fri, Feb 17, 2017	58.00	62.00	57.60	61.59
6243	NASDAQ	USAU	Thu, Feb 16, 2017	60.00	62.00	58.00	58.46
6242	NASDAQ	USAU	Wed, Feb 15, 2017	64.00	64.00	60.11	61.20
6241	NASDAQ	USAU	Tue, Feb 14, 2017	63.94	64.00	61.80	63.20
6240	NASDAQ	USAU	Mon, Feb 13, 2017	63.20	65.20	60.00	62.00
6239	NASDAQ	USAU	Fri, Feb 10, 2017	65.60	78.00	60.00	62.00
6238	NASDAQ	USAU	Thu, Feb 9, 2017	63.60	70.00	62.40	65.60
6237	NASDAQ	USAU	Wed, Feb 8, 2017	67.20	67.20	60.40	64.40
6236	NASDAQ	USAU	Tue, Feb 7, 2017	57.60	71.20	56.80	69.20
6235	NASDAQ	USAU	Mon, Feb 6, 2017	57.60	58.93	56.80	57.60
6234	NASDAQ	USAU	Fri, Feb 3, 2017	58.00	59.20	56.40	58.80
6233	NASDAQ	USAU	Thu, Feb 2, 2017	58.80	59.20	55.20	58.80
6232	NASDAQ	USAU	Wed, Feb 1, 2017	56.40	59.20	56.40	58.80
6231	NASDAQ	USAU	Tue, Jan 31, 2017	60.40	60.40	56.00	57.20
6230	NASDAQ	USAU	Mon, Jan 30, 2017	56.80	60.00	54.80	59.60
6229	NASDAQ	USAU	Fri, Jan 27, 2017	58.80	58.80	55.60	57.20
6228	NASDAQ	USAU	Thu, Jan 26, 2017	55.24	58.80	54.00	58.00
6227	NASDAQ	USAU	Wed, Jan 25, 2017	56.40	60.00	55.20	56.40
6226	NASDAQ	USAU	Tue, Jan 24, 2017	54.40	57.20	54.40	56.40
6225	NASDAQ	USAU	Mon, Jan 23, 2017	55.20	56.96	52.80	54.40
6224	NASDAQ	USAU	Fri, Jan 20, 2017	57.20	57.90	52.80	55.60
6223	NASDAQ	USAU	Thu, Jan 19, 2017	62.00	62.80	57.20	57.20
6222	NASDAQ	USAU	Wed, Jan 18, 2017	61.60	70.40	58.00	62.80
6221	NASDAQ	USAU	Tue, Jan 17, 2017	56.40	60.48	56.04	58.00
6220	NASDAQ	USAU	Fri, Jan 13, 2017	60.40	60.80	56.00	56.80
6219	NASDAQ	USAU	Thu, Jan 12, 2017	62.40	64.00	60.00	60.40
6218	NASDAQ	USAU	Wed, Jan 11, 2017	61.20	62.40	60.40	61.20
6217	NASDAQ	USAU	Tue, Jan 10, 2017	60.80	63.60	58.75	62.40
6216	NASDAQ	USAU	Mon, Jan 9, 2017	60.80	65.60	58.40	60.80
6215	NASDAQ	USAU	Fri, Jan 6, 2017	64.80	66.00	57.20	60.80
6214	NASDAQ	USAU	Thu, Jan 5, 2017	71.20	71.20	64.40	66.40
6213	NASDAQ	USAU	Wed, Jan 4, 2017	68.80	75.20	64.40	72.00
6212	NASDAQ	USAU	Tue, Jan 3, 2017	85.20	85.51	64.00	69.60
6211	NASDAQ	USAU	Fri, Dec 30, 2016	94.00	98.00	84.74	88.00
6210	NASDAQ	USAU	Thu, Dec 29, 2016	96.40	106.80	81.20	99.60
6209	NASDAQ	USAU	Wed, Dec 28, 2016	76.40	115.20	76.40	96.80
6208	NASDAQ	USAU	Tue, Dec 27, 2016	64.80	76.80	60.00	76.40
6207	NASDAQ	USAU	Fri, Dec 23, 2016	60.40	64.00	58.00	63.20
6206	NASDAQ	USAU	Thu, Dec 22, 2016	68.00	68.80	59.20	62.00
6205	NASDAQ	USAU	Wed, Dec 21, 2016	56.00	66.80	56.00	64.77
6204	NASDAQ	USAU	Tue, Dec 20, 2016	54.00	57.20	53.10	56.40
6203	NASDAQ	USAU	Mon, Dec 19, 2016	51.60	53.60	51.32	53.60
6202	NASDAQ	USAU	Fri, Dec 16, 2016	52.40	54.00	48.80	52.00
6201	NASDAQ	USAU	Thu, Dec 15, 2016	52.80	53.20	44.00	52.80
6200	NASDAQ	USAU	Wed, Dec 14, 2016	52.40	54.40	50.80	52.40
6199	NASDAQ	USAU	Tue, Dec 13, 2016	50.80	52.80	50.00	52.40
6198	NASDAQ	USAU	Mon, Dec 12, 2016	53.60	55.60	50.00	50.40
6197	NASDAQ	USAU	Fri, Dec 9, 2016	52.40	56.00	51.20	53.60
6196	NASDAQ	USAU	Thu, Dec 8, 2016	53.20	68.00	52.00	55.20
6195	NASDAQ	USAU	Wed, Dec 7, 2016	47.60	54.00	47.60	50.80
6194	NASDAQ	USAU	Tue, Dec 6, 2016	44.40	48.00	44.40	48.00
6193	NASDAQ	USAU	Mon, Dec 5, 2016	47.60	47.60	44.00	44.00
6192	NASDAQ	USAU	Fri, Dec 2, 2016	48.40	49.00	44.00	47.20
6191	NASDAQ	USAU	Thu, Dec 1, 2016	46.40	51.60	44.00	46.80
6190	NASDAQ	USAU	Wed, Nov 30, 2016	55.60	56.00	46.00	46.80
6189	NASDAQ	USAU	Tue, Nov 29, 2016	46.00	68.44	44.00	56.40
6188	NASDAQ	USAU	Mon, Nov 28, 2016	40.80	44.00	38.80	42.40
6187	NASDAQ	USAU	Fri, Nov 25, 2016	40.00	41.20	38.00	40.00
6186	NASDAQ	USAU	Wed, Nov 23, 2016	41.20	41.20	36.40	38.00
6185	NASDAQ	USAU	Tue, Nov 22, 2016	42.00	42.74	32.84	39.60
6184	NASDAQ	USAU	Mon, Nov 21, 2016	43.20	44.80	39.64	42.40
6183	NASDAQ	USAU	Fri, Nov 18, 2016	37.60	52.80	36.40	43.54
6182	NASDAQ	USAU	Thu, Nov 17, 2016	36.00	38.40	32.80	36.80
6181	NASDAQ	USAU	Wed, Nov 16, 2016	38.00	38.79	32.40	36.00
6180	NASDAQ	USAU	Tue, Nov 15, 2016	37.20	39.20	36.00	36.99
6179	NASDAQ	USAU	Mon, Nov 14, 2016	37.64	39.60	36.40	36.80
6178	NASDAQ	USAU	Fri, Nov 11, 2016	39.61	39.61	36.86	38.40
6177	NASDAQ	USAU	Thu, Nov 10, 2016	41.17	41.17	38.00	39.61
6176	NASDAQ	USAU	Wed, Nov 9, 2016	38.80	42.00	37.32	40.00
6175	NASDAQ	USAU	Tue, Nov 8, 2016	40.00	40.40	36.80	40.00
6174	NASDAQ	USAU	Mon, Nov 7, 2016	40.00	41.20	38.80	39.91
6173	NASDAQ	USAU	Fri, Nov 4, 2016	42.00	42.00	40.00	41.20
6172	NASDAQ	USAU	Thu, Nov 3, 2016	40.00	41.20	37.60	40.80
6171	NASDAQ	USAU	Wed, Nov 2, 2016	40.80	40.80	37.20	39.40
6170	NASDAQ	USAU	Tue, Nov 1, 2016	41.20	42.40	40.40	40.80
6169	NASDAQ	USAU	Mon, Oct 31, 2016	42.68	42.80	41.20	41.20
6168	NASDAQ	USAU	Fri, Oct 28, 2016	44.40	44.40	42.40	42.40
6167	NASDAQ	USAU	Thu, Oct 27, 2016	42.00	44.40	42.00	42.40
6166	NASDAQ	USAU	Wed, Oct 26, 2016	41.20	46.40	40.80	44.80
6165	NASDAQ	USAU	Tue, Oct 25, 2016	41.20	44.00	40.40	41.56
6164	NASDAQ	USAU	Mon, Oct 24, 2016	44.00	44.40	41.20	42.80
6163	NASDAQ	USAU	Fri, Oct 21, 2016	44.40	44.80	40.40	44.00
6162	NASDAQ	USAU	Thu, Oct 20, 2016	44.00	45.60	44.00	44.80
6161	NASDAQ	USAU	Wed, Oct 19, 2016	41.60	44.78	37.51	44.00
6160	NASDAQ	USAU	Tue, Oct 18, 2016	42.80	44.31	40.40	41.60
6159	NASDAQ	USAU	Mon, Oct 17, 2016	48.00	48.00	43.60	43.60
6158	NASDAQ	USAU	Fri, Oct 14, 2016	46.80	46.80	44.40	46.00
6157	NASDAQ	USAU	Thu, Oct 13, 2016	45.60	47.20	44.07	46.80
6156	NASDAQ	USAU	Wed, Oct 12, 2016	47.20	47.20	45.20	45.60
6155	NASDAQ	USAU	Tue, Oct 11, 2016	44.80	47.20	44.00	46.40
6154	NASDAQ	USAU	Mon, Oct 10, 2016	46.00	46.00	44.40	44.80
6153	NASDAQ	USAU	Fri, Oct 7, 2016	46.00	48.40	44.80	45.20
6152	NASDAQ	USAU	Thu, Oct 6, 2016	44.80	46.04	44.80	44.80
6151	NASDAQ	USAU	Wed, Oct 5, 2016	45.60	48.00	44.80	46.00
6150	NASDAQ	USAU	Tue, Oct 4, 2016	47.60	48.80	46.00	46.80
6149	NASDAQ	USAU	Mon, Oct 3, 2016	51.60	51.60	48.00	48.00
6148	NASDAQ	USAU	Fri, Sep 30, 2016	53.60	54.40	48.40	50.40
6147	NASDAQ	USAU	Thu, Sep 29, 2016	47.59	49.60	46.80	47.60
6146	NASDAQ	USAU	Wed, Sep 28, 2016	45.20	47.20	45.20	47.20
6145	NASDAQ	USAU	Tue, Sep 27, 2016	47.60	48.70	46.00	46.40
6144	NASDAQ	USAU	Mon, Sep 26, 2016	49.60	49.60	47.60	47.60
6143	NASDAQ	USAU	Fri, Sep 23, 2016	50.00	52.00	48.40	49.20
6142	NASDAQ	USAU	Thu, Sep 22, 2016	50.00	51.20	48.40	48.40
6141	NASDAQ	USAU	Wed, Sep 21, 2016	51.60	51.60	48.00	48.80
6140	NASDAQ	USAU	Tue, Sep 20, 2016	52.80	53.60	50.00	51.60
6139	NASDAQ	USAU	Mon, Sep 19, 2016	49.60	52.40	48.80	52.00
6138	NASDAQ	USAU	Fri, Sep 16, 2016	48.00	50.40	47.80	50.00
6137	NASDAQ	USAU	Thu, Sep 15, 2016	52.00	54.40	44.40	47.60
6136	NASDAQ	USAU	Wed, Sep 14, 2016	53.20	55.60	53.20	54.80
6135	NASDAQ	USAU	Tue, Sep 13, 2016	53.20	54.80	52.80	54.00
6134	NASDAQ	USAU	Mon, Sep 12, 2016	55.60	56.00	52.40	53.33
6133	NASDAQ	USAU	Fri, Sep 9, 2016	56.40	56.80	54.80	54.80
6132	NASDAQ	USAU	Thu, Sep 8, 2016	56.68	57.16	55.20	56.00
6131	NASDAQ	USAU	Wed, Sep 7, 2016	56.80	58.40	55.20	55.60
6130	NASDAQ	USAU	Tue, Sep 6, 2016	56.80	58.40	56.40	56.80
6129	NASDAQ	USAU	Fri, Sep 2, 2016	56.40	57.60	56.00	56.80
6128	NASDAQ	USAU	Thu, Sep 1, 2016	58.40	58.40	56.00	56.80
6127	NASDAQ	USAU	Wed, Aug 31, 2016	58.40	58.80	55.33	56.00
6126	NASDAQ	USAU	Tue, Aug 30, 2016	58.80	60.00	56.40	59.20
6125	NASDAQ	USAU	Mon, Aug 29, 2016	57.60	58.00	56.40	57.60
6124	NASDAQ	USAU	Fri, Aug 26, 2016	56.68	57.60	56.00	57.60
6123	NASDAQ	USAU	Thu, Aug 25, 2016	56.00	56.80	54.80	56.00
6122	NASDAQ	USAU	Wed, Aug 24, 2016	56.80	58.80	55.20	56.58
6121	NASDAQ	USAU	Tue, Aug 23, 2016	57.20	58.80	56.40	57.20
6120	NASDAQ	USAU	Mon, Aug 22, 2016	59.60	59.60	54.80	57.20
6119	NASDAQ	USAU	Fri, Aug 19, 2016	60.80	60.96	58.00	59.60
6118	NASDAQ	USAU	Thu, Aug 18, 2016	61.20	62.86	60.00	60.80
6117	NASDAQ	USAU	Wed, Aug 17, 2016	64.40	64.40	61.60	62.80
6116	NASDAQ	USAU	Tue, Aug 16, 2016	62.00	66.00	60.00	63.80
6115	NASDAQ	USAU	Mon, Aug 15, 2016	59.20	62.80	58.80	61.20
6114	NASDAQ	USAU	Fri, Aug 12, 2016	57.20	60.00	56.80	58.40
6113	NASDAQ	USAU	Thu, Aug 11, 2016	58.40	58.80	54.55	57.60
6112	NASDAQ	USAU	Wed, Aug 10, 2016	62.00	62.00	56.00	58.00
6111	NASDAQ	USAU	Tue, Aug 9, 2016	61.20	62.00	58.40	61.20
6110	NASDAQ	USAU	Mon, Aug 8, 2016	58.80	62.00	58.40	62.00
6109	NASDAQ	USAU	Fri, Aug 5, 2016	61.60	63.56	58.40	61.60
6108	NASDAQ	USAU	Thu, Aug 4, 2016	64.40	68.00	56.80	61.60
6107	NASDAQ	USAU	Wed, Aug 3, 2016	54.00	58.68	50.45	56.40
6106	NASDAQ	USAU	Tue, Aug 2, 2016	63.20	64.46	52.00	54.40
6105	NASDAQ	USAU	Mon, Aug 1, 2016	70.80	72.40	64.40	64.80
6104	NASDAQ	USAU	Fri, Jul 29, 2016	72.80	76.00	64.80	72.00
6103	NASDAQ	USAU	Thu, Jul 28, 2016	86.00	97.20	66.00	71.20
6102	NASDAQ	USAU	Wed, Jul 27, 2016	72.00	97.20	72.00	87.60
6101	NASDAQ	USAU	Tue, Jul 26, 2016	66.80	77.20	65.60	69.20
6100	NASDAQ	USAU	Mon, Jul 25, 2016	64.40	68.00	61.20	66.00
6099	NASDAQ	USAU	Fri, Jul 22, 2016	62.00	67.60	60.00	62.40
6098	NASDAQ	USAU	Thu, Jul 21, 2016	65.60	65.60	60.80	62.80
6097	NASDAQ	USAU	Wed, Jul 20, 2016	64.80	65.60	61.60	64.80
6096	NASDAQ	USAU	Tue, Jul 19, 2016	69.20	71.16	62.00	65.60
6095	NASDAQ	USAU	Mon, Jul 18, 2016	62.80	71.60	60.44	67.20
6094	NASDAQ	USAU	Fri, Jul 15, 2016	60.00	75.60	60.00	62.40
6093	NASDAQ	USAU	Thu, Jul 14, 2016	57.20	60.00	56.00	59.60
6092	NASDAQ	USAU	Wed, Jul 13, 2016	55.20	60.00	55.20	56.80
6091	NASDAQ	USAU	Tue, Jul 12, 2016	63.60	65.20	56.00	56.00
6090	NASDAQ	USAU	Mon, Jul 11, 2016	49.20	72.00	44.00	60.00
6089	NASDAQ	USAU	Fri, Jul 8, 2016	61.20	62.40	51.60	56.40
6088	NASDAQ	USAU	Thu, Jul 7, 2016	72.60	72.60	62.40	64.00
6087	NASDAQ	USAU	Wed, Jul 6, 2016	73.20	79.20	69.60	69.60
6086	NASDAQ	USAU	Tue, Jul 5, 2016	75.35	75.50	69.60	71.99
6085	NASDAQ	USAU	Fri, Jul 1, 2016	77.40	77.99	68.40	71.76
6084	NASDAQ	USAU	Thu, Jun 30, 2016	78.00	80.40	72.01	72.60
6083	NASDAQ	USAU	Wed, Jun 29, 2016	73.46	79.20	70.80	76.80
6082	NASDAQ	USAU	Tue, Jun 28, 2016	78.00	78.00	65.28	69.96
6081	NASDAQ	USAU	Mon, Jun 27, 2016	93.60	93.60	72.00	74.42
6080	NASDAQ	USAU	Fri, Jun 24, 2016	90.00	96.60	83.06	87.60
6079	NASDAQ	USAU	Thu, Jun 23, 2016	80.40	87.00	79.20	82.92
6078	NASDAQ	USAU	Wed, Jun 22, 2016	95.76	97.92	82.80	85.20
6077	NASDAQ	USAU	Tue, Jun 21, 2016	103.20	104.40	91.20	91.20
6076	NASDAQ	USAU	Mon, Jun 20, 2016	116.40	129.60	91.32	98.20
6075	NASDAQ	USAU	Fri, Jun 17, 2016	103.80	123.60	102.00	110.40
6074	NASDAQ	USAU	Thu, Jun 16, 2016	96.36	106.06	96.36	100.80
6073	NASDAQ	USAU	Wed, Jun 15, 2016	120.00	124.80	103.20	105.64
6072	NASDAQ	USAU	Tue, Jun 14, 2016	156.00	164.40	114.00	114.01
6071	NASDAQ	USAU	Mon, Jun 13, 2016	102.48	202.80	93.60	168.00
6070	NASDAQ	USAU	Fri, Jun 10, 2016	110.40	113.62	98.64	105.60
6069	NASDAQ	USAU	Thu, Jun 9, 2016	117.48	136.80	105.60	109.20
6068	NASDAQ	USAU	Wed, Jun 8, 2016	101.64	160.80	99.60	114.00
6067	NASDAQ	USAU	Tue, Jun 7, 2016	92.64	105.00	92.64	99.60
6066	NASDAQ	USAU	Mon, Jun 6, 2016	92.40	94.34	90.60	90.60
6065	NASDAQ	USAU	Fri, Jun 3, 2016	88.20	91.21	88.20	91.20
6064	NASDAQ	USAU	Thu, Jun 2, 2016	91.20	93.60	88.20	88.92
6063	NASDAQ	USAU	Wed, Jun 1, 2016	88.20	97.20	88.20	96.60
6062	NASDAQ	USAU	Tue, May 31, 2016	88.20	88.92	88.20	88.21
6061	NASDAQ	USAU	Fri, May 27, 2016	90.00	90.60	88.80	88.94
6060	NASDAQ	USAU	Thu, May 26, 2016	90.00	90.00	87.60	87.61
6059	NASDAQ	USAU	Wed, May 25, 2016	90.00	90.00	87.60	88.93
6058	NASDAQ	USAU	Tue, May 24, 2016	90.00	90.00	87.60	88.80
6057	NASDAQ	USAU	Mon, May 23, 2016	87.60	87.61	86.11	87.60
6056	NASDAQ	USAU	Fri, May 20, 2016	90.00	90.00	87.60	87.60
6055	NASDAQ	USAU	Thu, May 19, 2016	88.56	88.56	85.45	87.60
6054	NASDAQ	USAU	Wed, May 18, 2016	81.56	88.56	81.56	88.56
6053	NASDAQ	USAU	Tue, May 17, 2016	79.92	82.80	76.90	76.90
6052	NASDAQ	USAU	Mon, May 16, 2016	70.80	84.00	70.80	84.00
6051	NASDAQ	USAU	Fri, May 13, 2016	75.60	79.20	75.60	75.61
6050	NASDAQ	USAU	Thu, May 12, 2016	79.20	79.20	75.60	75.60
6049	NASDAQ	USAU	Wed, May 11, 2016	76.80	78.00	67.20	75.89
6048	NASDAQ	USAU	Tue, May 10, 2016	76.80	77.54	76.80	77.54
6047	NASDAQ	USAU	Mon, May 9, 2016	71.99	78.00	71.52	78.00
6046	NASDAQ	USAU	Fri, May 6, 2016	71.33	71.33	71.33	71.33
6045	NASDAQ	USAU	Thu, May 5, 2016	67.20	67.20	67.20	67.20
6044	NASDAQ	USAU	Wed, May 4, 2016	78.00	79.20	69.71	76.80
6043	NASDAQ	USAU	Tue, May 3, 2016	78.59	78.59	68.40	70.80
6042	NASDAQ	USAU	Mon, May 2, 2016	67.20	78.00	63.60	72.00
6041	NASDAQ	USAU	Fri, Apr 29, 2016	70.76	74.39	70.76	74.39
6040	NASDAQ	USAU	Thu, Apr 28, 2016	67.20	70.56	67.20	67.57
6039	NASDAQ	USAU	Wed, Apr 27, 2016	67.94	71.76	67.92	69.60
6038	NASDAQ	USAU	Tue, Apr 26, 2016	71.76	72.00	70.80	72.00
6037	NASDAQ	USAU	Mon, Apr 25, 2016	72.01	72.01	67.20	67.20
6036	NASDAQ	USAU	Fri, Apr 22, 2016	69.60	69.64	67.20	69.59
6035	NASDAQ	USAU	Thu, Apr 21, 2016	69.53	69.60	69.53	69.59
6034	NASDAQ	USAU	Wed, Apr 20, 2016	71.64	71.64	66.00	69.02
6033	NASDAQ	USAU	Tue, Apr 19, 2016	70.80	72.31	69.60	69.60
6032	NASDAQ	USAU	Mon, Apr 18, 2016	75.50	78.00	70.80	72.00
6031	NASDAQ	USAU	Fri, Apr 15, 2016	82.55	82.56	75.01	75.01
6030	NASDAQ	USAU	Thu, Apr 14, 2016	75.67	79.82	75.67	79.80
6029	NASDAQ	USAU	Wed, Apr 13, 2016	81.60	82.80	74.64	77.05
6028	NASDAQ	USAU	Tue, Apr 12, 2016	74.64	80.45	74.64	80.45
6027	NASDAQ	USAU	Mon, Apr 11, 2016	78.60	82.52	74.64	82.31
6026	NASDAQ	USAU	Fri, Apr 8, 2016	79.21	83.95	79.21	83.95
6025	NASDAQ	USAU	Thu, Apr 7, 2016	79.20	79.20	79.20	79.20
6024	NASDAQ	USAU	Wed, Apr 6, 2016	80.16	81.60	79.20	81.60
6023	NASDAQ	USAU	Tue, Apr 5, 2016	84.00	84.00	84.00	85.20
6022	NASDAQ	USAU	Mon, Apr 4, 2016	79.20	84.00	79.20	84.00
6021	NASDAQ	USAU	Fri, Apr 1, 2016	82.97	82.97	79.20	79.20
6020	NASDAQ	USAU	Thu, Mar 31, 2016	87.60	88.32	87.14	88.32
6019	NASDAQ	USAU	Wed, Mar 30, 2016	87.60	87.84	82.21	85.90
6018	NASDAQ	USAU	Tue, Mar 29, 2016	87.60	87.60	87.60	87.60
6017	NASDAQ	USAU	Mon, Mar 28, 2016	85.07	85.27	81.61	85.27
6016	NASDAQ	USAU	Thu, Mar 24, 2016	87.59	87.59	87.59	83.09
6015	NASDAQ	USAU	Wed, Mar 23, 2016	87.59	87.59	87.59	87.59
6014	NASDAQ	USAU	Tue, Mar 22, 2016	0.00	0.00	0.00	86.40
6013	NASDAQ	USAU	Mon, Mar 21, 2016	88.80	90.00	86.40	86.40
6012	NASDAQ	USAU	Fri, Mar 18, 2016	90.00	90.00	88.80	89.99
6011	NASDAQ	USAU	Thu, Mar 17, 2016	84.96	89.76	79.20	88.91
6010	NASDAQ	USAU	Wed, Mar 16, 2016	98.40	100.80	81.60	87.89
6009	NASDAQ	USAU	Tue, Mar 15, 2016	104.68	104.68	104.68	104.40
6008	NASDAQ	USAU	Mon, Mar 14, 2016	104.40	104.68	104.40	104.68
6007	NASDAQ	USAU	Fri, Mar 11, 2016	104.10	104.10	104.10	104.98
6006	NASDAQ	USAU	Thu, Mar 10, 2016	98.40	104.10	98.40	102.60
6005	NASDAQ	USAU	Wed, Mar 9, 2016	98.41	104.64	98.41	104.40
6004	NASDAQ	USAU	Tue, Mar 8, 2016	100.80	100.80	96.00	108.60
6003	NASDAQ	USAU	Mon, Mar 7, 2016	108.60	108.60	108.60	108.60
6002	NASDAQ	USAU	Fri, Mar 4, 2016	111.60	111.60	106.80	108.60
6001	NASDAQ	USAU	Thu, Mar 3, 2016	89.28	100.80	89.28	106.80
6000	NASDAQ	USAU	Wed, Mar 2, 2016	82.32	84.53	82.32	84.53
5999	NASDAQ	USAU	Tue, Mar 1, 2016	81.60	81.60	81.60	84.12
5998	NASDAQ	USAU	Mon, Feb 29, 2016	86.39	88.80	81.60	82.80
5997	NASDAQ	USAU	Fri, Feb 26, 2016	88.43	90.00	74.40	82.80
5996	NASDAQ	USAU	Thu, Feb 25, 2016	92.40	92.40	84.00	85.24
5995	NASDAQ	USAU	Wed, Feb 24, 2016	86.40	87.60	84.00	84.00
5994	NASDAQ	USAU	Tue, Feb 23, 2016	85.20	87.60	81.60	84.00
5993	NASDAQ	USAU	Mon, Feb 22, 2016	99.60	99.60	87.60	87.60
5992	NASDAQ	USAU	Fri, Feb 19, 2016	96.00	96.00	90.00	90.00
5991	NASDAQ	USAU	Thu, Feb 18, 2016	99.59	99.60	87.60	88.80
5990	NASDAQ	USAU	Wed, Feb 17, 2016	91.68	93.05	91.21	91.21
5989	NASDAQ	USAU	Tue, Feb 16, 2016	92.41	96.00	92.40	96.00
5988	NASDAQ	USAU	Fri, Feb 12, 2016	91.20	97.20	91.20	97.20
5987	NASDAQ	USAU	Thu, Feb 11, 2016	98.40	98.40	92.40	92.82
5986	NASDAQ	USAU	Wed, Feb 10, 2016	98.34	100.80	92.40	98.40
5985	NASDAQ	USAU	Tue, Feb 9, 2016	98.40	99.60	86.40	93.60
5984	NASDAQ	USAU	Mon, Feb 8, 2016	90.00	97.20	88.15	93.00
5983	NASDAQ	USAU	Fri, Feb 5, 2016	82.81	88.80	81.60	88.74
5982	NASDAQ	USAU	Thu, Feb 4, 2016	85.03	87.35	82.80	87.35
5981	NASDAQ	USAU	Wed, Feb 3, 2016	96.30	96.30	87.35	87.35
5980	NASDAQ	USAU	Tue, Feb 2, 2016	75.64	86.39	74.40	86.39
5979	NASDAQ	USAU	Mon, Feb 1, 2016	98.40	98.40	90.00	93.60
5978	NASDAQ	USAU	Fri, Jan 29, 2016	86.52	96.00	84.00	91.20
5977	NASDAQ	USAU	Thu, Jan 28, 2016	90.00	93.60	78.00	84.00
5976	NASDAQ	USAU	Wed, Jan 27, 2016	81.24	88.80	75.60	86.52
5975	NASDAQ	USAU	Tue, Jan 26, 2016	85.21	96.00	74.40	80.39
5974	NASDAQ	USAU	Mon, Jan 25, 2016	87.66	87.66	75.59	79.20
5973	NASDAQ	USAU	Fri, Jan 22, 2016	88.80	110.40	85.20	87.59
5972	NASDAQ	USAU	Thu, Jan 21, 2016	64.80	96.00	63.60	88.80
5971	NASDAQ	USAU	Wed, Jan 20, 2016	69.60	70.80	63.53	66.00
5970	NASDAQ	USAU	Tue, Jan 19, 2016	69.60	70.78	67.93	69.60
5969	NASDAQ	USAU	Fri, Jan 15, 2016	67.22	75.96	67.22	70.80
5968	NASDAQ	USAU	Thu, Jan 14, 2016	67.92	72.00	66.96	72.00
5967	NASDAQ	USAU	Wed, Jan 13, 2016	78.00	78.01	67.21	72.50
5966	NASDAQ	USAU	Tue, Jan 12, 2016	72.00	82.69	66.25	78.01
5965	NASDAQ	USAU	Mon, Jan 11, 2016	84.00	87.60	79.20	79.20
5964	NASDAQ	USAU	Fri, Jan 8, 2016	81.61	86.39	81.60	82.80
5963	NASDAQ	USAU	Thu, Jan 7, 2016	88.80	88.80	78.00	79.21
5962	NASDAQ	USAU	Wed, Jan 6, 2016	82.08	87.59	81.60	84.00
5961	NASDAQ	USAU	Tue, Jan 5, 2016	88.79	90.00	84.00	86.39
5960	NASDAQ	USAU	Mon, Jan 4, 2016	76.57	86.40	76.57	86.40
5959	NASDAQ	USAU	Thu, Dec 31, 2015	86.40	89.99	72.12	79.20
5958	NASDAQ	USAU	Wed, Dec 30, 2015	89.70	90.00	85.20	86.40
5957	NASDAQ	USAU	Tue, Dec 29, 2015	92.58	99.59	78.00	79.20
5956	NASDAQ	USAU	Mon, Dec 28, 2015	96.00	96.40	91.20	91.20
5955	NASDAQ	USAU	Thu, Dec 24, 2015	91.49	98.40	91.49	98.40
5954	NASDAQ	USAU	Wed, Dec 23, 2015	87.61	93.60	81.66	84.00
5953	NASDAQ	USAU	Tue, Dec 22, 2015	84.01	90.00	80.40	88.80
5952	NASDAQ	USAU	Mon, Dec 21, 2015	86.71	89.99	86.40	87.85
5951	NASDAQ	USAU	Fri, Dec 18, 2015	99.60	99.60	85.87	88.81
5950	NASDAQ	USAU	Thu, Dec 17, 2015	97.21	99.60	93.60	93.61
5949	NASDAQ	USAU	Wed, Dec 16, 2015	102.12	105.36	96.00	96.00
5948	NASDAQ	USAU	Tue, Dec 15, 2015	100.80	106.48	97.20	97.20
5947	NASDAQ	USAU	Mon, Dec 14, 2015	108.00	114.00	94.20	104.40
5946	NASDAQ	USAU	Fri, Dec 11, 2015	96.00	108.00	90.00	103.20
5945	NASDAQ	USAU	Thu, Dec 10, 2015	120.00	120.00	98.40	100.80
5944	NASDAQ	USAU	Wed, Dec 9, 2015	121.21	122.40	117.60	120.00
5943	NASDAQ	USAU	Tue, Dec 8, 2015	120.00	123.60	120.00	120.00
5942	NASDAQ	USAU	Mon, Dec 7, 2015	121.20	121.20	120.00	120.00
5941	NASDAQ	USAU	Fri, Dec 4, 2015	122.40	124.80	120.00	121.20
5940	NASDAQ	USAU	Thu, Dec 3, 2015	120.00	127.19	120.00	123.60
5939	NASDAQ	USAU	Wed, Dec 2, 2015	127.20	127.20	120.00	122.40
5938	NASDAQ	USAU	Tue, Dec 1, 2015	132.00	132.00	121.20	122.40
5937	NASDAQ	USAU	Mon, Nov 30, 2015	126.00	126.00	121.20	122.40
5936	NASDAQ	USAU	Fri, Nov 27, 2015	138.00	138.00	126.00	126.00
5935	NASDAQ	USAU	Wed, Nov 25, 2015	132.00	147.60	128.40	130.80
5934	NASDAQ	USAU	Tue, Nov 24, 2015	132.00	136.80	127.20	128.40
5933	NASDAQ	USAU	Mon, Nov 23, 2015	132.00	136.75	130.80	132.00
5932	NASDAQ	USAU	Fri, Nov 20, 2015	128.40	151.20	128.40	133.20
5931	NASDAQ	USAU	Thu, Nov 19, 2015	134.40	141.60	121.20	128.41
5930	NASDAQ	USAU	Wed, Nov 18, 2015	134.40	134.40	132.00	132.00
5929	NASDAQ	USAU	Tue, Nov 17, 2015	146.40	146.40	132.00	132.00
5928	NASDAQ	USAU	Mon, Nov 16, 2015	146.40	156.00	141.60	148.80
5927	NASDAQ	USAU	Fri, Nov 13, 2015	153.60	162.00	146.40	146.40
5926	NASDAQ	USAU	Thu, Nov 12, 2015	168.00	169.20	151.20	156.00
5925	NASDAQ	USAU	Wed, Nov 11, 2015	162.00	168.00	156.00	166.80
5924	NASDAQ	USAU	Tue, Nov 10, 2015	163.20	164.40	153.60	158.40
5923	NASDAQ	USAU	Mon, Nov 9, 2015	162.00	162.00	138.00	153.60
5922	NASDAQ	USAU	Fri, Nov 6, 2015	148.80	178.80	145.20	148.20
5921	NASDAQ	USAU	Thu, Nov 5, 2015	142.80	142.80	136.80	138.01
5920	NASDAQ	USAU	Wed, Nov 4, 2015	139.20	142.80	136.80	142.80
5919	NASDAQ	USAU	Tue, Nov 3, 2015	138.00	142.80	136.80	136.80
5918	NASDAQ	USAU	Mon, Nov 2, 2015	138.82	140.40	134.40	139.20
5917	NASDAQ	USAU	Fri, Oct 30, 2015	133.20	136.80	133.20	133.20
5916	NASDAQ	USAU	Thu, Oct 29, 2015	136.80	140.39	135.60	135.60
5915	NASDAQ	USAU	Wed, Oct 28, 2015	140.40	140.40	134.88	135.60
5914	NASDAQ	USAU	Tue, Oct 27, 2015	139.19	144.48	139.07	144.00
5913	NASDAQ	USAU	Mon, Oct 26, 2015	136.80	142.80	136.80	140.40
5912	NASDAQ	USAU	Fri, Oct 23, 2015	142.80	142.80	136.80	136.80
5911	NASDAQ	USAU	Thu, Oct 22, 2015	139.20	147.59	139.20	141.60
5910	NASDAQ	USAU	Wed, Oct 21, 2015	141.60	147.59	136.80	139.20
5909	NASDAQ	USAU	Tue, Oct 20, 2015	144.00	153.60	144.00	148.80
5908	NASDAQ	USAU	Mon, Oct 19, 2015	144.00	146.40	142.84	146.40
5907	NASDAQ	USAU	Fri, Oct 16, 2015	143.99	146.38	136.80	140.64
5906	NASDAQ	USAU	Thu, Oct 15, 2015	138.01	144.00	135.70	142.79
5905	NASDAQ	USAU	Wed, Oct 14, 2015	136.80	145.20	134.40	134.40
5904	NASDAQ	USAU	Tue, Oct 13, 2015	144.00	148.79	138.37	139.20
5903	NASDAQ	USAU	Mon, Oct 12, 2015	157.20	164.26	139.68	146.40
5902	NASDAQ	USAU	Fri, Oct 9, 2015	144.00	158.40	141.41	152.40
5901	NASDAQ	USAU	Thu, Oct 8, 2015	140.40	152.40	139.20	142.80
5900	NASDAQ	USAU	Wed, Oct 7, 2015	135.60	144.00	128.62	141.60
5899	NASDAQ	USAU	Tue, Oct 6, 2015	134.40	136.80	124.80	134.40
5898	NASDAQ	USAU	Mon, Oct 5, 2015	139.20	139.20	132.00	134.40
5897	NASDAQ	USAU	Fri, Oct 2, 2015	137.76	139.02	133.20	134.40
5896	NASDAQ	USAU	Thu, Oct 1, 2015	145.20	156.00	136.80	139.01
5895	NASDAQ	USAU	Wed, Sep 30, 2015	141.60	158.40	139.20	148.99
5894	NASDAQ	USAU	Tue, Sep 29, 2015	152.40	153.84	138.00	139.20
5893	NASDAQ	USAU	Mon, Sep 28, 2015	198.00	198.00	148.92	150.00
5892	NASDAQ	USAU	Fri, Sep 25, 2015	201.60	201.60	170.40	198.00
5891	NASDAQ	USAU	Thu, Sep 24, 2015	186.00	231.60	186.00	195.60
5890	NASDAQ	USAU	Wed, Sep 23, 2015	178.80	186.00	178.80	182.40
5889	NASDAQ	USAU	Tue, Sep 22, 2015	164.40	181.20	163.20	177.59
5888	NASDAQ	USAU	Mon, Sep 21, 2015	159.60	174.00	159.60	168.17
5887	NASDAQ	USAU	Fri, Sep 18, 2015	165.60	176.40	165.59	171.60
5886	NASDAQ	USAU	Thu, Sep 17, 2015	176.40	186.00	166.80	168.00
5885	NASDAQ	USAU	Wed, Sep 16, 2015	156.00	169.20	156.00	167.40
5884	NASDAQ	USAU	Tue, Sep 15, 2015	198.00	201.60	150.00	158.40
5883	NASDAQ	USAU	Mon, Sep 14, 2015	170.40	191.99	168.00	183.60
5882	NASDAQ	USAU	Fri, Sep 11, 2015	159.02	163.19	159.02	163.19
5881	NASDAQ	USAU	Thu, Sep 10, 2015	160.80	164.76	153.60	156.00
5880	NASDAQ	USAU	Wed, Sep 9, 2015	172.80	174.00	158.40	163.19
5879	NASDAQ	USAU	Tue, Sep 8, 2015	151.20	163.34	147.60	162.00
5878	NASDAQ	USAU	Fri, Sep 4, 2015	156.00	156.00	151.20	155.88
5877	NASDAQ	USAU	Thu, Sep 3, 2015	157.20	161.99	157.20	159.48
5876	NASDAQ	USAU	Wed, Sep 2, 2015	177.61	177.61	157.20	157.20
5875	NASDAQ	USAU	Tue, Sep 1, 2015	164.40	182.39	162.00	165.60
5874	NASDAQ	USAU	Mon, Aug 31, 2015	158.40	170.40	156.00	170.39
5873	NASDAQ	USAU	Fri, Aug 28, 2015	145.20	157.56	145.20	156.96
5872	NASDAQ	USAU	Thu, Aug 27, 2015	138.00	151.20	138.00	151.19
5871	NASDAQ	USAU	Wed, Aug 26, 2015	138.01	148.32	132.00	135.60
5870	NASDAQ	USAU	Tue, Aug 25, 2015	158.76	158.76	134.40	139.20
5869	NASDAQ	USAU	Mon, Aug 24, 2015	165.60	165.60	152.39	152.39
5868	NASDAQ	USAU	Fri, Aug 21, 2015	168.00	168.01	168.00	168.00
5867	NASDAQ	USAU	Thu, Aug 20, 2015	169.32	176.40	169.19	172.80
5866	NASDAQ	USAU	Wed, Aug 19, 2015	175.20	178.80	169.20	172.80
5865	NASDAQ	USAU	Tue, Aug 18, 2015	174.00	179.40	174.00	179.40
5864	NASDAQ	USAU	Mon, Aug 17, 2015	179.28	180.00	177.88	179.88
5863	NASDAQ	USAU	Fri, Aug 14, 2015	184.80	184.80	178.80	182.40
5862	NASDAQ	USAU	Thu, Aug 13, 2015	171.60	186.48	169.20	183.60
5861	NASDAQ	USAU	Wed, Aug 12, 2015	185.82	185.82	174.00	180.00
5860	NASDAQ	USAU	Mon, Aug 10, 2015	186.60	186.60	171.60	182.32
5859	NASDAQ	USAU	Fri, Aug 7, 2015	181.20	181.20	169.20	170.40
5858	NASDAQ	USAU	Thu, Aug 6, 2015	187.20	187.20	177.60	180.84
5857	NASDAQ	USAU	Wed, Aug 5, 2015	205.20	220.74	184.36	187.20
5856	NASDAQ	USAU	Tue, Aug 4, 2015	222.01	225.16	217.20	224.41
5855	NASDAQ	USAU	Mon, Aug 3, 2015	232.43	232.43	232.43	232.43
5854	NASDAQ	USAU	Fri, Jul 31, 2015	229.20	231.59	229.20	229.20
5853	NASDAQ	USAU	Thu, Jul 30, 2015	230.40	231.60	222.00	226.80
5852	NASDAQ	USAU	Wed, Jul 29, 2015	234.00	234.60	222.00	222.00
5851	NASDAQ	USAU	Tue, Jul 28, 2015	237.60	238.80	237.60	238.80
5850	NASDAQ	USAU	Mon, Jul 27, 2015	222.00	241.20	222.00	240.00
5849	NASDAQ	USAU	Fri, Jul 24, 2015	229.20	241.68	228.00	232.80
5848	NASDAQ	USAU	Thu, Jul 23, 2015	243.60	243.60	230.40	230.40
5847	NASDAQ	USAU	Wed, Jul 22, 2015	234.00	243.60	234.00	236.40
5846	NASDAQ	USAU	Tue, Jul 21, 2015	240.00	246.66	240.00	242.40
5845	NASDAQ	USAU	Mon, Jul 20, 2015	238.80	244.80	237.60	244.80
5844	NASDAQ	USAU	Fri, Jul 17, 2015	244.80	249.60	238.80	247.20
5843	NASDAQ	USAU	Thu, Jul 16, 2015	244.80	247.20	237.60	244.80
5842	NASDAQ	USAU	Wed, Jul 15, 2015	243.83	244.80	237.34	244.80
5841	NASDAQ	USAU	Tue, Jul 14, 2015	242.40	243.77	234.01	235.80
5840	NASDAQ	USAU	Mon, Jul 13, 2015	243.10	247.19	238.16	246.00
5839	NASDAQ	USAU	Fri, Jul 10, 2015	244.80	245.40	240.00	240.00
5838	NASDAQ	USAU	Thu, Jul 9, 2015	247.20	247.20	238.80	242.40
5837	NASDAQ	USAU	Wed, Jul 8, 2015	247.56	248.40	242.40	247.20
5836	NASDAQ	USAU	Tue, Jul 7, 2015	240.00	246.00	227.64	242.40
5835	NASDAQ	USAU	Mon, Jul 6, 2015	249.60	249.60	240.00	242.40
5834	NASDAQ	USAU	Thu, Jul 2, 2015	239.99	254.40	228.00	254.40
5833	NASDAQ	USAU	Wed, Jul 1, 2015	243.60	240.00	225.60	240.00
5832	NASDAQ	USAU	Tue, Jun 30, 2015	238.80	241.20	231.60	241.20
5831	NASDAQ	USAU	Mon, Jun 29, 2015	244.80	246.00	234.96	238.80
5830	NASDAQ	USAU	Fri, Jun 26, 2015	246.00	252.00	238.80	252.00
5829	NASDAQ	USAU	Thu, Jun 25, 2015	261.60	264.00	243.60	249.60
5828	NASDAQ	USAU	Wed, Jun 24, 2015	254.40	262.80	246.00	261.60
5827	NASDAQ	USAU	Tue, Jun 23, 2015	259.15	259.15	248.40	258.00
5826	NASDAQ	USAU	Mon, Jun 22, 2015	244.80	264.00	239.88	255.36
5825	NASDAQ	USAU	Fri, Jun 19, 2015	243.60	249.65	240.00	240.00
5824	NASDAQ	USAU	Thu, Jun 18, 2015	240.00	247.20	234.01	246.00
5823	NASDAQ	USAU	Wed, Jun 17, 2015	249.60	249.60	236.40	244.80
5822	NASDAQ	USAU	Tue, Jun 16, 2015	253.06	253.06	236.40	247.80
5821	NASDAQ	USAU	Mon, Jun 15, 2015	265.20	265.20	245.40	252.00
5820	NASDAQ	USAU	Fri, Jun 12, 2015	246.00	276.00	243.60	262.80
5819	NASDAQ	USAU	Thu, Jun 11, 2015	252.00	384.00	252.00	262.80
5818	NASDAQ	USAU	Wed, Jun 10, 2015	234.00	250.27	234.00	238.80
5817	NASDAQ	USAU	Tue, Jun 9, 2015	235.20	248.46	235.20	236.40
5816	NASDAQ	USAU	Mon, Jun 8, 2015	246.00	250.68	229.20	238.20
5815	NASDAQ	USAU	Fri, Jun 5, 2015	246.00	254.95	235.20	239.40
5814	NASDAQ	USAU	Thu, Jun 4, 2015	264.00	271.20	243.60	249.36
5813	NASDAQ	USAU	Wed, Jun 3, 2015	252.00	252.00	246.00	250.80
5812	NASDAQ	USAU	Tue, Jun 2, 2015	243.60	249.96	240.00	249.96
5811	NASDAQ	USAU	Mon, Jun 1, 2015	244.80	244.80	239.42	242.40
5810	NASDAQ	USAU	Fri, May 29, 2015	247.20	248.40	247.20	248.40
5809	NASDAQ	USAU	Thu, May 28, 2015	254.39	254.39	254.39	254.39
5808	NASDAQ	USAU	Wed, May 27, 2015	244.80	248.40	242.40	244.80
5807	NASDAQ	USAU	Tue, May 26, 2015	254.11	254.40	250.80	254.40
5806	NASDAQ	USAU	Fri, May 22, 2015	258.00	261.78	241.20	253.21
5805	NASDAQ	USAU	Thu, May 21, 2015	266.40	266.40	248.40	259.49
5804	NASDAQ	USAU	Wed, May 20, 2015	277.08	277.08	253.20	265.20
5803	NASDAQ	USAU	Tue, May 19, 2015	267.60	277.39	249.60	255.60
5802	NASDAQ	USAU	Mon, May 18, 2015	258.00	277.38	253.20	276.53
5801	NASDAQ	USAU	Fri, May 15, 2015	282.00	282.00	260.39	261.60
5800	NASDAQ	USAU	Thu, May 14, 2015	278.40	282.00	265.20	282.00
5799	NASDAQ	USAU	Wed, May 13, 2015	278.29	278.29	278.29	278.29
5798	NASDAQ	USAU	Tue, May 12, 2015	269.04	276.00	268.03	268.03
5797	NASDAQ	USAU	Mon, May 11, 2015	260.40	272.40	260.40	271.91
5796	NASDAQ	USAU	Thu, May 7, 2015	254.52	271.68	254.52	271.68
5795	NASDAQ	USAU	Wed, May 6, 2015	272.40	272.40	272.40	272.40
5794	NASDAQ	USAU	Tue, May 5, 2015	260.40	273.07	260.40	273.07
5793	NASDAQ	USAU	Mon, May 4, 2015	261.60	273.48	261.60	265.20
5792	NASDAQ	USAU	Fri, May 1, 2015	260.40	270.00	260.40	265.21
5791	NASDAQ	USAU	Thu, Apr 30, 2015	270.00	268.80	254.40	260.40
5790	NASDAQ	USAU	Wed, Apr 29, 2015	268.80	270.00	258.00	266.17
5789	NASDAQ	USAU	Tue, Apr 28, 2015	264.32	274.79	264.32	274.79
5788	NASDAQ	USAU	Mon, Apr 27, 2015	266.40	271.20	266.40	268.80
5787	NASDAQ	USAU	Fri, Apr 24, 2015	276.00	276.00	264.00	273.07
5786	NASDAQ	USAU	Thu, Apr 23, 2015	266.94	273.62	264.00	273.62
5785	NASDAQ	USAU	Wed, Apr 22, 2015	279.60	281.88	260.40	269.96
5784	NASDAQ	USAU	Tue, Apr 21, 2015	280.30	280.68	264.01	278.04
5783	NASDAQ	USAU	Mon, Apr 20, 2015	259.20	280.30	258.00	265.20
5782	NASDAQ	USAU	Fri, Apr 17, 2015	264.00	264.01	259.20	263.96
5781	NASDAQ	USAU	Thu, Apr 16, 2015	264.00	264.00	261.60	261.60
5780	NASDAQ	USAU	Wed, Apr 15, 2015	261.60	273.60	258.00	259.20
5779	NASDAQ	USAU	Tue, Apr 14, 2015	272.40	273.60	261.60	265.20
5778	NASDAQ	USAU	Mon, Apr 13, 2015	267.60	285.60	258.00	274.80
5777	NASDAQ	USAU	Fri, Apr 10, 2015	279.60	281.64	254.40	255.60
5776	NASDAQ	USAU	Thu, Apr 9, 2015	268.80	298.79	254.40	282.00
5775	NASDAQ	USAU	Wed, Apr 8, 2015	251.76	300.00	251.76	291.60
5774	NASDAQ	USAU	Tue, Apr 7, 2015	249.60	256.79	246.00	255.62
5773	NASDAQ	USAU	Mon, Apr 6, 2015	256.79	269.87	250.80	252.00
5772	NASDAQ	USAU	Thu, Apr 2, 2015	254.40	266.28	246.00	254.40
5771	NASDAQ	USAU	Wed, Apr 1, 2015	260.42	268.69	253.63	268.69
5770	NASDAQ	USAU	Tue, Mar 31, 2015	259.20	270.00	259.20	270.00
5769	NASDAQ	USAU	Mon, Mar 30, 2015	268.45	270.00	267.60	267.60
5768	NASDAQ	USAU	Fri, Mar 27, 2015	278.40	270.00	255.60	268.79
5767	NASDAQ	USAU	Thu, Mar 26, 2015	288.00	288.00	265.21	272.64
5766	NASDAQ	USAU	Wed, Mar 25, 2015	270.00	288.00	264.00	280.63
5765	NASDAQ	USAU	Tue, Mar 24, 2015	280.79	282.00	266.40	280.80
5764	NASDAQ	USAU	Mon, Mar 23, 2015	258.00	279.59	252.12	272.40
5763	NASDAQ	USAU	Fri, Mar 20, 2015	271.20	285.60	265.21	276.00
5762	NASDAQ	USAU	Thu, Mar 19, 2015	260.65	265.19	260.65	265.19
5761	NASDAQ	USAU	Wed, Mar 18, 2015	249.60	273.60	249.60	267.60
5760	NASDAQ	USAU	Tue, Mar 17, 2015	271.20	284.39	252.00	257.94
5759	NASDAQ	USAU	Mon, Mar 16, 2015	284.40	287.99	270.00	275.94
5758	NASDAQ	USAU	Fri, Mar 13, 2015	285.60	293.89	276.00	277.20
5757	NASDAQ	USAU	Thu, Mar 12, 2015	291.60	310.79	274.80	290.40
5756	NASDAQ	USAU	Wed, Mar 11, 2015	302.40	311.99	283.20	290.40
5755	NASDAQ	USAU	Tue, Mar 10, 2015	300.00	324.00	298.80	302.40
5754	NASDAQ	USAU	Mon, Mar 9, 2015	289.20	327.60	289.20	322.79
5753	NASDAQ	USAU	Fri, Mar 6, 2015	351.60	355.20	271.20	296.40
5752	NASDAQ	USAU	Thu, Mar 5, 2015	384.00	392.40	325.20	332.74
5751	NASDAQ	USAU	Wed, Mar 4, 2015	360.00	399.00	326.48	394.80
5750	NASDAQ	USAU	Tue, Mar 3, 2015	382.80	398.40	344.40	354.36
5749	NASDAQ	USAU	Mon, Mar 2, 2015	294.00	428.39	294.00	369.60
5748	NASDAQ	USAU	Fri, Feb 27, 2015	273.72	286.79	271.21	285.60
5747	NASDAQ	USAU	Thu, Feb 26, 2015	268.80	288.00	271.20	286.80
5746	NASDAQ	USAU	Wed, Feb 25, 2015	276.00	283.19	270.12	274.80
5745	NASDAQ	USAU	Tue, Feb 24, 2015	276.60	286.79	273.60	285.59
5744	NASDAQ	USAU	Mon, Feb 23, 2015	288.00	286.79	278.93	283.20
5743	NASDAQ	USAU	Fri, Feb 20, 2015	285.60	288.00	273.72	288.00
5742	NASDAQ	USAU	Thu, Feb 19, 2015	282.00	285.60	279.61	285.59
5741	NASDAQ	USAU	Wed, Feb 18, 2015	272.41	289.20	272.41	286.80
5740	NASDAQ	USAU	Tue, Feb 17, 2015	285.60	285.60	282.00	282.00
5739	NASDAQ	USAU	Fri, Feb 13, 2015	292.80	294.00	280.80	286.80
5738	NASDAQ	USAU	Thu, Feb 12, 2015	292.80	292.79	273.60	291.59
5737	NASDAQ	USAU	Wed, Feb 11, 2015	273.60	292.80	271.21	291.60
5736	NASDAQ	USAU	Tue, Feb 10, 2015	289.20	289.20	271.20	271.21
5735	NASDAQ	USAU	Mon, Feb 9, 2015	282.00	288.00	270.00	276.00
5734	NASDAQ	USAU	Fri, Feb 6, 2015	251.88	279.60	248.16	274.80
5733	NASDAQ	USAU	Thu, Feb 5, 2015	288.96	290.39	262.80	265.20
5732	NASDAQ	USAU	Wed, Feb 4, 2015	271.20	292.54	270.01	271.20
5731	NASDAQ	USAU	Tue, Feb 3, 2015	276.24	292.80	266.62	273.60
5730	NASDAQ	USAU	Mon, Feb 2, 2015	282.00	294.00	277.80	285.60
5729	NASDAQ	USAU	Fri, Jan 30, 2015	276.00	289.20	270.00	289.20
5728	NASDAQ	USAU	Thu, Jan 29, 2015	278.39	280.80	264.60	277.20
5727	NASDAQ	USAU	Wed, Jan 28, 2015	279.60	279.60	264.00	266.40
5726	NASDAQ	USAU	Tue, Jan 27, 2015	232.80	266.39	241.20	264.00
5725	NASDAQ	USAU	Mon, Jan 26, 2015	231.60	252.00	227.99	233.45
5724	NASDAQ	USAU	Fri, Jan 23, 2015	192.00	224.40	198.00	219.60
5723	NASDAQ	USAU	Thu, Jan 22, 2015	222.00	216.00	212.40	212.41
5722	NASDAQ	USAU	Wed, Jan 21, 2015	207.61	221.99	207.61	217.20
5721	NASDAQ	USAU	Tue, Jan 20, 2015	207.60	226.80	195.61	204.01
5720	NASDAQ	USAU	Fri, Jan 16, 2015	177.72	202.80	177.60	200.40
5719	NASDAQ	USAU	Thu, Jan 15, 2015	175.20	186.00	175.20	181.20
5718	NASDAQ	USAU	Wed, Jan 14, 2015	169.32	186.00	169.20	182.40
5717	NASDAQ	USAU	Tue, Jan 13, 2015	178.80	182.40	171.60	181.20
5716	NASDAQ	USAU	Mon, Jan 12, 2015	187.20	190.80	182.41	186.00
5715	NASDAQ	USAU	Fri, Jan 9, 2015	183.60	183.60	175.20	177.60
5714	NASDAQ	USAU	Thu, Jan 8, 2015	204.91	204.91	182.40	183.60
5713	NASDAQ	USAU	Wed, Jan 7, 2015	213.60	216.00	199.34	201.60
5712	NASDAQ	USAU	Tue, Jan 6, 2015	205.20	213.60	198.00	210.00
5711	NASDAQ	USAU	Mon, Jan 5, 2015	202.80	208.32	198.00	201.60
5710	NASDAQ	USAU	Fri, Jan 2, 2015	211.19	211.19	198.12	208.80
5709	NASDAQ	USAU	Wed, Dec 31, 2014	240.00	240.00	187.20	204.00
5708	NASDAQ	USAU	Tue, Dec 30, 2014	242.40	249.60	230.40	231.60
5707	NASDAQ	USAU	Mon, Dec 29, 2014	273.60	284.40	235.20	243.60
5706	NASDAQ	USAU	Fri, Dec 26, 2014	276.00	298.68	271.20	273.60
5705	NASDAQ	USAU	Wed, Dec 24, 2014	302.39	302.39	278.40	300.00
5704	NASDAQ	USAU	Tue, Dec 23, 2014	295.20	280.80	271.20	274.80
5703	NASDAQ	USAU	Mon, Dec 22, 2014	277.20	313.20	272.76	288.00
5702	NASDAQ	USAU	Fri, Dec 19, 2014	276.00	297.60	272.40	277.20
5701	NASDAQ	USAU	Thu, Dec 18, 2014	302.40	302.40	271.20	299.99
5700	NASDAQ	USAU	Wed, Dec 17, 2014	302.40	302.40	290.40	298.80
5699	NASDAQ	USAU	Tue, Dec 16, 2014	286.80	300.00	273.60	274.80
5698	NASDAQ	USAU	Mon, Dec 15, 2014	290.40	290.40	277.20	277.20
5697	NASDAQ	USAU	Thu, Dec 11, 2014	294.00	322.68	278.40	278.40
5696	NASDAQ	USAU	Wed, Dec 10, 2014	300.00	303.60	300.00	300.00
5695	NASDAQ	USAU	Tue, Dec 9, 2014	301.32	304.80	301.32	304.80
5694	NASDAQ	USAU	Mon, Dec 8, 2014	307.20	307.20	300.00	300.00
5693	NASDAQ	USAU	Fri, Dec 5, 2014	310.80	318.00	301.21	310.80
5692	NASDAQ	USAU	Thu, Dec 4, 2014	321.60	326.40	312.00	312.00
5691	NASDAQ	USAU	Wed, Dec 3, 2014	314.39	325.12	301.20	319.20
5690	NASDAQ	USAU	Tue, Dec 2, 2014	312.00	313.80	300.00	301.20
5689	NASDAQ	USAU	Mon, Dec 1, 2014	300.00	316.80	296.40	313.20
5688	NASDAQ	USAU	Fri, Nov 28, 2014	299.99	305.99	278.40	304.80
5687	NASDAQ	USAU	Wed, Nov 26, 2014	304.79	304.79	288.00	290.40
5686	NASDAQ	USAU	Tue, Nov 25, 2014	302.40	302.40	282.00	284.40
5685	NASDAQ	USAU	Mon, Nov 24, 2014	312.00	312.00	300.00	307.20
5684	NASDAQ	USAU	Fri, Nov 21, 2014	311.99	315.60	301.20	310.80
5683	NASDAQ	USAU	Thu, Nov 20, 2014	294.00	315.60	289.20	309.60
5682	NASDAQ	USAU	Wed, Nov 19, 2014	282.00	301.19	282.00	295.20
5681	NASDAQ	USAU	Tue, Nov 18, 2014	264.00	300.00	264.00	280.81
5680	NASDAQ	USAU	Mon, Nov 17, 2014	278.40	279.72	261.60	267.60
5679	NASDAQ	USAU	Fri, Nov 14, 2014	247.20	282.00	244.80	264.01
5678	NASDAQ	USAU	Thu, Nov 13, 2014	264.00	271.19	248.40	271.19
5677	NASDAQ	USAU	Wed, Nov 12, 2014	278.40	278.40	250.80	272.39
5676	NASDAQ	USAU	Tue, Nov 11, 2014	270.00	276.00	253.20	273.60
5675	NASDAQ	USAU	Mon, Nov 10, 2014	272.40	278.20	255.60	270.00
5674	NASDAQ	USAU	Thu, Nov 6, 2014	265.20	275.99	259.21	272.39
5673	NASDAQ	USAU	Wed, Nov 5, 2014	255.60	278.39	254.40	276.00
5672	NASDAQ	USAU	Tue, Nov 4, 2014	271.20	274.79	258.00	271.08
5671	NASDAQ	USAU	Mon, Nov 3, 2014	259.20	272.23	256.80	270.00
5670	NASDAQ	USAU	Fri, Oct 31, 2014	262.79	263.99	256.80	263.99
5669	NASDAQ	USAU	Thu, Oct 30, 2014	256.80	262.68	252.00	262.68
5668	NASDAQ	USAU	Wed, Oct 29, 2014	262.80	273.59	260.40	260.40
5667	NASDAQ	USAU	Tue, Oct 28, 2014	262.80	278.39	261.72	274.79
5666	NASDAQ	USAU	Mon, Oct 27, 2014	270.00	285.59	266.40	272.40
5665	NASDAQ	USAU	Fri, Oct 24, 2014	285.60	285.60	272.40	278.39
5664	NASDAQ	USAU	Thu, Oct 23, 2014	277.20	297.42	270.01	288.00
5663	NASDAQ	USAU	Wed, Oct 22, 2014	260.40	284.40	260.40	274.80
5662	NASDAQ	USAU	Tue, Oct 21, 2014	272.40	273.60	259.20	259.20
5661	NASDAQ	USAU	Mon, Oct 20, 2014	272.40	291.59	258.00	278.39
5660	NASDAQ	USAU	Fri, Oct 17, 2014	280.80	283.19	261.60	279.60
5659	NASDAQ	USAU	Thu, Oct 16, 2014	279.60	279.60	270.00	273.60
5658	NASDAQ	USAU	Wed, Oct 15, 2014	294.00	295.19	265.20	283.19
5657	NASDAQ	USAU	Tue, Oct 14, 2014	276.00	294.00	266.40	286.79
5656	NASDAQ	USAU	Mon, Oct 13, 2014	274.80	274.80	265.20	274.80
5655	NASDAQ	USAU	Fri, Oct 10, 2014	276.00	282.00	274.80	280.79
5654	NASDAQ	USAU	Thu, Oct 9, 2014	280.81	292.80	276.00	276.00
5653	NASDAQ	USAU	Wed, Oct 8, 2014	285.60	296.39	276.00	296.39
5652	NASDAQ	USAU	Tue, Oct 7, 2014	289.80	290.40	284.40	284.40
5651	NASDAQ	USAU	Mon, Oct 6, 2014	280.81	290.39	280.80	288.00
5650	NASDAQ	USAU	Fri, Oct 3, 2014	285.36	297.59	279.60	297.59
5649	NASDAQ	USAU	Thu, Oct 2, 2014	282.00	303.60	282.00	300.00
5648	NASDAQ	USAU	Wed, Oct 1, 2014	298.80	304.80	283.20	295.20
5647	NASDAQ	USAU	Tue, Sep 30, 2014	296.41	304.80	296.40	300.00
5646	NASDAQ	USAU	Mon, Sep 29, 2014	296.40	298.80	289.20	297.60
5645	NASDAQ	USAU	Fri, Sep 26, 2014	303.82	303.82	289.20	303.59
5644	NASDAQ	USAU	Thu, Sep 25, 2014	290.40	303.50	290.40	295.20
5643	NASDAQ	USAU	Wed, Sep 24, 2014	270.00	300.00	265.20	291.60
5642	NASDAQ	USAU	Tue, Sep 23, 2014	264.01	283.20	264.00	282.00
5641	NASDAQ	USAU	Mon, Sep 22, 2014	272.40	272.40	264.00	264.00
5640	NASDAQ	USAU	Fri, Sep 19, 2014	279.60	288.23	267.60	277.20
5639	NASDAQ	USAU	Thu, Sep 18, 2014	273.60	294.00	271.20	284.40
5638	NASDAQ	USAU	Wed, Sep 17, 2014	282.00	282.00	266.40	279.60
5637	NASDAQ	USAU	Tue, Sep 16, 2014	282.00	289.20	277.20	277.20
5636	NASDAQ	USAU	Mon, Sep 15, 2014	303.60	307.20	285.60	288.00
5635	NASDAQ	USAU	Fri, Sep 12, 2014	291.60	321.60	291.60	304.80
5634	NASDAQ	USAU	Thu, Sep 11, 2014	313.20	316.80	277.20	308.40
5633	NASDAQ	USAU	Wed, Sep 10, 2014	333.23	333.59	304.80	313.20
5632	NASDAQ	USAU	Tue, Sep 9, 2014	339.60	339.60	316.80	322.80
5631	NASDAQ	USAU	Mon, Sep 8, 2014	324.00	336.00	318.00	336.00
5630	NASDAQ	USAU	Fri, Sep 5, 2014	324.00	328.80	325.20	325.20
5629	NASDAQ	USAU	Thu, Sep 4, 2014	331.20	340.79	324.00	328.80
5628	NASDAQ	USAU	Wed, Sep 3, 2014	339.60	349.19	331.20	334.80
5627	NASDAQ	USAU	Tue, Sep 2, 2014	339.60	353.99	334.80	343.20
5626	NASDAQ	USAU	Fri, Aug 29, 2014	346.80	350.40	334.80	334.80
5625	NASDAQ	USAU	Thu, Aug 28, 2014	342.01	361.19	342.01	346.80
5624	NASDAQ	USAU	Wed, Aug 27, 2014	368.40	372.00	333.24	347.99
5623	NASDAQ	USAU	Tue, Aug 26, 2014	358.80	369.60	350.40	368.40
5622	NASDAQ	USAU	Mon, Aug 25, 2014	355.20	378.00	352.80	367.20
5621	NASDAQ	USAU	Fri, Aug 22, 2014	354.62	370.80	352.80	367.20
5620	NASDAQ	USAU	Thu, Aug 21, 2014	362.40	376.80	362.40	372.00
5619	NASDAQ	USAU	Wed, Aug 20, 2014	366.00	372.00	361.21	367.20
5618	NASDAQ	USAU	Tue, Aug 19, 2014	375.60	375.60	360.00	366.01
5617	NASDAQ	USAU	Mon, Aug 18, 2014	387.60	385.20	374.40	381.60
5616	NASDAQ	USAU	Fri, Aug 15, 2014	372.00	380.40	372.00	380.40
5615	NASDAQ	USAU	Thu, Aug 14, 2014	368.40	396.36	370.79	376.79
5614	NASDAQ	USAU	Wed, Aug 13, 2014	369.60	392.16	367.20	368.40
5613	NASDAQ	USAU	Tue, Aug 12, 2014	369.60	375.59	362.41	375.59
5612	NASDAQ	USAU	Mon, Aug 11, 2014	382.80	396.84	370.81	375.60
5611	NASDAQ	USAU	Fri, Aug 8, 2014	387.60	401.99	367.20	390.00
5610	NASDAQ	USAU	Thu, Aug 7, 2014	406.81	408.00	378.00	382.80
5609	NASDAQ	USAU	Wed, Aug 6, 2014	384.00	429.60	369.61	403.20
5608	NASDAQ	USAU	Tue, Aug 5, 2014	406.80	460.68	382.80	398.39
5607	NASDAQ	USAU	Mon, Aug 4, 2014	378.00	436.80	361.20	427.20
5606	NASDAQ	USAU	Fri, Aug 1, 2014	363.60	384.00	361.20	370.80
5605	NASDAQ	USAU	Thu, Jul 31, 2014	352.80	382.80	336.01	363.60
5604	NASDAQ	USAU	Wed, Jul 30, 2014	289.21	374.40	289.20	352.80
5603	NASDAQ	USAU	Tue, Jul 29, 2014	304.80	312.00	285.60	292.80
5602	NASDAQ	USAU	Mon, Jul 28, 2014	310.80	312.00	304.80	304.80
5601	NASDAQ	USAU	Fri, Jul 25, 2014	320.40	345.60	302.40	306.00
5600	NASDAQ	USAU	Thu, Jul 24, 2014	336.00	350.40	316.80	318.00
5599	NASDAQ	USAU	Wed, Jul 23, 2014	328.79	342.00	318.00	330.00
5598	NASDAQ	USAU	Tue, Jul 22, 2014	328.80	348.00	318.00	330.00
5597	NASDAQ	USAU	Mon, Jul 21, 2014	348.00	348.00	330.00	330.00
5596	NASDAQ	USAU	Fri, Jul 18, 2014	332.40	352.80	327.61	343.20
5595	NASDAQ	USAU	Thu, Jul 17, 2014	351.60	352.80	325.20	342.60
5594	NASDAQ	USAU	Wed, Jul 16, 2014	358.80	358.80	340.80	346.80
5593	NASDAQ	USAU	Tue, Jul 15, 2014	357.00	367.20	344.40	352.80
5592	NASDAQ	USAU	Mon, Jul 14, 2014	348.00	367.20	336.00	356.40
5591	NASDAQ	USAU	Fri, Jul 11, 2014	336.00	351.60	337.20	351.60
5590	NASDAQ	USAU	Thu, Jul 10, 2014	348.00	354.00	330.00	339.60
5589	NASDAQ	USAU	Wed, Jul 9, 2014	345.60	354.00	338.40	351.12
5588	NASDAQ	USAU	Tue, Jul 8, 2014	351.60	370.80	330.00	349.20
5587	NASDAQ	USAU	Mon, Jul 7, 2014	361.20	374.40	350.41	354.00
5586	NASDAQ	USAU	Thu, Jul 3, 2014	362.40	370.80	351.61	366.36
5585	NASDAQ	USAU	Wed, Jul 2, 2014	364.80	369.60	350.40	356.40
5584	NASDAQ	USAU	Tue, Jul 1, 2014	349.20	364.80	348.00	362.40
5583	NASDAQ	USAU	Mon, Jun 30, 2014	334.80	346.80	328.80	344.40
5582	NASDAQ	USAU	Fri, Jun 27, 2014	332.40	342.01	330.00	338.28
5581	NASDAQ	USAU	Thu, Jun 26, 2014	332.40	338.40	330.01	337.20
5580	NASDAQ	USAU	Wed, Jun 25, 2014	319.20	333.60	315.60	330.00
5579	NASDAQ	USAU	Tue, Jun 24, 2014	316.80	333.60	308.40	325.80
5578	NASDAQ	USAU	Mon, Jun 23, 2014	310.80	325.20	310.80	319.20
5577	NASDAQ	USAU	Fri, Jun 20, 2014	313.20	322.80	313.20	320.40
5576	NASDAQ	USAU	Thu, Jun 19, 2014	327.59	327.60	313.32	314.40
5575	NASDAQ	USAU	Wed, Jun 18, 2014	316.80	322.79	312.00	318.00
5574	NASDAQ	USAU	Tue, Jun 17, 2014	321.60	325.20	309.60	320.39
5573	NASDAQ	USAU	Mon, Jun 16, 2014	319.20	336.00	304.80	319.20
5572	NASDAQ	USAU	Fri, Jun 13, 2014	327.60	330.00	315.60	320.40
5571	NASDAQ	USAU	Thu, Jun 12, 2014	310.81	332.40	310.80	327.60
5570	NASDAQ	USAU	Wed, Jun 11, 2014	321.60	321.60	307.20	313.20
5569	NASDAQ	USAU	Tue, Jun 10, 2014	312.00	325.20	307.20	318.60
5568	NASDAQ	USAU	Mon, Jun 9, 2014	319.20	330.00	308.40	312.00
5567	NASDAQ	USAU	Fri, Jun 6, 2014	313.20	323.88	313.20	321.60
5566	NASDAQ	USAU	Thu, Jun 5, 2014	326.40	330.00	313.20	314.40
5565	NASDAQ	USAU	Wed, Jun 4, 2014	318.00	328.80	315.60	320.40
5564	NASDAQ	USAU	Tue, Jun 3, 2014	315.60	328.80	313.97	323.96
5563	NASDAQ	USAU	Mon, Jun 2, 2014	314.40	325.20	308.40	318.00
5562	NASDAQ	USAU	Fri, May 30, 2014	326.40	326.40	312.00	318.00
5561	NASDAQ	USAU	Thu, May 29, 2014	336.00	336.00	316.80	318.00
5560	NASDAQ	USAU	Wed, May 28, 2014	336.00	336.00	325.20	333.60
5559	NASDAQ	USAU	Tue, May 27, 2014	315.60	330.00	315.60	328.80
5558	NASDAQ	USAU	Fri, May 23, 2014	313.20	324.00	306.00	322.80
5557	NASDAQ	USAU	Thu, May 22, 2014	314.40	318.00	310.80	316.80
5556	NASDAQ	USAU	Wed, May 21, 2014	318.00	318.00	307.20	309.60
5555	NASDAQ	USAU	Tue, May 20, 2014	309.60	319.08	309.60	313.21
5554	NASDAQ	USAU	Mon, May 19, 2014	302.45	318.00	302.40	303.60
5553	NASDAQ	USAU	Fri, May 16, 2014	312.00	312.00	302.41	309.59
5552	NASDAQ	USAU	Thu, May 15, 2014	312.00	313.20	302.40	312.00
5551	NASDAQ	USAU	Wed, May 14, 2014	312.00	313.21	312.00	312.00
5550	NASDAQ	USAU	Tue, May 13, 2014	302.41	312.00	302.41	308.40
5549	NASDAQ	USAU	Mon, May 12, 2014	316.80	320.39	300.00	306.60
5548	NASDAQ	USAU	Fri, May 9, 2014	314.40	321.60	313.21	319.20
5547	NASDAQ	USAU	Thu, May 8, 2014	321.60	325.19	312.00	315.60
5546	NASDAQ	USAU	Wed, May 7, 2014	329.70	329.70	314.40	326.46
5545	NASDAQ	USAU	Tue, May 6, 2014	316.26	324.00	313.20	314.40
5544	NASDAQ	USAU	Mon, May 5, 2014	319.20	324.00	314.46	318.00
5543	NASDAQ	USAU	Fri, May 2, 2014	320.41	326.40	320.40	324.60
5542	NASDAQ	USAU	Thu, May 1, 2014	328.80	330.00	318.00	320.40
5541	NASDAQ	USAU	Wed, Apr 30, 2014	319.20	326.39	318.00	322.80
5540	NASDAQ	USAU	Tue, Apr 29, 2014	336.00	343.20	318.00	324.00
5539	NASDAQ	USAU	Mon, Apr 28, 2014	338.40	357.59	320.35	320.40
5538	NASDAQ	USAU	Fri, Apr 25, 2014	346.80	346.80	333.60	338.40
5537	NASDAQ	USAU	Thu, Apr 24, 2014	336.01	360.00	336.01	342.00
5536	NASDAQ	USAU	Wed, Apr 23, 2014	342.00	342.00	321.60	336.00
5535	NASDAQ	USAU	Tue, Apr 22, 2014	344.28	344.28	328.80	338.40
5534	NASDAQ	USAU	Mon, Apr 21, 2014	312.00	340.32	312.00	326.40
5533	NASDAQ	USAU	Thu, Apr 17, 2014	320.40	328.68	306.00	312.00
5532	NASDAQ	USAU	Wed, Apr 16, 2014	298.92	328.55	294.00	312.00
5531	NASDAQ	USAU	Tue, Apr 15, 2014	303.60	319.19	289.20	298.80
5530	NASDAQ	USAU	Mon, Apr 14, 2014	318.01	330.00	301.21	303.60
5529	NASDAQ	USAU	Fri, Apr 11, 2014	337.20	340.80	316.92	321.60
5528	NASDAQ	USAU	Thu, Apr 10, 2014	355.19	355.19	337.20	340.80
5527	NASDAQ	USAU	Wed, Apr 9, 2014	342.00	349.20	337.20	340.80
5526	NASDAQ	USAU	Tue, Apr 8, 2014	336.00	341.40	325.20	337.20
5525	NASDAQ	USAU	Mon, Apr 7, 2014	333.60	349.20	327.60	330.00
5524	NASDAQ	USAU	Fri, Apr 4, 2014	357.06	361.20	332.40	336.00
5523	NASDAQ	USAU	Thu, Apr 3, 2014	376.80	385.20	350.40	355.20
5522	NASDAQ	USAU	Wed, Apr 2, 2014	384.00	421.20	361.20	390.00
5521	NASDAQ	USAU	Tue, Apr 1, 2014	376.80	382.80	368.40	379.20
5520	NASDAQ	USAU	Mon, Mar 31, 2014	366.00	372.00	361.20	369.60
5519	NASDAQ	USAU	Fri, Mar 28, 2014	367.20	391.20	364.80	367.20
5518	NASDAQ	USAU	Thu, Mar 27, 2014	366.00	373.19	360.12	367.20
5517	NASDAQ	USAU	Wed, Mar 26, 2014	396.00	396.00	360.00	362.40
5516	NASDAQ	USAU	Tue, Mar 25, 2014	402.00	412.80	390.12	393.60
5515	NASDAQ	USAU	Mon, Mar 24, 2014	421.20	438.00	389.99	396.00
5514	NASDAQ	USAU	Fri, Mar 21, 2014	513.60	516.00	450.00	466.80
5513	NASDAQ	USAU	Thu, Mar 20, 2014	544.80	573.60	540.00	559.20
5512	NASDAQ	USAU	Wed, Mar 19, 2014	528.00	578.40	527.99	552.00
5511	NASDAQ	USAU	Tue, Mar 18, 2014	486.00	651.60	478.80	511.20
5510	NASDAQ	USAU	Mon, Mar 17, 2014	483.60	490.80	470.40	478.80
5509	NASDAQ	USAU	Fri, Mar 14, 2014	462.00	466.80	451.20	462.00
5508	NASDAQ	USAU	Thu, Mar 13, 2014	500.40	511.80	456.00	471.59
5507	NASDAQ	USAU	Wed, Mar 12, 2014	520.80	522.00	492.00	507.60
5506	NASDAQ	USAU	Tue, Mar 11, 2014	477.60	614.40	462.48	516.00
5505	NASDAQ	USAU	Mon, Mar 10, 2014	435.60	439.42	403.20	424.80
5504	NASDAQ	USAU	Fri, Mar 7, 2014	450.00	450.00	427.20	434.40
5503	NASDAQ	USAU	Thu, Mar 6, 2014	422.40	465.60	391.20	442.80
5502	NASDAQ	USAU	Wed, Mar 5, 2014	336.00	472.80	336.00	420.00
5501	NASDAQ	USAU	Tue, Mar 4, 2014	327.60	336.00	327.60	327.60
5500	NASDAQ	USAU	Mon, Mar 3, 2014	327.60	327.60	324.00	325.44
5499	NASDAQ	USAU	Fri, Feb 28, 2014	327.48	328.80	318.00	327.60
5498	NASDAQ	USAU	Thu, Feb 27, 2014	328.80	329.42	318.00	324.00
5497	NASDAQ	USAU	Wed, Feb 26, 2014	322.80	326.39	322.68	322.80
5496	NASDAQ	USAU	Tue, Feb 25, 2014	337.20	346.98	321.61	337.20
5495	NASDAQ	USAU	Mon, Feb 24, 2014	324.00	348.00	315.60	337.20
5494	NASDAQ	USAU	Fri, Feb 21, 2014	303.60	334.80	297.60	328.80
5493	NASDAQ	USAU	Thu, Feb 20, 2014	298.92	309.59	298.92	308.39
5492	NASDAQ	USAU	Wed, Feb 19, 2014	305.47	313.08	304.80	306.00
5491	NASDAQ	USAU	Tue, Feb 18, 2014	300.00	308.40	294.01	304.80
5490	NASDAQ	USAU	Fri, Feb 14, 2014	313.10	313.10	298.80	303.59
5489	NASDAQ	USAU	Thu, Feb 13, 2014	297.60	310.80	302.52	304.80
5488	NASDAQ	USAU	Wed, Feb 12, 2014	312.00	318.12	312.00	312.00
5487	NASDAQ	USAU	Tue, Feb 11, 2014	306.84	320.40	306.00	312.00
5486	NASDAQ	USAU	Mon, Feb 10, 2014	303.60	312.00	300.00	312.00
5485	NASDAQ	USAU	Fri, Feb 7, 2014	305.65	312.00	301.20	303.60
5484	NASDAQ	USAU	Thu, Feb 6, 2014	319.06	323.71	303.60	307.08
5483	NASDAQ	USAU	Wed, Feb 5, 2014	309.72	316.80	310.79	314.40
5482	NASDAQ	USAU	Tue, Feb 4, 2014	300.00	318.00	290.40	313.20
5481	NASDAQ	USAU	Mon, Feb 3, 2014	302.40	310.79	297.60	301.20
5480	NASDAQ	USAU	Fri, Jan 31, 2014	297.60	307.20	289.98	304.80
5479	NASDAQ	USAU	Thu, Jan 30, 2014	291.60	300.00	290.40	300.00
5478	NASDAQ	USAU	Wed, Jan 29, 2014	290.40	298.80	290.40	295.20
5477	NASDAQ	USAU	Tue, Jan 28, 2014	295.20	322.80	289.20	290.40
5476	NASDAQ	USAU	Mon, Jan 27, 2014	334.80	334.80	288.98	295.20
5475	NASDAQ	USAU	Fri, Jan 24, 2014	344.40	344.40	330.00	333.60
5474	NASDAQ	USAU	Thu, Jan 23, 2014	348.00	357.60	342.00	348.00
5473	NASDAQ	USAU	Wed, Jan 22, 2014	344.40	346.80	336.00	346.80
5472	NASDAQ	USAU	Tue, Jan 21, 2014	351.60	349.20	334.80	349.20
5471	NASDAQ	USAU	Fri, Jan 17, 2014	360.00	374.28	351.60	351.60
5470	NASDAQ	USAU	Thu, Jan 16, 2014	367.20	402.00	353.95	358.80
5469	NASDAQ	USAU	Wed, Jan 15, 2014	346.80	356.56	338.40	345.60
5468	NASDAQ	USAU	Tue, Jan 14, 2014	352.81	358.80	349.20	356.40
5467	NASDAQ	USAU	Mon, Jan 13, 2014	360.00	376.80	350.54	357.60
5466	NASDAQ	USAU	Fri, Jan 10, 2014	360.00	384.00	360.00	369.60
5465	NASDAQ	USAU	Thu, Jan 9, 2014	384.00	402.00	357.60	363.60
5464	NASDAQ	USAU	Wed, Jan 8, 2014	345.60	450.00	343.20	394.08
5463	NASDAQ	USAU	Tue, Jan 7, 2014	325.20	325.20	312.00	314.40
5462	NASDAQ	USAU	Mon, Jan 6, 2014	326.40	333.60	310.80	313.20
5461	NASDAQ	USAU	Fri, Jan 3, 2014	322.02	332.40	322.02	332.40
5460	NASDAQ	USAU	Thu, Jan 2, 2014	319.20	336.00	316.80	324.01
5459	NASDAQ	USAU	Tue, Dec 31, 2013	333.60	337.20	309.60	312.00
5458	NASDAQ	USAU	Mon, Dec 30, 2013	339.60	338.40	333.60	333.60
5457	NASDAQ	USAU	Fri, Dec 27, 2013	338.39	338.40	332.40	336.00
5456	NASDAQ	USAU	Thu, Dec 26, 2013	342.00	344.40	329.36	333.60
5455	NASDAQ	USAU	Tue, Dec 24, 2013	336.00	343.20	332.40	340.80
5454	NASDAQ	USAU	Mon, Dec 23, 2013	336.00	345.60	330.02	340.80
5453	NASDAQ	USAU	Fri, Dec 20, 2013	330.00	343.27	325.38	337.20
5452	NASDAQ	USAU	Thu, Dec 19, 2013	327.60	336.00	324.00	330.00
5451	NASDAQ	USAU	Wed, Dec 18, 2013	360.00	359.99	336.00	346.80
5450	NASDAQ	USAU	Tue, Dec 17, 2013	361.20	372.00	339.60	366.00
5449	NASDAQ	USAU	Mon, Dec 16, 2013	369.60	371.88	344.40	355.20
5448	NASDAQ	USAU	Fri, Dec 13, 2013	369.60	369.60	349.20	361.19
5447	NASDAQ	USAU	Thu, Dec 12, 2013	362.40	380.40	354.12	369.60
5446	NASDAQ	USAU	Wed, Dec 11, 2013	354.00	372.00	354.00	370.80
5445	NASDAQ	USAU	Tue, Dec 10, 2013	384.01	390.00	324.00	346.80
5444	NASDAQ	USAU	Mon, Dec 9, 2013	400.80	400.80	374.40	398.40
5443	NASDAQ	USAU	Fri, Dec 6, 2013	384.00	408.00	385.20	396.00
5442	NASDAQ	USAU	Thu, Dec 5, 2013	408.00	425.50	372.00	381.60
5441	NASDAQ	USAU	Wed, Dec 4, 2013	297.60	447.60	297.60	417.60
5440	NASDAQ	USAU	Tue, Dec 3, 2013	279.98	300.00	279.98	297.12
5439	NASDAQ	USAU	Mon, Dec 2, 2013	291.60	300.00	277.20	288.00
5438	NASDAQ	USAU	Fri, Nov 29, 2013	276.00	295.20	270.00	295.10
5437	NASDAQ	USAU	Wed, Nov 27, 2013	280.80	282.00	265.20	282.00
5436	NASDAQ	USAU	Tue, Nov 26, 2013	275.88	283.19	274.80	276.00
5435	NASDAQ	USAU	Mon, Nov 25, 2013	278.40	283.20	259.20	276.00
5434	NASDAQ	USAU	Fri, Nov 22, 2013	272.40	281.88	259.20	281.88
5433	NASDAQ	USAU	Thu, Nov 21, 2013	289.20	289.20	272.41	285.60
5432	NASDAQ	USAU	Wed, Nov 20, 2013	289.20	289.20	289.19	289.19
5431	NASDAQ	USAU	Tue, Nov 19, 2013	286.80	290.40	266.40	283.20
5430	NASDAQ	USAU	Mon, Nov 18, 2013	265.20	291.60	261.49	280.80
5429	NASDAQ	USAU	Fri, Nov 15, 2013	272.39	272.40	264.00	272.39
5428	NASDAQ	USAU	Thu, Nov 14, 2013	273.60	273.60	264.00	273.48
5427	NASDAQ	USAU	Wed, Nov 13, 2013	277.20	282.00	264.00	264.00
5426	NASDAQ	USAU	Tue, Nov 12, 2013	291.60	324.00	265.20	282.00
5425	NASDAQ	USAU	Mon, Nov 11, 2013	283.20	303.60	272.45	294.00
5424	NASDAQ	USAU	Fri, Nov 8, 2013	282.12	330.00	282.00	284.40
5423	NASDAQ	USAU	Thu, Nov 7, 2013	282.12	291.59	282.00	286.80
5422	NASDAQ	USAU	Wed, Nov 6, 2013	290.40	284.76	284.76	284.76
5421	NASDAQ	USAU	Tue, Nov 5, 2013	287.68	292.80	287.68	292.80
5420	NASDAQ	USAU	Mon, Nov 4, 2013	285.60	292.80	282.00	288.00
5419	NASDAQ	USAU	Thu, Oct 31, 2013	291.60	292.80	289.20	292.80
5418	NASDAQ	USAU	Wed, Oct 30, 2013	280.80	291.60	278.40	291.60
5417	NASDAQ	USAU	Tue, Oct 29, 2013	288.00	291.60	276.00	279.60
5416	NASDAQ	USAU	Mon, Oct 28, 2013	285.60	294.00	285.60	291.60
5415	NASDAQ	USAU	Fri, Oct 25, 2013	284.40	292.80	276.00	292.80
5414	NASDAQ	USAU	Thu, Oct 24, 2013	289.19	291.60	288.00	288.00
5413	NASDAQ	USAU	Wed, Oct 23, 2013	289.20	295.20	273.60	289.20
5412	NASDAQ	USAU	Tue, Oct 22, 2013	283.20	296.39	280.80	294.00
5411	NASDAQ	USAU	Mon, Oct 21, 2013	282.00	292.68	277.20	292.68
5410	NASDAQ	USAU	Fri, Oct 18, 2013	280.80	288.00	278.40	286.79
5409	NASDAQ	USAU	Thu, Oct 17, 2013	291.60	288.00	279.60	282.00
5408	NASDAQ	USAU	Wed, Oct 16, 2013	277.20	296.40	277.20	291.59
5407	NASDAQ	USAU	Tue, Oct 15, 2013	286.80	295.20	277.20	278.40
5406	NASDAQ	USAU	Mon, Oct 14, 2013	284.40	295.20	284.40	291.60
5405	NASDAQ	USAU	Fri, Oct 11, 2013	295.08	295.20	288.00	294.00
5404	NASDAQ	USAU	Thu, Oct 10, 2013	293.88	297.59	282.00	285.60
5403	NASDAQ	USAU	Wed, Oct 9, 2013	294.00	309.60	289.20	289.20
5402	NASDAQ	USAU	Tue, Oct 8, 2013	302.40	312.00	288.00	301.20
5401	NASDAQ	USAU	Mon, Oct 7, 2013	302.40	310.80	300.00	304.90
5400	NASDAQ	USAU	Fri, Oct 4, 2013	303.60	312.00	302.40	304.80
5399	NASDAQ	USAU	Thu, Oct 3, 2013	303.60	326.40	301.20	302.52
5398	NASDAQ	USAU	Wed, Oct 2, 2013	328.79	328.79	294.48	304.80
5397	NASDAQ	USAU	Tue, Oct 1, 2013	322.80	327.60	291.72	304.80
5396	NASDAQ	USAU	Mon, Sep 30, 2013	334.80	342.00	331.20	332.40
5395	NASDAQ	USAU	Fri, Sep 27, 2013	351.60	357.60	343.21	356.40
5394	NASDAQ	USAU	Thu, Sep 26, 2013	332.41	354.01	331.21	348.01
5393	NASDAQ	USAU	Wed, Sep 25, 2013	336.00	352.68	332.40	339.60
5392	NASDAQ	USAU	Tue, Sep 24, 2013	360.00	364.79	342.00	349.20
5391	NASDAQ	USAU	Mon, Sep 23, 2013	365.99	366.00	353.52	366.00
5390	NASDAQ	USAU	Fri, Sep 20, 2013	354.00	363.59	344.40	350.40
5389	NASDAQ	USAU	Thu, Sep 19, 2013	363.60	368.40	336.00	360.00
5388	NASDAQ	USAU	Wed, Sep 18, 2013	337.20	370.80	337.80	342.00
5387	NASDAQ	USAU	Tue, Sep 17, 2013	368.52	373.20	337.32	339.60
5386	NASDAQ	USAU	Mon, Sep 16, 2013	384.00	381.59	368.40	376.80
5385	NASDAQ	USAU	Fri, Sep 13, 2013	372.00	384.00	360.00	379.20
5384	NASDAQ	USAU	Thu, Sep 12, 2013	355.20	372.00	351.60	368.39
5383	NASDAQ	USAU	Wed, Sep 11, 2013	387.60	387.60	345.61	348.07
5382	NASDAQ	USAU	Tue, Sep 10, 2013	336.00	408.00	333.62	376.80
5381	NASDAQ	USAU	Mon, Sep 9, 2013	337.20	350.81	331.20	334.80
5380	NASDAQ	USAU	Fri, Sep 6, 2013	344.40	345.59	337.20	337.44
5379	NASDAQ	USAU	Thu, Sep 5, 2013	339.60	344.40	336.00	336.00
5378	NASDAQ	USAU	Wed, Sep 4, 2013	346.80	354.00	332.40	332.40
5377	NASDAQ	USAU	Tue, Sep 3, 2013	351.60	346.80	331.22	345.60
5376	NASDAQ	USAU	Fri, Aug 30, 2013	344.40	345.59	332.76	344.40
5375	NASDAQ	USAU	Thu, Aug 29, 2013	345.25	353.99	336.00	338.40
5374	NASDAQ	USAU	Wed, Aug 28, 2013	344.40	354.00	346.92	349.20
5373	NASDAQ	USAU	Tue, Aug 27, 2013	353.95	353.95	336.00	346.56
5372	NASDAQ	USAU	Mon, Aug 26, 2013	357.48	357.48	342.00	342.12
5371	NASDAQ	USAU	Fri, Aug 23, 2013	358.80	358.80	343.20	346.80
5370	NASDAQ	USAU	Thu, Aug 22, 2013	346.67	360.00	345.60	357.60
5369	NASDAQ	USAU	Wed, Aug 21, 2013	358.80	359.99	343.20	345.60
5368	NASDAQ	USAU	Tue, Aug 20, 2013	363.60	363.60	343.20	350.40
5367	NASDAQ	USAU	Mon, Aug 19, 2013	357.60	372.00	342.00	364.80
5366	NASDAQ	USAU	Fri, Aug 16, 2013	339.60	404.40	276.00	357.60
5365	NASDAQ	USAU	Thu, Aug 15, 2013	340.80	363.59	330.00	330.14
5364	NASDAQ	USAU	Wed, Aug 14, 2013	268.80	384.00	268.80	332.40
5363	NASDAQ	USAU	Tue, Aug 13, 2013	285.60	286.80	266.52	276.00
5362	NASDAQ	USAU	Mon, Aug 12, 2013	306.00	308.39	288.00	288.00
5361	NASDAQ	USAU	Fri, Aug 9, 2013	320.41	322.80	300.00	312.00
5360	NASDAQ	USAU	Thu, Aug 8, 2013	334.80	355.20	310.38	328.80
5359	NASDAQ	USAU	Wed, Aug 7, 2013	340.80	346.79	312.00	342.00
5358	NASDAQ	USAU	Tue, Aug 6, 2013	362.40	365.99	331.20	346.80
5357	NASDAQ	USAU	Mon, Aug 5, 2013	364.80	369.59	352.80	358.80
5356	NASDAQ	USAU	Fri, Aug 2, 2013	368.40	370.80	354.00	358.08
5355	NASDAQ	USAU	Thu, Aug 1, 2013	381.60	392.40	355.20	372.00
5354	NASDAQ	USAU	Wed, Jul 31, 2013	366.00	411.00	350.40	368.52
5353	NASDAQ	USAU	Tue, Jul 30, 2013	373.20	423.60	357.60	367.20
5352	NASDAQ	USAU	Mon, Jul 29, 2013	564.00	564.00	345.60	373.20
5351	NASDAQ	USAU	Fri, Jul 26, 2013	552.00	566.40	540.00	564.00
5350	NASDAQ	USAU	Thu, Jul 25, 2013	500.40	580.68	493.20	554.40
5349	NASDAQ	USAU	Wed, Jul 24, 2013	504.00	522.00	484.80	508.68
5348	NASDAQ	USAU	Tue, Jul 23, 2013	520.80	528.00	504.00	504.00
5347	NASDAQ	USAU	Mon, Jul 22, 2013	559.20	559.20	506.40	525.60
5346	NASDAQ	USAU	Fri, Jul 19, 2013	608.40	625.19	548.40	564.00
5345	NASDAQ	USAU	Thu, Jul 18, 2013	621.60	636.00	601.20	620.40
5344	NASDAQ	USAU	Wed, Jul 17, 2013	621.60	657.60	586.80	626.40
5343	NASDAQ	USAU	Tue, Jul 16, 2013	592.80	742.80	584.40	660.00
5342	NASDAQ	USAU	Mon, Jul 15, 2013	515.99	592.80	515.70	573.60
5341	NASDAQ	USAU	Fri, Jul 12, 2013	514.80	516.00	486.00	513.60
5340	NASDAQ	USAU	Thu, Jul 11, 2013	462.00	516.00	435.60	502.80
5339	NASDAQ	USAU	Wed, Jul 10, 2013	447.60	456.00	436.80	441.61
5338	NASDAQ	USAU	Tue, Jul 9, 2013	450.00	471.60	438.00	450.00
5337	NASDAQ	USAU	Mon, Jul 8, 2013	457.92	464.39	450.00	451.20
5336	NASDAQ	USAU	Fri, Jul 5, 2013	468.00	468.00	451.20	461.46
5335	NASDAQ	USAU	Wed, Jul 3, 2013	450.00	483.90	450.00	468.00
5334	NASDAQ	USAU	Tue, Jul 2, 2013	479.52	479.52	456.00	467.99
5333	NASDAQ	USAU	Mon, Jul 1, 2013	445.80	477.60	445.80	466.80
5332	NASDAQ	USAU	Fri, Jun 28, 2013	463.20	474.00	444.00	444.00
5331	NASDAQ	USAU	Thu, Jun 27, 2013	484.79	486.00	461.86	466.80
5330	NASDAQ	USAU	Wed, Jun 26, 2013	438.00	454.80	438.00	450.00
5329	NASDAQ	USAU	Tue, Jun 25, 2013	448.80	478.79	436.80	440.40
5328	NASDAQ	USAU	Mon, Jun 24, 2013	477.60	477.60	448.56	450.00
5327	NASDAQ	USAU	Fri, Jun 21, 2013	474.00	475.20	468.00	468.00
5326	NASDAQ	USAU	Thu, Jun 20, 2013	464.40	484.79	463.20	469.92
5325	NASDAQ	USAU	Wed, Jun 19, 2013	499.20	499.20	462.00	479.99
5324	NASDAQ	USAU	Tue, Jun 18, 2013	499.20	525.60	480.00	489.60
5323	NASDAQ	USAU	Mon, Jun 17, 2013	498.00	566.40	492.00	510.00
5322	NASDAQ	USAU	Fri, Jun 14, 2013	507.00	523.20	456.00	497.99
5321	NASDAQ	USAU	Thu, Jun 13, 2013	463.20	570.00	463.20	483.60
5320	NASDAQ	USAU	Wed, Jun 12, 2013	462.00	484.80	452.40	469.68
5319	NASDAQ	USAU	Tue, Jun 11, 2013	472.80	475.86	457.20	462.48
5318	NASDAQ	USAU	Mon, Jun 10, 2013	454.80	490.80	432.00	457.20
5317	NASDAQ	USAU	Fri, Jun 7, 2013	489.59	489.59	439.20	444.00
5316	NASDAQ	USAU	Thu, Jun 6, 2013	484.80	489.48	463.25	470.40
5315	NASDAQ	USAU	Wed, Jun 5, 2013	504.00	504.00	452.40	478.80
5314	NASDAQ	USAU	Tue, Jun 4, 2013	499.21	504.00	489.60	496.32
5313	NASDAQ	USAU	Mon, Jun 3, 2013	520.80	507.60	492.00	499.20
5312	NASDAQ	USAU	Fri, May 31, 2013	502.80	523.20	490.80	518.40
5311	NASDAQ	USAU	Thu, May 30, 2013	508.80	532.80	488.40	504.00
5310	NASDAQ	USAU	Wed, May 29, 2013	532.80	532.80	482.40	520.80
5309	NASDAQ	USAU	Tue, May 28, 2013	483.60	573.60	483.60	528.00
5308	NASDAQ	USAU	Fri, May 24, 2013	421.20	546.00	421.20	492.00
5307	NASDAQ	USAU	Thu, May 23, 2013	398.41	414.00	398.41	414.00
5306	NASDAQ	USAU	Wed, May 22, 2013	402.00	410.40	387.00	405.60
5305	NASDAQ	USAU	Tue, May 21, 2013	411.60	421.20	384.00	407.99
5304	NASDAQ	USAU	Mon, May 20, 2013	415.20	428.28	388.08	408.00
5303	NASDAQ	USAU	Fri, May 17, 2013	448.80	465.60	422.40	424.50
5302	NASDAQ	USAU	Thu, May 16, 2013	456.00	469.20	436.80	439.20
5301	NASDAQ	USAU	Wed, May 15, 2013	486.00	512.40	456.00	463.20
5300	NASDAQ	USAU	Tue, May 14, 2013	500.40	513.59	480.00	495.59
5299	NASDAQ	USAU	Mon, May 13, 2013	520.80	555.60	466.80	508.80
5298	NASDAQ	USAU	Fri, May 10, 2013	369.60	672.00	369.60	513.12
5297	NASDAQ	USAU	Thu, May 9, 2013	256.80	384.00	256.80	363.97
5296	NASDAQ	USAU	Wed, May 8, 2013	256.80	264.00	254.40	263.69
5295	NASDAQ	USAU	Tue, May 7, 2013	262.80	262.80	255.60	262.80
5294	NASDAQ	USAU	Mon, May 6, 2013	250.80	267.60	249.60	265.20
5293	NASDAQ	USAU	Fri, May 3, 2013	258.00	267.00	247.20	258.00
5292	NASDAQ	USAU	Thu, May 2, 2013	252.00	252.12	247.44	247.44
5291	NASDAQ	USAU	Wed, May 1, 2013	249.60	268.79	246.00	267.60
5290	NASDAQ	USAU	Tue, Apr 30, 2013	252.00	268.32	250.80	250.80
5289	NASDAQ	USAU	Fri, Apr 26, 2013	255.60	273.59	255.60	271.20
5288	NASDAQ	USAU	Thu, Apr 25, 2013	259.20	274.79	258.00	272.40
5287	NASDAQ	USAU	Tue, Apr 23, 2013	266.40	270.00	258.00	270.00
5286	NASDAQ	USAU	Mon, Apr 22, 2013	274.80	274.80	256.08	271.20
5285	NASDAQ	USAU	Fri, Apr 19, 2013	270.00	271.20	267.60	268.80
5284	NASDAQ	USAU	Thu, Apr 18, 2013	244.80	272.40	242.40	270.58
5283	NASDAQ	USAU	Wed, Apr 17, 2013	258.00	267.36	252.00	252.00
5282	NASDAQ	USAU	Tue, Apr 16, 2013	261.60	272.59	261.60	272.59
5281	NASDAQ	USAU	Mon, Apr 15, 2013	283.20	283.20	255.60	255.60
5280	NASDAQ	USAU	Fri, Apr 12, 2013	266.40	276.00	264.72	276.00
5279	NASDAQ	USAU	Thu, Apr 11, 2013	260.40	273.60	258.00	269.52
5278	NASDAQ	USAU	Wed, Apr 10, 2013	276.00	274.79	249.60	273.60
5277	NASDAQ	USAU	Tue, Apr 9, 2013	269.65	287.89	266.40	267.60
5276	NASDAQ	USAU	Mon, Apr 8, 2013	271.20	292.80	254.40	288.00
5275	NASDAQ	USAU	Fri, Apr 5, 2013	240.00	292.80	240.00	292.80
5274	NASDAQ	USAU	Thu, Apr 4, 2013	244.80	268.80	240.00	248.40
5273	NASDAQ	USAU	Wed, Apr 3, 2013	276.00	276.00	242.40	244.80
5272	NASDAQ	USAU	Tue, Apr 2, 2013	262.80	279.60	242.70	279.60
5271	NASDAQ	USAU	Mon, Apr 1, 2013	262.80	286.80	261.60	261.60
5270	NASDAQ	USAU	Thu, Mar 28, 2013	290.40	290.40	252.00	283.19
5269	NASDAQ	USAU	Wed, Mar 27, 2013	259.20	288.00	246.72	288.00
5268	NASDAQ	USAU	Tue, Mar 26, 2013	238.80	278.40	248.40	272.40
5267	NASDAQ	USAU	Mon, Mar 25, 2013	238.80	251.99	224.40	246.01
5266	NASDAQ	USAU	Fri, Mar 22, 2013	217.21	240.00	217.21	240.00
5265	NASDAQ	USAU	Thu, Mar 21, 2013	236.40	288.00	212.40	224.40
5264	NASDAQ	USAU	Wed, Mar 20, 2013	211.21	258.00	199.20	228.00
5263	NASDAQ	USAU	Tue, Mar 19, 2013	252.00	252.00	204.00	213.60
5262	NASDAQ	USAU	Mon, Mar 18, 2013	151.21	266.40	151.21	249.59
5261	NASDAQ	USAU	Fri, Mar 15, 2013	216.00	216.00	194.04	216.00
5260	NASDAQ	USAU	Thu, Mar 14, 2013	230.33	230.33	208.80	208.80
5259	NASDAQ	USAU	Wed, Mar 13, 2013	216.00	216.00	195.26	216.00
5258	NASDAQ	USAU	Tue, Mar 12, 2013	218.09	230.40	194.40	215.93
5257	NASDAQ	USAU	Mon, Mar 11, 2013	218.16	218.16	187.20	190.80
5256	NASDAQ	USAU	Fri, Mar 8, 2013	201.60	221.47	187.99	218.02
5255	NASDAQ	USAU	Thu, Mar 7, 2013	208.87	224.86	201.60	208.80
5254	NASDAQ	USAU	Wed, Mar 6, 2013	208.80	236.02	208.80	216.00
5253	NASDAQ	USAU	Tue, Mar 5, 2013	218.16	264.82	212.40	216.00
5252	NASDAQ	USAU	Mon, Mar 4, 2013	230.40	231.84	230.40	231.84
5251	NASDAQ	USAU	Fri, Mar 1, 2013	259.92	272.81	223.20	237.60
5250	NASDAQ	USAU	Thu, Feb 28, 2013	272.88	272.88	237.74	272.81
5249	NASDAQ	USAU	Wed, Feb 27, 2013	230.40	272.88	230.40	272.88
5248	NASDAQ	USAU	Tue, Feb 26, 2013	266.40	273.60	219.60	223.20
5247	NASDAQ	USAU	Mon, Feb 25, 2013	273.60	273.60	223.20	252.00
5246	NASDAQ	USAU	Fri, Feb 22, 2013	273.60	273.60	208.80	266.40
5245	NASDAQ	USAU	Thu, Feb 21, 2013	223.20	244.73	216.00	244.66
5244	NASDAQ	USAU	Wed, Feb 20, 2013	244.80	244.80	216.00	216.00
5243	NASDAQ	USAU	Tue, Feb 19, 2013	259.20	259.20	223.20	244.80
5242	NASDAQ	USAU	Fri, Feb 15, 2013	201.60	242.64	201.60	205.20
5241	NASDAQ	USAU	Thu, Feb 14, 2013	222.91	244.73	216.00	244.08
5240	NASDAQ	USAU	Wed, Feb 13, 2013	228.24	228.24	201.60	221.90
5239	NASDAQ	USAU	Tue, Feb 12, 2013	230.40	230.40	194.40	223.20
5238	NASDAQ	USAU	Mon, Feb 11, 2013	237.60	244.73	199.44	230.40
5237	NASDAQ	USAU	Fri, Feb 8, 2013	223.20	247.68	187.20	244.08
5236	NASDAQ	USAU	Thu, Feb 7, 2013	208.80	230.33	194.40	223.20
5235	NASDAQ	USAU	Wed, Feb 6, 2013	223.20	251.64	210.96	230.40
5234	NASDAQ	USAU	Tue, Feb 5, 2013	230.40	258.12	230.40	237.60
5233	NASDAQ	USAU	Mon, Feb 4, 2013	259.20	259.34	230.40	237.60
5232	NASDAQ	USAU	Fri, Feb 1, 2013	302.40	315.36	259.20	259.20
5231	NASDAQ	USAU	Thu, Jan 31, 2013	302.33	322.92	302.33	302.40
5230	NASDAQ	USAU	Wed, Jan 30, 2013	305.28	309.60	270.72	302.40
5229	NASDAQ	USAU	Tue, Jan 29, 2013	266.47	309.60	263.52	274.46
5228	NASDAQ	USAU	Mon, Jan 28, 2013	273.60	288.00	273.60	288.00
5227	NASDAQ	USAU	Fri, Jan 25, 2013	273.67	323.06	263.52	288.00
5226	NASDAQ	USAU	Thu, Jan 24, 2013	259.78	323.14	259.20	323.14
5225	NASDAQ	USAU	Wed, Jan 23, 2013	259.85	279.79	259.20	279.79
5224	NASDAQ	USAU	Tue, Jan 22, 2013	266.40	288.00	266.40	288.00
5223	NASDAQ	USAU	Fri, Jan 18, 2013	273.60	280.80	273.60	278.50
5222	NASDAQ	USAU	Thu, Jan 17, 2013	259.20	288.00	259.20	288.00
5221	NASDAQ	USAU	Wed, Jan 16, 2013	302.40	323.28	261.07	267.12
5220	NASDAQ	USAU	Tue, Jan 15, 2013	256.18	280.80	256.18	280.80
5219	NASDAQ	USAU	Mon, Jan 14, 2013	270.86	308.66	266.40	280.73
5218	NASDAQ	USAU	Fri, Jan 11, 2013	288.00	301.68	273.67	301.68
5217	NASDAQ	USAU	Thu, Jan 10, 2013	266.40	288.00	259.92	273.67
5216	NASDAQ	USAU	Wed, Jan 9, 2013	309.60	309.60	277.92	307.15
5215	NASDAQ	USAU	Tue, Jan 8, 2013	309.60	309.60	280.80	306.65
5214	NASDAQ	USAU	Mon, Jan 7, 2013	322.49	322.49	279.65	287.93
5213	NASDAQ	USAU	Fri, Jan 4, 2013	316.80	334.80	264.89	324.00
5212	NASDAQ	USAU	Thu, Jan 3, 2013	300.31	316.80	288.00	316.80
5211	NASDAQ	USAU	Wed, Jan 2, 2013	273.53	302.40	270.00	300.31
5210	NASDAQ	USAU	Mon, Dec 31, 2012	237.96	244.87	216.00	237.60
5209	NASDAQ	USAU	Fri, Dec 28, 2012	238.32	273.60	237.96	237.96
5208	NASDAQ	USAU	Thu, Dec 27, 2012	244.87	259.20	230.40	259.20
5207	NASDAQ	USAU	Wed, Dec 26, 2012	259.20	259.20	244.80	255.60
5206	NASDAQ	USAU	Mon, Dec 24, 2012	259.20	295.20	252.00	266.47
5205	NASDAQ	USAU	Fri, Dec 21, 2012	253.08	287.86	253.08	267.70
5204	NASDAQ	USAU	Thu, Dec 20, 2012	288.07	316.80	280.80	280.80
5203	NASDAQ	USAU	Wed, Dec 19, 2012	295.27	302.40	288.00	295.20
5202	NASDAQ	USAU	Tue, Dec 18, 2012	280.80	316.80	262.87	316.80
5201	NASDAQ	USAU	Mon, Dec 17, 2012	302.11	302.11	277.34	288.00
5200	NASDAQ	USAU	Fri, Dec 14, 2012	295.78	316.80	295.49	316.80
5199	NASDAQ	USAU	Thu, Dec 13, 2012	295.20	381.60	289.30	295.20
5198	NASDAQ	USAU	Wed, Dec 12, 2012	302.40	302.40	289.44	289.44
5197	NASDAQ	USAU	Tue, Dec 11, 2012	316.87	344.52	288.00	338.40
5196	NASDAQ	USAU	Mon, Dec 10, 2012	360.00	360.00	277.20	313.20
5195	NASDAQ	USAU	Fri, Dec 7, 2012	367.20	367.20	309.60	338.40
5194	NASDAQ	USAU	Thu, Dec 6, 2012	338.40	388.73	338.40	388.73
5193	NASDAQ	USAU	Wed, Dec 5, 2012	334.80	360.00	303.48	338.40
5192	NASDAQ	USAU	Tue, Dec 4, 2012	352.80	366.41	305.06	322.20
5191	NASDAQ	USAU	Mon, Dec 3, 2012	309.60	374.40	309.60	345.60
5190	NASDAQ	USAU	Fri, Nov 30, 2012	352.80	358.92	316.80	317.52
5189	NASDAQ	USAU	Thu, Nov 29, 2012	381.53	381.60	316.80	368.64
5188	NASDAQ	USAU	Wed, Nov 28, 2012	374.40	374.40	324.00	324.00
5187	NASDAQ	USAU	Tue, Nov 27, 2012	352.80	384.12	324.00	324.00
5186	NASDAQ	USAU	Mon, Nov 26, 2012	324.07	345.60	324.07	328.32
5185	NASDAQ	USAU	Fri, Nov 23, 2012	338.40	338.40	338.40	338.40
5184	NASDAQ	USAU	Wed, Nov 21, 2012	352.80	352.80	324.00	324.00
5183	NASDAQ	USAU	Mon, Nov 19, 2012	324.00	367.20	324.00	367.20
5182	NASDAQ	USAU	Fri, Nov 16, 2012	338.40	374.40	331.20	360.00
5181	NASDAQ	USAU	Thu, Nov 15, 2012	352.80	352.80	352.80	352.80
5180	NASDAQ	USAU	Wed, Nov 14, 2012	381.53	388.80	352.80	352.80
5179	NASDAQ	USAU	Tue, Nov 13, 2012	356.40	374.98	356.40	374.98
5178	NASDAQ	USAU	Mon, Nov 12, 2012	360.00	360.00	360.00	360.00
5177	NASDAQ	USAU	Fri, Nov 9, 2012	395.86	395.86	395.86	395.86
5176	NASDAQ	USAU	Thu, Nov 8, 2012	361.51	361.51	361.51	361.51
5175	NASDAQ	USAU	Wed, Nov 7, 2012	360.07	360.72	360.07	360.72
5174	NASDAQ	USAU	Tue, Nov 6, 2012	381.60	388.80	381.60	388.80
5173	NASDAQ	USAU	Mon, Nov 5, 2012	367.20	424.80	367.20	410.40
5172	NASDAQ	USAU	Fri, Nov 2, 2012	374.40	416.38	374.40	381.60
5171	NASDAQ	USAU	Thu, Nov 1, 2012	392.40	392.40	376.20	388.22
5170	NASDAQ	USAU	Wed, Oct 31, 2012	417.60	417.60	392.04	396.00
5169	NASDAQ	USAU	Fri, Oct 26, 2012	388.80	417.60	388.80	417.60
5168	NASDAQ	USAU	Wed, Oct 24, 2012	388.80	388.80	388.80	388.80
5167	NASDAQ	USAU	Tue, Oct 23, 2012	388.80	439.20	374.54	376.63
5166	NASDAQ	USAU	Mon, Oct 22, 2012	396.00	443.88	388.80	403.20
5165	NASDAQ	USAU	Fri, Oct 19, 2012	432.00	432.00	424.73	424.73
5164	NASDAQ	USAU	Wed, Oct 17, 2012	431.93	460.73	417.60	460.73
5163	NASDAQ	USAU	Tue, Oct 16, 2012	403.34	460.73	403.34	453.60
5162	NASDAQ	USAU	Mon, Oct 15, 2012	404.06	459.43	403.27	459.43
5161	NASDAQ	USAU	Thu, Oct 11, 2012	460.73	468.00	410.47	468.00
5160	NASDAQ	USAU	Wed, Oct 10, 2012	460.80	460.80	398.88	399.38
5159	NASDAQ	USAU	Tue, Oct 9, 2012	388.80	460.80	388.80	460.80
5158	NASDAQ	USAU	Mon, Oct 8, 2012	439.92	439.92	383.40	409.75
5157	NASDAQ	USAU	Fri, Oct 5, 2012	396.07	417.60	396.00	417.60
5156	NASDAQ	USAU	Thu, Oct 4, 2012	432.00	432.00	432.00	432.00
5155	NASDAQ	USAU	Wed, Oct 3, 2012	396.00	459.65	396.00	459.65
5154	NASDAQ	USAU	Tue, Oct 2, 2012	460.80	460.80	397.08	417.60
5153	NASDAQ	USAU	Mon, Oct 1, 2012	460.73	467.93	446.40	446.40
5152	NASDAQ	USAU	Fri, Sep 28, 2012	446.40	446.40	403.20	446.33
5151	NASDAQ	USAU	Thu, Sep 27, 2012	396.00	467.93	396.00	467.93
5150	NASDAQ	USAU	Wed, Sep 26, 2012	482.40	511.20	410.11	411.19
5149	NASDAQ	USAU	Tue, Sep 25, 2012	496.73	496.73	475.20	482.33
5148	NASDAQ	USAU	Mon, Sep 24, 2012	511.13	511.13	432.86	460.80
5147	NASDAQ	USAU	Fri, Sep 21, 2012	518.40	524.16	432.00	432.07
5146	NASDAQ	USAU	Thu, Sep 20, 2012	468.00	518.40	460.80	518.40
5145	NASDAQ	USAU	Wed, Sep 19, 2012	475.20	518.40	475.20	482.40
5144	NASDAQ	USAU	Tue, Sep 18, 2012	475.20	518.40	471.96	489.60
5143	NASDAQ	USAU	Mon, Sep 17, 2012	475.20	475.20	388.80	461.38
5142	NASDAQ	USAU	Fri, Sep 14, 2012	424.80	473.90	417.60	473.90
5141	NASDAQ	USAU	Thu, Sep 13, 2012	525.60	525.60	432.00	439.13
5140	NASDAQ	USAU	Wed, Sep 12, 2012	547.20	547.20	504.00	518.40
5139	NASDAQ	USAU	Tue, Sep 11, 2012	561.53	561.60	496.80	539.93
5138	NASDAQ	USAU	Mon, Sep 10, 2012	504.00	554.40	504.00	511.20
5137	NASDAQ	USAU	Fri, Sep 7, 2012	525.60	540.07	489.60	504.00
5136	NASDAQ	USAU	Thu, Sep 6, 2012	547.20	590.40	475.92	503.42
5135	NASDAQ	USAU	Wed, Sep 5, 2012	403.20	403.20	403.20	403.20
5134	NASDAQ	USAU	Tue, Sep 4, 2012	371.09	403.20	360.00	403.20
5133	NASDAQ	USAU	Fri, Aug 31, 2012	371.09	371.16	371.09	371.16
5132	NASDAQ	USAU	Thu, Aug 30, 2012	403.20	403.20	403.20	403.20
5131	NASDAQ	USAU	Wed, Aug 29, 2012	439.20	439.20	439.20	439.20
5130	NASDAQ	USAU	Tue, Aug 28, 2012	369.65	446.40	369.65	446.40
5129	NASDAQ	USAU	Mon, Aug 27, 2012	374.33	446.18	374.33	396.00
5128	NASDAQ	USAU	Fri, Aug 24, 2012	396.00	396.00	381.60	381.60
5127	NASDAQ	USAU	Thu, Aug 23, 2012	403.20	403.20	403.20	403.20
5126	NASDAQ	USAU	Wed, Aug 22, 2012	381.60	432.00	381.60	410.40
5125	NASDAQ	USAU	Tue, Aug 21, 2012	452.81	453.60	381.60	403.20
5124	NASDAQ	USAU	Fri, Aug 17, 2012	417.60	417.60	417.60	417.60
5123	NASDAQ	USAU	Thu, Aug 16, 2012	453.60	467.93	410.40	410.76
5122	NASDAQ	USAU	Wed, Aug 15, 2012	403.20	460.37	403.20	453.60
5121	NASDAQ	USAU	Tue, Aug 14, 2012	410.40	446.04	403.20	446.04
5120	NASDAQ	USAU	Mon, Aug 13, 2012	417.67	433.30	412.34	433.30
5119	NASDAQ	USAU	Fri, Aug 10, 2012	511.20	511.20	417.74	432.00
5118	NASDAQ	USAU	Thu, Aug 9, 2012	432.00	482.40	432.00	482.40
5117	NASDAQ	USAU	Wed, Aug 8, 2012	403.20	403.20	374.40	403.20
5116	NASDAQ	USAU	Tue, Aug 7, 2012	410.40	460.80	409.03	409.03
5115	NASDAQ	USAU	Mon, Aug 6, 2012	460.80	460.87	424.80	424.80
5114	NASDAQ	USAU	Fri, Aug 3, 2012	475.20	475.20	475.20	475.20
5113	NASDAQ	USAU	Thu, Aug 2, 2012	460.80	468.00	460.80	468.00
5112	NASDAQ	USAU	Wed, Aug 1, 2012	405.07	482.33	403.20	460.80
5111	NASDAQ	USAU	Tue, Jul 31, 2012	405.14	468.00	405.14	460.80
5110	NASDAQ	USAU	Mon, Jul 30, 2012	403.92	464.11	403.92	417.60
5109	NASDAQ	USAU	Fri, Jul 27, 2012	489.60	489.60	405.00	432.00
5108	NASDAQ	USAU	Wed, Jul 25, 2012	439.20	475.13	410.54	475.13
5107	NASDAQ	USAU	Tue, Jul 24, 2012	447.05	489.60	424.80	464.11
5106	NASDAQ	USAU	Wed, Jul 18, 2012	442.30	504.00	432.00	496.80
5105	NASDAQ	USAU	Tue, Jul 17, 2012	443.23	446.40	443.23	446.40
5104	NASDAQ	USAU	Mon, Jul 16, 2012	475.20	475.20	417.67	475.20
5103	NASDAQ	USAU	Fri, Jul 13, 2012	475.20	475.20	475.20	475.20
5102	NASDAQ	USAU	Thu, Jul 12, 2012	432.00	432.00	431.64	431.64
5101	NASDAQ	USAU	Wed, Jul 11, 2012	432.07	496.80	417.60	439.20
5100	NASDAQ	USAU	Tue, Jul 10, 2012	504.00	504.00	426.24	439.20
5099	NASDAQ	USAU	Mon, Jul 9, 2012	496.80	532.80	496.80	504.00
5098	NASDAQ	USAU	Fri, Jul 6, 2012	496.80	496.80	496.73	496.80
5097	NASDAQ	USAU	Tue, Jul 3, 2012	532.80	532.80	511.20	511.20
5096	NASDAQ	USAU	Mon, Jul 2, 2012	525.60	568.73	504.00	535.18
5095	NASDAQ	USAU	Fri, Jun 29, 2012	525.60	576.00	518.40	525.60
5094	NASDAQ	USAU	Wed, Jun 27, 2012	568.80	626.40	554.40	576.00
5093	NASDAQ	USAU	Tue, Jun 26, 2012	612.00	633.60	576.00	576.00
5092	NASDAQ	USAU	Mon, Jun 25, 2012	619.20	633.60	619.20	633.60
5091	NASDAQ	USAU	Fri, Jun 22, 2012	619.20	619.20	612.00	619.20
5090	NASDAQ	USAU	Thu, Jun 21, 2012	623.88	640.80	619.20	619.20
5089	NASDAQ	USAU	Wed, Jun 20, 2012	619.20	619.20	611.86	612.00
5088	NASDAQ	USAU	Tue, Jun 19, 2012	655.20	683.64	625.68	676.80
5087	NASDAQ	USAU	Mon, Jun 18, 2012	619.20	684.00	590.40	684.00
5086	NASDAQ	USAU	Fri, Jun 15, 2012	684.00	684.00	669.60	669.60
5085	NASDAQ	USAU	Thu, Jun 14, 2012	683.93	683.93	683.93	683.93
5084	NASDAQ	USAU	Wed, Jun 13, 2012	640.80	676.08	626.40	638.06
5083	NASDAQ	USAU	Tue, Jun 12, 2012	626.40	626.40	626.40	626.40
5082	NASDAQ	USAU	Mon, Jun 11, 2012	619.20	619.20	619.20	619.20
5081	NASDAQ	USAU	Fri, Jun 8, 2012	619.20	684.00	590.47	676.80
5080	NASDAQ	USAU	Thu, Jun 7, 2012	669.60	669.60	669.60	669.60
5079	NASDAQ	USAU	Wed, Jun 6, 2012	648.00	681.12	648.00	676.80
5078	NASDAQ	USAU	Tue, Jun 5, 2012	613.15	682.56	612.00	674.57
5077	NASDAQ	USAU	Mon, Jun 4, 2012	626.40	659.02	597.60	612.00
5076	NASDAQ	USAU	Fri, Jun 1, 2012	633.60	676.22	633.60	662.40
5075	NASDAQ	USAU	Thu, May 31, 2012	684.00	684.00	680.83	680.83
5074	NASDAQ	USAU	Wed, May 30, 2012	676.80	684.00	676.80	683.93
5073	NASDAQ	USAU	Tue, May 29, 2012	604.80	712.80	576.07	698.40
5072	NASDAQ	USAU	Fri, May 25, 2012	655.13	676.22	612.00	626.40
5071	NASDAQ	USAU	Thu, May 24, 2012	705.60	705.60	648.00	648.00
5070	NASDAQ	USAU	Wed, May 23, 2012	705.60	720.00	691.20	719.93
5069	NASDAQ	USAU	Tue, May 22, 2012	691.20	712.80	671.04	671.04
5068	NASDAQ	USAU	Mon, May 21, 2012	676.80	741.60	669.60	712.80
5067	NASDAQ	USAU	Fri, May 18, 2012	727.13	727.13	662.40	662.40
5066	NASDAQ	USAU	Thu, May 17, 2012	734.40	734.40	669.60	712.80
5065	NASDAQ	USAU	Wed, May 16, 2012	658.08	727.20	658.08	727.20
5064	NASDAQ	USAU	Tue, May 15, 2012	669.60	698.40	669.60	669.60
5063	NASDAQ	USAU	Mon, May 14, 2012	691.92	741.60	691.20	691.20
5062	NASDAQ	USAU	Fri, May 11, 2012	756.00	756.00	669.60	712.80
5061	NASDAQ	USAU	Thu, May 10, 2012	741.60	755.50	727.20	748.80
5060	NASDAQ	USAU	Wed, May 9, 2012	727.20	748.80	727.20	748.80
5059	NASDAQ	USAU	Tue, May 8, 2012	684.86	734.40	684.00	734.40
5058	NASDAQ	USAU	Mon, May 7, 2012	734.40	770.40	684.00	727.20
5057	NASDAQ	USAU	Fri, May 4, 2012	684.00	727.20	684.00	684.00
5056	NASDAQ	USAU	Thu, May 3, 2012	734.47	734.47	655.20	727.20
5055	NASDAQ	USAU	Wed, May 2, 2012	770.40	770.40	720.00	734.40
5054	NASDAQ	USAU	Tue, May 1, 2012	791.93	792.00	698.40	748.80
5053	NASDAQ	USAU	Mon, Apr 30, 2012	777.60	777.60	720.00	748.80
5052	NASDAQ	USAU	Fri, Apr 27, 2012	770.40	813.60	727.20	784.80
5051	NASDAQ	USAU	Thu, Apr 26, 2012	741.60	813.60	684.00	797.11
5050	NASDAQ	USAU	Wed, Apr 25, 2012	698.40	741.60	668.30	741.60
5049	NASDAQ	USAU	Tue, Apr 24, 2012	669.60	712.80	669.60	712.80
5048	NASDAQ	USAU	Mon, Apr 23, 2012	705.60	705.60	648.00	705.60
5047	NASDAQ	USAU	Fri, Apr 20, 2012	676.80	705.60	676.80	705.53
5046	NASDAQ	USAU	Thu, Apr 19, 2012	684.00	705.60	676.80	684.00
5045	NASDAQ	USAU	Wed, Apr 18, 2012	698.40	698.40	655.20	698.40
5044	NASDAQ	USAU	Tue, Apr 17, 2012	698.40	698.40	655.20	662.40
5043	NASDAQ	USAU	Mon, Apr 16, 2012	698.40	705.60	655.20	684.00
5042	NASDAQ	USAU	Fri, Apr 13, 2012	697.68	698.40	648.00	698.40
5041	NASDAQ	USAU	Thu, Apr 12, 2012	676.80	691.20	676.80	676.80
5040	NASDAQ	USAU	Wed, Apr 11, 2012	648.00	676.80	599.83	662.40
5039	NASDAQ	USAU	Tue, Apr 10, 2012	583.20	676.22	576.00	633.60
5038	NASDAQ	USAU	Mon, Apr 9, 2012	590.40	590.40	561.60	576.00
5037	NASDAQ	USAU	Thu, Apr 5, 2012	662.40	662.40	583.20	590.40
5036	NASDAQ	USAU	Wed, Apr 4, 2012	604.80	684.00	562.03	648.00
5035	NASDAQ	USAU	Tue, Apr 3, 2012	576.00	604.80	576.00	590.40
5034	NASDAQ	USAU	Mon, Apr 2, 2012	554.40	576.00	554.40	576.00
5033	NASDAQ	USAU	Fri, Mar 30, 2012	547.20	568.80	547.20	561.60
5032	NASDAQ	USAU	Thu, Mar 29, 2012	518.40	561.60	503.86	561.60
5031	NASDAQ	USAU	Wed, Mar 28, 2012	482.40	525.02	482.33	518.26
5030	NASDAQ	USAU	Tue, Mar 27, 2012	518.40	525.60	482.40	489.60
5029	NASDAQ	USAU	Mon, Mar 26, 2012	525.60	525.60	504.00	504.00
5028	NASDAQ	USAU	Fri, Mar 23, 2012	482.40	525.60	482.40	525.60
5027	NASDAQ	USAU	Thu, Mar 22, 2012	496.80	496.80	468.00	482.40
5026	NASDAQ	USAU	Wed, Mar 21, 2012	496.80	532.80	496.80	496.80
5025	NASDAQ	USAU	Tue, Mar 20, 2012	561.60	561.60	540.00	554.40
5024	NASDAQ	USAU	Mon, Mar 19, 2012	511.20	554.40	504.00	546.70
5023	NASDAQ	USAU	Fri, Mar 16, 2012	482.26	518.40	468.00	517.68
5022	NASDAQ	USAU	Thu, Mar 15, 2012	446.40	504.00	432.00	432.00
5021	NASDAQ	USAU	Wed, Mar 14, 2012	489.60	532.73	470.23	489.60
5020	NASDAQ	USAU	Tue, Mar 13, 2012	496.80	518.40	482.40	518.40
5019	NASDAQ	USAU	Mon, Mar 12, 2012	532.80	547.20	482.40	518.40
5018	NASDAQ	USAU	Fri, Mar 9, 2012	504.72	547.20	490.82	532.80
5017	NASDAQ	USAU	Thu, Mar 8, 2012	540.72	540.72	518.40	540.00
5016	NASDAQ	USAU	Wed, Mar 7, 2012	540.00	565.20	540.00	561.60
5015	NASDAQ	USAU	Tue, Mar 6, 2012	568.80	568.80	540.00	540.00
5014	NASDAQ	USAU	Mon, Mar 5, 2012	545.04	568.80	540.00	568.80
5013	NASDAQ	USAU	Fri, Mar 2, 2012	525.60	561.60	525.60	545.04
5012	NASDAQ	USAU	Thu, Mar 1, 2012	554.40	568.80	518.76	542.38
5011	NASDAQ	USAU	Wed, Feb 29, 2012	568.80	568.80	568.80	568.80
5010	NASDAQ	USAU	Tue, Feb 28, 2012	561.60	575.93	555.12	568.80
5009	NASDAQ	USAU	Mon, Feb 27, 2012	555.26	568.87	555.26	561.60
5008	NASDAQ	USAU	Fri, Feb 24, 2012	576.00	576.00	554.40	555.12
5007	NASDAQ	USAU	Thu, Feb 23, 2012	540.07	576.00	540.07	576.00
5006	NASDAQ	USAU	Wed, Feb 22, 2012	568.80	576.00	568.80	572.83
5005	NASDAQ	USAU	Tue, Feb 21, 2012	547.78	583.20	540.72	568.80
5004	NASDAQ	USAU	Fri, Feb 17, 2012	568.87	590.40	568.80	568.80
5003	NASDAQ	USAU	Thu, Feb 16, 2012	576.00	596.88	561.60	568.66
5002	NASDAQ	USAU	Wed, Feb 15, 2012	554.40	596.88	547.20	596.88
5001	NASDAQ	USAU	Tue, Feb 14, 2012	540.00	554.18	540.00	547.13
5000	NASDAQ	USAU	Mon, Feb 13, 2012	554.40	554.40	540.00	540.00
4999	NASDAQ	USAU	Fri, Feb 10, 2012	556.20	576.00	540.00	554.40
4998	NASDAQ	USAU	Thu, Feb 9, 2012	568.80	597.60	547.20	554.40
4997	NASDAQ	USAU	Wed, Feb 8, 2012	604.80	604.80	561.53	602.64
4996	NASDAQ	USAU	Tue, Feb 7, 2012	568.80	604.80	568.80	604.80
4995	NASDAQ	USAU	Mon, Feb 6, 2012	558.00	592.99	540.00	590.40
4994	NASDAQ	USAU	Fri, Feb 3, 2012	590.33	590.40	547.20	590.40
4993	NASDAQ	USAU	Wed, Feb 1, 2012	590.11	590.11	589.97	589.97
4992	NASDAQ	USAU	Tue, Jan 31, 2012	561.60	590.26	554.76	590.18
4991	NASDAQ	USAU	Mon, Jan 30, 2012	561.60	612.00	543.02	612.00
4990	NASDAQ	USAU	Fri, Jan 27, 2012	583.20	604.73	576.00	576.00
4989	NASDAQ	USAU	Thu, Jan 26, 2012	576.00	596.88	554.40	576.00
4988	NASDAQ	USAU	Wed, Jan 25, 2012	561.60	579.60	542.16	561.60
4987	NASDAQ	USAU	Tue, Jan 24, 2012	554.40	611.35	542.88	561.60
4986	NASDAQ	USAU	Mon, Jan 23, 2012	554.40	576.00	554.40	561.60
4985	NASDAQ	USAU	Fri, Jan 20, 2012	583.20	597.60	561.60	568.80
4984	NASDAQ	USAU	Thu, Jan 19, 2012	612.00	612.00	576.00	604.80
4983	NASDAQ	USAU	Wed, Jan 18, 2012	597.60	640.80	597.60	604.80
4982	NASDAQ	USAU	Tue, Jan 17, 2012	590.40	633.60	590.40	633.60
4981	NASDAQ	USAU	Fri, Jan 13, 2012	592.20	655.20	583.20	583.20
4980	NASDAQ	USAU	Thu, Jan 12, 2012	612.00	612.00	583.20	590.40
4979	NASDAQ	USAU	Wed, Jan 11, 2012	655.20	662.40	612.00	612.00
4978	NASDAQ	USAU	Tue, Jan 10, 2012	619.20	655.20	612.00	655.20
4977	NASDAQ	USAU	Mon, Jan 9, 2012	626.40	648.00	583.20	623.16
4976	NASDAQ	USAU	Fri, Jan 6, 2012	647.93	648.00	591.12	640.80
4975	NASDAQ	USAU	Thu, Jan 5, 2012	626.40	646.99	626.40	646.99
4974	NASDAQ	USAU	Wed, Jan 4, 2012	585.00	648.00	585.00	648.00
4973	NASDAQ	USAU	Tue, Jan 3, 2012	612.00	648.00	611.50	640.80
4972	NASDAQ	USAU	Fri, Dec 30, 2011	590.40	612.00	562.32	583.20
4971	NASDAQ	USAU	Thu, Dec 29, 2011	583.20	612.00	583.20	583.92
4970	NASDAQ	USAU	Wed, Dec 28, 2011	597.60	640.80	597.60	597.60
4969	NASDAQ	USAU	Tue, Dec 27, 2011	633.60	655.20	597.60	619.27
4968	NASDAQ	USAU	Fri, Dec 23, 2011	612.00	691.20	612.00	669.60
4967	NASDAQ	USAU	Thu, Dec 22, 2011	592.20	697.90	592.20	697.90
4966	NASDAQ	USAU	Wed, Dec 21, 2011	619.20	669.53	611.57	612.00
4965	NASDAQ	USAU	Tue, Dec 20, 2011	648.00	673.13	640.80	648.00
4964	NASDAQ	USAU	Mon, Dec 19, 2011	684.00	684.00	633.60	640.80
4963	NASDAQ	USAU	Fri, Dec 16, 2011	655.20	719.42	655.20	717.91
4962	NASDAQ	USAU	Thu, Dec 15, 2011	748.80	763.20	684.00	734.40
4961	NASDAQ	USAU	Wed, Dec 14, 2011	692.28	741.02	655.27	720.00
4960	NASDAQ	USAU	Tue, Dec 13, 2011	741.60	741.60	698.40	734.40
4959	NASDAQ	USAU	Mon, Dec 12, 2011	741.60	741.60	718.27	734.40
4958	NASDAQ	USAU	Thu, Dec 8, 2011	734.40	782.71	669.60	691.20
4957	NASDAQ	USAU	Wed, Dec 7, 2011	720.00	756.00	705.60	720.00
4956	NASDAQ	USAU	Tue, Dec 6, 2011	720.00	784.80	705.60	755.93
4955	NASDAQ	USAU	Mon, Dec 5, 2011	756.00	792.00	719.93	719.93
4954	NASDAQ	USAU	Fri, Dec 2, 2011	871.20	871.20	741.60	770.40
4953	NASDAQ	USAU	Thu, Dec 1, 2011	849.60	892.80	828.00	828.07
4952	NASDAQ	USAU	Wed, Nov 30, 2011	907.20	957.60	849.60	849.60
4951	NASDAQ	USAU	Tue, Nov 29, 2011	936.00	943.20	878.40	878.40
4950	NASDAQ	USAU	Mon, Nov 28, 2011	913.82	986.40	878.40	878.40
4949	NASDAQ	USAU	Wed, Nov 23, 2011	878.40	957.60	849.60	878.40
4948	NASDAQ	USAU	Mon, Nov 21, 2011	928.08	936.00	921.60	921.60
4947	NASDAQ	USAU	Fri, Nov 18, 2011	928.80	936.00	849.60	928.08
4946	NASDAQ	USAU	Thu, Nov 17, 2011	878.40	900.00	828.00	892.80
4945	NASDAQ	USAU	Wed, Nov 16, 2011	878.40	907.20	828.00	856.80
4944	NASDAQ	USAU	Tue, Nov 15, 2011	892.80	921.53	849.60	885.60
4943	NASDAQ	USAU	Mon, Nov 14, 2011	835.20	892.80	835.20	878.40
4942	NASDAQ	USAU	Fri, Nov 11, 2011	849.60	878.40	835.20	874.08
4941	NASDAQ	USAU	Thu, Nov 10, 2011	835.20	878.40	835.20	849.02
4940	NASDAQ	USAU	Wed, Nov 9, 2011	835.20	892.80	835.20	878.40
4939	NASDAQ	USAU	Tue, Nov 8, 2011	835.20	849.60	835.20	842.47
4938	NASDAQ	USAU	Mon, Nov 7, 2011	842.40	869.76	842.04	864.00
4937	NASDAQ	USAU	Fri, Nov 4, 2011	882.00	890.71	874.37	874.37
4936	NASDAQ	USAU	Thu, Nov 3, 2011	896.40	900.00	871.20	892.80
4935	NASDAQ	USAU	Wed, Nov 2, 2011	900.00	900.00	864.00	864.00
4934	NASDAQ	USAU	Tue, Nov 1, 2011	885.60	900.00	828.00	864.00
4933	NASDAQ	USAU	Mon, Oct 31, 2011	813.60	878.40	813.60	871.20
4932	NASDAQ	USAU	Fri, Oct 28, 2011	842.40	869.40	820.80	826.56
4931	NASDAQ	USAU	Thu, Oct 27, 2011	856.80	885.60	813.60	813.60
4930	NASDAQ	USAU	Wed, Oct 26, 2011	856.80	876.31	799.20	806.98
4929	NASDAQ	USAU	Tue, Oct 25, 2011	799.20	857.23	799.20	856.87
4928	NASDAQ	USAU	Mon, Oct 24, 2011	849.60	856.22	785.38	799.20
4927	NASDAQ	USAU	Fri, Oct 21, 2011	928.08	928.08	871.20	902.02
4926	NASDAQ	USAU	Thu, Oct 20, 2011	849.60	926.71	842.40	849.60
4925	NASDAQ	USAU	Wed, Oct 19, 2011	900.00	936.00	849.60	849.60
4924	NASDAQ	USAU	Tue, Oct 18, 2011	864.00	926.71	864.00	871.20
4923	NASDAQ	USAU	Mon, Oct 17, 2011	914.40	914.40	871.92	900.00
4922	NASDAQ	USAU	Fri, Oct 14, 2011	842.40	936.00	842.40	885.60
4921	NASDAQ	USAU	Thu, Oct 13, 2011	842.40	842.40	828.00	828.00
4920	NASDAQ	USAU	Wed, Oct 12, 2011	913.68	913.68	913.68	913.68
4919	NASDAQ	USAU	Tue, Oct 11, 2011	978.48	978.48	820.80	871.20
4918	NASDAQ	USAU	Mon, Oct 10, 2011	928.80	928.80	813.60	883.51
4917	NASDAQ	USAU	Fri, Oct 7, 2011	813.60	878.40	806.40	878.40
4916	NASDAQ	USAU	Thu, Oct 6, 2011	806.40	878.40	806.40	878.40
4915	NASDAQ	USAU	Wed, Oct 5, 2011	799.27	854.71	799.20	842.40
4914	NASDAQ	USAU	Tue, Oct 4, 2011	856.80	919.51	856.80	878.40
4913	NASDAQ	USAU	Mon, Oct 3, 2011	871.27	871.27	864.00	864.00
4912	NASDAQ	USAU	Fri, Sep 30, 2011	921.60	957.60	828.00	914.40
4911	NASDAQ	USAU	Thu, Sep 29, 2011	1008.00	1029.60	878.40	900.00
4910	NASDAQ	USAU	Wed, Sep 28, 2011	885.60	1034.71	885.60	928.80
4909	NASDAQ	USAU	Tue, Sep 27, 2011	914.40	1049.11	893.38	957.60
4908	NASDAQ	USAU	Mon, Sep 26, 2011	1051.20	1051.20	928.80	986.40
4907	NASDAQ	USAU	Fri, Sep 23, 2011	792.00	1058.40	792.00	1058.40
4906	NASDAQ	USAU	Thu, Sep 22, 2011	826.13	864.00	763.20	763.20
4905	NASDAQ	USAU	Wed, Sep 21, 2011	806.40	806.40	784.80	784.80
4904	NASDAQ	USAU	Tue, Sep 20, 2011	806.40	847.51	799.20	806.40
4903	NASDAQ	USAU	Mon, Sep 19, 2011	828.00	828.00	806.40	806.40
4902	NASDAQ	USAU	Fri, Sep 16, 2011	864.00	864.00	820.80	828.00
4901	NASDAQ	USAU	Thu, Sep 15, 2011	849.60	878.40	813.60	878.40
4900	NASDAQ	USAU	Wed, Sep 14, 2011	849.60	856.80	806.40	856.80
4899	NASDAQ	USAU	Tue, Sep 13, 2011	842.40	849.60	842.40	849.60
4898	NASDAQ	USAU	Mon, Sep 12, 2011	806.40	842.40	806.40	828.00
4897	NASDAQ	USAU	Fri, Sep 9, 2011	813.60	871.20	806.40	806.40
4896	NASDAQ	USAU	Thu, Sep 8, 2011	842.40	876.31	799.20	849.67
4895	NASDAQ	USAU	Wed, Sep 7, 2011	820.80	842.40	813.60	842.40
4894	NASDAQ	USAU	Tue, Sep 6, 2011	799.20	841.68	799.20	813.60
4893	NASDAQ	USAU	Fri, Sep 2, 2011	820.80	842.40	820.80	842.40
4892	NASDAQ	USAU	Thu, Sep 1, 2011	806.40	842.40	806.40	842.40
4891	NASDAQ	USAU	Wed, Aug 31, 2011	842.40	842.40	792.00	842.40
4890	NASDAQ	USAU	Tue, Aug 30, 2011	839.88	839.88	784.80	833.76
4889	NASDAQ	USAU	Mon, Aug 29, 2011	842.40	861.91	799.20	820.80
4888	NASDAQ	USAU	Fri, Aug 26, 2011	835.20	878.40	828.00	835.92
4887	NASDAQ	USAU	Thu, Aug 25, 2011	871.20	882.72	810.72	828.00
4886	NASDAQ	USAU	Wed, Aug 24, 2011	777.60	878.40	770.40	878.40
4885	NASDAQ	USAU	Tue, Aug 23, 2011	842.40	914.40	784.80	810.43
4884	NASDAQ	USAU	Mon, Aug 22, 2011	900.00	900.00	842.40	892.80
4883	NASDAQ	USAU	Fri, Aug 19, 2011	871.20	900.00	869.76	869.76
4882	NASDAQ	USAU	Thu, Aug 18, 2011	921.60	1005.91	885.60	885.60
4881	NASDAQ	USAU	Wed, Aug 17, 2011	1008.00	1008.00	943.20	943.20
4880	NASDAQ	USAU	Tue, Aug 16, 2011	936.00	1058.40	907.20	1044.00
4879	NASDAQ	USAU	Mon, Aug 15, 2011	943.20	955.51	892.80	900.00
4878	NASDAQ	USAU	Fri, Aug 12, 2011	1011.02	1011.02	1008.00	1008.00
4877	NASDAQ	USAU	Thu, Aug 11, 2011	964.80	1029.60	878.40	936.00
4876	NASDAQ	USAU	Wed, Aug 10, 2011	972.00	1057.82	964.80	964.80
4875	NASDAQ	USAU	Tue, Aug 9, 2011	993.53	993.53	871.20	972.00
4874	NASDAQ	USAU	Mon, Aug 8, 2011	950.40	1051.20	871.20	964.80
4873	NASDAQ	USAU	Fri, Aug 5, 2011	1058.40	1080.00	943.20	972.00
4872	NASDAQ	USAU	Thu, Aug 4, 2011	1072.80	1080.00	1058.40	1065.60
4871	NASDAQ	USAU	Wed, Aug 3, 2011	1087.20	1123.20	1072.80	1108.80
4870	NASDAQ	USAU	Tue, Aug 2, 2011	1136.88	1136.88	1080.00	1080.00
4869	NASDAQ	USAU	Mon, Aug 1, 2011	1144.80	1144.80	1080.00	1094.40
4868	NASDAQ	USAU	Fri, Jul 29, 2011	1101.60	1130.40	1080.00	1123.20
4867	NASDAQ	USAU	Thu, Jul 28, 2011	1080.00	1130.40	1080.00	1123.20
4866	NASDAQ	USAU	Wed, Jul 27, 2011	1108.80	1130.40	1058.40	1072.80
4865	NASDAQ	USAU	Tue, Jul 26, 2011	1173.60	1173.60	1116.00	1116.00
4864	NASDAQ	USAU	Mon, Jul 25, 2011	1151.93	1173.60	1137.67	1173.60
4863	NASDAQ	USAU	Fri, Jul 22, 2011	1101.60	1151.42	1101.60	1116.00
4862	NASDAQ	USAU	Thu, Jul 21, 2011	1116.00	1151.42	1116.00	1137.60
4861	NASDAQ	USAU	Wed, Jul 20, 2011	1166.40	1166.40	1094.40	1116.00
4860	NASDAQ	USAU	Tue, Jul 19, 2011	1166.40	1173.60	1130.40	1159.20
4859	NASDAQ	USAU	Mon, Jul 18, 2011	1130.40	1157.11	1130.40	1137.60
4858	NASDAQ	USAU	Fri, Jul 15, 2011	1173.60	1173.60	1116.00	1166.40
4857	NASDAQ	USAU	Thu, Jul 14, 2011	1144.08	1159.20	1123.20	1159.20
4856	NASDAQ	USAU	Wed, Jul 13, 2011	1130.40	1166.40	1130.40	1137.60
4855	NASDAQ	USAU	Tue, Jul 12, 2011	1116.00	1152.00	1116.00	1144.80
4854	NASDAQ	USAU	Mon, Jul 11, 2011	1094.40	1144.73	1087.20	1094.40
4853	NASDAQ	USAU	Fri, Jul 8, 2011	1101.60	1130.40	1087.20	1130.40
4852	NASDAQ	USAU	Thu, Jul 7, 2011	1159.13	1159.20	1087.20	1116.00
4851	NASDAQ	USAU	Wed, Jul 6, 2011	1116.00	1122.70	1087.20	1087.20
4850	NASDAQ	USAU	Tue, Jul 5, 2011	1108.80	1173.60	1108.80	1123.20
4849	NASDAQ	USAU	Fri, Jul 1, 2011	1108.80	1152.00	1108.80	1152.00
4848	NASDAQ	USAU	Thu, Jun 30, 2011	1108.80	1152.00	1087.20	1087.20
4847	NASDAQ	USAU	Wed, Jun 29, 2011	1123.20	1144.80	1080.00	1137.60
4846	NASDAQ	USAU	Tue, Jun 28, 2011	1108.80	1108.80	1087.20	1095.84
4845	NASDAQ	USAU	Mon, Jun 27, 2011	1116.00	1130.40	1101.60	1101.67
4844	NASDAQ	USAU	Fri, Jun 24, 2011	1094.47	1130.40	1094.47	1116.72
4843	NASDAQ	USAU	Thu, Jun 23, 2011	1130.40	1130.40	1087.20	1123.13
4842	NASDAQ	USAU	Wed, Jun 22, 2011	1162.44	1166.40	1159.20	1166.40
4841	NASDAQ	USAU	Tue, Jun 21, 2011	1152.00	1173.60	1101.60	1130.40
4840	NASDAQ	USAU	Mon, Jun 20, 2011	1137.60	1166.40	1109.45	1152.00
4839	NASDAQ	USAU	Fri, Jun 17, 2011	1094.40	1166.40	1087.20	1123.20
4838	NASDAQ	USAU	Thu, Jun 16, 2011	1116.00	1116.00	1087.20	1087.20
4837	NASDAQ	USAU	Wed, Jun 15, 2011	1101.60	1152.00	1094.40	1101.60
4836	NASDAQ	USAU	Tue, Jun 14, 2011	1123.20	1159.20	1087.20	1094.40
4835	NASDAQ	USAU	Mon, Jun 13, 2011	1195.20	1207.51	1094.40	1101.60
4834	NASDAQ	USAU	Fri, Jun 10, 2011	1166.40	1209.60	1116.00	1173.60
4833	NASDAQ	USAU	Thu, Jun 9, 2011	1152.00	1209.60	1149.84	1166.40
4832	NASDAQ	USAU	Wed, Jun 8, 2011	1188.00	1195.20	1123.20	1152.00
4831	NASDAQ	USAU	Tue, Jun 7, 2011	1216.80	1224.00	1189.80	1209.60
4830	NASDAQ	USAU	Mon, Jun 6, 2011	1195.27	1216.80	1188.00	1216.80
4829	NASDAQ	USAU	Fri, Jun 3, 2011	1195.20	1224.00	1195.20	1224.00
4828	NASDAQ	USAU	Thu, Jun 2, 2011	1223.28	1224.00	1202.40	1224.00
4827	NASDAQ	USAU	Wed, Jun 1, 2011	1195.20	1263.60	1188.00	1195.20
4826	NASDAQ	USAU	Tue, May 31, 2011	1281.60	1281.60	1188.00	1216.80
4825	NASDAQ	USAU	Fri, May 27, 2011	1260.00	1288.80	1231.20	1274.40
4824	NASDAQ	USAU	Thu, May 26, 2011	1245.60	1274.40	1224.00	1224.00
4823	NASDAQ	USAU	Wed, May 25, 2011	1310.40	1310.40	1216.80	1274.40
4822	NASDAQ	USAU	Tue, May 24, 2011	1274.40	1324.80	1260.00	1310.40
4821	NASDAQ	USAU	Mon, May 23, 2011	1274.40	1324.80	1260.00	1260.00
4820	NASDAQ	USAU	Fri, May 20, 2011	1274.40	1344.31	1274.40	1310.40
4819	NASDAQ	USAU	Thu, May 19, 2011	1303.20	1324.80	1274.40	1274.47
4818	NASDAQ	USAU	Wed, May 18, 2011	1317.60	1317.60	1289.52	1310.40
4817	NASDAQ	USAU	Tue, May 17, 2011	1303.20	1332.00	1303.20	1317.60
4816	NASDAQ	USAU	Mon, May 16, 2011	1353.60	1360.08	1324.80	1332.00
4815	NASDAQ	USAU	Fri, May 13, 2011	1440.00	1468.08	1324.80	1353.60
4814	NASDAQ	USAU	Thu, May 12, 2011	1353.60	1468.80	1360.80	1440.00
4813	NASDAQ	USAU	Wed, May 11, 2011	1382.40	1411.20	1360.80	1360.80
4812	NASDAQ	USAU	Tue, May 10, 2011	1360.80	1389.60	1346.40	1389.60
4811	NASDAQ	USAU	Mon, May 9, 2011	1375.20	1423.51	1296.00	1332.07
4810	NASDAQ	USAU	Fri, May 6, 2011	1375.20	1411.20	1339.20	1380.31
4809	NASDAQ	USAU	Thu, May 5, 2011	1360.80	1425.60	1281.60	1368.00
4808	NASDAQ	USAU	Wed, May 4, 2011	1353.60	1375.20	1347.05	1375.20
4807	NASDAQ	USAU	Tue, May 3, 2011	1281.60	1365.91	1231.20	1332.00
4806	NASDAQ	USAU	Mon, May 2, 2011	1360.80	1432.80	1267.20	1296.00
4805	NASDAQ	USAU	Fri, Apr 29, 2011	1396.80	1418.40	1375.20	1382.40
4804	NASDAQ	USAU	Thu, Apr 28, 2011	1440.00	1440.00	1386.72	1396.80
4803	NASDAQ	USAU	Wed, Apr 27, 2011	1512.00	1512.00	1432.80	1476.07
4802	NASDAQ	USAU	Tue, Apr 26, 2011	1468.80	1548.07	1454.40	1533.60
4801	NASDAQ	USAU	Mon, Apr 25, 2011	1440.00	1468.15	1425.60	1459.51
4800	NASDAQ	USAU	Thu, Apr 21, 2011	1476.00	1476.00	1413.29	1425.60
4799	NASDAQ	USAU	Wed, Apr 20, 2011	1476.00	1548.00	1447.20	1481.11
4798	NASDAQ	USAU	Tue, Apr 19, 2011	1554.48	1554.48	1440.00	1526.40
4797	NASDAQ	USAU	Mon, Apr 18, 2011	1454.40	1548.00	1454.40	1476.00
4796	NASDAQ	USAU	Fri, Apr 15, 2011	1540.80	1584.00	1476.00	1526.40
4795	NASDAQ	USAU	Thu, Apr 14, 2011	1533.60	1540.80	1483.27	1519.20
4794	NASDAQ	USAU	Wed, Apr 13, 2011	1483.20	1545.91	1483.20	1504.87
4793	NASDAQ	USAU	Tue, Apr 12, 2011	1533.60	1562.40	1483.27	1483.27
4792	NASDAQ	USAU	Mon, Apr 11, 2011	1476.00	1569.60	1476.00	1536.48
4791	NASDAQ	USAU	Fri, Apr 8, 2011	1597.68	1597.68	1447.20	1483.20
4790	NASDAQ	USAU	Thu, Apr 7, 2011	1562.40	1597.68	1550.02	1550.88
4789	NASDAQ	USAU	Wed, Apr 6, 2011	1555.20	1632.31	1504.80	1569.60
4788	NASDAQ	USAU	Tue, Apr 5, 2011	1526.40	1584.00	1504.80	1526.33
4787	NASDAQ	USAU	Mon, Apr 4, 2011	1584.00	1605.60	1519.20	1519.20
4786	NASDAQ	USAU	Fri, Apr 1, 2011	1620.00	1620.00	1555.20	1576.80
4785	NASDAQ	USAU	Thu, Mar 31, 2011	1620.00	1656.00	1598.40	1656.00
4784	NASDAQ	USAU	Wed, Mar 30, 2011	1627.20	1656.00	1584.00	1627.20
4783	NASDAQ	USAU	Tue, Mar 29, 2011	1576.80	1620.00	1576.80	1584.00
4782	NASDAQ	USAU	Mon, Mar 28, 2011	1612.80	1656.00	1568.88	1576.80
4781	NASDAQ	USAU	Fri, Mar 25, 2011	1609.06	1670.40	1598.47	1632.96
4780	NASDAQ	USAU	Thu, Mar 24, 2011	1620.00	1684.80	1548.00	1620.00
4779	NASDAQ	USAU	Wed, Mar 23, 2011	1627.20	1670.40	1584.00	1605.60
4778	NASDAQ	USAU	Tue, Mar 22, 2011	1604.88	1634.40	1569.60	1605.60
4777	NASDAQ	USAU	Mon, Mar 21, 2011	1584.00	1648.80	1519.20	1540.80
4776	NASDAQ	USAU	Fri, Mar 18, 2011	1620.00	1620.00	1548.00	1584.00
4775	NASDAQ	USAU	Thu, Mar 17, 2011	1526.40	1634.40	1526.40	1591.20
4774	NASDAQ	USAU	Wed, Mar 16, 2011	1576.80	1612.80	1526.47	1540.80
4773	NASDAQ	USAU	Tue, Mar 15, 2011	1483.20	1674.86	1468.80	1605.60
4772	NASDAQ	USAU	Mon, Mar 14, 2011	1699.20	1699.20	1605.60	1648.80
4771	NASDAQ	USAU	Fri, Mar 11, 2011	1663.20	1699.20	1620.00	1677.60
4770	NASDAQ	USAU	Thu, Mar 10, 2011	1670.40	1706.40	1606.32	1677.60
4769	NASDAQ	USAU	Wed, Mar 9, 2011	1663.20	1778.40	1663.20	1735.20
4768	NASDAQ	USAU	Tue, Mar 8, 2011	1648.80	1771.20	1648.80	1699.27
4767	NASDAQ	USAU	Mon, Mar 7, 2011	1686.96	1692.00	1639.58	1670.40
4766	NASDAQ	USAU	Fri, Mar 4, 2011	1799.93	1800.00	1641.60	1663.20
4765	NASDAQ	USAU	Thu, Mar 3, 2011	1692.00	1814.40	1692.00	1720.80
4764	NASDAQ	USAU	Wed, Mar 2, 2011	1684.80	1800.00	1684.80	1699.20
4763	NASDAQ	USAU	Tue, Mar 1, 2011	1654.56	1684.80	1654.56	1684.80
4762	NASDAQ	USAU	Mon, Feb 28, 2011	1612.80	1692.00	1612.80	1656.00
4761	NASDAQ	USAU	Fri, Feb 25, 2011	1584.00	1677.60	1584.00	1627.20
4760	NASDAQ	USAU	Thu, Feb 24, 2011	1562.40	1634.33	1562.40	1569.60
4759	NASDAQ	USAU	Wed, Feb 23, 2011	1728.00	1728.00	1555.20	1598.40
4758	NASDAQ	USAU	Tue, Feb 22, 2011	1742.40	1749.53	1692.00	1713.60
4757	NASDAQ	USAU	Fri, Feb 18, 2011	1555.20	1792.80	1555.20	1706.40
4756	NASDAQ	USAU	Thu, Feb 17, 2011	1526.40	1656.00	1512.00	1584.00
4755	NASDAQ	USAU	Wed, Feb 16, 2011	1576.80	1584.00	1497.60	1548.00
4754	NASDAQ	USAU	Tue, Feb 15, 2011	1663.20	1692.00	1497.60	1576.80
4753	NASDAQ	USAU	Mon, Feb 14, 2011	1836.00	1836.00	1684.80	1720.80
4752	NASDAQ	USAU	Fri, Feb 11, 2011	1814.40	1908.00	1699.20	1771.20
4751	NASDAQ	USAU	Thu, Feb 10, 2011	1641.60	1800.00	1641.60	1800.00
4750	NASDAQ	USAU	Wed, Feb 9, 2011	1634.40	1677.60	1634.40	1670.40
4749	NASDAQ	USAU	Tue, Feb 8, 2011	1663.20	1677.60	1620.00	1627.20
4748	NASDAQ	USAU	Mon, Feb 7, 2011	1684.80	1692.00	1620.00	1677.60
4747	NASDAQ	USAU	Fri, Feb 4, 2011	1620.00	1620.00	1562.40	1619.93
4746	NASDAQ	USAU	Thu, Feb 3, 2011	1692.00	1692.00	1548.00	1612.80
4745	NASDAQ	USAU	Wed, Feb 2, 2011	1569.60	1677.67	1497.60	1677.60
4744	NASDAQ	USAU	Tue, Feb 1, 2011	1526.40	1728.00	1476.72	1576.80
4743	NASDAQ	USAU	Mon, Jan 31, 2011	1353.60	1735.20	1346.40	1634.33
4742	NASDAQ	USAU	Fri, Jan 28, 2011	1411.20	1411.20	1303.20	1368.00
4741	NASDAQ	USAU	Thu, Jan 27, 2011	1339.20	1440.00	1339.20	1396.80
4740	NASDAQ	USAU	Wed, Jan 26, 2011	1288.80	1339.20	1216.80	1310.40
4739	NASDAQ	USAU	Tue, Jan 25, 2011	1296.00	1310.40	1252.80	1281.60
4738	NASDAQ	USAU	Mon, Jan 24, 2011	1195.20	1267.13	1195.20	1245.60
4737	NASDAQ	USAU	Fri, Jan 21, 2011	1260.00	1267.20	1166.40	1252.73
4736	NASDAQ	USAU	Thu, Jan 20, 2011	1260.00	1281.17	1216.80	1252.80
4735	NASDAQ	USAU	Wed, Jan 19, 2011	1353.60	1360.80	1288.80	1303.20
4734	NASDAQ	USAU	Tue, Jan 18, 2011	1368.00	1368.00	1324.80	1351.58
4733	NASDAQ	USAU	Fri, Jan 14, 2011	1418.40	1418.40	1332.00	1397.16
4732	NASDAQ	USAU	Thu, Jan 13, 2011	1404.00	1440.00	1380.38	1382.40
4731	NASDAQ	USAU	Wed, Jan 12, 2011	1368.00	1389.60	1332.00	1389.60
4730	NASDAQ	USAU	Tue, Jan 11, 2011	1267.20	1332.00	1267.20	1317.60
4729	NASDAQ	USAU	Mon, Jan 10, 2011	1159.20	1281.60	1159.20	1260.00
4728	NASDAQ	USAU	Fri, Jan 7, 2011	1173.60	1216.80	1159.20	1159.20
4727	NASDAQ	USAU	Thu, Jan 6, 2011	1267.20	1296.00	1130.40	1159.20
4726	NASDAQ	USAU	Wed, Jan 5, 2011	1252.80	1252.80	1173.60	1202.40
4725	NASDAQ	USAU	Tue, Jan 4, 2011	1116.00	1324.80	1072.80	1238.40
4724	NASDAQ	USAU	Mon, Jan 3, 2011	1116.00	1116.00	1080.00	1087.20
4723	NASDAQ	USAU	Fri, Dec 31, 2010	1123.20	1152.00	1080.00	1130.40
4722	NASDAQ	USAU	Thu, Dec 30, 2010	1116.00	1130.40	1087.20	1130.40
4721	NASDAQ	USAU	Wed, Dec 29, 2010	1116.00	1123.92	1022.40	1087.20
4720	NASDAQ	USAU	Tue, Dec 28, 2010	1065.60	1152.00	1036.87	1137.60
4719	NASDAQ	USAU	Mon, Dec 27, 2010	1123.20	1150.56	1051.20	1094.40
4718	NASDAQ	USAU	Thu, Dec 23, 2010	1144.80	1185.12	1101.60	1130.33
4717	NASDAQ	USAU	Wed, Dec 22, 2010	1101.60	1144.80	1080.00	1116.00
4716	NASDAQ	USAU	Tue, Dec 21, 2010	1116.00	1166.40	1080.00	1116.00
4715	NASDAQ	USAU	Mon, Dec 20, 2010	1152.00	1180.80	1087.20	1130.40
4714	NASDAQ	USAU	Fri, Dec 17, 2010	1216.80	1216.80	1137.60	1144.80
4713	NASDAQ	USAU	Thu, Dec 16, 2010	1123.20	1209.60	1123.20	1144.73
4712	NASDAQ	USAU	Wed, Dec 15, 2010	1188.00	1188.07	1123.20	1123.20
4711	NASDAQ	USAU	Tue, Dec 14, 2010	1267.20	1274.40	1180.80	1195.20
4710	NASDAQ	USAU	Mon, Dec 13, 2010	1296.00	1296.00	1274.40	1296.00
4709	NASDAQ	USAU	Fri, Dec 10, 2010	1288.80	1411.27	1260.00	1281.60
4708	NASDAQ	USAU	Thu, Dec 9, 2010	1382.40	1404.00	1310.40	1310.40
4707	NASDAQ	USAU	Wed, Dec 8, 2010	1425.60	1432.80	1382.40	1404.00
4706	NASDAQ	USAU	Tue, Dec 7, 2010	1440.00	1468.30	1411.20	1432.80
4705	NASDAQ	USAU	Mon, Dec 6, 2010	1483.20	1548.00	1447.20	1454.40
4704	NASDAQ	USAU	Fri, Dec 3, 2010	1454.40	1547.28	1454.40	1512.00
4703	NASDAQ	USAU	Thu, Dec 2, 2010	1490.40	1504.80	1447.20	1447.20
4702	NASDAQ	USAU	Wed, Dec 1, 2010	1461.60	1504.80	1461.60	1483.20
4701	NASDAQ	USAU	Tue, Nov 30, 2010	1476.00	1555.20	1454.40	1476.00
4700	NASDAQ	USAU	Mon, Nov 29, 2010	1432.80	1555.20	1432.80	1490.40
4699	NASDAQ	USAU	Fri, Nov 26, 2010	1555.20	1584.00	1504.80	1562.40
4698	NASDAQ	USAU	Wed, Nov 24, 2010	1497.60	1548.00	1440.00	1548.00
4697	NASDAQ	USAU	Tue, Nov 23, 2010	1418.40	1519.20	1404.00	1512.00
4696	NASDAQ	USAU	Mon, Nov 22, 2010	1483.78	1504.80	1375.20	1447.20
4695	NASDAQ	USAU	Fri, Nov 19, 2010	1490.40	1648.22	1396.80	1512.00
4694	NASDAQ	USAU	Thu, Nov 18, 2010	1490.40	1598.40	1489.68	1512.00
4693	NASDAQ	USAU	Wed, Nov 17, 2010	1454.40	1512.00	1411.20	1453.25
4692	NASDAQ	USAU	Tue, Nov 16, 2010	1432.80	1483.20	1418.40	1447.20
4691	NASDAQ	USAU	Mon, Nov 15, 2010	1519.20	1627.20	1296.00	1461.60
4690	NASDAQ	USAU	Fri, Nov 12, 2010	1605.17	1641.53	1497.60	1540.80
4689	NASDAQ	USAU	Thu, Nov 11, 2010	1699.20	1699.20	1584.00	1605.60
4688	NASDAQ	USAU	Wed, Nov 10, 2010	1749.60	1777.82	1699.20	1699.20
4687	NASDAQ	USAU	Tue, Nov 9, 2010	1792.58	1800.00	1728.00	1771.20
4686	NASDAQ	USAU	Mon, Nov 8, 2010	1814.40	1814.40	1749.60	1785.60
4685	NASDAQ	USAU	Fri, Nov 5, 2010	1764.00	1800.00	1735.20	1749.60
4684	NASDAQ	USAU	Thu, Nov 4, 2010	1756.80	1771.13	1720.80	1720.80
4683	NASDAQ	USAU	Wed, Nov 3, 2010	1742.40	1763.93	1706.40	1713.60
4682	NASDAQ	USAU	Tue, Nov 2, 2010	1792.80	1792.80	1692.00	1720.80
4681	NASDAQ	USAU	Mon, Nov 1, 2010	1828.80	1828.80	1635.77	1764.00
4680	NASDAQ	USAU	Fri, Oct 29, 2010	1800.00	1850.40	1728.72	1756.80
4679	NASDAQ	USAU	Thu, Oct 28, 2010	1728.00	1850.40	1728.00	1778.40
4678	NASDAQ	USAU	Wed, Oct 27, 2010	1764.00	1893.60	1728.00	1728.00
4677	NASDAQ	USAU	Tue, Oct 26, 2010	1814.40	1814.40	1764.00	1764.00
4676	NASDAQ	USAU	Mon, Oct 25, 2010	1720.80	1850.40	1713.60	1792.80
4675	NASDAQ	USAU	Fri, Oct 22, 2010	1677.60	1720.80	1656.00	1706.40
4674	NASDAQ	USAU	Thu, Oct 21, 2010	1656.00	1670.40	1634.40	1663.20
4673	NASDAQ	USAU	Wed, Oct 20, 2010	1706.40	1706.40	1648.80	1656.00
4672	NASDAQ	USAU	Tue, Oct 19, 2010	1620.00	1713.60	1590.62	1677.60
4671	NASDAQ	USAU	Mon, Oct 18, 2010	1411.20	1620.00	1411.20	1620.00
4670	NASDAQ	USAU	Fri, Oct 15, 2010	1432.80	1468.80	1396.80	1418.40
4669	NASDAQ	USAU	Thu, Oct 14, 2010	1404.00	1432.80	1346.40	1411.20
4668	NASDAQ	USAU	Wed, Oct 13, 2010	1368.00	1404.00	1368.00	1382.40
4667	NASDAQ	USAU	Tue, Oct 12, 2010	1267.20	1382.40	1267.20	1382.40
4666	NASDAQ	USAU	Mon, Oct 11, 2010	1360.80	1396.80	1296.00	1332.00
4665	NASDAQ	USAU	Fri, Oct 8, 2010	1360.80	1404.00	1360.80	1368.00
4664	NASDAQ	USAU	Thu, Oct 7, 2010	1404.00	1404.00	1353.60	1368.00
4663	NASDAQ	USAU	Wed, Oct 6, 2010	1274.40	1404.00	1267.20	1404.00
4662	NASDAQ	USAU	Tue, Oct 5, 2010	1252.80	1274.33	1216.80	1274.33
4661	NASDAQ	USAU	Mon, Oct 4, 2010	1231.20	1267.13	1224.00	1259.93
4660	NASDAQ	USAU	Fri, Oct 1, 2010	1209.60	1332.00	1209.60	1224.00
4659	NASDAQ	USAU	Thu, Sep 30, 2010	1259.14	1296.00	1188.00	1245.60
4658	NASDAQ	USAU	Wed, Sep 29, 2010	1180.80	1368.00	1180.80	1267.20
4657	NASDAQ	USAU	Tue, Sep 28, 2010	1216.80	1216.80	1166.40	1180.80
4656	NASDAQ	USAU	Mon, Sep 27, 2010	1202.40	1281.38	1188.00	1216.80
4655	NASDAQ	USAU	Fri, Sep 24, 2010	1324.80	1339.20	1209.60	1267.20
4654	NASDAQ	USAU	Thu, Sep 23, 2010	1267.20	1288.80	1267.20	1267.20
4653	NASDAQ	USAU	Wed, Sep 22, 2010	1260.00	1296.00	1238.40	1260.00
4652	NASDAQ	USAU	Tue, Sep 21, 2010	1296.00	1296.00	1167.12	1260.00
4651	NASDAQ	USAU	Mon, Sep 20, 2010	1224.00	1274.40	1180.87	1252.22
4650	NASDAQ	USAU	Fri, Sep 17, 2010	1159.20	1260.00	1159.20	1260.00
4649	NASDAQ	USAU	Thu, Sep 16, 2010	1188.00	1216.80	1137.60	1159.20
4648	NASDAQ	USAU	Wed, Sep 15, 2010	1209.60	1238.40	1180.80	1197.58
4647	NASDAQ	USAU	Tue, Sep 14, 2010	1296.00	1303.20	1224.00	1260.00
4646	NASDAQ	USAU	Mon, Sep 13, 2010	1188.00	1306.80	1188.00	1296.00
4645	NASDAQ	USAU	Fri, Sep 10, 2010	1231.20	1274.40	1216.80	1231.20
4644	NASDAQ	USAU	Thu, Sep 9, 2010	1260.00	1288.73	1195.20	1231.20
4643	NASDAQ	USAU	Wed, Sep 8, 2010	1267.20	1324.80	1260.00	1310.40
4642	NASDAQ	USAU	Tue, Sep 7, 2010	1375.20	1375.20	1296.00	1317.60
4641	NASDAQ	USAU	Fri, Sep 3, 2010	1245.60	1375.20	1195.20	1368.00
4640	NASDAQ	USAU	Thu, Sep 2, 2010	1231.20	1317.60	1224.00	1274.40
4639	NASDAQ	USAU	Wed, Sep 1, 2010	1173.67	1238.40	1094.40	1238.40
4638	NASDAQ	USAU	Tue, Aug 31, 2010	1178.21	1195.20	1178.21	1180.80
4637	NASDAQ	USAU	Mon, Aug 30, 2010	1192.90	1231.20	1180.80	1180.80
4636	NASDAQ	USAU	Fri, Aug 27, 2010	1209.60	1224.00	1166.40	1166.40
4635	NASDAQ	USAU	Thu, Aug 26, 2010	1188.00	1224.00	1130.40	1224.00
4634	NASDAQ	USAU	Wed, Aug 25, 2010	1202.40	1202.40	1152.00	1202.33
4633	NASDAQ	USAU	Tue, Aug 24, 2010	1202.40	1224.00	1202.40	1202.40
4632	NASDAQ	USAU	Mon, Aug 23, 2010	1224.00	1296.00	1224.00	1254.24
4631	NASDAQ	USAU	Fri, Aug 20, 2010	1216.80	1260.00	1159.20	1224.00
4630	NASDAQ	USAU	Thu, Aug 19, 2010	1260.00	1287.72	1166.40	1216.80
4629	NASDAQ	USAU	Wed, Aug 18, 2010	1209.60	1296.00	1188.00	1260.00
4628	NASDAQ	USAU	Tue, Aug 17, 2010	1245.60	1310.40	1188.00	1238.40
4627	NASDAQ	USAU	Mon, Aug 16, 2010	1267.20	1267.20	1188.00	1247.76
4626	NASDAQ	USAU	Fri, Aug 13, 2010	1252.87	1317.60	1252.87	1267.20
4625	NASDAQ	USAU	Thu, Aug 12, 2010	1260.00	1332.00	1231.20	1308.89
4624	NASDAQ	USAU	Wed, Aug 11, 2010	1339.20	1339.20	1260.00	1310.40
4623	NASDAQ	USAU	Tue, Aug 10, 2010	1274.40	1368.00	1260.00	1296.00
4622	NASDAQ	USAU	Mon, Aug 9, 2010	1288.80	1382.40	1231.20	1249.20
4621	NASDAQ	USAU	Fri, Aug 6, 2010	1260.00	1296.00	1260.00	1296.00
4620	NASDAQ	USAU	Thu, Aug 5, 2010	1260.00	1296.00	1238.40	1252.80
4619	NASDAQ	USAU	Wed, Aug 4, 2010	1368.00	1368.00	1274.40	1296.00
4618	NASDAQ	USAU	Tue, Aug 3, 2010	1346.40	1368.00	1260.00	1351.80
4617	NASDAQ	USAU	Mon, Aug 2, 2010	1317.60	1396.80	1317.60	1346.40
4616	NASDAQ	USAU	Fri, Jul 30, 2010	1267.20	1368.00	1209.60	1317.60
4615	NASDAQ	USAU	Thu, Jul 29, 2010	1108.80	1238.40	1051.20	1238.40
4614	NASDAQ	USAU	Wed, Jul 28, 2010	1195.20	1252.80	1152.00	1231.20
4613	NASDAQ	USAU	Tue, Jul 27, 2010	1191.60	1191.60	1081.37	1173.60
4612	NASDAQ	USAU	Mon, Jul 26, 2010	1094.40	1202.40	1080.00	1101.60
4611	NASDAQ	USAU	Fri, Jul 23, 2010	1198.80	1198.80	1033.20	1080.00
4610	NASDAQ	USAU	Thu, Jul 22, 2010	1079.28	1144.80	1022.40	1036.80
4609	NASDAQ	USAU	Wed, Jul 21, 2010	1094.69	1105.92	1036.80	1036.80
4608	NASDAQ	USAU	Tue, Jul 20, 2010	1072.80	1137.60	1058.40	1101.60
4607	NASDAQ	USAU	Mon, Jul 19, 2010	1245.10	1245.60	1051.20	1051.20
4606	NASDAQ	USAU	Fri, Jul 16, 2010	1108.80	1202.40	1087.20	1152.00
4605	NASDAQ	USAU	Thu, Jul 15, 2010	1137.60	1173.60	1087.20	1137.60
4604	NASDAQ	USAU	Wed, Jul 14, 2010	1195.20	1258.92	1137.60	1173.60
4603	NASDAQ	USAU	Tue, Jul 13, 2010	1245.60	1245.60	1188.00	1216.80
4602	NASDAQ	USAU	Mon, Jul 12, 2010	1120.61	1231.20	1094.40	1195.20
4601	NASDAQ	USAU	Fri, Jul 9, 2010	1029.60	1101.60	1022.40	1072.80
4600	NASDAQ	USAU	Thu, Jul 8, 2010	1058.40	1137.46	1044.00	1116.00
4599	NASDAQ	USAU	Wed, Jul 7, 2010	1029.60	1101.60	1015.20	1097.28
4598	NASDAQ	USAU	Tue, Jul 6, 2010	972.00	1065.60	964.80	1051.20
4597	NASDAQ	USAU	Fri, Jul 2, 2010	914.40	979.20	907.20	943.20
4596	NASDAQ	USAU	Thu, Jul 1, 2010	1008.00	1036.80	856.80	957.60
4595	NASDAQ	USAU	Wed, Jun 30, 2010	936.00	1080.00	900.00	1072.80
4594	NASDAQ	USAU	Tue, Jun 29, 2010	1108.80	1108.80	936.00	943.20
4593	NASDAQ	USAU	Mon, Jun 28, 2010	1159.20	1274.40	1094.40	1130.40
4592	NASDAQ	USAU	Fri, Jun 25, 2010	1166.40	1281.60	1159.20	1173.60
4591	NASDAQ	USAU	Thu, Jun 24, 2010	1260.00	1260.00	1159.20	1166.40
4590	NASDAQ	USAU	Wed, Jun 23, 2010	1238.40	1267.20	1166.40	1238.40
4589	NASDAQ	USAU	Tue, Jun 22, 2010	1159.20	1285.20	1159.20	1260.00
4588	NASDAQ	USAU	Mon, Jun 21, 2010	1396.80	1396.80	1195.20	1195.20
4587	NASDAQ	USAU	Fri, Jun 18, 2010	1260.00	1353.60	1231.27	1353.60
4586	NASDAQ	USAU	Thu, Jun 17, 2010	1224.00	1274.40	1188.00	1252.80
4585	NASDAQ	USAU	Wed, Jun 16, 2010	1283.76	1324.80	1224.00	1231.20
4584	NASDAQ	USAU	Tue, Jun 15, 2010	1267.56	1526.40	1152.00	1267.20
4583	NASDAQ	USAU	Mon, Jun 14, 2010	1267.20	1310.40	1130.40	1195.20
4582	NASDAQ	USAU	Fri, Jun 11, 2010	1152.00	1238.40	1152.00	1209.60
4581	NASDAQ	USAU	Thu, Jun 10, 2010	1166.40	1195.20	1137.60	1137.60
4580	NASDAQ	USAU	Wed, Jun 9, 2010	1116.00	1173.60	1116.00	1130.40
4579	NASDAQ	USAU	Tue, Jun 8, 2010	1159.20	1159.20	1065.60	1080.00
4578	NASDAQ	USAU	Mon, Jun 7, 2010	1180.80	1245.60	1159.20	1159.20
4577	NASDAQ	USAU	Fri, Jun 4, 2010	1202.40	1296.00	1188.00	1188.00
4576	NASDAQ	USAU	Thu, Jun 3, 2010	1260.00	1332.00	1224.00	1224.00
4575	NASDAQ	USAU	Wed, Jun 2, 2010	1231.20	1274.33	1216.80	1224.00
4574	NASDAQ	USAU	Tue, Jun 1, 2010	1263.60	1263.60	1216.80	1252.80
4573	NASDAQ	USAU	Fri, May 28, 2010	1245.67	1332.00	1224.00	1281.60
4572	NASDAQ	USAU	Thu, May 27, 2010	1252.80	1425.60	1202.40	1245.60
4571	NASDAQ	USAU	Wed, May 26, 2010	1231.20	1252.80	1188.00	1188.00
4570	NASDAQ	USAU	Tue, May 25, 2010	1260.07	1281.60	1188.00	1224.00
4569	NASDAQ	USAU	Mon, May 24, 2010	1288.80	1389.60	1261.37	1296.00
4568	NASDAQ	USAU	Fri, May 21, 2010	1238.40	1368.00	1238.40	1288.80
4567	NASDAQ	USAU	Thu, May 20, 2010	1296.00	1367.28	1274.40	1296.00
4566	NASDAQ	USAU	Wed, May 19, 2010	1440.00	1440.00	1339.20	1346.40
4565	NASDAQ	USAU	Tue, May 18, 2010	1476.00	1533.60	1440.00	1440.00
4564	NASDAQ	USAU	Mon, May 17, 2010	1483.20	1548.00	1440.00	1468.80
4563	NASDAQ	USAU	Fri, May 14, 2010	1510.56	1620.00	1483.92	1555.20
4562	NASDAQ	USAU	Thu, May 13, 2010	1620.00	1663.20	1526.40	1620.00
4561	NASDAQ	USAU	Wed, May 12, 2010	1454.40	1630.80	1431.36	1605.60
4560	NASDAQ	USAU	Tue, May 11, 2010	1332.00	1440.00	1332.00	1425.60
4559	NASDAQ	USAU	Mon, May 10, 2010	1526.40	1533.53	1332.00	1332.00
4558	NASDAQ	USAU	Fri, May 7, 2010	1512.00	1512.00	1432.80	1476.00
4557	NASDAQ	USAU	Thu, May 6, 2010	1555.20	1555.20	1440.00	1533.60
4556	NASDAQ	USAU	Wed, May 5, 2010	1562.40	1591.20	1519.20	1555.20
4555	NASDAQ	USAU	Tue, May 4, 2010	1663.20	1663.20	1526.40	1555.20
4554	NASDAQ	USAU	Mon, May 3, 2010	1706.40	1728.00	1634.40	1677.60
4553	NASDAQ	USAU	Fri, Apr 30, 2010	1699.20	1713.60	1634.40	1713.60
4552	NASDAQ	USAU	Thu, Apr 29, 2010	1713.60	1732.32	1656.22	1720.80
4551	NASDAQ	USAU	Wed, Apr 28, 2010	1735.20	1735.20	1599.12	1713.60
4550	NASDAQ	USAU	Tue, Apr 27, 2010	1809.50	1809.50	1699.20	1735.20
4549	NASDAQ	USAU	Mon, Apr 26, 2010	1944.00	1944.00	1800.00	1828.80
4548	NASDAQ	USAU	Fri, Apr 23, 2010	1900.80	1908.00	1864.80	1908.00
4547	NASDAQ	USAU	Thu, Apr 22, 2010	1872.00	1908.00	1800.00	1886.40
4546	NASDAQ	USAU	Wed, Apr 21, 2010	1951.20	1951.20	1864.80	1908.00
4545	NASDAQ	USAU	Tue, Apr 20, 2010	1843.20	1929.60	1800.00	1929.60
4544	NASDAQ	USAU	Mon, Apr 19, 2010	1807.20	1886.40	1764.00	1850.40
4543	NASDAQ	USAU	Fri, Apr 16, 2010	1944.00	1958.40	1749.60	1807.20
4542	NASDAQ	USAU	Thu, Apr 15, 2010	1958.04	1965.60	1908.00	1965.60
4541	NASDAQ	USAU	Wed, Apr 14, 2010	1879.20	1965.60	1879.20	1965.60
4540	NASDAQ	USAU	Tue, Apr 13, 2010	1879.20	1908.00	1836.00	1900.80
4539	NASDAQ	USAU	Mon, Apr 12, 2010	1944.00	1944.00	1864.80	1900.80
4538	NASDAQ	USAU	Fri, Apr 9, 2010	1951.20	1980.00	1944.00	1965.60
4537	NASDAQ	USAU	Thu, Apr 8, 2010	1944.00	1980.00	1893.60	1951.20
4536	NASDAQ	USAU	Wed, Apr 7, 2010	1908.00	2016.00	1908.00	1929.60
4535	NASDAQ	USAU	Tue, Apr 6, 2010	1803.60	1929.60	1692.00	1908.00
4534	NASDAQ	USAU	Mon, Apr 5, 2010	1807.20	1807.20	1764.00	1792.80
4533	NASDAQ	USAU	Thu, Apr 1, 2010	1756.80	1821.60	1742.40	1821.60
4532	NASDAQ	USAU	Wed, Mar 31, 2010	1671.48	1764.00	1670.40	1756.80
4531	NASDAQ	USAU	Tue, Mar 30, 2010	1728.00	1728.00	1677.60	1692.00
4530	NASDAQ	USAU	Mon, Mar 29, 2010	1771.20	1791.36	1713.60	1728.00
4529	NASDAQ	USAU	Fri, Mar 26, 2010	1749.60	1850.40	1749.60	1764.00
4528	NASDAQ	USAU	Thu, Mar 25, 2010	1800.00	1864.80	1742.40	1771.20
4527	NASDAQ	USAU	Wed, Mar 24, 2010	1843.20	1864.87	1807.20	1836.00
4526	NASDAQ	USAU	Tue, Mar 23, 2010	1821.60	1886.40	1814.40	1879.20
4525	NASDAQ	USAU	Mon, Mar 22, 2010	1821.60	1893.60	1720.80	1843.20
4524	NASDAQ	USAU	Fri, Mar 19, 2010	1929.60	1994.40	1778.40	1792.80
4523	NASDAQ	USAU	Thu, Mar 18, 2010	1958.40	2016.00	1857.60	1944.00
4522	NASDAQ	USAU	Wed, Mar 17, 2010	2008.80	2023.20	1886.40	1951.20
4521	NASDAQ	USAU	Tue, Mar 16, 2010	2073.60	2083.68	1944.00	2023.20
4520	NASDAQ	USAU	Mon, Mar 15, 2010	2152.80	2188.80	2073.60	2088.00
4519	NASDAQ	USAU	Fri, Mar 12, 2010	2160.00	2196.00	2145.60	2181.60
4518	NASDAQ	USAU	Thu, Mar 11, 2010	2203.20	2203.20	2088.00	2174.40
4517	NASDAQ	USAU	Wed, Mar 10, 2010	2138.47	2253.60	2138.40	2196.00
4516	NASDAQ	USAU	Tue, Mar 9, 2010	2008.87	2203.20	2008.87	2160.00
4515	NASDAQ	USAU	Mon, Mar 8, 2010	1994.40	2052.00	1987.20	2030.40
4514	NASDAQ	USAU	Fri, Mar 5, 2010	1994.40	2027.52	1926.00	2023.20
4513	NASDAQ	USAU	Thu, Mar 4, 2010	1994.40	2023.20	1958.40	1994.40
4512	NASDAQ	USAU	Wed, Mar 3, 2010	2037.60	2073.60	1951.20	2016.00
4511	NASDAQ	USAU	Tue, Mar 2, 2010	1951.20	2016.00	1922.40	2016.00
4510	NASDAQ	USAU	Mon, Mar 1, 2010	1958.40	2030.40	1828.80	1965.60
4509	NASDAQ	USAU	Fri, Feb 26, 2010	1980.00	2052.00	1908.00	1965.60
4508	NASDAQ	USAU	Thu, Feb 25, 2010	2073.60	2073.60	1908.00	2059.20
4507	NASDAQ	USAU	Wed, Feb 24, 2010	2160.00	2224.80	2123.93	2174.40
4506	NASDAQ	USAU	Tue, Feb 23, 2010	2260.80	2282.33	2131.27	2160.00
4505	NASDAQ	USAU	Mon, Feb 22, 2010	2347.20	2390.40	2167.20	2260.80
4504	NASDAQ	USAU	Fri, Feb 19, 2010	2102.40	2527.20	2095.20	2260.80
4503	NASDAQ	USAU	Thu, Feb 18, 2010	2080.80	2152.80	2030.40	2049.12
4502	NASDAQ	USAU	Wed, Feb 17, 2010	2044.80	2124.00	1994.40	2073.60
4501	NASDAQ	USAU	Tue, Feb 16, 2010	1980.00	2037.60	1936.80	2008.73
4500	NASDAQ	USAU	Fri, Feb 12, 2010	1965.60	2037.60	1937.88	1987.20
4499	NASDAQ	USAU	Thu, Feb 11, 2010	2059.20	2073.60	1958.40	2016.00
4498	NASDAQ	USAU	Wed, Feb 10, 2010	2023.20	2109.60	1994.40	2047.68
4497	NASDAQ	USAU	Tue, Feb 9, 2010	2008.80	2138.40	1980.00	2027.52
4496	NASDAQ	USAU	Mon, Feb 8, 2010	1929.60	1980.00	1825.20	1915.20
4495	NASDAQ	USAU	Fri, Feb 5, 2010	2052.00	2088.00	1850.40	1903.68
4494	NASDAQ	USAU	Thu, Feb 4, 2010	2188.80	2295.00	2023.20	2052.00
4493	NASDAQ	USAU	Wed, Feb 3, 2010	2102.40	2289.60	2088.00	2217.60
4492	NASDAQ	USAU	Tue, Feb 2, 2010	2095.20	2109.53	2037.60	2080.80
4491	NASDAQ	USAU	Mon, Feb 1, 2010	2059.20	2124.00	1980.00	2052.00
4490	NASDAQ	USAU	Fri, Jan 29, 2010	2109.60	2196.00	1987.20	2008.80
4489	NASDAQ	USAU	Thu, Jan 28, 2010	2239.20	2239.20	1987.20	2123.93
4488	NASDAQ	USAU	Wed, Jan 27, 2010	2167.20	2239.20	2116.80	2203.20
4487	NASDAQ	USAU	Tue, Jan 26, 2010	2145.60	2298.24	2052.00	2203.20
4486	NASDAQ	USAU	Mon, Jan 25, 2010	2275.20	2325.60	2059.20	2181.60
4485	NASDAQ	USAU	Fri, Jan 22, 2010	2433.60	2433.60	2239.20	2275.20
4484	NASDAQ	USAU	Thu, Jan 21, 2010	2570.40	2570.40	2304.00	2462.33
4483	NASDAQ	USAU	Wed, Jan 20, 2010	2664.00	2664.00	2520.00	2541.60
4482	NASDAQ	USAU	Tue, Jan 19, 2010	2757.60	2772.00	2628.00	2697.12
4481	NASDAQ	USAU	Fri, Jan 15, 2010	2829.60	2829.60	2685.60	2721.60
4480	NASDAQ	USAU	Thu, Jan 14, 2010	2808.00	2858.40	2746.08	2829.60
4479	NASDAQ	USAU	Wed, Jan 13, 2010	2736.00	2880.00	2649.60	2836.80
4478	NASDAQ	USAU	Tue, Jan 12, 2010	2829.60	2829.60	2606.40	2714.40
4477	NASDAQ	USAU	Mon, Jan 11, 2010	2923.20	2985.12	2764.80	2844.00
4476	NASDAQ	USAU	Fri, Jan 8, 2010	2966.40	3016.80	2908.80	2959.20
4475	NASDAQ	USAU	Thu, Jan 7, 2010	3031.20	3096.00	2880.00	3002.40
4474	NASDAQ	USAU	Wed, Jan 6, 2010	2959.20	3240.00	2923.20	2995.20
4473	NASDAQ	USAU	Tue, Jan 5, 2010	2743.20	3031.20	2736.00	2966.40
4472	NASDAQ	USAU	Mon, Jan 4, 2010	2736.00	2844.00	2664.00	2764.80
4471	NASDAQ	USAU	Thu, Dec 31, 2009	2700.00	2700.00	2628.00	2642.40
4470	NASDAQ	USAU	Wed, Dec 30, 2009	2714.40	2736.00	2527.20	2700.00
4469	NASDAQ	USAU	Tue, Dec 29, 2009	2887.20	2922.48	2628.00	2678.40
4468	NASDAQ	USAU	Mon, Dec 28, 2009	3110.40	3204.00	2793.60	2887.20
4467	NASDAQ	USAU	Thu, Dec 24, 2009	2685.60	3326.40	2677.68	3103.20
4466	NASDAQ	USAU	Wed, Dec 23, 2009	2368.80	2908.80	2361.60	2649.60
4465	NASDAQ	USAU	Tue, Dec 22, 2009	2448.00	2498.40	2376.00	2397.60
4464	NASDAQ	USAU	Mon, Dec 21, 2009	2296.80	2498.40	2196.00	2448.00
4463	NASDAQ	USAU	Fri, Dec 18, 2009	2296.80	2390.40	2196.00	2268.00
4462	NASDAQ	USAU	Thu, Dec 17, 2009	2325.60	2361.60	2257.20	2268.00
4461	NASDAQ	USAU	Wed, Dec 16, 2009	2383.20	2462.40	2318.40	2347.20
4460	NASDAQ	USAU	Tue, Dec 15, 2009	2289.60	2433.60	2232.00	2390.40
4459	NASDAQ	USAU	Mon, Dec 14, 2009	2390.40	2411.64	2232.00	2289.60
4458	NASDAQ	USAU	Fri, Dec 11, 2009	2404.80	2412.00	2232.00	2383.20
4457	NASDAQ	USAU	Thu, Dec 10, 2009	2404.80	2592.00	2354.40	2404.80
4456	NASDAQ	USAU	Wed, Dec 9, 2009	2570.40	2584.80	2376.00	2390.40
4455	NASDAQ	USAU	Tue, Dec 8, 2009	2635.20	2721.60	2520.00	2534.40
4454	NASDAQ	USAU	Mon, Dec 7, 2009	2599.20	2800.80	2556.00	2635.20
4453	NASDAQ	USAU	Fri, Dec 4, 2009	2527.20	2822.40	2527.20	2592.00
4452	NASDAQ	USAU	Thu, Dec 3, 2009	2520.00	2750.26	2455.20	2664.00
4451	NASDAQ	USAU	Wed, Dec 2, 2009	2671.20	2671.20	2448.00	2469.60
4450	NASDAQ	USAU	Tue, Dec 1, 2009	2556.00	2714.40	2484.00	2606.40
4449	NASDAQ	USAU	Mon, Nov 30, 2009	2916.00	2937.60	2520.00	2606.40
4448	NASDAQ	USAU	Fri, Nov 27, 2009	2707.20	3204.00	2635.20	2829.60
4447	NASDAQ	USAU	Wed, Nov 25, 2009	3304.80	3470.40	2822.40	2930.40
4446	NASDAQ	USAU	Tue, Nov 24, 2009	3096.00	3952.80	3024.00	3880.80
4445	NASDAQ	USAU	Mon, Nov 23, 2009	3672.00	3816.00	3024.00	3225.60
4444	NASDAQ	USAU	Fri, Nov 20, 2009	2347.20	3441.60	2347.20	3420.00
4443	NASDAQ	USAU	Thu, Nov 19, 2009	2584.80	2584.80	2354.40	2440.80
4442	NASDAQ	USAU	Wed, Nov 18, 2009	2541.60	2656.73	2426.40	2584.80
4441	NASDAQ	USAU	Tue, Nov 17, 2009	2721.60	2930.40	2433.60	2505.60
4440	NASDAQ	USAU	Mon, Nov 16, 2009	2109.60	2844.00	2109.60	2685.60
4439	NASDAQ	USAU	Fri, Nov 13, 2009	2135.52	2145.60	2008.80	2145.53
4438	NASDAQ	USAU	Thu, Nov 12, 2009	1980.00	2145.60	1980.00	2138.33
4437	NASDAQ	USAU	Wed, Nov 11, 2009	1972.80	2073.60	1893.60	2016.00
4436	NASDAQ	USAU	Tue, Nov 10, 2009	1821.60	2138.40	1821.60	1922.40
4435	NASDAQ	USAU	Mon, Nov 9, 2009	2023.20	2116.80	1951.20	1979.28
4434	NASDAQ	USAU	Fri, Nov 6, 2009	1900.80	2102.40	1900.80	2059.20
4433	NASDAQ	USAU	Thu, Nov 5, 2009	1951.20	1951.20	1908.00	1936.80
4432	NASDAQ	USAU	Wed, Nov 4, 2009	1904.40	2066.40	1904.40	1987.20
4431	NASDAQ	USAU	Tue, Nov 3, 2009	1850.40	1987.20	1800.00	1987.20
4430	NASDAQ	USAU	Mon, Nov 2, 2009	1944.00	1980.00	1893.60	1951.20
4429	NASDAQ	USAU	Fri, Oct 30, 2009	2145.60	2145.60	1936.80	1936.80
4428	NASDAQ	USAU	Thu, Oct 29, 2009	1987.20	2196.00	1965.60	2023.20
4427	NASDAQ	USAU	Wed, Oct 28, 2009	2181.60	2181.60	2008.80	2016.00
4426	NASDAQ	USAU	Tue, Oct 27, 2009	2232.00	2311.20	2217.60	2217.60
4425	NASDAQ	USAU	Mon, Oct 26, 2009	2376.00	2397.60	2242.80	2260.80
4424	NASDAQ	USAU	Fri, Oct 23, 2009	2368.80	2368.80	2347.20	2347.20
4423	NASDAQ	USAU	Thu, Oct 22, 2009	2412.00	2433.60	2232.00	2376.00
4422	NASDAQ	USAU	Wed, Oct 21, 2009	2289.60	2484.00	2275.20	2448.00
4421	NASDAQ	USAU	Tue, Oct 20, 2009	2275.20	2354.40	2268.00	2325.60
4420	NASDAQ	USAU	Mon, Oct 19, 2009	2361.60	2361.60	2268.00	2311.20
4419	NASDAQ	USAU	Fri, Oct 16, 2009	2397.60	2397.60	2275.20	2325.60
4418	NASDAQ	USAU	Thu, Oct 15, 2009	2412.00	2412.00	2297.52	2376.00
4417	NASDAQ	USAU	Wed, Oct 14, 2009	2268.00	2376.00	2268.00	2376.00
4416	NASDAQ	USAU	Tue, Oct 13, 2009	2448.00	2620.80	2268.00	2282.40
4415	NASDAQ	USAU	Mon, Oct 12, 2009	2347.20	2440.80	2347.20	2419.20
4414	NASDAQ	USAU	Fri, Oct 9, 2009	2304.00	2397.60	2260.80	2361.53
4413	NASDAQ	USAU	Thu, Oct 8, 2009	2433.60	2476.80	2268.00	2340.00
4412	NASDAQ	USAU	Wed, Oct 7, 2009	2181.60	2361.60	2174.40	2340.07
4411	NASDAQ	USAU	Tue, Oct 6, 2009	2376.00	2426.40	2174.40	2203.20
4410	NASDAQ	USAU	Mon, Oct 5, 2009	2332.80	2476.80	2332.80	2361.60
4409	NASDAQ	USAU	Fri, Oct 2, 2009	2354.40	2447.86	2287.58	2412.00
4408	NASDAQ	USAU	Thu, Oct 1, 2009	2491.20	2548.80	2318.40	2433.67
4407	NASDAQ	USAU	Wed, Sep 30, 2009	2354.40	2707.20	2239.20	2440.80
4406	NASDAQ	USAU	Tue, Sep 29, 2009	2340.00	2476.80	2078.64	2433.60
4405	NASDAQ	USAU	Mon, Sep 28, 2009	2858.40	2930.40	2253.60	2275.20
4404	NASDAQ	USAU	Fri, Sep 25, 2009	1836.00	3232.80	1735.20	2858.40
4403	NASDAQ	USAU	Thu, Sep 24, 2009	1569.60	1857.60	1562.40	1850.40
4402	NASDAQ	USAU	Wed, Sep 23, 2009	1468.80	1548.00	1440.00	1548.00
4401	NASDAQ	USAU	Tue, Sep 22, 2009	1360.80	1562.40	1346.40	1526.40
4400	NASDAQ	USAU	Mon, Sep 21, 2009	1296.00	1526.40	1281.60	1389.60
4399	NASDAQ	USAU	Fri, Sep 18, 2009	1440.00	1483.20	1339.20	1382.40
4398	NASDAQ	USAU	Thu, Sep 17, 2009	1605.60	1612.80	1332.00	1454.40
4397	NASDAQ	USAU	Wed, Sep 16, 2009	1519.20	1612.80	1519.20	1569.60
4396	NASDAQ	USAU	Tue, Sep 15, 2009	1605.60	1713.60	1519.20	1519.20
4395	NASDAQ	USAU	Mon, Sep 14, 2009	1548.00	1605.60	1461.60	1591.20
4394	NASDAQ	USAU	Fri, Sep 11, 2009	1749.60	1749.60	1497.60	1555.20
4393	NASDAQ	USAU	Thu, Sep 10, 2009	1677.60	1728.00	1569.60	1598.40
4392	NASDAQ	USAU	Wed, Sep 9, 2009	1612.80	1656.00	1533.60	1648.80
4391	NASDAQ	USAU	Tue, Sep 8, 2009	1432.80	1569.60	1432.80	1533.60
4390	NASDAQ	USAU	Fri, Sep 4, 2009	1322.21	1569.60	1322.21	1432.80
4389	NASDAQ	USAU	Thu, Sep 3, 2009	1353.60	1353.60	1267.20	1296.07
4388	NASDAQ	USAU	Wed, Sep 2, 2009	1238.40	1288.80	1202.40	1260.00
4387	NASDAQ	USAU	Tue, Sep 1, 2009	1324.80	1396.80	1288.80	1288.80
4386	NASDAQ	USAU	Mon, Aug 31, 2009	1375.20	1382.40	1332.00	1353.60
4385	NASDAQ	USAU	Fri, Aug 28, 2009	1188.00	1411.20	1173.60	1382.40
4384	NASDAQ	USAU	Thu, Aug 27, 2009	1209.60	1209.60	1166.40	1173.60
4383	NASDAQ	USAU	Wed, Aug 26, 2009	1137.60	1216.80	1137.60	1202.40
4382	NASDAQ	USAU	Tue, Aug 25, 2009	1173.60	1209.60	1152.07	1195.20
4381	NASDAQ	USAU	Mon, Aug 24, 2009	1137.60	1152.00	1137.60	1144.80
4380	NASDAQ	USAU	Fri, Aug 21, 2009	1130.40	1188.00	1130.40	1152.00
4379	NASDAQ	USAU	Thu, Aug 20, 2009	1123.20	1144.80	1058.40	1144.80
4378	NASDAQ	USAU	Wed, Aug 19, 2009	1094.40	1130.33	1094.40	1123.20
4377	NASDAQ	USAU	Tue, Aug 18, 2009	1051.20	1101.60	1051.20	1067.04
4376	NASDAQ	USAU	Mon, Aug 17, 2009	1080.07	1080.07	1068.48	1080.07
4375	NASDAQ	USAU	Fri, Aug 14, 2009	1094.40	1101.60	1094.40	1101.60
4374	NASDAQ	USAU	Thu, Aug 13, 2009	1108.80	1108.80	1044.00	1101.53
4373	NASDAQ	USAU	Wed, Aug 12, 2009	1072.80	1123.20	1072.80	1116.00
4372	NASDAQ	USAU	Tue, Aug 11, 2009	1101.60	1116.00	1100.02	1116.00
4371	NASDAQ	USAU	Mon, Aug 10, 2009	1087.20	1108.80	1051.20	1052.64
4370	NASDAQ	USAU	Fri, Aug 7, 2009	1108.80	1108.80	1028.16	1087.20
4369	NASDAQ	USAU	Thu, Aug 6, 2009	1094.40	1101.60	1000.80	1101.60
4368	NASDAQ	USAU	Wed, Aug 5, 2009	1108.80	1108.80	1029.60	1101.60
4367	NASDAQ	USAU	Tue, Aug 4, 2009	1058.40	1108.80	1058.40	1108.80
4366	NASDAQ	USAU	Mon, Aug 3, 2009	1072.80	1072.80	1020.96	1072.80
4365	NASDAQ	USAU	Fri, Jul 31, 2009	1044.00	1061.28	1044.00	1044.00
4364	NASDAQ	USAU	Thu, Jul 30, 2009	1008.00	1044.00	1008.00	1044.00
4363	NASDAQ	USAU	Wed, Jul 29, 2009	1008.00	1008.00	993.60	1000.80
4362	NASDAQ	USAU	Tue, Jul 28, 2009	1015.20	1036.80	1008.00	1036.80
4361	NASDAQ	USAU	Mon, Jul 27, 2009	1044.00	1044.00	1008.00	1044.00
4360	NASDAQ	USAU	Fri, Jul 24, 2009	1000.80	1010.88	993.60	1010.88
4359	NASDAQ	USAU	Thu, Jul 23, 2009	1044.00	1044.00	1036.80	1044.00
4358	NASDAQ	USAU	Wed, Jul 22, 2009	1008.00	1036.80	1008.00	1036.80
4357	NASDAQ	USAU	Tue, Jul 21, 2009	1044.00	1044.00	986.40	1044.00
4356	NASDAQ	USAU	Mon, Jul 20, 2009	1044.00	1044.00	987.84	993.60
4355	NASDAQ	USAU	Fri, Jul 17, 2009	997.20	1008.00	993.60	1008.00
4354	NASDAQ	USAU	Thu, Jul 16, 2009	1008.00	1008.00	1000.80	1007.93
4353	NASDAQ	USAU	Wed, Jul 15, 2009	1015.20	1015.20	1009.80	1015.20
4352	NASDAQ	USAU	Tue, Jul 14, 2009	979.20	1022.40	957.82	972.00
4351	NASDAQ	USAU	Mon, Jul 13, 2009	972.00	1044.00	957.60	1015.20
4350	NASDAQ	USAU	Fri, Jul 10, 2009	972.00	986.40	972.00	972.00
4349	NASDAQ	USAU	Thu, Jul 9, 2009	986.40	986.40	972.07	974.88
4348	NASDAQ	USAU	Wed, Jul 8, 2009	993.60	993.60	993.60	993.60
4347	NASDAQ	USAU	Tue, Jul 7, 2009	986.40	1034.28	986.40	1002.24
4346	NASDAQ	USAU	Mon, Jul 6, 2009	1036.80	1044.00	989.28	1044.00
4345	NASDAQ	USAU	Thu, Jul 2, 2009	1022.40	1022.40	986.40	986.40
4344	NASDAQ	USAU	Wed, Jul 1, 2009	936.00	1051.20	936.00	987.84
4343	NASDAQ	USAU	Tue, Jun 30, 2009	1022.40	1058.40	950.40	1058.40
4342	NASDAQ	USAU	Mon, Jun 29, 2009	1101.60	1101.60	1008.00	1008.00
4341	NASDAQ	USAU	Fri, Jun 26, 2009	1072.73	1080.00	1051.20	1058.40
4340	NASDAQ	USAU	Thu, Jun 25, 2009	1072.80	1072.80	1008.00	1058.40
4339	NASDAQ	USAU	Wed, Jun 24, 2009	1044.00	1123.78	1044.00	1072.80
4338	NASDAQ	USAU	Tue, Jun 23, 2009	1044.00	1044.00	993.60	1000.80
4337	NASDAQ	USAU	Mon, Jun 22, 2009	1044.00	1094.33	1044.00	1044.00
4336	NASDAQ	USAU	Fri, Jun 19, 2009	1173.60	1230.62	1080.00	1180.80
4335	NASDAQ	USAU	Thu, Jun 18, 2009	1008.00	1209.60	986.40	1130.40
4334	NASDAQ	USAU	Wed, Jun 17, 2009	1008.00	1137.60	1008.00	1100.16
4333	NASDAQ	USAU	Tue, Jun 16, 2009	1216.80	1216.80	1123.20	1136.88
4332	NASDAQ	USAU	Mon, Jun 15, 2009	1094.40	1188.00	1094.40	1188.00
4331	NASDAQ	USAU	Fri, Jun 12, 2009	1252.80	1260.00	1209.60	1216.80
4330	NASDAQ	USAU	Thu, Jun 11, 2009	1051.20	1180.80	1051.20	1130.40
4329	NASDAQ	USAU	Wed, Jun 10, 2009	1058.40	1058.40	1022.40	1058.40
4328	NASDAQ	USAU	Tue, Jun 9, 2009	1022.40	1036.80	1008.00	1036.80
4327	NASDAQ	USAU	Mon, Jun 8, 2009	1008.00	1015.20	1008.00	1015.20
4326	NASDAQ	USAU	Fri, Jun 5, 2009	993.60	993.60	993.60	993.60
4325	NASDAQ	USAU	Thu, Jun 4, 2009	1015.20	1015.20	986.40	986.40
4324	NASDAQ	USAU	Wed, Jun 3, 2009	1000.80	1000.80	993.60	993.60
4323	NASDAQ	USAU	Tue, Jun 2, 2009	1000.80	1022.40	993.60	993.60
4322	NASDAQ	USAU	Mon, Jun 1, 2009	1022.40	1036.73	986.40	1022.40
4321	NASDAQ	USAU	Fri, May 29, 2009	986.47	1022.40	986.47	1022.40
4320	NASDAQ	USAU	Thu, May 28, 2009	1044.00	1044.00	979.20	1036.80
4319	NASDAQ	USAU	Wed, May 27, 2009	1022.69	1044.00	1022.69	1044.00
4318	NASDAQ	USAU	Tue, May 26, 2009	986.40	1022.40	986.40	1022.40
4317	NASDAQ	USAU	Fri, May 22, 2009	986.40	1000.73	986.40	1000.73
4316	NASDAQ	USAU	Thu, May 21, 2009	972.00	1016.64	972.00	1016.64
4315	NASDAQ	USAU	Wed, May 20, 2009	1000.80	1008.00	1000.80	1008.00
4314	NASDAQ	USAU	Tue, May 19, 2009	1000.80	1008.00	979.20	1000.80
4313	NASDAQ	USAU	Mon, May 18, 2009	1000.80	1000.80	972.00	986.40
4312	NASDAQ	USAU	Fri, May 15, 2009	964.80	964.80	964.80	964.80
4311	NASDAQ	USAU	Thu, May 14, 2009	950.47	993.53	950.47	979.20
4310	NASDAQ	USAU	Wed, May 13, 2009	943.20	1000.80	936.00	1000.80
4309	NASDAQ	USAU	Tue, May 12, 2009	972.00	982.08	936.00	982.08
4308	NASDAQ	USAU	Mon, May 11, 2009	979.20	1008.00	941.76	972.00
4307	NASDAQ	USAU	Fri, May 8, 2009	936.00	993.60	936.00	979.20
4306	NASDAQ	USAU	Thu, May 7, 2009	914.40	964.80	914.33	957.67
4305	NASDAQ	USAU	Wed, May 6, 2009	914.47	928.80	914.33	914.33
4304	NASDAQ	USAU	Tue, May 5, 2009	950.40	950.40	921.60	928.80
4303	NASDAQ	USAU	Mon, May 4, 2009	984.24	1008.00	964.80	964.80
4302	NASDAQ	USAU	Fri, May 1, 2009	928.80	986.40	914.40	979.20
4301	NASDAQ	USAU	Thu, Apr 30, 2009	936.00	957.60	936.00	950.40
4300	NASDAQ	USAU	Wed, Apr 29, 2009	957.60	964.80	936.00	936.07
4299	NASDAQ	USAU	Tue, Apr 28, 2009	921.60	964.66	921.60	950.47
4298	NASDAQ	USAU	Mon, Apr 27, 2009	936.00	936.00	914.40	914.40
4297	NASDAQ	USAU	Fri, Apr 24, 2009	914.40	921.60	907.20	921.60
4296	NASDAQ	USAU	Thu, Apr 23, 2009	936.00	936.00	914.40	921.60
4295	NASDAQ	USAU	Wed, Apr 22, 2009	878.40	907.20	878.40	900.00
4294	NASDAQ	USAU	Tue, Apr 21, 2009	878.47	900.00	878.40	892.80
4293	NASDAQ	USAU	Mon, Apr 20, 2009	914.40	914.40	878.40	900.00
4292	NASDAQ	USAU	Fri, Apr 17, 2009	921.60	921.60	900.00	914.40
4291	NASDAQ	USAU	Thu, Apr 16, 2009	900.00	921.60	900.00	921.60
4290	NASDAQ	USAU	Wed, Apr 15, 2009	900.00	914.40	900.00	907.20
4289	NASDAQ	USAU	Tue, Apr 14, 2009	907.20	936.00	907.20	914.40
4288	NASDAQ	USAU	Mon, Apr 13, 2009	928.80	928.80	871.20	871.20
4287	NASDAQ	USAU	Thu, Apr 9, 2009	907.20	928.73	907.20	921.60
4286	NASDAQ	USAU	Wed, Apr 8, 2009	914.33	914.33	892.80	907.20
4285	NASDAQ	USAU	Tue, Apr 7, 2009	892.80	907.20	892.08	892.08
4284	NASDAQ	USAU	Mon, Apr 6, 2009	907.20	907.20	892.80	892.80
4283	NASDAQ	USAU	Fri, Apr 3, 2009	914.40	914.40	871.20	878.40
4282	NASDAQ	USAU	Thu, Apr 2, 2009	907.20	914.40	892.80	892.80
4281	NASDAQ	USAU	Wed, Apr 1, 2009	907.20	914.40	907.20	907.20
4280	NASDAQ	USAU	Tue, Mar 31, 2009	936.00	936.00	907.20	907.20
4279	NASDAQ	USAU	Mon, Mar 30, 2009	892.80	928.80	892.80	928.80
4278	NASDAQ	USAU	Fri, Mar 27, 2009	892.80	928.80	885.60	892.80
4277	NASDAQ	USAU	Thu, Mar 26, 2009	892.80	921.60	892.80	907.20
4276	NASDAQ	USAU	Wed, Mar 25, 2009	921.60	921.60	892.80	914.40
4275	NASDAQ	USAU	Tue, Mar 24, 2009	892.80	907.20	892.80	900.00
4274	NASDAQ	USAU	Mon, Mar 23, 2009	921.60	921.60	892.80	892.80
4273	NASDAQ	USAU	Fri, Mar 20, 2009	928.80	936.00	900.00	921.60
4272	NASDAQ	USAU	Thu, Mar 19, 2009	892.80	907.20	885.60	907.20
4271	NASDAQ	USAU	Wed, Mar 18, 2009	892.80	914.40	892.80	892.80
4270	NASDAQ	USAU	Tue, Mar 17, 2009	907.20	907.20	892.80	892.80
4269	NASDAQ	USAU	Mon, Mar 16, 2009	892.80	921.60	892.80	921.60
4268	NASDAQ	USAU	Fri, Mar 13, 2009	900.00	914.40	892.80	892.80
4267	NASDAQ	USAU	Thu, Mar 12, 2009	864.00	921.60	864.00	921.60
4266	NASDAQ	USAU	Wed, Mar 11, 2009	878.40	900.00	878.40	900.00
4265	NASDAQ	USAU	Tue, Mar 10, 2009	842.40	900.00	842.40	899.93
4264	NASDAQ	USAU	Mon, Mar 9, 2009	864.00	864.00	842.40	842.40
4263	NASDAQ	USAU	Fri, Mar 6, 2009	878.40	878.40	799.20	842.40
4262	NASDAQ	USAU	Thu, Mar 5, 2009	878.40	900.00	864.00	878.40
4261	NASDAQ	USAU	Wed, Mar 4, 2009	878.40	921.60	878.40	885.60
4260	NASDAQ	USAU	Tue, Mar 3, 2009	878.40	885.60	878.40	878.40
4259	NASDAQ	USAU	Mon, Mar 2, 2009	914.40	921.60	878.40	885.60
4258	NASDAQ	USAU	Fri, Feb 27, 2009	878.40	907.20	871.20	878.40
4257	NASDAQ	USAU	Thu, Feb 26, 2009	885.60	907.20	871.20	907.13
4256	NASDAQ	USAU	Tue, Feb 24, 2009	885.60	891.36	885.60	885.60
4255	NASDAQ	USAU	Mon, Feb 23, 2009	892.80	964.80	885.60	885.60
4254	NASDAQ	USAU	Fri, Feb 20, 2009	892.80	892.80	892.80	892.80
4253	NASDAQ	USAU	Thu, Feb 19, 2009	892.80	905.76	885.60	899.28
4252	NASDAQ	USAU	Tue, Feb 17, 2009	1008.00	1008.00	878.40	878.40
4251	NASDAQ	USAU	Fri, Feb 13, 2009	892.80	936.00	892.80	928.80
4250	NASDAQ	USAU	Thu, Feb 12, 2009	892.80	914.40	892.80	907.20
4249	NASDAQ	USAU	Wed, Feb 11, 2009	914.40	914.40	914.40	914.40
4248	NASDAQ	USAU	Tue, Feb 10, 2009	900.00	900.00	900.00	900.00
4247	NASDAQ	USAU	Mon, Feb 9, 2009	900.00	918.00	885.60	900.00
4246	NASDAQ	USAU	Fri, Feb 6, 2009	907.20	921.60	907.20	921.60
4245	NASDAQ	USAU	Thu, Feb 5, 2009	907.20	921.60	907.20	908.64
4244	NASDAQ	USAU	Wed, Feb 4, 2009	914.40	936.00	907.20	914.40
4243	NASDAQ	USAU	Tue, Feb 3, 2009	914.40	921.60	907.20	907.20
4242	NASDAQ	USAU	Mon, Feb 2, 2009	936.00	979.20	936.00	979.20
4241	NASDAQ	USAU	Fri, Jan 30, 2009	914.40	940.32	907.20	936.00
4240	NASDAQ	USAU	Thu, Jan 29, 2009	928.80	936.00	921.60	936.00
4239	NASDAQ	USAU	Wed, Jan 28, 2009	907.20	928.80	885.60	928.80
4238	NASDAQ	USAU	Tue, Jan 27, 2009	892.80	936.00	864.00	936.00
4237	NASDAQ	USAU	Mon, Jan 26, 2009	900.00	936.00	871.20	912.60
4236	NASDAQ	USAU	Fri, Jan 23, 2009	900.00	972.00	878.40	885.60
4235	NASDAQ	USAU	Thu, Jan 22, 2009	878.40	892.80	871.20	892.80
4234	NASDAQ	USAU	Wed, Jan 21, 2009	907.13	936.00	871.20	871.20
4233	NASDAQ	USAU	Tue, Jan 20, 2009	885.60	936.00	864.00	921.60
4232	NASDAQ	USAU	Fri, Jan 16, 2009	892.80	914.40	871.20	914.40
4231	NASDAQ	USAU	Wed, Jan 14, 2009	892.80	914.40	871.20	874.80
4230	NASDAQ	USAU	Tue, Jan 13, 2009	900.00	921.60	892.80	892.80
4229	NASDAQ	USAU	Mon, Jan 12, 2009	907.20	943.20	907.20	907.20
4228	NASDAQ	USAU	Fri, Jan 9, 2009	936.00	986.40	907.20	907.20
4227	NASDAQ	USAU	Thu, Jan 8, 2009	993.60	993.60	892.80	928.80
4226	NASDAQ	USAU	Wed, Jan 7, 2009	1044.00	1044.00	936.00	936.00
4225	NASDAQ	USAU	Tue, Jan 6, 2009	964.80	1065.60	907.20	1065.60
4224	NASDAQ	USAU	Mon, Jan 5, 2009	921.60	972.07	907.20	913.68
4223	NASDAQ	USAU	Fri, Jan 2, 2009	878.40	986.40	878.40	936.00
4222	NASDAQ	USAU	Wed, Dec 31, 2008	936.00	936.00	900.00	936.00
4221	NASDAQ	USAU	Tue, Dec 30, 2008	943.20	958.32	928.80	950.40
4220	NASDAQ	USAU	Mon, Dec 29, 2008	864.00	957.53	864.00	957.53
4219	NASDAQ	USAU	Fri, Dec 26, 2008	828.00	921.60	828.00	864.00
4218	NASDAQ	USAU	Wed, Dec 24, 2008	813.60	849.60	813.60	828.00
4217	NASDAQ	USAU	Tue, Dec 23, 2008	846.43	856.80	806.40	835.20
4216	NASDAQ	USAU	Mon, Dec 22, 2008	878.40	914.40	828.00	828.00
4215	NASDAQ	USAU	Fri, Dec 19, 2008	900.00	900.00	871.20	871.20
4214	NASDAQ	USAU	Thu, Dec 18, 2008	864.00	936.07	856.80	921.60
4213	NASDAQ	USAU	Wed, Dec 17, 2008	871.20	907.20	871.20	907.20
4212	NASDAQ	USAU	Tue, Dec 16, 2008	878.40	892.80	864.00	871.20
4211	NASDAQ	USAU	Mon, Dec 15, 2008	878.40	914.40	878.40	914.40
4210	NASDAQ	USAU	Fri, Dec 12, 2008	864.00	900.00	864.00	871.20
4209	NASDAQ	USAU	Thu, Dec 11, 2008	871.20	885.60	864.00	871.20
4208	NASDAQ	USAU	Wed, Dec 10, 2008	864.00	900.00	856.80	864.00
4207	NASDAQ	USAU	Tue, Dec 9, 2008	892.80	900.00	864.00	900.00
4206	NASDAQ	USAU	Mon, Dec 8, 2008	828.00	871.20	828.00	871.20
4205	NASDAQ	USAU	Fri, Dec 5, 2008	835.20	871.20	835.20	835.20
4204	NASDAQ	USAU	Thu, Dec 4, 2008	856.80	856.80	828.00	842.40
4203	NASDAQ	USAU	Wed, Dec 3, 2008	864.00	892.80	856.80	864.07
4202	NASDAQ	USAU	Tue, Dec 2, 2008	864.00	892.80	849.60	849.67
4201	NASDAQ	USAU	Mon, Dec 1, 2008	878.40	921.60	828.00	921.60
4200	NASDAQ	USAU	Fri, Nov 28, 2008	849.60	864.00	849.60	864.00
4199	NASDAQ	USAU	Wed, Nov 26, 2008	842.40	914.40	842.40	849.60
4198	NASDAQ	USAU	Tue, Nov 25, 2008	828.00	864.00	828.00	835.20
4197	NASDAQ	USAU	Mon, Nov 24, 2008	892.80	892.80	828.00	835.20
4196	NASDAQ	USAU	Fri, Nov 21, 2008	777.60	864.00	777.60	864.00
4195	NASDAQ	USAU	Thu, Nov 20, 2008	792.00	828.00	784.80	784.80
4194	NASDAQ	USAU	Wed, Nov 19, 2008	921.60	928.80	799.20	799.20
4193	NASDAQ	USAU	Tue, Nov 18, 2008	928.80	936.00	878.40	936.00
4192	NASDAQ	USAU	Mon, Nov 17, 2008	878.40	993.53	878.40	892.80
4191	NASDAQ	USAU	Fri, Nov 14, 2008	1000.80	1000.80	878.40	900.00
4190	NASDAQ	USAU	Thu, Nov 13, 2008	928.80	1051.20	907.20	1051.20
4189	NASDAQ	USAU	Wed, Nov 12, 2008	892.80	1000.80	892.80	936.00
4188	NASDAQ	USAU	Tue, Nov 11, 2008	878.40	964.80	878.40	935.93
4187	NASDAQ	USAU	Mon, Nov 10, 2008	964.80	1000.80	878.40	878.40
4186	NASDAQ	USAU	Fri, Nov 7, 2008	1065.60	1353.60	914.40	936.00
4185	NASDAQ	USAU	Thu, Nov 6, 2008	907.20	993.60	907.20	907.20
4184	NASDAQ	USAU	Wed, Nov 5, 2008	1044.00	1044.00	907.20	907.20
4183	NASDAQ	USAU	Tue, Nov 4, 2008	921.60	1036.80	907.20	1015.20
4182	NASDAQ	USAU	Mon, Nov 3, 2008	900.00	1008.00	900.00	1008.00
4181	NASDAQ	USAU	Fri, Oct 31, 2008	921.60	921.60	921.60	921.60
4180	NASDAQ	USAU	Thu, Oct 30, 2008	914.40	986.40	896.54	950.40
4179	NASDAQ	USAU	Wed, Oct 29, 2008	914.40	928.80	907.20	907.20
4178	NASDAQ	USAU	Tue, Oct 28, 2008	900.00	993.60	900.00	907.20
4177	NASDAQ	USAU	Mon, Oct 27, 2008	914.40	1000.80	892.80	908.64
4176	NASDAQ	USAU	Fri, Oct 24, 2008	871.20	936.00	856.80	900.00
4175	NASDAQ	USAU	Thu, Oct 23, 2008	957.60	993.60	871.20	900.00
4174	NASDAQ	USAU	Wed, Oct 22, 2008	972.00	972.00	906.84	914.40
4173	NASDAQ	USAU	Tue, Oct 21, 2008	1020.24	1029.60	972.00	972.00
4172	NASDAQ	USAU	Mon, Oct 20, 2008	936.00	1058.40	936.00	957.60
4171	NASDAQ	USAU	Fri, Oct 17, 2008	907.20	1202.40	907.20	957.53
4170	NASDAQ	USAU	Thu, Oct 16, 2008	842.40	1044.00	842.40	907.20
4169	NASDAQ	USAU	Wed, Oct 15, 2008	979.20	1036.87	864.00	993.60
4168	NASDAQ	USAU	Tue, Oct 14, 2008	1080.00	1123.20	1023.84	1058.40
4167	NASDAQ	USAU	Mon, Oct 13, 2008	972.00	1116.00	972.00	1008.00
4166	NASDAQ	USAU	Fri, Oct 10, 2008	900.00	1058.40	813.60	936.00
4165	NASDAQ	USAU	Thu, Oct 9, 2008	1087.20	1180.80	968.40	1080.00
4164	NASDAQ	USAU	Wed, Oct 8, 2008	1101.60	1152.00	1080.00	1123.20
4163	NASDAQ	USAU	Tue, Oct 7, 2008	1101.60	1232.50	1080.00	1095.55
4162	NASDAQ	USAU	Mon, Oct 6, 2008	1245.60	1245.60	900.00	1135.44
4161	NASDAQ	USAU	Fri, Oct 3, 2008	1274.40	1332.00	1267.20	1303.13
4160	NASDAQ	USAU	Thu, Oct 2, 2008	1332.00	1332.00	1267.20	1332.00
4159	NASDAQ	USAU	Wed, Oct 1, 2008	1317.60	1332.00	1317.60	1332.00
4158	NASDAQ	USAU	Tue, Sep 30, 2008	1288.80	1411.20	1269.72	1269.72
4157	NASDAQ	USAU	Mon, Sep 29, 2008	1375.20	1404.00	1288.80	1288.80
4156	NASDAQ	USAU	Fri, Sep 26, 2008	1389.60	1404.00	1382.40	1404.00
4155	NASDAQ	USAU	Thu, Sep 25, 2008	1461.60	1569.60	1396.80	1432.80
4154	NASDAQ	USAU	Wed, Sep 24, 2008	1440.00	1440.00	1389.60	1432.80
4153	NASDAQ	USAU	Tue, Sep 23, 2008	1389.60	1418.40	1389.60	1408.32
4152	NASDAQ	USAU	Mon, Sep 22, 2008	1368.00	1440.00	1368.00	1396.80
4151	NASDAQ	USAU	Fri, Sep 19, 2008	1447.20	1490.40	1375.20	1383.84
4150	NASDAQ	USAU	Thu, Sep 18, 2008	1461.60	1627.20	1447.20	1447.20
4149	NASDAQ	USAU	Wed, Sep 17, 2008	1605.60	1645.20	1476.00	1497.60
4148	NASDAQ	USAU	Tue, Sep 16, 2008	1533.60	1673.28	1432.80	1673.28
4147	NASDAQ	USAU	Mon, Sep 15, 2008	1612.73	1620.00	1562.40	1620.00
4146	NASDAQ	USAU	Fri, Sep 12, 2008	1661.04	1663.20	1598.40	1598.40
4145	NASDAQ	USAU	Thu, Sep 11, 2008	1656.00	1663.27	1605.60	1663.20
4144	NASDAQ	USAU	Wed, Sep 10, 2008	1656.00	1684.80	1656.00	1658.88
4143	NASDAQ	USAU	Tue, Sep 9, 2008	1656.00	1677.60	1656.00	1677.60
4142	NASDAQ	USAU	Mon, Sep 8, 2008	1713.60	1715.04	1656.00	1656.00
4141	NASDAQ	USAU	Fri, Sep 5, 2008	1735.20	1756.80	1663.20	1713.60
4140	NASDAQ	USAU	Thu, Sep 4, 2008	1771.20	1771.20	1677.60	1742.40
4139	NASDAQ	USAU	Wed, Sep 3, 2008	1713.60	1749.60	1713.60	1728.00
4138	NASDAQ	USAU	Tue, Sep 2, 2008	1742.40	1749.60	1713.60	1749.60
4137	NASDAQ	USAU	Fri, Aug 29, 2008	1663.20	1735.20	1656.00	1735.20
4136	NASDAQ	USAU	Thu, Aug 28, 2008	1699.20	1720.80	1677.60	1720.80
4135	NASDAQ	USAU	Wed, Aug 27, 2008	1720.80	1720.80	1656.00	1684.80
4134	NASDAQ	USAU	Tue, Aug 26, 2008	1720.80	1720.80	1677.60	1720.80
4133	NASDAQ	USAU	Mon, Aug 25, 2008	1692.00	1699.20	1676.16	1692.00
4132	NASDAQ	USAU	Thu, Aug 21, 2008	1706.40	1720.80	1684.80	1720.80
4131	NASDAQ	USAU	Wed, Aug 20, 2008	1692.00	1692.00	1656.00	1656.00
4130	NASDAQ	USAU	Tue, Aug 19, 2008	1706.40	1735.20	1706.40	1735.20
4129	NASDAQ	USAU	Mon, Aug 18, 2008	1728.00	1728.07	1692.00	1692.00
4128	NASDAQ	USAU	Fri, Aug 15, 2008	1785.60	1800.00	1745.28	1745.28
4127	NASDAQ	USAU	Thu, Aug 14, 2008	1692.00	1785.60	1692.00	1785.60
4126	NASDAQ	USAU	Wed, Aug 13, 2008	1684.80	1692.00	1612.80	1692.00
4125	NASDAQ	USAU	Tue, Aug 12, 2008	1713.60	1764.00	1670.40	1728.00
4124	NASDAQ	USAU	Mon, Aug 11, 2008	1684.80	1728.00	1670.40	1706.40
4123	NASDAQ	USAU	Fri, Aug 8, 2008	1627.20	1792.80	1620.00	1682.21
4122	NASDAQ	USAU	Thu, Aug 7, 2008	1598.40	1764.00	1598.40	1670.40
4121	NASDAQ	USAU	Tue, Aug 5, 2008	1648.80	1706.40	1634.40	1706.40
4120	NASDAQ	USAU	Mon, Aug 4, 2008	1749.60	1778.40	1584.00	1668.24
4119	NASDAQ	USAU	Fri, Aug 1, 2008	1670.40	1720.80	1562.40	1713.60
4118	NASDAQ	USAU	Thu, Jul 31, 2008	1670.40	1728.00	1670.40	1692.00
4117	NASDAQ	USAU	Wed, Jul 30, 2008	1792.80	1814.33	1692.00	1720.73
4116	NASDAQ	USAU	Tue, Jul 29, 2008	1670.40	1713.60	1591.20	1713.60
4115	NASDAQ	USAU	Mon, Jul 28, 2008	1699.20	1728.00	1670.40	1720.80
4114	NASDAQ	USAU	Fri, Jul 25, 2008	1728.00	1728.00	1684.80	1716.05
4113	NASDAQ	USAU	Thu, Jul 24, 2008	1670.40	1720.80	1670.40	1713.60
4112	NASDAQ	USAU	Wed, Jul 23, 2008	1728.00	1742.40	1670.40	1692.00
4111	NASDAQ	USAU	Tue, Jul 22, 2008	1684.80	1810.80	1677.60	1763.93
4110	NASDAQ	USAU	Mon, Jul 21, 2008	1692.00	1778.40	1670.40	1749.67
4109	NASDAQ	USAU	Fri, Jul 18, 2008	1670.40	1713.60	1670.40	1692.00
4108	NASDAQ	USAU	Thu, Jul 17, 2008	1663.20	1814.40	1634.40	1648.80
4107	NASDAQ	USAU	Wed, Jul 16, 2008	1850.40	2001.60	1634.40	1692.00
4106	NASDAQ	USAU	Tue, Jul 15, 2008	1634.40	1778.33	1634.40	1778.33
4105	NASDAQ	USAU	Mon, Jul 14, 2008	1857.60	2044.80	1699.20	1699.20
4104	NASDAQ	USAU	Fri, Jul 11, 2008	1656.00	1756.80	1634.40	1728.00
4103	NASDAQ	USAU	Thu, Jul 10, 2008	1778.40	1778.40	1663.20	1663.20
4102	NASDAQ	USAU	Wed, Jul 9, 2008	1843.20	1864.80	1804.32	1864.80
4101	NASDAQ	USAU	Tue, Jul 8, 2008	1800.00	1800.00	1720.87	1771.20
4100	NASDAQ	USAU	Mon, Jul 7, 2008	1908.00	1980.00	1807.20	1836.00
4099	NASDAQ	USAU	Thu, Jul 3, 2008	1742.40	2138.40	1742.40	2138.40
4098	NASDAQ	USAU	Wed, Jul 2, 2008	1699.20	1800.00	1692.07	1764.00
4097	NASDAQ	USAU	Tue, Jul 1, 2008	1821.60	1821.60	1720.80	1728.00
4096	NASDAQ	USAU	Mon, Jun 30, 2008	1872.00	2152.80	1800.00	1872.00
4095	NASDAQ	USAU	Fri, Jun 27, 2008	1634.40	1864.80	1634.40	1821.60
4094	NASDAQ	USAU	Thu, Jun 26, 2008	1800.00	1800.00	1634.40	1634.40
4093	NASDAQ	USAU	Wed, Jun 25, 2008	1756.80	1908.00	1749.60	1785.67
4092	NASDAQ	USAU	Tue, Jun 24, 2008	1742.40	1864.80	1742.40	1814.40
4091	NASDAQ	USAU	Mon, Jun 23, 2008	1742.40	1800.00	1735.20	1794.24
4090	NASDAQ	USAU	Fri, Jun 20, 2008	1771.20	1857.60	1771.20	1807.20
4089	NASDAQ	USAU	Thu, Jun 19, 2008	1857.60	1872.00	1720.80	1814.40
4088	NASDAQ	USAU	Wed, Jun 18, 2008	2008.80	2066.40	1850.40	1908.00
4087	NASDAQ	USAU	Tue, Jun 17, 2008	2044.80	2044.80	1951.92	1986.48
4086	NASDAQ	USAU	Mon, Jun 16, 2008	2001.60	2066.40	1922.40	2016.00
4085	NASDAQ	USAU	Fri, Jun 13, 2008	1929.60	2124.00	1893.60	1980.00
4084	NASDAQ	USAU	Thu, Jun 12, 2008	2008.80	2008.80	1951.20	1980.00
4083	NASDAQ	USAU	Wed, Jun 11, 2008	2066.40	2203.20	1936.80	2030.40
4082	NASDAQ	USAU	Tue, Jun 10, 2008	2059.20	2152.80	2001.60	2109.60
4081	NASDAQ	USAU	Mon, Jun 9, 2008	2124.00	2124.00	1994.40	2080.80
4080	NASDAQ	USAU	Fri, Jun 6, 2008	2160.00	2174.40	2131.20	2152.80
4079	NASDAQ	USAU	Thu, Jun 5, 2008	2174.40	2268.00	2138.40	2138.40
4078	NASDAQ	USAU	Wed, Jun 4, 2008	2304.00	2304.00	2174.40	2196.00
4077	NASDAQ	USAU	Tue, Jun 3, 2008	2332.80	2397.60	2311.20	2311.20
4076	NASDAQ	USAU	Mon, Jun 2, 2008	2340.00	2404.80	2340.00	2340.00
4075	NASDAQ	USAU	Fri, May 30, 2008	2340.00	2340.00	2318.40	2319.84
4074	NASDAQ	USAU	Thu, May 29, 2008	2318.40	2340.00	2275.20	2304.00
4073	NASDAQ	USAU	Wed, May 28, 2008	2289.60	2293.20	2246.47	2289.60
4072	NASDAQ	USAU	Tue, May 27, 2008	2376.00	2376.00	2296.80	2318.40
4071	NASDAQ	USAU	Fri, May 23, 2008	2325.60	2325.60	2210.40	2210.40
4070	NASDAQ	USAU	Thu, May 22, 2008	2340.00	2390.40	2275.20	2325.60
4069	NASDAQ	USAU	Wed, May 21, 2008	2368.80	2390.40	2332.80	2347.20
4068	NASDAQ	USAU	Tue, May 20, 2008	2318.47	2404.73	2318.47	2325.60
4067	NASDAQ	USAU	Mon, May 19, 2008	2311.20	2332.80	2311.20	2311.20
4066	NASDAQ	USAU	Fri, May 16, 2008	2325.60	2354.40	2311.20	2332.80
4065	NASDAQ	USAU	Thu, May 15, 2008	2376.00	2390.40	2340.00	2354.40
4064	NASDAQ	USAU	Wed, May 14, 2008	2376.00	2412.00	2304.00	2304.00
4063	NASDAQ	USAU	Tue, May 13, 2008	2340.00	2368.80	2325.60	2354.40
4062	NASDAQ	USAU	Mon, May 12, 2008	2246.47	2397.60	2246.47	2325.60
4061	NASDAQ	USAU	Fri, May 9, 2008	2304.00	2304.00	2203.20	2260.80
4060	NASDAQ	USAU	Thu, May 8, 2008	2232.00	2289.60	2232.00	2239.20
4059	NASDAQ	USAU	Wed, May 7, 2008	2304.00	2387.52	2304.00	2304.00
4058	NASDAQ	USAU	Tue, May 6, 2008	2361.60	2412.00	2347.20	2354.40
4057	NASDAQ	USAU	Mon, May 5, 2008	2397.60	2404.80	2332.80	2332.80
4056	NASDAQ	USAU	Fri, May 2, 2008	2376.00	2376.00	2311.27	2340.00
4055	NASDAQ	USAU	Thu, May 1, 2008	2368.80	2376.00	2347.20	2368.80
4054	NASDAQ	USAU	Wed, Apr 30, 2008	2370.60	2375.93	2340.00	2361.60
4053	NASDAQ	USAU	Tue, Apr 29, 2008	2340.00	2361.60	2340.00	2354.40
4052	NASDAQ	USAU	Mon, Apr 28, 2008	2296.80	2354.40	2253.60	2354.40
4051	NASDAQ	USAU	Fri, Apr 25, 2008	2232.00	2268.00	2232.00	2246.40
4050	NASDAQ	USAU	Thu, Apr 24, 2008	2210.40	2253.60	2167.20	2174.40
4049	NASDAQ	USAU	Wed, Apr 23, 2008	2289.60	2289.60	2217.60	2217.60
4048	NASDAQ	USAU	Tue, Apr 22, 2008	2232.00	2296.80	2160.00	2203.20
4047	NASDAQ	USAU	Mon, Apr 21, 2008	2203.20	2246.40	2203.20	2239.20
4046	NASDAQ	USAU	Fri, Apr 18, 2008	2217.60	2246.40	2196.00	2232.00
4045	NASDAQ	USAU	Thu, Apr 17, 2008	2210.40	2239.20	2174.40	2203.20
4044	NASDAQ	USAU	Wed, Apr 16, 2008	2167.20	2289.60	2167.20	2275.20
4043	NASDAQ	USAU	Tue, Apr 15, 2008	2196.00	2232.00	2174.40	2174.40
4042	NASDAQ	USAU	Mon, Apr 14, 2008	2210.40	2282.40	2196.00	2246.40
4041	NASDAQ	USAU	Fri, Apr 11, 2008	2174.40	2210.40	2160.00	2167.20
4040	NASDAQ	USAU	Thu, Apr 10, 2008	2174.40	2210.40	2174.40	2174.40
4039	NASDAQ	USAU	Wed, Apr 9, 2008	2253.60	2253.60	2174.40	2210.40
4038	NASDAQ	USAU	Tue, Apr 8, 2008	2340.00	2340.00	2239.20	2268.00
4037	NASDAQ	USAU	Mon, Apr 7, 2008	2332.80	2332.80	2296.80	2325.60
4036	NASDAQ	USAU	Fri, Apr 4, 2008	2210.40	2325.60	2203.20	2318.40
4035	NASDAQ	USAU	Thu, Apr 3, 2008	2167.20	2188.80	2167.20	2174.40
4034	NASDAQ	USAU	Wed, Apr 2, 2008	2239.20	2239.20	2124.00	2221.20
4033	NASDAQ	USAU	Tue, Apr 1, 2008	2224.80	2253.60	2174.40	2174.40
4032	NASDAQ	USAU	Mon, Mar 31, 2008	2268.00	2268.00	2167.20	2167.20
4031	NASDAQ	USAU	Fri, Mar 28, 2008	2260.80	2260.80	2224.80	2246.40
4030	NASDAQ	USAU	Thu, Mar 27, 2008	2239.20	2239.20	2124.00	2210.40
4029	NASDAQ	USAU	Wed, Mar 26, 2008	2145.67	2210.40	2145.67	2210.40
4028	NASDAQ	USAU	Tue, Mar 25, 2008	2210.40	2210.40	2152.80	2188.80
4027	NASDAQ	USAU	Mon, Mar 24, 2008	2088.00	2196.00	2088.00	2160.00
4026	NASDAQ	USAU	Thu, Mar 20, 2008	2088.00	2152.80	2088.00	2152.80
4025	NASDAQ	USAU	Wed, Mar 19, 2008	2239.20	2253.60	2030.40	2095.20
4024	NASDAQ	USAU	Tue, Mar 18, 2008	2160.00	2246.40	2138.40	2246.40
4023	NASDAQ	USAU	Mon, Mar 17, 2008	2289.60	2304.00	2138.40	2152.80
4022	NASDAQ	USAU	Fri, Mar 14, 2008	2275.20	2304.00	2224.80	2224.80
4021	NASDAQ	USAU	Thu, Mar 13, 2008	2138.40	2275.20	2138.40	2275.20
4020	NASDAQ	USAU	Wed, Mar 12, 2008	2282.40	2282.40	2174.40	2181.60
4019	NASDAQ	USAU	Tue, Mar 11, 2008	2296.80	2304.00	2232.36	2297.52
4018	NASDAQ	USAU	Mon, Mar 10, 2008	2318.40	2318.40	2260.87	2260.87
4017	NASDAQ	USAU	Fri, Mar 7, 2008	2275.20	2304.00	2217.60	2217.60
4016	NASDAQ	USAU	Thu, Mar 6, 2008	2311.20	2340.00	2304.00	2340.00
4015	NASDAQ	USAU	Wed, Mar 5, 2008	2354.40	2354.40	2332.73	2340.00
4014	NASDAQ	USAU	Tue, Mar 4, 2008	2318.40	2319.12	2311.20	2314.08
4013	NASDAQ	USAU	Mon, Mar 3, 2008	2304.00	2354.40	2304.00	2325.60
4012	NASDAQ	USAU	Fri, Feb 29, 2008	2325.60	2361.60	2325.60	2361.60
4011	NASDAQ	USAU	Thu, Feb 28, 2008	2304.00	2397.60	2304.00	2340.00
4010	NASDAQ	USAU	Wed, Feb 27, 2008	2296.73	2368.80	2246.40	2304.00
4009	NASDAQ	USAU	Tue, Feb 26, 2008	2311.20	2376.00	2239.20	2318.40
4008	NASDAQ	USAU	Mon, Feb 25, 2008	2332.80	2426.40	2318.40	2325.60
4007	NASDAQ	USAU	Fri, Feb 22, 2008	2260.87	2376.00	2253.60	2361.60
4006	NASDAQ	USAU	Thu, Feb 21, 2008	2361.60	2361.60	2232.00	2275.20
4005	NASDAQ	USAU	Wed, Feb 20, 2008	2361.60	2361.60	2275.20	2289.60
4004	NASDAQ	USAU	Tue, Feb 19, 2008	2318.40	2361.60	2253.60	2361.60
4003	NASDAQ	USAU	Fri, Feb 15, 2008	2426.40	2426.40	2311.20	2376.00
4002	NASDAQ	USAU	Thu, Feb 14, 2008	2253.60	2433.60	2246.40	2433.60
4001	NASDAQ	USAU	Wed, Feb 13, 2008	2253.60	2325.60	2217.60	2289.60
4000	NASDAQ	USAU	Tue, Feb 12, 2008	2361.60	2433.60	2325.60	2332.80
3999	NASDAQ	USAU	Mon, Feb 11, 2008	2304.00	2433.60	2232.00	2433.60
3998	NASDAQ	USAU	Fri, Feb 8, 2008	2332.80	2340.00	2304.00	2339.93
3997	NASDAQ	USAU	Thu, Feb 7, 2008	2304.00	2484.00	2282.40	2325.60
3996	NASDAQ	USAU	Wed, Feb 6, 2008	2364.77	2556.00	2268.00	2311.20
3995	NASDAQ	USAU	Tue, Feb 5, 2008	2318.40	2404.80	2246.40	2376.00
3994	NASDAQ	USAU	Mon, Feb 4, 2008	2347.20	2412.00	2246.47	2376.00
3993	NASDAQ	USAU	Fri, Feb 1, 2008	2275.20	2368.80	2275.20	2304.07
3992	NASDAQ	USAU	Thu, Jan 31, 2008	2304.00	2404.80	2196.00	2347.20
3991	NASDAQ	USAU	Wed, Jan 30, 2008	2181.60	2412.00	2167.20	2304.00
3990	NASDAQ	USAU	Tue, Jan 29, 2008	2419.20	2419.20	2253.60	2325.60
3989	NASDAQ	USAU	Mon, Jan 28, 2008	2268.00	2412.07	2268.00	2361.60
3988	NASDAQ	USAU	Fri, Jan 25, 2008	2311.20	2390.40	2304.00	2390.40
3987	NASDAQ	USAU	Thu, Jan 24, 2008	2239.20	2376.00	2167.20	2304.00
3986	NASDAQ	USAU	Wed, Jan 23, 2008	2383.20	2383.20	2296.80	2304.00
3985	NASDAQ	USAU	Tue, Jan 22, 2008	2296.80	2376.00	2296.80	2368.80
3984	NASDAQ	USAU	Fri, Jan 18, 2008	2268.00	2340.00	2196.00	2296.80
3983	NASDAQ	USAU	Thu, Jan 17, 2008	2304.00	2340.00	2203.20	2268.00
3982	NASDAQ	USAU	Wed, Jan 16, 2008	2311.20	2397.60	2268.07	2376.00
3981	NASDAQ	USAU	Tue, Jan 15, 2008	2340.00	2397.67	2260.80	2368.80
3980	NASDAQ	USAU	Mon, Jan 14, 2008	2304.00	2376.00	2224.80	2340.00
3979	NASDAQ	USAU	Fri, Jan 11, 2008	2340.00	2368.80	2275.20	2275.20
3978	NASDAQ	USAU	Thu, Jan 10, 2008	2253.60	2390.40	2248.13	2340.00
3977	NASDAQ	USAU	Wed, Jan 9, 2008	2304.00	2340.00	2260.80	2304.00
3976	NASDAQ	USAU	Tue, Jan 8, 2008	2275.20	2361.60	2275.20	2334.24
3975	NASDAQ	USAU	Mon, Jan 7, 2008	2260.80	2390.40	2225.09	2340.00
3974	NASDAQ	USAU	Fri, Jan 4, 2008	2253.67	2368.80	2253.67	2304.00
3973	NASDAQ	USAU	Thu, Jan 3, 2008	2304.00	2397.60	2304.00	2390.33
3972	NASDAQ	USAU	Wed, Jan 2, 2008	2390.33	2440.73	2304.00	2354.40
3971	NASDAQ	USAU	Mon, Dec 31, 2007	2203.20	2404.73	2203.20	2383.20
3970	NASDAQ	USAU	Fri, Dec 28, 2007	2304.00	2311.20	2196.00	2246.40
3969	NASDAQ	USAU	Thu, Dec 27, 2007	2330.21	2340.00	2268.00	2340.00
3968	NASDAQ	USAU	Wed, Dec 26, 2007	2347.20	2476.80	2239.20	2383.20
3967	NASDAQ	USAU	Mon, Dec 24, 2007	2397.60	2412.00	2376.86	2404.80
3966	NASDAQ	USAU	Fri, Dec 21, 2007	2404.80	2584.80	2383.20	2448.00
3965	NASDAQ	USAU	Thu, Dec 20, 2007	2275.20	2448.00	2246.40	2448.00
3964	NASDAQ	USAU	Wed, Dec 19, 2007	2440.73	2440.73	2260.80	2354.40
3963	NASDAQ	USAU	Tue, Dec 18, 2007	2325.60	2412.00	2246.40	2325.60
3962	NASDAQ	USAU	Mon, Dec 17, 2007	2253.60	2397.60	2217.60	2397.60
3961	NASDAQ	USAU	Fri, Dec 14, 2007	2340.00	2340.00	2124.00	2325.60
3960	NASDAQ	USAU	Thu, Dec 13, 2007	2203.20	2368.80	2203.20	2296.87
3959	NASDAQ	USAU	Wed, Dec 12, 2007	2253.60	2296.80	2124.00	2224.80
3958	NASDAQ	USAU	Tue, Dec 11, 2007	2354.40	2412.00	2217.60	2239.20
3957	NASDAQ	USAU	Mon, Dec 10, 2007	2340.00	2390.40	2246.40	2311.20
3956	NASDAQ	USAU	Fri, Dec 7, 2007	2361.60	2383.20	2246.40	2376.00
3955	NASDAQ	USAU	Thu, Dec 6, 2007	2340.00	2419.20	2260.80	2347.20
3954	NASDAQ	USAU	Wed, Dec 5, 2007	2332.80	2455.20	2217.60	2404.80
3953	NASDAQ	USAU	Tue, Dec 4, 2007	2311.20	2440.80	2239.20	2376.00
3952	NASDAQ	USAU	Mon, Dec 3, 2007	2520.00	2577.60	2268.00	2397.60
3951	NASDAQ	USAU	Fri, Nov 30, 2007	2469.60	2476.80	2404.80	2462.40
3950	NASDAQ	USAU	Thu, Nov 29, 2007	2426.40	2448.00	2217.60	2397.60
3949	NASDAQ	USAU	Wed, Nov 28, 2007	2203.20	2448.00	2203.20	2390.40
3948	NASDAQ	USAU	Tue, Nov 27, 2007	2232.00	2390.40	2232.00	2390.40
3947	NASDAQ	USAU	Mon, Nov 26, 2007	2332.80	2332.80	2232.00	2232.00
3946	NASDAQ	USAU	Wed, Nov 21, 2007	2268.00	2318.40	2268.00	2304.29
3945	NASDAQ	USAU	Tue, Nov 20, 2007	2282.40	2411.93	2188.80	2268.00
3944	NASDAQ	USAU	Mon, Nov 19, 2007	2347.20	2433.60	2210.47	2268.00
3943	NASDAQ	USAU	Fri, Nov 16, 2007	2282.40	2440.80	2203.20	2440.80
3942	NASDAQ	USAU	Thu, Nov 15, 2007	2397.53	2448.00	2246.40	2282.40
3941	NASDAQ	USAU	Wed, Nov 14, 2007	2181.60	2419.20	2131.20	2376.00
3940	NASDAQ	USAU	Tue, Nov 13, 2007	2440.80	2440.80	2282.40	2296.80
3939	NASDAQ	USAU	Mon, Nov 12, 2007	2412.00	2448.00	2275.20	2397.60
3938	NASDAQ	USAU	Fri, Nov 9, 2007	2448.00	2448.00	2347.20	2411.93
3937	NASDAQ	USAU	Thu, Nov 8, 2007	2412.00	2412.00	2138.40	2275.20
3936	NASDAQ	USAU	Wed, Nov 7, 2007	2217.60	2412.00	2210.40	2397.60
3935	NASDAQ	USAU	Tue, Nov 6, 2007	2160.00	2239.20	2152.80	2198.88
3934	NASDAQ	USAU	Mon, Nov 5, 2007	2181.60	2348.64	2160.00	2174.40
3933	NASDAQ	USAU	Fri, Nov 2, 2007	2160.00	2404.80	2138.40	2318.40
3932	NASDAQ	USAU	Thu, Nov 1, 2007	2340.00	2340.00	2232.00	2289.60
3931	NASDAQ	USAU	Wed, Oct 31, 2007	2340.00	2340.00	2282.47	2311.20
3930	NASDAQ	USAU	Tue, Oct 30, 2007	2262.24	2332.80	2262.24	2289.60
3929	NASDAQ	USAU	Mon, Oct 29, 2007	2203.20	2296.80	2203.20	2296.80
3928	NASDAQ	USAU	Fri, Oct 26, 2007	2203.34	2239.20	2203.34	2232.00
3927	NASDAQ	USAU	Thu, Oct 25, 2007	2203.85	2232.00	2203.85	2232.00
3926	NASDAQ	USAU	Wed, Oct 24, 2007	2253.60	2253.60	2210.40	2232.00
3925	NASDAQ	USAU	Tue, Oct 23, 2007	2224.80	2232.00	2196.00	2232.00
3924	NASDAQ	USAU	Mon, Oct 22, 2007	2232.00	2304.00	2196.00	2210.40
3923	NASDAQ	USAU	Fri, Oct 19, 2007	2260.80	2304.00	2232.00	2239.20
3922	NASDAQ	USAU	Thu, Oct 18, 2007	2340.00	2347.20	2246.40	2282.40
3921	NASDAQ	USAU	Wed, Oct 17, 2007	2311.20	2347.20	2232.00	2311.20
3920	NASDAQ	USAU	Tue, Oct 16, 2007	2296.73	2354.40	2253.60	2328.48
3919	NASDAQ	USAU	Mon, Oct 15, 2007	2318.40	2354.40	2246.40	2340.00
3918	NASDAQ	USAU	Fri, Oct 12, 2007	2325.60	2376.00	2296.80	2296.80
3917	NASDAQ	USAU	Thu, Oct 11, 2007	2376.00	2390.40	2275.20	2351.52
3916	NASDAQ	USAU	Wed, Oct 10, 2007	2347.20	2426.40	2282.40	2383.20
3915	NASDAQ	USAU	Tue, Oct 9, 2007	2404.80	2440.80	2361.60	2361.60
3914	NASDAQ	USAU	Mon, Oct 8, 2007	2376.00	2440.80	2376.00	2376.00
3913	NASDAQ	USAU	Fri, Oct 5, 2007	2390.40	2440.80	2390.40	2410.42
3912	NASDAQ	USAU	Thu, Oct 4, 2007	2426.40	2433.60	2376.00	2433.60
3911	NASDAQ	USAU	Wed, Oct 3, 2007	2383.20	2448.00	2368.80	2440.80
3910	NASDAQ	USAU	Tue, Oct 2, 2007	2397.60	2440.80	2368.80	2419.20
3909	NASDAQ	USAU	Mon, Oct 1, 2007	2448.00	2450.16	2383.20	2419.20
3908	NASDAQ	USAU	Fri, Sep 28, 2007	2440.80	2476.80	2376.00	2426.40
3907	NASDAQ	USAU	Thu, Sep 27, 2007	2376.00	2469.60	2376.00	2397.60
3906	NASDAQ	USAU	Wed, Sep 26, 2007	2368.80	2462.40	2368.80	2426.40
3905	NASDAQ	USAU	Tue, Sep 25, 2007	2448.00	2505.60	2368.80	2433.60
3904	NASDAQ	USAU	Mon, Sep 24, 2007	2498.40	2498.40	2433.60	2498.40
3903	NASDAQ	USAU	Fri, Sep 21, 2007	2469.60	2512.80	2426.40	2489.76
3902	NASDAQ	USAU	Thu, Sep 20, 2007	2462.40	2584.80	2462.40	2476.80
3901	NASDAQ	USAU	Wed, Sep 19, 2007	2484.00	2606.40	2462.40	2520.00
3900	NASDAQ	USAU	Tue, Sep 18, 2007	2528.64	2552.40	2462.40	2484.00
3899	NASDAQ	USAU	Mon, Sep 17, 2007	2541.60	2592.00	2498.40	2512.80
3898	NASDAQ	USAU	Fri, Sep 14, 2007	2678.40	2678.40	2568.67	2592.00
3897	NASDAQ	USAU	Thu, Sep 13, 2007	2606.40	2628.00	2520.00	2520.00
3896	NASDAQ	USAU	Wed, Sep 12, 2007	2592.00	2700.00	2520.00	2535.41
3895	NASDAQ	USAU	Tue, Sep 11, 2007	2556.00	2685.60	2548.80	2592.72
3894	NASDAQ	USAU	Mon, Sep 10, 2007	2700.00	2700.00	2527.20	2584.80
3893	NASDAQ	USAU	Fri, Sep 7, 2007	2606.40	2606.40	2577.67	2599.20
3892	NASDAQ	USAU	Thu, Sep 6, 2007	2563.20	2692.80	2498.40	2584.80
3891	NASDAQ	USAU	Wed, Sep 5, 2007	2541.60	2592.00	2520.00	2563.20
3890	NASDAQ	USAU	Tue, Sep 4, 2007	2620.80	2700.00	2534.40	2577.60
3889	NASDAQ	USAU	Fri, Aug 31, 2007	2663.28	2808.00	2663.28	2700.00
3888	NASDAQ	USAU	Thu, Aug 30, 2007	2721.60	2721.60	2685.67	2685.67
3887	NASDAQ	USAU	Wed, Aug 29, 2007	2844.00	2844.00	2690.64	2750.40
3886	NASDAQ	USAU	Tue, Aug 28, 2007	2829.60	2829.60	2721.60	2800.80
3885	NASDAQ	USAU	Mon, Aug 27, 2007	2736.00	2822.40	2707.20	2793.60
3884	NASDAQ	USAU	Fri, Aug 24, 2007	2707.20	2858.40	2520.00	2671.20
3883	NASDAQ	USAU	Thu, Aug 23, 2007	2592.00	2793.60	2584.08	2793.60
3882	NASDAQ	USAU	Wed, Aug 22, 2007	2376.00	2592.00	2376.00	2570.40
3881	NASDAQ	USAU	Tue, Aug 21, 2007	2613.60	2613.60	2332.80	2332.80
3880	NASDAQ	USAU	Mon, Aug 20, 2007	2656.80	2656.80	2584.80	2592.00
3879	NASDAQ	USAU	Fri, Aug 17, 2007	2592.00	2664.00	2520.00	2592.00
3878	NASDAQ	USAU	Thu, Aug 16, 2007	2534.40	2592.00	2520.00	2520.00
3877	NASDAQ	USAU	Wed, Aug 15, 2007	2613.60	2613.60	2527.20	2527.20
3876	NASDAQ	USAU	Tue, Aug 14, 2007	2649.60	2649.60	2613.60	2613.60
3875	NASDAQ	USAU	Mon, Aug 13, 2007	2772.00	2800.80	2649.60	2649.60
3874	NASDAQ	USAU	Fri, Aug 10, 2007	2743.20	2808.00	2649.60	2743.20
3873	NASDAQ	USAU	Thu, Aug 9, 2007	2800.80	2808.00	2779.20	2793.60
3872	NASDAQ	USAU	Wed, Aug 8, 2007	2808.00	2815.20	2800.80	2800.80
3871	NASDAQ	USAU	Tue, Aug 7, 2007	2815.20	2858.40	2808.00	2815.20
3870	NASDAQ	USAU	Mon, Aug 6, 2007	2880.00	2916.00	2808.00	2848.32
3869	NASDAQ	USAU	Fri, Aug 3, 2007	2880.00	2887.20	2844.00	2872.80
3868	NASDAQ	USAU	Thu, Aug 2, 2007	2894.40	2894.40	2844.00	2844.00
3867	NASDAQ	USAU	Wed, Aug 1, 2007	2908.80	2937.60	2908.80	2908.80
3866	NASDAQ	USAU	Tue, Jul 31, 2007	2952.00	2952.00	2901.60	2908.80
3865	NASDAQ	USAU	Mon, Jul 30, 2007	2887.20	2966.40	2887.20	2916.00
3864	NASDAQ	USAU	Fri, Jul 27, 2007	2887.20	2952.00	2887.20	2908.80
3863	NASDAQ	USAU	Thu, Jul 26, 2007	2894.40	2944.80	2894.40	2894.40
3862	NASDAQ	USAU	Wed, Jul 25, 2007	2923.20	2944.80	2894.40	2908.80
3861	NASDAQ	USAU	Tue, Jul 24, 2007	2959.20	2959.20	2894.40	2894.40
3860	NASDAQ	USAU	Mon, Jul 23, 2007	2916.00	2980.80	2916.00	2944.80
3859	NASDAQ	USAU	Fri, Jul 20, 2007	2959.20	3096.00	2901.60	2908.80
3858	NASDAQ	USAU	Thu, Jul 19, 2007	2952.00	2973.60	2952.00	2973.60
3857	NASDAQ	USAU	Wed, Jul 18, 2007	2952.00	2952.00	2923.20	2944.80
3856	NASDAQ	USAU	Tue, Jul 17, 2007	2973.60	2973.67	2930.40	2930.40
3855	NASDAQ	USAU	Mon, Jul 16, 2007	2923.20	2966.40	2923.20	2959.20
3854	NASDAQ	USAU	Fri, Jul 13, 2007	2944.80	2980.80	2923.20	2944.80
3853	NASDAQ	USAU	Thu, Jul 12, 2007	2952.00	3045.60	2930.40	2973.60
3852	NASDAQ	USAU	Wed, Jul 11, 2007	2923.20	2973.60	2923.20	2944.80
3851	NASDAQ	USAU	Tue, Jul 10, 2007	2923.20	3009.60	2908.80	2908.80
3850	NASDAQ	USAU	Mon, Jul 9, 2007	2937.60	2973.60	2937.60	2966.40
3849	NASDAQ	USAU	Fri, Jul 6, 2007	2937.60	2973.60	2930.40	2966.40
3848	NASDAQ	USAU	Thu, Jul 5, 2007	2937.60	2980.80	2916.00	2952.00
3847	NASDAQ	USAU	Tue, Jul 3, 2007	2901.60	3002.40	2901.60	2966.40
3846	NASDAQ	USAU	Mon, Jul 2, 2007	2988.00	3002.40	2901.60	2937.60
3845	NASDAQ	USAU	Fri, Jun 29, 2007	3024.00	3060.00	2956.03	3002.40
3844	NASDAQ	USAU	Thu, Jun 28, 2007	3060.00	3083.33	2937.60	2973.60
3843	NASDAQ	USAU	Wed, Jun 27, 2007	3031.20	3096.00	3031.20	3060.00
3842	NASDAQ	USAU	Tue, Jun 26, 2007	3096.00	3096.00	3060.00	3060.00
3841	NASDAQ	USAU	Mon, Jun 25, 2007	3168.00	3168.00	3060.00	3088.80
3840	NASDAQ	USAU	Fri, Jun 22, 2007	3024.00	3160.80	3024.00	3153.60
3839	NASDAQ	USAU	Thu, Jun 21, 2007	3060.00	3088.80	3052.80	3052.80
3838	NASDAQ	USAU	Wed, Jun 20, 2007	3081.60	3081.60	3060.00	3072.96
3837	NASDAQ	USAU	Tue, Jun 19, 2007	3044.88	3088.80	3031.20	3045.60
3836	NASDAQ	USAU	Mon, Jun 18, 2007	3067.20	3096.00	3038.40	3050.64
3835	NASDAQ	USAU	Fri, Jun 15, 2007	3067.20	3139.20	3067.20	3103.20
3834	NASDAQ	USAU	Thu, Jun 14, 2007	3074.40	3153.60	3067.20	3067.20
3833	NASDAQ	USAU	Wed, Jun 13, 2007	3074.76	3139.20	3060.00	3124.80
3832	NASDAQ	USAU	Tue, Jun 12, 2007	3074.40	3182.40	3074.40	3074.40
3831	NASDAQ	USAU	Mon, Jun 11, 2007	3268.80	3276.00	3081.60	3096.00
3830	NASDAQ	USAU	Fri, Jun 8, 2007	3160.80	3312.00	3132.00	3240.00
3829	NASDAQ	USAU	Thu, Jun 7, 2007	3283.20	3283.20	3182.40	3204.00
3828	NASDAQ	USAU	Wed, Jun 6, 2007	3268.80	3268.80	3225.60	3247.20
3827	NASDAQ	USAU	Tue, Jun 5, 2007	3218.40	3261.60	3218.40	3240.00
3826	NASDAQ	USAU	Mon, Jun 4, 2007	3175.20	3261.60	3168.00	3247.20
3825	NASDAQ	USAU	Fri, Jun 1, 2007	3196.87	3247.20	3153.60	3182.40
3824	NASDAQ	USAU	Thu, May 31, 2007	3276.00	3276.00	3182.40	3182.40
3823	NASDAQ	USAU	Wed, May 30, 2007	3254.40	3254.40	3124.80	3247.20
3822	NASDAQ	USAU	Tue, May 29, 2007	3240.00	3247.20	3168.00	3182.40
3821	NASDAQ	USAU	Fri, May 25, 2007	3218.40	3254.40	3211.20	3232.80
3820	NASDAQ	USAU	Thu, May 24, 2007	3160.80	3276.00	3157.70	3254.40
3819	NASDAQ	USAU	Wed, May 23, 2007	3182.40	3182.47	3096.00	3132.00
3818	NASDAQ	USAU	Tue, May 22, 2007	3139.20	3185.14	3081.60	3185.14
3817	NASDAQ	USAU	Mon, May 21, 2007	3247.20	3247.20	3117.60	3196.80
3816	NASDAQ	USAU	Fri, May 18, 2007	3146.40	3204.00	3139.20	3189.60
3815	NASDAQ	USAU	Thu, May 17, 2007	3175.20	3297.60	3160.80	3168.00
3814	NASDAQ	USAU	Wed, May 16, 2007	3225.60	3304.80	3139.20	3175.20
3813	NASDAQ	USAU	Tue, May 15, 2007	3304.80	3304.80	3117.60	3139.20
3812	NASDAQ	USAU	Mon, May 14, 2007	3168.00	3276.00	3168.00	3247.20
3811	NASDAQ	USAU	Fri, May 11, 2007	3211.20	3232.80	3110.40	3117.60
3810	NASDAQ	USAU	Thu, May 10, 2007	3268.80	3276.00	3168.00	3215.52
3809	NASDAQ	USAU	Wed, May 9, 2007	3247.20	3247.20	3204.00	3225.60
3808	NASDAQ	USAU	Tue, May 8, 2007	3110.40	3261.60	3110.40	3232.80
3807	NASDAQ	USAU	Mon, May 7, 2007	3240.00	3290.40	3124.80	3124.80
3806	NASDAQ	USAU	Fri, May 4, 2007	3160.80	3276.00	3096.00	3196.80
3805	NASDAQ	USAU	Thu, May 3, 2007	3132.00	3312.00	3103.20	3103.20
3804	NASDAQ	USAU	Wed, May 2, 2007	3060.00	3110.40	3009.60	3009.60
3803	NASDAQ	USAU	Tue, May 1, 2007	3067.20	3081.60	3060.00	3081.60
3802	NASDAQ	USAU	Mon, Apr 30, 2007	3110.40	3124.80	3024.00	3038.40
3801	NASDAQ	USAU	Fri, Apr 27, 2007	3081.60	3096.00	3002.40	3065.04
3800	NASDAQ	USAU	Thu, Apr 26, 2007	3103.20	3139.92	3002.47	3081.60
3799	NASDAQ	USAU	Wed, Apr 25, 2007	2995.20	3175.20	2995.20	3146.40
3798	NASDAQ	USAU	Tue, Apr 24, 2007	2973.60	3096.00	2901.60	3038.40
3797	NASDAQ	USAU	Mon, Apr 23, 2007	2937.60	2952.00	2901.60	2952.00
3796	NASDAQ	USAU	Fri, Apr 20, 2007	2944.80	2966.40	2923.20	2966.40
3795	NASDAQ	USAU	Thu, Apr 19, 2007	2980.80	2980.80	2916.00	2916.00
3794	NASDAQ	USAU	Wed, Apr 18, 2007	2916.00	2966.40	2908.80	2923.20
3793	NASDAQ	USAU	Tue, Apr 17, 2007	2937.60	2988.00	2908.80	2937.60
3792	NASDAQ	USAU	Mon, Apr 16, 2007	2908.80	2980.80	2908.80	2959.20
3791	NASDAQ	USAU	Fri, Apr 13, 2007	2973.60	3024.00	2916.00	2923.20
3790	NASDAQ	USAU	Thu, Apr 12, 2007	2930.40	2930.40	2908.80	2916.07
3789	NASDAQ	USAU	Wed, Apr 11, 2007	2980.80	2980.80	2908.80	2929.32
3788	NASDAQ	USAU	Tue, Apr 10, 2007	2952.00	2959.20	2908.80	2959.20
3787	NASDAQ	USAU	Mon, Apr 9, 2007	2980.80	3002.40	2930.40	2966.40
3786	NASDAQ	USAU	Thu, Apr 5, 2007	2988.00	3024.00	2988.00	3002.40
3785	NASDAQ	USAU	Wed, Apr 4, 2007	2952.00	2988.00	2944.80	2965.68
3784	NASDAQ	USAU	Tue, Apr 3, 2007	2952.00	2980.80	2952.00	2973.60
3783	NASDAQ	USAU	Mon, Apr 2, 2007	2959.20	3002.33	2944.80	2952.00
3782	NASDAQ	USAU	Fri, Mar 30, 2007	2959.20	2988.00	2944.80	2964.24
3781	NASDAQ	USAU	Thu, Mar 29, 2007	2966.40	2980.80	2937.60	2944.80
3780	NASDAQ	USAU	Wed, Mar 28, 2007	2973.60	2995.20	2966.40	2988.00
3779	NASDAQ	USAU	Tue, Mar 27, 2007	2988.00	3024.00	2966.40	2980.80
3778	NASDAQ	USAU	Mon, Mar 26, 2007	3052.80	3052.80	2995.20	3002.40
3777	NASDAQ	USAU	Fri, Mar 23, 2007	3031.20	3045.60	3017.09	3045.60
3776	NASDAQ	USAU	Thu, Mar 22, 2007	3031.20	3045.60	2995.20	3029.90
3775	NASDAQ	USAU	Wed, Mar 21, 2007	3045.60	3103.20	3038.40	3053.81
3774	NASDAQ	USAU	Tue, Mar 20, 2007	3052.80	3052.80	3002.40	3031.20
3773	NASDAQ	USAU	Mon, Mar 19, 2007	3117.60	3146.40	3009.60	3045.60
3772	NASDAQ	USAU	Fri, Mar 16, 2007	3132.00	3139.20	3103.20	3139.20
3771	NASDAQ	USAU	Thu, Mar 15, 2007	3168.00	3168.00	3088.80	3103.20
3770	NASDAQ	USAU	Wed, Mar 14, 2007	3132.00	3204.00	2995.20	3052.80
3769	NASDAQ	USAU	Tue, Mar 13, 2007	3088.80	3117.60	2988.00	3117.60
3768	NASDAQ	USAU	Mon, Mar 12, 2007	3052.80	3096.00	2952.00	3067.20
3767	NASDAQ	USAU	Fri, Mar 9, 2007	3096.00	3104.93	3052.80	3070.08
3766	NASDAQ	USAU	Thu, Mar 8, 2007	3110.33	3110.40	3067.20	3084.48
3765	NASDAQ	USAU	Wed, Mar 7, 2007	3096.00	3103.20	3060.00	3067.20
3764	NASDAQ	USAU	Tue, Mar 6, 2007	3124.80	3132.00	3074.40	3103.20
3763	NASDAQ	USAU	Mon, Mar 5, 2007	3110.40	3153.60	3074.40	3074.40
3762	NASDAQ	USAU	Fri, Mar 2, 2007	3204.00	3247.20	3162.24	3168.00
3761	NASDAQ	USAU	Thu, Mar 1, 2007	3204.00	3254.40	3175.20	3180.96
3760	NASDAQ	USAU	Wed, Feb 28, 2007	3225.60	3304.80	3225.60	3240.00
3759	NASDAQ	USAU	Tue, Feb 27, 2007	3276.00	3304.15	3189.60	3276.00
3758	NASDAQ	USAU	Mon, Feb 26, 2007	3283.20	3304.80	3189.60	3240.00
3757	NASDAQ	USAU	Fri, Feb 23, 2007	3211.20	3304.80	3189.60	3189.60
3756	NASDAQ	USAU	Thu, Feb 22, 2007	3326.40	3335.76	3182.40	3240.00
3755	NASDAQ	USAU	Wed, Feb 21, 2007	3276.00	3348.00	3276.00	3333.60
3754	NASDAQ	USAU	Tue, Feb 20, 2007	3333.60	3333.60	3247.20	3290.40
3753	NASDAQ	USAU	Fri, Feb 16, 2007	3297.60	3398.40	3240.00	3254.40
3752	NASDAQ	USAU	Thu, Feb 15, 2007	3376.80	3376.80	3240.00	3326.40
3751	NASDAQ	USAU	Wed, Feb 14, 2007	3369.60	3376.80	3319.20	3348.00
3750	NASDAQ	USAU	Tue, Feb 13, 2007	3369.53	3369.53	3333.60	3341.66
3749	NASDAQ	USAU	Mon, Feb 12, 2007	3340.80	3362.40	3304.80	3333.67
3748	NASDAQ	USAU	Fri, Feb 9, 2007	3319.20	3362.40	3312.00	3312.00
3747	NASDAQ	USAU	Thu, Feb 8, 2007	3312.00	3348.00	3312.00	3340.80
3746	NASDAQ	USAU	Wed, Feb 7, 2007	3297.60	3384.00	3283.20	3333.60
3745	NASDAQ	USAU	Tue, Feb 6, 2007	3301.92	3376.80	3301.92	3330.72
3744	NASDAQ	USAU	Mon, Feb 5, 2007	3398.47	3398.47	3283.20	3326.40
3743	NASDAQ	USAU	Fri, Feb 2, 2007	3441.60	3441.60	3254.40	3369.60
3742	NASDAQ	USAU	Thu, Feb 1, 2007	3240.00	3420.00	3211.27	3420.00
3741	NASDAQ	USAU	Wed, Jan 31, 2007	3204.00	3240.00	3103.20	3232.80
3740	NASDAQ	USAU	Tue, Jan 30, 2007	3160.80	3312.00	3132.00	3160.80
3739	NASDAQ	USAU	Mon, Jan 29, 2007	3096.00	3253.54	3096.00	3132.00
3738	NASDAQ	USAU	Fri, Jan 26, 2007	3096.00	3183.26	3067.20	3124.80
3737	NASDAQ	USAU	Thu, Jan 25, 2007	3146.40	3189.60	3067.20	3074.40
3736	NASDAQ	USAU	Wed, Jan 24, 2007	3240.00	3290.40	3189.60	3189.60
3735	NASDAQ	USAU	Tue, Jan 23, 2007	3348.00	3348.00	3240.00	3283.20
3734	NASDAQ	USAU	Mon, Jan 22, 2007	3261.60	3369.60	3261.60	3348.00
3733	NASDAQ	USAU	Fri, Jan 19, 2007	3261.60	3276.00	3132.00	3276.00
3732	NASDAQ	USAU	Thu, Jan 18, 2007	3276.00	3345.70	3261.60	3261.60
3731	NASDAQ	USAU	Wed, Jan 17, 2007	3304.80	3398.40	3276.00	3283.20
3730	NASDAQ	USAU	Tue, Jan 16, 2007	3420.00	3420.00	3304.80	3304.80
3729	NASDAQ	USAU	Fri, Jan 12, 2007	3290.40	3417.62	3290.40	3355.20
3728	NASDAQ	USAU	Thu, Jan 11, 2007	3232.80	3376.80	3168.00	3376.80
3727	NASDAQ	USAU	Wed, Jan 10, 2007	3225.60	3232.80	3160.80	3204.00
3726	NASDAQ	USAU	Tue, Jan 9, 2007	3132.00	3232.80	3132.00	3225.60
3725	NASDAQ	USAU	Mon, Jan 8, 2007	3060.00	3153.60	3060.00	3139.20
3724	NASDAQ	USAU	Fri, Jan 5, 2007	3067.20	3103.20	3060.00	3074.40
3723	NASDAQ	USAU	Thu, Jan 4, 2007	2966.40	3103.20	2959.20	3103.20
3722	NASDAQ	USAU	Wed, Jan 3, 2007	3103.20	3124.80	2937.60	2937.60
3721	NASDAQ	USAU	Fri, Dec 29, 2006	2930.40	3060.00	2923.20	3031.20
3720	NASDAQ	USAU	Thu, Dec 28, 2006	2988.00	2988.00	2930.40	2959.20
3719	NASDAQ	USAU	Wed, Dec 27, 2006	2966.40	2988.00	2937.60	2959.20
3718	NASDAQ	USAU	Tue, Dec 26, 2006	2944.80	2952.00	2923.20	2937.60
3717	NASDAQ	USAU	Fri, Dec 22, 2006	2930.40	2988.00	2907.72	2916.00
3716	NASDAQ	USAU	Thu, Dec 21, 2006	3016.80	3096.00	2944.80	2973.60
3715	NASDAQ	USAU	Wed, Dec 20, 2006	3002.40	3060.00	2988.00	3016.80
3714	NASDAQ	USAU	Tue, Dec 19, 2006	2988.00	3052.80	2988.00	2995.20
3713	NASDAQ	USAU	Mon, Dec 18, 2006	3060.00	3067.20	2988.00	2988.00
3712	NASDAQ	USAU	Fri, Dec 15, 2006	3024.00	3038.40	3009.60	3038.40
3711	NASDAQ	USAU	Thu, Dec 14, 2006	3124.80	3124.80	2995.20	3009.60
3710	NASDAQ	USAU	Wed, Dec 13, 2006	3060.00	3088.80	3038.40	3088.80
3709	NASDAQ	USAU	Tue, Dec 12, 2006	3067.20	3110.40	3002.40	3007.15
3708	NASDAQ	USAU	Mon, Dec 11, 2006	3038.40	3103.20	2988.00	3045.60
3707	NASDAQ	USAU	Fri, Dec 8, 2006	3103.20	3131.93	2980.80	3024.00
3706	NASDAQ	USAU	Thu, Dec 7, 2006	2995.20	3153.60	2995.20	3081.60
3705	NASDAQ	USAU	Wed, Dec 6, 2006	3124.80	3153.60	3052.80	3054.24
3704	NASDAQ	USAU	Tue, Dec 5, 2006	3052.80	3124.80	3031.20	3124.80
3703	NASDAQ	USAU	Mon, Dec 4, 2006	3168.00	3189.60	3016.80	3075.48
3702	NASDAQ	USAU	Fri, Dec 1, 2006	3182.40	3204.00	3081.60	3146.40
3701	NASDAQ	USAU	Thu, Nov 30, 2006	3153.60	3225.60	3146.40	3211.20
3700	NASDAQ	USAU	Wed, Nov 29, 2006	3117.60	3117.60	3024.00	3081.60
3699	NASDAQ	USAU	Tue, Nov 28, 2006	3132.00	3189.60	3103.20	3139.20
3698	NASDAQ	USAU	Mon, Nov 27, 2006	3340.80	3340.80	3096.00	3168.00
3697	NASDAQ	USAU	Fri, Nov 24, 2006	3268.80	3268.80	3139.20	3268.80
3696	NASDAQ	USAU	Wed, Nov 22, 2006	3182.40	3276.00	3132.00	3261.60
3695	NASDAQ	USAU	Tue, Nov 21, 2006	3096.00	3211.20	3096.00	3146.40
3694	NASDAQ	USAU	Mon, Nov 20, 2006	3124.80	3312.00	3124.80	3175.20
3693	NASDAQ	USAU	Fri, Nov 17, 2006	3240.00	3283.20	3074.40	3132.00
3692	NASDAQ	USAU	Thu, Nov 16, 2006	3312.00	3319.20	3225.60	3268.80
3691	NASDAQ	USAU	Wed, Nov 15, 2006	3456.00	3456.00	3247.20	3276.00
3690	NASDAQ	USAU	Tue, Nov 14, 2006	3355.20	3355.20	3240.00	3312.00
3689	NASDAQ	USAU	Mon, Nov 13, 2006	3362.40	3362.40	3240.00	3355.20
3688	NASDAQ	USAU	Fri, Nov 10, 2006	3276.00	3355.20	3240.00	3283.20
3687	NASDAQ	USAU	Thu, Nov 9, 2006	3340.80	3362.40	3268.80	3326.40
3686	NASDAQ	USAU	Wed, Nov 8, 2006	3240.00	3297.60	3240.00	3290.40
3685	NASDAQ	USAU	Tue, Nov 7, 2006	3355.20	3362.40	3269.52	3290.40
3684	NASDAQ	USAU	Mon, Nov 6, 2006	3319.20	3348.00	3240.00	3340.80
3683	NASDAQ	USAU	Fri, Nov 3, 2006	3240.00	3348.00	3240.00	3333.60
3682	NASDAQ	USAU	Thu, Nov 2, 2006	3240.00	3362.40	3240.00	3290.40
3681	NASDAQ	USAU	Wed, Nov 1, 2006	3304.80	3348.00	3297.60	3319.20
3680	NASDAQ	USAU	Tue, Oct 31, 2006	3376.80	3376.80	3261.60	3261.60
3679	NASDAQ	USAU	Mon, Oct 30, 2006	3290.40	3405.60	3254.40	3340.80
3678	NASDAQ	USAU	Fri, Oct 27, 2006	3391.20	3448.80	3312.00	3326.40
3677	NASDAQ	USAU	Thu, Oct 26, 2006	3312.00	3405.60	3312.00	3319.20
3676	NASDAQ	USAU	Wed, Oct 25, 2006	3420.00	3506.40	3312.00	3326.40
3675	NASDAQ	USAU	Tue, Oct 24, 2006	3470.40	3470.40	3405.60	3412.80
3674	NASDAQ	USAU	Mon, Oct 23, 2006	3448.80	3499.20	3398.40	3441.60
3673	NASDAQ	USAU	Fri, Oct 20, 2006	3326.40	3448.80	3326.40	3434.40
3672	NASDAQ	USAU	Thu, Oct 19, 2006	3405.60	3427.20	3348.00	3427.20
3671	NASDAQ	USAU	Wed, Oct 18, 2006	3420.00	3448.80	3348.00	3448.80
3670	NASDAQ	USAU	Tue, Oct 17, 2006	3384.00	3448.80	3326.40	3398.40
3669	NASDAQ	USAU	Mon, Oct 16, 2006	3391.20	3434.40	3304.80	3384.00
3668	NASDAQ	USAU	Fri, Oct 13, 2006	3290.40	3456.00	3290.40	3420.00
3667	NASDAQ	USAU	Thu, Oct 12, 2006	3405.60	3477.60	3355.20	3376.80
3666	NASDAQ	USAU	Wed, Oct 11, 2006	3348.00	3484.80	3348.00	3434.40
3665	NASDAQ	USAU	Tue, Oct 10, 2006	3448.80	3456.00	3391.20	3456.00
3664	NASDAQ	USAU	Mon, Oct 9, 2006	3441.60	3441.60	3348.00	3391.20
3663	NASDAQ	USAU	Fri, Oct 6, 2006	3369.60	3412.80	3304.80	3355.20
3662	NASDAQ	USAU	Thu, Oct 5, 2006	3297.60	3434.40	3283.20	3412.80
3661	NASDAQ	USAU	Wed, Oct 4, 2006	3326.40	3456.00	3254.40	3312.00
3660	NASDAQ	USAU	Tue, Oct 3, 2006	3427.20	3470.40	3326.40	3326.40
3659	NASDAQ	USAU	Mon, Oct 2, 2006	3319.20	3650.40	3319.20	3384.00
3658	NASDAQ	USAU	Fri, Sep 29, 2006	3384.00	3420.00	3369.60	3405.60
3657	NASDAQ	USAU	Thu, Sep 28, 2006	3319.20	3384.00	3319.20	3348.00
3656	NASDAQ	USAU	Wed, Sep 27, 2006	3333.60	3384.00	3333.60	3362.40
3655	NASDAQ	USAU	Tue, Sep 26, 2006	3319.20	3369.60	3319.20	3333.60
3654	NASDAQ	USAU	Mon, Sep 25, 2006	3319.20	3384.00	3319.20	3369.60
3653	NASDAQ	USAU	Fri, Sep 22, 2006	3355.20	3398.40	3319.20	3326.40
3652	NASDAQ	USAU	Thu, Sep 21, 2006	3355.20	3420.00	3319.20	3326.40
3651	NASDAQ	USAU	Wed, Sep 20, 2006	3412.80	3427.20	3240.00	3384.00
3650	NASDAQ	USAU	Tue, Sep 19, 2006	3477.60	3477.60	3268.80	3297.60
3649	NASDAQ	USAU	Mon, Sep 18, 2006	3456.00	3463.20	3297.60	3398.40
3648	NASDAQ	USAU	Fri, Sep 15, 2006	3448.80	3470.40	3297.60	3448.80
3647	NASDAQ	USAU	Thu, Sep 14, 2006	3312.00	3412.80	3254.40	3412.80
3646	NASDAQ	USAU	Wed, Sep 13, 2006	3477.60	3477.60	3348.00	3384.00
3645	NASDAQ	USAU	Tue, Sep 12, 2006	3326.40	3441.60	3326.40	3434.40
3644	NASDAQ	USAU	Mon, Sep 11, 2006	3448.80	3448.80	3319.20	3319.20
3643	NASDAQ	USAU	Fri, Sep 8, 2006	3434.40	3448.80	3362.40	3448.80
3642	NASDAQ	USAU	Thu, Sep 7, 2006	3384.00	3420.00	3312.00	3391.20
3641	NASDAQ	USAU	Wed, Sep 6, 2006	3427.20	3427.20	3319.20	3398.40
3640	NASDAQ	USAU	Tue, Sep 5, 2006	3369.60	3427.20	3333.60	3427.20
3639	NASDAQ	USAU	Fri, Sep 1, 2006	3319.20	3369.60	3319.20	3362.40
3638	NASDAQ	USAU	Thu, Aug 31, 2006	3225.60	3369.60	3204.00	3319.20
3637	NASDAQ	USAU	Wed, Aug 30, 2006	3175.20	3204.00	3132.00	3196.80
3636	NASDAQ	USAU	Tue, Aug 29, 2006	3060.00	3103.20	2887.20	3096.00
3635	NASDAQ	USAU	Mon, Aug 28, 2006	3182.40	3182.40	3081.60	3081.60
3634	NASDAQ	USAU	Fri, Aug 25, 2006	3153.60	3204.00	3024.00	3045.60
3633	NASDAQ	USAU	Thu, Aug 24, 2006	3398.40	3405.60	3160.80	3225.60
3632	NASDAQ	USAU	Wed, Aug 23, 2006	3384.00	3477.60	3355.20	3456.00
3631	NASDAQ	USAU	Tue, Aug 22, 2006	3312.00	3492.00	3276.00	3420.00
3630	NASDAQ	USAU	Mon, Aug 21, 2006	3168.00	3492.00	3153.60	3384.00
3629	NASDAQ	USAU	Fri, Aug 18, 2006	3312.00	3319.20	3060.00	3276.00
3628	NASDAQ	USAU	Thu, Aug 17, 2006	3369.60	3369.60	3240.00	3240.00
3627	NASDAQ	USAU	Wed, Aug 16, 2006	3074.40	3340.80	3074.40	3326.40
3626	NASDAQ	USAU	Tue, Aug 15, 2006	3110.40	3196.80	3096.00	3146.40
3625	NASDAQ	USAU	Mon, Aug 14, 2006	3153.60	3297.60	3074.40	3110.40
3624	NASDAQ	USAU	Fri, Aug 11, 2006	3283.20	3348.00	3175.20	3225.60
3623	NASDAQ	USAU	Thu, Aug 10, 2006	3247.20	3427.20	3247.20	3319.20
3622	NASDAQ	USAU	Wed, Aug 9, 2006	3268.80	3405.60	3232.80	3326.40
3621	NASDAQ	USAU	Tue, Aug 8, 2006	3369.60	3463.20	3290.40	3290.40
3620	NASDAQ	USAU	Mon, Aug 7, 2006	3420.00	3420.00	3348.00	3405.60
3619	NASDAQ	USAU	Fri, Aug 4, 2006	3290.40	3441.60	3290.40	3434.40
3618	NASDAQ	USAU	Thu, Aug 3, 2006	3290.40	3362.40	3290.40	3333.60
3617	NASDAQ	USAU	Wed, Aug 2, 2006	3312.00	3319.20	3254.40	3319.20
3616	NASDAQ	USAU	Tue, Aug 1, 2006	3348.00	3355.20	3312.00	3319.20
3615	NASDAQ	USAU	Mon, Jul 31, 2006	3420.00	3470.40	3369.60	3369.60
3614	NASDAQ	USAU	Fri, Jul 28, 2006	3340.80	3434.40	3340.80	3369.60
3613	NASDAQ	USAU	Thu, Jul 27, 2006	3369.60	3484.80	3348.00	3376.80
3612	NASDAQ	USAU	Wed, Jul 26, 2006	3369.60	3484.80	3340.80	3441.60
3611	NASDAQ	USAU	Tue, Jul 25, 2006	3412.80	3448.80	3412.80	3420.00
3610	NASDAQ	USAU	Mon, Jul 24, 2006	3434.40	3506.40	3427.20	3448.80
3609	NASDAQ	USAU	Fri, Jul 21, 2006	3470.40	3578.40	3420.00	3513.60
3608	NASDAQ	USAU	Thu, Jul 20, 2006	3600.00	3693.60	3600.00	3600.00
3607	NASDAQ	USAU	Wed, Jul 19, 2006	3506.40	3600.00	3477.60	3492.00
3606	NASDAQ	USAU	Tue, Jul 18, 2006	3549.60	3592.80	3427.20	3470.40
3605	NASDAQ	USAU	Mon, Jul 17, 2006	3636.00	3693.60	3441.60	3549.60
3604	NASDAQ	USAU	Fri, Jul 14, 2006	3614.40	3628.80	3571.20	3614.40
3603	NASDAQ	USAU	Thu, Jul 13, 2006	3643.20	3643.20	3535.20	3578.40
3602	NASDAQ	USAU	Wed, Jul 12, 2006	3542.40	3600.00	3520.80	3564.00
3601	NASDAQ	USAU	Tue, Jul 11, 2006	3513.60	3578.40	3427.20	3427.20
3600	NASDAQ	USAU	Mon, Jul 10, 2006	3420.00	3542.40	3412.80	3506.40
3599	NASDAQ	USAU	Fri, Jul 7, 2006	3420.00	3427.20	3348.00	3412.80
3598	NASDAQ	USAU	Thu, Jul 6, 2006	3484.80	3535.20	3405.60	3434.40
3597	NASDAQ	USAU	Wed, Jul 5, 2006	3348.00	3520.80	3348.00	3391.20
3596	NASDAQ	USAU	Mon, Jul 3, 2006	3362.40	3434.40	3340.80	3355.20
3595	NASDAQ	USAU	Fri, Jun 30, 2006	3456.00	3477.60	3362.40	3362.40
3594	NASDAQ	USAU	Thu, Jun 29, 2006	3348.00	3499.20	3348.00	3448.80
3593	NASDAQ	USAU	Wed, Jun 28, 2006	3420.00	3463.20	3355.20	3391.20
3592	NASDAQ	USAU	Tue, Jun 27, 2006	3420.00	3420.00	3333.60	3369.60
3591	NASDAQ	USAU	Mon, Jun 26, 2006	3319.20	3492.00	3319.20	3326.40
3590	NASDAQ	USAU	Fri, Jun 23, 2006	3549.60	3549.60	3319.20	3333.60
3589	NASDAQ	USAU	Thu, Jun 22, 2006	3549.60	3549.60	3470.40	3492.00
3588	NASDAQ	USAU	Wed, Jun 21, 2006	3463.20	3542.40	3463.20	3542.40
3587	NASDAQ	USAU	Tue, Jun 20, 2006	3376.80	3549.60	3376.80	3549.60
3586	NASDAQ	USAU	Mon, Jun 19, 2006	3600.00	3600.00	3376.80	3427.20
3585	NASDAQ	USAU	Fri, Jun 16, 2006	3528.00	3585.60	3528.00	3564.00
3584	NASDAQ	USAU	Thu, Jun 15, 2006	3528.00	3542.40	3456.00	3528.00
3583	NASDAQ	USAU	Wed, Jun 14, 2006	3470.40	3470.40	3376.80	3456.00
3582	NASDAQ	USAU	Tue, Jun 13, 2006	3600.00	3664.80	3499.20	3520.80
3581	NASDAQ	USAU	Mon, Jun 12, 2006	3535.20	3736.80	3535.20	3621.60
3580	NASDAQ	USAU	Fri, Jun 9, 2006	3801.60	3808.80	3657.60	3715.20
3579	NASDAQ	USAU	Thu, Jun 8, 2006	3679.20	3686.40	3600.00	3628.80
3578	NASDAQ	USAU	Wed, Jun 7, 2006	3672.00	3679.20	3578.40	3679.20
3577	NASDAQ	USAU	Tue, Jun 6, 2006	3578.40	3664.80	3499.20	3600.00
3576	NASDAQ	USAU	Mon, Jun 5, 2006	3700.80	3700.80	3513.60	3578.40
3575	NASDAQ	USAU	Fri, Jun 2, 2006	3636.00	3636.00	3492.00	3499.20
3574	NASDAQ	USAU	Thu, Jun 1, 2006	3780.00	3780.00	3621.60	3744.00
3573	NASDAQ	USAU	Wed, May 31, 2006	4039.20	4060.80	3636.00	3780.00
3572	NASDAQ	USAU	Tue, May 30, 2006	4039.20	4082.40	4039.20	4075.20
3571	NASDAQ	USAU	Fri, May 26, 2006	3960.00	4089.60	3960.00	4039.20
3570	NASDAQ	USAU	Thu, May 25, 2006	3960.00	4032.00	3960.00	3967.20
3569	NASDAQ	USAU	Wed, May 24, 2006	3996.00	4046.40	3988.80	4003.20
3568	NASDAQ	USAU	Tue, May 23, 2006	3960.00	4096.80	3960.00	4096.80
3567	NASDAQ	USAU	Mon, May 22, 2006	3960.00	4024.80	3960.00	4024.80
3566	NASDAQ	USAU	Fri, May 19, 2006	4010.40	4017.60	3960.00	3974.40
3565	NASDAQ	USAU	Thu, May 18, 2006	3960.00	4017.60	3960.00	4010.40
3564	NASDAQ	USAU	Wed, May 17, 2006	3960.00	4010.40	3960.00	4010.40
3563	NASDAQ	USAU	Tue, May 16, 2006	4053.60	4068.00	3967.20	4003.20
3562	NASDAQ	USAU	Mon, May 15, 2006	3996.00	4060.80	3981.60	4046.40
3561	NASDAQ	USAU	Fri, May 12, 2006	4140.00	4140.00	3960.00	3960.00
3560	NASDAQ	USAU	Thu, May 11, 2006	4140.00	4140.00	4039.20	4140.00
3559	NASDAQ	USAU	Wed, May 10, 2006	4140.00	4140.00	4075.20	4140.00
3558	NASDAQ	USAU	Tue, May 9, 2006	4125.60	4168.80	4082.40	4154.40
3557	NASDAQ	USAU	Mon, May 8, 2006	4132.80	4168.80	4082.40	4132.80
3556	NASDAQ	USAU	Fri, May 5, 2006	4132.80	4132.80	4068.00	4111.20
3555	NASDAQ	USAU	Thu, May 4, 2006	4039.20	4118.40	4032.00	4118.40
3554	NASDAQ	USAU	Wed, May 3, 2006	4017.60	4140.00	4010.40	4089.60
3553	NASDAQ	USAU	Tue, May 2, 2006	4039.20	4060.80	3960.00	3996.00
3552	NASDAQ	USAU	Mon, May 1, 2006	4168.80	4276.80	3988.80	4147.20
3551	NASDAQ	USAU	Fri, Apr 28, 2006	4068.00	4176.00	4068.00	4168.80
3550	NASDAQ	USAU	Thu, Apr 27, 2006	4068.00	4168.80	4068.00	4154.40
3549	NASDAQ	USAU	Wed, Apr 26, 2006	3952.80	4161.60	3952.80	4075.20
3548	NASDAQ	USAU	Tue, Apr 25, 2006	4176.00	4176.00	4068.00	4147.20
3547	NASDAQ	USAU	Mon, Apr 24, 2006	4176.00	4176.00	4068.00	4132.80
3546	NASDAQ	USAU	Fri, Apr 21, 2006	4212.00	4262.40	4068.00	4082.40
3545	NASDAQ	USAU	Thu, Apr 20, 2006	4320.00	4356.00	4089.60	4176.00
3544	NASDAQ	USAU	Wed, Apr 19, 2006	3981.60	4284.00	3981.60	4233.60
3543	NASDAQ	USAU	Tue, Apr 18, 2006	4003.20	4212.00	4003.20	4046.40
3542	NASDAQ	USAU	Mon, Apr 17, 2006	4212.00	4212.00	4003.20	4176.00
3541	NASDAQ	USAU	Thu, Apr 13, 2006	4032.00	4197.60	3924.00	4168.80
3540	NASDAQ	USAU	Wed, Apr 12, 2006	4212.00	4212.00	4010.40	4046.40
3539	NASDAQ	USAU	Tue, Apr 11, 2006	4176.00	4240.80	4154.40	4197.60
3538	NASDAQ	USAU	Mon, Apr 10, 2006	4320.00	4320.00	4176.00	4248.00
3537	NASDAQ	USAU	Fri, Apr 7, 2006	4190.40	4305.60	4190.40	4255.20
3536	NASDAQ	USAU	Thu, Apr 6, 2006	4248.00	4248.00	4068.00	4125.60
3535	NASDAQ	USAU	Wed, Apr 5, 2006	4212.00	4291.20	4212.00	4248.00
3534	NASDAQ	USAU	Tue, Apr 4, 2006	4204.80	4276.80	4154.40	4176.00
3533	NASDAQ	USAU	Mon, Apr 3, 2006	4284.00	4320.00	4176.00	4204.80
3532	NASDAQ	USAU	Fri, Mar 31, 2006	4248.00	4284.00	4075.20	4284.00
3531	NASDAQ	USAU	Thu, Mar 30, 2006	4262.40	4298.40	4104.00	4248.00
3530	NASDAQ	USAU	Wed, Mar 29, 2006	4298.40	4298.40	4168.80	4248.00
3529	NASDAQ	USAU	Tue, Mar 28, 2006	4212.00	4320.00	4140.00	4183.20
3528	NASDAQ	USAU	Mon, Mar 27, 2006	3492.00	4320.00	3492.00	4248.00
3527	NASDAQ	USAU	Fri, Mar 24, 2006	3823.20	4320.00	3823.20	4176.00
3526	NASDAQ	USAU	Thu, Mar 23, 2006	4262.40	4284.00	4176.00	4269.60
3525	NASDAQ	USAU	Wed, Mar 22, 2006	4320.00	4320.00	4140.00	4176.00
3524	NASDAQ	USAU	Tue, Mar 21, 2006	4240.80	4305.60	4154.40	4284.00
3523	NASDAQ	USAU	Mon, Mar 20, 2006	4392.00	4392.00	4104.00	4132.80
3522	NASDAQ	USAU	Fri, Mar 17, 2006	4276.80	4276.80	3808.80	4147.20
3521	NASDAQ	USAU	Thu, Mar 16, 2006	4240.80	4276.80	4226.40	4248.00
3520	NASDAQ	USAU	Wed, Mar 15, 2006	4096.80	4240.80	4096.80	4226.40
3519	NASDAQ	USAU	Tue, Mar 14, 2006	4140.00	4212.00	4068.00	4140.00
3518	NASDAQ	USAU	Mon, Mar 13, 2006	4053.60	4140.00	3952.80	4039.20
3517	NASDAQ	USAU	Fri, Mar 10, 2006	4068.00	4089.60	3866.40	3945.60
3516	NASDAQ	USAU	Thu, Mar 9, 2006	4017.60	4068.00	3852.00	4017.60
3515	NASDAQ	USAU	Wed, Mar 8, 2006	3780.00	4053.60	3780.00	4003.20
3514	NASDAQ	USAU	Tue, Mar 7, 2006	3945.60	3960.00	3765.60	3765.60
3513	NASDAQ	USAU	Mon, Mar 6, 2006	3722.40	3888.00	3657.60	3888.00
3512	NASDAQ	USAU	Fri, Mar 3, 2006	3672.00	3672.00	3600.00	3657.60
3511	NASDAQ	USAU	Thu, Mar 2, 2006	3607.20	3708.00	3607.20	3679.20
3510	NASDAQ	USAU	Wed, Mar 1, 2006	3499.20	3672.00	3492.00	3621.60
3509	NASDAQ	USAU	Tue, Feb 28, 2006	3715.20	3715.20	3470.40	3492.00
3508	NASDAQ	USAU	Mon, Feb 27, 2006	3571.20	3614.40	3420.00	3513.60
3507	NASDAQ	USAU	Fri, Feb 24, 2006	3722.40	3722.40	3600.00	3636.00
3506	NASDAQ	USAU	Thu, Feb 23, 2006	3564.00	3715.20	3564.00	3700.80
3505	NASDAQ	USAU	Wed, Feb 22, 2006	3816.00	3816.00	3614.40	3628.80
3504	NASDAQ	USAU	Tue, Feb 21, 2006	3722.40	3866.40	3564.00	3772.80
3503	NASDAQ	USAU	Fri, Feb 17, 2006	3470.40	3636.00	3470.40	3636.00
3502	NASDAQ	USAU	Thu, Feb 16, 2006	3600.00	3729.60	3528.00	3556.80
3501	NASDAQ	USAU	Wed, Feb 15, 2006	3564.00	3657.60	3528.00	3600.00
3500	NASDAQ	USAU	Tue, Feb 14, 2006	3708.00	3729.60	3528.00	3600.00
3499	NASDAQ	USAU	Mon, Feb 13, 2006	3636.00	3708.00	3463.20	3708.00
3498	NASDAQ	USAU	Fri, Feb 10, 2006	3643.20	3650.40	3456.00	3628.80
3497	NASDAQ	USAU	Thu, Feb 9, 2006	3420.00	3686.40	3420.00	3600.00
3496	NASDAQ	USAU	Wed, Feb 8, 2006	3708.00	3708.00	3506.40	3513.60
3495	NASDAQ	USAU	Tue, Feb 7, 2006	3729.60	3758.40	3441.60	3607.20
3494	NASDAQ	USAU	Mon, Feb 6, 2006	3614.40	3708.00	3369.60	3657.60
3493	NASDAQ	USAU	Fri, Feb 3, 2006	3744.00	3744.00	3600.00	3722.40
3492	NASDAQ	USAU	Thu, Feb 2, 2006	3686.40	3816.00	3600.00	3614.40
3491	NASDAQ	USAU	Wed, Feb 1, 2006	3844.80	3844.80	3708.00	3744.00
3490	NASDAQ	USAU	Tue, Jan 31, 2006	3816.00	3837.60	3765.60	3780.00
3489	NASDAQ	USAU	Mon, Jan 30, 2006	3844.80	3844.80	3729.60	3772.80
3488	NASDAQ	USAU	Fri, Jan 27, 2006	3564.00	3780.00	3528.00	3722.40
3487	NASDAQ	USAU	Thu, Jan 26, 2006	3765.60	3765.60	3528.00	3564.00
3486	NASDAQ	USAU	Wed, Jan 25, 2006	3780.00	3780.00	3628.80	3636.00
3485	NASDAQ	USAU	Tue, Jan 24, 2006	3780.00	3780.00	3614.40	3693.60
3484	NASDAQ	USAU	Mon, Jan 23, 2006	3686.40	3772.80	3679.20	3679.20
3483	NASDAQ	USAU	Fri, Jan 20, 2006	3679.20	3751.20	3664.80	3686.40
3482	NASDAQ	USAU	Thu, Jan 19, 2006	3715.20	3780.00	3679.20	3700.80
3481	NASDAQ	USAU	Wed, Jan 18, 2006	3816.00	3873.60	3715.20	3801.60
3480	NASDAQ	USAU	Tue, Jan 17, 2006	3772.80	3787.20	3693.60	3751.20
3479	NASDAQ	USAU	Fri, Jan 13, 2006	3621.60	3787.20	3621.60	3679.20
3478	NASDAQ	USAU	Thu, Jan 12, 2006	3880.80	3880.80	3686.40	3715.20
3477	NASDAQ	USAU	Wed, Jan 11, 2006	3823.20	3888.00	3808.80	3808.80
3476	NASDAQ	USAU	Tue, Jan 10, 2006	3888.00	3888.00	3801.60	3880.80
3475	NASDAQ	USAU	Mon, Jan 9, 2006	3736.80	3888.00	3736.80	3808.80
3474	NASDAQ	USAU	Fri, Jan 6, 2006	3888.00	3888.00	3715.20	3794.40
3473	NASDAQ	USAU	Thu, Jan 5, 2006	3902.40	3902.40	3751.20	3787.20
3472	NASDAQ	USAU	Wed, Jan 4, 2006	3816.00	3844.80	3765.60	3772.80
3471	NASDAQ	USAU	Tue, Jan 3, 2006	3852.00	3852.00	3636.00	3816.00
3470	NASDAQ	USAU	Fri, Dec 30, 2005	3780.00	3844.80	3600.00	3787.20
3469	NASDAQ	USAU	Thu, Dec 29, 2005	3542.40	3816.00	3542.40	3772.80
3468	NASDAQ	USAU	Wed, Dec 28, 2005	3535.20	3693.60	3535.20	3614.40
3467	NASDAQ	USAU	Tue, Dec 27, 2005	3528.00	3708.00	3492.00	3614.40
3466	NASDAQ	USAU	Fri, Dec 23, 2005	3801.60	3801.60	3542.40	3607.20
3465	NASDAQ	USAU	Thu, Dec 22, 2005	3679.20	3787.20	3621.60	3722.40
3464	NASDAQ	USAU	Wed, Dec 21, 2005	3636.00	3686.40	3549.60	3679.20
3463	NASDAQ	USAU	Tue, Dec 20, 2005	3664.80	3722.40	3528.00	3564.00
3462	NASDAQ	USAU	Mon, Dec 19, 2005	3650.40	3693.60	3592.80	3592.80
3461	NASDAQ	USAU	Fri, Dec 16, 2005	3614.40	3686.40	3528.00	3650.40
3460	NASDAQ	USAU	Thu, Dec 15, 2005	3729.60	3729.60	3607.20	3679.20
3459	NASDAQ	USAU	Wed, Dec 14, 2005	3852.00	3852.00	3528.00	3664.80
3458	NASDAQ	USAU	Tue, Dec 13, 2005	3636.00	3708.00	3600.00	3700.80
3457	NASDAQ	USAU	Mon, Dec 12, 2005	3787.20	3787.20	3607.20	3614.40
3456	NASDAQ	USAU	Fri, Dec 9, 2005	3794.40	3794.40	3600.00	3672.00
3455	NASDAQ	USAU	Thu, Dec 8, 2005	3614.40	3751.20	3607.20	3664.80
3454	NASDAQ	USAU	Wed, Dec 7, 2005	3708.00	3708.00	3477.60	3643.20
3453	NASDAQ	USAU	Tue, Dec 6, 2005	3729.60	3816.00	3643.20	3708.00
3452	NASDAQ	USAU	Mon, Dec 5, 2005	3852.00	3852.00	3729.60	3744.00
3451	NASDAQ	USAU	Fri, Dec 2, 2005	3744.00	3902.40	3744.00	3787.20
3450	NASDAQ	USAU	Thu, Dec 1, 2005	3974.40	4147.20	3564.00	3758.40
3449	NASDAQ	USAU	Wed, Nov 30, 2005	4089.60	4334.40	4010.40	4060.80
3448	NASDAQ	USAU	Tue, Nov 29, 2005	3952.80	3952.80	3852.00	3895.20
3447	NASDAQ	USAU	Mon, Nov 28, 2005	3960.00	3960.00	3722.40	3744.00
3446	NASDAQ	USAU	Fri, Nov 25, 2005	4140.00	4140.00	3974.40	3996.00
3445	NASDAQ	USAU	Wed, Nov 23, 2005	4132.80	4140.00	4046.40	4053.60
3444	NASDAQ	USAU	Tue, Nov 22, 2005	4154.40	4168.80	4053.60	4132.80
3443	NASDAQ	USAU	Mon, Nov 21, 2005	3924.00	4118.40	3924.00	3996.00
3442	NASDAQ	USAU	Fri, Nov 18, 2005	3708.00	3924.00	3348.00	3924.00
3441	NASDAQ	USAU	Thu, Nov 17, 2005	3744.00	3772.80	3708.00	3744.00
3440	NASDAQ	USAU	Wed, Nov 16, 2005	4680.00	4680.00	3614.40	3758.40
3439	NASDAQ	USAU	Tue, Nov 15, 2005	4802.40	4802.40	4687.20	4730.40
3438	NASDAQ	USAU	Mon, Nov 14, 2005	4824.00	4860.00	4773.60	4824.00
3437	NASDAQ	USAU	Fri, Nov 11, 2005	4824.00	4838.40	4780.80	4802.40
3436	NASDAQ	USAU	Thu, Nov 10, 2005	4824.00	4845.60	4752.00	4824.00
3435	NASDAQ	USAU	Wed, Nov 9, 2005	4802.40	4824.00	4737.60	4824.00
3434	NASDAQ	USAU	Tue, Nov 8, 2005	4759.20	4845.60	4759.20	4838.40
3433	NASDAQ	USAU	Mon, Nov 7, 2005	4694.40	4824.00	4694.40	4759.20
3432	NASDAQ	USAU	Fri, Nov 4, 2005	4694.40	4788.00	4687.20	4708.80
3431	NASDAQ	USAU	Thu, Nov 3, 2005	4809.60	4809.60	4708.80	4716.00
3430	NASDAQ	USAU	Wed, Nov 2, 2005	4665.60	4780.80	4579.20	4780.80
3429	NASDAQ	USAU	Tue, Nov 1, 2005	4802.40	4802.40	4636.80	4636.80
3428	NASDAQ	USAU	Mon, Oct 31, 2005	4608.00	4816.80	4478.40	4759.20
3427	NASDAQ	USAU	Fri, Oct 28, 2005	4824.00	4824.00	4557.60	4572.00
3426	NASDAQ	USAU	Thu, Oct 27, 2005	4802.40	4802.40	4694.40	4723.20
3425	NASDAQ	USAU	Wed, Oct 26, 2005	4845.60	4845.60	4701.60	4730.40
3424	NASDAQ	USAU	Tue, Oct 25, 2005	4788.00	4802.40	4701.60	4701.60
3423	NASDAQ	USAU	Mon, Oct 24, 2005	4824.00	4845.60	4716.00	4752.00
3422	NASDAQ	USAU	Fri, Oct 21, 2005	4888.80	4888.80	4687.20	4708.80
3421	NASDAQ	USAU	Thu, Oct 20, 2005	5004.00	5040.00	4687.20	4780.80
3420	NASDAQ	USAU	Wed, Oct 19, 2005	4896.00	4896.00	4802.40	4831.20
3419	NASDAQ	USAU	Tue, Oct 18, 2005	4809.60	4845.60	4708.80	4845.60
3418	NASDAQ	USAU	Mon, Oct 17, 2005	4377.60	4708.80	4377.60	4694.40
3417	NASDAQ	USAU	Fri, Oct 14, 2005	4608.00	4687.20	4356.00	4413.60
3416	NASDAQ	USAU	Thu, Oct 13, 2005	4744.80	5040.00	4608.00	4622.40
3415	NASDAQ	USAU	Wed, Oct 12, 2005	5040.00	5040.00	4629.60	4744.80
3414	NASDAQ	USAU	Tue, Oct 11, 2005	4730.40	4737.60	4694.40	4730.40
3413	NASDAQ	USAU	Mon, Oct 10, 2005	4716.00	4744.80	4644.00	4680.00
3412	NASDAQ	USAU	Fri, Oct 7, 2005	4723.20	4780.80	4716.00	4752.00
3411	NASDAQ	USAU	Thu, Oct 6, 2005	4744.80	4788.00	4716.00	4737.60
3410	NASDAQ	USAU	Wed, Oct 5, 2005	4874.40	4874.40	4737.60	4809.60
3409	NASDAQ	USAU	Tue, Oct 4, 2005	4723.20	4867.20	4723.20	4860.00
3408	NASDAQ	USAU	Mon, Oct 3, 2005	4852.80	4867.20	4730.40	4852.80
3407	NASDAQ	USAU	Fri, Sep 30, 2005	4752.00	5040.00	4694.40	4852.80
3406	NASDAQ	USAU	Thu, Sep 29, 2005	4824.00	4860.00	4687.20	4752.00
3405	NASDAQ	USAU	Wed, Sep 28, 2005	4867.20	4888.80	4730.40	4737.60
3404	NASDAQ	USAU	Tue, Sep 27, 2005	4860.00	4881.60	4723.20	4860.00
3403	NASDAQ	USAU	Mon, Sep 26, 2005	4788.00	4860.00	4723.20	4802.40
3402	NASDAQ	USAU	Fri, Sep 23, 2005	4881.60	4881.60	4723.20	4816.80
3401	NASDAQ	USAU	Thu, Sep 22, 2005	4752.00	4881.60	4730.40	4809.60
3400	NASDAQ	USAU	Wed, Sep 21, 2005	4824.00	4824.00	4752.00	4809.60
3399	NASDAQ	USAU	Tue, Sep 20, 2005	4852.80	4888.80	4723.20	4824.00
3398	NASDAQ	USAU	Mon, Sep 19, 2005	4708.80	4795.20	4708.80	4730.40
3397	NASDAQ	USAU	Fri, Sep 16, 2005	4608.00	4644.00	4471.20	4600.80
3396	NASDAQ	USAU	Thu, Sep 15, 2005	4824.00	4838.40	4514.40	4572.00
3395	NASDAQ	USAU	Wed, Sep 14, 2005	4824.00	4824.00	4730.40	4759.20
3394	NASDAQ	USAU	Tue, Sep 13, 2005	4708.80	4896.00	4708.80	4773.60
3393	NASDAQ	USAU	Mon, Sep 12, 2005	4860.00	4860.00	4723.20	4723.20
3392	NASDAQ	USAU	Fri, Sep 9, 2005	4780.80	4780.80	4716.00	4744.80
3391	NASDAQ	USAU	Thu, Sep 8, 2005	4773.60	4824.00	4730.40	4766.40
3390	NASDAQ	USAU	Wed, Sep 7, 2005	4860.00	4888.80	4809.60	4845.60
3389	NASDAQ	USAU	Tue, Sep 6, 2005	4737.60	4838.40	4608.00	4838.40
3388	NASDAQ	USAU	Fri, Sep 2, 2005	4680.00	4788.00	4672.80	4730.40
3387	NASDAQ	USAU	Thu, Sep 1, 2005	4615.20	4665.60	4572.00	4615.20
3386	NASDAQ	USAU	Wed, Aug 31, 2005	4608.00	4680.00	4528.80	4636.80
3385	NASDAQ	USAU	Tue, Aug 30, 2005	4744.80	4744.80	4608.00	4644.00
3384	NASDAQ	USAU	Mon, Aug 29, 2005	4615.20	4788.00	4528.80	4737.60
3383	NASDAQ	USAU	Fri, Aug 26, 2005	4680.00	4824.00	4680.00	4780.80
3382	NASDAQ	USAU	Thu, Aug 25, 2005	4730.40	4824.00	4730.40	4824.00
3381	NASDAQ	USAU	Wed, Aug 24, 2005	4651.20	4773.60	4644.00	4744.80
3380	NASDAQ	USAU	Tue, Aug 23, 2005	4888.80	4924.80	4615.20	4752.00
3379	NASDAQ	USAU	Mon, Aug 22, 2005	5104.80	5104.80	4867.20	4896.00
3378	NASDAQ	USAU	Fri, Aug 19, 2005	5140.80	5140.80	4924.80	4989.60
3377	NASDAQ	USAU	Thu, Aug 18, 2005	4932.00	4982.40	4917.60	4939.20
3376	NASDAQ	USAU	Wed, Aug 17, 2005	5040.00	5047.20	4946.40	4989.60
3375	NASDAQ	USAU	Tue, Aug 16, 2005	4860.00	5306.40	4860.00	5112.00
3374	NASDAQ	USAU	Mon, Aug 15, 2005	4903.20	5025.60	4752.00	4946.40
3373	NASDAQ	USAU	Fri, Aug 12, 2005	4896.00	4953.60	4881.60	4903.20
3372	NASDAQ	USAU	Thu, Aug 11, 2005	4896.00	5025.60	4766.40	4896.00
3371	NASDAQ	USAU	Wed, Aug 10, 2005	4953.60	4953.60	4946.40	4946.40
3370	NASDAQ	USAU	Tue, Aug 9, 2005	4946.40	5040.00	4932.00	4932.00
3369	NASDAQ	USAU	Mon, Aug 8, 2005	4968.00	5040.00	4910.40	4946.40
3368	NASDAQ	USAU	Fri, Aug 5, 2005	5040.00	5457.60	4579.20	5054.40
3367	NASDAQ	USAU	Thu, Aug 4, 2005	5112.00	5385.60	5112.00	5126.40
3366	NASDAQ	USAU	Wed, Aug 3, 2005	5342.40	5342.40	5148.00	5284.80
3365	NASDAQ	USAU	Tue, Aug 2, 2005	5205.60	5220.00	5112.00	5184.00
3364	NASDAQ	USAU	Mon, Aug 1, 2005	5032.80	5140.80	4953.60	5112.00
3363	NASDAQ	USAU	Fri, Jul 29, 2005	4838.40	4939.20	4752.00	4939.20
3362	NASDAQ	USAU	Thu, Jul 28, 2005	4831.20	5004.00	4831.20	4896.00
3361	NASDAQ	USAU	Wed, Jul 27, 2005	4960.80	4960.80	4831.20	4860.00
3360	NASDAQ	USAU	Tue, Jul 26, 2005	4896.00	4910.40	4896.00	4896.00
3359	NASDAQ	USAU	Mon, Jul 25, 2005	4824.00	4960.80	4824.00	4924.80
3358	NASDAQ	USAU	Fri, Jul 22, 2005	4766.40	4932.00	4716.00	4824.00
3357	NASDAQ	USAU	Thu, Jul 21, 2005	4953.60	5018.40	4665.60	4694.40
3356	NASDAQ	USAU	Wed, Jul 20, 2005	4910.40	5032.80	4420.80	4953.60
3355	NASDAQ	USAU	Tue, Jul 19, 2005	5040.00	5040.00	4860.00	4968.00
3354	NASDAQ	USAU	Mon, Jul 18, 2005	4824.00	5025.60	4716.00	4996.80
3353	NASDAQ	USAU	Fri, Jul 15, 2005	4788.00	4816.80	4687.20	4694.40
3352	NASDAQ	USAU	Thu, Jul 14, 2005	4816.80	4824.00	4687.20	4687.20
3351	NASDAQ	USAU	Wed, Jul 13, 2005	4752.00	4809.60	4687.20	4730.40
3350	NASDAQ	USAU	Tue, Jul 12, 2005	4536.00	4989.60	4341.60	4838.40
3349	NASDAQ	USAU	Mon, Jul 11, 2005	4291.20	4557.60	4255.20	4471.20
3348	NASDAQ	USAU	Fri, Jul 8, 2005	4312.80	4492.80	4312.80	4363.20
3347	NASDAQ	USAU	Thu, Jul 7, 2005	4464.00	4464.00	4334.40	4392.00
3346	NASDAQ	USAU	Wed, Jul 6, 2005	4291.20	4384.80	4233.60	4384.80
3345	NASDAQ	USAU	Tue, Jul 5, 2005	4255.20	4255.20	4176.00	4233.60
3344	NASDAQ	USAU	Fri, Jul 1, 2005	4161.60	4320.00	4140.00	4168.80
3343	NASDAQ	USAU	Thu, Jun 30, 2005	4190.40	4276.80	4176.00	4190.40
3342	NASDAQ	USAU	Wed, Jun 29, 2005	4392.00	4392.00	4226.40	4248.00
3341	NASDAQ	USAU	Tue, Jun 28, 2005	4284.00	4291.20	4176.00	4219.20
3340	NASDAQ	USAU	Mon, Jun 27, 2005	4147.20	4377.60	4147.20	4168.80
3339	NASDAQ	USAU	Fri, Jun 24, 2005	4147.20	4298.40	4147.20	4168.80
3338	NASDAQ	USAU	Thu, Jun 23, 2005	4262.40	4298.40	4212.00	4212.00
3337	NASDAQ	USAU	Wed, Jun 22, 2005	4262.40	4356.00	4262.40	4291.20
3336	NASDAQ	USAU	Tue, Jun 21, 2005	4327.20	4348.80	4305.60	4327.20
3335	NASDAQ	USAU	Mon, Jun 20, 2005	3916.80	4399.20	3880.80	4399.20
3334	NASDAQ	USAU	Fri, Jun 17, 2005	4334.40	4492.80	4255.20	4305.60
3333	NASDAQ	USAU	Thu, Jun 16, 2005	4392.00	4399.20	4276.80	4327.20
3332	NASDAQ	USAU	Wed, Jun 15, 2005	4384.80	4464.00	4348.80	4370.40
3331	NASDAQ	USAU	Tue, Jun 14, 2005	4168.80	4500.00	4147.20	4492.80
3330	NASDAQ	USAU	Mon, Jun 13, 2005	4557.60	4557.60	4456.80	4456.80
3329	NASDAQ	USAU	Fri, Jun 10, 2005	4608.00	4672.80	4384.80	4593.60
3328	NASDAQ	USAU	Thu, Jun 9, 2005	4356.00	4600.80	4320.00	4586.40
3327	NASDAQ	USAU	Wed, Jun 8, 2005	4464.00	4536.00	4017.60	4399.20
3326	NASDAQ	USAU	Tue, Jun 7, 2005	4348.80	4413.60	4334.40	4377.60
3325	NASDAQ	USAU	Mon, Jun 6, 2005	4680.00	4680.00	4392.00	4420.80
3324	NASDAQ	USAU	Fri, Jun 3, 2005	4680.00	4680.00	4104.00	4550.40
3323	NASDAQ	USAU	Thu, Jun 2, 2005	4802.40	4802.40	4320.00	4507.20
3322	NASDAQ	USAU	Wed, Jun 1, 2005	4536.00	4968.00	4471.20	4701.60
3321	NASDAQ	USAU	Tue, May 31, 2005	3564.00	4320.00	3506.40	4298.40
3320	NASDAQ	USAU	Fri, May 27, 2005	3448.80	3448.80	3297.60	3348.00
3319	NASDAQ	USAU	Thu, May 26, 2005	3542.40	3542.40	3384.00	3384.00
3318	NASDAQ	USAU	Wed, May 25, 2005	3261.60	3549.60	3261.60	3456.00
3317	NASDAQ	USAU	Tue, May 24, 2005	3261.60	3369.60	3204.00	3319.20
3316	NASDAQ	USAU	Mon, May 23, 2005	3189.60	3276.00	3189.60	3240.00
3315	NASDAQ	USAU	Fri, May 20, 2005	3376.80	3412.80	3247.20	3261.60
3314	NASDAQ	USAU	Thu, May 19, 2005	3067.20	3355.20	3067.20	3355.20
3313	NASDAQ	USAU	Wed, May 18, 2005	2959.20	3261.60	2959.20	3132.00
3312	NASDAQ	USAU	Tue, May 17, 2005	2894.40	3060.00	2894.40	3060.00
3311	NASDAQ	USAU	Mon, May 16, 2005	2952.00	2980.80	2923.20	2959.20
3310	NASDAQ	USAU	Fri, May 13, 2005	2901.60	2952.00	2901.60	2952.00
3309	NASDAQ	USAU	Thu, May 12, 2005	2937.60	2988.00	2887.20	2973.60
3308	NASDAQ	USAU	Wed, May 11, 2005	2952.00	3002.40	2887.20	3002.40
3307	NASDAQ	USAU	Tue, May 10, 2005	2966.40	3045.60	2887.20	2980.80
3306	NASDAQ	USAU	Mon, May 9, 2005	2829.60	2995.20	2829.60	2995.20
3305	NASDAQ	USAU	Fri, May 6, 2005	2808.00	2988.00	2808.00	2988.00
3304	NASDAQ	USAU	Thu, May 5, 2005	3060.00	3060.00	2865.60	2880.00
3303	NASDAQ	USAU	Wed, May 4, 2005	2923.20	2995.20	2829.60	2995.20
3302	NASDAQ	USAU	Tue, May 3, 2005	3139.20	3139.20	2894.40	2944.80
3301	NASDAQ	USAU	Mon, May 2, 2005	3024.00	3139.20	2858.40	3038.40
3300	NASDAQ	USAU	Fri, Apr 29, 2005	2916.00	3024.00	2901.60	3024.00
3299	NASDAQ	USAU	Thu, Apr 28, 2005	2973.60	3074.40	2916.00	2973.60
3298	NASDAQ	USAU	Wed, Apr 27, 2005	2966.40	3031.20	2966.40	3009.60
3297	NASDAQ	USAU	Tue, Apr 26, 2005	3038.40	3074.40	3009.60	3016.80
3296	NASDAQ	USAU	Mon, Apr 25, 2005	2908.80	3124.80	2908.80	3081.60
3295	NASDAQ	USAU	Fri, Apr 22, 2005	3038.40	3088.80	2923.20	3002.40
3294	NASDAQ	USAU	Thu, Apr 21, 2005	3110.40	3240.00	3110.40	3175.20
3293	NASDAQ	USAU	Wed, Apr 20, 2005	3139.20	3268.80	3038.40	3232.80
3292	NASDAQ	USAU	Tue, Apr 19, 2005	3290.40	3290.40	3139.20	3290.40
3291	NASDAQ	USAU	Mon, Apr 18, 2005	2944.80	3247.20	2815.20	3240.00
3290	NASDAQ	USAU	Fri, Apr 15, 2005	2959.20	3052.80	2872.80	3052.80
3289	NASDAQ	USAU	Thu, Apr 14, 2005	3052.80	3096.00	2923.20	3024.00
3288	NASDAQ	USAU	Wed, Apr 13, 2005	3146.40	3196.80	3146.40	3160.80
3287	NASDAQ	USAU	Tue, Apr 12, 2005	3175.20	3240.00	3160.80	3160.80
3286	NASDAQ	USAU	Mon, Apr 11, 2005	3304.80	3304.80	3232.80	3232.80
3285	NASDAQ	USAU	Fri, Apr 8, 2005	3312.00	3326.40	3290.40	3290.40
3284	NASDAQ	USAU	Thu, Apr 7, 2005	3261.60	3319.20	3261.60	3312.00
3283	NASDAQ	USAU	Wed, Apr 6, 2005	3376.80	3376.80	3283.20	3290.40
3282	NASDAQ	USAU	Tue, Apr 5, 2005	3225.60	3340.80	3225.60	3340.80
3281	NASDAQ	USAU	Mon, Apr 4, 2005	3326.40	3326.40	3168.00	3268.80
3280	NASDAQ	USAU	Fri, Apr 1, 2005	3427.20	3470.40	3362.40	3434.40
3279	NASDAQ	USAU	Thu, Mar 31, 2005	3434.40	3492.00	3355.20	3384.00
3278	NASDAQ	USAU	Wed, Mar 30, 2005	3283.20	3427.20	3283.20	3427.20
3277	NASDAQ	USAU	Tue, Mar 29, 2005	3412.80	3434.40	3283.20	3290.40
3276	NASDAQ	USAU	Mon, Mar 28, 2005	3441.60	3463.20	3398.40	3420.00
3275	NASDAQ	USAU	Thu, Mar 24, 2005	3585.60	3585.60	3470.40	3492.00
3274	NASDAQ	USAU	Wed, Mar 23, 2005	3405.60	3520.80	3384.00	3484.80
3273	NASDAQ	USAU	Tue, Mar 22, 2005	3456.00	3549.60	3384.00	3398.40
3272	NASDAQ	USAU	Mon, Mar 21, 2005	3484.80	3556.80	3463.20	3506.40
3271	NASDAQ	USAU	Fri, Mar 18, 2005	3542.40	3600.00	3456.00	3456.00
3270	NASDAQ	USAU	Thu, Mar 17, 2005	3448.80	3592.80	3448.80	3542.40
3269	NASDAQ	USAU	Wed, Mar 16, 2005	3412.80	3420.00	3348.00	3412.80
3268	NASDAQ	USAU	Tue, Mar 15, 2005	3362.40	3412.80	3362.40	3412.80
3267	NASDAQ	USAU	Mon, Mar 14, 2005	3384.00	3420.00	3348.00	3369.60
3266	NASDAQ	USAU	Fri, Mar 11, 2005	3348.00	3492.00	3348.00	3427.20
3265	NASDAQ	USAU	Thu, Mar 10, 2005	3412.80	3484.80	3405.60	3412.80
3264	NASDAQ	USAU	Wed, Mar 9, 2005	3513.60	3513.60	3420.00	3463.20
3263	NASDAQ	USAU	Tue, Mar 8, 2005	3456.00	3528.00	3456.00	3513.60
3262	NASDAQ	USAU	Mon, Mar 7, 2005	3420.00	3542.40	3420.00	3456.00
3261	NASDAQ	USAU	Fri, Mar 4, 2005	3470.40	3542.40	3405.60	3434.40
3260	NASDAQ	USAU	Thu, Mar 3, 2005	3470.40	3556.80	3463.20	3477.60
3259	NASDAQ	USAU	Wed, Mar 2, 2005	3456.00	3542.40	3456.00	3535.20
3258	NASDAQ	USAU	Tue, Mar 1, 2005	3441.60	3578.40	3261.60	3528.00
3257	NASDAQ	USAU	Mon, Feb 28, 2005	3420.00	3506.40	3412.80	3441.60
3256	NASDAQ	USAU	Fri, Feb 25, 2005	3564.00	3564.00	3463.20	3520.80
3255	NASDAQ	USAU	Thu, Feb 24, 2005	3564.00	3564.00	3463.20	3549.60
3254	NASDAQ	USAU	Wed, Feb 23, 2005	3607.20	3607.20	3434.40	3477.60
3253	NASDAQ	USAU	Tue, Feb 22, 2005	3376.80	3564.00	3362.40	3556.80
3252	NASDAQ	USAU	Fri, Feb 18, 2005	3412.80	3412.80	3189.60	3362.40
3251	NASDAQ	USAU	Thu, Feb 17, 2005	3420.00	3441.60	3297.60	3369.60
3250	NASDAQ	USAU	Wed, Feb 16, 2005	3952.80	3952.80	3304.80	3384.00
3249	NASDAQ	USAU	Tue, Feb 15, 2005	4284.00	4442.40	4284.00	4428.00
3248	NASDAQ	USAU	Mon, Feb 14, 2005	4500.00	4500.00	4269.60	4363.20
3247	NASDAQ	USAU	Fri, Feb 11, 2005	4384.80	4464.00	4370.40	4428.00
3246	NASDAQ	USAU	Thu, Feb 10, 2005	4478.40	4478.40	4312.80	4356.00
3245	NASDAQ	USAU	Wed, Feb 9, 2005	4521.60	4521.60	4255.20	4377.60
3244	NASDAQ	USAU	Tue, Feb 8, 2005	4327.20	4564.80	4327.20	4471.20
3243	NASDAQ	USAU	Mon, Feb 7, 2005	4176.00	4536.00	4176.00	4413.60
3242	NASDAQ	USAU	Fri, Feb 4, 2005	4125.60	4291.20	4068.00	4248.00
3241	NASDAQ	USAU	Thu, Feb 3, 2005	4118.40	4284.00	4111.20	4190.40
3240	NASDAQ	USAU	Wed, Feb 2, 2005	4269.60	4312.80	4190.40	4226.40
3239	NASDAQ	USAU	Tue, Feb 1, 2005	3931.20	4363.20	3924.00	4147.20
3238	NASDAQ	USAU	Mon, Jan 31, 2005	4032.00	4089.60	3952.80	3974.40
3237	NASDAQ	USAU	Fri, Jan 28, 2005	3938.40	3938.40	3830.40	3902.40
3236	NASDAQ	USAU	Thu, Jan 27, 2005	3931.20	3988.80	3794.40	3844.80
3235	NASDAQ	USAU	Wed, Jan 26, 2005	4003.20	4096.80	3816.00	3924.00
3234	NASDAQ	USAU	Tue, Jan 25, 2005	4183.20	4248.00	3974.40	4075.20
3233	NASDAQ	USAU	Mon, Jan 24, 2005	4248.00	4363.20	4140.00	4183.20
3232	NASDAQ	USAU	Fri, Jan 21, 2005	4312.80	4377.60	4248.00	4298.40
3231	NASDAQ	USAU	Thu, Jan 20, 2005	4392.00	4392.00	4284.00	4312.80
3230	NASDAQ	USAU	Wed, Jan 19, 2005	4464.00	4464.00	4312.80	4312.80
3229	NASDAQ	USAU	Tue, Jan 18, 2005	4413.60	4464.00	4341.60	4363.20
3228	NASDAQ	USAU	Fri, Jan 14, 2005	4399.20	4435.20	4284.00	4284.00
3227	NASDAQ	USAU	Thu, Jan 13, 2005	4392.00	4406.40	4284.00	4370.40
3226	NASDAQ	USAU	Wed, Jan 12, 2005	4320.00	4435.20	4284.00	4406.40
3225	NASDAQ	USAU	Tue, Jan 11, 2005	4600.80	4600.80	4320.00	4320.00
3224	NASDAQ	USAU	Mon, Jan 10, 2005	4392.00	4622.40	4392.00	4500.00
3223	NASDAQ	USAU	Fri, Jan 7, 2005	4449.60	4528.80	4341.60	4485.60
3222	NASDAQ	USAU	Thu, Jan 6, 2005	4392.00	4485.60	4392.00	4442.40
3221	NASDAQ	USAU	Wed, Jan 5, 2005	4550.40	4888.80	4334.40	4370.40
3220	NASDAQ	USAU	Tue, Jan 4, 2005	4860.00	4860.00	4557.60	4572.00
3219	NASDAQ	USAU	Mon, Jan 3, 2005	4680.00	4852.80	4521.60	4852.80
3218	NASDAQ	USAU	Fri, Dec 31, 2004	4600.80	4701.60	4514.40	4579.20
3217	NASDAQ	USAU	Thu, Dec 30, 2004	4687.20	4687.20	4363.20	4492.80
3216	NASDAQ	USAU	Wed, Dec 29, 2004	4694.40	4694.40	4521.60	4521.60
3215	NASDAQ	USAU	Tue, Dec 28, 2004	4680.00	4716.00	4615.20	4651.20
3214	NASDAQ	USAU	Mon, Dec 27, 2004	4579.20	4665.60	4500.00	4644.00
3213	NASDAQ	USAU	Thu, Dec 23, 2004	4327.20	4456.80	4327.20	4456.80
3212	NASDAQ	USAU	Wed, Dec 22, 2004	4464.00	4464.00	4334.40	4384.80
3211	NASDAQ	USAU	Tue, Dec 21, 2004	4500.00	4528.80	4327.20	4356.00
3210	NASDAQ	USAU	Mon, Dec 20, 2004	4608.00	4608.00	4320.00	4320.00
3209	NASDAQ	USAU	Fri, Dec 17, 2004	4608.00	4608.00	4312.80	4478.40
3208	NASDAQ	USAU	Thu, Dec 16, 2004	4636.80	4636.80	4478.40	4485.60
3207	NASDAQ	USAU	Wed, Dec 15, 2004	4651.20	4651.20	4586.40	4636.80
3206	NASDAQ	USAU	Tue, Dec 14, 2004	4528.80	4644.00	4485.60	4579.20
3205	NASDAQ	USAU	Mon, Dec 13, 2004	4658.40	4665.60	4521.60	4593.60
3204	NASDAQ	USAU	Fri, Dec 10, 2004	4500.00	4500.00	4334.40	4492.80
3203	NASDAQ	USAU	Thu, Dec 9, 2004	4356.00	4492.80	4312.80	4464.00
3202	NASDAQ	USAU	Wed, Dec 8, 2004	4435.20	4500.00	4406.40	4413.60
3201	NASDAQ	USAU	Tue, Dec 7, 2004	4226.40	4572.00	4226.40	4399.20
3200	NASDAQ	USAU	Mon, Dec 6, 2004	4723.20	4752.00	4507.20	4536.00
3199	NASDAQ	USAU	Fri, Dec 3, 2004	4449.60	4608.00	4384.80	4608.00
3198	NASDAQ	USAU	Thu, Dec 2, 2004	4176.00	4428.00	4176.00	4320.00
3197	NASDAQ	USAU	Wed, Dec 1, 2004	4320.00	4435.20	4240.80	4320.00
3196	NASDAQ	USAU	Tue, Nov 30, 2004	4428.00	4543.20	4219.20	4298.40
3195	NASDAQ	USAU	Mon, Nov 29, 2004	4384.80	4716.00	4312.80	4377.60
3194	NASDAQ	USAU	Fri, Nov 26, 2004	4248.00	4320.00	4248.00	4312.80
3193	NASDAQ	USAU	Wed, Nov 24, 2004	4262.40	4449.60	4190.40	4284.00
3192	NASDAQ	USAU	Tue, Nov 23, 2004	4226.40	4334.40	4075.20	4161.60
3191	NASDAQ	USAU	Mon, Nov 22, 2004	4644.00	4672.80	4240.80	4356.00
3190	NASDAQ	USAU	Fri, Nov 19, 2004	4752.00	4759.20	4536.00	4543.20
3189	NASDAQ	USAU	Thu, Nov 18, 2004	4874.40	5025.60	4608.00	4795.20
3188	NASDAQ	USAU	Wed, Nov 17, 2004	5040.00	5112.00	4824.00	5004.00
3187	NASDAQ	USAU	Tue, Nov 16, 2004	4636.80	4860.00	4442.40	4860.00
3186	NASDAQ	USAU	Mon, Nov 15, 2004	4456.80	4701.60	4413.60	4557.60
3185	NASDAQ	USAU	Fri, Nov 12, 2004	4744.80	4744.80	4572.00	4644.00
3184	NASDAQ	USAU	Thu, Nov 11, 2004	4680.00	4752.00	4572.00	4572.00
3183	NASDAQ	USAU	Wed, Nov 10, 2004	4766.40	4766.40	4766.40	4766.40
3182	NASDAQ	USAU	Tue, Nov 9, 2004	4636.80	4780.80	4622.40	4766.40
3181	NASDAQ	USAU	Mon, Nov 8, 2004	4500.00	4636.80	4500.00	4636.80
3180	NASDAQ	USAU	Fri, Nov 5, 2004	4500.00	4694.40	4500.00	4622.40
3179	NASDAQ	USAU	Thu, Nov 4, 2004	4723.20	4723.20	4428.00	4500.00
3178	NASDAQ	USAU	Wed, Nov 3, 2004	4860.00	4860.00	4651.20	4723.20
3177	NASDAQ	USAU	Tue, Nov 2, 2004	4773.60	4852.80	4773.60	4852.80
3176	NASDAQ	USAU	Mon, Nov 1, 2004	4860.00	4860.00	4752.00	4802.40
3175	NASDAQ	USAU	Fri, Oct 29, 2004	4809.60	4874.40	4788.00	4860.00
3174	NASDAQ	USAU	Thu, Oct 28, 2004	4672.80	4838.40	4608.00	4766.40
3173	NASDAQ	USAU	Wed, Oct 27, 2004	4500.00	4658.40	4500.00	4608.00
3172	NASDAQ	USAU	Tue, Oct 26, 2004	4665.60	4665.60	4471.20	4471.20
3171	NASDAQ	USAU	Mon, Oct 25, 2004	4442.40	4723.20	4442.40	4492.80
3170	NASDAQ	USAU	Fri, Oct 22, 2004	4608.00	4701.60	4507.20	4507.20
3169	NASDAQ	USAU	Thu, Oct 21, 2004	4536.00	4824.00	4464.00	4795.20
3168	NASDAQ	USAU	Wed, Oct 20, 2004	4536.00	4672.80	4428.00	4456.80
3167	NASDAQ	USAU	Tue, Oct 19, 2004	4557.60	4716.00	4536.00	4579.20
3166	NASDAQ	USAU	Mon, Oct 18, 2004	4680.00	4737.60	4564.80	4600.80
3165	NASDAQ	USAU	Fri, Oct 15, 2004	4730.40	4730.40	4680.00	4680.00
3164	NASDAQ	USAU	Thu, Oct 14, 2004	4716.00	4874.40	4708.80	4780.80
3163	NASDAQ	USAU	Wed, Oct 13, 2004	4824.00	5018.40	4723.20	4773.60
3162	NASDAQ	USAU	Tue, Oct 12, 2004	4694.40	4831.20	4680.00	4831.20
3161	NASDAQ	USAU	Mon, Oct 11, 2004	4672.80	4852.80	4536.00	4780.80
3160	NASDAQ	USAU	Fri, Oct 8, 2004	4622.40	4629.60	4536.00	4572.00
3159	NASDAQ	USAU	Thu, Oct 7, 2004	4579.20	4867.20	4507.20	4622.40
3158	NASDAQ	USAU	Wed, Oct 6, 2004	4622.40	4737.60	4579.20	4586.40
3157	NASDAQ	USAU	Tue, Oct 5, 2004	4874.40	4874.40	4608.00	4608.00
3156	NASDAQ	USAU	Mon, Oct 4, 2004	4665.60	4939.20	4658.40	4874.40
3155	NASDAQ	USAU	Fri, Oct 1, 2004	4860.00	5004.00	4680.00	4788.00
3154	NASDAQ	USAU	Thu, Sep 30, 2004	4816.80	4989.60	4788.00	4795.20
3153	NASDAQ	USAU	Wed, Sep 29, 2004	4824.00	4824.00	4680.00	4816.80
3152	NASDAQ	USAU	Tue, Sep 28, 2004	4716.00	4960.80	4615.20	4615.20
3151	NASDAQ	USAU	Mon, Sep 27, 2004	5018.40	5018.40	4701.60	4737.60
3150	NASDAQ	USAU	Fri, Sep 24, 2004	4924.80	5011.20	4680.00	5011.20
3149	NASDAQ	USAU	Thu, Sep 23, 2004	5004.00	5004.00	4824.00	4917.60
3148	NASDAQ	USAU	Wed, Sep 22, 2004	5148.00	5148.00	4896.00	5004.00
3147	NASDAQ	USAU	Tue, Sep 21, 2004	5464.80	5464.80	4946.40	5169.60
3146	NASDAQ	USAU	Mon, Sep 20, 2004	5421.60	5421.60	5140.80	5227.20
3145	NASDAQ	USAU	Fri, Sep 17, 2004	5040.00	5371.20	5040.00	5256.00
3144	NASDAQ	USAU	Thu, Sep 16, 2004	4860.00	5198.40	4852.80	5076.00
3143	NASDAQ	USAU	Wed, Sep 15, 2004	4752.00	4968.00	4752.00	4968.00
3142	NASDAQ	USAU	Tue, Sep 14, 2004	4989.60	4989.60	4759.20	4860.00
3141	NASDAQ	USAU	Mon, Sep 13, 2004	4644.00	4968.00	4644.00	4960.80
3140	NASDAQ	USAU	Fri, Sep 10, 2004	4478.40	4672.80	4478.40	4644.00
3139	NASDAQ	USAU	Thu, Sep 9, 2004	4370.40	4629.60	4370.40	4428.00
3138	NASDAQ	USAU	Wed, Sep 8, 2004	4428.00	4471.20	4428.00	4449.60
3137	NASDAQ	USAU	Tue, Sep 7, 2004	4536.00	4572.00	4442.40	4478.40
3136	NASDAQ	USAU	Fri, Sep 3, 2004	4291.20	4716.00	4291.20	4521.60
3135	NASDAQ	USAU	Thu, Sep 2, 2004	4528.80	4586.40	4348.80	4413.60
3134	NASDAQ	USAU	Wed, Sep 1, 2004	4406.40	4536.00	4262.40	4514.40
3133	NASDAQ	USAU	Tue, Aug 31, 2004	4111.20	4413.60	4111.20	4327.20
3132	NASDAQ	USAU	Mon, Aug 30, 2004	4492.80	4665.60	4269.60	4320.00
3131	NASDAQ	USAU	Fri, Aug 27, 2004	4845.60	4845.60	4442.40	4521.60
3130	NASDAQ	USAU	Thu, Aug 26, 2004	4759.20	4845.60	4586.40	4845.60
3129	NASDAQ	USAU	Wed, Aug 25, 2004	4341.60	4780.80	4341.60	4665.60
3128	NASDAQ	USAU	Tue, Aug 24, 2004	4449.60	4485.60	4392.00	4428.00
3127	NASDAQ	USAU	Mon, Aug 23, 2004	4140.00	4464.00	4140.00	4449.60
3126	NASDAQ	USAU	Fri, Aug 20, 2004	4140.00	4586.40	4140.00	4456.80
3125	NASDAQ	USAU	Thu, Aug 19, 2004	4406.40	4636.80	4147.20	4370.40
3124	NASDAQ	USAU	Wed, Aug 18, 2004	4752.00	4773.60	4248.00	4564.80
3123	NASDAQ	USAU	Tue, Aug 17, 2004	4507.20	4636.80	4363.20	4636.80
3122	NASDAQ	USAU	Mon, Aug 16, 2004	4060.80	4644.00	4060.80	4644.00
3121	NASDAQ	USAU	Fri, Aug 13, 2004	4464.00	4464.00	4003.20	4435.20
3120	NASDAQ	USAU	Thu, Aug 12, 2004	4435.20	4442.40	3902.40	4068.00
3119	NASDAQ	USAU	Wed, Aug 11, 2004	4579.20	4579.20	4334.40	4384.80
3118	NASDAQ	USAU	Tue, Aug 10, 2004	4276.80	4644.00	4248.00	4600.80
3117	NASDAQ	USAU	Mon, Aug 9, 2004	4500.00	4766.40	4500.00	4536.00
3116	NASDAQ	USAU	Fri, Aug 6, 2004	4665.60	4968.00	4514.40	4809.60
3115	NASDAQ	USAU	Thu, Aug 5, 2004	4939.20	5328.00	4701.60	4824.00
3114	NASDAQ	USAU	Wed, Aug 4, 2004	5241.60	5320.80	5076.00	5083.20
3113	NASDAQ	USAU	Tue, Aug 3, 2004	5400.00	5400.00	5140.80	5248.80
3112	NASDAQ	USAU	Mon, Aug 2, 2004	5392.80	5493.60	5119.20	5284.80
3111	NASDAQ	USAU	Fri, Jul 30, 2004	5320.80	5572.80	5061.60	5450.40
3110	NASDAQ	USAU	Thu, Jul 29, 2004	4982.40	5292.00	4982.40	5248.80
3109	NASDAQ	USAU	Wed, Jul 28, 2004	4759.20	4989.60	4752.00	4896.00
3108	NASDAQ	USAU	Tue, Jul 27, 2004	4687.20	4788.00	4687.20	4788.00
3107	NASDAQ	USAU	Mon, Jul 26, 2004	5191.20	5191.20	4795.20	4795.20
3106	NASDAQ	USAU	Fri, Jul 23, 2004	4903.20	5220.00	4845.60	4960.80
3105	NASDAQ	USAU	Thu, Jul 22, 2004	5112.00	5205.60	4759.20	4989.60
3104	NASDAQ	USAU	Wed, Jul 21, 2004	4608.00	5205.60	4608.00	5018.40
3103	NASDAQ	USAU	Tue, Jul 20, 2004	4874.40	5076.00	4838.40	5076.00
3102	NASDAQ	USAU	Mon, Jul 19, 2004	5220.00	5220.00	4888.80	4975.20
3101	NASDAQ	USAU	Fri, Jul 16, 2004	5097.60	5241.60	5097.60	5155.20
3100	NASDAQ	USAU	Thu, Jul 15, 2004	5112.00	5248.80	5076.00	5184.00
3099	NASDAQ	USAU	Wed, Jul 14, 2004	4831.20	5076.00	4831.20	5076.00
3098	NASDAQ	USAU	Tue, Jul 13, 2004	4766.40	5112.00	4485.60	5076.00
3097	NASDAQ	USAU	Mon, Jul 12, 2004	5652.00	5652.00	4896.00	5097.60
3096	NASDAQ	USAU	Fri, Jul 9, 2004	5335.20	5709.60	5335.20	5572.80
3095	NASDAQ	USAU	Thu, Jul 8, 2004	5904.00	5940.00	5241.60	5450.40
3094	NASDAQ	USAU	Wed, Jul 7, 2004	6480.00	6480.00	5796.00	5947.20
3093	NASDAQ	USAU	Tue, Jul 6, 2004	6552.00	6616.80	6278.40	6285.60
3092	NASDAQ	USAU	Fri, Jul 2, 2004	6552.00	6624.00	6523.20	6544.80
3091	NASDAQ	USAU	Thu, Jul 1, 2004	6343.20	6696.00	6343.20	6638.40
3090	NASDAQ	USAU	Wed, Jun 30, 2004	6703.20	6739.20	6494.40	6624.00
3089	NASDAQ	USAU	Tue, Jun 29, 2004	6552.00	6732.00	6552.00	6624.00
3088	NASDAQ	USAU	Mon, Jun 28, 2004	6717.60	6832.80	6552.00	6688.80
3087	NASDAQ	USAU	Fri, Jun 25, 2004	6559.20	6732.00	6494.40	6588.00
3086	NASDAQ	USAU	Thu, Jun 24, 2004	6523.20	6768.00	6523.20	6768.00
3085	NASDAQ	USAU	Wed, Jun 23, 2004	6588.00	6832.80	6566.40	6595.20
3084	NASDAQ	USAU	Tue, Jun 22, 2004	6480.00	6804.00	6307.20	6595.20
3083	NASDAQ	USAU	Mon, Jun 21, 2004	6624.00	6710.40	6480.00	6652.80
3082	NASDAQ	USAU	Fri, Jun 18, 2004	6775.20	6825.60	6660.00	6660.00
3081	NASDAQ	USAU	Thu, Jun 17, 2004	6825.60	6991.20	6660.00	6804.00
3080	NASDAQ	USAU	Wed, Jun 16, 2004	6732.00	6976.80	6696.00	6825.60
3079	NASDAQ	USAU	Tue, Jun 15, 2004	6753.60	7020.00	6732.00	6739.20
3078	NASDAQ	USAU	Mon, Jun 14, 2004	6904.80	6948.00	6703.20	6840.00
3077	NASDAQ	USAU	Thu, Jun 10, 2004	6660.00	6955.20	6660.00	6811.20
3076	NASDAQ	USAU	Wed, Jun 9, 2004	7192.80	7192.80	6559.20	6624.00
3075	NASDAQ	USAU	Tue, Jun 8, 2004	7344.00	7344.00	7020.00	7221.60
3074	NASDAQ	USAU	Mon, Jun 7, 2004	6868.80	7480.80	6652.80	7164.00
3073	NASDAQ	USAU	Fri, Jun 4, 2004	6768.00	6962.40	6278.40	6616.80
3072	NASDAQ	USAU	Thu, Jun 3, 2004	5832.00	6019.20	5803.20	5940.00
3071	NASDAQ	USAU	Wed, Jun 2, 2004	5364.00	5940.00	5364.00	5796.00
3070	NASDAQ	USAU	Tue, Jun 1, 2004	5760.00	5760.00	5558.40	5702.40
3069	NASDAQ	USAU	Fri, May 28, 2004	6300.00	6480.00	5716.80	5796.00
3068	NASDAQ	USAU	Thu, May 27, 2004	5580.00	5796.00	5421.60	5760.00
3067	NASDAQ	USAU	Wed, May 26, 2004	5551.20	5896.80	5263.20	5580.00
3066	NASDAQ	USAU	Tue, May 25, 2004	5580.00	5940.00	5536.80	5896.80
3065	NASDAQ	USAU	Mon, May 24, 2004	5371.20	5716.80	5241.60	5709.60
3064	NASDAQ	USAU	Fri, May 21, 2004	5378.40	5378.40	5212.80	5241.60
3063	NASDAQ	USAU	Thu, May 20, 2004	5508.00	5508.00	5320.80	5320.80
3062	NASDAQ	USAU	Wed, May 19, 2004	5256.00	5572.80	5256.00	5414.40
3061	NASDAQ	USAU	Tue, May 18, 2004	5176.80	5227.20	4968.00	5184.00
3060	NASDAQ	USAU	Mon, May 17, 2004	6278.40	6451.20	5112.00	5184.00
3059	NASDAQ	USAU	Fri, May 14, 2004	5652.00	5652.00	5090.40	5212.80
3058	NASDAQ	USAU	Thu, May 13, 2004	5112.00	5508.00	5112.00	5472.00
3057	NASDAQ	USAU	Wed, May 12, 2004	5479.20	5544.00	5176.80	5356.80
3056	NASDAQ	USAU	Tue, May 11, 2004	5176.80	5616.00	5176.80	5616.00
3055	NASDAQ	USAU	Mon, May 10, 2004	5644.80	5644.80	5191.20	5450.40
3054	NASDAQ	USAU	Fri, May 7, 2004	5191.20	5637.60	5191.20	5479.20
3053	NASDAQ	USAU	Thu, May 6, 2004	5191.20	5536.80	5191.20	5436.00
3052	NASDAQ	USAU	Wed, May 5, 2004	5241.60	5436.00	5047.20	5313.60
3051	NASDAQ	USAU	Tue, May 4, 2004	5140.80	5364.00	5047.20	5364.00
3050	NASDAQ	USAU	Mon, May 3, 2004	4939.20	5191.20	4939.20	5140.80
3049	NASDAQ	USAU	Fri, Apr 30, 2004	5378.40	5536.80	4507.20	4968.00
3048	NASDAQ	USAU	Thu, Apr 29, 2004	5407.20	5572.80	5407.20	5500.80
3047	NASDAQ	USAU	Wed, Apr 28, 2004	6206.40	6206.40	5472.00	5652.00
3046	NASDAQ	USAU	Tue, Apr 27, 2004	6458.40	6602.40	6213.60	6213.60
3045	NASDAQ	USAU	Mon, Apr 26, 2004	6566.40	6724.80	6422.40	6422.40
3044	NASDAQ	USAU	Fri, Apr 23, 2004	6472.80	6508.80	6386.40	6501.60
3043	NASDAQ	USAU	Thu, Apr 22, 2004	6436.80	6580.80	6120.00	6487.20
3042	NASDAQ	USAU	Wed, Apr 21, 2004	6508.80	6588.00	5976.00	6487.20
3041	NASDAQ	USAU	Tue, Apr 20, 2004	6328.80	6516.00	6235.20	6379.20
3040	NASDAQ	USAU	Mon, Apr 19, 2004	6199.20	6321.60	5940.00	6163.20
3039	NASDAQ	USAU	Fri, Apr 16, 2004	6084.00	6192.00	5846.40	6120.00
3038	NASDAQ	USAU	Thu, Apr 15, 2004	5450.40	6264.00	5119.20	6264.00
3037	NASDAQ	USAU	Wed, Apr 14, 2004	5212.80	5644.80	5018.40	5457.60
3036	NASDAQ	USAU	Tue, Apr 13, 2004	5184.00	5277.60	5004.00	5004.00
3035	NASDAQ	USAU	Mon, Apr 12, 2004	5090.40	5205.60	4953.60	5119.20
3034	NASDAQ	USAU	Thu, Apr 8, 2004	5227.20	5227.20	5025.60	5148.00
3033	NASDAQ	USAU	Wed, Apr 7, 2004	4968.00	5184.00	4968.00	5176.80
3032	NASDAQ	USAU	Tue, Apr 6, 2004	5234.40	5234.40	4896.00	4903.20
3031	NASDAQ	USAU	Mon, Apr 5, 2004	5004.00	5212.80	4910.40	5169.60
3030	NASDAQ	USAU	Fri, Apr 2, 2004	4500.00	4982.40	4500.00	4888.80
3029	NASDAQ	USAU	Thu, Apr 1, 2004	4464.00	4500.00	4456.80	4456.80
3028	NASDAQ	USAU	Wed, Mar 31, 2004	4464.00	4716.00	4449.60	4464.00
3027	NASDAQ	USAU	Tue, Mar 30, 2004	4356.00	4500.00	4356.00	4492.80
3026	NASDAQ	USAU	Mon, Mar 29, 2004	4680.00	4708.80	4399.20	4449.60
3025	NASDAQ	USAU	Fri, Mar 26, 2004	4579.20	4680.00	4543.20	4636.80
3024	NASDAQ	USAU	Thu, Mar 25, 2004	4406.40	4449.60	4377.60	4449.60
3023	NASDAQ	USAU	Wed, Mar 24, 2004	4356.00	4536.00	4356.00	4536.00
3022	NASDAQ	USAU	Tue, Mar 23, 2004	4600.80	4600.80	4320.00	4356.00
3021	NASDAQ	USAU	Mon, Mar 22, 2004	4716.00	4716.00	4392.00	4572.00
3020	NASDAQ	USAU	Fri, Mar 19, 2004	4622.40	4672.80	4564.80	4593.60
3019	NASDAQ	USAU	Thu, Mar 18, 2004	4658.40	4716.00	4550.40	4564.80
3018	NASDAQ	USAU	Wed, Mar 17, 2004	4507.20	4651.20	4507.20	4586.40
3017	NASDAQ	USAU	Tue, Mar 16, 2004	4615.20	4672.80	4363.20	4363.20
3016	NASDAQ	USAU	Mon, Mar 15, 2004	4341.60	4672.80	4341.60	4507.20
3015	NASDAQ	USAU	Fri, Mar 12, 2004	4521.60	4716.00	4521.60	4536.00
3014	NASDAQ	USAU	Thu, Mar 11, 2004	4363.20	4572.00	4320.00	4464.00
3013	NASDAQ	USAU	Wed, Mar 10, 2004	4860.00	4860.00	4644.00	4644.00
3012	NASDAQ	USAU	Tue, Mar 9, 2004	5004.00	5004.00	4629.60	4680.00
3011	NASDAQ	USAU	Mon, Mar 8, 2004	4888.80	5040.00	4888.80	4903.20
3010	NASDAQ	USAU	Fri, Mar 5, 2004	4903.20	4903.20	4860.00	4867.20
3009	NASDAQ	USAU	Thu, Mar 4, 2004	4989.60	5364.00	4896.00	4939.20
3008	NASDAQ	USAU	Wed, Mar 3, 2004	4680.00	5040.00	4680.00	4968.00
3007	NASDAQ	USAU	Tue, Mar 2, 2004	4536.00	4687.20	4536.00	4651.20
3006	NASDAQ	USAU	Mon, Mar 1, 2004	4636.80	4636.80	4464.00	4572.00
3005	NASDAQ	USAU	Fri, Feb 27, 2004	4363.20	4608.00	4363.20	4608.00
3004	NASDAQ	USAU	Thu, Feb 26, 2004	4500.00	4644.00	4363.20	4363.20
3003	NASDAQ	USAU	Wed, Feb 25, 2004	4449.60	4536.00	4399.20	4528.80
3002	NASDAQ	USAU	Tue, Feb 24, 2004	4680.00	4680.00	4384.80	4392.00
3001	NASDAQ	USAU	Mon, Feb 23, 2004	4435.20	4968.00	4435.20	4557.60
3000	NASDAQ	USAU	Fri, Feb 20, 2004	4824.00	4824.00	4485.60	4600.80
2999	NASDAQ	USAU	Thu, Feb 19, 2004	5313.60	5450.40	4348.80	4658.40
2998	NASDAQ	USAU	Wed, Feb 18, 2004	4672.80	5342.40	4672.80	5133.60
2997	NASDAQ	USAU	Tue, Feb 17, 2004	4572.00	4708.80	4572.00	4644.00
2996	NASDAQ	USAU	Fri, Feb 13, 2004	4521.60	4644.00	4507.20	4572.00
2995	NASDAQ	USAU	Thu, Feb 12, 2004	4500.00	4672.80	4449.60	4622.40
2994	NASDAQ	USAU	Wed, Feb 11, 2004	4356.00	4572.00	3859.20	4413.60
2993	NASDAQ	USAU	Tue, Feb 10, 2004	3981.60	4248.00	3708.00	4176.00
2992	NASDAQ	USAU	Mon, Feb 9, 2004	3996.00	4089.60	3837.60	3924.00
2991	NASDAQ	USAU	Fri, Feb 6, 2004	4320.00	4464.00	3888.00	4068.00
2990	NASDAQ	USAU	Thu, Feb 5, 2004	4291.20	4291.20	3571.20	3787.20
2989	NASDAQ	USAU	Wed, Feb 4, 2004	3960.00	3988.80	3772.80	3988.80
2988	NASDAQ	USAU	Tue, Feb 3, 2004	4068.00	4284.00	3751.20	4068.00
2987	NASDAQ	USAU	Mon, Feb 2, 2004	3866.40	4017.60	3830.40	3967.20
2986	NASDAQ	USAU	Fri, Jan 30, 2004	4176.00	4176.00	3852.00	3873.60
2985	NASDAQ	USAU	Thu, Jan 29, 2004	4464.00	4464.00	3996.00	4068.00
2984	NASDAQ	USAU	Wed, Jan 28, 2004	4694.40	5126.40	3974.40	4111.20
2983	NASDAQ	USAU	Tue, Jan 27, 2004	3866.40	4586.40	3866.40	3974.40
2982	NASDAQ	USAU	Mon, Jan 26, 2004	3319.20	3873.60	3319.20	3852.00
2981	NASDAQ	USAU	Fri, Jan 23, 2004	3398.40	3456.00	3312.00	3355.20
2980	NASDAQ	USAU	Thu, Jan 22, 2004	3283.20	3492.00	3168.00	3225.60
2979	NASDAQ	USAU	Wed, Jan 21, 2004	3398.40	3456.00	3304.80	3304.80
2978	NASDAQ	USAU	Tue, Jan 20, 2004	3355.20	3607.20	3240.00	3362.40
2977	NASDAQ	USAU	Fri, Jan 16, 2004	3369.60	3556.80	3369.60	3556.80
2976	NASDAQ	USAU	Thu, Jan 15, 2004	3182.40	3312.00	3168.00	3276.00
2975	NASDAQ	USAU	Wed, Jan 14, 2004	3038.40	3211.20	2988.00	3168.00
2974	NASDAQ	USAU	Tue, Jan 13, 2004	3096.00	3189.60	2995.20	3002.40
2973	NASDAQ	USAU	Mon, Jan 12, 2004	3060.00	3132.00	2880.00	3081.60
2972	NASDAQ	USAU	Fri, Jan 9, 2004	2966.40	3124.80	2966.40	3060.00
2971	NASDAQ	USAU	Thu, Jan 8, 2004	3103.20	3103.20	2952.00	3103.20
2970	NASDAQ	USAU	Wed, Jan 7, 2004	3096.00	3189.60	2959.20	2988.00
2969	NASDAQ	USAU	Tue, Jan 6, 2004	3096.00	3132.00	2988.00	3038.40
2968	NASDAQ	USAU	Mon, Jan 5, 2004	3088.80	3096.00	2952.00	3096.00
2967	NASDAQ	USAU	Fri, Jan 2, 2004	3132.00	3132.00	2952.00	2952.00
2966	NASDAQ	USAU	Wed, Dec 31, 2003	2750.40	3117.60	2736.00	3024.00
2965	NASDAQ	USAU	Tue, Dec 30, 2003	2750.40	2880.00	2750.40	2772.00
2964	NASDAQ	USAU	Mon, Dec 29, 2003	2880.00	2944.80	2822.40	2822.40
2963	NASDAQ	USAU	Fri, Dec 26, 2003	2930.40	2952.00	2880.00	2880.00
2962	NASDAQ	USAU	Wed, Dec 24, 2003	2700.00	2930.40	2700.00	2930.40
2961	NASDAQ	USAU	Tue, Dec 23, 2003	2995.20	2995.20	2829.60	2930.40
2960	NASDAQ	USAU	Mon, Dec 22, 2003	2800.80	2930.40	2772.00	2901.60
2959	NASDAQ	USAU	Fri, Dec 19, 2003	3168.00	3196.80	2815.20	2844.00
2958	NASDAQ	USAU	Thu, Dec 18, 2003	2887.20	2894.40	2880.00	2880.00
2957	NASDAQ	USAU	Wed, Dec 17, 2003	2793.60	2966.40	2793.60	2800.80
2956	NASDAQ	USAU	Tue, Dec 16, 2003	2880.00	2966.40	2772.00	2966.40
2955	NASDAQ	USAU	Mon, Dec 15, 2003	2916.00	2980.80	2880.00	2923.20
2954	NASDAQ	USAU	Fri, Dec 12, 2003	2880.00	2995.20	2808.00	2880.00
2953	NASDAQ	USAU	Thu, Dec 11, 2003	2750.40	3060.00	2750.40	2937.60
2952	NASDAQ	USAU	Wed, Dec 10, 2003	2844.00	2880.00	2750.40	2750.40
2951	NASDAQ	USAU	Tue, Dec 9, 2003	2887.20	2988.00	2844.00	2844.00
2950	NASDAQ	USAU	Mon, Dec 8, 2003	2887.20	3232.80	2887.20	2980.80
2949	NASDAQ	USAU	Fri, Dec 5, 2003	2930.40	3117.60	2880.00	2880.00
2948	NASDAQ	USAU	Thu, Dec 4, 2003	3024.00	3081.60	2887.20	2887.20
2947	NASDAQ	USAU	Wed, Dec 3, 2003	3139.20	3160.80	3024.00	3024.00
2946	NASDAQ	USAU	Tue, Dec 2, 2003	3247.20	3254.40	3103.20	3132.00
2945	NASDAQ	USAU	Mon, Dec 1, 2003	3196.80	3196.80	3103.20	3132.00
2944	NASDAQ	USAU	Fri, Nov 28, 2003	3254.40	3254.40	3031.20	3168.00
2943	NASDAQ	USAU	Wed, Nov 26, 2003	3254.40	3254.40	3024.00	3218.40
2942	NASDAQ	USAU	Tue, Nov 25, 2003	3254.40	3254.40	3189.60	3247.20
2941	NASDAQ	USAU	Mon, Nov 24, 2003	2916.00	3240.00	2851.20	3240.00
2940	NASDAQ	USAU	Fri, Nov 21, 2003	3096.00	3096.00	2880.00	2952.00
2939	NASDAQ	USAU	Thu, Nov 20, 2003	3132.00	3420.00	3096.00	3240.00
2938	NASDAQ	USAU	Wed, Nov 19, 2003	3211.20	3348.00	3132.00	3132.00
2937	NASDAQ	USAU	Tue, Nov 18, 2003	3441.60	3513.60	3204.00	3211.20
2936	NASDAQ	USAU	Mon, Nov 17, 2003	3535.20	3535.20	3182.40	3384.00
2935	NASDAQ	USAU	Fri, Nov 14, 2003	3600.00	3600.00	3384.00	3398.40
2934	NASDAQ	USAU	Thu, Nov 13, 2003	3326.40	3592.80	3326.40	3564.00
2933	NASDAQ	USAU	Wed, Nov 12, 2003	3513.60	3585.60	3384.00	3420.00
2932	NASDAQ	USAU	Tue, Nov 11, 2003	3420.00	3592.80	3326.40	3384.00
2931	NASDAQ	USAU	Mon, Nov 10, 2003	3456.00	3628.80	3420.00	3434.40
2930	NASDAQ	USAU	Fri, Nov 7, 2003	3153.60	3571.20	3153.60	3456.00
2929	NASDAQ	USAU	Thu, Nov 6, 2003	3398.40	3412.80	3175.20	3376.80
2928	NASDAQ	USAU	Wed, Nov 5, 2003	3168.00	3326.40	3139.20	3304.80
2927	NASDAQ	USAU	Tue, Nov 4, 2003	3254.40	3254.40	3146.40	3204.00
2926	NASDAQ	USAU	Mon, Nov 3, 2003	3096.00	3240.00	3088.80	3132.00
2925	NASDAQ	USAU	Fri, Oct 31, 2003	2880.00	3096.00	2750.40	3024.00
2924	NASDAQ	USAU	Thu, Oct 30, 2003	2973.60	3016.80	2916.00	2916.00
2923	NASDAQ	USAU	Wed, Oct 29, 2003	2880.00	2923.20	2844.00	2923.20
2922	NASDAQ	USAU	Tue, Oct 28, 2003	2908.80	2908.80	2800.80	2880.00
2921	NASDAQ	USAU	Mon, Oct 27, 2003	2880.00	2901.60	2779.20	2851.20
2920	NASDAQ	USAU	Fri, Oct 24, 2003	2851.20	2880.00	2851.20	2858.40
2919	NASDAQ	USAU	Thu, Oct 23, 2003	2887.20	2908.80	2851.20	2858.40
2918	NASDAQ	USAU	Wed, Oct 22, 2003	2952.00	3016.80	2887.20	2887.20
2917	NASDAQ	USAU	Tue, Oct 21, 2003	3045.60	3045.60	2937.60	2952.00
2916	NASDAQ	USAU	Mon, Oct 20, 2003	3204.00	3204.00	3067.20	3067.20
2915	NASDAQ	USAU	Fri, Oct 17, 2003	3124.80	3182.40	3124.80	3124.80
2914	NASDAQ	USAU	Thu, Oct 16, 2003	3103.20	3139.20	3045.60	3132.00
2913	NASDAQ	USAU	Wed, Oct 15, 2003	2930.40	3096.00	2880.00	3024.00
2912	NASDAQ	USAU	Tue, Oct 14, 2003	2880.00	2952.00	2851.20	2858.40
2911	NASDAQ	USAU	Mon, Oct 13, 2003	2865.60	2944.80	2836.80	2887.20
2910	NASDAQ	USAU	Fri, Oct 10, 2003	2973.60	2973.60	2844.00	2880.00
2909	NASDAQ	USAU	Thu, Oct 9, 2003	2930.40	3038.40	2880.00	2880.00
2908	NASDAQ	USAU	Wed, Oct 8, 2003	2815.20	2980.80	2815.20	2980.80
2907	NASDAQ	USAU	Tue, Oct 7, 2003	2923.20	2980.80	2822.40	2944.80
2906	NASDAQ	USAU	Mon, Oct 6, 2003	2829.60	2959.20	2779.20	2808.00
2905	NASDAQ	USAU	Fri, Oct 3, 2003	2829.60	2880.00	2743.20	2743.20
2904	NASDAQ	USAU	Thu, Oct 2, 2003	2930.40	2930.40	2743.20	2743.20
2903	NASDAQ	USAU	Wed, Oct 1, 2003	2930.40	2930.40	2894.40	2894.40
2902	NASDAQ	USAU	Tue, Sep 30, 2003	2793.60	2872.80	2714.40	2800.80
2901	NASDAQ	USAU	Mon, Sep 29, 2003	2872.80	2973.60	2750.40	2880.00
2900	NASDAQ	USAU	Fri, Sep 26, 2003	2728.80	2772.00	2728.80	2772.00
2899	NASDAQ	USAU	Thu, Sep 25, 2003	2995.20	2995.20	2635.20	2779.20
2898	NASDAQ	USAU	Wed, Sep 24, 2003	3016.80	3024.00	2872.80	2880.00
2897	NASDAQ	USAU	Tue, Sep 23, 2003	3024.00	3024.00	2952.00	2952.00
2896	NASDAQ	USAU	Mon, Sep 22, 2003	3024.00	3024.00	2894.40	2901.60
2895	NASDAQ	USAU	Fri, Sep 19, 2003	2995.20	3009.60	2700.00	2952.00
2894	NASDAQ	USAU	Thu, Sep 18, 2003	2923.20	3016.80	2923.20	3016.80
2893	NASDAQ	USAU	Wed, Sep 17, 2003	2952.00	2952.00	2908.80	2944.80
2892	NASDAQ	USAU	Tue, Sep 16, 2003	2973.60	2995.20	2880.00	2930.40
2891	NASDAQ	USAU	Mon, Sep 15, 2003	2923.20	3024.00	2872.80	3016.80
2890	NASDAQ	USAU	Fri, Sep 12, 2003	3031.20	3031.20	2800.80	2988.00
2889	NASDAQ	USAU	Thu, Sep 11, 2003	2959.20	3016.80	2844.00	2937.60
2888	NASDAQ	USAU	Wed, Sep 10, 2003	3211.20	3211.20	2944.80	2959.20
2887	NASDAQ	USAU	Tue, Sep 9, 2003	3168.00	3304.80	3168.00	3240.00
2886	NASDAQ	USAU	Mon, Sep 8, 2003	3290.40	3420.00	3189.60	3189.60
2885	NASDAQ	USAU	Fri, Sep 5, 2003	3175.20	3448.80	3060.00	3232.80
2884	NASDAQ	USAU	Thu, Sep 4, 2003	3240.00	3276.00	3168.00	3232.80
2883	NASDAQ	USAU	Wed, Sep 3, 2003	2952.00	3247.20	2944.80	3247.20
2882	NASDAQ	USAU	Tue, Sep 2, 2003	2844.00	3024.00	2844.00	2966.40
2881	NASDAQ	USAU	Fri, Aug 29, 2003	2880.00	2916.00	2786.40	2822.40
2880	NASDAQ	USAU	Thu, Aug 28, 2003	2944.80	2944.80	2736.00	2865.60
2879	NASDAQ	USAU	Wed, Aug 27, 2003	2952.00	2973.60	2836.80	2901.60
2878	NASDAQ	USAU	Tue, Aug 26, 2003	2736.00	3168.00	2736.00	2880.00
2877	NASDAQ	USAU	Mon, Aug 25, 2003	3024.00	3110.40	2844.00	2916.00
2876	NASDAQ	USAU	Fri, Aug 22, 2003	2844.00	3153.60	2844.00	3024.00
2875	NASDAQ	USAU	Thu, Aug 21, 2003	3009.60	3060.00	2865.60	2916.00
2874	NASDAQ	USAU	Wed, Aug 20, 2003	2736.00	3016.80	2707.20	3016.80
2873	NASDAQ	USAU	Tue, Aug 19, 2003	2592.00	2736.00	2592.00	2714.40
2872	NASDAQ	USAU	Mon, Aug 18, 2003	2527.20	2692.80	2462.40	2671.20
2871	NASDAQ	USAU	Fri, Aug 15, 2003	2484.00	2484.00	2484.00	2484.00
2870	NASDAQ	USAU	Thu, Aug 14, 2003	2455.20	2664.00	2455.20	2534.40
2869	NASDAQ	USAU	Wed, Aug 13, 2003	2455.20	2671.20	2455.20	2534.40
2868	NASDAQ	USAU	Tue, Aug 12, 2003	2599.20	2606.40	2527.20	2556.00
2867	NASDAQ	USAU	Mon, Aug 11, 2003	2505.60	2606.40	2505.60	2606.40
2866	NASDAQ	USAU	Fri, Aug 8, 2003	2606.40	2606.40	2527.20	2527.20
2865	NASDAQ	USAU	Thu, Aug 7, 2003	2606.40	2613.60	2599.20	2599.20
2864	NASDAQ	USAU	Wed, Aug 6, 2003	2664.00	2664.00	2635.20	2635.20
2863	NASDAQ	USAU	Tue, Aug 5, 2003	2714.40	2714.40	2628.00	2671.20
2862	NASDAQ	USAU	Mon, Aug 4, 2003	2700.00	2714.40	2606.40	2656.80
2861	NASDAQ	USAU	Fri, Aug 1, 2003	2628.00	2642.40	2592.00	2642.40
2860	NASDAQ	USAU	Thu, Jul 31, 2003	2592.00	2685.60	2592.00	2599.20
2859	NASDAQ	USAU	Wed, Jul 30, 2003	2606.40	2772.00	2592.00	2685.60
2858	NASDAQ	USAU	Tue, Jul 29, 2003	2808.00	2808.00	2628.00	2707.20
2857	NASDAQ	USAU	Mon, Jul 28, 2003	2808.00	2858.40	2556.00	2757.60
2856	NASDAQ	USAU	Fri, Jul 25, 2003	2664.00	2815.20	2635.20	2793.60
2855	NASDAQ	USAU	Thu, Jul 24, 2003	2599.20	2772.00	2599.20	2772.00
2854	NASDAQ	USAU	Wed, Jul 23, 2003	2721.60	2844.00	2592.00	2592.00
2853	NASDAQ	USAU	Tue, Jul 22, 2003	2548.80	2844.00	2548.80	2822.40
2852	NASDAQ	USAU	Mon, Jul 21, 2003	2772.00	2865.60	2505.60	2678.40
2851	NASDAQ	USAU	Fri, Jul 18, 2003	2808.00	2822.40	2678.40	2772.00
2850	NASDAQ	USAU	Thu, Jul 17, 2003	2527.20	2808.00	2527.20	2692.80
2849	NASDAQ	USAU	Wed, Jul 16, 2003	2678.40	2700.00	2448.00	2556.00
2848	NASDAQ	USAU	Tue, Jul 15, 2003	2304.00	2534.40	2304.00	2397.60
2847	NASDAQ	USAU	Mon, Jul 14, 2003	2390.40	2440.80	2210.40	2304.00
2846	NASDAQ	USAU	Fri, Jul 11, 2003	2340.00	2440.80	2340.00	2440.80
2845	NASDAQ	USAU	Thu, Jul 10, 2003	2412.00	2412.00	2340.00	2347.20
2844	NASDAQ	USAU	Wed, Jul 9, 2003	2311.20	2412.00	2311.20	2404.80
2843	NASDAQ	USAU	Tue, Jul 8, 2003	2203.20	2361.60	2188.80	2361.60
2842	NASDAQ	USAU	Mon, Jul 7, 2003	2203.20	2318.40	2196.00	2239.20
2841	NASDAQ	USAU	Thu, Jul 3, 2003	2203.20	2203.20	2203.20	2203.20
2840	NASDAQ	USAU	Wed, Jul 2, 2003	2196.00	2210.40	2196.00	2210.40
2839	NASDAQ	USAU	Mon, Jun 30, 2003	2318.40	2318.40	2196.00	2196.00
2838	NASDAQ	USAU	Fri, Jun 27, 2003	2188.80	2311.20	2174.40	2311.20
2837	NASDAQ	USAU	Thu, Jun 26, 2003	2124.00	2196.00	2124.00	2181.60
2836	NASDAQ	USAU	Wed, Jun 25, 2003	2181.60	2188.80	2023.20	2160.00
2835	NASDAQ	USAU	Tue, Jun 24, 2003	2210.40	2210.40	2160.00	2188.80
2834	NASDAQ	USAU	Mon, Jun 23, 2003	2160.00	2347.20	2160.00	2210.40
2833	NASDAQ	USAU	Fri, Jun 20, 2003	2224.80	2224.80	2102.40	2152.80
2832	NASDAQ	USAU	Thu, Jun 19, 2003	2412.00	2412.00	2224.80	2224.80
2831	NASDAQ	USAU	Wed, Jun 18, 2003	2541.60	2671.20	2268.00	2340.00
2830	NASDAQ	USAU	Tue, Jun 17, 2003	2649.60	2664.00	2541.60	2628.00
2829	NASDAQ	USAU	Mon, Jun 16, 2003	2383.20	2426.40	2383.20	2390.40
2828	NASDAQ	USAU	Fri, Jun 13, 2003	2448.00	2455.20	2376.00	2412.00
2827	NASDAQ	USAU	Thu, Jun 12, 2003	2505.60	2505.60	2433.60	2433.60
2826	NASDAQ	USAU	Wed, Jun 11, 2003	2419.20	2505.60	2419.20	2505.60
2825	NASDAQ	USAU	Tue, Jun 10, 2003	2448.00	2448.00	2412.00	2448.00
2824	NASDAQ	USAU	Mon, Jun 9, 2003	2520.00	2520.00	2412.00	2412.00
2823	NASDAQ	USAU	Fri, Jun 6, 2003	2448.00	2484.00	2412.00	2448.00
2822	NASDAQ	USAU	Thu, Jun 5, 2003	2520.00	2592.00	2412.00	2426.40
2821	NASDAQ	USAU	Wed, Jun 4, 2003	2476.80	2642.40	2476.80	2520.00
2820	NASDAQ	USAU	Tue, Jun 3, 2003	2440.80	2476.80	2376.00	2476.80
2819	NASDAQ	USAU	Mon, Jun 2, 2003	2448.00	2664.00	2246.40	2484.00
2818	NASDAQ	USAU	Fri, May 30, 2003	2016.00	2246.40	2016.00	2210.40
2817	NASDAQ	USAU	Thu, May 29, 2003	1944.00	2030.40	1929.60	2016.00
2816	NASDAQ	USAU	Wed, May 28, 2003	1886.40	2052.00	1886.40	1944.00
2815	NASDAQ	USAU	Tue, May 27, 2003	1886.40	1951.20	1879.20	1922.40
2814	NASDAQ	USAU	Fri, May 23, 2003	1929.60	1929.60	1807.20	1814.40
2813	NASDAQ	USAU	Thu, May 22, 2003	1800.00	1908.00	1800.00	1843.20
2812	NASDAQ	USAU	Wed, May 21, 2003	1800.00	1821.60	1800.00	1821.60
2811	NASDAQ	USAU	Tue, May 20, 2003	1908.00	1908.00	1800.00	1828.80
2810	NASDAQ	USAU	Mon, May 19, 2003	2001.60	2001.60	1872.00	1922.40
2809	NASDAQ	USAU	Fri, May 16, 2003	1872.00	1951.20	1872.00	1951.20
2808	NASDAQ	USAU	Thu, May 15, 2003	1814.40	1908.00	1800.00	1908.00
2807	NASDAQ	USAU	Wed, May 14, 2003	1980.00	1980.00	1836.00	1872.00
2806	NASDAQ	USAU	Tue, May 13, 2003	2052.00	2052.00	1800.00	1872.00
2805	NASDAQ	USAU	Mon, May 12, 2003	2332.80	2368.80	1785.60	2052.00
2804	NASDAQ	USAU	Fri, May 9, 2003	1814.40	1821.60	1742.40	1778.40
2803	NASDAQ	USAU	Thu, May 8, 2003	1778.40	1814.40	1764.00	1814.40
2802	NASDAQ	USAU	Wed, May 7, 2003	1771.20	1800.00	1771.20	1800.00
2801	NASDAQ	USAU	Tue, May 6, 2003	1778.40	1821.60	1764.00	1821.60
2800	NASDAQ	USAU	Mon, May 5, 2003	1800.00	1821.60	1792.80	1792.80
2799	NASDAQ	USAU	Fri, May 2, 2003	1828.80	1836.00	1778.40	1836.00
2798	NASDAQ	USAU	Thu, May 1, 2003	1800.00	1836.00	1800.00	1800.00
2797	NASDAQ	USAU	Wed, Apr 30, 2003	1735.20	1800.00	1735.20	1800.00
2796	NASDAQ	USAU	Tue, Apr 29, 2003	1800.00	1800.00	1800.00	1800.00
2795	NASDAQ	USAU	Mon, Apr 28, 2003	1792.80	1929.60	1778.40	1836.00
2794	NASDAQ	USAU	Fri, Apr 25, 2003	1929.60	1929.60	1929.60	1929.60
2793	NASDAQ	USAU	Thu, Apr 24, 2003	1929.60	1929.60	1807.20	1929.60
2792	NASDAQ	USAU	Wed, Apr 23, 2003	1908.00	1922.40	1908.00	1922.40
2791	NASDAQ	USAU	Tue, Apr 22, 2003	1706.40	1908.00	1706.40	1800.00
2790	NASDAQ	USAU	Mon, Apr 21, 2003	1692.00	1692.00	1692.00	1692.00
2789	NASDAQ	USAU	Thu, Apr 17, 2003	1764.00	1771.20	1720.80	1720.80
2788	NASDAQ	USAU	Wed, Apr 16, 2003	1764.00	1778.40	1764.00	1771.20
2787	NASDAQ	USAU	Tue, Apr 15, 2003	1764.00	1778.40	1764.00	1778.40
2786	NASDAQ	USAU	Mon, Apr 14, 2003	1836.00	1836.00	1764.00	1778.40
2785	NASDAQ	USAU	Fri, Apr 11, 2003	1764.00	1778.40	1764.00	1778.40
2784	NASDAQ	USAU	Thu, Apr 10, 2003	1764.00	1836.00	1764.00	1800.00
2783	NASDAQ	USAU	Wed, Apr 9, 2003	1742.40	1764.00	1742.40	1764.00
2782	NASDAQ	USAU	Tue, Apr 8, 2003	1836.00	1836.00	1742.40	1756.80
2781	NASDAQ	USAU	Mon, Apr 7, 2003	1821.60	1821.60	1728.00	1756.80
2780	NASDAQ	USAU	Fri, Apr 4, 2003	1764.00	1764.00	1728.00	1728.00
2779	NASDAQ	USAU	Thu, Apr 3, 2003	1879.20	1879.20	1771.20	1771.20
2778	NASDAQ	USAU	Wed, Apr 2, 2003	1807.20	1807.20	1807.20	1807.20
2777	NASDAQ	USAU	Tue, Apr 1, 2003	1728.00	1864.80	1728.00	1728.00
2776	NASDAQ	USAU	Mon, Mar 31, 2003	1821.60	1864.80	1821.60	1821.60
2775	NASDAQ	USAU	Fri, Mar 28, 2003	1864.80	1864.80	1864.80	1864.80
2774	NASDAQ	USAU	Thu, Mar 27, 2003	1764.00	1764.00	1764.00	1764.00
2773	NASDAQ	USAU	Wed, Mar 26, 2003	1792.80	1836.00	1764.00	1828.80
2772	NASDAQ	USAU	Tue, Mar 25, 2003	1692.00	1692.00	1692.00	1692.00
2771	NASDAQ	USAU	Mon, Mar 24, 2003	1785.60	1893.60	1641.60	1677.60
2770	NASDAQ	USAU	Fri, Mar 21, 2003	2232.00	2376.00	1756.80	1900.80
2769	NASDAQ	USAU	Thu, Mar 20, 2003	1692.00	1706.40	1627.20	1706.40
2768	NASDAQ	USAU	Wed, Mar 19, 2003	1584.00	1728.00	1454.40	1692.00
2767	NASDAQ	USAU	Tue, Mar 18, 2003	1908.00	1908.00	1677.60	1792.80
2766	NASDAQ	USAU	Mon, Mar 17, 2003	1684.80	2088.00	1656.00	1670.40
2765	NASDAQ	USAU	Fri, Mar 14, 2003	1598.40	1648.80	1584.00	1605.60
2764	NASDAQ	USAU	Thu, Mar 13, 2003	1526.40	1584.00	1490.40	1562.40
2763	NASDAQ	USAU	Wed, Mar 12, 2003	1584.00	1605.60	1526.40	1526.40
2762	NASDAQ	USAU	Tue, Mar 11, 2003	1620.00	1634.40	1605.60	1634.40
2761	NASDAQ	USAU	Mon, Mar 10, 2003	1670.40	1670.40	1605.60	1670.40
2760	NASDAQ	USAU	Fri, Mar 7, 2003	1692.00	1728.00	1634.40	1634.40
2759	NASDAQ	USAU	Thu, Mar 6, 2003	1749.60	1771.20	1742.40	1742.40
2758	NASDAQ	USAU	Wed, Mar 5, 2003	1728.00	1728.00	1728.00	1728.00
2757	NASDAQ	USAU	Tue, Mar 4, 2003	1792.80	1792.80	1764.00	1764.00
2756	NASDAQ	USAU	Mon, Mar 3, 2003	1692.00	1764.00	1692.00	1764.00
2755	NASDAQ	USAU	Fri, Feb 28, 2003	1720.80	1872.00	1684.80	1684.80
2754	NASDAQ	USAU	Thu, Feb 27, 2003	1800.00	1821.60	1677.60	1742.40
2753	NASDAQ	USAU	Wed, Feb 26, 2003	1814.40	1836.00	1800.00	1800.00
2752	NASDAQ	USAU	Tue, Feb 25, 2003	1850.40	1922.40	1800.00	1800.00
2751	NASDAQ	USAU	Mon, Feb 24, 2003	1886.40	1908.00	1872.00	1908.00
2750	NASDAQ	USAU	Fri, Feb 21, 2003	1951.20	2016.00	1915.20	1922.40
2749	NASDAQ	USAU	Thu, Feb 20, 2003	1893.60	1951.20	1893.60	1915.20
2748	NASDAQ	USAU	Wed, Feb 19, 2003	1900.80	2016.00	1886.40	1944.00
2747	NASDAQ	USAU	Tue, Feb 18, 2003	1951.20	1980.00	1886.40	1944.00
2746	NASDAQ	USAU	Fri, Feb 14, 2003	1893.60	1944.00	1893.60	1944.00
2745	NASDAQ	USAU	Thu, Feb 13, 2003	1908.00	1908.00	1893.60	1893.60
2744	NASDAQ	USAU	Wed, Feb 12, 2003	1908.00	1965.60	1908.00	1915.20
2743	NASDAQ	USAU	Tue, Feb 11, 2003	1944.00	2016.00	1922.40	1944.00
2742	NASDAQ	USAU	Mon, Feb 10, 2003	1908.00	1958.40	1908.00	1936.80
2741	NASDAQ	USAU	Fri, Feb 7, 2003	1980.00	1980.00	1958.40	1958.40
2740	NASDAQ	USAU	Thu, Feb 6, 2003	1987.20	1987.20	1987.20	1987.20
2739	NASDAQ	USAU	Wed, Feb 5, 2003	2052.00	2052.00	2023.20	2023.20
2738	NASDAQ	USAU	Tue, Feb 4, 2003	1972.80	2196.00	1965.60	1980.00
2737	NASDAQ	USAU	Mon, Feb 3, 2003	1965.60	2052.00	1965.60	2052.00
2736	NASDAQ	USAU	Fri, Jan 31, 2003	1987.20	1987.20	1987.20	1987.20
2735	NASDAQ	USAU	Thu, Jan 30, 2003	1936.80	2016.00	1936.80	1944.00
2734	NASDAQ	USAU	Wed, Jan 29, 2003	1915.20	1929.60	1893.60	1893.60
2733	NASDAQ	USAU	Tue, Jan 28, 2003	1915.20	1944.00	1908.00	1944.00
2732	NASDAQ	USAU	Mon, Jan 27, 2003	1944.00	2138.40	1886.40	1908.00
2731	NASDAQ	USAU	Fri, Jan 24, 2003	2001.60	2016.00	1951.20	2016.00
2730	NASDAQ	USAU	Thu, Jan 23, 2003	2088.00	2102.40	1987.20	2016.00
2729	NASDAQ	USAU	Wed, Jan 22, 2003	2131.20	2131.20	2001.60	2080.80
2728	NASDAQ	USAU	Tue, Jan 21, 2003	2145.60	2145.60	2030.40	2037.60
2727	NASDAQ	USAU	Fri, Jan 17, 2003	2232.00	2232.00	2066.40	2088.00
2726	NASDAQ	USAU	Thu, Jan 16, 2003	2268.00	2282.40	2246.40	2246.40
2725	NASDAQ	USAU	Wed, Jan 15, 2003	2268.00	2361.60	2246.40	2361.60
2724	NASDAQ	USAU	Tue, Jan 14, 2003	2304.00	2340.00	2275.20	2332.80
2723	NASDAQ	USAU	Mon, Jan 13, 2003	2289.60	2361.60	2289.60	2318.40
2722	NASDAQ	USAU	Fri, Jan 10, 2003	2354.40	2361.60	2289.60	2296.80
2721	NASDAQ	USAU	Thu, Jan 9, 2003	2397.60	2397.60	2296.80	2397.60
2720	NASDAQ	USAU	Wed, Jan 8, 2003	2368.80	2376.00	2296.80	2354.40
2719	NASDAQ	USAU	Tue, Jan 7, 2003	2440.80	2448.00	2304.00	2318.40
2718	NASDAQ	USAU	Mon, Jan 6, 2003	2282.40	2512.80	2282.40	2448.00
2717	NASDAQ	USAU	Fri, Jan 3, 2003	2253.60	2304.00	2196.00	2232.00
2716	NASDAQ	USAU	Thu, Jan 2, 2003	2253.60	2318.40	2232.00	2275.20
2715	NASDAQ	USAU	Tue, Dec 31, 2002	2030.40	2232.00	1965.60	2224.80
2714	NASDAQ	USAU	Mon, Dec 30, 2002	2044.80	2268.00	1980.00	2095.20
2713	NASDAQ	USAU	Fri, Dec 27, 2002	2368.80	2368.80	2224.80	2282.40
2712	NASDAQ	USAU	Thu, Dec 26, 2002	2426.40	2426.40	2318.40	2340.00
2711	NASDAQ	USAU	Tue, Dec 24, 2002	2354.40	2440.80	2354.40	2404.80
2710	NASDAQ	USAU	Mon, Dec 23, 2002	2462.40	2491.20	2412.00	2412.00
2709	NASDAQ	USAU	Fri, Dec 20, 2002	2527.20	2563.20	2376.00	2491.20
2708	NASDAQ	USAU	Thu, Dec 19, 2002	2476.80	2556.00	2476.80	2541.60
2707	NASDAQ	USAU	Wed, Dec 18, 2002	2606.40	2613.60	2520.00	2520.00
2706	NASDAQ	USAU	Tue, Dec 17, 2002	2772.00	2772.00	2577.60	2592.00
2705	NASDAQ	USAU	Mon, Dec 16, 2002	2656.80	2836.80	2577.60	2808.00
2704	NASDAQ	USAU	Fri, Dec 13, 2002	2728.80	2822.40	2426.40	2664.00
2703	NASDAQ	USAU	Thu, Dec 12, 2002	2649.60	2736.00	2628.00	2736.00
2702	NASDAQ	USAU	Wed, Dec 11, 2002	2671.20	2836.80	2448.00	2642.40
2701	NASDAQ	USAU	Tue, Dec 10, 2002	2448.00	2656.80	2419.20	2613.60
2700	NASDAQ	USAU	Mon, Dec 9, 2002	2707.20	2815.20	2260.80	2584.80
2699	NASDAQ	USAU	Fri, Dec 6, 2002	2707.20	2815.20	2700.00	2700.00
2698	NASDAQ	USAU	Thu, Dec 5, 2002	2750.40	2836.80	2419.20	2743.20
2697	NASDAQ	USAU	Wed, Dec 4, 2002	2851.20	2872.80	2736.00	2750.40
2696	NASDAQ	USAU	Tue, Dec 3, 2002	3002.40	3002.40	2844.00	2851.20
2695	NASDAQ	USAU	Mon, Dec 2, 2002	2858.40	3160.80	2808.00	2952.00
2694	NASDAQ	USAU	Fri, Nov 29, 2002	2980.80	3081.60	2721.60	2916.00
2693	NASDAQ	USAU	Wed, Nov 27, 2002	2793.60	3081.60	2700.00	2908.80
2692	NASDAQ	USAU	Tue, Nov 26, 2002	2880.00	2916.00	2793.60	2916.00
2691	NASDAQ	USAU	Mon, Nov 25, 2002	2944.80	2952.00	2656.80	2656.80
2690	NASDAQ	USAU	Fri, Nov 22, 2002	2584.80	3031.20	2433.60	3031.20
2689	NASDAQ	USAU	Thu, Nov 21, 2002	2376.00	2952.00	2347.20	2736.00
2688	NASDAQ	USAU	Wed, Nov 20, 2002	2116.80	2484.00	1951.20	2469.60
2687	NASDAQ	USAU	Tue, Nov 19, 2002	2224.80	2224.80	1864.80	1864.80
2686	NASDAQ	USAU	Mon, Nov 18, 2002	2037.60	2160.00	2037.60	2080.80
2685	NASDAQ	USAU	Fri, Nov 15, 2002	1872.00	2066.40	1800.00	2016.00
2684	NASDAQ	USAU	Thu, Nov 14, 2002	1814.40	1922.40	1800.00	1922.40
2683	NASDAQ	USAU	Wed, Nov 13, 2002	1814.40	1872.00	1814.40	1872.00
2682	NASDAQ	USAU	Tue, Nov 12, 2002	1922.40	2001.60	1742.40	1915.20
2681	NASDAQ	USAU	Mon, Nov 11, 2002	1936.80	2073.60	1936.80	1936.80
2680	NASDAQ	USAU	Fri, Nov 8, 2002	2145.60	2145.60	1929.60	1936.80
2679	NASDAQ	USAU	Thu, Nov 7, 2002	2361.60	2404.80	2088.00	2088.00
2678	NASDAQ	USAU	Wed, Nov 6, 2002	2181.60	2462.40	2174.40	2419.20
2677	NASDAQ	USAU	Tue, Nov 5, 2002	2260.80	2260.80	2131.20	2167.20
2676	NASDAQ	USAU	Mon, Nov 4, 2002	2088.00	2368.80	2088.00	2167.20
2675	NASDAQ	USAU	Fri, Nov 1, 2002	2059.20	2116.80	2030.40	2088.00
2674	NASDAQ	USAU	Thu, Oct 31, 2002	1980.00	2116.80	1980.00	2052.00
2673	NASDAQ	USAU	Wed, Oct 30, 2002	1958.40	1994.40	1951.20	1994.40
2672	NASDAQ	USAU	Tue, Oct 29, 2002	1908.00	1922.40	1821.60	1821.60
2671	NASDAQ	USAU	Mon, Oct 28, 2002	1800.00	1900.80	1728.00	1778.40
2670	NASDAQ	USAU	Fri, Oct 25, 2002	1807.20	1872.00	1807.20	1807.20
2669	NASDAQ	USAU	Thu, Oct 24, 2002	1900.80	1900.80	1800.00	1800.00
2668	NASDAQ	USAU	Wed, Oct 23, 2002	1807.20	1900.80	1584.00	1821.60
2667	NASDAQ	USAU	Tue, Oct 22, 2002	1519.20	1584.00	1512.00	1576.80
2666	NASDAQ	USAU	Mon, Oct 21, 2002	1512.00	1584.00	1497.60	1526.40
2665	NASDAQ	USAU	Fri, Oct 18, 2002	1749.60	1749.60	1512.00	1512.00
2664	NASDAQ	USAU	Thu, Oct 17, 2002	1778.40	1879.20	1440.00	1720.80
2663	NASDAQ	USAU	Wed, Oct 16, 2002	1656.00	1807.20	1656.00	1749.60
2662	NASDAQ	USAU	Tue, Oct 15, 2002	1468.80	1800.00	1468.80	1670.40
2661	NASDAQ	USAU	Mon, Oct 14, 2002	1468.80	1634.40	1461.60	1476.00
2660	NASDAQ	USAU	Fri, Oct 11, 2002	1526.40	1526.40	1476.00	1512.00
2659	NASDAQ	USAU	Thu, Oct 10, 2002	1648.80	1648.80	1540.80	1591.20
2658	NASDAQ	USAU	Wed, Oct 9, 2002	1483.20	1540.80	1476.00	1540.80
2657	NASDAQ	USAU	Tue, Oct 8, 2002	1512.00	1548.00	1476.00	1540.80
2656	NASDAQ	USAU	Mon, Oct 7, 2002	1562.40	1684.80	1548.00	1641.60
2655	NASDAQ	USAU	Fri, Oct 4, 2002	1656.00	1670.40	1562.40	1670.40
2654	NASDAQ	USAU	Thu, Oct 3, 2002	1576.80	1684.80	1562.40	1684.80
2653	NASDAQ	USAU	Wed, Oct 2, 2002	1591.20	1684.80	1548.00	1684.80
2652	NASDAQ	USAU	Tue, Oct 1, 2002	1584.00	1713.60	1584.00	1713.60
2651	NASDAQ	USAU	Mon, Sep 30, 2002	1785.60	1785.60	1584.00	1656.00
2650	NASDAQ	USAU	Fri, Sep 27, 2002	1584.00	1684.80	1584.00	1656.00
2649	NASDAQ	USAU	Thu, Sep 26, 2002	1620.00	1800.00	1533.60	1555.20
2648	NASDAQ	USAU	Wed, Sep 25, 2002	1742.40	1807.20	1317.60	1512.00
2647	NASDAQ	USAU	Tue, Sep 24, 2002	1944.00	1980.00	1764.00	1814.40
2646	NASDAQ	USAU	Mon, Sep 23, 2002	1735.20	2124.00	1728.00	2124.00
2645	NASDAQ	USAU	Fri, Sep 20, 2002	2044.80	2138.40	1980.00	1980.00
2644	NASDAQ	USAU	Thu, Sep 19, 2002	2080.80	2080.80	2023.20	2023.20
2643	NASDAQ	USAU	Wed, Sep 18, 2002	1994.40	2152.80	1994.40	2152.80
2642	NASDAQ	USAU	Tue, Sep 17, 2002	2016.00	2073.60	2016.00	2073.60
2641	NASDAQ	USAU	Mon, Sep 16, 2002	2167.20	2282.40	2052.00	2052.00
2640	NASDAQ	USAU	Fri, Sep 13, 2002	2224.80	2224.80	2088.00	2088.00
2639	NASDAQ	USAU	Thu, Sep 12, 2002	2412.00	2484.00	1965.60	2160.00
2638	NASDAQ	USAU	Wed, Sep 11, 2002	2376.00	2376.00	2210.40	2210.40
2637	NASDAQ	USAU	Tue, Sep 10, 2002	2412.00	2628.00	2376.00	2376.00
2636	NASDAQ	USAU	Mon, Sep 9, 2002	2282.40	2340.00	2246.40	2325.60
2635	NASDAQ	USAU	Fri, Sep 6, 2002	2232.00	2376.00	2232.00	2253.60
2634	NASDAQ	USAU	Thu, Sep 5, 2002	2232.00	2304.00	2203.20	2203.20
2633	NASDAQ	USAU	Wed, Sep 4, 2002	2426.40	2433.60	2304.00	2419.20
2632	NASDAQ	USAU	Tue, Sep 3, 2002	2469.60	2469.60	2160.00	2433.60
2631	NASDAQ	USAU	Fri, Aug 30, 2002	2232.00	2268.00	2167.20	2232.00
2630	NASDAQ	USAU	Thu, Aug 29, 2002	2397.60	2397.60	2268.00	2268.00
2629	NASDAQ	USAU	Wed, Aug 28, 2002	2397.60	2505.60	2347.20	2448.00
2628	NASDAQ	USAU	Tue, Aug 27, 2002	2376.00	2498.40	2376.00	2383.20
2627	NASDAQ	USAU	Mon, Aug 26, 2002	2361.60	2368.80	2361.60	2368.80
2626	NASDAQ	USAU	Fri, Aug 23, 2002	2448.00	2484.00	2340.00	2426.40
2625	NASDAQ	USAU	Thu, Aug 22, 2002	2260.80	2505.60	2253.60	2404.80
2624	NASDAQ	USAU	Wed, Aug 21, 2002	2268.00	2361.60	2167.20	2296.80
2623	NASDAQ	USAU	Tue, Aug 20, 2002	2289.60	2304.00	2088.00	2160.00
2622	NASDAQ	USAU	Mon, Aug 19, 2002	2232.00	2304.00	2052.00	2304.00
2621	NASDAQ	USAU	Fri, Aug 16, 2002	2325.60	2325.60	2196.00	2203.20
2620	NASDAQ	USAU	Thu, Aug 15, 2002	2102.40	2174.40	2088.00	2088.00
2619	NASDAQ	USAU	Wed, Aug 14, 2002	2124.00	2124.00	2095.20	2102.40
2618	NASDAQ	USAU	Tue, Aug 13, 2002	2124.00	2167.20	2124.00	2124.00
2617	NASDAQ	USAU	Mon, Aug 12, 2002	2203.20	2203.20	2124.00	2124.00
2616	NASDAQ	USAU	Fri, Aug 9, 2002	2124.00	2383.20	2124.00	2275.20
2615	NASDAQ	USAU	Thu, Aug 8, 2002	2232.00	2232.00	2160.00	2160.00
2614	NASDAQ	USAU	Wed, Aug 7, 2002	2124.00	2210.40	2124.00	2203.20
2613	NASDAQ	USAU	Tue, Aug 6, 2002	2174.40	2174.40	2124.00	2124.00
2612	NASDAQ	USAU	Mon, Aug 5, 2002	2124.00	2332.80	2124.00	2167.20
2611	NASDAQ	USAU	Fri, Aug 2, 2002	2167.20	2174.40	2124.00	2124.00
2610	NASDAQ	USAU	Thu, Aug 1, 2002	2232.00	2232.00	2095.20	2160.00
2609	NASDAQ	USAU	Wed, Jul 31, 2002	2304.00	2455.20	2268.00	2412.00
2608	NASDAQ	USAU	Tue, Jul 30, 2002	2340.00	2340.00	2152.80	2296.80
2607	NASDAQ	USAU	Mon, Jul 29, 2002	2088.00	2448.00	2088.00	2332.80
2606	NASDAQ	USAU	Fri, Jul 26, 2002	2152.80	2152.80	2088.00	2152.80
2605	NASDAQ	USAU	Thu, Jul 25, 2002	2088.00	2448.00	2088.00	2160.00
2604	NASDAQ	USAU	Wed, Jul 24, 2002	2368.80	2368.80	2023.20	2088.00
2603	NASDAQ	USAU	Tue, Jul 23, 2002	1879.20	2462.40	1879.20	2160.00
2602	NASDAQ	USAU	Mon, Jul 22, 2002	2340.00	2512.80	2016.00	2023.20
2601	NASDAQ	USAU	Fri, Jul 19, 2002	2534.40	2541.60	2376.00	2505.60
2600	NASDAQ	USAU	Thu, Jul 18, 2002	2664.00	2808.00	2534.40	2534.40
2599	NASDAQ	USAU	Wed, Jul 17, 2002	2844.00	2844.00	2635.20	2678.40
2598	NASDAQ	USAU	Tue, Jul 16, 2002	2858.40	2858.40	2448.00	2628.00
2597	NASDAQ	USAU	Mon, Jul 15, 2002	2872.80	2872.80	2376.00	2793.60
2596	NASDAQ	USAU	Fri, Jul 12, 2002	2512.80	2865.60	2505.60	2613.60
2595	NASDAQ	USAU	Thu, Jul 11, 2002	2628.00	2707.20	2376.00	2577.60
2594	NASDAQ	USAU	Wed, Jul 10, 2002	2736.00	2736.00	2642.40	2700.00
2593	NASDAQ	USAU	Tue, Jul 9, 2002	2743.20	2872.80	2707.20	2750.40
2592	NASDAQ	USAU	Mon, Jul 8, 2002	2642.40	2865.60	2642.40	2736.00
2591	NASDAQ	USAU	Fri, Jul 5, 2002	2865.60	2865.60	2628.00	2764.80
2590	NASDAQ	USAU	Wed, Jul 3, 2002	2692.80	2844.00	2541.60	2700.00
2589	NASDAQ	USAU	Tue, Jul 2, 2002	2426.40	2692.80	2426.40	2556.00
2588	NASDAQ	USAU	Mon, Jul 1, 2002	2520.00	2692.80	2419.20	2692.80
2587	NASDAQ	USAU	Fri, Jun 28, 2002	2556.00	2793.60	2448.00	2700.00
2586	NASDAQ	USAU	Thu, Jun 27, 2002	2628.00	2700.00	2484.00	2570.40
2585	NASDAQ	USAU	Wed, Jun 26, 2002	2714.40	2714.40	2484.00	2664.00
2584	NASDAQ	USAU	Tue, Jun 25, 2002	2426.40	2736.00	2426.40	2628.00
2583	NASDAQ	USAU	Mon, Jun 24, 2002	2692.80	2692.80	2340.00	2592.00
2582	NASDAQ	USAU	Fri, Jun 21, 2002	2908.80	2908.80	2340.00	2685.60
2581	NASDAQ	USAU	Thu, Jun 20, 2002	2923.20	2923.20	2815.20	2815.20
2580	NASDAQ	USAU	Wed, Jun 19, 2002	2995.20	3016.80	2887.20	2887.20
2579	NASDAQ	USAU	Tue, Jun 18, 2002	3196.80	3196.80	2887.20	3002.40
2578	NASDAQ	USAU	Mon, Jun 17, 2002	3024.00	3196.80	2908.80	3081.60
2577	NASDAQ	USAU	Fri, Jun 14, 2002	3240.00	3240.00	2908.80	2973.60
2576	NASDAQ	USAU	Thu, Jun 13, 2002	3024.00	3312.00	2880.00	3024.00
2575	NASDAQ	USAU	Wed, Jun 12, 2002	3060.00	3405.60	3024.00	3060.00
2574	NASDAQ	USAU	Tue, Jun 11, 2002	3412.80	3412.80	3153.60	3276.00
2573	NASDAQ	USAU	Mon, Jun 10, 2002	3247.20	3412.80	3124.80	3405.60
2572	NASDAQ	USAU	Fri, Jun 7, 2002	3168.00	3506.40	3052.80	3420.00
2571	NASDAQ	USAU	Thu, Jun 6, 2002	3276.00	3384.00	2988.00	3384.00
2570	NASDAQ	USAU	Wed, Jun 5, 2002	3960.00	3960.00	2772.00	3160.80
2569	NASDAQ	USAU	Tue, Jun 4, 2002	4147.20	4212.00	3866.40	3866.40
2568	NASDAQ	USAU	Mon, Jun 3, 2002	4204.80	4248.00	4068.00	4068.00
2567	NASDAQ	USAU	Fri, May 31, 2002	4140.00	4320.00	4068.00	4140.00
2566	NASDAQ	USAU	Thu, May 30, 2002	4485.60	4485.60	4226.40	4334.40
2565	NASDAQ	USAU	Wed, May 29, 2002	4377.60	4500.00	4320.00	4464.00
2564	NASDAQ	USAU	Tue, May 28, 2002	4593.60	4744.80	4320.00	4608.00
2563	NASDAQ	USAU	Fri, May 24, 2002	4752.00	4752.00	4752.00	4752.00
2562	NASDAQ	USAU	Thu, May 23, 2002	4464.00	4860.00	4464.00	4680.00
2561	NASDAQ	USAU	Wed, May 22, 2002	4636.80	4896.00	4608.00	4644.00
2560	NASDAQ	USAU	Tue, May 21, 2002	4413.60	4636.80	4413.60	4636.80
2559	NASDAQ	USAU	Mon, May 20, 2002	4579.20	4881.60	4406.40	4622.40
2558	NASDAQ	USAU	Fri, May 17, 2002	4982.40	5400.00	4608.00	4831.20
2557	NASDAQ	USAU	Thu, May 16, 2002	4572.00	4896.00	4572.00	4896.00
2556	NASDAQ	USAU	Wed, May 15, 2002	4845.60	4845.60	4564.80	4716.00
2555	NASDAQ	USAU	Tue, May 14, 2002	4608.00	4852.80	4608.00	4773.60
2554	NASDAQ	USAU	Mon, May 13, 2002	4852.80	4860.00	4608.00	4608.00
2553	NASDAQ	USAU	Fri, May 10, 2002	4716.00	4960.80	4716.00	4960.80
2552	NASDAQ	USAU	Thu, May 9, 2002	4788.00	5040.00	4752.00	4788.00
2551	NASDAQ	USAU	Wed, May 8, 2002	4867.20	5040.00	4867.20	5004.00
2550	NASDAQ	USAU	Tue, May 7, 2002	4716.00	5032.80	4680.00	5018.40
2549	NASDAQ	USAU	Mon, May 6, 2002	5068.80	5184.00	4968.00	4968.00
2548	NASDAQ	USAU	Fri, May 3, 2002	5076.00	5328.00	5040.00	5047.20
2547	NASDAQ	USAU	Thu, May 2, 2002	5076.00	5486.40	5076.00	5400.00
2546	NASDAQ	USAU	Wed, May 1, 2002	5256.00	5392.80	5018.40	5392.80
2545	NASDAQ	USAU	Tue, Apr 30, 2002	4982.40	5263.20	4982.40	5256.00
2544	NASDAQ	USAU	Mon, Apr 29, 2002	4896.00	5227.20	4824.00	4946.40
2543	NASDAQ	USAU	Fri, Apr 26, 2002	4968.00	5040.00	4932.00	4932.00
2542	NASDAQ	USAU	Thu, Apr 25, 2002	5112.00	5464.80	4802.40	4989.60
2541	NASDAQ	USAU	Wed, Apr 24, 2002	5594.40	5594.40	5104.80	5104.80
2540	NASDAQ	USAU	Tue, Apr 23, 2002	5652.00	5788.80	5587.20	5659.20
2539	NASDAQ	USAU	Mon, Apr 22, 2002	5493.60	5868.00	5400.00	5659.20
2538	NASDAQ	USAU	Fri, Apr 19, 2002	5500.80	5738.40	5428.80	5443.20
2537	NASDAQ	USAU	Thu, Apr 18, 2002	5760.00	5896.80	5500.80	5500.80
2536	NASDAQ	USAU	Wed, Apr 17, 2002	5745.60	5904.00	5724.00	5760.00
2535	NASDAQ	USAU	Tue, Apr 16, 2002	5068.80	5781.60	5068.80	5781.60
2534	NASDAQ	USAU	Mon, Apr 15, 2002	4680.00	5198.40	4680.00	5198.40
2533	NASDAQ	USAU	Fri, Apr 12, 2002	5040.00	5292.00	4680.00	4687.20
2532	NASDAQ	USAU	Thu, Apr 11, 2002	5076.00	5112.00	4680.00	4680.00
2531	NASDAQ	USAU	Wed, Apr 10, 2002	5133.60	5133.60	5004.00	5112.00
2530	NASDAQ	USAU	Tue, Apr 9, 2002	5349.60	5349.60	5040.00	5126.40
2529	NASDAQ	USAU	Mon, Apr 8, 2002	5155.20	5436.00	4968.00	5112.00
2528	NASDAQ	USAU	Fri, Apr 5, 2002	5292.00	5292.00	5227.20	5227.20
2527	NASDAQ	USAU	Thu, Apr 4, 2002	5443.20	5637.60	5443.20	5443.20
2526	NASDAQ	USAU	Wed, Apr 3, 2002	5508.00	5580.00	5371.20	5443.20
2525	NASDAQ	USAU	Tue, Apr 2, 2002	5565.60	5616.00	5364.00	5508.00
2524	NASDAQ	USAU	Mon, Apr 1, 2002	5587.20	5652.00	5407.20	5450.40
2523	NASDAQ	USAU	Thu, Mar 28, 2002	5810.40	5810.40	5652.00	5652.00
2522	NASDAQ	USAU	Wed, Mar 27, 2002	5796.00	6004.80	5796.00	5810.40
2521	NASDAQ	USAU	Tue, Mar 26, 2002	5803.20	5940.00	5803.20	5940.00
2520	NASDAQ	USAU	Mon, Mar 25, 2002	6048.00	6048.00	5781.60	5810.40
2519	NASDAQ	USAU	Fri, Mar 22, 2002	5868.00	5904.00	5796.00	5904.00
2518	NASDAQ	USAU	Thu, Mar 21, 2002	5940.00	5940.00	5796.00	5889.60
2517	NASDAQ	USAU	Wed, Mar 20, 2002	5976.00	6256.80	5976.00	6004.80
2516	NASDAQ	USAU	Tue, Mar 19, 2002	5947.20	6300.00	5947.20	6256.80
2515	NASDAQ	USAU	Mon, Mar 18, 2002	5839.20	6328.80	5832.00	6141.60
2514	NASDAQ	USAU	Fri, Mar 15, 2002	5947.20	5997.60	5904.00	5904.00
2513	NASDAQ	USAU	Thu, Mar 14, 2002	5760.00	5976.00	5558.40	5904.00
2512	NASDAQ	USAU	Wed, Mar 13, 2002	5817.60	5817.60	5400.00	5688.00
2511	NASDAQ	USAU	Tue, Mar 12, 2002	5760.00	5803.20	5443.20	5752.80
2510	NASDAQ	USAU	Mon, Mar 11, 2002	5608.80	5760.00	5536.80	5760.00
2509	NASDAQ	USAU	Fri, Mar 8, 2002	5702.40	5702.40	5551.20	5644.80
2508	NASDAQ	USAU	Thu, Mar 7, 2002	5688.00	5868.00	5508.00	5544.00
2507	NASDAQ	USAU	Wed, Mar 6, 2002	5752.80	5832.00	5544.00	5688.00
2506	NASDAQ	USAU	Tue, Mar 5, 2002	5436.00	5760.00	5436.00	5580.00
2505	NASDAQ	USAU	Mon, Mar 4, 2002	5040.00	5608.80	4953.60	5248.80
2504	NASDAQ	USAU	Fri, Mar 1, 2002	4759.20	5068.80	4752.00	5032.80
2503	NASDAQ	USAU	Thu, Feb 28, 2002	4968.00	4975.20	4759.20	4759.20
2502	NASDAQ	USAU	Wed, Feb 27, 2002	4896.00	5061.60	4896.00	4968.00
2501	NASDAQ	USAU	Tue, Feb 26, 2002	4644.00	5212.80	4644.00	5004.00
2500	NASDAQ	USAU	Mon, Feb 25, 2002	4932.00	5112.00	4327.20	4658.40
2499	NASDAQ	USAU	Fri, Feb 22, 2002	5205.60	5205.60	5032.80	5119.20
2498	NASDAQ	USAU	Thu, Feb 21, 2002	5241.60	5500.80	5227.20	5263.20
2497	NASDAQ	USAU	Wed, Feb 20, 2002	5436.00	5760.00	5205.60	5385.60
2496	NASDAQ	USAU	Tue, Feb 19, 2002	5414.40	5803.20	5328.00	5400.00
2495	NASDAQ	USAU	Fri, Feb 15, 2002	5688.00	5716.80	5248.80	5637.60
2494	NASDAQ	USAU	Thu, Feb 14, 2002	5500.80	5760.00	5493.60	5760.00
2493	NASDAQ	USAU	Wed, Feb 13, 2002	5752.80	5760.00	5436.00	5623.20
2492	NASDAQ	USAU	Tue, Feb 12, 2002	5940.00	6264.00	5644.80	5760.00
2491	NASDAQ	USAU	Mon, Feb 11, 2002	5508.00	6228.00	5508.00	6033.60
2490	NASDAQ	USAU	Fri, Feb 8, 2002	5767.20	6076.80	5767.20	5976.00
2489	NASDAQ	USAU	Thu, Feb 7, 2002	5587.20	5904.00	5248.80	5904.00
2488	NASDAQ	USAU	Wed, Feb 6, 2002	5688.00	6012.00	5637.60	5940.00
2487	NASDAQ	USAU	Tue, Feb 5, 2002	5940.00	5990.40	5652.00	5868.00
2486	NASDAQ	USAU	Mon, Feb 4, 2002	5760.00	5932.80	5760.00	5760.00
2485	NASDAQ	USAU	Fri, Feb 1, 2002	5486.40	6012.00	5486.40	5868.00
2484	NASDAQ	USAU	Thu, Jan 31, 2002	5688.00	5760.00	5544.00	5544.00
2483	NASDAQ	USAU	Wed, Jan 30, 2002	5551.20	5587.20	5472.00	5493.60
2482	NASDAQ	USAU	Tue, Jan 29, 2002	5760.00	5832.00	5551.20	5709.60
2481	NASDAQ	USAU	Mon, Jan 28, 2002	6062.40	6292.80	5810.40	5839.20
2480	NASDAQ	USAU	Fri, Jan 25, 2002	6019.20	6235.20	6019.20	6112.80
2479	NASDAQ	USAU	Thu, Jan 24, 2002	5947.20	6048.00	5788.80	6048.00
2478	NASDAQ	USAU	Wed, Jan 23, 2002	5724.00	5947.20	5709.60	5760.00
2477	NASDAQ	USAU	Tue, Jan 22, 2002	5731.20	5976.00	5688.00	5745.60
2476	NASDAQ	USAU	Fri, Jan 18, 2002	5940.00	6206.40	5090.40	6048.00
2475	NASDAQ	USAU	Thu, Jan 17, 2002	6292.80	6300.00	5904.00	6148.80
2474	NASDAQ	USAU	Wed, Jan 16, 2002	6048.00	6120.00	5832.00	5832.00
2473	NASDAQ	USAU	Tue, Jan 15, 2002	6163.20	6314.40	5839.20	6192.00
2472	NASDAQ	USAU	Mon, Jan 14, 2002	6336.00	6408.00	6055.20	6235.20
2471	NASDAQ	USAU	Fri, Jan 11, 2002	6192.00	6408.00	6055.20	6372.00
2470	NASDAQ	USAU	Thu, Jan 10, 2002	6588.00	6595.20	6084.00	6372.00
2469	NASDAQ	USAU	Wed, Jan 9, 2002	6624.00	6912.00	6588.00	6588.00
2468	NASDAQ	USAU	Tue, Jan 8, 2002	6984.00	6984.00	6552.00	6552.00
2467	NASDAQ	USAU	Mon, Jan 7, 2002	6840.00	7120.80	6552.00	6724.80
2466	NASDAQ	USAU	Fri, Jan 4, 2002	6840.00	6948.00	6782.40	6876.00
2465	NASDAQ	USAU	Thu, Jan 3, 2002	6444.00	6804.00	6444.00	6631.20
2464	NASDAQ	USAU	Wed, Jan 2, 2002	6422.40	6566.40	6163.20	6465.60
2463	NASDAQ	USAU	Mon, Dec 31, 2001	6300.00	6480.00	5637.60	6012.00
2462	NASDAQ	USAU	Fri, Dec 28, 2001	6307.20	6652.80	6048.00	6429.60
2461	NASDAQ	USAU	Thu, Dec 27, 2001	6336.00	6609.60	6055.20	6609.60
2460	NASDAQ	USAU	Wed, Dec 26, 2001	6120.00	6472.80	6019.20	6408.00
2459	NASDAQ	USAU	Mon, Dec 24, 2001	5904.00	5940.00	5760.00	5889.60
2458	NASDAQ	USAU	Fri, Dec 21, 2001	5760.00	6408.00	5760.00	5796.00
2457	NASDAQ	USAU	Thu, Dec 20, 2001	5400.00	6465.60	5356.80	6084.00
2456	NASDAQ	USAU	Wed, Dec 19, 2001	5112.00	5904.00	5090.40	5796.00
2455	NASDAQ	USAU	Tue, Dec 18, 2001	5652.00	5976.00	5436.00	5796.00
2454	NASDAQ	USAU	Mon, Dec 17, 2001	5832.00	5904.00	5644.80	5652.00
2453	NASDAQ	USAU	Fri, Dec 14, 2001	6321.60	6328.80	5306.40	5817.60
2452	NASDAQ	USAU	Thu, Dec 13, 2001	6602.40	6609.60	6336.00	6336.00
2451	NASDAQ	USAU	Wed, Dec 12, 2001	6300.00	6480.00	6256.80	6480.00
2450	NASDAQ	USAU	Tue, Dec 11, 2001	6264.00	6429.60	6264.00	6300.00
2449	NASDAQ	USAU	Mon, Dec 10, 2001	6436.80	6501.60	6256.80	6501.60
2448	NASDAQ	USAU	Fri, Dec 7, 2001	6660.00	6760.80	6436.80	6458.40
2447	NASDAQ	USAU	Thu, Dec 6, 2001	6732.00	6739.20	6379.20	6508.80
2446	NASDAQ	USAU	Wed, Dec 5, 2001	6379.20	7344.00	6379.20	6710.40
2445	NASDAQ	USAU	Tue, Dec 4, 2001	6012.00	6400.80	5832.00	6235.20
2444	NASDAQ	USAU	Mon, Dec 3, 2001	5680.80	6033.60	5515.20	5976.00
2443	NASDAQ	USAU	Fri, Nov 30, 2001	5328.00	5853.60	5205.60	5810.40
2442	NASDAQ	USAU	Thu, Nov 29, 2001	5299.20	5493.60	5270.40	5328.00
2441	NASDAQ	USAU	Wed, Nov 28, 2001	5544.00	5544.00	5270.40	5299.20
2440	NASDAQ	USAU	Tue, Nov 27, 2001	5904.00	5904.00	5508.00	5544.00
2439	NASDAQ	USAU	Mon, Nov 26, 2001	5673.60	5788.80	5673.60	5745.60
2438	NASDAQ	USAU	Fri, Nov 23, 2001	5832.00	5896.80	5760.00	5896.80
2437	NASDAQ	USAU	Wed, Nov 21, 2001	5832.00	5896.80	5695.20	5767.20
2436	NASDAQ	USAU	Tue, Nov 20, 2001	5572.80	6026.40	5400.00	5911.20
2435	NASDAQ	USAU	Mon, Nov 19, 2001	4975.20	5522.40	4896.00	5457.60
2434	NASDAQ	USAU	Fri, Nov 16, 2001	4428.00	4852.80	4399.20	4852.80
2433	NASDAQ	USAU	Thu, Nov 15, 2001	4276.80	4500.00	4104.00	4464.00
2432	NASDAQ	USAU	Wed, Nov 14, 2001	4140.00	4320.00	4060.80	4320.00
2431	NASDAQ	USAU	Tue, Nov 13, 2001	3924.00	4219.20	3888.00	4147.20
2430	NASDAQ	USAU	Mon, Nov 12, 2001	3859.20	4032.00	3823.20	3866.40
2429	NASDAQ	USAU	Fri, Nov 9, 2001	3873.60	4032.00	3837.60	3880.80
2428	NASDAQ	USAU	Thu, Nov 8, 2001	3938.40	4060.80	3830.40	3960.00
2427	NASDAQ	USAU	Wed, Nov 7, 2001	3960.00	3988.80	3909.60	3981.60
2426	NASDAQ	USAU	Tue, Nov 6, 2001	3960.00	4024.80	3823.20	3924.00
2425	NASDAQ	USAU	Mon, Nov 5, 2001	3816.00	4118.40	3808.80	3988.80
2424	NASDAQ	USAU	Fri, Nov 2, 2001	3816.00	4140.00	3808.80	3909.60
2423	NASDAQ	USAU	Thu, Nov 1, 2001	4032.00	4039.20	3837.60	3837.60
2422	NASDAQ	USAU	Wed, Oct 31, 2001	4068.00	4154.40	3981.60	4032.00
2421	NASDAQ	USAU	Tue, Oct 30, 2001	4219.20	4219.20	3988.80	4032.00
2420	NASDAQ	USAU	Mon, Oct 29, 2001	4068.00	4219.20	3967.20	4118.40
2419	NASDAQ	USAU	Fri, Oct 26, 2001	4140.00	4168.80	4068.00	4168.80
2418	NASDAQ	USAU	Thu, Oct 25, 2001	4161.60	4269.60	4032.00	4161.60
2417	NASDAQ	USAU	Wed, Oct 24, 2001	4104.00	4176.00	4017.60	4125.60
2416	NASDAQ	USAU	Tue, Oct 23, 2001	4190.40	4190.40	4068.00	4089.60
2415	NASDAQ	USAU	Mon, Oct 22, 2001	4406.40	4406.40	3960.00	4269.60
2414	NASDAQ	USAU	Fri, Oct 19, 2001	4262.40	4312.80	4255.20	4291.20
2413	NASDAQ	USAU	Thu, Oct 18, 2001	4600.80	4600.80	4190.40	4320.00
2412	NASDAQ	USAU	Wed, Oct 17, 2001	4392.00	4579.20	4248.00	4521.60
2411	NASDAQ	USAU	Tue, Oct 16, 2001	4348.80	4464.00	4125.60	4420.80
2410	NASDAQ	USAU	Mon, Oct 15, 2001	4248.00	4284.00	4140.00	4284.00
2409	NASDAQ	USAU	Fri, Oct 12, 2001	4262.40	4320.00	3960.00	4140.00
2408	NASDAQ	USAU	Thu, Oct 11, 2001	4348.80	4348.80	3996.00	4039.20
2407	NASDAQ	USAU	Wed, Oct 10, 2001	4255.20	4262.40	3988.80	4082.40
2406	NASDAQ	USAU	Tue, Oct 9, 2001	4204.80	4320.00	4024.80	4233.60
2405	NASDAQ	USAU	Mon, Oct 8, 2001	4176.00	4190.40	4176.00	4190.40
2404	NASDAQ	USAU	Fri, Oct 5, 2001	4147.20	4464.00	4140.00	4183.20
2403	NASDAQ	USAU	Thu, Oct 4, 2001	4514.40	4514.40	4240.80	4320.00
2402	NASDAQ	USAU	Wed, Oct 3, 2001	4284.00	4644.00	4032.00	4356.00
2401	NASDAQ	USAU	Tue, Oct 2, 2001	4233.60	4464.00	4068.00	4176.00
2400	NASDAQ	USAU	Mon, Oct 1, 2001	4219.20	4464.00	3960.00	4356.00
2399	NASDAQ	USAU	Fri, Sep 28, 2001	4442.40	4780.80	4140.00	4536.00
2398	NASDAQ	USAU	Thu, Sep 27, 2001	4183.20	4442.40	3960.00	4442.40
2397	NASDAQ	USAU	Wed, Sep 26, 2001	4312.80	4464.00	3888.00	4320.00
2396	NASDAQ	USAU	Tue, Sep 25, 2001	4608.00	4816.80	4320.00	4464.00
2395	NASDAQ	USAU	Mon, Sep 24, 2001	4471.20	4852.80	4312.80	4586.40
2394	NASDAQ	USAU	Fri, Sep 21, 2001	4752.00	4860.00	4118.40	4500.00
2393	NASDAQ	USAU	Thu, Sep 20, 2001	5040.00	5040.00	4680.00	4824.00
2392	NASDAQ	USAU	Wed, Sep 19, 2001	4212.00	5486.40	4075.20	5040.00
2391	NASDAQ	USAU	Tue, Sep 18, 2001	4154.40	4557.60	4104.00	4550.40
2390	NASDAQ	USAU	Mon, Sep 17, 2001	3916.80	4737.60	3780.00	4291.20
2389	NASDAQ	USAU	Mon, Sep 10, 2001	4104.00	4788.00	4104.00	4629.60
2388	NASDAQ	USAU	Fri, Sep 7, 2001	4572.00	4680.00	4428.00	4600.80
2387	NASDAQ	USAU	Thu, Sep 6, 2001	4665.60	4680.00	4183.20	4377.60
2386	NASDAQ	USAU	Wed, Sep 5, 2001	4795.20	4968.00	4298.40	4550.40
2385	NASDAQ	USAU	Tue, Sep 4, 2001	4874.40	5148.00	4320.00	4392.00
2384	NASDAQ	USAU	Fri, Aug 31, 2001	5227.20	5299.20	4896.00	5133.60
2383	NASDAQ	USAU	Thu, Aug 30, 2001	5313.60	5356.80	4896.00	5220.00
2382	NASDAQ	USAU	Wed, Aug 29, 2001	5940.00	5940.00	5313.60	5500.80
2381	NASDAQ	USAU	Tue, Aug 28, 2001	5587.20	5889.60	5400.00	5580.00
2380	NASDAQ	USAU	Mon, Aug 27, 2001	5580.00	5940.00	5544.00	5745.60
2379	NASDAQ	USAU	Fri, Aug 24, 2001	5256.00	5536.80	5256.00	5486.40
2378	NASDAQ	USAU	Thu, Aug 23, 2001	5328.00	5378.40	5191.20	5378.40
2377	NASDAQ	USAU	Wed, Aug 22, 2001	5400.00	5443.20	5191.20	5256.00
2376	NASDAQ	USAU	Tue, Aug 21, 2001	5551.20	5652.00	5320.80	5486.40
2375	NASDAQ	USAU	Mon, Aug 20, 2001	6012.00	6012.00	5544.00	5544.00
2374	NASDAQ	USAU	Fri, Aug 17, 2001	5796.00	5853.60	5580.00	5745.60
2373	NASDAQ	USAU	Thu, Aug 16, 2001	5954.40	6105.60	5760.00	5803.20
2372	NASDAQ	USAU	Wed, Aug 15, 2001	6062.40	6120.00	5760.00	6033.60
2371	NASDAQ	USAU	Tue, Aug 14, 2001	5796.00	6436.80	5644.80	6040.80
2370	NASDAQ	USAU	Mon, Aug 13, 2001	5832.00	6098.40	5767.20	6098.40
2369	NASDAQ	USAU	Fri, Aug 10, 2001	6120.00	6134.40	5688.00	5832.00
2368	NASDAQ	USAU	Thu, Aug 9, 2001	5940.00	6004.80	5868.00	5976.00
2367	NASDAQ	USAU	Wed, Aug 8, 2001	5976.00	6242.40	5868.00	6228.00
2366	NASDAQ	USAU	Tue, Aug 7, 2001	5580.00	6192.00	5500.80	6184.80
2365	NASDAQ	USAU	Mon, Aug 6, 2001	6134.40	6336.00	5126.40	6084.00
2364	NASDAQ	USAU	Fri, Aug 3, 2001	6768.00	6840.00	6458.40	6660.00
2363	NASDAQ	USAU	Thu, Aug 2, 2001	6552.00	6660.00	6451.20	6660.00
2362	NASDAQ	USAU	Wed, Aug 1, 2001	6336.00	6696.00	6336.00	6537.60
2361	NASDAQ	USAU	Tue, Jul 31, 2001	6609.60	6919.20	6300.00	6300.00
2360	NASDAQ	USAU	Mon, Jul 30, 2001	6789.60	6804.00	6444.00	6588.00
2359	NASDAQ	USAU	Fri, Jul 27, 2001	6422.40	6652.80	6408.00	6444.00
2358	NASDAQ	USAU	Thu, Jul 26, 2001	6552.00	6638.40	6408.00	6552.00
2357	NASDAQ	USAU	Wed, Jul 25, 2001	6696.00	6724.80	6444.00	6660.00
2356	NASDAQ	USAU	Tue, Jul 24, 2001	6487.20	6631.20	6444.00	6602.40
2355	NASDAQ	USAU	Mon, Jul 23, 2001	6876.00	6876.00	6480.00	6768.00
2354	NASDAQ	USAU	Fri, Jul 20, 2001	6868.80	7084.80	6588.00	7084.80
2353	NASDAQ	USAU	Thu, Jul 19, 2001	6192.00	6976.80	6141.60	6912.00
2352	NASDAQ	USAU	Wed, Jul 18, 2001	6105.60	6998.40	6033.60	6660.00
2351	NASDAQ	USAU	Tue, Jul 17, 2001	6552.00	6688.80	6552.00	6660.00
2350	NASDAQ	USAU	Mon, Jul 16, 2001	6840.00	6955.20	6516.00	6768.00
2349	NASDAQ	USAU	Fri, Jul 13, 2001	6768.00	6840.00	6588.00	6825.60
2348	NASDAQ	USAU	Thu, Jul 12, 2001	6487.20	6796.80	6480.00	6516.00
2347	NASDAQ	USAU	Wed, Jul 11, 2001	6235.20	6472.80	6156.00	6472.80
2346	NASDAQ	USAU	Tue, Jul 10, 2001	6667.20	6717.60	6192.00	6472.80
2345	NASDAQ	USAU	Mon, Jul 9, 2001	6984.00	6991.20	6696.00	6696.00
2344	NASDAQ	USAU	Fri, Jul 6, 2001	7092.00	7164.00	7027.20	7128.00
2343	NASDAQ	USAU	Thu, Jul 5, 2001	7200.00	7264.80	6984.00	7192.80
2342	NASDAQ	USAU	Tue, Jul 3, 2001	7192.80	7236.00	6919.20	7192.80
2341	NASDAQ	USAU	Mon, Jul 2, 2001	7113.60	7200.00	6840.00	6840.00
2340	NASDAQ	USAU	Fri, Jun 29, 2001	6559.20	7128.00	6559.20	7128.00
2339	NASDAQ	USAU	Thu, Jun 28, 2001	6552.00	6624.00	6451.20	6580.80
2338	NASDAQ	USAU	Wed, Jun 27, 2001	6595.20	6638.40	6451.20	6559.20
2337	NASDAQ	USAU	Tue, Jun 26, 2001	6508.80	6616.80	6192.00	6573.60
2336	NASDAQ	USAU	Mon, Jun 25, 2001	6710.40	6832.80	6487.20	6552.00
2335	NASDAQ	USAU	Fri, Jun 22, 2001	7257.60	7257.60	6897.60	6912.00
2334	NASDAQ	USAU	Thu, Jun 21, 2001	7300.80	7560.00	6883.20	7257.60
2333	NASDAQ	USAU	Wed, Jun 20, 2001	6883.20	7264.80	6876.00	7200.00
2332	NASDAQ	USAU	Tue, Jun 19, 2001	7308.00	7387.20	6919.20	7034.40
2331	NASDAQ	USAU	Mon, Jun 18, 2001	7279.20	7610.40	7221.60	7250.40
2330	NASDAQ	USAU	Fri, Jun 15, 2001	7675.20	7704.00	7430.40	7545.60
2329	NASDAQ	USAU	Thu, Jun 14, 2001	7999.20	8078.40	7848.00	8078.40
2328	NASDAQ	USAU	Wed, Jun 13, 2001	8186.40	8330.40	7999.20	7999.20
2327	NASDAQ	USAU	Tue, Jun 12, 2001	8388.00	8388.00	7999.20	8330.40
2326	NASDAQ	USAU	Mon, Jun 11, 2001	8179.20	8568.00	8179.20	8352.00
2325	NASDAQ	USAU	Fri, Jun 8, 2001	8251.20	8820.00	8208.00	8294.40
2324	NASDAQ	USAU	Thu, Jun 7, 2001	7646.40	8200.80	7552.80	8179.20
2323	NASDAQ	USAU	Wed, Jun 6, 2001	8100.00	8100.00	7387.20	7732.80
2322	NASDAQ	USAU	Tue, Jun 5, 2001	8280.00	8460.00	8186.40	8244.00
2321	NASDAQ	USAU	Mon, Jun 4, 2001	8604.00	8604.00	8258.40	8496.00
2320	NASDAQ	USAU	Fri, Jun 1, 2001	8157.60	8748.00	8157.60	8611.20
2319	NASDAQ	USAU	Thu, May 31, 2001	8244.00	8294.40	8006.40	8229.60
2318	NASDAQ	USAU	Wed, May 30, 2001	8640.00	8676.00	7920.00	8280.00
2317	NASDAQ	USAU	Tue, May 29, 2001	9784.80	9784.80	8424.00	9050.40
2316	NASDAQ	USAU	Fri, May 25, 2001	9936.00	9943.20	9648.00	9792.00
2315	NASDAQ	USAU	Thu, May 24, 2001	9842.40	9964.80	9648.00	9849.60
2314	NASDAQ	USAU	Wed, May 23, 2001	9864.00	9871.20	9518.40	9648.00
2313	NASDAQ	USAU	Tue, May 22, 2001	9338.40	9993.60	9331.20	9712.80
2312	NASDAQ	USAU	Mon, May 21, 2001	8805.60	9360.00	8640.00	9360.00
2311	NASDAQ	USAU	Fri, May 18, 2001	8402.40	9136.80	7956.00	8856.00
2310	NASDAQ	USAU	Thu, May 17, 2001	8503.20	8712.00	8208.00	8524.80
2309	NASDAQ	USAU	Wed, May 16, 2001	8784.00	8863.20	8496.00	8748.00
2308	NASDAQ	USAU	Tue, May 15, 2001	8532.00	9180.00	8208.00	8971.20
2307	NASDAQ	USAU	Mon, May 14, 2001	9316.80	9316.80	8280.00	8784.00
2306	NASDAQ	USAU	Fri, May 11, 2001	9288.00	9360.00	8956.80	9223.20
2305	NASDAQ	USAU	Thu, May 10, 2001	8928.00	9360.00	8928.00	9288.00
2304	NASDAQ	USAU	Wed, May 9, 2001	9165.60	9165.60	8726.40	8820.00
2303	NASDAQ	USAU	Tue, May 8, 2001	8928.00	9180.00	8928.00	9086.40
2302	NASDAQ	USAU	Mon, May 7, 2001	8172.00	8848.80	8100.00	8575.20
2301	NASDAQ	USAU	Fri, May 4, 2001	8640.00	8712.00	7358.40	8136.00
2300	NASDAQ	USAU	Thu, May 3, 2001	7747.20	8467.20	7747.20	8150.40
2299	NASDAQ	USAU	Wed, May 2, 2001	6840.00	7704.00	6796.80	7639.20
2298	NASDAQ	USAU	Tue, May 1, 2001	6688.80	6991.20	6595.20	6796.80
2297	NASDAQ	USAU	Mon, Apr 30, 2001	6840.00	6840.00	6559.20	6681.60
2296	NASDAQ	USAU	Fri, Apr 27, 2001	6840.00	6904.80	6660.00	6840.00
2295	NASDAQ	USAU	Thu, Apr 26, 2001	6919.20	6919.20	6573.60	6652.80
2294	NASDAQ	USAU	Wed, Apr 25, 2001	6472.80	6775.20	6307.20	6696.00
2293	NASDAQ	USAU	Tue, Apr 24, 2001	6624.00	6775.20	5817.60	6480.00
2292	NASDAQ	USAU	Mon, Apr 23, 2001	7200.00	7200.00	6480.00	6624.00
2291	NASDAQ	USAU	Fri, Apr 20, 2001	7164.00	7473.60	6912.00	7056.00
2290	NASDAQ	USAU	Thu, Apr 19, 2001	7020.00	7653.60	6732.00	7488.00
2289	NASDAQ	USAU	Wed, Apr 18, 2001	6840.00	6912.00	6516.00	6876.00
2288	NASDAQ	USAU	Tue, Apr 17, 2001	5817.60	6436.80	5781.60	6228.00
2287	NASDAQ	USAU	Mon, Apr 16, 2001	6840.00	6998.40	5796.00	5976.00
2286	NASDAQ	USAU	Thu, Apr 12, 2001	6832.80	6840.00	6616.80	6818.40
2285	NASDAQ	USAU	Wed, Apr 11, 2001	6674.40	6832.80	6588.00	6681.60
2284	NASDAQ	USAU	Tue, Apr 10, 2001	5724.00	6336.00	5724.00	6235.20
2283	NASDAQ	USAU	Mon, Apr 9, 2001	5810.40	5810.40	5616.00	5796.00
2282	NASDAQ	USAU	Fri, Apr 6, 2001	5737.50	5940.00	5580.00	5760.00
2281	NASDAQ	USAU	Thu, Apr 5, 2001	5827.50	5985.00	5625.00	5715.00
2280	NASDAQ	USAU	Wed, Apr 4, 2001	6120.00	6120.00	5670.00	5715.00
2279	NASDAQ	USAU	Tue, Apr 3, 2001	5760.00	6120.00	5490.00	6120.00
2278	NASDAQ	USAU	Mon, Apr 2, 2001	6750.00	6750.00	5850.00	6120.00
2277	NASDAQ	USAU	Fri, Mar 30, 2001	6705.00	6750.00	6660.00	6750.00
2276	NASDAQ	USAU	Thu, Mar 29, 2001	7110.00	7110.00	6660.00	6727.50
2275	NASDAQ	USAU	Wed, Mar 28, 2001	6840.00	7065.00	6660.00	6660.00
2274	NASDAQ	USAU	Tue, Mar 27, 2001	7065.00	7065.00	6840.00	6840.00
2273	NASDAQ	USAU	Mon, Mar 26, 2001	7357.50	7470.00	6705.00	6727.50
2272	NASDAQ	USAU	Fri, Mar 23, 2001	7155.00	7155.00	6705.00	7110.00
2271	NASDAQ	USAU	Thu, Mar 22, 2001	6840.00	7200.00	6142.50	6975.00
2270	NASDAQ	USAU	Wed, Mar 21, 2001	6828.75	7110.00	6300.00	6300.00
2269	NASDAQ	USAU	Tue, Mar 20, 2001	7020.00	7650.00	6570.00	6975.00
2268	NASDAQ	USAU	Mon, Mar 19, 2001	7110.00	7290.00	6300.00	7290.00
2267	NASDAQ	USAU	Fri, Mar 16, 2001	7200.00	7470.00	6930.00	7200.00
2266	NASDAQ	USAU	Thu, Mar 15, 2001	7740.00	8010.00	7020.00	7740.00
2265	NASDAQ	USAU	Wed, Mar 14, 2001	7728.75	7875.00	6930.00	7740.00
2264	NASDAQ	USAU	Tue, Mar 13, 2001	7650.00	7920.00	7470.00	7830.00
2263	NASDAQ	USAU	Mon, Mar 12, 2001	8100.00	8280.00	7470.00	7605.00
2262	NASDAQ	USAU	Fri, Mar 9, 2001	8190.00	8460.00	7920.00	8100.00
2261	NASDAQ	USAU	Thu, Mar 8, 2001	8707.50	8865.00	8280.00	8595.00
2260	NASDAQ	USAU	Wed, Mar 7, 2001	8910.00	9270.00	8280.00	8775.00
2259	NASDAQ	USAU	Tue, Mar 6, 2001	9360.00	9720.00	8640.00	8640.00
2258	NASDAQ	USAU	Mon, Mar 5, 2001	9315.00	9315.00	8100.00	8460.00
2257	NASDAQ	USAU	Fri, Mar 2, 2001	7830.00	9180.00	7785.00	8280.00
2256	NASDAQ	USAU	Thu, Mar 1, 2001	7616.25	7830.00	7470.00	7830.00
2255	NASDAQ	USAU	Wed, Feb 28, 2001	8100.00	8145.00	7650.00	7875.00
2254	NASDAQ	USAU	Tue, Feb 27, 2001	8550.00	8550.00	8010.00	8190.00
2253	NASDAQ	USAU	Mon, Feb 26, 2001	9180.00	9225.00	8100.00	8505.00
2252	NASDAQ	USAU	Fri, Feb 23, 2001	8032.50	8820.00	7560.00	8820.00
2251	NASDAQ	USAU	Thu, Feb 22, 2001	8820.00	8820.00	8100.00	8550.00
2250	NASDAQ	USAU	Wed, Feb 21, 2001	9180.00	9405.00	8775.00	8775.00
2249	NASDAQ	USAU	Tue, Feb 20, 2001	9765.00	10080.00	9180.00	9225.00
2248	NASDAQ	USAU	Fri, Feb 16, 2001	9765.00	9900.00	9360.00	9360.00
2247	NASDAQ	USAU	Thu, Feb 15, 2001	9810.00	10440.00	9450.00	10035.00
2246	NASDAQ	USAU	Wed, Feb 14, 2001	9720.00	10080.00	9180.00	9540.00
2245	NASDAQ	USAU	Tue, Feb 13, 2001	9270.00	9990.00	9180.00	9360.00
2244	NASDAQ	USAU	Mon, Feb 12, 2001	9180.00	9630.00	8640.00	9630.00
2243	NASDAQ	USAU	Fri, Feb 9, 2001	10260.00	10260.00	8100.00	9180.00
2242	NASDAQ	USAU	Thu, Feb 8, 2001	10440.00	10620.00	8921.25	9360.00
2241	NASDAQ	USAU	Wed, Feb 7, 2001	10620.00	10800.00	9360.00	10350.00
2240	NASDAQ	USAU	Tue, Feb 6, 2001	10575.00	11610.00	10530.00	10980.00
2239	NASDAQ	USAU	Mon, Feb 5, 2001	11610.00	11700.00	10620.00	11070.00
2238	NASDAQ	USAU	Fri, Feb 2, 2001	12093.75	12600.00	11520.00	11835.00
2237	NASDAQ	USAU	Thu, Feb 1, 2001	11880.00	12105.00	11700.00	12015.00
2236	NASDAQ	USAU	Wed, Jan 31, 2001	12048.75	12240.00	11520.00	11790.00
2235	NASDAQ	USAU	Tue, Jan 30, 2001	12060.00	12240.00	11700.00	11880.00
2234	NASDAQ	USAU	Mon, Jan 29, 2001	11700.00	12375.00	11160.00	11880.00
2233	NASDAQ	USAU	Fri, Jan 26, 2001	11801.25	12240.00	11340.00	11610.00
2232	NASDAQ	USAU	Thu, Jan 25, 2001	12870.00	12960.00	11565.00	12330.00
2231	NASDAQ	USAU	Wed, Jan 24, 2001	12420.00	13320.00	11880.00	12960.00
2230	NASDAQ	USAU	Tue, Jan 23, 2001	11880.00	12240.00	11700.00	12240.00
2229	NASDAQ	USAU	Mon, Jan 22, 2001	11778.75	12420.00	11520.00	11520.00
2228	NASDAQ	USAU	Fri, Jan 19, 2001	12420.00	12690.00	11700.00	11970.00
2227	NASDAQ	USAU	Thu, Jan 18, 2001	11688.75	12420.00	11441.25	12330.00
2226	NASDAQ	USAU	Wed, Jan 17, 2001	12960.00	12960.00	11520.00	11700.00
2225	NASDAQ	USAU	Tue, Jan 16, 2001	10710.00	11970.00	10575.00	11925.00
2224	NASDAQ	USAU	Fri, Jan 12, 2001	9292.50	10710.00	9270.00	10350.00
2223	NASDAQ	USAU	Thu, Jan 11, 2001	9011.25	9675.00	9000.00	9225.00
2222	NASDAQ	USAU	Wed, Jan 10, 2001	9888.75	9900.00	9180.00	9270.00
2221	NASDAQ	USAU	Tue, Jan 9, 2001	9540.00	9900.00	9360.00	9405.00
2220	NASDAQ	USAU	Mon, Jan 8, 2001	10440.00	10530.00	8775.00	9180.00
2219	NASDAQ	USAU	Fri, Jan 5, 2001	10755.00	11115.00	9540.00	10125.00
2218	NASDAQ	USAU	Thu, Jan 4, 2001	9450.00	11160.00	9360.00	10575.00
2217	NASDAQ	USAU	Wed, Jan 3, 2001	9000.00	9540.00	8865.00	9405.00
2216	NASDAQ	USAU	Tue, Jan 2, 2001	8595.00	9945.00	8460.00	8910.00
2215	NASDAQ	USAU	Fri, Dec 29, 2000	8190.00	8865.00	7920.00	8370.00
2214	NASDAQ	USAU	Thu, Dec 28, 2000	8673.75	8820.00	8100.00	8190.00
2213	NASDAQ	USAU	Wed, Dec 27, 2000	8550.00	8550.00	7560.00	8235.00
2212	NASDAQ	USAU	Tue, Dec 26, 2000	8010.00	8595.00	8010.00	8280.00
2211	NASDAQ	USAU	Fri, Dec 22, 2000	7020.00	7920.00	7020.00	7560.00
2210	NASDAQ	USAU	Thu, Dec 21, 2000	7368.75	8280.00	7020.00	7053.75
2209	NASDAQ	USAU	Wed, Dec 20, 2000	7200.00	8730.00	7020.00	8190.00
2208	NASDAQ	USAU	Tue, Dec 19, 2000	9270.00	9360.00	8550.00	9000.00
2207	NASDAQ	USAU	Mon, Dec 18, 2000	9225.00	9900.00	8910.00	8955.00
2206	NASDAQ	USAU	Fri, Dec 15, 2000	9562.50	9720.00	8640.00	9270.00
2205	NASDAQ	USAU	Thu, Dec 14, 2000	10215.00	10530.00	9540.00	9855.00
2204	NASDAQ	USAU	Wed, Dec 13, 2000	10642.50	10800.00	9900.00	10215.00
2203	NASDAQ	USAU	Tue, Dec 12, 2000	10440.00	10800.00	10260.00	10530.00
2202	NASDAQ	USAU	Mon, Dec 11, 2000	10620.00	11430.00	9990.00	10125.00
2201	NASDAQ	USAU	Fri, Dec 8, 2000	10800.00	10845.00	10215.00	10845.00
2200	NASDAQ	USAU	Thu, Dec 7, 2000	10800.00	11250.00	9855.00	10080.00
2199	NASDAQ	USAU	Wed, Dec 6, 2000	11475.00	11475.00	10440.00	10710.00
2198	NASDAQ	USAU	Tue, Dec 5, 2000	10080.00	11340.00	10080.00	11205.00
2197	NASDAQ	USAU	Mon, Dec 4, 2000	9720.00	10080.00	9585.00	10080.00
2196	NASDAQ	USAU	Fri, Dec 1, 2000	9090.00	10080.00	8865.00	9810.00
2195	NASDAQ	USAU	Thu, Nov 30, 2000	9450.00	9495.00	8550.00	9180.00
2194	NASDAQ	USAU	Wed, Nov 29, 2000	10260.00	10260.00	9495.00	9630.00
2193	NASDAQ	USAU	Tue, Nov 28, 2000	11115.00	11340.00	9765.00	9765.00
2192	NASDAQ	USAU	Mon, Nov 27, 2000	11835.00	11970.00	10620.00	10935.00
2191	NASDAQ	USAU	Fri, Nov 24, 2000	11508.75	11520.00	10710.00	11160.00
2190	NASDAQ	USAU	Wed, Nov 22, 2000	10530.00	11340.00	10350.00	10665.00
2189	NASDAQ	USAU	Tue, Nov 21, 2000	11407.50	11745.00	10755.00	11160.00
2188	NASDAQ	USAU	Mon, Nov 20, 2000	11700.00	12150.00	10890.00	11160.00
2187	NASDAQ	USAU	Fri, Nov 17, 2000	12071.25	13140.00	11880.00	12285.00
2186	NASDAQ	USAU	Thu, Nov 16, 2000	12375.00	13140.00	12060.00	12060.00
2185	NASDAQ	USAU	Wed, Nov 15, 2000	12960.00	13320.00	12600.00	12600.00
2184	NASDAQ	USAU	Tue, Nov 14, 2000	13320.00	14040.00	12690.00	12735.00
2183	NASDAQ	USAU	Mon, Nov 13, 2000	11970.00	12915.00	11520.00	12735.00
2182	NASDAQ	USAU	Fri, Nov 10, 2000	13095.00	13725.00	12510.00	13095.00
2181	NASDAQ	USAU	Thu, Nov 9, 2000	15570.00	15750.00	13140.00	13995.00
2180	NASDAQ	USAU	Wed, Nov 8, 2000	15480.00	15975.00	14670.00	15030.00
2179	NASDAQ	USAU	Tue, Nov 7, 2000	14400.00	15390.00	14400.00	14805.00
2178	NASDAQ	USAU	Mon, Nov 6, 2000	16380.00	16470.00	14400.00	14760.00
2177	NASDAQ	USAU	Fri, Nov 3, 2000	15828.75	16290.00	15210.00	15840.00
2176	NASDAQ	USAU	Thu, Nov 2, 2000	14940.00	16380.00	14850.00	15615.00
2175	NASDAQ	USAU	Wed, Nov 1, 2000	14040.00	15750.00	14040.00	14760.00
2174	NASDAQ	USAU	Tue, Oct 31, 2000	13770.00	15120.00	13477.50	14220.00
2173	NASDAQ	USAU	Mon, Oct 30, 2000	13387.50	14006.25	13095.00	13725.00
2172	NASDAQ	USAU	Fri, Oct 27, 2000	14310.00	14580.00	13050.00	13365.00
2171	NASDAQ	USAU	Thu, Oct 26, 2000	12960.00	14310.00	12600.00	14310.00
2170	NASDAQ	USAU	Wed, Oct 25, 2000	13500.00	14040.00	12600.00	12690.00
2169	NASDAQ	USAU	Tue, Oct 24, 2000	14400.00	15075.00	13770.00	13815.00
2168	NASDAQ	USAU	Mon, Oct 23, 2000	13128.75	14760.00	12780.00	14040.00
2167	NASDAQ	USAU	Fri, Oct 20, 2000	15468.75	15468.75	12690.00	13680.00
2166	NASDAQ	USAU	Thu, Oct 19, 2000	13995.00	15840.00	13680.00	15120.00
2165	NASDAQ	USAU	Wed, Oct 18, 2000	11655.00	13860.00	11295.00	13320.00
2164	NASDAQ	USAU	Tue, Oct 17, 2000	13488.75	13488.75	11610.00	11835.00
2163	NASDAQ	USAU	Mon, Oct 16, 2000	13365.00	13950.00	12960.00	13095.00
2162	NASDAQ	USAU	Fri, Oct 13, 2000	11385.00	14040.00	11362.50	14040.00
2161	NASDAQ	USAU	Thu, Oct 12, 2000	11745.00	12240.00	11160.00	11835.00
2160	NASDAQ	USAU	Wed, Oct 11, 2000	10552.50	11700.00	10440.00	11520.00
2159	NASDAQ	USAU	Tue, Oct 10, 2000	12948.75	12960.00	10890.00	11475.00
2158	NASDAQ	USAU	Mon, Oct 9, 2000	12712.50	13815.00	12420.00	12825.00
2157	NASDAQ	USAU	Fri, Oct 6, 2000	12510.00	13320.00	12420.00	13140.00
2156	NASDAQ	USAU	Thu, Oct 5, 2000	14017.50	14355.00	12420.00	12510.00
2155	NASDAQ	USAU	Wed, Oct 4, 2000	13905.00	14130.00	13095.00	14130.00
2154	NASDAQ	USAU	Tue, Oct 3, 2000	14895.00	15030.00	14040.00	14085.00
2153	NASDAQ	USAU	Mon, Oct 2, 2000	14467.50	15525.00	14310.00	14310.00
2152	NASDAQ	USAU	Fri, Sep 29, 2000	15525.00	15570.00	14310.00	14670.00
2151	NASDAQ	USAU	Thu, Sep 28, 2000	13320.00	15750.00	13275.00	15570.00
2150	NASDAQ	USAU	Wed, Sep 27, 2000	15885.00	16830.00	14040.00	14175.00
2149	NASDAQ	USAU	Tue, Sep 26, 2000	17280.00	17325.00	15525.00	16290.00
2148	NASDAQ	USAU	Mon, Sep 25, 2000	17370.00	18315.00	17280.00	17280.00
2147	NASDAQ	USAU	Fri, Sep 22, 2000	17280.00	17910.00	16200.00	17280.00
2146	NASDAQ	USAU	Thu, Sep 21, 2000	19620.00	19620.00	18225.00	18540.00
2145	NASDAQ	USAU	Wed, Sep 20, 2000	19530.00	20880.00	18810.00	19620.00
2144	NASDAQ	USAU	Tue, Sep 19, 2000	18000.00	19620.00	17910.00	19485.00
2143	NASDAQ	USAU	Mon, Sep 18, 2000	19710.00	20070.00	17325.00	18090.00
2142	NASDAQ	USAU	Fri, Sep 15, 2000	20655.00	20655.00	19710.00	19800.00
2141	NASDAQ	USAU	Thu, Sep 14, 2000	20205.00	21600.00	20160.00	20655.00
2140	NASDAQ	USAU	Wed, Sep 13, 2000	20430.00	20520.00	19620.00	20430.00
2139	NASDAQ	USAU	Tue, Sep 12, 2000	20160.00	20835.00	19800.00	20250.00
2138	NASDAQ	USAU	Mon, Sep 11, 2000	19530.00	20385.00	19530.00	20340.00
2137	NASDAQ	USAU	Fri, Sep 8, 2000	21060.00	21465.00	19800.00	19935.00
2136	NASDAQ	USAU	Thu, Sep 7, 2000	20520.00	21780.00	20430.00	21240.00
2135	NASDAQ	USAU	Wed, Sep 6, 2000	21150.00	22230.00	20475.00	20610.00
2134	NASDAQ	USAU	Tue, Sep 5, 2000	24300.00	24300.00	23085.00	23220.00
2133	NASDAQ	USAU	Fri, Sep 1, 2000	25155.00	25200.00	23400.00	23490.00
2132	NASDAQ	USAU	Thu, Aug 31, 2000	23355.00	23850.00	22320.00	23490.00
2131	NASDAQ	USAU	Wed, Aug 30, 2000	20790.00	22950.00	20790.00	22590.00
2130	NASDAQ	USAU	Tue, Aug 29, 2000	20340.00	21150.00	20250.00	20790.00
2129	NASDAQ	USAU	Mon, Aug 28, 2000	19125.00	20475.00	18720.00	19800.00
2128	NASDAQ	USAU	Fri, Aug 25, 2000	19755.00	20160.00	18540.00	19170.00
2127	NASDAQ	USAU	Thu, Aug 24, 2000	18360.00	19710.00	18180.00	19530.00
2126	NASDAQ	USAU	Wed, Aug 23, 2000	20070.00	20250.00	18180.00	18540.00
2125	NASDAQ	USAU	Tue, Aug 22, 2000	20115.00	20565.00	19620.00	20205.00
2124	NASDAQ	USAU	Mon, Aug 21, 2000	20857.50	21240.00	20160.00	20205.00
2123	NASDAQ	USAU	Fri, Aug 18, 2000	20137.50	21420.00	19991.25	20790.00
2122	NASDAQ	USAU	Thu, Aug 17, 2000	20362.50	20745.00	19845.00	19980.00
2121	NASDAQ	USAU	Wed, Aug 16, 2000	19822.50	21150.00	19800.00	20610.00
2120	NASDAQ	USAU	Tue, Aug 15, 2000	19665.00	20430.00	19440.00	19845.00
2119	NASDAQ	USAU	Mon, Aug 14, 2000	20520.00	20970.00	18720.00	20025.00
2118	NASDAQ	USAU	Fri, Aug 11, 2000	21060.00	21780.00	20160.00	20790.00
2117	NASDAQ	USAU	Thu, Aug 10, 2000	20520.00	21240.00	19800.00	20520.00
2116	NASDAQ	USAU	Wed, Aug 9, 2000	18585.00	19440.00	17910.00	19440.00
2115	NASDAQ	USAU	Tue, Aug 8, 2000	18540.00	19800.00	17955.00	18495.00
2114	NASDAQ	USAU	Mon, Aug 7, 2000	20160.00	20790.00	18360.00	18810.00
2113	NASDAQ	USAU	Fri, Aug 4, 2000	18585.00	20475.00	18090.00	19620.00
2112	NASDAQ	USAU	Thu, Aug 3, 2000	17550.00	18360.00	16965.00	17910.00
2111	NASDAQ	USAU	Wed, Aug 2, 2000	18450.00	20115.00	18135.00	18540.00
2110	NASDAQ	USAU	Tue, Aug 1, 2000	17550.00	18720.00	17550.00	18000.00
2109	NASDAQ	USAU	Mon, Jul 31, 2000	18495.00	19800.00	17280.00	17460.00
2108	NASDAQ	USAU	Fri, Jul 28, 2000	22815.00	23760.00	17550.00	18495.00
2107	NASDAQ	USAU	Thu, Jul 27, 2000	27630.00	28575.00	23310.00	24885.00
2106	NASDAQ	USAU	Wed, Jul 26, 2000	30015.00	30600.00	26100.00	30240.00
2105	NASDAQ	USAU	Tue, Jul 25, 2000	30150.00	31320.00	29835.00	30780.00
2104	NASDAQ	USAU	Mon, Jul 24, 2000	32220.00	32220.00	29520.00	30060.00
2103	NASDAQ	USAU	Fri, Jul 21, 2000	30465.00	31320.00	28800.00	30420.00
2102	NASDAQ	USAU	Thu, Jul 20, 2000	28260.00	30420.00	27540.00	30375.00
2101	NASDAQ	USAU	Wed, Jul 19, 2000	33097.50	33120.00	26325.00	28080.00
2100	NASDAQ	USAU	Tue, Jul 18, 2000	31342.50	33615.00	30960.00	32490.00
2099	NASDAQ	USAU	Mon, Jul 17, 2000	29970.00	34200.00	29925.00	31680.00
2098	NASDAQ	USAU	Fri, Jul 14, 2000	28867.50	29160.00	28170.00	28620.00
2097	NASDAQ	USAU	Thu, Jul 13, 2000	26100.00	27990.00	25920.00	27990.00
2096	NASDAQ	USAU	Wed, Jul 12, 2000	24637.50	26370.00	23040.00	25875.00
2095	NASDAQ	USAU	Tue, Jul 11, 2000	22635.00	24435.00	22410.00	24120.00
2094	NASDAQ	USAU	Mon, Jul 10, 2000	22410.00	23040.00	21915.00	22635.00
2093	NASDAQ	USAU	Fri, Jul 7, 2000	22320.00	23220.00	21780.00	22815.00
2092	NASDAQ	USAU	Thu, Jul 6, 2000	25177.50	25920.00	20340.00	22005.00
2091	NASDAQ	USAU	Wed, Jul 5, 2000	23692.50	25200.00	23040.00	23748.75
2090	NASDAQ	USAU	Mon, Jul 3, 2000	20250.00	22770.00	20250.00	22770.00
2089	NASDAQ	USAU	Fri, Jun 30, 2000	21510.00	21960.00	20430.00	20700.00
2088	NASDAQ	USAU	Thu, Jun 29, 2000	22950.00	22950.00	19440.00	21780.00
2087	NASDAQ	USAU	Wed, Jun 28, 2000	23805.00	23940.00	22680.00	22905.00
2086	NASDAQ	USAU	Tue, Jun 27, 2000	22860.00	23625.00	21960.00	22905.00
2085	NASDAQ	USAU	Mon, Jun 26, 2000	21892.50	22950.00	21240.00	21600.00
2084	NASDAQ	USAU	Fri, Jun 23, 2000	21352.50	21600.00	20025.00	21195.00
2083	NASDAQ	USAU	Thu, Jun 22, 2000	21285.00	21600.00	20700.00	21150.00
2082	NASDAQ	USAU	Wed, Jun 21, 2000	17505.00	20430.00	17482.50	19800.00
2081	NASDAQ	USAU	Tue, Jun 20, 2000	17640.00	18000.00	17460.00	17820.00
2080	NASDAQ	USAU	Mon, Jun 19, 2000	16560.00	17820.00	16290.00	17640.00
2079	NASDAQ	USAU	Fri, Jun 16, 2000	16087.50	17100.00	15480.00	16650.00
2078	NASDAQ	USAU	Thu, Jun 15, 2000	17460.00	17595.00	15030.00	16110.00
2077	NASDAQ	USAU	Wed, Jun 14, 2000	17280.00	17820.00	16290.00	17280.00
2076	NASDAQ	USAU	Tue, Jun 13, 2000	16200.00	17550.00	15975.00	17100.00
2075	NASDAQ	USAU	Mon, Jun 12, 2000	17910.00	18000.00	15885.00	16470.00
2074	NASDAQ	USAU	Fri, Jun 9, 2000	17910.00	18810.00	16290.00	17280.00
2073	NASDAQ	USAU	Thu, Jun 8, 2000	16920.00	17730.00	16740.00	17505.00
2072	NASDAQ	USAU	Wed, Jun 7, 2000	15615.00	16200.00	15300.00	16155.00
2071	NASDAQ	USAU	Tue, Jun 6, 2000	15075.00	15840.00	14760.00	15300.00
2070	NASDAQ	USAU	Mon, Jun 5, 2000	14130.00	15120.00	13860.00	14940.00
2069	NASDAQ	USAU	Fri, Jun 2, 2000	13905.00	15390.00	13320.00	14130.00
2068	NASDAQ	USAU	Thu, Jun 1, 2000	12690.00	13680.00	12690.00	13680.00
2067	NASDAQ	USAU	Wed, May 31, 2000	12960.00	13860.00	12420.00	12420.00
2066	NASDAQ	USAU	Tue, May 30, 2000	13095.00	13950.00	12600.00	13410.00
2065	NASDAQ	USAU	Fri, May 26, 2000	12600.00	13230.00	12330.00	12600.00
2064	NASDAQ	USAU	Thu, May 25, 2000	14175.00	14175.00	12240.00	12780.00
2063	NASDAQ	USAU	Wed, May 24, 2000	13972.50	15480.00	12960.00	13320.00
2062	NASDAQ	USAU	Tue, May 23, 2000	14400.00	14580.00	13905.00	14085.00
2061	NASDAQ	USAU	Mon, May 22, 2000	14220.00	14400.00	13500.00	14310.00
2060	NASDAQ	USAU	Fri, May 19, 2000	14850.00	15120.00	13770.00	14220.00
2059	NASDAQ	USAU	Thu, May 18, 2000	14040.00	15120.00	13995.00	14940.00
2058	NASDAQ	USAU	Wed, May 17, 2000	14670.00	15210.00	14310.00	14535.00
2057	NASDAQ	USAU	Tue, May 16, 2000	14580.00	15840.00	14580.00	15210.00
2056	NASDAQ	USAU	Mon, May 15, 2000	13950.00	14580.00	13725.00	14580.00
2055	NASDAQ	USAU	Fri, May 12, 2000	13860.00	14400.00	13770.00	14310.00
2054	NASDAQ	USAU	Thu, May 11, 2000	13545.00	14400.00	13050.00	13725.00
2053	NASDAQ	USAU	Wed, May 10, 2000	14377.50	14377.50	12960.00	13140.00
2052	NASDAQ	USAU	Tue, May 9, 2000	14535.00	14760.00	13680.00	14040.00
2051	NASDAQ	USAU	Mon, May 8, 2000	14580.00	15120.00	14400.00	14670.00
2050	NASDAQ	USAU	Fri, May 5, 2000	15075.00	15120.00	14445.00	14535.00
2049	NASDAQ	USAU	Thu, May 4, 2000	14130.00	14940.00	14130.00	14400.00
2048	NASDAQ	USAU	Wed, May 3, 2000	14850.00	15120.00	14040.00	14310.00
2047	NASDAQ	USAU	Tue, May 2, 2000	14580.00	15795.00	14400.00	15120.00
2046	NASDAQ	USAU	Mon, May 1, 2000	14400.00	15795.00	14130.00	14445.00
2045	NASDAQ	USAU	Fri, Apr 28, 2000	15120.00	15120.00	14400.00	14895.00
2044	NASDAQ	USAU	Thu, Apr 27, 2000	14400.00	15075.00	14040.00	15075.00
2043	NASDAQ	USAU	Wed, Apr 26, 2000	14580.00	15120.00	14220.00	14985.00
2042	NASDAQ	USAU	Tue, Apr 25, 2000	14220.00	14670.00	13680.00	14400.00
2041	NASDAQ	USAU	Mon, Apr 24, 2000	13680.00	14220.00	12960.00	14040.00
2040	NASDAQ	USAU	Thu, Apr 20, 2000	13185.00	14400.00	13050.00	13320.00
2039	NASDAQ	USAU	Wed, Apr 19, 2000	13050.00	14310.00	12600.00	12600.00
2038	NASDAQ	USAU	Tue, Apr 18, 2000	12015.00	13860.00	11970.00	12960.00
2037	NASDAQ	USAU	Mon, Apr 17, 2000	11520.00	13050.00	10845.00	11295.00
2036	NASDAQ	USAU	Fri, Apr 14, 2000	11970.00	12420.00	11520.00	11700.00
2035	NASDAQ	USAU	Thu, Apr 13, 2000	12780.00	13590.00	11880.00	11992.50
2034	NASDAQ	USAU	Wed, Apr 12, 2000	13500.00	13680.00	11070.00	12150.00
2033	NASDAQ	USAU	Tue, Apr 11, 2000	12825.00	13860.00	12690.00	13455.00
2032	NASDAQ	USAU	Mon, Apr 10, 2000	14670.00	15120.00	13680.00	13680.00
2031	NASDAQ	USAU	Fri, Apr 7, 2000	14085.00	14895.00	13815.00	14400.00
2030	NASDAQ	USAU	Thu, Apr 6, 2000	13860.00	15120.00	13680.00	13680.00
2029	NASDAQ	USAU	Wed, Apr 5, 2000	12600.00	14400.00	11565.00	14085.00
2028	NASDAQ	USAU	Tue, Apr 4, 2000	14400.00	14940.00	11700.00	13680.00
2027	NASDAQ	USAU	Mon, Apr 3, 2000	16110.00	16380.00	14040.00	14760.00
2026	NASDAQ	USAU	Fri, Mar 31, 2000	13972.50	16920.00	13680.00	16740.00
2025	NASDAQ	USAU	Thu, Mar 30, 2000	15165.00	15570.00	13320.00	14760.00
2024	NASDAQ	USAU	Wed, Mar 29, 2000	15660.00	16380.00	15435.00	15435.00
2023	NASDAQ	USAU	Tue, Mar 28, 2000	16200.00	16740.00	15840.00	16290.00
2022	NASDAQ	USAU	Mon, Mar 27, 2000	17280.00	17280.00	16200.00	16470.00
2021	NASDAQ	USAU	Fri, Mar 24, 2000	17190.00	17730.00	15480.00	16560.00
2020	NASDAQ	USAU	Thu, Mar 23, 2000	16942.50	17955.00	14400.00	17145.00
2019	NASDAQ	USAU	Wed, Mar 22, 2000	18585.00	18585.00	16560.00	16965.00
2018	NASDAQ	USAU	Tue, Mar 21, 2000	18720.00	19350.00	17820.00	18720.00
2017	NASDAQ	USAU	Mon, Mar 20, 2000	19305.00	19440.00	18360.00	18810.00
2016	NASDAQ	USAU	Fri, Mar 17, 2000	18225.00	18810.00	17280.00	18450.00
2015	NASDAQ	USAU	Thu, Mar 16, 2000	18855.00	19620.00	15300.00	17640.00
2014	NASDAQ	USAU	Wed, Mar 15, 2000	21015.00	21060.00	18000.00	18540.00
2013	NASDAQ	USAU	Tue, Mar 14, 2000	21645.00	21780.00	19890.00	20295.00
2012	NASDAQ	USAU	Mon, Mar 13, 2000	17100.00	19800.00	16740.00	19440.00
2011	NASDAQ	USAU	Fri, Mar 10, 2000	16785.00	17100.00	15300.00	15840.00
2010	NASDAQ	USAU	Thu, Mar 9, 2000	17100.00	17280.00	15840.00	16650.00
2009	NASDAQ	USAU	Wed, Mar 8, 2000	16155.00	17280.00	15120.00	16650.00
2008	NASDAQ	USAU	Tue, Mar 7, 2000	17820.00	17910.00	15840.00	16470.00
2007	NASDAQ	USAU	Mon, Mar 6, 2000	16920.00	17640.00	15840.00	16290.00
2006	NASDAQ	USAU	Fri, Mar 3, 2000	15772.50	16200.00	15210.00	15817.50
2005	NASDAQ	USAU	Thu, Mar 2, 2000	14175.00	15480.00	13950.00	15030.00
2004	NASDAQ	USAU	Wed, Mar 1, 2000	13815.00	14580.00	13770.00	14310.00
2003	NASDAQ	USAU	Tue, Feb 29, 2000	13005.00	14040.00	13005.00	13860.00
2002	NASDAQ	USAU	Mon, Feb 28, 2000	12510.00	12960.00	12240.00	12960.00
2001	NASDAQ	USAU	Fri, Feb 25, 2000	12330.00	12600.00	11970.00	12510.00
2000	NASDAQ	USAU	Thu, Feb 24, 2000	12240.00	12600.00	11745.00	12240.00
1999	NASDAQ	USAU	Wed, Feb 23, 2000	12420.00	12960.00	12240.00	12330.00
1998	NASDAQ	USAU	Tue, Feb 22, 2000	11902.50	12600.00	11250.00	12330.00
1997	NASDAQ	USAU	Fri, Feb 18, 2000	12420.00	12690.00	11205.00	11970.00
1996	NASDAQ	USAU	Thu, Feb 17, 2000	12105.00	12870.00	12060.00	12600.00
1995	NASDAQ	USAU	Wed, Feb 16, 2000	11160.00	12420.00	10980.00	11970.00
1994	NASDAQ	USAU	Tue, Feb 15, 2000	10800.00	11295.00	10485.00	10620.00
1993	NASDAQ	USAU	Mon, Feb 14, 2000	12487.50	12510.00	10440.00	11430.00
1992	NASDAQ	USAU	Fri, Feb 11, 2000	12892.50	13140.00	12240.00	12420.00
1991	NASDAQ	USAU	Thu, Feb 10, 2000	14017.50	14085.00	12600.00	12780.00
1990	NASDAQ	USAU	Wed, Feb 9, 2000	15727.50	15795.00	12600.00	13545.00
1989	NASDAQ	USAU	Tue, Feb 8, 2000	15435.00	15525.00	14580.00	15255.00
1988	NASDAQ	USAU	Mon, Feb 7, 2000	15705.00	16110.00	14580.00	15570.00
1987	NASDAQ	USAU	Fri, Feb 4, 2000	14760.00	15840.00	14040.00	14490.00
1986	NASDAQ	USAU	Thu, Feb 3, 2000	13770.00	14580.00	13770.00	13950.00
1985	NASDAQ	USAU	Wed, Feb 2, 2000	14130.00	14445.00	13815.00	13860.00
1984	NASDAQ	USAU	Tue, Feb 1, 2000	13320.00	14805.00	13320.00	14040.00
1983	NASDAQ	USAU	Mon, Jan 31, 2000	13860.00	14220.00	13320.00	13320.00
1982	NASDAQ	USAU	Fri, Jan 28, 2000	13500.00	14490.00	13320.00	13950.00
1981	NASDAQ	USAU	Thu, Jan 27, 2000	12780.00	13815.00	12780.00	13455.00
1980	NASDAQ	USAU	Wed, Jan 26, 2000	12330.00	13050.00	12330.00	12960.00
1979	NASDAQ	USAU	Tue, Jan 25, 2000	12330.00	12600.00	11970.00	12240.00
1978	NASDAQ	USAU	Mon, Jan 24, 2000	13140.00	13725.00	12420.00	12780.00
1977	NASDAQ	USAU	Fri, Jan 21, 2000	13860.00	14130.00	13320.00	13500.00
1976	NASDAQ	USAU	Thu, Jan 20, 2000	14310.00	14310.00	13860.00	13860.00
1975	NASDAQ	USAU	Wed, Jan 19, 2000	14580.00	14580.00	14040.00	14355.00
1974	NASDAQ	USAU	Tue, Jan 18, 2000	13590.00	14490.00	13590.00	14490.00
1973	NASDAQ	USAU	Fri, Jan 14, 2000	14535.00	14850.00	13140.00	13590.00
1972	NASDAQ	USAU	Thu, Jan 13, 2000	14715.00	15570.00	14580.00	14715.00
1971	NASDAQ	USAU	Wed, Jan 12, 2000	13095.00	14580.00	13050.00	14580.00
1970	NASDAQ	USAU	Tue, Jan 11, 2000	13410.00	13635.00	12960.00	13050.00
1969	NASDAQ	USAU	Mon, Jan 10, 2000	12240.00	13500.00	12240.00	13050.00
1968	NASDAQ	USAU	Fri, Jan 7, 2000	12645.00	12960.00	11880.00	12420.00
1967	NASDAQ	USAU	Thu, Jan 6, 2000	13770.00	13860.00	12960.00	13005.00
1966	NASDAQ	USAU	Wed, Jan 5, 2000	13725.00	14310.00	13545.00	14175.00
1965	NASDAQ	USAU	Tue, Jan 4, 2000	14310.00	14400.00	13500.00	13905.00
1964	NASDAQ	USAU	Mon, Jan 3, 2000	16335.00	16380.00	14850.00	14850.00
1963	NASDAQ	USAU	Fri, Dec 31, 1999	16560.00	16920.00	15660.00	16155.00
1962	NASDAQ	USAU	Thu, Dec 30, 1999	14400.00	17460.00	14400.00	16560.00
1961	NASDAQ	USAU	Wed, Dec 29, 1999	12735.00	14310.00	12600.00	14175.00
1960	NASDAQ	USAU	Tue, Dec 28, 1999	11880.00	12870.00	11880.00	12645.00
1959	NASDAQ	USAU	Mon, Dec 27, 1999	11790.00	11970.00	11790.00	11790.00
1958	NASDAQ	USAU	Thu, Dec 23, 1999	11880.00	12060.00	11520.00	11610.00
1957	NASDAQ	USAU	Wed, Dec 22, 1999	11700.00	12150.00	11700.00	11790.00
1956	NASDAQ	USAU	Tue, Dec 21, 1999	11475.00	11970.00	11070.00	11700.00
1955	NASDAQ	USAU	Mon, Dec 20, 1999	12060.00	12150.00	11160.00	11385.00
1954	NASDAQ	USAU	Fri, Dec 17, 1999	12330.00	12960.00	11880.00	11970.00
1953	NASDAQ	USAU	Thu, Dec 16, 1999	10890.00	12465.00	10890.00	12150.00
1952	NASDAQ	USAU	Wed, Dec 15, 1999	11130.56	11130.56	10500.52	10740.54
1951	NASDAQ	USAU	Tue, Dec 14, 1999	11760.59	11880.60	10860.54	11040.55
1950	NASDAQ	USAU	Mon, Dec 13, 1999	12540.63	12600.63	11460.57	11760.59
1949	NASDAQ	USAU	Fri, Dec 10, 1999	12840.64	13080.66	12240.61	12480.62
1948	NASDAQ	USAU	Thu, Dec 9, 1999	11820.59	12960.65	11700.58	12300.62
1947	NASDAQ	USAU	Wed, Dec 8, 1999	11280.56	11760.59	10800.54	11730.59
1946	NASDAQ	USAU	Tue, Dec 7, 1999	11280.56	11520.58	10800.54	11190.56
1945	NASDAQ	USAU	Mon, Dec 6, 1999	9300.46	11370.57	9300.46	11370.57
1944	NASDAQ	USAU	Fri, Dec 3, 1999	9360.47	9570.48	9360.47	9360.47
1943	NASDAQ	USAU	Thu, Dec 2, 1999	9210.46	9480.48	9060.45	9330.47
1942	NASDAQ	USAU	Wed, Dec 1, 1999	8820.44	9180.46	8700.44	9180.46
1941	NASDAQ	USAU	Tue, Nov 30, 1999	9180.46	9300.46	8880.44	8880.44
1940	NASDAQ	USAU	Mon, Nov 29, 1999	9570.48	9660.48	9120.46	9150.46
1939	NASDAQ	USAU	Fri, Nov 26, 1999	9450.48	9600.48	9450.48	9540.48
1938	NASDAQ	USAU	Wed, Nov 24, 1999	9180.46	9570.48	9180.46	9510.47
1937	NASDAQ	USAU	Tue, Nov 23, 1999	9180.46	9300.46	9120.46	9120.46
1936	NASDAQ	USAU	Mon, Nov 22, 1999	9000.45	9240.46	9000.45	9060.45
1935	NASDAQ	USAU	Fri, Nov 19, 1999	8700.44	8880.44	8640.43	8820.44
1934	NASDAQ	USAU	Thu, Nov 18, 1999	8850.44	8880.44	8760.44	8790.44
1933	NASDAQ	USAU	Wed, Nov 17, 1999	8880.44	8880.44	8670.43	8820.44
1932	NASDAQ	USAU	Tue, Nov 16, 1999	8460.42	8850.44	8400.42	8820.44
1931	NASDAQ	USAU	Mon, Nov 15, 1999	9210.46	9210.46	8580.43	8580.43
1930	NASDAQ	USAU	Fri, Nov 12, 1999	9240.46	9360.47	9060.45	9150.46
1929	NASDAQ	USAU	Thu, Nov 11, 1999	9360.47	9480.48	9240.46	9360.47
1928	NASDAQ	USAU	Wed, Nov 10, 1999	9090.45	9720.49	9000.45	9300.46
1927	NASDAQ	USAU	Tue, Nov 9, 1999	9120.46	9360.47	8520.43	8880.44
1926	NASDAQ	USAU	Mon, Nov 8, 1999	8640.43	9180.46	8580.43	9000.45
1925	NASDAQ	USAU	Fri, Nov 5, 1999	8280.42	8760.44	8220.41	8580.43
1924	NASDAQ	USAU	Thu, Nov 4, 1999	8220.41	8220.41	8040.40	8100.40
1923	NASDAQ	USAU	Wed, Nov 3, 1999	8280.42	8400.42	8160.41	8160.41
1922	NASDAQ	USAU	Tue, Nov 2, 1999	7740.39	8160.41	7680.38	8160.41
1921	NASDAQ	USAU	Mon, Nov 1, 1999	7680.38	7740.39	7440.37	7650.38
1920	NASDAQ	USAU	Fri, Oct 29, 1999	7860.39	7860.39	7620.38	7680.38
1919	NASDAQ	USAU	Thu, Oct 28, 1999	7740.39	8100.40	7740.39	7770.39
1918	NASDAQ	USAU	Wed, Oct 27, 1999	7680.38	7710.39	7260.36	7650.38
1917	NASDAQ	USAU	Tue, Oct 26, 1999	7380.37	7710.39	7320.37	7680.38
1916	NASDAQ	USAU	Mon, Oct 25, 1999	7200.36	7560.38	7140.36	7260.36
1915	NASDAQ	USAU	Fri, Oct 22, 1999	6720.34	7140.36	6720.34	6990.35
1914	NASDAQ	USAU	Thu, Oct 21, 1999	6660.33	6840.34	6600.33	6750.34
1913	NASDAQ	USAU	Wed, Oct 20, 1999	6480.32	6840.34	6480.32	6660.33
1912	NASDAQ	USAU	Tue, Oct 19, 1999	6120.31	6540.33	6120.31	6450.32
1911	NASDAQ	USAU	Mon, Oct 18, 1999	6360.31	6390.32	6060.30	6120.31
1910	NASDAQ	USAU	Fri, Oct 15, 1999	6600.33	6600.33	6300.32	6420.32
1909	NASDAQ	USAU	Thu, Oct 14, 1999	6510.33	6780.34	6480.32	6720.34
1908	NASDAQ	USAU	Wed, Oct 13, 1999	6780.34	6780.34	6390.32	6540.33
1907	NASDAQ	USAU	Tue, Oct 12, 1999	6780.34	6960.35	6720.34	6780.34
1906	NASDAQ	USAU	Mon, Oct 11, 1999	6420.32	6780.34	6420.32	6720.34
1905	NASDAQ	USAU	Fri, Oct 8, 1999	6420.32	6480.32	6300.32	6330.32
1904	NASDAQ	USAU	Thu, Oct 7, 1999	6360.31	6540.33	6300.32	6360.31
1903	NASDAQ	USAU	Wed, Oct 6, 1999	5730.29	6360.31	5700.28	6240.31
1902	NASDAQ	USAU	Tue, Oct 5, 1999	5940.30	5940.30	5640.28	5640.28
1901	NASDAQ	USAU	Mon, Oct 4, 1999	5790.29	6120.31	5790.29	5820.29
1900	NASDAQ	USAU	Fri, Oct 1, 1999	5160.26	5760.29	5160.26	5730.29
1899	NASDAQ	USAU	Thu, Sep 30, 1999	5400.27	5760.29	5100.26	5160.26
1898	NASDAQ	USAU	Wed, Sep 29, 1999	5910.29	6120.31	5430.27	5520.28
1897	NASDAQ	USAU	Tue, Sep 28, 1999	6000.30	6000.30	5700.28	5850.30
1896	NASDAQ	USAU	Mon, Sep 27, 1999	5460.27	5910.29	5460.27	5820.29
1895	NASDAQ	USAU	Fri, Sep 24, 1999	5280.26	5520.28	5220.26	5400.27
1894	NASDAQ	USAU	Thu, Sep 23, 1999	4980.25	5460.27	4920.24	5280.26
1893	NASDAQ	USAU	Wed, Sep 22, 1999	4920.24	4920.24	4890.25	4920.24
1892	NASDAQ	USAU	Tue, Sep 21, 1999	4860.24	4920.24	4800.24	4890.25
1891	NASDAQ	USAU	Mon, Sep 20, 1999	4860.24	4920.24	4800.24	4860.24
1890	NASDAQ	USAU	Fri, Sep 17, 1999	4980.25	4980.25	4860.24	4920.24
1889	NASDAQ	USAU	Thu, Sep 16, 1999	4920.24	4980.25	4920.24	4980.25
1888	NASDAQ	USAU	Wed, Sep 15, 1999	4950.24	4950.24	4920.24	4950.24
1887	NASDAQ	USAU	Tue, Sep 14, 1999	4980.25	4980.25	4920.24	4980.25
1886	NASDAQ	USAU	Mon, Sep 13, 1999	4980.25	5010.25	4920.24	4920.24
1885	NASDAQ	USAU	Fri, Sep 10, 1999	5040.25	5040.25	4920.24	4980.25
1884	NASDAQ	USAU	Thu, Sep 9, 1999	5040.25	5040.25	4920.24	5040.25
1883	NASDAQ	USAU	Wed, Sep 8, 1999	4980.25	5100.26	4920.24	5040.25
1882	NASDAQ	USAU	Tue, Sep 7, 1999	5040.25	5040.25	4860.24	4980.25
1881	NASDAQ	USAU	Fri, Sep 3, 1999	4590.23	4860.24	4590.23	4800.24
1880	NASDAQ	USAU	Thu, Sep 2, 1999	4860.24	4860.24	4620.23	4680.24
1879	NASDAQ	USAU	Wed, Sep 1, 1999	4980.25	4980.25	4800.24	4860.24
1878	NASDAQ	USAU	Tue, Aug 31, 1999	5040.25	5040.25	4980.25	5010.25
1877	NASDAQ	USAU	Mon, Aug 30, 1999	5040.25	5100.26	4980.25	5040.25
1876	NASDAQ	USAU	Fri, Aug 27, 1999	5100.26	5160.26	4920.24	5040.25
1875	NASDAQ	USAU	Thu, Aug 26, 1999	4920.24	4920.24	4800.24	4860.24
1874	NASDAQ	USAU	Wed, Aug 25, 1999	4920.24	4920.24	4860.24	4920.24
1873	NASDAQ	USAU	Tue, Aug 24, 1999	5040.25	5040.25	4920.24	4980.25
1872	NASDAQ	USAU	Mon, Aug 23, 1999	5100.26	5190.26	5040.25	5040.25
1871	NASDAQ	USAU	Fri, Aug 20, 1999	4920.24	5040.25	4860.24	4980.25
1870	NASDAQ	USAU	Thu, Aug 19, 1999	4680.24	4860.24	4680.24	4860.24
1869	NASDAQ	USAU	Wed, Aug 18, 1999	4740.24	4740.24	4650.24	4710.23
1868	NASDAQ	USAU	Tue, Aug 17, 1999	4800.24	4800.24	4800.24	4800.24
1867	NASDAQ	USAU	Mon, Aug 16, 1999	4680.24	4860.24	4680.24	4740.24
1866	NASDAQ	USAU	Fri, Aug 13, 1999	4650.24	4740.24	4650.24	4710.23
1865	NASDAQ	USAU	Thu, Aug 12, 1999	4860.24	4980.25	4710.23	4770.24
1864	NASDAQ	USAU	Wed, Aug 11, 1999	4680.24	5040.25	4680.24	4980.25
1863	NASDAQ	USAU	Tue, Aug 10, 1999	4620.23	4800.24	4620.23	4740.24
1862	NASDAQ	USAU	Mon, Aug 9, 1999	4620.23	4860.24	4620.23	4680.24
1861	NASDAQ	USAU	Fri, Aug 6, 1999	4620.23	4620.23	4440.23	4560.23
1860	NASDAQ	USAU	Thu, Aug 5, 1999	4680.24	4680.24	4620.23	4680.24
1859	NASDAQ	USAU	Wed, Aug 4, 1999	4830.24	4860.24	4740.24	4740.24
1858	NASDAQ	USAU	Tue, Aug 3, 1999	4920.24	4920.24	4860.24	4860.24
1857	NASDAQ	USAU	Mon, Aug 2, 1999	4950.24	4950.24	4860.24	4920.24
1856	NASDAQ	USAU	Fri, Jul 30, 1999	4800.24	5100.26	4800.24	4920.24
1855	NASDAQ	USAU	Thu, Jul 29, 1999	4860.24	4920.24	4860.24	4860.24
1854	NASDAQ	USAU	Wed, Jul 28, 1999	4920.24	4980.25	4890.25	4920.24
1853	NASDAQ	USAU	Tue, Jul 27, 1999	4770.24	4860.24	4710.23	4860.24
1852	NASDAQ	USAU	Mon, Jul 26, 1999	4860.24	4860.24	4770.24	4800.24
1851	NASDAQ	USAU	Fri, Jul 23, 1999	4890.25	4950.24	4830.24	4950.24
1850	NASDAQ	USAU	Thu, Jul 22, 1999	4920.24	4920.24	4860.24	4860.24
1849	NASDAQ	USAU	Wed, Jul 21, 1999	4860.24	4980.25	4800.24	4980.25
1848	NASDAQ	USAU	Tue, Jul 20, 1999	5070.25	5070.25	4980.25	4980.25
1847	NASDAQ	USAU	Mon, Jul 19, 1999	5010.25	5100.26	4950.24	5100.26
1846	NASDAQ	USAU	Fri, Jul 16, 1999	4980.25	5010.25	4950.24	5010.25
1845	NASDAQ	USAU	Thu, Jul 15, 1999	5040.25	5040.25	4920.24	5040.25
1844	NASDAQ	USAU	Wed, Jul 14, 1999	4980.25	5040.25	4920.24	5040.25
1843	NASDAQ	USAU	Tue, Jul 13, 1999	4980.25	4980.25	4800.24	4920.24
1842	NASDAQ	USAU	Mon, Jul 12, 1999	5010.25	5010.25	4740.24	5010.25
1841	NASDAQ	USAU	Fri, Jul 9, 1999	5040.25	5040.25	4980.25	5010.25
1840	NASDAQ	USAU	Thu, Jul 8, 1999	4920.24	4980.25	4740.24	4980.25
1839	NASDAQ	USAU	Wed, Jul 7, 1999	4980.25	4980.25	4800.24	4920.24
1838	NASDAQ	USAU	Tue, Jul 6, 1999	5040.25	5100.26	4980.25	5040.25
1837	NASDAQ	USAU	Fri, Jul 2, 1999	4800.24	5100.26	4800.24	5040.25
1836	NASDAQ	USAU	Thu, Jul 1, 1999	4740.24	4860.24	4680.24	4860.24
1835	NASDAQ	USAU	Wed, Jun 30, 1999	4740.24	4740.24	4680.24	4740.24
1834	NASDAQ	USAU	Tue, Jun 29, 1999	4680.24	4770.24	4620.23	4770.24
1833	NASDAQ	USAU	Mon, Jun 28, 1999	4560.23	4740.24	4560.23	4680.24
1832	NASDAQ	USAU	Fri, Jun 25, 1999	4410.22	4560.23	4410.22	4560.23
1831	NASDAQ	USAU	Thu, Jun 24, 1999	4440.23	4500.22	4380.22	4440.23
1830	NASDAQ	USAU	Wed, Jun 23, 1999	4500.22	4500.22	4470.22	4470.22
1829	NASDAQ	USAU	Tue, Jun 22, 1999	4500.22	4530.23	4440.23	4530.23
1828	NASDAQ	USAU	Mon, Jun 21, 1999	4530.23	4560.23	4500.22	4500.22
1827	NASDAQ	USAU	Fri, Jun 18, 1999	4320.22	4500.22	4320.22	4500.22
1826	NASDAQ	USAU	Thu, Jun 17, 1999	4320.22	4380.22	4320.22	4380.22
1825	NASDAQ	USAU	Wed, Jun 16, 1999	4440.23	4440.23	4320.22	4380.22
1824	NASDAQ	USAU	Tue, Jun 15, 1999	4440.23	4740.24	4320.22	4380.22
1823	NASDAQ	USAU	Mon, Jun 14, 1999	4440.23	4440.23	4320.22	4320.22
1822	NASDAQ	USAU	Fri, Jun 11, 1999	4500.22	4530.23	4440.23	4440.23
1821	NASDAQ	USAU	Thu, Jun 10, 1999	4440.23	4440.23	4440.23	4440.23
1820	NASDAQ	USAU	Wed, Jun 9, 1999	4380.22	4530.23	4320.22	4470.22
1819	NASDAQ	USAU	Tue, Jun 8, 1999	4320.22	4380.22	4320.22	4320.22
1818	NASDAQ	USAU	Mon, Jun 7, 1999	4080.20	4350.22	4080.20	4350.22
1817	NASDAQ	USAU	Fri, Jun 4, 1999	4020.20	4080.20	4020.20	4080.20
1816	NASDAQ	USAU	Thu, Jun 3, 1999	4080.20	4140.21	3990.20	4020.20
1815	NASDAQ	USAU	Wed, Jun 2, 1999	4020.20	4080.20	3990.20	4080.20
1814	NASDAQ	USAU	Tue, Jun 1, 1999	4050.20	4080.20	4020.20	4020.20
1813	NASDAQ	USAU	Fri, May 28, 1999	4020.20	4080.20	3990.20	3990.20
1812	NASDAQ	USAU	Thu, May 27, 1999	4080.20	4080.20	4080.20	4080.20
1811	NASDAQ	USAU	Wed, May 26, 1999	4080.20	4080.20	3960.20	3960.20
1810	NASDAQ	USAU	Tue, May 25, 1999	4020.20	4140.21	3900.20	4140.21
1809	NASDAQ	USAU	Mon, May 24, 1999	4320.22	4350.22	4080.20	4140.21
1808	NASDAQ	USAU	Fri, May 21, 1999	4260.21	4440.23	4260.21	4320.22
1807	NASDAQ	USAU	Thu, May 20, 1999	4260.21	4560.23	4260.21	4320.22
1806	NASDAQ	USAU	Wed, May 19, 1999	3900.20	4080.20	3840.19	4080.20
1805	NASDAQ	USAU	Tue, May 18, 1999	4050.20	4140.21	3960.20	3960.20
1804	NASDAQ	USAU	Mon, May 17, 1999	3840.19	4020.20	3840.19	4020.20
1803	NASDAQ	USAU	Fri, May 14, 1999	3840.19	3840.19	3780.19	3780.19
1802	NASDAQ	USAU	Thu, May 13, 1999	3960.20	3960.20	3840.19	3840.19
1801	NASDAQ	USAU	Wed, May 12, 1999	4080.20	4080.20	3900.20	4020.20
1800	NASDAQ	USAU	Tue, May 11, 1999	4020.20	4080.20	4020.20	4020.20
1799	NASDAQ	USAU	Mon, May 10, 1999	3960.20	4080.20	3960.20	4080.20
1798	NASDAQ	USAU	Fri, May 7, 1999	3810.19	4020.20	3810.19	3990.20
1797	NASDAQ	USAU	Thu, May 6, 1999	3840.19	3840.19	3840.19	3840.19
1796	NASDAQ	USAU	Wed, May 5, 1999	3510.17	3720.18	3510.17	3720.18
1795	NASDAQ	USAU	Tue, May 4, 1999	3450.18	3540.18	3450.18	3480.17
1794	NASDAQ	USAU	Mon, May 3, 1999	3480.17	3480.17	3420.17	3480.17
1793	NASDAQ	USAU	Fri, Apr 30, 1999	3600.18	3660.18	3540.18	3540.18
1792	NASDAQ	USAU	Thu, Apr 29, 1999	3480.17	3480.17	3420.17	3420.17
1791	NASDAQ	USAU	Wed, Apr 28, 1999	3420.17	3540.18	3360.17	3480.17
1790	NASDAQ	USAU	Tue, Apr 27, 1999	3420.17	3480.17	3420.17	3480.17
1789	NASDAQ	USAU	Mon, Apr 26, 1999	3420.17	3540.18	3360.17	3480.17
1788	NASDAQ	USAU	Fri, Apr 23, 1999	3600.18	3660.18	3480.17	3480.17
1787	NASDAQ	USAU	Thu, Apr 22, 1999	3600.18	3600.18	3600.18	3600.18
1786	NASDAQ	USAU	Wed, Apr 21, 1999	3600.18	3660.18	3600.18	3600.18
1785	NASDAQ	USAU	Tue, Apr 20, 1999	3600.18	3720.18	3600.18	3660.18
1784	NASDAQ	USAU	Mon, Apr 19, 1999	3300.16	3480.17	3300.16	3480.17
1783	NASDAQ	USAU	Fri, Apr 16, 1999	3270.16	3300.16	3180.16	3240.17
1782	NASDAQ	USAU	Thu, Apr 15, 1999	3300.16	3360.17	3210.16	3300.16
1781	NASDAQ	USAU	Wed, Apr 14, 1999	3300.16	3360.17	3300.16	3330.17
1780	NASDAQ	USAU	Tue, Apr 13, 1999	3240.17	3360.17	3240.17	3300.16
1779	NASDAQ	USAU	Mon, Apr 12, 1999	3360.17	3420.17	3240.17	3300.16
1778	NASDAQ	USAU	Fri, Apr 9, 1999	3420.17	3480.17	3420.17	3480.17
1777	NASDAQ	USAU	Thu, Apr 8, 1999	3360.17	3480.17	3360.17	3480.17
1776	NASDAQ	USAU	Wed, Apr 7, 1999	3450.18	3540.18	3420.17	3480.17
1775	NASDAQ	USAU	Tue, Apr 6, 1999	3540.18	3540.18	3360.17	3480.17
1774	NASDAQ	USAU	Mon, Apr 5, 1999	3600.18	3660.18	3540.18	3570.18
1773	NASDAQ	USAU	Thu, Apr 1, 1999	3600.18	3630.18	3540.18	3540.18
1772	NASDAQ	USAU	Wed, Mar 31, 1999	4050.20	4050.20	3600.18	3720.18
1771	NASDAQ	USAU	Tue, Mar 30, 1999	4080.20	4110.21	4050.20	4050.20
1770	NASDAQ	USAU	Mon, Mar 29, 1999	4020.20	4020.20	4020.20	4020.20
1769	NASDAQ	USAU	Fri, Mar 26, 1999	3960.20	4080.20	3840.19	4080.20
1768	NASDAQ	USAU	Thu, Mar 25, 1999	3900.20	3900.20	3900.20	3900.20
1767	NASDAQ	USAU	Wed, Mar 24, 1999	3870.19	3900.20	3870.19	3870.19
1766	NASDAQ	USAU	Tue, Mar 23, 1999	3960.20	3960.20	3840.19	3870.19
1765	NASDAQ	USAU	Mon, Mar 22, 1999	3870.19	3930.20	3840.19	3840.19
1764	NASDAQ	USAU	Fri, Mar 19, 1999	3840.19	3900.20	3840.19	3900.20
1763	NASDAQ	USAU	Thu, Mar 18, 1999	3840.19	3840.19	3810.19	3840.19
1762	NASDAQ	USAU	Wed, Mar 17, 1999	3840.19	3840.19	3840.19	3840.19
1761	NASDAQ	USAU	Tue, Mar 16, 1999	3900.20	3900.20	3900.20	3900.20
1760	NASDAQ	USAU	Mon, Mar 15, 1999	3810.19	3870.19	3810.19	3870.19
1759	NASDAQ	USAU	Fri, Mar 12, 1999	3810.19	3810.19	3810.19	3810.19
1758	NASDAQ	USAU	Thu, Mar 11, 1999	3840.19	3840.19	3810.19	3810.19
1757	NASDAQ	USAU	Wed, Mar 10, 1999	3840.19	3840.19	3810.19	3840.19
1756	NASDAQ	USAU	Tue, Mar 9, 1999	3840.19	3840.19	3810.19	3810.19
1755	NASDAQ	USAU	Mon, Mar 8, 1999	3960.20	3960.20	3840.19	3840.19
1754	NASDAQ	USAU	Fri, Mar 5, 1999	3960.20	3960.20	3930.20	3930.20
1753	NASDAQ	USAU	Thu, Mar 4, 1999	3780.19	3900.20	3780.19	3870.19
1752	NASDAQ	USAU	Wed, Mar 3, 1999	3840.19	3900.20	3840.19	3900.20
1751	NASDAQ	USAU	Tue, Mar 2, 1999	3900.20	3900.20	3780.19	3780.19
1750	NASDAQ	USAU	Mon, Mar 1, 1999	3840.19	4020.20	3840.19	3900.20
1749	NASDAQ	USAU	Fri, Feb 26, 1999	3930.20	3960.20	3840.19	3840.19
1748	NASDAQ	USAU	Thu, Feb 25, 1999	3900.20	3960.20	3900.20	3930.20
1747	NASDAQ	USAU	Wed, Feb 24, 1999	3780.19	3960.20	3780.19	3960.20
1746	NASDAQ	USAU	Tue, Feb 23, 1999	3840.19	3840.19	3780.19	3840.19
1745	NASDAQ	USAU	Mon, Feb 22, 1999	3780.19	4020.20	3780.19	3840.19
1744	NASDAQ	USAU	Fri, Feb 19, 1999	3900.20	3960.20	3750.18	3840.19
1743	NASDAQ	USAU	Thu, Feb 18, 1999	4020.20	4020.20	3900.20	3930.20
1742	NASDAQ	USAU	Wed, Feb 17, 1999	4080.20	4080.20	3900.20	3960.20
1741	NASDAQ	USAU	Tue, Feb 16, 1999	4260.21	4260.21	3900.20	4080.20
1740	NASDAQ	USAU	Fri, Feb 12, 1999	4260.21	4440.23	4260.21	4290.21
1739	NASDAQ	USAU	Thu, Feb 11, 1999	4260.21	4260.21	4050.20	4140.21
1738	NASDAQ	USAU	Wed, Feb 10, 1999	4140.21	4380.22	4140.21	4260.21
1737	NASDAQ	USAU	Tue, Feb 9, 1999	4890.25	4890.25	4140.21	4320.22
1736	NASDAQ	USAU	Mon, Feb 8, 1999	4740.24	4980.25	4740.24	4920.24
1735	NASDAQ	USAU	Fri, Feb 5, 1999	4680.24	4680.24	4560.23	4620.23
1734	NASDAQ	USAU	Thu, Feb 4, 1999	4380.22	4800.24	4380.22	4620.23
1733	NASDAQ	USAU	Wed, Feb 3, 1999	4440.23	4440.23	4320.22	4380.22
1732	NASDAQ	USAU	Tue, Feb 2, 1999	4380.22	4440.23	4380.22	4440.23
1731	NASDAQ	USAU	Mon, Feb 1, 1999	4350.22	4440.23	4290.21	4380.22
1730	NASDAQ	USAU	Fri, Jan 29, 1999	4320.22	4350.22	4320.22	4350.22
1729	NASDAQ	USAU	Thu, Jan 28, 1999	4320.22	4380.22	4260.21	4320.22
1728	NASDAQ	USAU	Wed, Jan 27, 1999	4260.21	4380.22	4260.21	4320.22
1727	NASDAQ	USAU	Tue, Jan 26, 1999	4410.22	4470.22	4260.21	4290.21
1726	NASDAQ	USAU	Mon, Jan 25, 1999	4500.22	4500.22	4320.22	4410.22
1725	NASDAQ	USAU	Fri, Jan 22, 1999	4380.22	4500.22	4380.22	4440.23
1724	NASDAQ	USAU	Thu, Jan 21, 1999	4620.23	4620.23	4380.22	4560.23
1723	NASDAQ	USAU	Wed, Jan 20, 1999	4470.22	4620.23	4470.22	4620.23
1722	NASDAQ	USAU	Tue, Jan 19, 1999	4380.22	4380.22	4320.22	4350.22
1721	NASDAQ	USAU	Fri, Jan 15, 1999	4380.22	4440.23	4380.22	4440.23
1720	NASDAQ	USAU	Thu, Jan 14, 1999	4380.22	4380.22	4320.22	4320.22
1719	NASDAQ	USAU	Wed, Jan 13, 1999	4260.21	4440.23	4200.21	4440.23
1718	NASDAQ	USAU	Tue, Jan 12, 1999	4620.23	4620.23	4320.22	4320.22
1717	NASDAQ	USAU	Mon, Jan 11, 1999	4770.24	4770.24	4620.23	4620.23
1716	NASDAQ	USAU	Fri, Jan 8, 1999	4620.23	4860.24	4620.23	4740.24
1715	NASDAQ	USAU	Thu, Jan 7, 1999	4710.23	4770.24	4620.23	4620.23
1714	NASDAQ	USAU	Wed, Jan 6, 1999	4770.24	4800.24	4680.24	4770.24
1713	NASDAQ	USAU	Tue, Jan 5, 1999	4830.24	4860.24	4740.24	4800.24
1712	NASDAQ	USAU	Mon, Jan 4, 1999	4740.24	4920.24	4680.24	4890.25
1711	NASDAQ	USAU	Thu, Dec 31, 1998	4500.22	4680.24	4500.22	4560.23
1710	NASDAQ	USAU	Wed, Dec 30, 1998	4560.23	4560.23	4320.22	4500.22
1709	NASDAQ	USAU	Tue, Dec 29, 1998	4800.24	4860.24	4620.23	4620.23
1708	NASDAQ	USAU	Mon, Dec 28, 1998	4620.23	4800.24	4560.23	4800.24
1707	NASDAQ	USAU	Thu, Dec 24, 1998	4500.22	4530.23	4320.22	4530.23
1706	NASDAQ	USAU	Wed, Dec 23, 1998	4560.23	4560.23	4380.22	4440.23
1705	NASDAQ	USAU	Tue, Dec 22, 1998	4620.23	4620.23	4560.23	4560.23
1704	NASDAQ	USAU	Mon, Dec 21, 1998	4470.22	4680.24	4440.23	4680.24
1703	NASDAQ	USAU	Fri, Dec 18, 1998	4530.23	4530.23	4440.23	4530.23
1702	NASDAQ	USAU	Thu, Dec 17, 1998	4320.22	4620.23	4260.21	4500.22
1701	NASDAQ	USAU	Wed, Dec 16, 1998	4380.22	4500.22	4380.22	4440.23
1700	NASDAQ	USAU	Tue, Dec 15, 1998	4560.23	4560.23	4440.23	4440.23
1699	NASDAQ	USAU	Mon, Dec 14, 1998	4560.23	4620.23	4500.22	4560.23
1698	NASDAQ	USAU	Fri, Dec 11, 1998	4680.24	4800.24	4680.24	4680.24
1697	NASDAQ	USAU	Thu, Dec 10, 1998	4680.24	4770.24	4620.23	4770.24
1696	NASDAQ	USAU	Wed, Dec 9, 1998	4620.23	4740.24	4560.23	4740.24
1695	NASDAQ	USAU	Tue, Dec 8, 1998	4740.24	4920.24	4440.23	4560.23
1694	NASDAQ	USAU	Mon, Dec 7, 1998	4800.24	4860.24	4740.24	4740.24
1693	NASDAQ	USAU	Fri, Dec 4, 1998	5160.26	5220.26	4800.24	4800.24
1692	NASDAQ	USAU	Thu, Dec 3, 1998	5190.26	5280.26	5130.26	5160.26
1691	NASDAQ	USAU	Wed, Dec 2, 1998	5100.26	5190.26	5100.26	5160.26
1690	NASDAQ	USAU	Tue, Dec 1, 1998	5070.25	5100.26	4980.25	5070.25
1689	NASDAQ	USAU	Mon, Nov 30, 1998	5130.26	5190.26	5100.26	5100.26
1688	NASDAQ	USAU	Fri, Nov 27, 1998	5130.26	5130.26	4980.25	5100.26
1687	NASDAQ	USAU	Wed, Nov 25, 1998	5100.26	5160.26	5070.25	5100.26
1686	NASDAQ	USAU	Tue, Nov 24, 1998	5040.25	5190.26	4950.24	5100.26
1685	NASDAQ	USAU	Mon, Nov 23, 1998	4680.24	4980.25	4650.24	4980.25
1684	NASDAQ	USAU	Fri, Nov 20, 1998	4650.24	4680.24	4590.23	4650.24
1683	NASDAQ	USAU	Thu, Nov 19, 1998	4560.23	4650.24	4530.23	4650.24
1682	NASDAQ	USAU	Wed, Nov 18, 1998	4590.23	4620.23	4470.22	4545.23
1681	NASDAQ	USAU	Tue, Nov 17, 1998	4620.23	4650.24	4500.22	4590.23
1680	NASDAQ	USAU	Mon, Nov 16, 1998	4380.22	4590.23	4320.22	4590.23
1679	NASDAQ	USAU	Fri, Nov 13, 1998	4440.23	4560.23	4320.22	4320.22
1678	NASDAQ	USAU	Thu, Nov 12, 1998	4620.23	4770.24	4425.22	4455.22
1677	NASDAQ	USAU	Wed, Nov 11, 1998	3840.19	4410.22	3840.19	4410.22
1676	NASDAQ	USAU	Tue, Nov 10, 1998	3705.18	3870.19	3705.18	3780.19
1675	NASDAQ	USAU	Mon, Nov 9, 1998	3540.18	3780.19	3540.18	3720.18
1674	NASDAQ	USAU	Fri, Nov 6, 1998	3600.18	3600.18	3480.17	3510.17
1673	NASDAQ	USAU	Thu, Nov 5, 1998	3750.18	3780.19	3540.18	3600.18
1672	NASDAQ	USAU	Wed, Nov 4, 1998	3660.18	3870.19	3660.18	3780.19
1671	NASDAQ	USAU	Tue, Nov 3, 1998	3480.17	3600.18	3480.17	3600.18
1670	NASDAQ	USAU	Mon, Nov 2, 1998	3510.17	3510.17	3510.17	3510.17
1669	NASDAQ	USAU	Fri, Oct 30, 1998	3555.18	3585.18	3480.17	3480.17
1668	NASDAQ	USAU	Thu, Oct 29, 1998	3540.18	3600.18	3510.17	3510.17
1667	NASDAQ	USAU	Wed, Oct 28, 1998	3540.18	3600.18	3510.17	3510.17
1666	NASDAQ	USAU	Tue, Oct 27, 1998	3300.16	3810.19	3285.17	3570.18
1665	NASDAQ	USAU	Mon, Oct 26, 1998	2970.15	3330.17	2970.15	3270.16
1664	NASDAQ	USAU	Fri, Oct 23, 1998	2820.14	2910.15	2820.14	2910.15
1663	NASDAQ	USAU	Thu, Oct 22, 1998	2790.14	2835.14	2790.14	2835.14
1662	NASDAQ	USAU	Wed, Oct 21, 1998	2760.13	2790.14	2760.13	2790.14
1661	NASDAQ	USAU	Tue, Oct 20, 1998	2805.14	2850.14	2760.13	2760.13
1660	NASDAQ	USAU	Mon, Oct 19, 1998	2760.13	2790.14	2760.13	2790.14
1659	NASDAQ	USAU	Fri, Oct 16, 1998	2700.14	2760.13	2700.14	2730.14
1658	NASDAQ	USAU	Thu, Oct 15, 1998	2700.14	2700.14	2670.13	2670.13
1657	NASDAQ	USAU	Wed, Oct 14, 1998	2730.14	2730.14	2700.14	2700.14
1656	NASDAQ	USAU	Tue, Oct 13, 1998	2700.14	2760.13	2700.14	2760.13
1655	NASDAQ	USAU	Mon, Oct 12, 1998	2640.13	2790.14	2640.13	2700.14
1654	NASDAQ	USAU	Fri, Oct 9, 1998	2580.13	2610.13	2580.13	2580.13
1653	NASDAQ	USAU	Thu, Oct 8, 1998	2850.14	2850.14	2520.12	2520.12
1652	NASDAQ	USAU	Wed, Oct 7, 1998	2790.14	2850.14	2790.14	2820.14
1651	NASDAQ	USAU	Tue, Oct 6, 1998	2865.15	2880.14	2790.14	2790.14
1650	NASDAQ	USAU	Mon, Oct 5, 1998	2850.14	2940.15	2850.14	2850.14
1649	NASDAQ	USAU	Fri, Oct 2, 1998	2865.15	2865.15	2850.14	2865.15
1648	NASDAQ	USAU	Wed, Sep 30, 1998	2850.14	2880.14	2850.14	2880.14
1647	NASDAQ	USAU	Tue, Sep 29, 1998	2850.14	2850.14	2850.14	2850.14
1646	NASDAQ	USAU	Mon, Sep 28, 1998	2865.15	2865.15	2865.15	2865.15
1645	NASDAQ	USAU	Fri, Sep 25, 1998	2820.14	2880.14	2820.14	2880.14
1644	NASDAQ	USAU	Thu, Sep 24, 1998	2820.14	2835.14	2820.14	2835.14
1643	NASDAQ	USAU	Wed, Sep 23, 1998	2835.14	2880.14	2835.14	2880.14
1642	NASDAQ	USAU	Tue, Sep 22, 1998	2790.14	2910.15	2790.14	2850.14
1641	NASDAQ	USAU	Fri, Sep 18, 1998	2790.14	2820.14	2790.14	2805.14
1640	NASDAQ	USAU	Thu, Sep 17, 1998	2850.14	2850.14	2850.14	2850.14
1639	NASDAQ	USAU	Wed, Sep 16, 1998	2850.14	2880.14	2850.14	2880.14
1638	NASDAQ	USAU	Tue, Sep 15, 1998	2865.15	2865.15	2820.14	2820.14
1637	NASDAQ	USAU	Mon, Sep 14, 1998	2850.14	2865.15	2850.14	2850.14
1636	NASDAQ	USAU	Fri, Sep 11, 1998	2850.14	2910.15	2850.14	2910.15
1635	NASDAQ	USAU	Thu, Sep 10, 1998	2910.15	2910.15	2850.14	2850.14
1634	NASDAQ	USAU	Wed, Sep 9, 1998	2610.13	2940.15	2610.13	2880.14
1633	NASDAQ	USAU	Tue, Sep 8, 1998	2625.13	2640.13	2595.13	2595.13
1632	NASDAQ	USAU	Fri, Sep 4, 1998	2595.13	2595.13	2595.13	2595.13
1631	NASDAQ	USAU	Thu, Sep 3, 1998	2640.13	2670.13	2610.13	2610.13
1630	NASDAQ	USAU	Wed, Sep 2, 1998	2505.12	2670.13	2490.13	2640.13
1629	NASDAQ	USAU	Tue, Sep 1, 1998	2475.12	2550.12	2460.12	2520.12
1628	NASDAQ	USAU	Mon, Aug 31, 1998	2580.13	2580.13	2475.12	2490.13
1627	NASDAQ	USAU	Fri, Aug 28, 1998	2700.14	2700.14	2550.12	2550.12
1626	NASDAQ	USAU	Thu, Aug 27, 1998	2850.14	2850.14	2670.13	2670.13
1625	NASDAQ	USAU	Wed, Aug 26, 1998	2940.15	2940.15	2880.14	2880.14
1624	NASDAQ	USAU	Tue, Aug 25, 1998	2970.15	3000.15	2970.15	2970.15
1623	NASDAQ	USAU	Mon, Aug 24, 1998	2955.15	3000.15	2940.15	2970.15
1622	NASDAQ	USAU	Fri, Aug 21, 1998	3045.15	3045.15	2940.15	2955.15
1621	NASDAQ	USAU	Thu, Aug 20, 1998	3090.15	3090.15	3075.16	3075.16
1620	NASDAQ	USAU	Wed, Aug 19, 1998	3120.16	3120.16	3090.15	3105.16
1619	NASDAQ	USAU	Tue, Aug 18, 1998	3090.15	3120.16	3060.15	3105.16
1618	NASDAQ	USAU	Mon, Aug 17, 1998	3180.16	3180.16	3060.15	3060.15
1617	NASDAQ	USAU	Fri, Aug 14, 1998	3075.16	3180.16	3060.15	3180.16
1616	NASDAQ	USAU	Thu, Aug 13, 1998	3150.16	3180.16	3060.15	3105.16
1615	NASDAQ	USAU	Wed, Aug 12, 1998	3120.16	3150.16	3090.15	3120.16
1614	NASDAQ	USAU	Tue, Aug 11, 1998	3000.15	3105.16	3000.15	3105.16
1613	NASDAQ	USAU	Mon, Aug 10, 1998	3210.16	3240.17	3165.16	3210.16
1612	NASDAQ	USAU	Fri, Aug 7, 1998	3075.16	3135.15	3075.16	3105.16
1611	NASDAQ	USAU	Thu, Aug 6, 1998	2970.15	3210.16	2970.15	3075.16
1610	NASDAQ	USAU	Wed, Aug 5, 1998	2850.14	2850.14	2805.14	2805.14
1609	NASDAQ	USAU	Tue, Aug 4, 1998	2820.14	2820.14	2700.14	2820.14
1608	NASDAQ	USAU	Mon, Aug 3, 1998	2730.14	2730.14	2670.13	2730.14
1607	NASDAQ	USAU	Fri, Jul 31, 1998	2970.15	2970.15	2730.14	2730.14
1606	NASDAQ	USAU	Thu, Jul 30, 1998	2940.15	2940.15	2940.15	2940.15
1605	NASDAQ	USAU	Wed, Jul 29, 1998	2925.14	2970.15	2925.14	2940.15
1604	NASDAQ	USAU	Tue, Jul 28, 1998	2925.14	2940.15	2925.14	2925.14
1603	NASDAQ	USAU	Mon, Jul 27, 1998	3015.15	3030.15	2925.14	2925.14
1602	NASDAQ	USAU	Fri, Jul 24, 1998	2970.15	2985.15	2970.15	2985.15
1601	NASDAQ	USAU	Thu, Jul 23, 1998	2970.15	2970.15	2970.15	2970.15
1600	NASDAQ	USAU	Wed, Jul 22, 1998	3000.15	3000.15	2970.15	3000.15
1599	NASDAQ	USAU	Tue, Jul 21, 1998	2985.15	3000.15	2985.15	3000.15
1598	NASDAQ	USAU	Mon, Jul 20, 1998	3000.15	3000.15	2970.15	2970.15
1597	NASDAQ	USAU	Fri, Jul 17, 1998	3045.15	3045.15	2955.15	2955.15
1596	NASDAQ	USAU	Thu, Jul 16, 1998	2955.15	3000.15	2955.15	2955.15
1595	NASDAQ	USAU	Wed, Jul 15, 1998	3000.15	3000.15	2970.15	2970.15
1594	NASDAQ	USAU	Tue, Jul 14, 1998	3000.15	3000.15	2970.15	2970.15
1593	NASDAQ	USAU	Mon, Jul 13, 1998	2970.15	3000.15	2940.15	2940.15
1592	NASDAQ	USAU	Fri, Jul 10, 1998	2940.15	2940.15	2940.15	2940.15
1591	NASDAQ	USAU	Thu, Jul 9, 1998	2970.15	3000.15	2910.15	2910.15
1590	NASDAQ	USAU	Wed, Jul 8, 1998	2985.15	2985.15	2985.15	2985.15
1589	NASDAQ	USAU	Tue, Jul 7, 1998	3030.15	3030.15	2970.15	2970.15
1588	NASDAQ	USAU	Mon, Jul 6, 1998	3090.15	3090.15	3060.15	3060.15
1587	NASDAQ	USAU	Thu, Jul 2, 1998	2940.15	3120.16	2940.15	3060.15
1586	NASDAQ	USAU	Wed, Jul 1, 1998	2790.14	2940.15	2790.14	2910.15
1585	NASDAQ	USAU	Tue, Jun 30, 1998	2805.14	2820.14	2790.14	2790.14
1584	NASDAQ	USAU	Mon, Jun 29, 1998	2790.14	2805.14	2790.14	2790.14
1583	NASDAQ	USAU	Fri, Jun 26, 1998	2790.14	2805.14	2775.14	2790.14
1582	NASDAQ	USAU	Thu, Jun 25, 1998	2820.14	2835.14	2820.14	2820.14
1581	NASDAQ	USAU	Wed, Jun 24, 1998	2790.14	2820.14	2790.14	2790.14
1580	NASDAQ	USAU	Tue, Jun 23, 1998	2775.14	2820.14	2775.14	2805.14
1579	NASDAQ	USAU	Mon, Jun 22, 1998	2790.14	2790.14	2775.14	2790.14
1578	NASDAQ	USAU	Fri, Jun 19, 1998	2790.14	2790.14	2790.14	2790.14
1577	NASDAQ	USAU	Thu, Jun 18, 1998	2790.14	2820.14	2790.14	2820.14
1576	NASDAQ	USAU	Wed, Jun 17, 1998	2805.14	2805.14	2790.14	2790.14
1575	NASDAQ	USAU	Tue, Jun 16, 1998	2805.14	2805.14	2775.14	2775.14
1574	NASDAQ	USAU	Mon, Jun 15, 1998	2790.14	2805.14	2760.13	2760.13
1573	NASDAQ	USAU	Fri, Jun 12, 1998	2820.14	2820.14	2820.14	2820.14
1572	NASDAQ	USAU	Thu, Jun 11, 1998	2835.14	2835.14	2805.14	2805.14
1571	NASDAQ	USAU	Wed, Jun 10, 1998	2850.14	2850.14	2835.14	2835.14
1570	NASDAQ	USAU	Tue, Jun 9, 1998	2850.14	2850.14	2850.14	2850.14
1569	NASDAQ	USAU	Mon, Jun 8, 1998	2850.14	2895.14	2850.14	2880.14
1568	NASDAQ	USAU	Fri, Jun 5, 1998	2880.14	2880.14	2880.14	2880.14
1567	NASDAQ	USAU	Thu, Jun 4, 1998	2850.14	2850.14	2850.14	2850.14
1566	NASDAQ	USAU	Wed, Jun 3, 1998	2850.14	2910.15	2850.14	2865.15
1565	NASDAQ	USAU	Tue, Jun 2, 1998	2865.15	2895.14	2865.15	2880.14
1564	NASDAQ	USAU	Mon, Jun 1, 1998	2910.15	2910.15	2865.15	2865.15
1563	NASDAQ	USAU	Fri, May 29, 1998	2880.14	2940.15	2880.14	2910.15
1562	NASDAQ	USAU	Thu, May 28, 1998	2940.15	2940.15	2880.14	2880.14
1561	NASDAQ	USAU	Wed, May 27, 1998	2970.15	2970.15	2880.14	2940.15
1560	NASDAQ	USAU	Tue, May 26, 1998	3000.15	3060.15	3000.15	3000.15
1559	NASDAQ	USAU	Fri, May 22, 1998	3060.15	3060.15	3000.15	3000.15
1558	NASDAQ	USAU	Thu, May 21, 1998	3060.15	3150.16	3060.15	3120.16
1557	NASDAQ	USAU	Wed, May 20, 1998	3180.16	3180.16	2940.15	3030.15
1556	NASDAQ	USAU	Tue, May 19, 1998	3210.16	3285.17	3060.15	3060.15
1555	NASDAQ	USAU	Mon, May 18, 1998	3210.16	3270.16	3150.16	3180.16
1554	NASDAQ	USAU	Fri, May 15, 1998	3240.17	3240.17	3240.17	3240.17
1553	NASDAQ	USAU	Thu, May 14, 1998	3150.16	3210.16	3150.16	3195.16
1552	NASDAQ	USAU	Wed, May 13, 1998	3090.15	3120.16	3090.15	3120.16
1551	NASDAQ	USAU	Tue, May 12, 1998	3090.15	3120.16	3060.15	3120.16
1550	NASDAQ	USAU	Mon, May 11, 1998	3210.16	3210.16	3120.16	3120.16
1549	NASDAQ	USAU	Fri, May 8, 1998	3180.16	3270.16	3150.16	3150.16
1548	NASDAQ	USAU	Thu, May 7, 1998	3150.16	3180.16	3090.15	3150.16
1547	NASDAQ	USAU	Wed, May 6, 1998	3030.15	3120.16	3000.15	3120.16
1546	NASDAQ	USAU	Tue, May 5, 1998	2910.15	3030.15	2910.15	3030.15
1545	NASDAQ	USAU	Mon, May 4, 1998	2940.15	2970.15	2910.15	2910.15
1544	NASDAQ	USAU	Fri, May 1, 1998	2880.14	2910.15	2865.15	2910.15
1543	NASDAQ	USAU	Thu, Apr 30, 1998	2880.14	2880.14	2850.14	2865.15
1542	NASDAQ	USAU	Wed, Apr 29, 1998	2835.14	2865.15	2820.14	2835.14
1541	NASDAQ	USAU	Tue, Apr 28, 1998	2835.14	2835.14	2835.14	2835.14
1540	NASDAQ	USAU	Mon, Apr 27, 1998	2835.14	2835.14	2805.14	2805.14
1539	NASDAQ	USAU	Fri, Apr 24, 1998	2850.14	2880.14	2820.14	2850.14
1538	NASDAQ	USAU	Thu, Apr 23, 1998	2850.14	2850.14	2820.14	2820.14
1537	NASDAQ	USAU	Wed, Apr 22, 1998	2865.15	2865.15	2835.14	2835.14
1536	NASDAQ	USAU	Tue, Apr 21, 1998	2835.14	2850.14	2835.14	2835.14
1535	NASDAQ	USAU	Mon, Apr 20, 1998	2820.14	2880.14	2820.14	2880.14
1534	NASDAQ	USAU	Fri, Apr 17, 1998	2850.14	2880.14	2820.14	2850.14
1533	NASDAQ	USAU	Thu, Apr 16, 1998	2880.14	2880.14	2820.14	2820.14
1532	NASDAQ	USAU	Wed, Apr 15, 1998	2820.14	2910.15	2820.14	2880.14
1531	NASDAQ	USAU	Tue, Apr 14, 1998	2940.15	2940.15	2805.14	2820.14
1530	NASDAQ	USAU	Mon, Apr 13, 1998	2910.15	3000.15	2910.15	2940.15
1529	NASDAQ	USAU	Thu, Apr 9, 1998	2790.14	2820.14	2775.14	2820.14
1528	NASDAQ	USAU	Wed, Apr 8, 1998	2790.14	2790.14	2760.13	2760.13
1527	NASDAQ	USAU	Tue, Apr 7, 1998	2910.15	2910.15	2820.14	2835.14
1526	NASDAQ	USAU	Mon, Apr 6, 1998	3030.15	3030.15	2940.15	2940.15
1525	NASDAQ	USAU	Fri, Apr 3, 1998	3060.15	3120.16	3000.15	3000.15
1524	NASDAQ	USAU	Thu, Apr 2, 1998	3120.16	3120.16	3030.15	3045.15
1523	NASDAQ	USAU	Wed, Apr 1, 1998	2970.15	3150.16	2970.15	3030.15
1522	NASDAQ	USAU	Tue, Mar 31, 1998	2970.15	2985.15	2850.14	2850.14
1521	NASDAQ	USAU	Mon, Mar 30, 1998	2760.13	2970.15	2760.13	2940.15
1520	NASDAQ	USAU	Fri, Mar 27, 1998	2760.13	2760.13	2700.14	2760.13
1519	NASDAQ	USAU	Thu, Mar 26, 1998	2700.14	2730.14	2700.14	2700.14
1518	NASDAQ	USAU	Wed, Mar 25, 1998	2790.14	2850.14	2730.14	2730.14
1517	NASDAQ	USAU	Tue, Mar 24, 1998	2760.13	2760.13	2730.14	2730.14
1516	NASDAQ	USAU	Mon, Mar 23, 1998	2880.14	2880.14	2790.14	2790.14
1515	NASDAQ	USAU	Fri, Mar 20, 1998	2820.14	2910.15	2820.14	2910.15
1514	NASDAQ	USAU	Thu, Mar 19, 1998	2670.13	2880.14	2655.13	2805.14
1513	NASDAQ	USAU	Wed, Mar 18, 1998	2625.13	2670.13	2625.13	2670.13
1512	NASDAQ	USAU	Tue, Mar 17, 1998	2610.13	2670.13	2580.13	2670.13
1511	NASDAQ	USAU	Mon, Mar 16, 1998	2550.12	2580.13	2550.12	2550.12
1510	NASDAQ	USAU	Fri, Mar 13, 1998	2580.13	2580.13	2580.13	2580.13
1509	NASDAQ	USAU	Thu, Mar 12, 1998	2595.13	2610.13	2595.13	2610.13
1508	NASDAQ	USAU	Wed, Mar 11, 1998	2550.12	2595.13	2550.12	2580.13
1507	NASDAQ	USAU	Tue, Mar 10, 1998	2460.12	2580.13	2460.12	2580.13
1506	NASDAQ	USAU	Mon, Mar 9, 1998	2430.12	2460.12	2430.12	2460.12
1505	NASDAQ	USAU	Fri, Mar 6, 1998	2445.12	2445.12	2430.12	2430.12
1504	NASDAQ	USAU	Thu, Mar 5, 1998	2430.12	2445.12	2430.12	2430.12
1503	NASDAQ	USAU	Wed, Mar 4, 1998	2445.12	2445.12	2445.12	2445.12
1502	NASDAQ	USAU	Tue, Mar 3, 1998	2475.12	2475.12	2445.12	2445.12
1501	NASDAQ	USAU	Mon, Mar 2, 1998	2475.12	2475.12	2475.12	2475.12
1500	NASDAQ	USAU	Fri, Feb 27, 1998	2475.12	2475.12	2475.12	2475.12
1499	NASDAQ	USAU	Thu, Feb 26, 1998	2490.13	2490.13	2475.12	2475.12
1498	NASDAQ	USAU	Wed, Feb 25, 1998	2475.12	2505.12	2475.12	2505.12
1497	NASDAQ	USAU	Tue, Feb 24, 1998	2460.12	2490.13	2460.12	2460.12
1496	NASDAQ	USAU	Mon, Feb 23, 1998	2460.12	2460.12	2460.12	2460.12
1495	NASDAQ	USAU	Fri, Feb 20, 1998	2520.12	2535.13	2490.13	2490.13
1494	NASDAQ	USAU	Thu, Feb 19, 1998	2550.12	2550.12	2520.12	2535.13
1493	NASDAQ	USAU	Wed, Feb 18, 1998	2520.12	2580.13	2490.13	2580.13
1492	NASDAQ	USAU	Tue, Feb 17, 1998	2580.13	2625.13	2550.12	2550.12
1491	NASDAQ	USAU	Fri, Feb 13, 1998	2610.13	2640.13	2580.13	2610.13
1490	NASDAQ	USAU	Thu, Feb 12, 1998	2640.13	2655.13	2610.13	2640.13
1489	NASDAQ	USAU	Wed, Feb 11, 1998	2550.12	2625.13	2550.12	2625.13
1488	NASDAQ	USAU	Tue, Feb 10, 1998	2565.13	2580.13	2520.12	2520.12
1487	NASDAQ	USAU	Mon, Feb 9, 1998	2550.12	2580.13	2550.12	2580.13
1486	NASDAQ	USAU	Fri, Feb 6, 1998	2640.13	2670.13	2490.13	2535.13
1485	NASDAQ	USAU	Thu, Feb 5, 1998	2445.12	2610.13	2445.12	2610.13
1484	NASDAQ	USAU	Wed, Feb 4, 1998	2400.12	2400.12	2340.12	2355.12
1483	NASDAQ	USAU	Tue, Feb 3, 1998	2340.12	2430.12	2340.12	2400.12
1482	NASDAQ	USAU	Mon, Feb 2, 1998	2205.11	2370.12	2205.11	2370.12
1481	NASDAQ	USAU	Fri, Jan 30, 1998	2160.11	2220.11	2160.11	2220.11
1480	NASDAQ	USAU	Thu, Jan 29, 1998	2160.11	2160.11	2160.11	2160.11
1479	NASDAQ	USAU	Wed, Jan 28, 1998	2160.11	2220.11	2160.11	2160.11
1478	NASDAQ	USAU	Tue, Jan 27, 1998	2175.11	2175.11	2160.11	2160.11
1477	NASDAQ	USAU	Mon, Jan 26, 1998	2175.11	2190.11	2175.11	2190.11
1476	NASDAQ	USAU	Fri, Jan 23, 1998	2160.11	2220.11	2160.11	2160.11
1475	NASDAQ	USAU	Thu, Jan 22, 1998	2220.11	2220.11	2175.11	2190.11
1474	NASDAQ	USAU	Wed, Jan 21, 1998	2175.11	2220.11	2160.11	2220.11
1473	NASDAQ	USAU	Tue, Jan 20, 1998	2160.11	2190.11	2130.11	2190.11
1472	NASDAQ	USAU	Fri, Jan 16, 1998	2175.11	2175.11	2160.11	2175.11
1471	NASDAQ	USAU	Wed, Jan 14, 1998	2160.11	2190.11	2160.11	2190.11
1470	NASDAQ	USAU	Tue, Jan 13, 1998	2145.11	2190.11	2145.11	2190.11
1469	NASDAQ	USAU	Mon, Jan 12, 1998	2100.10	2160.11	2100.10	2160.11
1468	NASDAQ	USAU	Fri, Jan 9, 1998	2130.11	2160.11	2115.11	2115.11
1467	NASDAQ	USAU	Thu, Jan 8, 1998	2130.11	2160.11	2130.11	2160.11
1466	NASDAQ	USAU	Wed, Jan 7, 1998	2160.11	2160.11	2130.11	2160.11
1465	NASDAQ	USAU	Tue, Jan 6, 1998	2130.11	2160.11	2130.11	2130.11
1464	NASDAQ	USAU	Mon, Jan 5, 1998	2220.11	2220.11	2160.11	2160.11
1463	NASDAQ	USAU	Fri, Jan 2, 1998	2160.11	2220.11	2160.11	2190.11
1462	NASDAQ	USAU	Wed, Dec 31, 1997	2115.11	2190.11	2100.10	2190.11
1461	NASDAQ	USAU	Tue, Dec 30, 1997	2070.10	2145.11	2055.10	2130.11
1460	NASDAQ	USAU	Mon, Dec 29, 1997	2100.10	2100.10	2070.10	2085.11
1459	NASDAQ	USAU	Fri, Dec 26, 1997	2070.10	2130.11	2070.10	2130.11
1458	NASDAQ	USAU	Tue, Dec 23, 1997	2055.10	2055.10	2025.10	2040.11
1457	NASDAQ	USAU	Mon, Dec 22, 1997	2025.10	2085.11	2025.10	2055.10
1456	NASDAQ	USAU	Fri, Dec 19, 1997	2025.10	2040.11	2010.10	2025.10
1455	NASDAQ	USAU	Thu, Dec 18, 1997	2025.10	2040.11	2025.10	2040.11
1454	NASDAQ	USAU	Wed, Dec 17, 1997	2040.11	2040.11	2010.10	2025.10
1453	NASDAQ	USAU	Tue, Dec 16, 1997	2010.10	2040.11	2010.10	2010.10
1452	NASDAQ	USAU	Mon, Dec 15, 1997	2040.11	2055.10	2010.10	2025.10
1451	NASDAQ	USAU	Fri, Dec 12, 1997	1995.10	2040.11	1995.10	2010.10
1450	NASDAQ	USAU	Thu, Dec 11, 1997	2010.10	2025.10	1995.10	1995.10
1449	NASDAQ	USAU	Wed, Dec 10, 1997	1920.10	2055.10	1920.10	2025.10
1448	NASDAQ	USAU	Tue, Dec 9, 1997	1965.10	1965.10	1920.10	1950.10
1447	NASDAQ	USAU	Mon, Dec 8, 1997	1890.09	1950.10	1890.09	1950.10
1446	NASDAQ	USAU	Fri, Dec 5, 1997	1980.10	1980.10	1890.09	1920.10
1445	NASDAQ	USAU	Thu, Dec 4, 1997	2040.11	2040.11	1950.10	1980.10
1444	NASDAQ	USAU	Wed, Dec 3, 1997	2010.10	2040.11	1980.10	2040.11
1443	NASDAQ	USAU	Tue, Dec 2, 1997	1980.10	2040.11	1980.10	2040.11
1442	NASDAQ	USAU	Mon, Dec 1, 1997	2040.11	2040.11	1980.10	2010.10
1441	NASDAQ	USAU	Fri, Nov 28, 1997	2055.10	2100.10	2055.10	2070.10
1440	NASDAQ	USAU	Wed, Nov 26, 1997	1965.10	2070.10	1965.10	2070.10
1439	NASDAQ	USAU	Tue, Nov 25, 1997	1980.10	1980.10	1980.10	1980.10
1438	NASDAQ	USAU	Mon, Nov 24, 1997	2040.11	2100.10	1950.10	1950.10
1437	NASDAQ	USAU	Fri, Nov 21, 1997	2160.11	2160.11	2025.10	2040.11
1436	NASDAQ	USAU	Thu, Nov 20, 1997	2175.11	2175.11	2160.11	2160.11
1435	NASDAQ	USAU	Wed, Nov 19, 1997	2055.10	2190.11	2010.10	2160.11
1434	NASDAQ	USAU	Tue, Nov 18, 1997	2025.10	2070.10	2025.10	2025.10
1433	NASDAQ	USAU	Mon, Nov 17, 1997	2070.10	2070.10	2010.10	2025.10
1432	NASDAQ	USAU	Fri, Nov 14, 1997	2130.11	2130.11	2055.10	2070.10
1431	NASDAQ	USAU	Thu, Nov 13, 1997	2160.11	2160.11	2130.11	2130.11
1430	NASDAQ	USAU	Wed, Nov 12, 1997	2100.10	2190.11	2070.10	2160.11
1429	NASDAQ	USAU	Tue, Nov 11, 1997	2040.11	2115.11	2025.10	2100.10
1428	NASDAQ	USAU	Mon, Nov 10, 1997	2160.11	2160.11	2010.10	2010.10
1427	NASDAQ	USAU	Fri, Nov 7, 1997	2280.12	2280.12	2160.11	2190.11
1426	NASDAQ	USAU	Thu, Nov 6, 1997	2310.11	2325.12	2280.12	2325.12
1425	NASDAQ	USAU	Wed, Nov 5, 1997	2220.11	2310.11	2220.11	2310.11
1424	NASDAQ	USAU	Tue, Nov 4, 1997	2220.11	2220.11	2190.11	2220.11
1423	NASDAQ	USAU	Mon, Nov 3, 1997	2160.11	2250.12	2160.11	2235.11
1422	NASDAQ	USAU	Fri, Oct 31, 1997	2130.11	2160.11	2115.11	2160.11
1421	NASDAQ	USAU	Thu, Oct 30, 1997	2070.10	2100.10	2070.10	2100.10
1420	NASDAQ	USAU	Wed, Oct 29, 1997	2130.11	2130.11	2070.10	2100.10
1419	NASDAQ	USAU	Tue, Oct 28, 1997	2070.10	2130.11	2040.11	2130.11
1418	NASDAQ	USAU	Mon, Oct 27, 1997	2100.10	2100.10	2040.11	2040.11
1417	NASDAQ	USAU	Fri, Oct 24, 1997	2100.10	2100.10	2100.10	2100.10
1416	NASDAQ	USAU	Thu, Oct 23, 1997	2100.10	2100.10	2100.10	2100.10
1415	NASDAQ	USAU	Wed, Oct 22, 1997	2100.10	2100.10	2100.10	2100.10
1414	NASDAQ	USAU	Tue, Oct 21, 1997	2100.10	2145.11	2100.10	2145.11
1413	NASDAQ	USAU	Mon, Oct 20, 1997	2070.10	2100.10	2070.10	2070.10
1412	NASDAQ	USAU	Fri, Oct 17, 1997	2130.11	2130.11	2055.10	2100.10
1411	NASDAQ	USAU	Thu, Oct 16, 1997	2160.11	2160.11	2130.11	2130.11
1410	NASDAQ	USAU	Wed, Oct 15, 1997	2160.11	2190.11	2130.11	2160.11
1409	NASDAQ	USAU	Tue, Oct 14, 1997	2145.11	2160.11	2145.11	2160.11
1408	NASDAQ	USAU	Mon, Oct 13, 1997	2145.11	2145.11	2145.11	2145.11
1407	NASDAQ	USAU	Fri, Oct 10, 1997	2160.11	2160.11	2145.11	2145.11
1406	NASDAQ	USAU	Thu, Oct 9, 1997	2160.11	2160.11	2160.11	2160.11
1405	NASDAQ	USAU	Wed, Oct 8, 1997	2175.11	2175.11	2160.11	2160.11
1404	NASDAQ	USAU	Tue, Oct 7, 1997	2160.11	2190.11	2160.11	2190.11
1403	NASDAQ	USAU	Mon, Oct 6, 1997	2190.11	2190.11	2145.11	2160.11
1402	NASDAQ	USAU	Fri, Oct 3, 1997	2220.11	2220.11	2190.11	2190.11
1401	NASDAQ	USAU	Thu, Oct 2, 1997	2160.11	2250.12	2130.11	2250.12
1400	NASDAQ	USAU	Wed, Oct 1, 1997	2280.12	2280.12	2130.11	2160.11
1399	NASDAQ	USAU	Tue, Sep 30, 1997	2310.11	2310.11	2250.12	2280.12
1398	NASDAQ	USAU	Mon, Sep 29, 1997	2310.11	2310.11	2280.12	2280.12
1397	NASDAQ	USAU	Fri, Sep 26, 1997	2295.12	2340.12	2295.12	2310.11
1396	NASDAQ	USAU	Thu, Sep 25, 1997	2250.12	2340.12	2250.12	2295.12
1395	NASDAQ	USAU	Wed, Sep 24, 1997	2160.11	2250.12	2160.11	2235.11
1394	NASDAQ	USAU	Tue, Sep 23, 1997	2145.11	2190.11	2130.11	2160.11
1393	NASDAQ	USAU	Mon, Sep 22, 1997	2160.11	2160.11	2130.11	2145.11
1392	NASDAQ	USAU	Fri, Sep 19, 1997	2130.11	2160.11	2130.11	2130.11
1391	NASDAQ	USAU	Thu, Sep 18, 1997	2130.11	2190.11	2130.11	2160.11
1390	NASDAQ	USAU	Wed, Sep 17, 1997	2190.11	2190.11	2100.10	2130.11
1389	NASDAQ	USAU	Tue, Sep 16, 1997	2160.11	2220.11	2160.11	2220.11
1388	NASDAQ	USAU	Mon, Sep 15, 1997	2160.11	2160.11	2160.11	2160.11
1387	NASDAQ	USAU	Fri, Sep 12, 1997	2100.10	2160.11	2100.10	2160.11
1386	NASDAQ	USAU	Thu, Sep 11, 1997	2115.11	2130.11	2085.11	2130.11
1385	NASDAQ	USAU	Wed, Sep 10, 1997	2190.11	2190.11	2145.11	2160.11
1384	NASDAQ	USAU	Tue, Sep 9, 1997	2190.11	2190.11	2130.11	2160.11
1383	NASDAQ	USAU	Mon, Sep 8, 1997	2130.11	2160.11	2100.10	2160.11
1382	NASDAQ	USAU	Fri, Sep 5, 1997	2100.10	2130.11	2070.10	2130.11
1381	NASDAQ	USAU	Thu, Sep 4, 1997	2070.10	2130.11	2055.10	2130.11
1380	NASDAQ	USAU	Wed, Sep 3, 1997	2070.10	2100.10	2040.11	2040.11
1379	NASDAQ	USAU	Tue, Sep 2, 1997	2130.11	2130.11	2070.10	2070.10
1378	NASDAQ	USAU	Fri, Aug 29, 1997	2040.11	2100.10	2040.11	2100.10
1377	NASDAQ	USAU	Thu, Aug 28, 1997	2100.10	2115.11	2070.10	2070.10
1376	NASDAQ	USAU	Wed, Aug 27, 1997	2100.10	2130.11	2100.10	2130.11
1375	NASDAQ	USAU	Tue, Aug 26, 1997	2160.11	2160.11	2130.11	2130.11
1374	NASDAQ	USAU	Mon, Aug 25, 1997	2160.11	2220.11	2160.11	2190.11
1373	NASDAQ	USAU	Fri, Aug 22, 1997	2160.11	2160.11	2040.11	2130.11
1372	NASDAQ	USAU	Thu, Aug 21, 1997	2145.11	2190.11	2130.11	2130.11
1371	NASDAQ	USAU	Wed, Aug 20, 1997	2100.10	2115.11	2100.10	2115.11
1370	NASDAQ	USAU	Tue, Aug 19, 1997	2055.10	2085.11	2040.11	2085.11
1369	NASDAQ	USAU	Mon, Aug 18, 1997	2070.10	2115.11	2055.10	2055.10
1368	NASDAQ	USAU	Fri, Aug 15, 1997	1950.10	2070.10	1950.10	2040.11
1367	NASDAQ	USAU	Thu, Aug 14, 1997	2040.11	2070.10	1950.10	1950.10
1366	NASDAQ	USAU	Wed, Aug 13, 1997	2040.11	2070.10	2010.10	2040.11
1365	NASDAQ	USAU	Tue, Aug 12, 1997	2010.10	2100.10	1980.10	2040.11
1364	NASDAQ	USAU	Mon, Aug 11, 1997	2085.11	2085.11	1980.10	1980.10
1363	NASDAQ	USAU	Fri, Aug 8, 1997	2280.12	2280.12	2040.11	2100.10
1362	NASDAQ	USAU	Thu, Aug 7, 1997	2490.13	2490.13	2400.12	2460.12
1361	NASDAQ	USAU	Wed, Aug 6, 1997	2400.12	2475.12	2400.12	2460.12
1360	NASDAQ	USAU	Tue, Aug 5, 1997	2460.12	2460.12	2400.12	2400.12
1359	NASDAQ	USAU	Mon, Aug 4, 1997	2460.12	2490.13	2460.12	2490.13
1358	NASDAQ	USAU	Fri, Aug 1, 1997	2400.12	2520.12	2400.12	2460.12
1357	NASDAQ	USAU	Thu, Jul 31, 1997	2460.12	2460.12	2400.12	2400.12
1356	NASDAQ	USAU	Wed, Jul 30, 1997	2430.12	2460.12	2430.12	2460.12
1355	NASDAQ	USAU	Tue, Jul 29, 1997	2370.12	2430.12	2340.12	2430.12
1354	NASDAQ	USAU	Mon, Jul 28, 1997	2370.12	2370.12	2355.12	2370.12
1353	NASDAQ	USAU	Fri, Jul 25, 1997	2490.13	2490.13	2340.12	2355.12
1352	NASDAQ	USAU	Thu, Jul 24, 1997	2430.12	2520.12	2400.12	2490.13
1351	NASDAQ	USAU	Wed, Jul 23, 1997	2430.12	2460.12	2430.12	2430.12
1350	NASDAQ	USAU	Tue, Jul 22, 1997	2430.12	2430.12	2370.12	2430.12
1349	NASDAQ	USAU	Mon, Jul 21, 1997	2460.12	2460.12	2400.12	2400.12
1348	NASDAQ	USAU	Fri, Jul 18, 1997	2490.13	2490.13	2460.12	2460.12
1347	NASDAQ	USAU	Thu, Jul 17, 1997	2580.13	2580.13	2490.13	2490.13
1346	NASDAQ	USAU	Wed, Jul 16, 1997	2595.13	2640.13	2580.13	2610.13
1345	NASDAQ	USAU	Tue, Jul 15, 1997	2520.12	2610.13	2520.12	2580.13
1344	NASDAQ	USAU	Mon, Jul 14, 1997	2520.12	2520.12	2490.13	2490.13
1343	NASDAQ	USAU	Fri, Jul 11, 1997	2460.12	2520.12	2445.12	2490.13
1342	NASDAQ	USAU	Thu, Jul 10, 1997	2340.12	2400.12	2310.11	2400.12
1341	NASDAQ	USAU	Wed, Jul 9, 1997	2280.12	2340.12	2280.12	2340.12
1340	NASDAQ	USAU	Tue, Jul 8, 1997	2220.11	2310.11	2205.11	2295.12
1339	NASDAQ	USAU	Mon, Jul 7, 1997	2160.11	2220.11	2130.11	2190.11
1338	NASDAQ	USAU	Thu, Jul 3, 1997	2220.11	2220.11	2160.11	2160.11
1337	NASDAQ	USAU	Wed, Jul 2, 1997	2235.11	2235.11	2220.11	2220.11
1336	NASDAQ	USAU	Tue, Jul 1, 1997	2250.12	2250.12	2250.12	2250.12
1335	NASDAQ	USAU	Mon, Jun 30, 1997	2280.12	2280.12	2280.12	2280.12
1334	NASDAQ	USAU	Fri, Jun 27, 1997	2295.12	2295.12	2280.12	2280.12
1333	NASDAQ	USAU	Thu, Jun 26, 1997	2310.11	2340.12	2295.12	2295.12
1332	NASDAQ	USAU	Wed, Jun 25, 1997	2310.11	2355.12	2280.12	2280.12
1331	NASDAQ	USAU	Tue, Jun 24, 1997	2280.12	2370.12	2280.12	2325.12
1330	NASDAQ	USAU	Mon, Jun 23, 1997	2280.12	2310.11	2280.12	2295.12
1329	NASDAQ	USAU	Fri, Jun 20, 1997	2340.12	2340.12	2310.11	2310.11
1328	NASDAQ	USAU	Thu, Jun 19, 1997	2340.12	2370.12	2340.12	2340.12
1327	NASDAQ	USAU	Wed, Jun 18, 1997	2325.12	2355.12	2325.12	2355.12
1326	NASDAQ	USAU	Tue, Jun 17, 1997	2340.12	2400.12	2340.12	2340.12
1325	NASDAQ	USAU	Mon, Jun 16, 1997	2310.11	2340.12	2310.11	2340.12
1324	NASDAQ	USAU	Fri, Jun 13, 1997	2325.12	2370.12	2325.12	2325.12
1323	NASDAQ	USAU	Thu, Jun 12, 1997	2370.12	2370.12	2325.12	2340.12
1322	NASDAQ	USAU	Wed, Jun 11, 1997	2310.11	2385.12	2280.12	2370.12
1321	NASDAQ	USAU	Tue, Jun 10, 1997	2370.12	2370.12	2280.12	2310.11
1320	NASDAQ	USAU	Mon, Jun 9, 1997	2370.12	2400.12	2370.12	2385.12
1319	NASDAQ	USAU	Fri, Jun 6, 1997	2325.12	2355.12	2325.12	2340.12
1318	NASDAQ	USAU	Thu, Jun 5, 1997	2355.12	2370.12	2310.11	2325.12
1317	NASDAQ	USAU	Wed, Jun 4, 1997	2325.12	2355.12	2310.11	2310.11
1316	NASDAQ	USAU	Tue, Jun 3, 1997	2460.12	2460.12	2370.12	2385.12
1315	NASDAQ	USAU	Mon, Jun 2, 1997	2460.12	2460.12	2430.12	2430.12
1314	NASDAQ	USAU	Fri, May 30, 1997	2430.12	2460.12	2415.12	2430.12
1313	NASDAQ	USAU	Thu, May 29, 1997	2550.12	2550.12	2400.12	2460.12
1312	NASDAQ	USAU	Wed, May 28, 1997	2670.13	2670.13	2580.13	2580.13
1311	NASDAQ	USAU	Tue, May 27, 1997	2610.13	2670.13	2610.13	2655.13
1310	NASDAQ	USAU	Fri, May 23, 1997	2610.13	2640.13	2580.13	2610.13
1309	NASDAQ	USAU	Thu, May 22, 1997	2475.12	2610.13	2475.12	2550.12
1308	NASDAQ	USAU	Wed, May 21, 1997	2340.12	2400.12	2340.12	2370.12
1307	NASDAQ	USAU	Tue, May 20, 1997	2310.11	2340.12	2310.11	2340.12
1306	NASDAQ	USAU	Mon, May 19, 1997	2250.12	2310.11	2220.11	2280.12
1305	NASDAQ	USAU	Fri, May 16, 1997	2400.12	2430.12	2340.12	2340.12
1304	NASDAQ	USAU	Thu, May 15, 1997	2430.12	2460.12	2400.12	2400.12
1303	NASDAQ	USAU	Wed, May 14, 1997	2385.12	2430.12	2370.12	2400.12
1302	NASDAQ	USAU	Tue, May 13, 1997	2460.12	2460.12	2370.12	2370.12
1301	NASDAQ	USAU	Mon, May 12, 1997	2460.12	2520.12	2400.12	2400.12
1300	NASDAQ	USAU	Fri, May 9, 1997	2250.12	2430.12	2250.12	2430.12
1299	NASDAQ	USAU	Thu, May 8, 1997	2280.12	2280.12	2265.11	2265.11
1298	NASDAQ	USAU	Wed, May 7, 1997	2280.12	2280.12	2250.12	2250.12
1297	NASDAQ	USAU	Tue, May 6, 1997	2340.12	2370.12	2280.12	2280.12
1296	NASDAQ	USAU	Mon, May 5, 1997	2280.12	2295.12	2250.12	2295.12
1295	NASDAQ	USAU	Fri, May 2, 1997	2190.11	2250.12	2190.11	2220.11
1294	NASDAQ	USAU	Thu, May 1, 1997	2130.11	2160.11	2130.11	2160.11
1293	NASDAQ	USAU	Wed, Apr 30, 1997	2070.10	2100.10	2040.11	2100.10
1292	NASDAQ	USAU	Tue, Apr 29, 1997	2070.10	2070.10	1890.09	2040.11
1291	NASDAQ	USAU	Mon, Apr 28, 1997	2040.11	2070.10	2040.11	2040.11
1290	NASDAQ	USAU	Fri, Apr 25, 1997	2100.10	2100.10	2010.10	2055.10
1289	NASDAQ	USAU	Thu, Apr 24, 1997	2160.11	2160.11	2070.10	2070.10
1288	NASDAQ	USAU	Wed, Apr 23, 1997	2160.11	2160.11	2130.11	2130.11
1287	NASDAQ	USAU	Tue, Apr 22, 1997	2250.12	2250.12	2190.11	2190.11
1286	NASDAQ	USAU	Mon, Apr 21, 1997	2295.12	2295.12	2220.11	2220.11
1285	NASDAQ	USAU	Fri, Apr 18, 1997	2280.12	2295.12	2280.12	2280.12
1284	NASDAQ	USAU	Thu, Apr 17, 1997	2310.11	2310.11	2280.12	2280.12
1283	NASDAQ	USAU	Wed, Apr 16, 1997	2280.12	2280.12	2250.12	2280.12
1282	NASDAQ	USAU	Tue, Apr 15, 1997	2250.12	2310.11	2250.12	2310.11
1281	NASDAQ	USAU	Mon, Apr 14, 1997	2250.12	2250.12	2220.11	2220.11
1280	NASDAQ	USAU	Fri, Apr 11, 1997	2340.12	2340.12	2220.11	2220.11
1279	NASDAQ	USAU	Thu, Apr 10, 1997	2370.12	2385.12	2355.12	2370.12
1278	NASDAQ	USAU	Wed, Apr 9, 1997	2310.11	2385.12	2310.11	2340.12
1277	NASDAQ	USAU	Tue, Apr 8, 1997	2310.11	2310.11	2280.12	2280.12
1276	NASDAQ	USAU	Mon, Apr 7, 1997	2190.11	2280.12	2190.11	2280.12
1275	NASDAQ	USAU	Fri, Apr 4, 1997	2190.11	2190.11	2160.11	2160.11
1274	NASDAQ	USAU	Thu, Apr 3, 1997	2190.11	2190.11	2160.11	2160.11
1273	NASDAQ	USAU	Wed, Apr 2, 1997	2250.12	2250.12	2220.11	2220.11
1272	NASDAQ	USAU	Tue, Apr 1, 1997	2220.11	2235.11	2205.11	2220.11
1271	NASDAQ	USAU	Mon, Mar 31, 1997	2310.11	2310.11	2190.11	2190.11
1270	NASDAQ	USAU	Thu, Mar 27, 1997	2310.11	2310.11	2280.12	2280.12
1269	NASDAQ	USAU	Wed, Mar 26, 1997	2340.12	2340.12	2295.12	2310.11
1268	NASDAQ	USAU	Tue, Mar 25, 1997	2310.11	2370.12	2310.11	2325.12
1267	NASDAQ	USAU	Mon, Mar 24, 1997	2280.12	2310.11	2280.12	2280.12
1266	NASDAQ	USAU	Fri, Mar 21, 1997	2265.11	2265.11	2265.11	2265.11
1265	NASDAQ	USAU	Thu, Mar 20, 1997	2280.12	2280.12	2250.12	2250.12
1264	NASDAQ	USAU	Wed, Mar 19, 1997	2250.12	2310.11	2205.11	2310.11
1263	NASDAQ	USAU	Tue, Mar 18, 1997	2220.11	2265.11	2220.11	2250.12
1262	NASDAQ	USAU	Mon, Mar 17, 1997	2295.12	2295.12	2160.11	2190.11
1261	NASDAQ	USAU	Fri, Mar 14, 1997	2280.12	2370.12	2280.12	2310.11
1260	NASDAQ	USAU	Thu, Mar 13, 1997	2280.12	2295.12	2235.11	2250.12
1259	NASDAQ	USAU	Wed, Mar 12, 1997	2310.11	2340.12	2310.11	2310.11
1258	NASDAQ	USAU	Tue, Mar 11, 1997	2370.12	2370.12	2250.12	2340.12
1257	NASDAQ	USAU	Mon, Mar 10, 1997	2490.13	2490.13	2370.12	2400.12
1256	NASDAQ	USAU	Fri, Mar 7, 1997	2520.12	2520.12	2490.13	2490.13
1255	NASDAQ	USAU	Thu, Mar 6, 1997	2610.13	2610.13	2490.13	2490.13
1254	NASDAQ	USAU	Wed, Mar 5, 1997	2550.12	2610.13	2550.12	2610.13
1253	NASDAQ	USAU	Tue, Mar 4, 1997	2520.12	2520.12	2490.13	2520.12
1252	NASDAQ	USAU	Mon, Mar 3, 1997	2520.12	2520.12	2460.12	2490.13
1251	NASDAQ	USAU	Fri, Feb 28, 1997	2490.13	2520.12	2460.12	2520.12
1250	NASDAQ	USAU	Thu, Feb 27, 1997	2610.13	2610.13	2520.12	2520.12
1249	NASDAQ	USAU	Wed, Feb 26, 1997	2670.13	2700.14	2580.13	2670.13
1248	NASDAQ	USAU	Tue, Feb 25, 1997	2460.12	2640.13	2460.12	2640.13
1247	NASDAQ	USAU	Mon, Feb 24, 1997	2400.12	2490.13	2400.12	2460.12
1246	NASDAQ	USAU	Fri, Feb 21, 1997	2370.12	2400.12	2370.12	2400.12
1245	NASDAQ	USAU	Thu, Feb 20, 1997	2430.12	2460.12	2370.12	2370.12
1244	NASDAQ	USAU	Wed, Feb 19, 1997	2430.12	2460.12	2430.12	2430.12
1243	NASDAQ	USAU	Tue, Feb 18, 1997	2490.13	2490.13	2340.12	2460.12
1242	NASDAQ	USAU	Fri, Feb 14, 1997	2520.12	2520.12	2400.12	2430.12
1241	NASDAQ	USAU	Thu, Feb 13, 1997	2550.12	2580.13	2490.13	2490.13
1240	NASDAQ	USAU	Wed, Feb 12, 1997	2550.12	2580.13	2520.12	2580.13
1239	NASDAQ	USAU	Tue, Feb 11, 1997	2400.12	2550.12	2400.12	2550.12
1238	NASDAQ	USAU	Mon, Feb 10, 1997	2580.13	2580.13	2400.12	2400.12
1237	NASDAQ	USAU	Fri, Feb 7, 1997	2850.14	2850.14	2460.12	2640.13
1236	NASDAQ	USAU	Thu, Feb 6, 1997	2850.14	2880.14	2820.14	2820.14
1235	NASDAQ	USAU	Wed, Feb 5, 1997	2880.14	3000.15	2790.14	2850.14
1234	NASDAQ	USAU	Tue, Feb 4, 1997	2760.13	2910.15	2700.14	2850.14
1233	NASDAQ	USAU	Mon, Feb 3, 1997	2790.14	2910.15	2700.14	2730.14
1232	NASDAQ	USAU	Fri, Jan 31, 1997	2490.13	2760.13	2490.13	2700.14
1231	NASDAQ	USAU	Thu, Jan 30, 1997	2490.13	2490.13	2370.12	2490.13
1230	NASDAQ	USAU	Wed, Jan 29, 1997	2310.11	2460.12	2280.12	2430.12
1229	NASDAQ	USAU	Tue, Jan 28, 1997	2220.11	2310.11	2220.11	2280.12
1228	NASDAQ	USAU	Mon, Jan 27, 1997	2250.12	2250.12	2250.12	2250.12
1227	NASDAQ	USAU	Fri, Jan 24, 1997	2250.12	2280.12	2205.11	2280.12
1226	NASDAQ	USAU	Thu, Jan 23, 1997	2205.11	2310.11	2190.11	2220.11
1225	NASDAQ	USAU	Wed, Jan 22, 1997	2370.12	2370.12	2235.11	2235.11
1224	NASDAQ	USAU	Tue, Jan 21, 1997	2400.12	2400.12	2325.12	2340.12
1223	NASDAQ	USAU	Mon, Jan 20, 1997	2295.12	2400.12	2295.12	2400.12
1222	NASDAQ	USAU	Fri, Jan 17, 1997	2280.12	2340.12	2250.12	2280.12
1221	NASDAQ	USAU	Thu, Jan 16, 1997	2400.12	2460.12	2280.12	2280.12
1220	NASDAQ	USAU	Wed, Jan 15, 1997	2295.12	2460.12	2295.12	2430.12
1219	NASDAQ	USAU	Tue, Jan 14, 1997	2430.12	2430.12	2250.12	2310.11
1218	NASDAQ	USAU	Mon, Jan 13, 1997	2460.12	2460.12	2385.12	2400.12
1217	NASDAQ	USAU	Fri, Jan 10, 1997	2460.12	2460.12	2340.12	2460.12
1216	NASDAQ	USAU	Thu, Jan 9, 1997	2430.12	2550.12	2430.12	2490.13
1215	NASDAQ	USAU	Wed, Jan 8, 1997	2340.12	2460.12	2340.12	2430.12
1214	NASDAQ	USAU	Tue, Jan 7, 1997	2235.11	2280.12	2190.11	2280.12
1213	NASDAQ	USAU	Mon, Jan 6, 1997	2220.11	2280.12	2220.11	2220.11
1212	NASDAQ	USAU	Fri, Jan 3, 1997	2250.12	2340.12	2190.11	2190.11
1211	NASDAQ	USAU	Thu, Jan 2, 1997	2040.11	2190.11	2040.11	2190.11
1210	NASDAQ	USAU	Tue, Dec 31, 1996	1980.10	2100.10	1980.10	2070.10
1209	NASDAQ	USAU	Mon, Dec 30, 1996	1980.10	2010.10	1950.10	2010.10
1208	NASDAQ	USAU	Fri, Dec 27, 1996	1980.10	1980.10	1950.10	1980.10
1207	NASDAQ	USAU	Thu, Dec 26, 1996	1950.10	1980.10	1920.10	1980.10
1206	NASDAQ	USAU	Tue, Dec 24, 1996	1950.10	1965.10	1950.10	1950.10
1205	NASDAQ	USAU	Mon, Dec 23, 1996	1950.10	1950.10	1920.10	1920.10
1204	NASDAQ	USAU	Fri, Dec 20, 1996	1950.10	1965.10	1950.10	1950.10
1203	NASDAQ	USAU	Thu, Dec 19, 1996	2010.10	2010.10	1950.10	1980.10
1202	NASDAQ	USAU	Wed, Dec 18, 1996	1965.10	1995.10	1935.09	1995.10
1201	NASDAQ	USAU	Tue, Dec 17, 1996	1890.09	1980.10	1890.09	1965.10
1200	NASDAQ	USAU	Mon, Dec 16, 1996	2010.10	2010.10	1890.09	1890.09
1199	NASDAQ	USAU	Fri, Dec 13, 1996	1935.09	1995.10	1935.09	1995.10
1198	NASDAQ	USAU	Thu, Dec 12, 1996	1920.10	1980.10	1905.10	1950.10
1197	NASDAQ	USAU	Wed, Dec 11, 1996	1920.10	1920.10	1890.09	1890.09
1196	NASDAQ	USAU	Tue, Dec 10, 1996	1920.10	1950.10	1890.09	1950.10
1195	NASDAQ	USAU	Mon, Dec 9, 1996	1815.09	1905.10	1815.09	1890.09
1194	NASDAQ	USAU	Fri, Dec 6, 1996	1800.09	1830.09	1770.09	1830.09
1193	NASDAQ	USAU	Thu, Dec 5, 1996	1830.09	1860.09	1830.09	1860.09
1192	NASDAQ	USAU	Wed, Dec 4, 1996	1890.09	1920.10	1860.09	1860.09
1191	NASDAQ	USAU	Tue, Dec 3, 1996	1830.09	1890.09	1830.09	1890.09
1190	NASDAQ	USAU	Mon, Dec 2, 1996	1890.09	1890.09	1830.09	1830.09
1189	NASDAQ	USAU	Fri, Nov 29, 1996	1830.09	1890.09	1800.09	1860.09
1188	NASDAQ	USAU	Wed, Nov 27, 1996	1830.09	1830.09	1770.09	1770.09
1187	NASDAQ	USAU	Tue, Nov 26, 1996	1860.09	1860.09	1800.09	1860.09
1186	NASDAQ	USAU	Mon, Nov 25, 1996	1890.09	1890.09	1860.09	1860.09
1185	NASDAQ	USAU	Fri, Nov 22, 1996	1860.09	1920.10	1860.09	1920.10
1184	NASDAQ	USAU	Thu, Nov 21, 1996	1890.09	1890.09	1830.09	1860.09
1183	NASDAQ	USAU	Wed, Nov 20, 1996	1905.10	1920.10	1890.09	1890.09
1182	NASDAQ	USAU	Tue, Nov 19, 1996	1890.09	1920.10	1890.09	1905.10
1181	NASDAQ	USAU	Mon, Nov 18, 1996	1875.10	1920.10	1860.09	1920.10
1180	NASDAQ	USAU	Fri, Nov 15, 1996	1920.10	1920.10	1860.09	1890.09
1179	NASDAQ	USAU	Thu, Nov 14, 1996	1965.10	1980.10	1920.10	1920.10
1178	NASDAQ	USAU	Wed, Nov 13, 1996	1860.09	1980.10	1860.09	1980.10
1177	NASDAQ	USAU	Tue, Nov 12, 1996	1980.10	1980.10	1860.09	1875.10
1176	NASDAQ	USAU	Mon, Nov 11, 1996	2040.11	2040.11	1980.10	1980.10
1175	NASDAQ	USAU	Fri, Nov 8, 1996	1860.09	2010.10	1860.09	1980.10
1174	NASDAQ	USAU	Thu, Nov 7, 1996	2010.10	2055.10	1875.10	1875.10
1173	NASDAQ	USAU	Wed, Nov 6, 1996	1890.09	2070.10	1875.10	2010.10
1172	NASDAQ	USAU	Tue, Nov 5, 1996	1890.09	1920.10	1875.10	1875.10
1171	NASDAQ	USAU	Mon, Nov 4, 1996	1920.10	1950.10	1875.10	1875.10
1170	NASDAQ	USAU	Fri, Nov 1, 1996	1890.09	1920.10	1875.10	1905.10
1169	NASDAQ	USAU	Thu, Oct 31, 1996	1800.09	1890.09	1800.09	1875.10
1168	NASDAQ	USAU	Wed, Oct 30, 1996	1800.09	1800.09	1770.09	1800.09
1167	NASDAQ	USAU	Tue, Oct 29, 1996	1770.09	1800.09	1770.09	1800.09
1166	NASDAQ	USAU	Mon, Oct 28, 1996	1800.09	1815.09	1770.09	1770.09
1165	NASDAQ	USAU	Fri, Oct 25, 1996	1740.09	1800.09	1740.09	1770.09
1164	NASDAQ	USAU	Thu, Oct 24, 1996	1680.08	1740.09	1680.08	1740.09
1163	NASDAQ	USAU	Wed, Oct 23, 1996	1710.09	1710.09	1680.08	1680.08
1162	NASDAQ	USAU	Tue, Oct 22, 1996	1680.08	1680.08	1665.09	1680.08
1161	NASDAQ	USAU	Mon, Oct 21, 1996	1680.08	1695.08	1650.08	1680.08
1160	NASDAQ	USAU	Fri, Oct 18, 1996	1680.08	1710.09	1680.08	1680.08
1159	NASDAQ	USAU	Thu, Oct 17, 1996	1710.09	1710.09	1695.08	1695.08
1158	NASDAQ	USAU	Wed, Oct 16, 1996	1650.08	1740.09	1620.08	1710.09
1157	NASDAQ	USAU	Tue, Oct 15, 1996	1920.10	1920.10	1680.08	1680.08
1156	NASDAQ	USAU	Mon, Oct 14, 1996	1980.10	1980.10	1920.10	1950.10
1155	NASDAQ	USAU	Fri, Oct 11, 1996	1875.10	1950.10	1875.10	1950.10
1154	NASDAQ	USAU	Thu, Oct 10, 1996	1875.10	1950.10	1875.10	1905.10
1153	NASDAQ	USAU	Wed, Oct 9, 1996	1890.09	1905.10	1875.10	1905.10
1152	NASDAQ	USAU	Tue, Oct 8, 1996	1860.09	1920.10	1830.09	1890.09
1151	NASDAQ	USAU	Mon, Oct 7, 1996	1740.09	1830.09	1680.08	1830.09
1150	NASDAQ	USAU	Fri, Oct 4, 1996	1800.09	1800.09	1755.09	1755.09
1149	NASDAQ	USAU	Thu, Oct 3, 1996	1830.09	1830.09	1800.09	1800.09
1148	NASDAQ	USAU	Wed, Oct 2, 1996	1860.09	1860.09	1830.09	1860.09
1147	NASDAQ	USAU	Tue, Oct 1, 1996	1830.09	1860.09	1830.09	1860.09
1146	NASDAQ	USAU	Mon, Sep 30, 1996	1845.09	1860.09	1830.09	1845.09
1145	NASDAQ	USAU	Fri, Sep 27, 1996	1890.09	1905.10	1830.09	1860.09
1144	NASDAQ	USAU	Thu, Sep 26, 1996	1845.09	1890.09	1830.09	1860.09
1143	NASDAQ	USAU	Wed, Sep 25, 1996	1830.09	1830.09	1800.09	1815.09
1142	NASDAQ	USAU	Tue, Sep 24, 1996	1785.09	1815.09	1770.09	1800.09
1141	NASDAQ	USAU	Mon, Sep 23, 1996	1770.09	1800.09	1770.09	1770.09
1140	NASDAQ	USAU	Fri, Sep 20, 1996	1875.10	1875.10	1770.09	1785.09
1139	NASDAQ	USAU	Thu, Sep 19, 1996	1785.09	1815.09	1770.09	1815.09
1138	NASDAQ	USAU	Wed, Sep 18, 1996	1800.09	1800.09	1770.09	1785.09
1137	NASDAQ	USAU	Tue, Sep 17, 1996	1770.09	1830.09	1740.09	1830.09
1136	NASDAQ	USAU	Mon, Sep 16, 1996	1800.09	1830.09	1755.09	1770.09
1135	NASDAQ	USAU	Fri, Sep 13, 1996	1845.09	1845.09	1800.09	1830.09
1134	NASDAQ	USAU	Thu, Sep 12, 1996	1860.09	1860.09	1740.09	1785.09
1133	NASDAQ	USAU	Wed, Sep 11, 1996	1770.09	1860.09	1740.09	1860.09
1132	NASDAQ	USAU	Tue, Sep 10, 1996	1665.09	1710.09	1650.08	1680.08
1131	NASDAQ	USAU	Mon, Sep 9, 1996	1680.08	1680.08	1650.08	1665.09
1130	NASDAQ	USAU	Fri, Sep 6, 1996	1680.08	1710.09	1650.08	1710.09
1129	NASDAQ	USAU	Thu, Sep 5, 1996	1725.08	1725.08	1620.08	1680.08
1128	NASDAQ	USAU	Wed, Sep 4, 1996	1755.09	1770.09	1740.09	1740.09
1127	NASDAQ	USAU	Tue, Sep 3, 1996	1800.09	1800.09	1740.09	1770.09
1126	NASDAQ	USAU	Fri, Aug 30, 1996	1770.09	1770.09	1755.09	1770.09
1125	NASDAQ	USAU	Thu, Aug 29, 1996	1770.09	1800.09	1755.09	1770.09
1124	NASDAQ	USAU	Wed, Aug 28, 1996	1740.09	1755.09	1725.08	1740.09
1123	NASDAQ	USAU	Tue, Aug 27, 1996	1740.09	1785.09	1740.09	1740.09
1122	NASDAQ	USAU	Mon, Aug 26, 1996	1770.09	1770.09	1740.09	1770.09
1121	NASDAQ	USAU	Fri, Aug 23, 1996	1695.08	1770.09	1695.08	1770.09
1120	NASDAQ	USAU	Thu, Aug 22, 1996	1710.09	1710.09	1695.08	1695.08
1119	NASDAQ	USAU	Wed, Aug 21, 1996	1740.09	1740.09	1710.09	1710.09
1118	NASDAQ	USAU	Tue, Aug 20, 1996	1680.08	1725.08	1680.08	1710.09
1117	NASDAQ	USAU	Mon, Aug 19, 1996	1680.08	1680.08	1665.09	1680.08
1116	NASDAQ	USAU	Fri, Aug 16, 1996	1650.08	1680.08	1650.08	1680.08
1115	NASDAQ	USAU	Thu, Aug 15, 1996	1680.08	1680.08	1650.08	1650.08
1114	NASDAQ	USAU	Wed, Aug 14, 1996	1710.09	1725.08	1680.08	1680.08
1113	NASDAQ	USAU	Tue, Aug 13, 1996	1695.08	1695.08	1650.08	1680.08
1112	NASDAQ	USAU	Mon, Aug 12, 1996	1710.09	1710.09	1695.08	1695.08
1111	NASDAQ	USAU	Fri, Aug 9, 1996	1725.08	1740.09	1710.09	1725.08
1110	NASDAQ	USAU	Thu, Aug 8, 1996	1680.08	1770.09	1680.08	1740.09
1109	NASDAQ	USAU	Wed, Aug 7, 1996	1545.08	1590.08	1530.08	1590.08
1108	NASDAQ	USAU	Tue, Aug 6, 1996	1560.07	1560.07	1500.08	1530.08
1107	NASDAQ	USAU	Mon, Aug 5, 1996	1530.08	1590.08	1530.08	1545.08
1106	NASDAQ	USAU	Fri, Aug 2, 1996	1470.07	1530.08	1470.07	1515.07
1105	NASDAQ	USAU	Thu, Aug 1, 1996	1425.07	1500.08	1425.07	1470.07
1104	NASDAQ	USAU	Wed, Jul 31, 1996	1440.07	1440.07	1410.07	1410.07
1103	NASDAQ	USAU	Tue, Jul 30, 1996	1440.07	1440.07	1440.07	1440.07
1102	NASDAQ	USAU	Mon, Jul 29, 1996	1440.07	1440.07	1410.07	1440.07
1101	NASDAQ	USAU	Fri, Jul 26, 1996	1425.07	1455.07	1425.07	1425.07
1100	NASDAQ	USAU	Thu, Jul 25, 1996	1425.07	1440.07	1410.07	1440.07
1099	NASDAQ	USAU	Wed, Jul 24, 1996	1440.07	1440.07	1410.07	1440.07
1098	NASDAQ	USAU	Tue, Jul 23, 1996	1410.07	1470.07	1410.07	1440.07
1097	NASDAQ	USAU	Mon, Jul 22, 1996	1380.07	1410.07	1380.07	1380.07
1096	NASDAQ	USAU	Fri, Jul 19, 1996	1410.07	1410.07	1395.07	1395.07
1095	NASDAQ	USAU	Thu, Jul 18, 1996	1440.07	1440.07	1410.07	1410.07
1094	NASDAQ	USAU	Wed, Jul 17, 1996	1380.07	1440.07	1380.07	1440.07
1093	NASDAQ	USAU	Tue, Jul 16, 1996	1320.07	1410.07	1290.07	1380.07
1092	NASDAQ	USAU	Mon, Jul 15, 1996	1410.07	1410.07	1260.06	1320.07
1091	NASDAQ	USAU	Fri, Jul 12, 1996	1440.07	1440.07	1380.07	1380.07
1090	NASDAQ	USAU	Thu, Jul 11, 1996	1440.07	1440.07	1440.07	1440.07
1089	NASDAQ	USAU	Wed, Jul 10, 1996	1560.07	1560.07	1440.07	1470.07
1088	NASDAQ	USAU	Tue, Jul 9, 1996	1530.08	1560.07	1500.08	1560.07
1087	NASDAQ	USAU	Mon, Jul 8, 1996	1560.07	1560.07	1530.08	1545.08
1086	NASDAQ	USAU	Fri, Jul 5, 1996	1590.08	1590.08	1560.07	1560.07
1085	NASDAQ	USAU	Wed, Jul 3, 1996	1575.08	1620.08	1560.07	1590.08
1084	NASDAQ	USAU	Tue, Jul 2, 1996	1620.08	1620.08	1560.07	1560.07
1083	NASDAQ	USAU	Mon, Jul 1, 1996	1470.07	1620.08	1470.07	1605.08
1082	NASDAQ	USAU	Fri, Jun 28, 1996	1530.08	1530.08	1440.07	1440.07
1081	NASDAQ	USAU	Thu, Jun 27, 1996	1500.08	1500.08	1440.07	1500.08
1080	NASDAQ	USAU	Wed, Jun 26, 1996	1530.08	1530.08	1500.08	1500.08
1079	NASDAQ	USAU	Tue, Jun 25, 1996	1530.08	1545.08	1530.08	1545.08
1078	NASDAQ	USAU	Mon, Jun 24, 1996	1515.07	1545.08	1515.07	1530.08
1077	NASDAQ	USAU	Fri, Jun 21, 1996	1470.07	1530.08	1470.07	1530.08
1076	NASDAQ	USAU	Thu, Jun 20, 1996	1500.08	1500.08	1440.07	1440.07
1075	NASDAQ	USAU	Wed, Jun 19, 1996	1530.08	1560.07	1500.08	1500.08
1074	NASDAQ	USAU	Tue, Jun 18, 1996	1590.08	1590.08	1560.07	1560.07
1073	NASDAQ	USAU	Mon, Jun 17, 1996	1590.08	1650.08	1590.08	1590.08
1072	NASDAQ	USAU	Fri, Jun 14, 1996	1530.08	1590.08	1530.08	1590.08
1071	NASDAQ	USAU	Thu, Jun 13, 1996	1545.08	1560.07	1500.08	1500.08
1070	NASDAQ	USAU	Wed, Jun 12, 1996	1440.07	1560.07	1380.07	1530.08
1069	NASDAQ	USAU	Tue, Jun 11, 1996	1395.07	1425.07	1380.07	1425.07
1068	NASDAQ	USAU	Mon, Jun 10, 1996	1410.07	1410.07	1395.07	1395.07
1067	NASDAQ	USAU	Fri, Jun 7, 1996	1380.07	1440.07	1365.07	1380.07
1066	NASDAQ	USAU	Thu, Jun 6, 1996	1470.07	1470.07	1410.07	1440.07
1065	NASDAQ	USAU	Wed, Jun 5, 1996	1530.08	1530.08	1440.07	1470.07
1064	NASDAQ	USAU	Tue, Jun 4, 1996	1470.07	1470.07	1455.07	1470.07
1063	NASDAQ	USAU	Mon, Jun 3, 1996	1500.08	1530.08	1455.07	1470.07
1062	NASDAQ	USAU	Fri, May 31, 1996	1500.08	1500.08	1410.07	1500.08
1061	NASDAQ	USAU	Thu, May 30, 1996	1440.07	1530.08	1440.07	1500.08
1060	NASDAQ	USAU	Wed, May 29, 1996	1500.08	1530.08	1410.07	1440.07
1059	NASDAQ	USAU	Tue, May 28, 1996	1440.07	1440.07	1380.07	1440.07
1058	NASDAQ	USAU	Fri, May 24, 1996	1380.07	1440.07	1350.06	1440.07
1057	NASDAQ	USAU	Thu, May 23, 1996	1440.07	1440.07	1350.06	1380.07
1056	NASDAQ	USAU	Wed, May 22, 1996	1455.07	1470.07	1425.07	1440.07
1055	NASDAQ	USAU	Tue, May 21, 1996	1500.08	1500.08	1440.07	1470.07
1054	NASDAQ	USAU	Mon, May 20, 1996	1545.08	1560.07	1515.07	1530.08
1053	NASDAQ	USAU	Fri, May 17, 1996	1515.07	1545.08	1515.07	1530.08
1052	NASDAQ	USAU	Thu, May 16, 1996	1545.08	1560.07	1500.08	1545.08
1051	NASDAQ	USAU	Wed, May 15, 1996	1530.08	1560.07	1530.08	1545.08
1050	NASDAQ	USAU	Tue, May 14, 1996	1545.08	1545.08	1500.08	1530.08
1049	NASDAQ	USAU	Mon, May 13, 1996	1515.07	1560.07	1500.08	1560.07
1048	NASDAQ	USAU	Fri, May 10, 1996	1455.07	1530.08	1455.07	1500.08
1047	NASDAQ	USAU	Thu, May 9, 1996	1470.07	1530.08	1455.07	1455.07
1046	NASDAQ	USAU	Wed, May 8, 1996	1560.07	1575.08	1455.07	1530.08
1045	NASDAQ	USAU	Tue, May 7, 1996	1605.08	1665.09	1575.08	1590.08
1044	NASDAQ	USAU	Mon, May 6, 1996	1575.08	1635.08	1560.07	1590.08
1043	NASDAQ	USAU	Fri, May 3, 1996	1530.08	1560.07	1500.08	1560.07
1042	NASDAQ	USAU	Thu, May 2, 1996	1545.08	1635.08	1485.07	1500.08
1041	NASDAQ	USAU	Wed, May 1, 1996	1485.07	1545.08	1470.07	1545.08
1040	NASDAQ	USAU	Tue, Apr 30, 1996	1410.07	1500.08	1410.07	1425.07
1039	NASDAQ	USAU	Mon, Apr 29, 1996	1380.07	1425.07	1380.07	1395.07
1038	NASDAQ	USAU	Fri, Apr 26, 1996	1230.06	1290.07	1230.06	1290.07
1037	NASDAQ	USAU	Thu, Apr 25, 1996	1290.07	1305.06	1215.06	1230.06
1036	NASDAQ	USAU	Wed, Apr 24, 1996	1380.07	1440.07	1230.06	1260.06
1035	NASDAQ	USAU	Tue, Apr 23, 1996	1260.06	1335.07	1260.06	1320.07
1034	NASDAQ	USAU	Mon, Apr 22, 1996	1215.06	1275.06	1215.06	1260.06
1033	NASDAQ	USAU	Fri, Apr 19, 1996	1185.06	1200.06	1170.06	1200.06
1032	NASDAQ	USAU	Thu, Apr 18, 1996	1200.06	1215.06	1185.06	1185.06
1031	NASDAQ	USAU	Wed, Apr 17, 1996	1230.06	1230.06	1215.06	1215.06
1030	NASDAQ	USAU	Tue, Apr 16, 1996	1185.06	1245.06	1170.06	1200.06
1029	NASDAQ	USAU	Mon, Apr 15, 1996	1185.06	1260.06	1140.06	1170.06
1028	NASDAQ	USAU	Fri, Apr 12, 1996	1080.05	1140.06	1080.05	1125.06
1027	NASDAQ	USAU	Thu, Apr 11, 1996	1065.05	1095.06	1065.05	1080.05
1026	NASDAQ	USAU	Wed, Apr 10, 1996	1080.05	1095.06	1050.06	1065.05
1025	NASDAQ	USAU	Tue, Apr 9, 1996	1110.05	1125.06	1095.06	1095.06
1024	NASDAQ	USAU	Mon, Apr 8, 1996	1110.05	1110.05	1110.05	1110.05
1023	NASDAQ	USAU	Thu, Apr 4, 1996	1065.05	1110.05	1065.05	1110.05
1022	NASDAQ	USAU	Wed, Apr 3, 1996	1050.06	1080.05	1050.06	1080.05
1021	NASDAQ	USAU	Tue, Apr 2, 1996	1080.05	1080.05	1050.06	1050.06
1020	NASDAQ	USAU	Mon, Apr 1, 1996	1020.05	1095.06	1020.05	1095.06
1019	NASDAQ	USAU	Fri, Mar 29, 1996	1020.05	1035.05	1020.05	1020.05
1018	NASDAQ	USAU	Thu, Mar 28, 1996	1095.06	1095.06	1035.05	1035.05
1017	NASDAQ	USAU	Wed, Mar 27, 1996	1080.05	1080.05	1065.05	1065.05
1016	NASDAQ	USAU	Tue, Mar 26, 1996	1050.06	1065.05	1050.06	1065.05
1015	NASDAQ	USAU	Mon, Mar 25, 1996	1080.05	1080.05	1050.06	1065.05
1014	NASDAQ	USAU	Fri, Mar 22, 1996	1020.05	1050.06	1020.05	1050.06
1013	NASDAQ	USAU	Thu, Mar 21, 1996	1050.06	1050.06	1035.05	1050.06
1012	NASDAQ	USAU	Wed, Mar 20, 1996	1080.05	1080.05	1035.05	1050.06
1011	NASDAQ	USAU	Tue, Mar 19, 1996	1095.06	1110.05	1080.05	1095.06
1010	NASDAQ	USAU	Mon, Mar 18, 1996	1095.06	1110.05	1080.05	1110.05
1009	NASDAQ	USAU	Fri, Mar 15, 1996	1080.05	1080.05	1050.06	1080.05
1008	NASDAQ	USAU	Thu, Mar 14, 1996	1095.06	1095.06	1080.05	1080.05
1007	NASDAQ	USAU	Wed, Mar 13, 1996	1080.05	1110.05	1065.05	1095.06
1006	NASDAQ	USAU	Tue, Mar 12, 1996	1095.06	1095.06	1080.05	1080.05
1005	NASDAQ	USAU	Mon, Mar 11, 1996	1125.06	1125.06	1080.05	1110.05
1004	NASDAQ	USAU	Fri, Mar 8, 1996	1140.06	1140.06	1080.05	1095.06
1003	NASDAQ	USAU	Thu, Mar 7, 1996	1170.06	1185.06	1155.06	1170.06
1002	NASDAQ	USAU	Wed, Mar 6, 1996	1200.06	1200.06	1170.06	1200.06
1001	NASDAQ	USAU	Tue, Mar 5, 1996	1080.05	1215.06	1065.05	1215.06
1000	NASDAQ	USAU	Mon, Mar 4, 1996	1140.06	1170.06	1095.06	1095.06
999	NASDAQ	USAU	Fri, Mar 1, 1996	1110.05	1170.06	1080.05	1170.06
998	NASDAQ	USAU	Thu, Feb 29, 1996	1065.05	1080.05	1035.05	1080.05
997	NASDAQ	USAU	Wed, Feb 28, 1996	1065.05	1080.05	1035.05	1065.05
996	NASDAQ	USAU	Tue, Feb 27, 1996	1050.06	1080.05	1020.05	1020.05
995	NASDAQ	USAU	Mon, Feb 26, 1996	1095.06	1095.06	1050.06	1080.05
994	NASDAQ	USAU	Fri, Feb 23, 1996	990.05	1065.05	990.05	1065.05
993	NASDAQ	USAU	Thu, Feb 22, 1996	1035.05	1065.05	1035.05	1035.05
992	NASDAQ	USAU	Wed, Feb 21, 1996	1080.05	1080.05	1005.05	1020.05
991	NASDAQ	USAU	Tue, Feb 20, 1996	1125.06	1140.06	1080.05	1095.06
990	NASDAQ	USAU	Fri, Feb 16, 1996	1110.05	1185.06	1095.06	1185.06
989	NASDAQ	USAU	Thu, Feb 15, 1996	1110.05	1140.06	1095.06	1125.06
988	NASDAQ	USAU	Wed, Feb 14, 1996	1110.05	1140.06	1095.06	1110.05
987	NASDAQ	USAU	Tue, Feb 13, 1996	1140.06	1140.06	1020.05	1110.05
986	NASDAQ	USAU	Mon, Feb 12, 1996	1215.06	1230.06	1155.06	1185.06
985	NASDAQ	USAU	Fri, Feb 9, 1996	1245.06	1260.06	1110.05	1230.06
984	NASDAQ	USAU	Thu, Feb 8, 1996	1365.07	1365.07	1215.06	1245.06
983	NASDAQ	USAU	Wed, Feb 7, 1996	1680.08	1680.08	1530.08	1560.07
982	NASDAQ	USAU	Tue, Feb 6, 1996	1560.07	1680.08	1560.07	1680.08
981	NASDAQ	USAU	Mon, Feb 5, 1996	1530.08	1560.07	1530.08	1560.07
980	NASDAQ	USAU	Fri, Feb 2, 1996	1560.07	1620.08	1560.07	1560.07
979	NASDAQ	USAU	Thu, Feb 1, 1996	1470.07	1560.07	1470.07	1530.08
978	NASDAQ	USAU	Wed, Jan 31, 1996	1530.08	1530.08	1500.08	1500.08
977	NASDAQ	USAU	Tue, Jan 30, 1996	1500.08	1530.08	1500.08	1500.08
976	NASDAQ	USAU	Mon, Jan 29, 1996	1530.08	1560.07	1500.08	1500.08
975	NASDAQ	USAU	Fri, Jan 26, 1996	1530.08	1530.08	1500.08	1500.08
974	NASDAQ	USAU	Thu, Jan 25, 1996	1530.08	1530.08	1530.08	1530.08
973	NASDAQ	USAU	Wed, Jan 24, 1996	1530.08	1560.07	1500.08	1560.07
972	NASDAQ	USAU	Tue, Jan 23, 1996	1530.08	1590.08	1500.08	1500.08
971	NASDAQ	USAU	Mon, Jan 22, 1996	1485.07	1560.07	1470.07	1560.07
970	NASDAQ	USAU	Fri, Jan 19, 1996	1410.07	1470.07	1365.07	1440.07
969	NASDAQ	USAU	Thu, Jan 18, 1996	1410.07	1410.07	1350.06	1410.07
968	NASDAQ	USAU	Wed, Jan 17, 1996	1380.07	1440.07	1380.07	1410.07
967	NASDAQ	USAU	Tue, Jan 16, 1996	1395.07	1395.07	1290.07	1380.07
966	NASDAQ	USAU	Mon, Jan 15, 1996	1425.07	1455.07	1380.07	1395.07
965	NASDAQ	USAU	Fri, Jan 12, 1996	1470.07	1470.07	1410.07	1440.07
964	NASDAQ	USAU	Thu, Jan 11, 1996	1440.07	1470.07	1440.07	1470.07
963	NASDAQ	USAU	Wed, Jan 10, 1996	1470.07	1500.08	1440.07	1440.07
962	NASDAQ	USAU	Tue, Jan 9, 1996	1560.07	1560.07	1470.07	1470.07
961	NASDAQ	USAU	Mon, Jan 8, 1996	1530.08	1560.07	1530.08	1560.07
960	NASDAQ	USAU	Fri, Jan 5, 1996	1425.07	1530.08	1425.07	1530.08
959	NASDAQ	USAU	Thu, Jan 4, 1996	1500.08	1500.08	1440.07	1440.07
958	NASDAQ	USAU	Wed, Jan 3, 1996	1560.07	1560.07	1470.07	1470.07
957	NASDAQ	USAU	Tue, Jan 2, 1996	1560.07	1650.08	1560.07	1590.08
956	NASDAQ	USAU	Fri, Dec 29, 1995	1470.07	1590.08	1410.07	1530.08
955	NASDAQ	USAU	Thu, Dec 28, 1995	1440.07	1515.07	1350.06	1500.08
954	NASDAQ	USAU	Wed, Dec 27, 1995	1440.07	1455.07	1425.07	1440.07
953	NASDAQ	USAU	Tue, Dec 26, 1995	1455.07	1470.07	1380.07	1455.07
952	NASDAQ	USAU	Fri, Dec 22, 1995	1545.08	1575.08	1440.07	1455.07
951	NASDAQ	USAU	Thu, Dec 21, 1995	1470.07	1545.08	1470.07	1545.08
950	NASDAQ	USAU	Wed, Dec 20, 1995	1500.08	1500.08	1470.07	1485.07
949	NASDAQ	USAU	Tue, Dec 19, 1995	1500.08	1530.08	1470.07	1530.08
948	NASDAQ	USAU	Mon, Dec 18, 1995	1560.07	1560.07	1455.07	1485.07
947	NASDAQ	USAU	Fri, Dec 15, 1995	1590.08	1590.08	1560.07	1560.07
946	NASDAQ	USAU	Thu, Dec 14, 1995	1650.08	1650.08	1560.07	1575.08
945	NASDAQ	USAU	Wed, Dec 13, 1995	1575.08	1650.08	1575.08	1650.08
944	NASDAQ	USAU	Tue, Dec 12, 1995	1635.08	1635.08	1605.08	1605.08
943	NASDAQ	USAU	Mon, Dec 11, 1995	1680.08	1680.08	1620.08	1635.08
942	NASDAQ	USAU	Fri, Dec 8, 1995	1710.09	1710.09	1650.08	1650.08
941	NASDAQ	USAU	Thu, Dec 7, 1995	1770.09	1800.09	1740.09	1740.09
940	NASDAQ	USAU	Wed, Dec 6, 1995	1635.08	1710.09	1620.08	1695.08
939	NASDAQ	USAU	Tue, Dec 5, 1995	1590.08	1635.08	1590.08	1620.08
938	NASDAQ	USAU	Mon, Dec 4, 1995	1680.08	1680.08	1620.08	1620.08
937	NASDAQ	USAU	Fri, Dec 1, 1995	1710.09	1740.09	1710.09	1710.09
936	NASDAQ	USAU	Thu, Nov 30, 1995	1770.09	1815.09	1710.09	1710.09
935	NASDAQ	USAU	Wed, Nov 29, 1995	1740.09	1800.09	1740.09	1770.09
934	NASDAQ	USAU	Tue, Nov 28, 1995	1650.08	1710.09	1650.08	1710.09
933	NASDAQ	USAU	Mon, Nov 27, 1995	1680.08	1680.08	1620.08	1620.08
932	NASDAQ	USAU	Fri, Nov 24, 1995	1620.08	1680.08	1620.08	1680.08
931	NASDAQ	USAU	Wed, Nov 22, 1995	1620.08	1650.08	1620.08	1650.08
930	NASDAQ	USAU	Tue, Nov 21, 1995	1665.09	1680.08	1620.08	1650.08
929	NASDAQ	USAU	Mon, Nov 20, 1995	1725.08	1740.09	1650.08	1650.08
928	NASDAQ	USAU	Fri, Nov 17, 1995	1740.09	1800.09	1740.09	1755.09
927	NASDAQ	USAU	Thu, Nov 16, 1995	1800.09	1800.09	1740.09	1740.09
926	NASDAQ	USAU	Wed, Nov 15, 1995	1800.09	1860.09	1785.09	1860.09
925	NASDAQ	USAU	Tue, Nov 14, 1995	1860.09	1860.09	1710.09	1770.09
924	NASDAQ	USAU	Mon, Nov 13, 1995	1890.09	1890.09	1860.09	1860.09
923	NASDAQ	USAU	Fri, Nov 10, 1995	1980.10	1980.10	1890.09	1920.10
922	NASDAQ	USAU	Thu, Nov 9, 1995	2115.11	2115.11	1890.09	1965.10
921	NASDAQ	USAU	Wed, Nov 8, 1995	1890.09	1980.10	1890.09	1980.10
920	NASDAQ	USAU	Tue, Nov 7, 1995	2070.10	2070.10	1950.10	1950.10
919	NASDAQ	USAU	Mon, Nov 6, 1995	2115.11	2115.11	2070.10	2100.10
918	NASDAQ	USAU	Fri, Nov 3, 1995	2100.10	2130.11	2085.11	2115.11
917	NASDAQ	USAU	Thu, Nov 2, 1995	2010.10	2100.10	1980.10	2100.10
916	NASDAQ	USAU	Wed, Nov 1, 1995	2010.10	2055.10	1980.10	1980.10
915	NASDAQ	USAU	Tue, Oct 31, 1995	2040.11	2055.10	1980.10	2010.10
914	NASDAQ	USAU	Mon, Oct 30, 1995	2040.11	2070.10	1995.10	2010.10
913	NASDAQ	USAU	Fri, Oct 27, 1995	1950.10	2040.11	1950.10	2040.11
912	NASDAQ	USAU	Thu, Oct 26, 1995	1980.10	2040.11	1920.10	1920.10
911	NASDAQ	USAU	Wed, Oct 25, 1995	2025.10	2070.10	1995.10	1995.10
910	NASDAQ	USAU	Tue, Oct 24, 1995	1950.10	2070.10	1950.10	2055.10
909	NASDAQ	USAU	Mon, Oct 23, 1995	1920.10	1950.10	1920.10	1950.10
908	NASDAQ	USAU	Fri, Oct 20, 1995	1995.10	1995.10	1920.10	1950.10
907	NASDAQ	USAU	Thu, Oct 19, 1995	1980.10	2070.10	1980.10	1980.10
906	NASDAQ	USAU	Wed, Oct 18, 1995	1920.10	2010.10	1890.09	1980.10
905	NASDAQ	USAU	Tue, Oct 17, 1995	1845.09	1920.10	1845.09	1920.10
904	NASDAQ	USAU	Mon, Oct 16, 1995	1740.09	1860.09	1740.09	1845.09
903	NASDAQ	USAU	Fri, Oct 13, 1995	1740.09	1860.09	1740.09	1770.09
902	NASDAQ	USAU	Thu, Oct 12, 1995	1680.08	1710.09	1680.08	1710.09
901	NASDAQ	USAU	Wed, Oct 11, 1995	1620.08	1635.08	1605.08	1620.08
900	NASDAQ	USAU	Tue, Oct 10, 1995	1680.08	1680.08	1500.08	1605.08
899	NASDAQ	USAU	Mon, Oct 9, 1995	1770.09	1770.09	1680.08	1710.09
898	NASDAQ	USAU	Fri, Oct 6, 1995	1755.09	1785.09	1755.09	1755.09
897	NASDAQ	USAU	Thu, Oct 5, 1995	1800.09	1830.09	1770.09	1770.09
896	NASDAQ	USAU	Wed, Oct 4, 1995	1800.09	1830.09	1785.09	1800.09
895	NASDAQ	USAU	Tue, Oct 3, 1995	1860.09	1860.09	1830.09	1830.09
894	NASDAQ	USAU	Mon, Oct 2, 1995	1935.09	1950.10	1890.09	1890.09
893	NASDAQ	USAU	Fri, Sep 29, 1995	1950.10	1950.10	1890.09	1890.09
892	NASDAQ	USAU	Thu, Sep 28, 1995	1920.10	1950.10	1905.10	1950.10
891	NASDAQ	USAU	Wed, Sep 27, 1995	1980.10	1980.10	1860.09	1950.10
890	NASDAQ	USAU	Tue, Sep 26, 1995	2070.10	2070.10	1980.10	1995.10
889	NASDAQ	USAU	Mon, Sep 25, 1995	2040.11	2070.10	1980.10	2070.10
888	NASDAQ	USAU	Fri, Sep 22, 1995	2070.10	2070.10	1980.10	2010.10
887	NASDAQ	USAU	Thu, Sep 21, 1995	2040.11	2100.10	1980.10	2100.10
886	NASDAQ	USAU	Wed, Sep 20, 1995	1980.10	2040.11	1980.10	1980.10
885	NASDAQ	USAU	Tue, Sep 19, 1995	2100.10	2130.11	1950.10	1980.10
884	NASDAQ	USAU	Mon, Sep 18, 1995	2100.10	2100.10	2040.11	2100.10
883	NASDAQ	USAU	Fri, Sep 15, 1995	2160.11	2160.11	2070.10	2100.10
882	NASDAQ	USAU	Thu, Sep 14, 1995	2100.10	2160.11	2070.10	2160.11
881	NASDAQ	USAU	Wed, Sep 13, 1995	2100.10	2220.11	2070.10	2130.11
880	NASDAQ	USAU	Tue, Sep 12, 1995	2130.11	2250.12	2010.10	2070.10
879	NASDAQ	USAU	Mon, Sep 11, 1995	1950.10	2205.11	1950.10	2160.11
878	NASDAQ	USAU	Fri, Sep 8, 1995	1830.09	1950.10	1815.09	1950.10
877	NASDAQ	USAU	Thu, Sep 7, 1995	1890.09	1890.09	1830.09	1830.09
876	NASDAQ	USAU	Wed, Sep 6, 1995	1860.09	1920.10	1860.09	1860.09
875	NASDAQ	USAU	Tue, Sep 5, 1995	1860.09	1860.09	1830.09	1860.09
874	NASDAQ	USAU	Fri, Sep 1, 1995	1905.10	1905.10	1830.09	1830.09
873	NASDAQ	USAU	Thu, Aug 31, 1995	1890.09	1920.10	1860.09	1875.10
872	NASDAQ	USAU	Wed, Aug 30, 1995	1920.10	1950.10	1890.09	1920.10
871	NASDAQ	USAU	Tue, Aug 29, 1995	1920.10	1920.10	1860.09	1890.09
870	NASDAQ	USAU	Mon, Aug 28, 1995	1950.10	2010.10	1920.10	1920.10
869	NASDAQ	USAU	Fri, Aug 25, 1995	1950.10	1950.10	1920.10	1935.09
868	NASDAQ	USAU	Thu, Aug 24, 1995	1890.09	1950.10	1890.09	1950.10
867	NASDAQ	USAU	Wed, Aug 23, 1995	1920.10	1950.10	1890.09	1890.09
866	NASDAQ	USAU	Tue, Aug 22, 1995	1920.10	1920.10	1890.09	1890.09
865	NASDAQ	USAU	Mon, Aug 21, 1995	1890.09	1920.10	1830.09	1890.09
864	NASDAQ	USAU	Fri, Aug 18, 1995	1980.10	1980.10	1860.09	1890.09
863	NASDAQ	USAU	Thu, Aug 17, 1995	1950.10	2010.10	1920.10	2010.10
862	NASDAQ	USAU	Wed, Aug 16, 1995	1800.09	1920.10	1800.09	1920.10
861	NASDAQ	USAU	Tue, Aug 15, 1995	1875.10	1920.10	1755.09	1800.09
860	NASDAQ	USAU	Mon, Aug 14, 1995	1935.09	1980.10	1890.09	1890.09
859	NASDAQ	USAU	Fri, Aug 11, 1995	1935.09	2040.11	1890.09	1935.09
858	NASDAQ	USAU	Thu, Aug 10, 1995	1920.10	1950.10	1830.09	1890.09
857	NASDAQ	USAU	Wed, Aug 9, 1995	1740.09	1755.09	1680.08	1740.09
856	NASDAQ	USAU	Tue, Aug 8, 1995	1770.09	1800.09	1740.09	1755.09
855	NASDAQ	USAU	Mon, Aug 7, 1995	1800.09	1830.09	1770.09	1800.09
854	NASDAQ	USAU	Fri, Aug 4, 1995	1845.09	1845.09	1770.09	1800.09
853	NASDAQ	USAU	Thu, Aug 3, 1995	1800.09	1830.09	1770.09	1830.09
852	NASDAQ	USAU	Wed, Aug 2, 1995	1830.09	1830.09	1770.09	1815.09
851	NASDAQ	USAU	Tue, Aug 1, 1995	1800.09	1800.09	1740.09	1770.09
850	NASDAQ	USAU	Mon, Jul 31, 1995	1830.09	1860.09	1770.09	1770.09
849	NASDAQ	USAU	Fri, Jul 28, 1995	1800.09	1800.09	1740.09	1800.09
848	NASDAQ	USAU	Thu, Jul 27, 1995	1770.09	1800.09	1680.08	1800.09
847	NASDAQ	USAU	Wed, Jul 26, 1995	1860.09	1860.09	1770.09	1800.09
846	NASDAQ	USAU	Tue, Jul 25, 1995	1785.09	1860.09	1785.09	1860.09
845	NASDAQ	USAU	Mon, Jul 24, 1995	1830.09	1860.09	1770.09	1785.09
844	NASDAQ	USAU	Fri, Jul 21, 1995	1740.09	1860.09	1740.09	1770.09
843	NASDAQ	USAU	Thu, Jul 20, 1995	1620.08	1740.09	1620.08	1725.08
842	NASDAQ	USAU	Wed, Jul 19, 1995	1620.08	1635.08	1590.08	1590.08
841	NASDAQ	USAU	Tue, Jul 18, 1995	1680.08	1680.08	1620.08	1650.08
840	NASDAQ	USAU	Mon, Jul 17, 1995	1605.08	1680.08	1605.08	1680.08
839	NASDAQ	USAU	Fri, Jul 14, 1995	1620.08	1620.08	1590.08	1590.08
838	NASDAQ	USAU	Thu, Jul 13, 1995	1665.09	1665.09	1590.08	1620.08
837	NASDAQ	USAU	Wed, Jul 12, 1995	1635.08	1635.08	1560.07	1560.07
836	NASDAQ	USAU	Tue, Jul 11, 1995	1590.08	1650.08	1530.08	1605.08
835	NASDAQ	USAU	Mon, Jul 10, 1995	1425.07	1665.09	1425.07	1605.08
834	NASDAQ	USAU	Fri, Jul 7, 1995	1410.07	1470.07	1410.07	1440.07
833	NASDAQ	USAU	Thu, Jul 6, 1995	1350.06	1470.07	1350.06	1410.07
832	NASDAQ	USAU	Wed, Jul 5, 1995	1320.07	1410.07	1320.07	1350.06
831	NASDAQ	USAU	Mon, Jul 3, 1995	1290.07	1290.07	1290.07	1290.07
830	NASDAQ	USAU	Fri, Jun 30, 1995	1230.06	1290.07	1230.06	1290.07
829	NASDAQ	USAU	Thu, Jun 29, 1995	1290.07	1290.07	1230.06	1230.06
828	NASDAQ	USAU	Wed, Jun 28, 1995	1230.06	1320.07	1230.06	1290.07
827	NASDAQ	USAU	Tue, Jun 27, 1995	1290.07	1320.07	1260.06	1290.07
826	NASDAQ	USAU	Mon, Jun 26, 1995	1320.07	1320.07	1290.07	1320.07
825	NASDAQ	USAU	Fri, Jun 23, 1995	1260.06	1350.06	1260.06	1290.07
824	NASDAQ	USAU	Thu, Jun 22, 1995	1230.06	1230.06	1200.06	1230.06
823	NASDAQ	USAU	Wed, Jun 21, 1995	1230.06	1260.06	1230.06	1245.06
822	NASDAQ	USAU	Tue, Jun 20, 1995	1245.06	1245.06	1230.06	1230.06
821	NASDAQ	USAU	Mon, Jun 19, 1995	1260.06	1275.06	1260.06	1275.06
820	NASDAQ	USAU	Fri, Jun 16, 1995	1245.06	1260.06	1230.06	1230.06
819	NASDAQ	USAU	Thu, Jun 15, 1995	1215.06	1260.06	1215.06	1260.06
818	NASDAQ	USAU	Wed, Jun 14, 1995	1230.06	1230.06	1200.06	1215.06
817	NASDAQ	USAU	Tue, Jun 13, 1995	1230.06	1230.06	1200.06	1200.06
816	NASDAQ	USAU	Mon, Jun 12, 1995	1200.06	1200.06	1200.06	1200.06
815	NASDAQ	USAU	Fri, Jun 9, 1995	1230.06	1230.06	1200.06	1200.06
814	NASDAQ	USAU	Thu, Jun 8, 1995	1230.06	1260.06	1230.06	1230.06
813	NASDAQ	USAU	Wed, Jun 7, 1995	1260.06	1260.06	1230.06	1230.06
812	NASDAQ	USAU	Tue, Jun 6, 1995	1245.06	1290.07	1230.06	1290.07
811	NASDAQ	USAU	Mon, Jun 5, 1995	1260.06	1275.06	1245.06	1275.06
810	NASDAQ	USAU	Fri, Jun 2, 1995	1260.06	1290.07	1260.06	1275.06
809	NASDAQ	USAU	Thu, Jun 1, 1995	1350.06	1350.06	1245.06	1245.06
808	NASDAQ	USAU	Wed, May 31, 1995	1320.07	1380.07	1290.07	1335.07
807	NASDAQ	USAU	Tue, May 30, 1995	1260.06	1320.07	1260.06	1290.07
806	NASDAQ	USAU	Fri, May 26, 1995	1260.06	1260.06	1200.06	1260.06
805	NASDAQ	USAU	Thu, May 25, 1995	1230.06	1290.07	1230.06	1260.06
804	NASDAQ	USAU	Wed, May 24, 1995	1200.06	1230.06	1200.06	1215.06
803	NASDAQ	USAU	Tue, May 23, 1995	1155.06	1260.06	1140.06	1230.06
802	NASDAQ	USAU	Mon, May 22, 1995	1140.06	1140.06	1140.06	1140.06
801	NASDAQ	USAU	Fri, May 19, 1995	1140.06	1170.06	1140.06	1170.06
800	NASDAQ	USAU	Thu, May 18, 1995	1125.06	1170.06	1110.05	1170.06
799	NASDAQ	USAU	Wed, May 17, 1995	1110.05	1170.06	1110.05	1155.06
798	NASDAQ	USAU	Tue, May 16, 1995	1140.06	1155.06	1125.06	1140.06
797	NASDAQ	USAU	Mon, May 15, 1995	1170.06	1185.06	1125.06	1125.06
796	NASDAQ	USAU	Fri, May 12, 1995	1140.06	1185.06	1125.06	1185.06
795	NASDAQ	USAU	Thu, May 11, 1995	1170.06	1170.06	1110.05	1125.06
794	NASDAQ	USAU	Wed, May 10, 1995	1185.06	1185.06	1185.06	1185.06
793	NASDAQ	USAU	Tue, May 9, 1995	1185.06	1185.06	1155.06	1155.06
792	NASDAQ	USAU	Mon, May 8, 1995	1215.06	1230.06	1185.06	1185.06
791	NASDAQ	USAU	Fri, May 5, 1995	1230.06	1230.06	1200.06	1200.06
790	NASDAQ	USAU	Thu, May 4, 1995	1260.06	1260.06	1170.06	1200.06
789	NASDAQ	USAU	Wed, May 3, 1995	1260.06	1260.06	1260.06	1260.06
788	NASDAQ	USAU	Tue, May 2, 1995	1260.06	1320.07	1260.06	1275.06
787	NASDAQ	USAU	Mon, May 1, 1995	1185.06	1305.06	1185.06	1260.06
786	NASDAQ	USAU	Fri, Apr 28, 1995	1125.06	1200.06	1110.05	1185.06
785	NASDAQ	USAU	Thu, Apr 27, 1995	1095.06	1110.05	1080.05	1095.06
784	NASDAQ	USAU	Wed, Apr 26, 1995	1140.06	1140.06	1080.05	1125.06
783	NASDAQ	USAU	Tue, Apr 25, 1995	1260.06	1260.06	1230.06	1245.06
782	NASDAQ	USAU	Mon, Apr 24, 1995	1200.06	1260.06	1200.06	1260.06
781	NASDAQ	USAU	Fri, Apr 21, 1995	1185.06	1230.06	1185.06	1230.06
780	NASDAQ	USAU	Thu, Apr 20, 1995	1200.06	1230.06	1200.06	1200.06
779	NASDAQ	USAU	Wed, Apr 19, 1995	1200.06	1230.06	1185.06	1230.06
778	NASDAQ	USAU	Tue, Apr 18, 1995	1200.06	1200.06	1200.06	1200.06
777	NASDAQ	USAU	Mon, Apr 17, 1995	1230.06	1260.06	1200.06	1200.06
776	NASDAQ	USAU	Thu, Apr 13, 1995	1200.06	1230.06	1200.06	1230.06
775	NASDAQ	USAU	Wed, Apr 12, 1995	1230.06	1230.06	1200.06	1200.06
774	NASDAQ	USAU	Tue, Apr 11, 1995	1230.06	1230.06	1230.06	1230.06
773	NASDAQ	USAU	Mon, Apr 10, 1995	1200.06	1230.06	1200.06	1230.06
772	NASDAQ	USAU	Fri, Apr 7, 1995	1230.06	1230.06	1230.06	1230.06
771	NASDAQ	USAU	Thu, Apr 6, 1995	1200.06	1230.06	1200.06	1200.06
770	NASDAQ	USAU	Wed, Apr 5, 1995	1200.06	1200.06	1170.06	1200.06
769	NASDAQ	USAU	Tue, Apr 4, 1995	1200.06	1200.06	1200.06	1200.06
768	NASDAQ	USAU	Mon, Apr 3, 1995	1260.06	1260.06	1230.06	1230.06
767	NASDAQ	USAU	Fri, Mar 31, 1995	1230.06	1260.06	1230.06	1260.06
766	NASDAQ	USAU	Thu, Mar 30, 1995	1260.06	1260.06	1230.06	1230.06
765	NASDAQ	USAU	Wed, Mar 29, 1995	1230.06	1290.07	1230.06	1230.06
764	NASDAQ	USAU	Tue, Mar 28, 1995	1200.06	1260.06	1200.06	1260.06
763	NASDAQ	USAU	Mon, Mar 27, 1995	1200.06	1230.06	1185.06	1200.06
762	NASDAQ	USAU	Fri, Mar 24, 1995	1170.06	1170.06	1170.06	1170.06
761	NASDAQ	USAU	Thu, Mar 23, 1995	1230.06	1260.06	1170.06	1170.06
760	NASDAQ	USAU	Wed, Mar 22, 1995	1230.06	1260.06	1230.06	1260.06
759	NASDAQ	USAU	Tue, Mar 21, 1995	1230.06	1260.06	1230.06	1260.06
758	NASDAQ	USAU	Mon, Mar 20, 1995	1260.06	1290.07	1260.06	1260.06
757	NASDAQ	USAU	Fri, Mar 17, 1995	1200.06	1230.06	1200.06	1230.06
756	NASDAQ	USAU	Thu, Mar 16, 1995	1170.06	1230.06	1170.06	1170.06
755	NASDAQ	USAU	Wed, Mar 15, 1995	1200.06	1200.06	1170.06	1200.06
754	NASDAQ	USAU	Tue, Mar 14, 1995	1200.06	1200.06	1170.06	1200.06
753	NASDAQ	USAU	Fri, Mar 10, 1995	1140.06	1200.06	1110.05	1200.06
752	NASDAQ	USAU	Thu, Mar 9, 1995	1140.06	1200.06	1140.06	1140.06
751	NASDAQ	USAU	Wed, Mar 8, 1995	1200.06	1200.06	1140.06	1140.06
750	NASDAQ	USAU	Tue, Mar 7, 1995	1260.06	1260.06	1230.06	1230.06
749	NASDAQ	USAU	Mon, Mar 6, 1995	1260.06	1260.06	1230.06	1230.06
748	NASDAQ	USAU	Fri, Mar 3, 1995	1200.06	1260.06	1200.06	1230.06
747	NASDAQ	USAU	Thu, Mar 2, 1995	1230.06	1230.06	1200.06	1230.06
746	NASDAQ	USAU	Wed, Mar 1, 1995	1260.06	1260.06	1230.06	1230.06
745	NASDAQ	USAU	Tue, Feb 28, 1995	1200.06	1290.07	1200.06	1290.07
744	NASDAQ	USAU	Mon, Feb 27, 1995	1200.06	1230.06	1200.06	1230.06
743	NASDAQ	USAU	Fri, Feb 24, 1995	1260.06	1290.07	1260.06	1260.06
742	NASDAQ	USAU	Thu, Feb 23, 1995	1290.07	1320.07	1260.06	1290.07
741	NASDAQ	USAU	Wed, Feb 22, 1995	1320.07	1320.07	1290.07	1290.07
740	NASDAQ	USAU	Tue, Feb 21, 1995	1320.07	1350.06	1290.07	1290.07
739	NASDAQ	USAU	Fri, Feb 17, 1995	1350.06	1380.07	1290.07	1320.07
738	NASDAQ	USAU	Thu, Feb 16, 1995	1320.07	1380.07	1320.07	1380.07
737	NASDAQ	USAU	Wed, Feb 15, 1995	1320.07	1350.06	1320.07	1320.07
736	NASDAQ	USAU	Tue, Feb 14, 1995	1380.07	1380.07	1320.07	1320.07
735	NASDAQ	USAU	Mon, Feb 13, 1995	1410.07	1410.07	1350.06	1380.07
734	NASDAQ	USAU	Fri, Feb 10, 1995	1530.08	1530.08	1290.07	1410.07
733	NASDAQ	USAU	Thu, Feb 9, 1995	1650.08	1680.08	1620.08	1620.08
732	NASDAQ	USAU	Wed, Feb 8, 1995	1590.08	1650.08	1590.08	1650.08
731	NASDAQ	USAU	Tue, Feb 7, 1995	1620.08	1620.08	1560.07	1560.07
730	NASDAQ	USAU	Mon, Feb 6, 1995	1650.08	1650.08	1620.08	1650.08
729	NASDAQ	USAU	Fri, Feb 3, 1995	1620.08	1650.08	1620.08	1620.08
728	NASDAQ	USAU	Thu, Feb 2, 1995	1620.08	1650.08	1590.08	1590.08
727	NASDAQ	USAU	Wed, Feb 1, 1995	1680.08	1710.09	1620.08	1620.08
726	NASDAQ	USAU	Tue, Jan 31, 1995	1650.08	1680.08	1590.08	1680.08
725	NASDAQ	USAU	Mon, Jan 30, 1995	1650.08	1710.09	1650.08	1650.08
724	NASDAQ	USAU	Fri, Jan 27, 1995	1680.08	1680.08	1650.08	1650.08
723	NASDAQ	USAU	Thu, Jan 26, 1995	1680.08	1710.09	1680.08	1710.09
722	NASDAQ	USAU	Wed, Jan 25, 1995	1680.08	1680.08	1650.08	1680.08
721	NASDAQ	USAU	Tue, Jan 24, 1995	1680.08	1680.08	1650.08	1650.08
720	NASDAQ	USAU	Mon, Jan 23, 1995	1620.08	1710.09	1620.08	1680.08
719	NASDAQ	USAU	Fri, Jan 20, 1995	1650.08	1680.08	1620.08	1680.08
718	NASDAQ	USAU	Thu, Jan 19, 1995	1650.08	1650.08	1620.08	1620.08
717	NASDAQ	USAU	Wed, Jan 18, 1995	1650.08	1680.08	1590.08	1650.08
716	NASDAQ	USAU	Tue, Jan 17, 1995	1710.09	1710.09	1680.08	1680.08
715	NASDAQ	USAU	Mon, Jan 16, 1995	1710.09	1740.09	1680.08	1710.09
714	NASDAQ	USAU	Fri, Jan 13, 1995	1680.08	1740.09	1680.08	1740.09
713	NASDAQ	USAU	Thu, Jan 12, 1995	1650.08	1710.09	1650.08	1710.09
712	NASDAQ	USAU	Wed, Jan 11, 1995	1770.09	1770.09	1590.08	1650.08
711	NASDAQ	USAU	Tue, Jan 10, 1995	1740.09	1770.09	1740.09	1740.09
710	NASDAQ	USAU	Mon, Jan 9, 1995	1770.09	1770.09	1740.09	1740.09
709	NASDAQ	USAU	Fri, Jan 6, 1995	1740.09	1770.09	1740.09	1740.09
708	NASDAQ	USAU	Thu, Jan 5, 1995	1650.08	1830.09	1650.08	1740.09
707	NASDAQ	USAU	Wed, Jan 4, 1995	1530.08	1620.08	1530.08	1620.08
706	NASDAQ	USAU	Tue, Jan 3, 1995	1500.08	1530.08	1500.08	1530.08
705	NASDAQ	USAU	Fri, Dec 30, 1994	1560.07	1560.07	1500.08	1500.08
704	NASDAQ	USAU	Thu, Dec 29, 1994	1560.07	1560.07	1530.08	1530.08
703	NASDAQ	USAU	Wed, Dec 28, 1994	1530.08	1590.08	1530.08	1590.08
702	NASDAQ	USAU	Tue, Dec 27, 1994	1530.08	1590.08	1530.08	1560.07
701	NASDAQ	USAU	Fri, Dec 23, 1994	1530.08	1530.08	1500.08	1530.08
700	NASDAQ	USAU	Thu, Dec 22, 1994	1530.08	1530.08	1500.08	1500.08
699	NASDAQ	USAU	Wed, Dec 21, 1994	1500.08	1530.08	1470.07	1500.08
698	NASDAQ	USAU	Tue, Dec 20, 1994	1530.08	1530.08	1500.08	1530.08
697	NASDAQ	USAU	Mon, Dec 19, 1994	1530.08	1530.08	1500.08	1500.08
696	NASDAQ	USAU	Fri, Dec 16, 1994	1530.08	1530.08	1530.08	1530.08
695	NASDAQ	USAU	Thu, Dec 15, 1994	1470.07	1500.08	1470.07	1500.08
694	NASDAQ	USAU	Wed, Dec 14, 1994	1470.07	1500.08	1470.07	1470.07
693	NASDAQ	USAU	Tue, Dec 13, 1994	1530.08	1530.08	1470.07	1470.07
692	NASDAQ	USAU	Mon, Dec 12, 1994	1440.07	1470.07	1410.07	1470.07
691	NASDAQ	USAU	Fri, Dec 9, 1994	1440.07	1440.07	1410.07	1440.07
690	NASDAQ	USAU	Thu, Dec 8, 1994	1470.07	1470.07	1410.07	1440.07
689	NASDAQ	USAU	Wed, Dec 7, 1994	1530.08	1530.08	1470.07	1470.07
688	NASDAQ	USAU	Tue, Dec 6, 1994	1530.08	1560.07	1530.08	1560.07
687	NASDAQ	USAU	Mon, Dec 5, 1994	1560.07	1590.08	1530.08	1530.08
686	NASDAQ	USAU	Fri, Dec 2, 1994	1560.07	1590.08	1530.08	1530.08
685	NASDAQ	USAU	Thu, Dec 1, 1994	1650.08	1650.08	1530.08	1530.08
684	NASDAQ	USAU	Wed, Nov 30, 1994	1560.07	1650.08	1530.08	1650.08
683	NASDAQ	USAU	Tue, Nov 29, 1994	1500.08	1560.07	1470.07	1560.07
682	NASDAQ	USAU	Mon, Nov 28, 1994	1530.08	1530.08	1470.07	1500.08
681	NASDAQ	USAU	Fri, Nov 25, 1994	1500.08	1530.08	1470.07	1500.08
680	NASDAQ	USAU	Wed, Nov 23, 1994	1440.07	1530.08	1440.07	1500.08
679	NASDAQ	USAU	Tue, Nov 22, 1994	1440.07	1440.07	1380.07	1440.07
678	NASDAQ	USAU	Mon, Nov 21, 1994	1530.08	1530.08	1470.07	1470.07
677	NASDAQ	USAU	Fri, Nov 18, 1994	1530.08	1560.07	1500.08	1500.08
676	NASDAQ	USAU	Thu, Nov 17, 1994	1590.08	1590.08	1500.08	1560.07
675	NASDAQ	USAU	Wed, Nov 16, 1994	1470.07	1620.08	1470.07	1560.07
674	NASDAQ	USAU	Tue, Nov 15, 1994	1410.07	1500.08	1410.07	1440.07
673	NASDAQ	USAU	Mon, Nov 14, 1994	1350.06	1410.07	1350.06	1380.07
672	NASDAQ	USAU	Fri, Nov 11, 1994	1200.06	1350.06	1170.06	1350.06
671	NASDAQ	USAU	Thu, Nov 10, 1994	1155.06	1290.07	1155.06	1260.06
670	NASDAQ	USAU	Wed, Nov 9, 1994	1170.06	1170.06	1155.06	1155.06
669	NASDAQ	USAU	Tue, Nov 8, 1994	1155.06	1155.06	1155.06	1155.06
668	NASDAQ	USAU	Mon, Nov 7, 1994	1155.06	1170.06	1155.06	1170.06
667	NASDAQ	USAU	Fri, Nov 4, 1994	1185.06	1185.06	1155.06	1170.06
666	NASDAQ	USAU	Thu, Nov 3, 1994	1185.06	1185.06	1170.06	1185.06
665	NASDAQ	USAU	Wed, Nov 2, 1994	1110.05	1170.06	1110.05	1170.06
664	NASDAQ	USAU	Tue, Nov 1, 1994	1170.06	1170.06	1110.05	1110.05
663	NASDAQ	USAU	Mon, Oct 31, 1994	1155.06	1185.06	1155.06	1170.06
662	NASDAQ	USAU	Fri, Oct 28, 1994	1155.06	1200.06	1155.06	1155.06
661	NASDAQ	USAU	Thu, Oct 27, 1994	1155.06	1185.06	1155.06	1185.06
660	NASDAQ	USAU	Wed, Oct 26, 1994	1110.05	1170.06	1110.05	1155.06
659	NASDAQ	USAU	Tue, Oct 25, 1994	1140.06	1140.06	1110.05	1140.06
658	NASDAQ	USAU	Mon, Oct 24, 1994	1140.06	1170.06	1110.05	1110.05
657	NASDAQ	USAU	Fri, Oct 21, 1994	1170.06	1200.06	1170.06	1200.06
656	NASDAQ	USAU	Thu, Oct 20, 1994	1200.06	1230.06	1200.06	1200.06
655	NASDAQ	USAU	Wed, Oct 19, 1994	1260.06	1260.06	1170.06	1200.06
654	NASDAQ	USAU	Tue, Oct 18, 1994	1200.06	1290.07	1200.06	1260.06
653	NASDAQ	USAU	Mon, Oct 17, 1994	1110.05	1230.06	1110.05	1185.06
652	NASDAQ	USAU	Fri, Oct 14, 1994	1050.06	1080.05	1035.05	1080.05
651	NASDAQ	USAU	Thu, Oct 13, 1994	1080.05	1080.05	1050.06	1050.06
650	NASDAQ	USAU	Wed, Oct 12, 1994	1080.05	1080.05	1020.05	1065.05
649	NASDAQ	USAU	Tue, Oct 11, 1994	1080.05	1080.05	1050.06	1080.05
648	NASDAQ	USAU	Mon, Oct 10, 1994	1110.05	1110.05	1080.05	1080.05
647	NASDAQ	USAU	Fri, Oct 7, 1994	1080.05	1110.05	1080.05	1110.05
646	NASDAQ	USAU	Thu, Oct 6, 1994	1050.06	1080.05	1050.06	1050.06
645	NASDAQ	USAU	Wed, Oct 5, 1994	1095.06	1095.06	1050.06	1050.06
644	NASDAQ	USAU	Tue, Oct 4, 1994	1050.06	1095.06	1050.06	1095.06
643	NASDAQ	USAU	Mon, Oct 3, 1994	1110.05	1110.05	1065.05	1080.05
642	NASDAQ	USAU	Fri, Sep 30, 1994	1170.06	1170.06	1080.05	1110.05
641	NASDAQ	USAU	Thu, Sep 29, 1994	1140.06	1155.06	1140.06	1140.06
640	NASDAQ	USAU	Wed, Sep 28, 1994	1140.06	1170.06	1140.06	1155.06
639	NASDAQ	USAU	Tue, Sep 27, 1994	1185.06	1185.06	1170.06	1170.06
638	NASDAQ	USAU	Mon, Sep 26, 1994	1170.06	1170.06	1170.06	1170.06
637	NASDAQ	USAU	Fri, Sep 23, 1994	1200.06	1230.06	1170.06	1200.06
636	NASDAQ	USAU	Wed, Sep 21, 1994	1230.06	1230.06	1200.06	1230.06
635	NASDAQ	USAU	Tue, Sep 20, 1994	1200.06	1200.06	1200.06	1200.06
634	NASDAQ	USAU	Mon, Sep 19, 1994	1200.06	1200.06	1170.06	1170.06
633	NASDAQ	USAU	Fri, Sep 16, 1994	1230.06	1230.06	1200.06	1200.06
632	NASDAQ	USAU	Thu, Sep 15, 1994	1260.06	1260.06	1260.06	1260.06
631	NASDAQ	USAU	Wed, Sep 14, 1994	1230.06	1230.06	1230.06	1230.06
630	NASDAQ	USAU	Tue, Sep 13, 1994	1200.06	1260.06	1200.06	1260.06
629	NASDAQ	USAU	Mon, Sep 12, 1994	1290.07	1290.07	1230.06	1230.06
628	NASDAQ	USAU	Fri, Sep 9, 1994	1350.06	1350.06	1290.07	1290.07
627	NASDAQ	USAU	Thu, Sep 8, 1994	1290.07	1320.07	1290.07	1320.07
626	NASDAQ	USAU	Wed, Sep 7, 1994	1230.06	1320.07	1230.06	1290.07
625	NASDAQ	USAU	Tue, Sep 6, 1994	1230.06	1230.06	1230.06	1230.06
624	NASDAQ	USAU	Fri, Sep 2, 1994	1260.06	1290.07	1260.06	1260.06
623	NASDAQ	USAU	Thu, Sep 1, 1994	1290.07	1290.07	1230.06	1230.06
622	NASDAQ	USAU	Wed, Aug 31, 1994	1320.07	1320.07	1320.07	1320.07
621	NASDAQ	USAU	Tue, Aug 30, 1994	1290.07	1320.07	1290.07	1320.07
620	NASDAQ	USAU	Mon, Aug 29, 1994	1380.07	1380.07	1320.07	1320.07
619	NASDAQ	USAU	Fri, Aug 26, 1994	1380.07	1380.07	1350.06	1350.06
618	NASDAQ	USAU	Thu, Aug 25, 1994	1290.07	1410.07	1290.07	1380.07
617	NASDAQ	USAU	Wed, Aug 24, 1994	1290.07	1290.07	1260.06	1290.07
616	NASDAQ	USAU	Tue, Aug 23, 1994	1290.07	1320.07	1290.07	1290.07
615	NASDAQ	USAU	Mon, Aug 22, 1994	1260.06	1290.07	1260.06	1260.06
614	NASDAQ	USAU	Fri, Aug 19, 1994	1230.06	1290.07	1230.06	1290.07
613	NASDAQ	USAU	Thu, Aug 18, 1994	1260.06	1260.06	1230.06	1260.06
612	NASDAQ	USAU	Wed, Aug 17, 1994	1230.06	1260.06	1230.06	1260.06
611	NASDAQ	USAU	Tue, Aug 16, 1994	1260.06	1260.06	1230.06	1260.06
610	NASDAQ	USAU	Mon, Aug 15, 1994	1170.06	1320.07	1170.06	1290.07
609	NASDAQ	USAU	Fri, Aug 12, 1994	1230.06	1230.06	1200.06	1200.06
608	NASDAQ	USAU	Thu, Aug 11, 1994	1200.06	1230.06	1200.06	1200.06
607	NASDAQ	USAU	Wed, Aug 10, 1994	1200.06	1230.06	1200.06	1230.06
606	NASDAQ	USAU	Tue, Aug 9, 1994	1260.06	1260.06	1230.06	1230.06
605	NASDAQ	USAU	Mon, Aug 8, 1994	1260.06	1260.06	1230.06	1230.06
604	NASDAQ	USAU	Fri, Aug 5, 1994	1170.06	1260.06	1170.06	1230.06
603	NASDAQ	USAU	Thu, Aug 4, 1994	1200.06	1200.06	1200.06	1200.06
602	NASDAQ	USAU	Wed, Aug 3, 1994	1200.06	1200.06	1200.06	1200.06
601	NASDAQ	USAU	Tue, Aug 2, 1994	1200.06	1200.06	1200.06	1200.06
600	NASDAQ	USAU	Mon, Aug 1, 1994	1140.06	1200.06	1140.06	1200.06
599	NASDAQ	USAU	Thu, Jul 28, 1994	1140.06	1170.06	1140.06	1140.06
598	NASDAQ	USAU	Wed, Jul 27, 1994	1200.06	1200.06	1170.06	1170.06
597	NASDAQ	USAU	Tue, Jul 26, 1994	1170.06	1200.06	1140.06	1200.06
596	NASDAQ	USAU	Mon, Jul 25, 1994	1110.05	1110.05	1110.05	1110.05
595	NASDAQ	USAU	Fri, Jul 22, 1994	1080.05	1110.05	1080.05	1110.05
594	NASDAQ	USAU	Thu, Jul 21, 1994	1140.06	1140.06	1110.05	1110.05
593	NASDAQ	USAU	Wed, Jul 20, 1994	1230.06	1230.06	1140.06	1140.06
592	NASDAQ	USAU	Tue, Jul 19, 1994	1260.06	1260.06	1260.06	1260.06
591	NASDAQ	USAU	Mon, Jul 18, 1994	1230.06	1290.07	1230.06	1290.07
590	NASDAQ	USAU	Fri, Jul 15, 1994	1230.06	1230.06	1230.06	1230.06
589	NASDAQ	USAU	Thu, Jul 14, 1994	1290.07	1290.07	1290.07	1290.07
588	NASDAQ	USAU	Wed, Jul 13, 1994	1230.06	1290.07	1230.06	1260.06
587	NASDAQ	USAU	Tue, Jul 12, 1994	1230.06	1230.06	1200.06	1200.06
586	NASDAQ	USAU	Mon, Jul 11, 1994	1230.06	1230.06	1200.06	1200.06
585	NASDAQ	USAU	Fri, Jul 8, 1994	1230.06	1230.06	1230.06	1230.06
584	NASDAQ	USAU	Thu, Jul 7, 1994	1290.07	1290.07	1260.06	1260.06
583	NASDAQ	USAU	Wed, Jul 6, 1994	1230.06	1290.07	1230.06	1290.07
582	NASDAQ	USAU	Tue, Jul 5, 1994	1230.06	1230.06	1155.06	1170.06
581	NASDAQ	USAU	Fri, Jul 1, 1994	1320.07	1320.07	1230.06	1230.06
580	NASDAQ	USAU	Thu, Jun 30, 1994	1170.06	1350.06	1170.06	1320.07
579	NASDAQ	USAU	Wed, Jun 29, 1994	1200.06	1200.06	1110.05	1140.06
578	NASDAQ	USAU	Tue, Jun 28, 1994	1110.05	1200.06	1110.05	1200.06
577	NASDAQ	USAU	Mon, Jun 27, 1994	1020.05	1110.05	1020.05	1110.05
576	NASDAQ	USAU	Fri, Jun 24, 1994	1005.05	1035.05	990.05	990.05
575	NASDAQ	USAU	Thu, Jun 23, 1994	1035.05	1050.06	1020.05	1020.05
574	NASDAQ	USAU	Wed, Jun 22, 1994	1035.05	1035.05	1035.05	1035.05
573	NASDAQ	USAU	Tue, Jun 21, 1994	1050.06	1050.06	1050.06	1050.06
572	NASDAQ	USAU	Mon, Jun 20, 1994	1020.05	1050.06	1020.05	1050.06
571	NASDAQ	USAU	Fri, Jun 17, 1994	1020.05	1020.05	1020.05	1020.05
570	NASDAQ	USAU	Thu, Jun 16, 1994	1020.05	1020.05	1020.05	1020.05
569	NASDAQ	USAU	Wed, Jun 15, 1994	1050.06	1050.06	1020.05	1050.06
568	NASDAQ	USAU	Tue, Jun 14, 1994	1080.05	1080.05	1035.05	1080.05
567	NASDAQ	USAU	Mon, Jun 13, 1994	1020.05	1050.06	1020.05	1050.06
566	NASDAQ	USAU	Fri, Jun 10, 1994	1005.05	1050.06	1005.05	1050.06
565	NASDAQ	USAU	Thu, Jun 9, 1994	1020.05	1020.05	990.05	1020.05
564	NASDAQ	USAU	Wed, Jun 8, 1994	1020.05	1050.06	990.05	990.05
563	NASDAQ	USAU	Tue, Jun 7, 1994	1050.06	1050.06	1020.05	1020.05
562	NASDAQ	USAU	Mon, Jun 6, 1994	1080.05	1080.05	1050.06	1050.06
561	NASDAQ	USAU	Fri, Jun 3, 1994	1050.06	1080.05	1050.06	1080.05
560	NASDAQ	USAU	Thu, Jun 2, 1994	1080.05	1110.05	1050.06	1080.05
559	NASDAQ	USAU	Wed, Jun 1, 1994	1050.06	1080.05	1050.06	1050.06
558	NASDAQ	USAU	Tue, May 31, 1994	1140.06	1140.06	1110.05	1110.05
557	NASDAQ	USAU	Fri, May 27, 1994	1260.06	1260.06	1110.05	1170.06
556	NASDAQ	USAU	Thu, May 26, 1994	1290.07	1290.07	1230.06	1260.06
555	NASDAQ	USAU	Wed, May 25, 1994	1110.05	1260.06	1110.05	1230.06
554	NASDAQ	USAU	Tue, May 24, 1994	1080.05	1110.05	1065.05	1080.05
553	NASDAQ	USAU	Mon, May 23, 1994	1140.06	1140.06	1050.06	1080.05
552	NASDAQ	USAU	Fri, May 20, 1994	1140.06	1140.06	1110.05	1110.05
551	NASDAQ	USAU	Thu, May 19, 1994	1170.06	1185.06	1140.06	1140.06
550	NASDAQ	USAU	Wed, May 18, 1994	1110.05	1200.06	1110.05	1170.06
549	NASDAQ	USAU	Tue, May 17, 1994	1140.06	1140.06	1080.05	1140.06
548	NASDAQ	USAU	Mon, May 16, 1994	1110.05	1110.05	1110.05	1110.05
547	NASDAQ	USAU	Fri, May 13, 1994	1200.06	1200.06	1140.06	1140.06
546	NASDAQ	USAU	Thu, May 12, 1994	1080.05	1200.06	1080.05	1140.06
545	NASDAQ	USAU	Wed, May 11, 1994	1065.05	1080.05	1050.06	1050.06
544	NASDAQ	USAU	Tue, May 10, 1994	1110.05	1110.05	1050.06	1065.05
543	NASDAQ	USAU	Mon, May 9, 1994	1140.06	1140.06	1110.05	1110.05
542	NASDAQ	USAU	Fri, May 6, 1994	1125.06	1140.06	1125.06	1140.06
541	NASDAQ	USAU	Thu, May 5, 1994	1140.06	1170.06	1110.05	1110.05
540	NASDAQ	USAU	Wed, May 4, 1994	1170.06	1170.06	1110.05	1125.06
539	NASDAQ	USAU	Tue, May 3, 1994	1170.06	1170.06	1140.06	1155.06
538	NASDAQ	USAU	Mon, May 2, 1994	1170.06	1200.06	1170.06	1170.06
537	NASDAQ	USAU	Fri, Apr 29, 1994	1200.06	1200.06	1170.06	1200.06
536	NASDAQ	USAU	Thu, Apr 28, 1994	1140.06	1230.06	1140.06	1230.06
535	NASDAQ	USAU	Tue, Apr 26, 1994	1080.05	1140.06	1080.05	1140.06
534	NASDAQ	USAU	Mon, Apr 25, 1994	1050.06	1110.05	1050.06	1080.05
533	NASDAQ	USAU	Fri, Apr 22, 1994	1110.05	1110.05	990.05	1020.05
532	NASDAQ	USAU	Thu, Apr 21, 1994	1140.06	1140.06	1140.06	1140.06
531	NASDAQ	USAU	Wed, Apr 20, 1994	1170.06	1200.06	1140.06	1170.06
530	NASDAQ	USAU	Tue, Apr 19, 1994	1200.06	1230.06	1170.06	1200.06
529	NASDAQ	USAU	Mon, Apr 18, 1994	1230.06	1230.06	1200.06	1200.06
528	NASDAQ	USAU	Fri, Apr 15, 1994	1200.06	1200.06	1170.06	1200.06
527	NASDAQ	USAU	Thu, Apr 14, 1994	1200.06	1200.06	1200.06	1200.06
526	NASDAQ	USAU	Wed, Apr 13, 1994	1230.06	1230.06	1170.06	1170.06
525	NASDAQ	USAU	Tue, Apr 12, 1994	1200.06	1200.06	1140.06	1200.06
524	NASDAQ	USAU	Mon, Apr 11, 1994	1260.06	1260.06	1200.06	1200.06
523	NASDAQ	USAU	Fri, Apr 8, 1994	1260.06	1260.06	1200.06	1230.06
522	NASDAQ	USAU	Thu, Apr 7, 1994	1290.07	1290.07	1230.06	1230.06
521	NASDAQ	USAU	Wed, Apr 6, 1994	1320.07	1350.06	1260.06	1260.06
520	NASDAQ	USAU	Tue, Apr 5, 1994	1230.06	1290.07	1200.06	1290.07
519	NASDAQ	USAU	Mon, Apr 4, 1994	1230.06	1230.06	1140.06	1170.06
518	NASDAQ	USAU	Thu, Mar 31, 1994	1260.06	1290.07	1260.06	1290.07
517	NASDAQ	USAU	Wed, Mar 30, 1994	1260.06	1290.07	1260.06	1290.07
516	NASDAQ	USAU	Tue, Mar 29, 1994	1320.07	1320.07	1290.07	1290.07
515	NASDAQ	USAU	Mon, Mar 28, 1994	1350.06	1350.06	1320.07	1320.07
514	NASDAQ	USAU	Fri, Mar 25, 1994	1320.07	1350.06	1320.07	1350.06
513	NASDAQ	USAU	Thu, Mar 24, 1994	1290.07	1350.06	1260.06	1320.07
512	NASDAQ	USAU	Wed, Mar 23, 1994	1230.06	1260.06	1200.06	1260.06
511	NASDAQ	USAU	Tue, Mar 22, 1994	1260.06	1260.06	1230.06	1230.06
510	NASDAQ	USAU	Mon, Mar 21, 1994	1260.06	1260.06	1230.06	1230.06
509	NASDAQ	USAU	Fri, Mar 18, 1994	1260.06	1260.06	1230.06	1260.06
508	NASDAQ	USAU	Thu, Mar 17, 1994	1260.06	1290.07	1200.06	1200.06
507	NASDAQ	USAU	Wed, Mar 16, 1994	1290.07	1290.07	1230.06	1260.06
506	NASDAQ	USAU	Tue, Mar 15, 1994	1290.07	1320.07	1260.06	1260.06
505	NASDAQ	USAU	Mon, Mar 14, 1994	1290.07	1290.07	1260.06	1260.06
504	NASDAQ	USAU	Fri, Mar 11, 1994	1290.07	1320.07	1290.07	1290.07
503	NASDAQ	USAU	Thu, Mar 10, 1994	1320.07	1320.07	1290.07	1320.07
502	NASDAQ	USAU	Wed, Mar 9, 1994	1320.07	1320.07	1260.06	1320.07
501	NASDAQ	USAU	Tue, Mar 8, 1994	1320.07	1320.07	1290.07	1320.07
500	NASDAQ	USAU	Mon, Mar 7, 1994	1410.07	1440.07	1320.07	1380.07
499	NASDAQ	USAU	Fri, Mar 4, 1994	1500.08	1500.08	1440.07	1440.07
498	NASDAQ	USAU	Thu, Mar 3, 1994	1470.07	1500.08	1470.07	1500.08
497	NASDAQ	USAU	Wed, Mar 2, 1994	1470.07	1500.08	1440.07	1470.07
496	NASDAQ	USAU	Tue, Mar 1, 1994	1470.07	1470.07	1440.07	1470.07
495	NASDAQ	USAU	Mon, Feb 28, 1994	1500.08	1500.08	1470.07	1500.08
494	NASDAQ	USAU	Fri, Feb 25, 1994	1500.08	1500.08	1440.07	1470.07
493	NASDAQ	USAU	Thu, Feb 24, 1994	1530.08	1530.08	1440.07	1500.08
492	NASDAQ	USAU	Wed, Feb 23, 1994	1590.08	1590.08	1500.08	1500.08
491	NASDAQ	USAU	Tue, Feb 22, 1994	1590.08	1590.08	1560.07	1560.07
490	NASDAQ	USAU	Fri, Feb 18, 1994	1530.08	1590.08	1530.08	1560.07
489	NASDAQ	USAU	Thu, Feb 17, 1994	1500.08	1620.08	1500.08	1560.07
488	NASDAQ	USAU	Wed, Feb 16, 1994	1440.07	1590.08	1440.07	1530.08
487	NASDAQ	USAU	Tue, Feb 15, 1994	1770.09	1770.09	1380.07	1440.07
486	NASDAQ	USAU	Mon, Feb 14, 1994	1920.10	1980.10	1920.10	1980.10
485	NASDAQ	USAU	Fri, Feb 11, 1994	1950.10	1950.10	1920.10	1920.10
484	NASDAQ	USAU	Thu, Feb 10, 1994	1920.10	1980.10	1920.10	1950.10
483	NASDAQ	USAU	Wed, Feb 9, 1994	1950.10	1980.10	1920.10	1920.10
482	NASDAQ	USAU	Tue, Feb 8, 1994	1950.10	1950.10	1920.10	1950.10
481	NASDAQ	USAU	Mon, Feb 7, 1994	1920.10	1950.10	1890.09	1950.10
480	NASDAQ	USAU	Fri, Feb 4, 1994	1950.10	2010.10	1920.10	1950.10
479	NASDAQ	USAU	Thu, Feb 3, 1994	1980.10	2040.11	1950.10	1980.10
478	NASDAQ	USAU	Wed, Feb 2, 1994	1980.10	1980.10	1950.10	1950.10
477	NASDAQ	USAU	Tue, Feb 1, 1994	2010.10	2010.10	1980.10	1980.10
476	NASDAQ	USAU	Mon, Jan 31, 1994	2040.11	2040.11	1950.10	1980.10
475	NASDAQ	USAU	Fri, Jan 28, 1994	2070.10	2070.10	2010.10	2010.10
474	NASDAQ	USAU	Thu, Jan 27, 1994	2040.11	2040.11	2040.11	2040.11
473	NASDAQ	USAU	Wed, Jan 26, 1994	2070.10	2160.11	2070.10	2100.10
472	NASDAQ	USAU	Tue, Jan 25, 1994	2040.11	2100.10	2040.11	2040.11
471	NASDAQ	USAU	Mon, Jan 24, 1994	1920.10	2040.11	1920.10	2040.11
470	NASDAQ	USAU	Fri, Jan 21, 1994	1920.10	1950.10	1890.09	1950.10
469	NASDAQ	USAU	Thu, Jan 20, 1994	1980.10	2010.10	1890.09	1920.10
468	NASDAQ	USAU	Wed, Jan 19, 1994	2010.10	2010.10	2010.10	2010.10
467	NASDAQ	USAU	Tue, Jan 18, 1994	2010.10	2010.10	1980.10	2010.10
466	NASDAQ	USAU	Mon, Jan 17, 1994	2010.10	2040.11	1950.10	1980.10
465	NASDAQ	USAU	Fri, Jan 14, 1994	1980.10	2040.11	1950.10	1980.10
464	NASDAQ	USAU	Thu, Jan 13, 1994	2070.10	2100.10	1920.10	1980.10
463	NASDAQ	USAU	Wed, Jan 12, 1994	2040.11	2070.10	2040.11	2070.10
462	NASDAQ	USAU	Tue, Jan 11, 1994	2010.10	2070.10	2010.10	2010.10
461	NASDAQ	USAU	Mon, Jan 10, 1994	2070.10	2100.10	2010.10	2070.10
460	NASDAQ	USAU	Fri, Jan 7, 1994	2070.10	2100.10	1980.10	2100.10
459	NASDAQ	USAU	Thu, Jan 6, 1994	2160.11	2160.11	1950.10	2100.10
458	NASDAQ	USAU	Wed, Jan 5, 1994	2160.11	2190.11	2160.11	2190.11
457	NASDAQ	USAU	Tue, Jan 4, 1994	2160.11	2160.11	2160.11	2160.11
456	NASDAQ	USAU	Mon, Jan 3, 1994	2130.11	2160.11	2100.10	2130.11
455	NASDAQ	USAU	Fri, Dec 31, 1993	2070.10	2160.11	2070.10	2100.10
454	NASDAQ	USAU	Thu, Dec 30, 1993	2070.10	2070.10	2040.11	2070.10
453	NASDAQ	USAU	Wed, Dec 29, 1993	2130.11	2130.11	2040.11	2040.11
452	NASDAQ	USAU	Tue, Dec 28, 1993	2010.10	2100.10	2010.10	2100.10
451	NASDAQ	USAU	Mon, Dec 27, 1993	1980.10	2040.11	1980.10	2040.11
450	NASDAQ	USAU	Thu, Dec 23, 1993	1980.10	2040.11	1950.10	1980.10
449	NASDAQ	USAU	Wed, Dec 22, 1993	1950.10	2010.10	1920.10	1980.10
448	NASDAQ	USAU	Tue, Dec 21, 1993	2130.11	2130.11	1980.10	2010.10
447	NASDAQ	USAU	Mon, Dec 20, 1993	2100.10	2100.10	2040.11	2100.10
446	NASDAQ	USAU	Fri, Dec 17, 1993	2100.10	2160.11	2100.10	2100.10
445	NASDAQ	USAU	Thu, Dec 16, 1993	2100.10	2100.10	2070.10	2100.10
444	NASDAQ	USAU	Wed, Dec 15, 1993	2130.11	2160.11	2130.11	2160.11
443	NASDAQ	USAU	Tue, Dec 14, 1993	2160.11	2160.11	2130.11	2130.11
442	NASDAQ	USAU	Mon, Dec 13, 1993	2220.11	2220.11	2130.11	2190.11
441	NASDAQ	USAU	Fri, Dec 10, 1993	2280.12	2280.12	2220.11	2250.12
440	NASDAQ	USAU	Thu, Dec 9, 1993	2280.12	2310.11	2220.11	2250.12
439	NASDAQ	USAU	Wed, Dec 8, 1993	2250.12	2310.11	2220.11	2310.11
438	NASDAQ	USAU	Tue, Dec 7, 1993	2190.11	2280.12	2190.11	2250.12
437	NASDAQ	USAU	Mon, Dec 6, 1993	2280.12	2280.12	2160.11	2190.11
436	NASDAQ	USAU	Fri, Dec 3, 1993	2310.11	2310.11	2280.12	2280.12
435	NASDAQ	USAU	Thu, Dec 2, 1993	2280.12	2310.11	2280.12	2310.11
434	NASDAQ	USAU	Wed, Dec 1, 1993	2310.11	2340.12	2310.11	2310.11
433	NASDAQ	USAU	Tue, Nov 30, 1993	2280.12	2310.11	2280.12	2310.11
432	NASDAQ	USAU	Mon, Nov 29, 1993	2310.11	2310.11	2250.12	2280.12
431	NASDAQ	USAU	Fri, Nov 26, 1993	2250.12	2280.12	2250.12	2280.12
430	NASDAQ	USAU	Wed, Nov 24, 1993	2190.11	2220.11	2190.11	2220.11
429	NASDAQ	USAU	Tue, Nov 23, 1993	2190.11	2220.11	2190.11	2220.11
428	NASDAQ	USAU	Mon, Nov 22, 1993	2250.12	2280.12	2160.11	2160.11
427	NASDAQ	USAU	Fri, Nov 19, 1993	2280.12	2310.11	2220.11	2250.12
426	NASDAQ	USAU	Thu, Nov 18, 1993	2310.11	2340.12	2220.11	2250.12
425	NASDAQ	USAU	Wed, Nov 17, 1993	2370.12	2370.12	2310.11	2310.11
424	NASDAQ	USAU	Tue, Nov 16, 1993	2430.12	2430.12	2370.12	2370.12
423	NASDAQ	USAU	Mon, Nov 15, 1993	2430.12	2580.13	2370.12	2430.12
422	NASDAQ	USAU	Fri, Nov 12, 1993	2310.11	2370.12	2310.11	2340.12
421	NASDAQ	USAU	Thu, Nov 11, 1993	2460.12	2490.13	2340.12	2340.12
420	NASDAQ	USAU	Wed, Nov 10, 1993	2370.12	2460.12	2370.12	2460.12
419	NASDAQ	USAU	Tue, Nov 9, 1993	2370.12	2370.12	2340.12	2370.12
418	NASDAQ	USAU	Mon, Nov 8, 1993	2370.12	2400.12	2340.12	2340.12
417	NASDAQ	USAU	Fri, Nov 5, 1993	2340.12	2370.12	2310.11	2370.12
416	NASDAQ	USAU	Thu, Nov 4, 1993	2340.12	2340.12	2310.11	2310.11
415	NASDAQ	USAU	Wed, Nov 3, 1993	2460.12	2460.12	2400.12	2400.12
414	NASDAQ	USAU	Tue, Nov 2, 1993	2460.12	2490.13	2430.12	2460.12
413	NASDAQ	USAU	Mon, Nov 1, 1993	2490.13	2580.13	2460.12	2490.13
412	NASDAQ	USAU	Fri, Oct 29, 1993	2370.12	2520.12	2340.12	2490.13
411	NASDAQ	USAU	Thu, Oct 28, 1993	2280.12	2370.12	2280.12	2340.12
410	NASDAQ	USAU	Wed, Oct 27, 1993	2280.12	2310.11	2250.12	2250.12
409	NASDAQ	USAU	Tue, Oct 26, 1993	2310.11	2340.12	2280.12	2310.11
408	NASDAQ	USAU	Mon, Oct 25, 1993	2280.12	2310.11	2250.12	2280.12
407	NASDAQ	USAU	Fri, Oct 22, 1993	2310.11	2310.11	2310.11	2310.11
406	NASDAQ	USAU	Thu, Oct 21, 1993	2370.12	2370.12	2280.12	2340.12
405	NASDAQ	USAU	Wed, Oct 20, 1993	2310.11	2400.12	2310.11	2340.12
404	NASDAQ	USAU	Tue, Oct 19, 1993	2370.12	2400.12	2340.12	2340.12
403	NASDAQ	USAU	Mon, Oct 18, 1993	2400.12	2400.12	2340.12	2340.12
402	NASDAQ	USAU	Fri, Oct 15, 1993	2400.12	2400.12	2370.12	2400.12
401	NASDAQ	USAU	Thu, Oct 14, 1993	2340.12	2370.12	2310.11	2370.12
400	NASDAQ	USAU	Wed, Oct 13, 1993	2250.12	2340.12	2250.12	2310.11
399	NASDAQ	USAU	Tue, Oct 12, 1993	2220.11	2250.12	2220.11	2220.11
398	NASDAQ	USAU	Mon, Oct 11, 1993	2130.11	2220.11	2070.10	2220.11
397	NASDAQ	USAU	Fri, Oct 8, 1993	2220.11	2220.11	2160.11	2160.11
396	NASDAQ	USAU	Thu, Oct 7, 1993	2190.11	2250.12	2190.11	2250.12
395	NASDAQ	USAU	Wed, Oct 6, 1993	2100.10	2160.11	2100.10	2160.11
394	NASDAQ	USAU	Tue, Oct 5, 1993	2160.11	2190.11	2100.10	2100.10
393	NASDAQ	USAU	Mon, Oct 4, 1993	2340.12	2340.12	2190.11	2190.11
392	NASDAQ	USAU	Fri, Oct 1, 1993	2220.11	2340.12	2220.11	2340.12
391	NASDAQ	USAU	Thu, Sep 30, 1993	2160.11	2250.12	2160.11	2250.12
390	NASDAQ	USAU	Wed, Sep 29, 1993	2130.11	2160.11	2100.10	2130.11
389	NASDAQ	USAU	Tue, Sep 28, 1993	2040.11	2100.10	2040.11	2100.10
388	NASDAQ	USAU	Mon, Sep 27, 1993	1980.10	1980.10	1980.10	1980.10
387	NASDAQ	USAU	Fri, Sep 24, 1993	1980.10	2040.11	1980.10	2010.10
386	NASDAQ	USAU	Thu, Sep 23, 1993	2040.11	2040.11	1950.10	2010.10
385	NASDAQ	USAU	Wed, Sep 22, 1993	2070.10	2070.10	2070.10	2070.10
384	NASDAQ	USAU	Tue, Sep 21, 1993	2070.10	2070.10	2040.11	2040.11
383	NASDAQ	USAU	Mon, Sep 20, 1993	2130.11	2130.11	2070.10	2070.10
382	NASDAQ	USAU	Fri, Sep 17, 1993	2100.10	2100.10	2070.10	2100.10
381	NASDAQ	USAU	Thu, Sep 16, 1993	2070.10	2130.11	2070.10	2100.10
380	NASDAQ	USAU	Wed, Sep 15, 1993	2070.10	2130.11	2070.10	2100.10
379	NASDAQ	USAU	Tue, Sep 14, 1993	2160.11	2160.11	2070.10	2070.10
378	NASDAQ	USAU	Mon, Sep 13, 1993	2250.12	2310.11	2190.11	2190.11
377	NASDAQ	USAU	Fri, Sep 10, 1993	1830.09	2310.11	1830.09	2250.12
376	NASDAQ	USAU	Thu, Sep 9, 1993	1800.09	1890.09	1800.09	1860.09
375	NASDAQ	USAU	Wed, Sep 8, 1993	1950.10	1950.10	1800.09	1800.09
374	NASDAQ	USAU	Tue, Sep 7, 1993	1950.10	1980.10	1920.10	1980.10
373	NASDAQ	USAU	Fri, Sep 3, 1993	1860.09	1980.10	1860.09	1980.10
372	NASDAQ	USAU	Thu, Sep 2, 1993	1890.09	1890.09	1860.09	1890.09
371	NASDAQ	USAU	Wed, Sep 1, 1993	1950.10	1980.10	1920.10	1920.10
370	NASDAQ	USAU	Tue, Aug 31, 1993	1830.09	1950.10	1830.09	1950.10
369	NASDAQ	USAU	Mon, Aug 30, 1993	1920.10	1920.10	1860.09	1860.09
368	NASDAQ	USAU	Fri, Aug 27, 1993	1860.09	1920.10	1860.09	1890.09
367	NASDAQ	USAU	Thu, Aug 26, 1993	2010.10	2010.10	1860.09	1890.09
366	NASDAQ	USAU	Wed, Aug 25, 1993	1980.10	2010.10	1950.10	1980.10
365	NASDAQ	USAU	Tue, Aug 24, 1993	1980.10	2040.11	1980.10	1980.10
364	NASDAQ	USAU	Mon, Aug 23, 1993	2010.10	2040.11	1920.10	1980.10
363	NASDAQ	USAU	Fri, Aug 20, 1993	2100.10	2100.10	2040.11	2040.11
362	NASDAQ	USAU	Thu, Aug 19, 1993	2130.11	2130.11	2100.10	2130.11
361	NASDAQ	USAU	Wed, Aug 18, 1993	2190.11	2190.11	2130.11	2160.11
360	NASDAQ	USAU	Tue, Aug 17, 1993	2130.11	2220.11	2130.11	2160.11
359	NASDAQ	USAU	Mon, Aug 16, 1993	2130.11	2160.11	2100.10	2160.11
358	NASDAQ	USAU	Fri, Aug 13, 1993	2100.10	2130.11	2070.10	2100.10
357	NASDAQ	USAU	Thu, Aug 12, 1993	2250.12	2250.12	2130.11	2130.11
356	NASDAQ	USAU	Wed, Aug 11, 1993	2370.12	2370.12	2190.11	2280.12
355	NASDAQ	USAU	Tue, Aug 10, 1993	2160.11	2310.11	2130.11	2310.11
354	NASDAQ	USAU	Mon, Aug 9, 1993	2160.11	2190.11	2130.11	2130.11
353	NASDAQ	USAU	Fri, Aug 6, 1993	2190.11	2190.11	2160.11	2160.11
352	NASDAQ	USAU	Thu, Aug 5, 1993	2220.11	2220.11	2190.11	2190.11
351	NASDAQ	USAU	Wed, Aug 4, 1993	2220.11	2220.11	2220.11	2220.11
350	NASDAQ	USAU	Tue, Aug 3, 1993	2220.11	2250.12	2220.11	2220.11
349	NASDAQ	USAU	Mon, Aug 2, 1993	2220.11	2250.12	2220.11	2250.12
348	NASDAQ	USAU	Fri, Jul 30, 1993	2280.12	2280.12	2250.12	2280.12
347	NASDAQ	USAU	Thu, Jul 29, 1993	2280.12	2280.12	2250.12	2280.12
346	NASDAQ	USAU	Wed, Jul 28, 1993	2310.11	2340.12	2280.12	2310.11
345	NASDAQ	USAU	Tue, Jul 27, 1993	2220.11	2340.12	2220.11	2310.11
344	NASDAQ	USAU	Mon, Jul 26, 1993	2190.11	2220.11	2190.11	2190.11
343	NASDAQ	USAU	Fri, Jul 23, 1993	2250.12	2250.12	2220.11	2220.11
342	NASDAQ	USAU	Thu, Jul 22, 1993	2250.12	2280.12	2250.12	2250.12
341	NASDAQ	USAU	Wed, Jul 21, 1993	2220.11	2220.11	2190.11	2220.11
340	NASDAQ	USAU	Tue, Jul 20, 1993	2130.11	2190.11	2130.11	2190.11
339	NASDAQ	USAU	Mon, Jul 19, 1993	2190.11	2190.11	2160.11	2160.11
338	NASDAQ	USAU	Fri, Jul 16, 1993	2280.12	2280.12	2190.11	2190.11
337	NASDAQ	USAU	Thu, Jul 15, 1993	2310.11	2310.11	2250.12	2280.12
336	NASDAQ	USAU	Wed, Jul 14, 1993	2100.10	2340.12	2100.10	2340.12
335	NASDAQ	USAU	Tue, Jul 13, 1993	2100.10	2100.10	2070.10	2100.10
334	NASDAQ	USAU	Mon, Jul 12, 1993	2010.10	2040.11	2010.10	2040.11
333	NASDAQ	USAU	Fri, Jul 9, 1993	2100.10	2100.10	2010.10	2040.11
332	NASDAQ	USAU	Thu, Jul 8, 1993	2040.11	2100.10	2040.11	2070.10
331	NASDAQ	USAU	Wed, Jul 7, 1993	2100.10	2130.11	2070.10	2070.10
330	NASDAQ	USAU	Tue, Jul 6, 1993	2130.11	2130.11	2130.11	2130.11
329	NASDAQ	USAU	Fri, Jul 2, 1993	2130.11	2130.11	2130.11	2130.11
328	NASDAQ	USAU	Thu, Jul 1, 1993	2190.11	2190.11	2130.11	2130.11
327	NASDAQ	USAU	Wed, Jun 30, 1993	2070.10	2220.11	2070.10	2220.11
326	NASDAQ	USAU	Tue, Jun 29, 1993	2100.10	2130.11	2070.10	2100.10
325	NASDAQ	USAU	Mon, Jun 28, 1993	2130.11	2160.11	2130.11	2130.11
324	NASDAQ	USAU	Fri, Jun 25, 1993	2130.11	2160.11	2130.11	2130.11
323	NASDAQ	USAU	Thu, Jun 24, 1993	2190.11	2220.11	2160.11	2160.11
322	NASDAQ	USAU	Wed, Jun 23, 1993	2220.11	2220.11	2220.11	2220.11
321	NASDAQ	USAU	Tue, Jun 22, 1993	2160.11	2280.12	2160.11	2250.12
320	NASDAQ	USAU	Mon, Jun 21, 1993	2070.10	2190.11	2040.11	2040.11
319	NASDAQ	USAU	Fri, Jun 18, 1993	2130.11	2160.11	2130.11	2130.11
318	NASDAQ	USAU	Thu, Jun 17, 1993	2190.11	2190.11	2130.11	2160.11
317	NASDAQ	USAU	Wed, Jun 16, 1993	2250.12	2250.12	2190.11	2190.11
316	NASDAQ	USAU	Tue, Jun 15, 1993	2250.12	2250.12	2160.11	2220.11
315	NASDAQ	USAU	Mon, Jun 14, 1993	2310.11	2340.12	2280.12	2280.12
314	NASDAQ	USAU	Fri, Jun 11, 1993	2310.11	2370.12	2280.12	2310.11
313	NASDAQ	USAU	Thu, Jun 10, 1993	2250.12	2280.12	2130.11	2280.12
312	NASDAQ	USAU	Wed, Jun 9, 1993	2430.12	2430.12	2220.11	2310.11
311	NASDAQ	USAU	Tue, Jun 8, 1993	2490.13	2520.12	2460.12	2460.12
310	NASDAQ	USAU	Mon, Jun 7, 1993	2460.12	2460.12	2430.12	2460.12
309	NASDAQ	USAU	Fri, Jun 4, 1993	2550.12	2550.12	2400.12	2460.12
308	NASDAQ	USAU	Thu, Jun 3, 1993	2580.13	2580.13	2520.12	2520.12
307	NASDAQ	USAU	Wed, Jun 2, 1993	2610.13	2610.13	2520.12	2580.13
306	NASDAQ	USAU	Tue, Jun 1, 1993	2460.12	2580.13	2460.12	2550.12
305	NASDAQ	USAU	Fri, May 28, 1993	2550.12	2550.12	2460.12	2490.13
304	NASDAQ	USAU	Thu, May 27, 1993	2790.14	2790.14	2520.12	2520.12
303	NASDAQ	USAU	Wed, May 26, 1993	2760.13	2760.13	2610.13	2670.13
302	NASDAQ	USAU	Tue, May 25, 1993	2340.12	2490.13	2340.12	2430.12
301	NASDAQ	USAU	Mon, May 24, 1993	2340.12	2400.12	2340.12	2370.12
300	NASDAQ	USAU	Fri, May 21, 1993	2580.13	2580.13	2220.11	2340.12
299	NASDAQ	USAU	Thu, May 20, 1993	2610.13	2640.13	2580.13	2580.13
298	NASDAQ	USAU	Wed, May 19, 1993	2670.13	2670.13	2520.12	2610.13
297	NASDAQ	USAU	Tue, May 18, 1993	2670.13	2760.13	2640.13	2640.13
296	NASDAQ	USAU	Mon, May 17, 1993	2640.13	2730.14	2640.13	2640.13
295	NASDAQ	USAU	Fri, May 14, 1993	2550.12	2700.14	2520.12	2610.13
294	NASDAQ	USAU	Thu, May 13, 1993	2640.13	2670.13	2520.12	2520.12
293	NASDAQ	USAU	Wed, May 12, 1993	2550.12	2700.14	2490.13	2640.13
292	NASDAQ	USAU	Tue, May 11, 1993	2370.12	2550.12	2370.12	2550.12
291	NASDAQ	USAU	Mon, May 10, 1993	2340.12	2370.12	2340.12	2370.12
290	NASDAQ	USAU	Fri, May 7, 1993	2280.12	2310.11	2280.12	2310.11
289	NASDAQ	USAU	Thu, May 6, 1993	2280.12	2280.12	2280.12	2280.12
288	NASDAQ	USAU	Wed, May 5, 1993	2310.11	2340.12	2280.12	2310.11
287	NASDAQ	USAU	Tue, May 4, 1993	2310.11	2310.11	2310.11	2310.11
286	NASDAQ	USAU	Mon, May 3, 1993	2190.11	2310.11	2190.11	2280.12
285	NASDAQ	USAU	Fri, Apr 30, 1993	2190.11	2250.12	2160.11	2190.11
284	NASDAQ	USAU	Thu, Apr 29, 1993	2250.12	2280.12	2220.11	2220.11
283	NASDAQ	USAU	Wed, Apr 28, 1993	2250.12	2310.11	2250.12	2280.12
282	NASDAQ	USAU	Tue, Apr 27, 1993	2220.11	2310.11	2190.11	2280.12
281	NASDAQ	USAU	Mon, Apr 26, 1993	2220.11	2280.12	2190.11	2190.11
280	NASDAQ	USAU	Fri, Apr 23, 1993	2190.11	2220.11	2160.11	2220.11
279	NASDAQ	USAU	Thu, Apr 22, 1993	2190.11	2220.11	2160.11	2160.11
278	NASDAQ	USAU	Wed, Apr 21, 1993	2190.11	2220.11	2190.11	2220.11
277	NASDAQ	USAU	Tue, Apr 20, 1993	2160.11	2190.11	2130.11	2160.11
276	NASDAQ	USAU	Mon, Apr 19, 1993	2160.11	2190.11	2160.11	2190.11
275	NASDAQ	USAU	Fri, Apr 16, 1993	2130.11	2160.11	2130.11	2160.11
274	NASDAQ	USAU	Thu, Apr 15, 1993	2100.10	2130.11	2040.11	2100.10
273	NASDAQ	USAU	Wed, Apr 14, 1993	2130.11	2190.11	2130.11	2130.11
272	NASDAQ	USAU	Tue, Apr 13, 1993	2160.11	2190.11	2130.11	2130.11
271	NASDAQ	USAU	Mon, Apr 12, 1993	2220.11	2250.12	2160.11	2160.11
270	NASDAQ	USAU	Thu, Apr 8, 1993	2220.11	2220.11	2130.11	2160.11
269	NASDAQ	USAU	Wed, Apr 7, 1993	2220.11	2280.12	2190.11	2190.11
268	NASDAQ	USAU	Tue, Apr 6, 1993	2160.11	2340.12	2160.11	2250.12
267	NASDAQ	USAU	Mon, Apr 5, 1993	2100.10	2160.11	2100.10	2160.11
266	NASDAQ	USAU	Fri, Apr 2, 1993	2190.11	2190.11	2070.10	2100.10
265	NASDAQ	USAU	Thu, Apr 1, 1993	2190.11	2190.11	2160.11	2190.11
264	NASDAQ	USAU	Wed, Mar 31, 1993	2100.10	2160.11	2100.10	2130.11
263	NASDAQ	USAU	Tue, Mar 30, 1993	2130.11	2130.11	2100.10	2100.10
262	NASDAQ	USAU	Mon, Mar 29, 1993	2070.10	2130.11	2070.10	2100.10
261	NASDAQ	USAU	Fri, Mar 26, 1993	2160.11	2160.11	2070.10	2100.10
260	NASDAQ	USAU	Thu, Mar 25, 1993	2160.11	2220.11	2160.11	2160.11
259	NASDAQ	USAU	Wed, Mar 24, 1993	2220.11	2220.11	2130.11	2160.11
258	NASDAQ	USAU	Tue, Mar 23, 1993	2160.11	2250.12	2160.11	2190.11
257	NASDAQ	USAU	Mon, Mar 22, 1993	2130.11	2130.11	2070.10	2130.11
256	NASDAQ	USAU	Fri, Mar 19, 1993	2190.11	2220.11	2100.10	2100.10
255	NASDAQ	USAU	Thu, Mar 18, 1993	2190.11	2280.12	2190.11	2250.12
254	NASDAQ	USAU	Wed, Mar 17, 1993	2250.12	2310.11	2160.11	2160.11
253	NASDAQ	USAU	Tue, Mar 16, 1993	2160.11	2370.12	2160.11	2250.12
252	NASDAQ	USAU	Mon, Mar 15, 1993	2040.11	2130.11	2040.11	2130.11
251	NASDAQ	USAU	Fri, Mar 12, 1993	2070.10	2070.10	1950.10	2040.11
250	NASDAQ	USAU	Thu, Mar 11, 1993	2130.11	2130.11	2070.10	2100.10
249	NASDAQ	USAU	Wed, Mar 10, 1993	2070.10	2130.11	2070.10	2100.10
248	NASDAQ	USAU	Tue, Mar 9, 1993	2010.10	2100.10	2010.10	2070.10
247	NASDAQ	USAU	Mon, Mar 8, 1993	1980.10	2010.10	1950.10	1980.10
246	NASDAQ	USAU	Fri, Mar 5, 1993	1980.10	2010.10	1980.10	2010.10
245	NASDAQ	USAU	Thu, Mar 4, 1993	2010.10	2040.11	2010.10	2010.10
244	NASDAQ	USAU	Wed, Mar 3, 1993	2100.10	2100.10	2040.11	2040.11
243	NASDAQ	USAU	Tue, Mar 2, 1993	2130.11	2190.11	2130.11	2130.11
242	NASDAQ	USAU	Mon, Mar 1, 1993	2190.11	2220.11	2130.11	2160.11
241	NASDAQ	USAU	Fri, Feb 26, 1993	2100.10	2190.11	2100.10	2160.11
240	NASDAQ	USAU	Thu, Feb 25, 1993	2040.11	2070.10	2040.11	2070.10
239	NASDAQ	USAU	Wed, Feb 24, 1993	1980.10	2010.10	1950.10	2010.10
238	NASDAQ	USAU	Tue, Feb 23, 1993	1980.10	2010.10	1920.10	1950.10
237	NASDAQ	USAU	Mon, Feb 22, 1993	1980.10	1980.10	1920.10	1920.10
236	NASDAQ	USAU	Fri, Feb 19, 1993	1890.09	1950.10	1890.09	1920.10
235	NASDAQ	USAU	Thu, Feb 18, 1993	1920.10	1980.10	1860.09	1860.09
234	NASDAQ	USAU	Wed, Feb 17, 1993	1830.09	1920.10	1830.09	1860.09
233	NASDAQ	USAU	Tue, Feb 16, 1993	1980.10	1980.10	1800.09	1830.09
232	NASDAQ	USAU	Fri, Feb 12, 1993	2160.11	2160.11	1890.09	1980.10
231	NASDAQ	USAU	Thu, Feb 11, 1993	2610.13	2670.13	2580.13	2580.13
230	NASDAQ	USAU	Wed, Feb 10, 1993	2790.14	2820.14	2580.13	2640.13
229	NASDAQ	USAU	Tue, Feb 9, 1993	2880.14	2910.15	2760.13	2790.14
228	NASDAQ	USAU	Mon, Feb 8, 1993	2550.12	2760.13	2550.12	2760.13
227	NASDAQ	USAU	Fri, Feb 5, 1993	2550.12	2580.13	2520.12	2550.12
226	NASDAQ	USAU	Thu, Feb 4, 1993	2490.13	2580.13	2490.13	2550.12
225	NASDAQ	USAU	Wed, Feb 3, 1993	2550.12	2550.12	2490.13	2550.12
224	NASDAQ	USAU	Tue, Feb 2, 1993	2610.13	2610.13	2520.12	2520.12
223	NASDAQ	USAU	Mon, Feb 1, 1993	2520.12	2610.13	2520.12	2610.13
222	NASDAQ	USAU	Fri, Jan 29, 1993	2490.13	2490.13	2490.13	2490.13
221	NASDAQ	USAU	Thu, Jan 28, 1993	2490.13	2520.12	2490.13	2520.12
220	NASDAQ	USAU	Wed, Jan 27, 1993	2580.13	2610.13	2520.12	2520.12
219	NASDAQ	USAU	Tue, Jan 26, 1993	2700.14	2760.13	2610.13	2610.13
218	NASDAQ	USAU	Mon, Jan 25, 1993	2640.13	2640.13	2610.13	2640.13
217	NASDAQ	USAU	Fri, Jan 22, 1993	2730.14	2730.14	2640.13	2670.13
216	NASDAQ	USAU	Thu, Jan 21, 1993	2670.13	2730.14	2670.13	2700.14
215	NASDAQ	USAU	Wed, Jan 20, 1993	2670.13	2700.14	2640.13	2700.14
214	NASDAQ	USAU	Tue, Jan 19, 1993	2760.13	2790.14	2670.13	2700.14
213	NASDAQ	USAU	Mon, Jan 18, 1993	2760.13	2790.14	2760.13	2760.13
212	NASDAQ	USAU	Fri, Jan 15, 1993	2970.15	2970.15	2790.14	2790.14
211	NASDAQ	USAU	Thu, Jan 14, 1993	2850.14	3000.15	2850.14	2910.15
210	NASDAQ	USAU	Wed, Jan 13, 1993	2700.14	2790.14	2640.13	2790.14
209	NASDAQ	USAU	Tue, Jan 12, 1993	2550.12	2640.13	2550.12	2640.13
208	NASDAQ	USAU	Mon, Jan 11, 1993	2610.13	2640.13	2580.13	2610.13
207	NASDAQ	USAU	Fri, Jan 8, 1993	2700.14	2820.14	2610.13	2670.13
206	NASDAQ	USAU	Thu, Jan 7, 1993	2520.12	2820.14	2520.12	2640.13
205	NASDAQ	USAU	Wed, Jan 6, 1993	2220.11	2580.13	2220.11	2490.13
204	NASDAQ	USAU	Tue, Jan 5, 1993	2250.12	2310.11	2250.12	2250.12
203	NASDAQ	USAU	Mon, Jan 4, 1993	2250.12	2310.11	2250.12	2280.12
202	NASDAQ	USAU	Thu, Dec 31, 1992	2280.12	2310.11	2190.11	2280.12
201	NASDAQ	USAU	Wed, Dec 30, 1992	2280.12	2340.12	2250.12	2280.12
200	NASDAQ	USAU	Tue, Dec 29, 1992	2370.12	2370.12	2310.11	2340.12
199	NASDAQ	USAU	Mon, Dec 28, 1992	2400.12	2460.12	2340.12	2400.12
198	NASDAQ	USAU	Thu, Dec 24, 1992	2370.12	2400.12	2340.12	2370.12
197	NASDAQ	USAU	Wed, Dec 23, 1992	2400.12	2400.12	2340.12	2340.12
196	NASDAQ	USAU	Tue, Dec 22, 1992	2430.12	2460.12	2400.12	2460.12
195	NASDAQ	USAU	Mon, Dec 21, 1992	2490.13	2520.12	2370.12	2430.12
194	NASDAQ	USAU	Fri, Dec 18, 1992	2550.12	2550.12	2490.13	2490.13
193	NASDAQ	USAU	Thu, Dec 17, 1992	2490.13	2610.13	2430.12	2580.13
192	NASDAQ	USAU	Wed, Dec 16, 1992	2520.12	2580.13	2490.13	2520.12
191	NASDAQ	USAU	Tue, Dec 15, 1992	2670.13	2670.13	2520.12	2520.12
190	NASDAQ	USAU	Mon, Dec 14, 1992	2700.14	2700.14	2640.13	2640.13
189	NASDAQ	USAU	Fri, Dec 11, 1992	2700.14	2700.14	2670.13	2670.13
188	NASDAQ	USAU	Thu, Dec 10, 1992	2670.13	2760.13	2640.13	2700.14
187	NASDAQ	USAU	Wed, Dec 9, 1992	2730.14	2760.13	2670.13	2700.14
186	NASDAQ	USAU	Tue, Dec 8, 1992	2640.13	2730.14	2610.13	2730.14
185	NASDAQ	USAU	Mon, Dec 7, 1992	2670.13	2730.14	2580.13	2610.13
184	NASDAQ	USAU	Fri, Dec 4, 1992	2550.12	2700.14	2550.12	2640.13
183	NASDAQ	USAU	Thu, Dec 3, 1992	2700.14	2730.14	2490.13	2490.13
182	NASDAQ	USAU	Wed, Dec 2, 1992	2520.12	2760.13	2520.12	2700.14
181	NASDAQ	USAU	Tue, Dec 1, 1992	2580.13	2580.13	2520.12	2520.12
180	NASDAQ	USAU	Mon, Nov 30, 1992	2610.13	2610.13	2490.13	2580.13
179	NASDAQ	USAU	Fri, Nov 27, 1992	2640.13	2640.13	2490.13	2610.13
178	NASDAQ	USAU	Wed, Nov 25, 1992	2820.14	2880.14	2670.13	2670.13
177	NASDAQ	USAU	Tue, Nov 24, 1992	2490.13	2760.13	2490.13	2760.13
176	NASDAQ	USAU	Mon, Nov 23, 1992	2640.13	2640.13	2490.13	2490.13
175	NASDAQ	USAU	Fri, Nov 20, 1992	2640.13	2670.13	2640.13	2640.13
174	NASDAQ	USAU	Thu, Nov 19, 1992	2730.14	2730.14	2610.13	2640.13
173	NASDAQ	USAU	Wed, Nov 18, 1992	2850.14	2850.14	2550.12	2700.14
172	NASDAQ	USAU	Tue, Nov 17, 1992	2790.14	2850.14	2790.14	2820.14
171	NASDAQ	USAU	Mon, Nov 16, 1992	2760.13	2910.15	2730.14	2850.14
170	NASDAQ	USAU	Fri, Nov 13, 1992	2910.15	2970.15	2700.14	2760.13
169	NASDAQ	USAU	Thu, Nov 12, 1992	2910.15	3180.16	2790.14	2880.14
168	NASDAQ	USAU	Wed, Nov 11, 1992	2280.12	2790.14	2280.12	2700.14
167	NASDAQ	USAU	Tue, Nov 10, 1992	2160.11	2220.11	2010.10	2010.10
166	NASDAQ	USAU	Mon, Nov 9, 1992	1950.10	2130.11	1950.10	2130.11
165	NASDAQ	USAU	Fri, Nov 6, 1992	1920.10	2010.10	1920.10	1950.10
164	NASDAQ	USAU	Thu, Nov 5, 1992	1950.10	1950.10	1860.09	1890.09
163	NASDAQ	USAU	Wed, Nov 4, 1992	1890.09	1980.10	1890.09	1920.10
162	NASDAQ	USAU	Tue, Nov 3, 1992	1740.09	1860.09	1710.09	1830.09
161	NASDAQ	USAU	Mon, Nov 2, 1992	1920.10	1920.10	1740.09	1770.09
160	NASDAQ	USAU	Fri, Oct 30, 1992	1980.10	2010.10	1860.09	1920.10
159	NASDAQ	USAU	Thu, Oct 29, 1992	2070.10	2130.11	2010.10	2070.10
158	NASDAQ	USAU	Wed, Oct 28, 1992	1920.10	2010.10	1830.09	2010.10
157	NASDAQ	USAU	Tue, Oct 27, 1992	1500.08	1830.09	1500.08	1830.09
156	NASDAQ	USAU	Mon, Oct 26, 1992	1470.07	1530.08	1410.07	1530.08
155	NASDAQ	USAU	Fri, Oct 23, 1992	1470.07	1470.07	1440.07	1440.07
154	NASDAQ	USAU	Thu, Oct 22, 1992	1410.07	1440.07	1410.07	1440.07
153	NASDAQ	USAU	Wed, Oct 21, 1992	1440.07	1530.08	1440.07	1440.07
152	NASDAQ	USAU	Tue, Oct 20, 1992	1410.07	1470.07	1410.07	1410.07
151	NASDAQ	USAU	Mon, Oct 19, 1992	1410.07	1410.07	1350.06	1380.07
150	NASDAQ	USAU	Fri, Oct 16, 1992	1410.07	1440.07	1410.07	1410.07
149	NASDAQ	USAU	Thu, Oct 15, 1992	1500.08	1500.08	1410.07	1440.07
148	NASDAQ	USAU	Wed, Oct 14, 1992	1410.07	1470.07	1410.07	1470.07
147	NASDAQ	USAU	Tue, Oct 13, 1992	1380.07	1470.07	1380.07	1410.07
146	NASDAQ	USAU	Mon, Oct 12, 1992	1320.07	1380.07	1320.07	1350.06
145	NASDAQ	USAU	Fri, Oct 9, 1992	1260.06	1290.07	1230.06	1290.07
144	NASDAQ	USAU	Thu, Oct 8, 1992	1260.06	1290.07	1230.06	1290.07
143	NASDAQ	USAU	Wed, Oct 7, 1992	1260.06	1290.07	1260.06	1260.06
142	NASDAQ	USAU	Tue, Oct 6, 1992	1290.07	1290.07	1260.06	1290.07
141	NASDAQ	USAU	Mon, Oct 5, 1992	1290.07	1290.07	1140.06	1260.06
140	NASDAQ	USAU	Fri, Oct 2, 1992	1320.07	1350.06	1290.07	1320.07
139	NASDAQ	USAU	Thu, Oct 1, 1992	1410.07	1440.07	1230.06	1290.07
138	NASDAQ	USAU	Wed, Sep 30, 1992	1470.07	1470.07	1440.07	1440.07
137	NASDAQ	USAU	Tue, Sep 29, 1992	1440.07	1470.07	1440.07	1440.07
136	NASDAQ	USAU	Mon, Sep 28, 1992	1440.07	1500.08	1440.07	1500.08
135	NASDAQ	USAU	Fri, Sep 25, 1992	1500.08	1500.08	1440.07	1440.07
134	NASDAQ	USAU	Thu, Sep 24, 1992	1560.07	1560.07	1500.08	1530.08
133	NASDAQ	USAU	Wed, Sep 23, 1992	1470.07	1530.08	1470.07	1530.08
132	NASDAQ	USAU	Tue, Sep 22, 1992	1470.07	1500.08	1440.07	1440.07
131	NASDAQ	USAU	Mon, Sep 21, 1992	1470.07	1500.08	1440.07	1440.07
130	NASDAQ	USAU	Fri, Sep 18, 1992	1650.08	1650.08	1380.07	1500.08
129	NASDAQ	USAU	Thu, Sep 17, 1992	1650.08	1650.08	1590.08	1620.08
128	NASDAQ	USAU	Wed, Sep 16, 1992	1620.08	1650.08	1560.07	1620.08
127	NASDAQ	USAU	Tue, Sep 15, 1992	1650.08	1680.08	1590.08	1620.08
126	NASDAQ	USAU	Mon, Sep 14, 1992	1740.09	1740.09	1680.08	1710.09
125	NASDAQ	USAU	Fri, Sep 11, 1992	1710.09	1740.09	1680.08	1710.09
124	NASDAQ	USAU	Thu, Sep 10, 1992	1740.09	1740.09	1710.09	1710.09
123	NASDAQ	USAU	Wed, Sep 9, 1992	1770.09	1770.09	1740.09	1770.09
122	NASDAQ	USAU	Tue, Sep 8, 1992	1770.09	1800.09	1710.09	1740.09
121	NASDAQ	USAU	Fri, Sep 4, 1992	1740.09	1800.09	1710.09	1740.09
120	NASDAQ	USAU	Thu, Sep 3, 1992	1680.08	1740.09	1680.08	1710.09
119	NASDAQ	USAU	Wed, Sep 2, 1992	1710.09	1710.09	1680.08	1710.09
118	NASDAQ	USAU	Tue, Sep 1, 1992	1620.08	1680.08	1620.08	1680.08
117	NASDAQ	USAU	Mon, Aug 31, 1992	1710.09	1710.09	1620.08	1620.08
116	NASDAQ	USAU	Fri, Aug 28, 1992	1710.09	1740.09	1680.08	1740.09
115	NASDAQ	USAU	Thu, Aug 27, 1992	1740.09	1740.09	1680.08	1680.08
114	NASDAQ	USAU	Wed, Aug 26, 1992	1740.09	1740.09	1680.08	1710.09
113	NASDAQ	USAU	Tue, Aug 25, 1992	1770.09	1770.09	1710.09	1710.09
112	NASDAQ	USAU	Mon, Aug 24, 1992	1680.08	1770.09	1680.08	1770.09
111	NASDAQ	USAU	Fri, Aug 21, 1992	1650.08	1680.08	1650.08	1680.08
110	NASDAQ	USAU	Thu, Aug 20, 1992	1680.08	1770.09	1620.08	1650.08
109	NASDAQ	USAU	Wed, Aug 19, 1992	1800.09	1800.09	1590.08	1650.08
108	NASDAQ	USAU	Tue, Aug 18, 1992	1860.09	1860.09	1800.09	1800.09
107	NASDAQ	USAU	Mon, Aug 17, 1992	1890.09	1920.10	1830.09	1830.09
106	NASDAQ	USAU	Fri, Aug 14, 1992	1980.10	2040.11	1830.09	1890.09
105	NASDAQ	USAU	Thu, Aug 13, 1992	1950.10	2160.11	1920.10	1980.10
104	NASDAQ	USAU	Wed, Aug 12, 1992	1920.10	2010.10	1740.09	1890.09
103	NASDAQ	USAU	Tue, Aug 11, 1992	1650.08	1770.09	1650.08	1770.09
102	NASDAQ	USAU	Mon, Aug 10, 1992	1845.09	1845.09	1665.09	1665.09
101	NASDAQ	USAU	Fri, Aug 7, 1992	1860.09	1875.10	1830.09	1845.09
100	NASDAQ	USAU	Thu, Aug 6, 1992	1875.10	1875.10	1860.09	1860.09
99	NASDAQ	USAU	Wed, Aug 5, 1992	1890.09	1890.09	1830.09	1845.09
98	NASDAQ	USAU	Tue, Aug 4, 1992	1950.10	1965.10	1905.10	1905.10
97	NASDAQ	USAU	Mon, Aug 3, 1992	1890.09	1950.10	1830.09	1950.10
96	NASDAQ	USAU	Fri, Jul 31, 1992	1935.09	1935.09	1890.09	1905.10
95	NASDAQ	USAU	Thu, Jul 30, 1992	1995.10	1995.10	1890.09	1935.09
94	NASDAQ	USAU	Wed, Jul 29, 1992	1950.10	2040.11	1920.10	1965.10
93	NASDAQ	USAU	Tue, Jul 28, 1992	1650.08	1800.09	1620.08	1785.09
92	NASDAQ	USAU	Mon, Jul 27, 1992	1605.08	1665.09	1590.08	1635.08
91	NASDAQ	USAU	Fri, Jul 24, 1992	1575.08	1590.08	1560.07	1575.08
90	NASDAQ	USAU	Thu, Jul 23, 1992	1590.08	1605.08	1575.08	1590.08
89	NASDAQ	USAU	Wed, Jul 22, 1992	1515.07	1590.08	1515.07	1575.08
88	NASDAQ	USAU	Tue, Jul 21, 1992	1530.08	1545.08	1530.08	1530.08
87	NASDAQ	USAU	Mon, Jul 20, 1992	1515.07	1545.08	1485.07	1515.07
86	NASDAQ	USAU	Fri, Jul 17, 1992	1500.08	1530.08	1500.08	1515.07
85	NASDAQ	USAU	Thu, Jul 16, 1992	1515.07	1530.08	1485.07	1500.08
84	NASDAQ	USAU	Wed, Jul 15, 1992	1500.08	1530.08	1470.07	1500.08
83	NASDAQ	USAU	Tue, Jul 14, 1992	1530.08	1545.08	1485.07	1485.07
82	NASDAQ	USAU	Mon, Jul 13, 1992	1515.07	1545.08	1515.07	1530.08
81	NASDAQ	USAU	Fri, Jul 10, 1992	1530.08	1530.08	1515.07	1530.08
80	NASDAQ	USAU	Thu, Jul 9, 1992	1470.07	1575.08	1470.07	1545.08
79	NASDAQ	USAU	Wed, Jul 8, 1992	1515.07	1515.07	1440.07	1470.07
78	NASDAQ	USAU	Tue, Jul 7, 1992	1605.08	1620.08	1485.07	1515.07
77	NASDAQ	USAU	Mon, Jul 6, 1992	1695.08	1695.08	1605.08	1620.08
76	NASDAQ	USAU	Thu, Jul 2, 1992	1770.09	1785.09	1680.08	1695.08
75	NASDAQ	USAU	Wed, Jul 1, 1992	1680.08	1755.09	1665.09	1740.09
74	NASDAQ	USAU	Tue, Jun 30, 1992	1515.07	1755.09	1515.07	1665.09
73	NASDAQ	USAU	Mon, Jun 29, 1992	1425.07	1530.08	1425.07	1530.08
72	NASDAQ	USAU	Fri, Jun 26, 1992	1410.07	1440.07	1410.07	1410.07
71	NASDAQ	USAU	Thu, Jun 25, 1992	1425.07	1470.07	1425.07	1440.07
70	NASDAQ	USAU	Wed, Jun 24, 1992	1500.08	1530.08	1410.07	1425.07
69	NASDAQ	USAU	Tue, Jun 23, 1992	1425.07	1500.08	1410.07	1500.08
68	NASDAQ	USAU	Mon, Jun 22, 1992	1485.07	1485.07	1365.07	1440.07
67	NASDAQ	USAU	Fri, Jun 19, 1992	1530.08	1560.07	1485.07	1485.07
66	NASDAQ	USAU	Thu, Jun 18, 1992	1530.08	1530.08	1410.07	1455.07
65	NASDAQ	USAU	Wed, Jun 17, 1992	1665.09	1665.09	1590.08	1605.08
64	NASDAQ	USAU	Tue, Jun 16, 1992	1665.09	1695.08	1665.09	1680.08
63	NASDAQ	USAU	Mon, Jun 15, 1992	1740.09	1740.09	1680.08	1680.08
62	NASDAQ	USAU	Fri, Jun 12, 1992	1740.09	1740.09	1710.09	1740.09
61	NASDAQ	USAU	Thu, Jun 11, 1992	1695.08	1785.09	1635.08	1755.09
60	NASDAQ	USAU	Wed, Jun 10, 1992	1710.09	1710.09	1650.08	1680.08
59	NASDAQ	USAU	Tue, Jun 9, 1992	1740.09	1740.09	1665.09	1665.09
58	NASDAQ	USAU	Mon, Jun 8, 1992	1740.09	1755.09	1710.09	1755.09
57	NASDAQ	USAU	Fri, Jun 5, 1992	1815.09	1830.09	1770.09	1785.09
56	NASDAQ	USAU	Thu, Jun 4, 1992	1770.09	1800.09	1740.09	1800.09
55	NASDAQ	USAU	Wed, Jun 3, 1992	1875.10	1875.10	1800.09	1800.09
54	NASDAQ	USAU	Tue, Jun 2, 1992	1920.10	1935.09	1830.09	1890.09
53	NASDAQ	USAU	Mon, Jun 1, 1992	1725.08	1905.10	1725.08	1845.09
52	NASDAQ	USAU	Fri, May 29, 1992	1665.09	1710.09	1665.09	1680.08
51	NASDAQ	USAU	Thu, May 28, 1992	1665.09	1695.08	1650.08	1650.08
50	NASDAQ	USAU	Wed, May 27, 1992	1725.08	1725.08	1635.08	1665.09
49	NASDAQ	USAU	Tue, May 26, 1992	1860.09	1860.09	1725.08	1740.09
48	NASDAQ	USAU	Fri, May 22, 1992	1830.09	1845.09	1815.09	1845.09
47	NASDAQ	USAU	Thu, May 21, 1992	1845.09	2010.10	1695.08	1800.09
46	NASDAQ	USAU	Wed, May 20, 1992	1680.08	1860.09	1665.09	1860.09
45	NASDAQ	USAU	Tue, May 19, 1992	1800.09	1815.09	1635.08	1650.08
44	NASDAQ	USAU	Mon, May 18, 1992	1890.09	1905.10	1785.09	1815.09
43	NASDAQ	USAU	Fri, May 15, 1992	1890.09	1905.10	1875.10	1905.10
42	NASDAQ	USAU	Thu, May 14, 1992	1935.09	1935.09	1875.10	1905.10
41	NASDAQ	USAU	Wed, May 13, 1992	1830.09	1935.09	1815.09	1920.10
40	NASDAQ	USAU	Tue, May 12, 1992	1815.09	1830.09	1755.09	1815.09
39	NASDAQ	USAU	Mon, May 11, 1992	1920.10	1920.10	1875.10	1875.10
38	NASDAQ	USAU	Fri, May 8, 1992	1920.10	1920.10	1905.10	1905.10
37	NASDAQ	USAU	Thu, May 7, 1992	1860.09	1935.09	1860.09	1890.09
36	NASDAQ	USAU	Wed, May 6, 1992	1800.09	1830.09	1785.09	1830.09
35	NASDAQ	USAU	Tue, May 5, 1992	1770.09	1785.09	1725.08	1785.09
34	NASDAQ	USAU	Mon, May 4, 1992	1680.08	1800.09	1680.08	1740.09
33	NASDAQ	USAU	Fri, May 1, 1992	1785.09	1800.09	1650.08	1680.08
32	NASDAQ	USAU	Thu, Apr 30, 1992	1740.09	1800.09	1740.09	1785.09
31	NASDAQ	USAU	Wed, Apr 29, 1992	1665.09	1785.09	1665.09	1740.09
30	NASDAQ	USAU	Tue, Apr 28, 1992	1605.08	1680.08	1605.08	1650.08
29	NASDAQ	USAU	Mon, Apr 27, 1992	1500.08	1620.08	1500.08	1590.08
28	NASDAQ	USAU	Fri, Apr 24, 1992	1500.08	1560.07	1500.08	1500.08
27	NASDAQ	USAU	Thu, Apr 23, 1992	1590.08	1590.08	1470.07	1485.07
26	NASDAQ	USAU	Wed, Apr 22, 1992	1635.08	1680.08	1560.07	1605.08
25	NASDAQ	USAU	Tue, Apr 21, 1992	1440.07	1680.08	1440.07	1605.08
24	NASDAQ	USAU	Mon, Apr 20, 1992	1755.09	1770.09	1485.07	1485.07
23	NASDAQ	USAU	Thu, Apr 16, 1992	1920.10	1980.10	1665.09	1800.09
22	NASDAQ	USAU	Wed, Apr 15, 1992	2160.11	2175.11	1905.10	1920.10
21	NASDAQ	USAU	Tue, Apr 14, 1992	2190.11	2220.11	2130.11	2130.11
20	NASDAQ	USAU	Mon, Apr 13, 1992	2175.11	2220.11	2175.11	2190.11
19	NASDAQ	USAU	Fri, Apr 10, 1992	2160.11	2265.11	2130.11	2160.11
18	NASDAQ	USAU	Thu, Apr 9, 1992	1920.10	2115.11	1920.10	2055.10
17	NASDAQ	USAU	Wed, Apr 8, 1992	1950.10	2055.10	1890.09	1905.10
16	NASDAQ	USAU	Tue, Apr 7, 1992	2100.10	2265.11	2040.11	2055.10
15	NASDAQ	USAU	Mon, Apr 6, 1992	1980.10	2070.10	1980.10	2055.10
14	NASDAQ	USAU	Fri, Apr 3, 1992	1979.90	2009.90	1909.91	1934.91
13	NASDAQ	USAU	Thu, Apr 2, 1992	2099.89	2099.89	2019.90	2029.90
12	NASDAQ	USAU	Wed, Apr 1, 1992	2139.89	2149.89	2099.89	2119.90
11	NASDAQ	USAU	Tue, Mar 31, 1992	2124.89	2194.89	2114.89	2159.89
10	NASDAQ	USAU	Mon, Mar 30, 1992	2164.89	2209.89	2009.90	2134.89
9	NASDAQ	USAU	Fri, Mar 27, 1992	2329.88	2334.88	2149.89	2164.89
8	NASDAQ	USAU	Thu, Mar 26, 1992	2279.89	2354.88	2269.89	2329.88
7	NASDAQ	USAU	Wed, Mar 25, 1992	2249.88	2319.88	2229.89	2259.89
6	NASDAQ	USAU	Tue, Mar 24, 1992	2079.89	2279.89	2079.89	2179.89
5	NASDAQ	USAU	Mon, Mar 23, 1992	2014.90	2079.89	2014.90	2079.89
4	NASDAQ	USAU	Fri, Mar 20, 1992	1994.90	2074.90	1994.90	2009.90
3	NASDAQ	USAU	Thu, Mar 19, 1992	1999.90	1999.90	1984.90	1984.90
2	NASDAQ	USAU	Wed, Mar 18, 1992	1944.90	2039.90	1944.90	1989.90
1	NASDAQ	USAU	Tue, Mar 17, 1992	1939.90	1954.90	1929.90	1944.90
#	Exchange	Symbol	Date	Open	High	Low	Close

U.S. Gold Corp NASDAQ:USAU 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