United States Lime & Minerals Inc NASDAQ:USLM Historical Prices

Below are the 6565 trading days of historical prices for USLM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6565	NASDAQ	USLM	Tue, Mar 5, 2024	266.93	280.04	266.93	280.04
6564	NASDAQ	USLM	Mon, Mar 4, 2024	253.88	266.09	253.88	265.26
6563	NASDAQ	USLM	Fri, Mar 1, 2024	258.87	258.87	252.84	253.89
6562	NASDAQ	USLM	Thu, Feb 29, 2024	256.28	258.40	252.64	254.98
6561	NASDAQ	USLM	Wed, Feb 28, 2024	253.84	255.99	251.38	253.50
6560	NASDAQ	USLM	Tue, Feb 27, 2024	254.30	255.32	252.85	254.98
6559	NASDAQ	USLM	Mon, Feb 26, 2024	254.06	255.72	252.54	253.64
6558	NASDAQ	USLM	Fri, Feb 23, 2024	251.21	254.85	249.93	254.85
6557	NASDAQ	USLM	Thu, Feb 22, 2024	245.98	250.27	245.98	249.99
6556	NASDAQ	USLM	Wed, Feb 21, 2024	247.98	247.98	245.11	245.11
6555	NASDAQ	USLM	Tue, Feb 20, 2024	254.40	256.99	249.44	250.03
6554	NASDAQ	USLM	Fri, Feb 16, 2024	258.42	258.42	256.00	256.66
6553	NASDAQ	USLM	Thu, Feb 15, 2024	257.07	261.27	257.07	259.00
6552	NASDAQ	USLM	Wed, Feb 14, 2024	260.53	260.80	257.01	258.00
6551	NASDAQ	USLM	Tue, Feb 13, 2024	252.42	256.43	251.38	254.35
6550	NASDAQ	USLM	Mon, Feb 12, 2024	259.88	266.88	256.23	261.70
6549	NASDAQ	USLM	Fri, Feb 9, 2024	251.02	259.99	251.02	259.99
6548	NASDAQ	USLM	Thu, Feb 8, 2024	254.82	257.00	251.04	254.15
6547	NASDAQ	USLM	Wed, Feb 7, 2024	243.63	253.47	243.63	252.21
6546	NASDAQ	USLM	Tue, Feb 6, 2024	246.90	251.47	241.91	245.93
6545	NASDAQ	USLM	Mon, Feb 5, 2024	250.49	255.46	247.63	252.80
6544	NASDAQ	USLM	Fri, Feb 2, 2024	248.71	253.58	243.30	250.02
6543	NASDAQ	USLM	Thu, Feb 1, 2024	257.98	257.98	248.82	251.40
6542	NASDAQ	USLM	Wed, Jan 31, 2024	256.98	263.77	256.00	258.67
6541	NASDAQ	USLM	Tue, Jan 30, 2024	247.98	258.05	243.86	258.05
6540	NASDAQ	USLM	Mon, Jan 29, 2024	252.89	252.89	247.31	248.64
6539	NASDAQ	USLM	Fri, Jan 26, 2024	257.65	257.65	251.21	253.28
6538	NASDAQ	USLM	Thu, Jan 25, 2024	259.98	262.84	253.52	253.90
6537	NASDAQ	USLM	Wed, Jan 24, 2024	237.47	264.99	234.81	257.10
6536	NASDAQ	USLM	Tue, Jan 23, 2024	231.48	235.50	228.72	228.72
6535	NASDAQ	USLM	Mon, Jan 22, 2024	226.30	233.30	226.30	231.30
6534	NASDAQ	USLM	Fri, Jan 19, 2024	223.00	224.78	219.25	224.78
6533	NASDAQ	USLM	Thu, Jan 18, 2024	220.16	222.58	219.98	222.58
6532	NASDAQ	USLM	Wed, Jan 17, 2024	220.41	222.60	218.13	220.57
6531	NASDAQ	USLM	Tue, Jan 16, 2024	224.08	224.08	219.00	219.58
6530	NASDAQ	USLM	Fri, Jan 12, 2024	222.80	224.00	220.81	224.00
6529	NASDAQ	USLM	Thu, Jan 11, 2024	221.00	223.00	218.67	222.18
6528	NASDAQ	USLM	Wed, Jan 10, 2024	217.15	221.50	215.94	221.50
6527	NASDAQ	USLM	Tue, Jan 9, 2024	217.15	217.15	216.97	216.97
6526	NASDAQ	USLM	Mon, Jan 8, 2024	218.03	222.15	217.90	222.15
6525	NASDAQ	USLM	Fri, Jan 5, 2024	214.34	217.84	214.34	217.22
6524	NASDAQ	USLM	Thu, Jan 4, 2024	224.61	225.97	221.53	222.89
6523	NASDAQ	USLM	Wed, Jan 3, 2024	229.65	229.65	222.45	223.18
6522	NASDAQ	USLM	Tue, Jan 2, 2024	226.70	230.00	226.08	230.00
6521	NASDAQ	USLM	Fri, Dec 29, 2023	232.91	235.56	230.35	230.35
6520	NASDAQ	USLM	Thu, Dec 28, 2023	233.40	233.56	230.82	233.56
6519	NASDAQ	USLM	Wed, Dec 27, 2023	239.89	240.69	237.53	239.20
6518	NASDAQ	USLM	Tue, Dec 26, 2023	237.35	237.55	231.00	237.55
6517	NASDAQ	USLM	Fri, Dec 22, 2023	230.45	234.70	229.11	234.03
6516	NASDAQ	USLM	Thu, Dec 21, 2023	228.44	229.70	227.81	229.70
6515	NASDAQ	USLM	Wed, Dec 20, 2023	227.36	231.81	227.36	229.30
6514	NASDAQ	USLM	Tue, Dec 19, 2023	216.02	231.30	216.02	228.42
6513	NASDAQ	USLM	Mon, Dec 18, 2023	225.70	228.07	225.70	226.79
6512	NASDAQ	USLM	Fri, Dec 15, 2023	227.42	229.65	227.42	228.00
6511	NASDAQ	USLM	Thu, Dec 14, 2023	220.63	226.63	220.06	226.20
6510	NASDAQ	USLM	Wed, Dec 13, 2023	219.07	223.16	218.09	219.54
6509	NASDAQ	USLM	Tue, Dec 12, 2023	220.54	220.54	218.85	219.15
6508	NASDAQ	USLM	Mon, Dec 11, 2023	214.78	217.93	214.78	217.93
6507	NASDAQ	USLM	Fri, Dec 8, 2023	216.35	216.35	216.35	216.35
6506	NASDAQ	USLM	Thu, Dec 7, 2023	216.73	220.01	215.54	216.46
6505	NASDAQ	USLM	Wed, Dec 6, 2023	221.35	221.35	218.05	218.05
6504	NASDAQ	USLM	Tue, Dec 5, 2023	218.00	218.40	215.10	218.36
6503	NASDAQ	USLM	Mon, Dec 4, 2023	217.83	219.44	215.51	218.62
6502	NASDAQ	USLM	Fri, Dec 1, 2023	212.08	218.40	212.08	218.01
6501	NASDAQ	USLM	Thu, Nov 30, 2023	218.01	218.90	212.01	212.01
6500	NASDAQ	USLM	Wed, Nov 29, 2023	215.40	217.98	212.01	217.98
6499	NASDAQ	USLM	Tue, Nov 28, 2023	214.70	216.35	209.54	209.79
6498	NASDAQ	USLM	Mon, Nov 27, 2023	218.78	222.03	216.71	216.83
6497	NASDAQ	USLM	Fri, Nov 24, 2023	212.00	223.10	212.00	223.10
6496	NASDAQ	USLM	Wed, Nov 22, 2023	213.80	213.80	213.80	213.80
6495	NASDAQ	USLM	Tue, Nov 21, 2023	207.49	214.46	207.41	212.70
6494	NASDAQ	USLM	Mon, Nov 20, 2023	210.21	211.50	206.07	207.84
6493	NASDAQ	USLM	Fri, Nov 17, 2023	207.88	211.26	206.31	210.61
6492	NASDAQ	USLM	Thu, Nov 16, 2023	205.80	205.80	203.31	205.36
6491	NASDAQ	USLM	Wed, Nov 15, 2023	212.61	214.06	205.61	206.20
6490	NASDAQ	USLM	Tue, Nov 14, 2023	201.21	213.63	201.11	213.63
6489	NASDAQ	USLM	Mon, Nov 13, 2023	199.55	200.30	199.03	199.40
6488	NASDAQ	USLM	Fri, Nov 10, 2023	197.50	200.20	197.08	197.56
6487	NASDAQ	USLM	Thu, Nov 9, 2023	200.01	200.39	193.53	196.29
6486	NASDAQ	USLM	Wed, Nov 8, 2023	196.49	200.40	196.28	200.40
6485	NASDAQ	USLM	Tue, Nov 7, 2023	185.57	202.56	185.57	197.64
6484	NASDAQ	USLM	Mon, Nov 6, 2023	204.26	204.26	199.86	201.57
6483	NASDAQ	USLM	Fri, Nov 3, 2023	197.29	205.24	197.29	204.26
6482	NASDAQ	USLM	Thu, Nov 2, 2023	193.99	197.89	193.99	197.14
6481	NASDAQ	USLM	Wed, Nov 1, 2023	198.46	198.46	191.48	192.69
6480	NASDAQ	USLM	Tue, Oct 31, 2023	197.01	199.00	197.01	197.99
6479	NASDAQ	USLM	Mon, Oct 30, 2023	193.90	199.97	193.90	198.83
6478	NASDAQ	USLM	Fri, Oct 27, 2023	193.50	195.90	192.11	192.11
6477	NASDAQ	USLM	Thu, Oct 26, 2023	200.00	201.00	195.13	197.28
6476	NASDAQ	USLM	Wed, Oct 25, 2023	199.00	201.19	198.25	198.25
6475	NASDAQ	USLM	Tue, Oct 24, 2023	199.97	199.98	198.32	198.32
6474	NASDAQ	USLM	Mon, Oct 23, 2023	202.42	203.46	199.00	199.00
6473	NASDAQ	USLM	Fri, Oct 20, 2023	201.44	203.60	200.00	202.03
6472	NASDAQ	USLM	Thu, Oct 19, 2023	200.98	200.98	199.94	199.94
6471	NASDAQ	USLM	Wed, Oct 18, 2023	208.41	209.99	201.83	201.83
6470	NASDAQ	USLM	Tue, Oct 17, 2023	213.21	213.21	209.83	211.40
6469	NASDAQ	USLM	Mon, Oct 16, 2023	211.90	211.90	209.78	209.78
6468	NASDAQ	USLM	Fri, Oct 13, 2023	213.42	213.42	208.04	208.04
6467	NASDAQ	USLM	Thu, Oct 12, 2023	214.01	214.01	211.50	211.89
6466	NASDAQ	USLM	Wed, Oct 11, 2023	211.77	213.98	211.01	213.97
6465	NASDAQ	USLM	Tue, Oct 10, 2023	217.11	218.90	210.70	212.16
6464	NASDAQ	USLM	Mon, Oct 9, 2023	213.01	214.61	207.60	213.63
6463	NASDAQ	USLM	Fri, Oct 6, 2023	207.95	213.00	192.56	211.52
6462	NASDAQ	USLM	Thu, Oct 5, 2023	208.86	209.48	205.61	208.96
6461	NASDAQ	USLM	Wed, Oct 4, 2023	202.96	207.21	202.96	206.94
6460	NASDAQ	USLM	Tue, Oct 3, 2023	198.25	204.12	198.25	203.09
6459	NASDAQ	USLM	Mon, Oct 2, 2023	200.48	201.00	198.57	198.81
6458	NASDAQ	USLM	Fri, Sep 29, 2023	199.99	205.20	199.99	201.00
6457	NASDAQ	USLM	Thu, Sep 28, 2023	203.24	207.00	202.33	205.00
6456	NASDAQ	USLM	Wed, Sep 27, 2023	198.82	201.89	198.82	201.31
6455	NASDAQ	USLM	Tue, Sep 26, 2023	200.92	202.88	198.24	200.42
6454	NASDAQ	USLM	Mon, Sep 25, 2023	198.00	204.20	198.00	201.01
6453	NASDAQ	USLM	Fri, Sep 22, 2023	198.00	199.70	193.98	195.80
6452	NASDAQ	USLM	Thu, Sep 21, 2023	195.64	197.11	186.61	197.09
6451	NASDAQ	USLM	Wed, Sep 20, 2023	198.93	200.85	196.52	196.52
6450	NASDAQ	USLM	Tue, Sep 19, 2023	205.54	205.54	201.12	201.12
6449	NASDAQ	USLM	Mon, Sep 18, 2023	202.36	206.47	202.36	205.01
6448	NASDAQ	USLM	Fri, Sep 15, 2023	207.74	207.74	202.18	204.03
6447	NASDAQ	USLM	Thu, Sep 14, 2023	206.01	208.79	206.01	207.52
6446	NASDAQ	USLM	Wed, Sep 13, 2023	209.35	210.10	205.59	207.00
6445	NASDAQ	USLM	Tue, Sep 12, 2023	219.52	219.52	207.36	208.00
6444	NASDAQ	USLM	Mon, Sep 11, 2023	219.20	219.20	219.20	219.20
6443	NASDAQ	USLM	Fri, Sep 8, 2023	211.09	213.00	209.44	212.72
6442	NASDAQ	USLM	Thu, Sep 7, 2023	207.22	209.99	207.22	209.99
6441	NASDAQ	USLM	Wed, Sep 6, 2023	209.00	210.25	206.63	209.19
6440	NASDAQ	USLM	Tue, Sep 5, 2023	218.82	218.82	209.02	210.28
6439	NASDAQ	USLM	Fri, Sep 1, 2023	219.00	219.80	217.84	218.38
6438	NASDAQ	USLM	Thu, Aug 31, 2023	220.54	220.77	216.16	216.58
6437	NASDAQ	USLM	Wed, Aug 30, 2023	222.79	226.47	220.92	221.21
6436	NASDAQ	USLM	Tue, Aug 29, 2023	217.75	224.00	217.65	223.14
6435	NASDAQ	USLM	Mon, Aug 28, 2023	215.53	216.80	213.70	213.73
6434	NASDAQ	USLM	Fri, Aug 25, 2023	210.31	214.70	210.15	213.01
6433	NASDAQ	USLM	Thu, Aug 24, 2023	215.68	215.82	211.77	213.10
6432	NASDAQ	USLM	Wed, Aug 23, 2023	205.54	216.09	205.11	215.10
6431	NASDAQ	USLM	Tue, Aug 22, 2023	202.14	208.01	202.14	203.69
6430	NASDAQ	USLM	Mon, Aug 21, 2023	202.12	202.96	199.01	201.06
6429	NASDAQ	USLM	Fri, Aug 18, 2023	200.00	204.86	199.10	203.32
6428	NASDAQ	USLM	Thu, Aug 17, 2023	210.05	210.05	200.09	200.09
6427	NASDAQ	USLM	Wed, Aug 16, 2023	215.74	215.74	210.01	210.01
6426	NASDAQ	USLM	Tue, Aug 15, 2023	214.78	217.00	214.02	216.22
6425	NASDAQ	USLM	Mon, Aug 14, 2023	215.25	216.60	214.44	214.44
6424	NASDAQ	USLM	Fri, Aug 11, 2023	215.50	215.50	215.00	215.00
6423	NASDAQ	USLM	Thu, Aug 10, 2023	214.85	215.34	213.87	214.84
6422	NASDAQ	USLM	Wed, Aug 9, 2023	214.28	215.28	213.21	214.53
6421	NASDAQ	USLM	Tue, Aug 8, 2023	215.80	215.80	214.00	215.32
6420	NASDAQ	USLM	Mon, Aug 7, 2023	213.62	216.00	213.62	215.48
6419	NASDAQ	USLM	Fri, Aug 4, 2023	211.23	215.40	210.22	212.40
6418	NASDAQ	USLM	Thu, Aug 3, 2023	205.02	210.71	204.54	209.51
6417	NASDAQ	USLM	Wed, Aug 2, 2023	204.71	206.30	203.32	205.46
6416	NASDAQ	USLM	Tue, Aug 1, 2023	204.23	205.30	203.61	204.24
6415	NASDAQ	USLM	Mon, Jul 31, 2023	205.47	206.02	204.05	205.61
6414	NASDAQ	USLM	Fri, Jul 28, 2023	205.23	206.08	203.65	203.65
6413	NASDAQ	USLM	Thu, Jul 27, 2023	208.38	208.38	206.00	206.00
6412	NASDAQ	USLM	Wed, Jul 26, 2023	208.93	211.99	207.57	208.29
6411	NASDAQ	USLM	Tue, Jul 25, 2023	206.56	209.00	205.08	209.00
6410	NASDAQ	USLM	Mon, Jul 24, 2023	208.87	209.96	205.05	205.79
6409	NASDAQ	USLM	Fri, Jul 21, 2023	208.48	209.55	208.30	208.30
6408	NASDAQ	USLM	Thu, Jul 20, 2023	208.35	210.61	208.35	209.50
6407	NASDAQ	USLM	Wed, Jul 19, 2023	210.01	210.20	207.12	209.02
6406	NASDAQ	USLM	Tue, Jul 18, 2023	207.00	211.95	207.00	209.67
6405	NASDAQ	USLM	Mon, Jul 17, 2023	210.06	210.53	208.40	208.40
6404	NASDAQ	USLM	Fri, Jul 14, 2023	210.29	210.29	204.04	209.42
6403	NASDAQ	USLM	Thu, Jul 13, 2023	211.49	211.49	209.02	209.30
6402	NASDAQ	USLM	Wed, Jul 12, 2023	212.87	214.16	208.23	208.99
6401	NASDAQ	USLM	Tue, Jul 11, 2023	199.83	212.36	198.45	210.23
6400	NASDAQ	USLM	Mon, Jul 10, 2023	197.01	200.96	197.01	198.52
6399	NASDAQ	USLM	Fri, Jul 7, 2023	198.00	200.24	197.01	197.01
6398	NASDAQ	USLM	Thu, Jul 6, 2023	202.00	202.00	194.90	195.51
6397	NASDAQ	USLM	Wed, Jul 5, 2023	206.96	206.96	203.70	203.70
6396	NASDAQ	USLM	Mon, Jul 3, 2023	208.30	211.21	206.20	206.98
6395	NASDAQ	USLM	Fri, Jun 30, 2023	207.00	210.40	205.30	208.89
6394	NASDAQ	USLM	Thu, Jun 29, 2023	201.83	205.83	201.83	205.83
6393	NASDAQ	USLM	Wed, Jun 28, 2023	198.46	200.47	198.46	200.47
6392	NASDAQ	USLM	Tue, Jun 27, 2023	196.00	199.20	193.50	198.97
6391	NASDAQ	USLM	Mon, Jun 26, 2023	194.00	195.41	193.53	195.00
6390	NASDAQ	USLM	Fri, Jun 23, 2023	189.44	192.39	189.44	192.29
6389	NASDAQ	USLM	Thu, Jun 22, 2023	193.32	193.80	190.90	190.90
6388	NASDAQ	USLM	Wed, Jun 21, 2023	193.00	194.35	192.01	192.01
6387	NASDAQ	USLM	Tue, Jun 20, 2023	194.77	194.77	192.42	193.19
6386	NASDAQ	USLM	Fri, Jun 16, 2023	195.86	195.86	194.00	194.00
6385	NASDAQ	USLM	Thu, Jun 15, 2023	193.50	195.41	190.87	195.41
6384	NASDAQ	USLM	Wed, Jun 14, 2023	195.60	196.75	192.06	193.62
6383	NASDAQ	USLM	Tue, Jun 13, 2023	192.75	196.80	192.31	194.00
6382	NASDAQ	USLM	Mon, Jun 12, 2023	189.66	192.85	188.86	192.85
6381	NASDAQ	USLM	Fri, Jun 9, 2023	190.04	192.50	189.94	190.68
6380	NASDAQ	USLM	Thu, Jun 8, 2023	190.88	192.48	187.48	191.95
6379	NASDAQ	USLM	Wed, Jun 7, 2023	189.48	193.20	189.48	191.00
6378	NASDAQ	USLM	Tue, Jun 6, 2023	188.86	190.89	188.12	188.40
6377	NASDAQ	USLM	Mon, Jun 5, 2023	185.48	185.48	183.68	185.06
6376	NASDAQ	USLM	Fri, Jun 2, 2023	183.02	186.20	182.98	186.20
6375	NASDAQ	USLM	Thu, Jun 1, 2023	179.91	181.50	179.91	180.21
6374	NASDAQ	USLM	Wed, May 31, 2023	186.36	186.36	177.96	181.42
6373	NASDAQ	USLM	Tue, May 30, 2023	183.66	186.00	183.60	186.00
6372	NASDAQ	USLM	Fri, May 26, 2023	182.27	182.27	182.00	182.00
6371	NASDAQ	USLM	Thu, May 25, 2023	184.98	184.98	180.55	180.55
6370	NASDAQ	USLM	Wed, May 24, 2023	182.46	182.46	182.46	182.46
6369	NASDAQ	USLM	Tue, May 23, 2023	188.00	189.19	185.51	185.51
6368	NASDAQ	USLM	Mon, May 22, 2023	187.60	190.67	186.01	186.41
6367	NASDAQ	USLM	Fri, May 19, 2023	190.19	192.00	186.24	186.40
6366	NASDAQ	USLM	Thu, May 18, 2023	182.06	189.00	182.06	189.00
6365	NASDAQ	USLM	Wed, May 17, 2023	178.82	184.20	177.16	184.20
6364	NASDAQ	USLM	Tue, May 16, 2023	180.84	184.75	179.22	180.95
6363	NASDAQ	USLM	Mon, May 15, 2023	168.44	177.90	168.44	177.90
6362	NASDAQ	USLM	Fri, May 12, 2023	168.61	168.61	167.99	167.99
6361	NASDAQ	USLM	Thu, May 11, 2023	165.31	165.31	164.25	164.25
6360	NASDAQ	USLM	Wed, May 10, 2023	163.00	164.82	163.00	164.82
6359	NASDAQ	USLM	Tue, May 9, 2023	165.93	167.54	151.53	162.96
6358	NASDAQ	USLM	Mon, May 8, 2023	167.59	168.85	164.25	164.25
6357	NASDAQ	USLM	Fri, May 5, 2023	164.98	168.84	163.50	165.98
6356	NASDAQ	USLM	Thu, May 4, 2023	157.31	160.35	157.31	160.35
6355	NASDAQ	USLM	Wed, May 3, 2023	161.50	162.61	158.55	158.55
6354	NASDAQ	USLM	Tue, May 2, 2023	160.77	161.63	159.54	161.63
6353	NASDAQ	USLM	Mon, May 1, 2023	161.78	161.80	161.40	161.40
6352	NASDAQ	USLM	Fri, Apr 28, 2023	161.95	161.95	158.60	160.90
6351	NASDAQ	USLM	Thu, Apr 27, 2023	158.68	161.87	158.68	161.69
6350	NASDAQ	USLM	Wed, Apr 26, 2023	158.20	159.94	158.20	159.94
6349	NASDAQ	USLM	Tue, Apr 25, 2023	159.72	159.72	159.00	159.50
6348	NASDAQ	USLM	Mon, Apr 24, 2023	159.15	159.15	159.15	159.15
6347	NASDAQ	USLM	Fri, Apr 21, 2023	159.70	160.66	159.70	160.50
6346	NASDAQ	USLM	Thu, Apr 20, 2023	160.99	160.99	160.86	160.98
6345	NASDAQ	USLM	Wed, Apr 19, 2023	157.18	158.20	157.18	158.20
6344	NASDAQ	USLM	Tue, Apr 18, 2023	156.40	156.40	154.35	154.35
6343	NASDAQ	USLM	Mon, Apr 17, 2023	151.15	155.78	150.24	154.10
6342	NASDAQ	USLM	Fri, Apr 14, 2023	153.69	154.95	153.55	153.55
6341	NASDAQ	USLM	Thu, Apr 13, 2023	155.00	155.00	154.96	154.96
6340	NASDAQ	USLM	Wed, Apr 12, 2023	150.20	155.16	150.20	155.16
6339	NASDAQ	USLM	Tue, Apr 11, 2023	155.53	155.53	150.20	150.20
6338	NASDAQ	USLM	Mon, Apr 10, 2023	146.97	159.55	145.34	150.20
6337	NASDAQ	USLM	Thu, Apr 6, 2023	147.28	147.28	146.13	146.13
6336	NASDAQ	USLM	Wed, Apr 5, 2023	152.99	152.99	148.98	148.98
6335	NASDAQ	USLM	Tue, Apr 4, 2023	155.51	158.29	155.51	156.50
6334	NASDAQ	USLM	Mon, Apr 3, 2023	152.50	155.01	152.50	155.01
6333	NASDAQ	USLM	Fri, Mar 31, 2023	152.00	152.69	152.00	152.69
6332	NASDAQ	USLM	Thu, Mar 30, 2023	152.40	152.40	148.73	152.00
6331	NASDAQ	USLM	Wed, Mar 29, 2023	157.69	157.69	151.25	151.25
6330	NASDAQ	USLM	Tue, Mar 28, 2023	153.96	156.97	153.96	154.70
6329	NASDAQ	USLM	Mon, Mar 27, 2023	151.91	151.91	151.91	151.91
6328	NASDAQ	USLM	Fri, Mar 24, 2023	147.45	149.99	147.45	149.99
6327	NASDAQ	USLM	Thu, Mar 23, 2023	147.45	147.45	147.45	147.45
6326	NASDAQ	USLM	Wed, Mar 22, 2023	150.48	150.48	150.12	150.12
6325	NASDAQ	USLM	Tue, Mar 21, 2023	152.00	152.00	152.00	152.00
6324	NASDAQ	USLM	Mon, Mar 20, 2023	157.50	157.50	152.40	152.83
6323	NASDAQ	USLM	Fri, Mar 17, 2023	152.78	153.50	152.78	153.50
6322	NASDAQ	USLM	Thu, Mar 16, 2023	152.43	154.19	152.20	154.19
6321	NASDAQ	USLM	Wed, Mar 15, 2023	147.19	149.01	145.49	149.01
6320	NASDAQ	USLM	Tue, Mar 14, 2023	145.87	149.00	141.59	148.01
6319	NASDAQ	USLM	Mon, Mar 13, 2023	143.40	143.40	143.40	143.40
6318	NASDAQ	USLM	Fri, Mar 10, 2023	151.37	151.37	150.04	150.10
6317	NASDAQ	USLM	Thu, Mar 9, 2023	159.99	159.99	153.27	153.27
6316	NASDAQ	USLM	Wed, Mar 8, 2023	158.00	160.00	157.30	159.47
6315	NASDAQ	USLM	Tue, Mar 7, 2023	156.94	158.00	156.94	158.00
6314	NASDAQ	USLM	Mon, Mar 6, 2023	160.68	160.68	156.24	156.24
6313	NASDAQ	USLM	Fri, Mar 3, 2023	160.34	163.65	160.34	163.65
6312	NASDAQ	USLM	Thu, Mar 2, 2023	163.71	164.03	161.46	161.46
6311	NASDAQ	USLM	Wed, Mar 1, 2023	162.90	165.00	162.26	164.11
6310	NASDAQ	USLM	Tue, Feb 28, 2023	160.40	163.81	160.40	161.30
6309	NASDAQ	USLM	Mon, Feb 27, 2023	162.04	165.04	159.55	160.40
6308	NASDAQ	USLM	Fri, Feb 24, 2023	162.27	162.79	160.25	162.75
6307	NASDAQ	USLM	Thu, Feb 23, 2023	163.20	164.80	158.20	163.48
6306	NASDAQ	USLM	Wed, Feb 22, 2023	163.50	165.00	160.06	160.06
6305	NASDAQ	USLM	Tue, Feb 21, 2023	163.35	168.76	159.09	163.15
6304	NASDAQ	USLM	Fri, Feb 17, 2023	159.81	163.18	159.81	163.18
6303	NASDAQ	USLM	Thu, Feb 16, 2023	159.33	159.33	158.49	158.49
6302	NASDAQ	USLM	Wed, Feb 15, 2023	159.90	162.02	159.90	161.02
6301	NASDAQ	USLM	Tue, Feb 14, 2023	161.45	161.46	161.20	161.20
6300	NASDAQ	USLM	Mon, Feb 13, 2023	154.06	163.70	154.06	161.50
6299	NASDAQ	USLM	Fri, Feb 10, 2023	152.00	157.30	151.59	156.11
6298	NASDAQ	USLM	Thu, Feb 9, 2023	153.00	156.87	152.14	152.14
6297	NASDAQ	USLM	Wed, Feb 8, 2023	154.17	156.75	154.09	154.09
6296	NASDAQ	USLM	Tue, Feb 7, 2023	153.61	156.50	153.15	156.50
6295	NASDAQ	USLM	Mon, Feb 6, 2023	152.80	155.69	151.40	155.69
6294	NASDAQ	USLM	Fri, Feb 3, 2023	152.80	152.80	152.80	152.80
6293	NASDAQ	USLM	Thu, Feb 2, 2023	147.00	151.09	145.00	151.09
6292	NASDAQ	USLM	Wed, Feb 1, 2023	148.20	148.20	148.20	148.20
6291	NASDAQ	USLM	Tue, Jan 31, 2023	152.76	152.76	150.05	151.80
6290	NASDAQ	USLM	Mon, Jan 30, 2023	150.78	152.10	150.78	151.54
6289	NASDAQ	USLM	Fri, Jan 27, 2023	152.45	152.52	151.30	152.52
6288	NASDAQ	USLM	Thu, Jan 26, 2023	150.00	151.96	149.08	151.96
6287	NASDAQ	USLM	Wed, Jan 25, 2023	147.19	150.00	147.19	150.00
6286	NASDAQ	USLM	Tue, Jan 24, 2023	145.59	147.38	145.59	147.38
6285	NASDAQ	USLM	Mon, Jan 23, 2023	145.53	145.53	145.49	145.49
6284	NASDAQ	USLM	Fri, Jan 20, 2023	143.94	147.42	143.94	147.38
6283	NASDAQ	USLM	Thu, Jan 19, 2023	140.71	143.27	140.71	143.27
6282	NASDAQ	USLM	Wed, Jan 18, 2023	142.00	142.00	140.10	140.10
6281	NASDAQ	USLM	Tue, Jan 17, 2023	141.20	143.42	141.20	141.80
6280	NASDAQ	USLM	Fri, Jan 13, 2023	149.40	149.40	143.99	146.20
6279	NASDAQ	USLM	Thu, Jan 12, 2023	148.00	149.05	147.01	149.05
6278	NASDAQ	USLM	Wed, Jan 11, 2023	144.11	149.00	144.11	148.33
6277	NASDAQ	USLM	Tue, Jan 10, 2023	144.97	144.97	144.97	144.97
6276	NASDAQ	USLM	Mon, Jan 9, 2023	142.02	143.35	142.00	143.35
6275	NASDAQ	USLM	Fri, Jan 6, 2023	143.80	143.80	143.80	143.80
6274	NASDAQ	USLM	Thu, Jan 5, 2023	135.36	141.27	135.36	139.47
6273	NASDAQ	USLM	Wed, Jan 4, 2023	134.70	134.70	134.70	134.70
6272	NASDAQ	USLM	Tue, Jan 3, 2023	140.76	140.76	137.02	137.02
6271	NASDAQ	USLM	Fri, Dec 30, 2022	139.94	140.76	137.06	140.76
6270	NASDAQ	USLM	Thu, Dec 29, 2022	132.73	137.94	132.73	137.94
6269	NASDAQ	USLM	Wed, Dec 28, 2022	135.32	137.37	132.09	132.09
6268	NASDAQ	USLM	Tue, Dec 27, 2022	136.31	139.95	135.95	136.00
6267	NASDAQ	USLM	Fri, Dec 23, 2022	137.69	139.00	137.00	137.00
6266	NASDAQ	USLM	Thu, Dec 22, 2022	140.97	140.97	129.29	136.03
6265	NASDAQ	USLM	Wed, Dec 21, 2022	142.29	146.41	142.05	143.85
6264	NASDAQ	USLM	Tue, Dec 20, 2022	139.42	143.30	139.42	142.50
6263	NASDAQ	USLM	Mon, Dec 19, 2022	139.96	141.40	139.13	140.00
6262	NASDAQ	USLM	Fri, Dec 16, 2022	139.20	139.69	138.97	138.97
6261	NASDAQ	USLM	Thu, Dec 15, 2022	143.31	143.31	140.90	140.90
6260	NASDAQ	USLM	Wed, Dec 14, 2022	146.94	146.94	145.01	145.01
6259	NASDAQ	USLM	Tue, Dec 13, 2022	146.56	148.76	143.44	145.98
6258	NASDAQ	USLM	Mon, Dec 12, 2022	150.95	151.00	144.04	146.51
6257	NASDAQ	USLM	Fri, Dec 9, 2022	150.50	151.23	150.00	150.11
6256	NASDAQ	USLM	Thu, Dec 8, 2022	150.56	154.00	149.81	149.81
6255	NASDAQ	USLM	Wed, Dec 7, 2022	147.05	152.77	146.50	151.78
6254	NASDAQ	USLM	Tue, Dec 6, 2022	144.67	146.78	144.67	146.78
6253	NASDAQ	USLM	Mon, Dec 5, 2022	137.36	143.64	137.36	143.64
6252	NASDAQ	USLM	Fri, Dec 2, 2022	142.42	146.24	140.13	142.20
6251	NASDAQ	USLM	Thu, Dec 1, 2022	138.00	142.79	138.00	142.79
6250	NASDAQ	USLM	Wed, Nov 30, 2022	136.32	139.70	135.43	138.98
6249	NASDAQ	USLM	Tue, Nov 29, 2022	137.30	138.00	137.30	138.00
6248	NASDAQ	USLM	Mon, Nov 28, 2022	137.90	137.90	136.85	137.30
6247	NASDAQ	USLM	Fri, Nov 25, 2022	134.76	137.15	134.76	137.15
6246	NASDAQ	USLM	Wed, Nov 23, 2022	134.29	136.90	134.29	134.74
6245	NASDAQ	USLM	Tue, Nov 22, 2022	135.00	137.11	133.90	136.91
6244	NASDAQ	USLM	Mon, Nov 21, 2022	134.95	134.95	133.80	133.80
6243	NASDAQ	USLM	Fri, Nov 18, 2022	135.94	135.94	132.50	133.90
6242	NASDAQ	USLM	Thu, Nov 17, 2022	129.00	135.36	129.00	134.39
6241	NASDAQ	USLM	Wed, Nov 16, 2022	128.14	132.99	128.14	132.30
6240	NASDAQ	USLM	Tue, Nov 15, 2022	130.00	130.02	129.17	129.17
6239	NASDAQ	USLM	Mon, Nov 14, 2022	130.00	131.39	128.43	129.10
6238	NASDAQ	USLM	Fri, Nov 11, 2022	137.00	137.00	134.66	135.50
6237	NASDAQ	USLM	Thu, Nov 10, 2022	132.92	137.20	132.92	137.20
6236	NASDAQ	USLM	Wed, Nov 9, 2022	130.70	130.70	130.70	130.70
6235	NASDAQ	USLM	Tue, Nov 8, 2022	130.52	131.10	130.01	130.98
6234	NASDAQ	USLM	Mon, Nov 7, 2022	130.95	130.95	127.41	130.55
6233	NASDAQ	USLM	Fri, Nov 4, 2022	130.00	131.89	130.00	131.89
6232	NASDAQ	USLM	Thu, Nov 3, 2022	131.30	136.73	129.60	129.60
6231	NASDAQ	USLM	Wed, Nov 2, 2022	123.93	128.81	123.93	127.19
6230	NASDAQ	USLM	Tue, Nov 1, 2022	126.06	129.00	124.34	126.63
6229	NASDAQ	USLM	Mon, Oct 31, 2022	125.98	126.15	124.52	126.15
6228	NASDAQ	USLM	Fri, Oct 28, 2022	125.24	126.50	125.24	126.50
6227	NASDAQ	USLM	Thu, Oct 27, 2022	120.00	120.86	119.03	119.03
6226	NASDAQ	USLM	Wed, Oct 26, 2022	120.00	120.00	118.82	119.11
6225	NASDAQ	USLM	Tue, Oct 25, 2022	115.50	118.19	115.50	118.19
6224	NASDAQ	USLM	Mon, Oct 24, 2022	108.11	116.25	108.11	116.25
6223	NASDAQ	USLM	Fri, Oct 21, 2022	108.06	112.83	107.96	112.83
6222	NASDAQ	USLM	Thu, Oct 20, 2022	108.90	108.90	106.90	107.51
6221	NASDAQ	USLM	Wed, Oct 19, 2022	107.28	108.90	106.29	108.90
6220	NASDAQ	USLM	Tue, Oct 18, 2022	110.00	110.00	109.12	109.19
6219	NASDAQ	USLM	Mon, Oct 17, 2022	108.00	108.99	108.00	108.92
6218	NASDAQ	USLM	Fri, Oct 14, 2022	105.43	106.81	105.02	106.00
6217	NASDAQ	USLM	Thu, Oct 13, 2022	106.59	109.70	106.59	107.99
6216	NASDAQ	USLM	Wed, Oct 12, 2022	107.40	107.40	107.40	107.40
6215	NASDAQ	USLM	Tue, Oct 11, 2022	106.00	106.00	105.92	105.92
6214	NASDAQ	USLM	Mon, Oct 10, 2022	108.24	108.24	106.31	106.31
6213	NASDAQ	USLM	Fri, Oct 7, 2022	107.30	107.30	105.66	105.66
6212	NASDAQ	USLM	Thu, Oct 6, 2022	107.45	107.45	107.45	107.45
6211	NASDAQ	USLM	Wed, Oct 5, 2022	106.40	106.40	105.90	105.90
6210	NASDAQ	USLM	Tue, Oct 4, 2022	106.00	106.40	106.00	106.40
6209	NASDAQ	USLM	Mon, Oct 3, 2022	105.09	106.10	105.09	106.10
6208	NASDAQ	USLM	Fri, Sep 30, 2022	103.97	106.00	102.20	102.20
6207	NASDAQ	USLM	Thu, Sep 29, 2022	102.85	103.12	102.12	103.12
6206	NASDAQ	USLM	Wed, Sep 28, 2022	103.80	105.40	103.76	104.12
6205	NASDAQ	USLM	Tue, Sep 27, 2022	104.94	104.94	102.70	102.70
6204	NASDAQ	USLM	Mon, Sep 26, 2022	103.95	104.49	103.95	104.49
6203	NASDAQ	USLM	Fri, Sep 23, 2022	103.10	104.11	102.79	103.50
6202	NASDAQ	USLM	Thu, Sep 22, 2022	107.15	107.15	106.03	106.26
6201	NASDAQ	USLM	Wed, Sep 21, 2022	109.04	109.04	108.75	108.93
6200	NASDAQ	USLM	Tue, Sep 20, 2022	106.21	108.25	105.81	108.14
6199	NASDAQ	USLM	Mon, Sep 19, 2022	104.79	107.69	104.79	107.69
6198	NASDAQ	USLM	Fri, Sep 16, 2022	105.40	106.41	105.16	106.41
6197	NASDAQ	USLM	Thu, Sep 15, 2022	104.35	106.50	104.35	105.77
6196	NASDAQ	USLM	Wed, Sep 14, 2022	105.09	106.11	103.62	103.62
6195	NASDAQ	USLM	Tue, Sep 13, 2022	108.00	108.25	105.68	106.00
6194	NASDAQ	USLM	Mon, Sep 12, 2022	106.77	107.72	106.58	107.72
6193	NASDAQ	USLM	Fri, Sep 9, 2022	107.62	107.62	104.64	105.39
6192	NASDAQ	USLM	Thu, Sep 8, 2022	105.92	105.95	105.65	105.95
6191	NASDAQ	USLM	Wed, Sep 7, 2022	107.81	107.81	104.91	106.82
6190	NASDAQ	USLM	Tue, Sep 6, 2022	104.23	107.30	104.10	105.02
6189	NASDAQ	USLM	Fri, Sep 2, 2022	107.00	109.55	104.52	104.52
6188	NASDAQ	USLM	Thu, Sep 1, 2022	102.80	105.45	102.80	105.45
6187	NASDAQ	USLM	Wed, Aug 31, 2022	105.02	105.02	102.79	102.79
6186	NASDAQ	USLM	Tue, Aug 30, 2022	107.43	107.43	104.54	104.54
6185	NASDAQ	USLM	Mon, Aug 29, 2022	106.86	108.56	106.47	107.10
6184	NASDAQ	USLM	Fri, Aug 26, 2022	109.18	109.54	106.67	107.72
6183	NASDAQ	USLM	Thu, Aug 25, 2022	107.78	108.98	107.68	108.49
6182	NASDAQ	USLM	Wed, Aug 24, 2022	107.99	109.91	107.24	107.51
6181	NASDAQ	USLM	Tue, Aug 23, 2022	111.67	111.67	107.60	107.60
6180	NASDAQ	USLM	Mon, Aug 22, 2022	107.00	109.40	107.00	107.65
6179	NASDAQ	USLM	Fri, Aug 19, 2022	105.10	107.00	104.23	106.30
6178	NASDAQ	USLM	Thu, Aug 18, 2022	104.00	107.76	104.00	106.99
6177	NASDAQ	USLM	Wed, Aug 17, 2022	106.11	106.22	103.48	103.48
6176	NASDAQ	USLM	Tue, Aug 16, 2022	107.74	108.77	105.26	105.26
6175	NASDAQ	USLM	Mon, Aug 15, 2022	104.99	111.29	104.99	108.48
6174	NASDAQ	USLM	Fri, Aug 12, 2022	106.52	111.81	104.31	105.20
6173	NASDAQ	USLM	Thu, Aug 11, 2022	111.00	111.87	105.59	106.30
6172	NASDAQ	USLM	Wed, Aug 10, 2022	108.00	111.87	108.00	111.19
6171	NASDAQ	USLM	Tue, Aug 9, 2022	107.01	108.42	105.51	107.20
6170	NASDAQ	USLM	Mon, Aug 8, 2022	106.54	108.63	104.55	108.63
6169	NASDAQ	USLM	Fri, Aug 5, 2022	105.30	105.30	105.30	105.30
6168	NASDAQ	USLM	Thu, Aug 4, 2022	106.58	106.58	104.50	104.50
6167	NASDAQ	USLM	Wed, Aug 3, 2022	103.15	103.81	103.00	103.67
6166	NASDAQ	USLM	Tue, Aug 2, 2022	102.61	105.00	102.61	103.16
6165	NASDAQ	USLM	Mon, Aug 1, 2022	103.86	104.00	103.86	103.97
6164	NASDAQ	USLM	Fri, Jul 29, 2022	104.80	105.05	102.15	102.87
6163	NASDAQ	USLM	Thu, Jul 28, 2022	111.45	111.45	104.06	104.38
6162	NASDAQ	USLM	Wed, Jul 27, 2022	112.00	114.01	112.00	113.48
6161	NASDAQ	USLM	Tue, Jul 26, 2022	111.05	112.26	109.40	109.40
6160	NASDAQ	USLM	Mon, Jul 25, 2022	107.53	108.56	107.52	107.81
6159	NASDAQ	USLM	Fri, Jul 22, 2022	109.10	109.41	108.10	108.10
6158	NASDAQ	USLM	Thu, Jul 21, 2022	110.70	110.70	110.70	110.70
6157	NASDAQ	USLM	Wed, Jul 20, 2022	105.57	109.63	105.57	107.89
6156	NASDAQ	USLM	Tue, Jul 19, 2022	106.01	106.38	105.22	105.22
6155	NASDAQ	USLM	Mon, Jul 18, 2022	107.26	108.62	105.51	105.51
6154	NASDAQ	USLM	Fri, Jul 15, 2022	107.01	107.64	106.11	107.64
6153	NASDAQ	USLM	Thu, Jul 14, 2022	106.52	106.52	104.31	105.68
6152	NASDAQ	USLM	Wed, Jul 13, 2022	106.37	107.76	106.37	107.76
6151	NASDAQ	USLM	Tue, Jul 12, 2022	108.81	108.81	108.50	108.50
6150	NASDAQ	USLM	Mon, Jul 11, 2022	106.51	107.65	106.51	107.65
6149	NASDAQ	USLM	Fri, Jul 8, 2022	109.65	109.75	108.96	108.96
6148	NASDAQ	USLM	Thu, Jul 7, 2022	109.58	109.58	109.55	109.55
6147	NASDAQ	USLM	Wed, Jul 6, 2022	105.13	105.30	105.13	105.30
6146	NASDAQ	USLM	Tue, Jul 5, 2022	106.00	106.00	104.33	105.12
6145	NASDAQ	USLM	Fri, Jul 1, 2022	107.70	107.70	106.15	106.15
6144	NASDAQ	USLM	Thu, Jun 30, 2022	106.05	106.50	105.60	105.60
6143	NASDAQ	USLM	Wed, Jun 29, 2022	109.24	110.14	105.04	106.18
6142	NASDAQ	USLM	Tue, Jun 28, 2022	108.70	110.14	108.70	110.14
6141	NASDAQ	USLM	Mon, Jun 27, 2022	109.86	110.28	108.59	110.28
6140	NASDAQ	USLM	Fri, Jun 24, 2022	107.14	110.08	106.89	109.88
6139	NASDAQ	USLM	Thu, Jun 23, 2022	108.01	108.01	104.30	106.00
6138	NASDAQ	USLM	Wed, Jun 22, 2022	107.55	110.70	107.50	107.63
6137	NASDAQ	USLM	Tue, Jun 21, 2022	110.25	110.25	109.70	109.70
6136	NASDAQ	USLM	Fri, Jun 17, 2022	107.98	109.51	107.80	109.51
6135	NASDAQ	USLM	Thu, Jun 16, 2022	108.70	108.70	106.94	107.54
6134	NASDAQ	USLM	Wed, Jun 15, 2022	111.65	112.07	109.70	110.15
6133	NASDAQ	USLM	Tue, Jun 14, 2022	115.48	115.48	111.28	111.28
6132	NASDAQ	USLM	Mon, Jun 13, 2022	113.27	113.27	112.00	112.60
6131	NASDAQ	USLM	Fri, Jun 10, 2022	118.20	118.20	114.44	115.69
6130	NASDAQ	USLM	Thu, Jun 9, 2022	121.55	121.55	119.41	119.41
6129	NASDAQ	USLM	Wed, Jun 8, 2022	120.02	123.40	120.02	123.40
6128	NASDAQ	USLM	Tue, Jun 7, 2022	121.01	122.37	121.01	122.37
6127	NASDAQ	USLM	Mon, Jun 6, 2022	122.37	122.40	121.52	121.52
6126	NASDAQ	USLM	Fri, Jun 3, 2022	120.82	122.77	120.82	122.77
6125	NASDAQ	USLM	Thu, Jun 2, 2022	120.66	122.74	120.66	120.83
6124	NASDAQ	USLM	Wed, Jun 1, 2022	116.65	121.59	116.15	120.86
6123	NASDAQ	USLM	Tue, May 31, 2022	117.21	118.92	117.00	118.92
6122	NASDAQ	USLM	Fri, May 27, 2022	116.11	117.78	116.11	117.78
6121	NASDAQ	USLM	Thu, May 26, 2022	115.80	116.25	114.83	116.25
6120	NASDAQ	USLM	Wed, May 25, 2022	111.00	115.67	109.54	113.66
6119	NASDAQ	USLM	Tue, May 24, 2022	113.38	113.38	109.54	109.54
6118	NASDAQ	USLM	Mon, May 23, 2022	112.81	113.47	112.81	113.47
6117	NASDAQ	USLM	Fri, May 20, 2022	112.06	112.08	110.46	112.08
6116	NASDAQ	USLM	Thu, May 19, 2022	112.80	113.49	109.69	110.19
6115	NASDAQ	USLM	Wed, May 18, 2022	113.00	114.00	112.36	112.42
6114	NASDAQ	USLM	Tue, May 17, 2022	114.29	114.29	113.30	113.91
6113	NASDAQ	USLM	Mon, May 16, 2022	110.14	113.00	110.02	112.00
6112	NASDAQ	USLM	Fri, May 13, 2022	110.41	113.02	109.80	112.40
6111	NASDAQ	USLM	Thu, May 12, 2022	107.90	109.79	107.17	109.79
6110	NASDAQ	USLM	Wed, May 11, 2022	104.25	109.42	104.25	105.40
6109	NASDAQ	USLM	Tue, May 10, 2022	107.11	107.11	104.99	104.99
6108	NASDAQ	USLM	Mon, May 9, 2022	108.63	108.63	105.08	107.34
6107	NASDAQ	USLM	Fri, May 6, 2022	108.79	108.90	108.53	108.53
6106	NASDAQ	USLM	Thu, May 5, 2022	110.00	111.68	108.22	109.16
6105	NASDAQ	USLM	Wed, May 4, 2022	111.41	113.08	110.96	111.92
6104	NASDAQ	USLM	Tue, May 3, 2022	111.80	112.32	110.34	111.40
6103	NASDAQ	USLM	Mon, May 2, 2022	109.52	111.92	109.52	111.92
6102	NASDAQ	USLM	Fri, Apr 29, 2022	109.52	111.17	109.00	109.51
6101	NASDAQ	USLM	Thu, Apr 28, 2022	110.52	112.73	110.52	112.70
6100	NASDAQ	USLM	Wed, Apr 27, 2022	112.26	112.26	109.05	109.22
6099	NASDAQ	USLM	Tue, Apr 26, 2022	112.50	114.88	109.12	110.72
6098	NASDAQ	USLM	Mon, Apr 25, 2022	112.77	112.88	112.00	112.09
6097	NASDAQ	USLM	Fri, Apr 22, 2022	115.25	115.37	112.56	112.85
6096	NASDAQ	USLM	Thu, Apr 21, 2022	117.00	117.40	115.22	115.22
6095	NASDAQ	USLM	Wed, Apr 20, 2022	116.99	117.00	116.78	116.78
6094	NASDAQ	USLM	Tue, Apr 19, 2022	115.28	117.12	115.28	115.99
6093	NASDAQ	USLM	Mon, Apr 18, 2022	116.02	116.15	115.28	115.28
6092	NASDAQ	USLM	Thu, Apr 14, 2022	115.74	116.89	115.52	116.26
6091	NASDAQ	USLM	Wed, Apr 13, 2022	115.24	115.53	114.61	115.23
6090	NASDAQ	USLM	Tue, Apr 12, 2022	115.89	116.50	115.10	115.14
6089	NASDAQ	USLM	Mon, Apr 11, 2022	114.52	115.71	114.52	115.69
6088	NASDAQ	USLM	Fri, Apr 8, 2022	115.02	116.90	113.00	114.50
6087	NASDAQ	USLM	Thu, Apr 7, 2022	117.75	117.75	114.48	116.11
6086	NASDAQ	USLM	Wed, Apr 6, 2022	115.27	116.13	114.84	115.60
6085	NASDAQ	USLM	Tue, Apr 5, 2022	118.56	118.56	117.55	117.55
6084	NASDAQ	USLM	Mon, Apr 4, 2022	118.25	119.72	118.25	118.27
6083	NASDAQ	USLM	Fri, Apr 1, 2022	116.50	117.43	116.50	116.77
6082	NASDAQ	USLM	Thu, Mar 31, 2022	118.67	118.67	114.72	116.04
6081	NASDAQ	USLM	Wed, Mar 30, 2022	119.01	119.50	115.92	116.40
6080	NASDAQ	USLM	Tue, Mar 29, 2022	115.60	116.30	115.29	115.79
6079	NASDAQ	USLM	Mon, Mar 28, 2022	117.09	117.10	114.15	115.64
6078	NASDAQ	USLM	Fri, Mar 25, 2022	115.85	119.93	115.85	117.80
6077	NASDAQ	USLM	Thu, Mar 24, 2022	113.20	116.97	113.20	116.76
6076	NASDAQ	USLM	Wed, Mar 23, 2022	115.00	116.31	113.50	113.87
6075	NASDAQ	USLM	Tue, Mar 22, 2022	118.87	118.87	116.80	117.75
6074	NASDAQ	USLM	Mon, Mar 21, 2022	117.77	118.03	116.52	118.03
6073	NASDAQ	USLM	Fri, Mar 18, 2022	115.28	117.75	115.28	117.75
6072	NASDAQ	USLM	Thu, Mar 17, 2022	113.77	116.68	113.77	116.68
6071	NASDAQ	USLM	Wed, Mar 16, 2022	115.13	115.13	113.60	113.60
6070	NASDAQ	USLM	Tue, Mar 15, 2022	114.59	114.81	114.59	114.81
6069	NASDAQ	USLM	Mon, Mar 14, 2022	115.99	118.99	114.18	115.54
6068	NASDAQ	USLM	Fri, Mar 11, 2022	115.83	116.50	115.83	116.31
6067	NASDAQ	USLM	Thu, Mar 10, 2022	114.39	115.99	114.35	115.99
6066	NASDAQ	USLM	Wed, Mar 9, 2022	115.81	116.98	115.81	116.49
6065	NASDAQ	USLM	Tue, Mar 8, 2022	114.87	116.89	112.80	114.50
6064	NASDAQ	USLM	Mon, Mar 7, 2022	119.61	119.61	114.00	114.45
6063	NASDAQ	USLM	Fri, Mar 4, 2022	118.00	118.00	116.62	116.62
6062	NASDAQ	USLM	Thu, Mar 3, 2022	117.00	117.59	116.91	117.18
6061	NASDAQ	USLM	Wed, Mar 2, 2022	118.14	118.14	116.65	116.65
6060	NASDAQ	USLM	Tue, Mar 1, 2022	116.90	116.90	115.01	115.01
6059	NASDAQ	USLM	Mon, Feb 28, 2022	117.52	119.25	117.52	117.53
6058	NASDAQ	USLM	Fri, Feb 25, 2022	117.84	121.10	117.35	118.00
6057	NASDAQ	USLM	Thu, Feb 24, 2022	115.20	117.83	115.20	117.83
6056	NASDAQ	USLM	Wed, Feb 23, 2022	118.02	118.02	117.25	117.25
6055	NASDAQ	USLM	Tue, Feb 22, 2022	120.00	120.00	117.96	117.96
6054	NASDAQ	USLM	Fri, Feb 18, 2022	119.02	120.27	119.02	120.12
6053	NASDAQ	USLM	Thu, Feb 17, 2022	118.72	118.72	118.72	118.72
6052	NASDAQ	USLM	Wed, Feb 16, 2022	119.50	120.43	118.01	119.72
6051	NASDAQ	USLM	Tue, Feb 15, 2022	120.98	121.02	118.51	119.49
6050	NASDAQ	USLM	Mon, Feb 14, 2022	118.00	118.66	116.43	117.89
6049	NASDAQ	USLM	Fri, Feb 11, 2022	117.44	118.46	117.00	117.05
6048	NASDAQ	USLM	Thu, Feb 10, 2022	120.77	120.77	118.02	118.10
6047	NASDAQ	USLM	Wed, Feb 9, 2022	121.85	122.00	120.52	121.30
6046	NASDAQ	USLM	Tue, Feb 8, 2022	120.52	123.52	120.24	121.89
6045	NASDAQ	USLM	Mon, Feb 7, 2022	120.01	123.63	120.01	120.30
6044	NASDAQ	USLM	Fri, Feb 4, 2022	121.36	121.36	117.83	119.97
6043	NASDAQ	USLM	Thu, Feb 3, 2022	120.57	122.38	120.42	121.00
6042	NASDAQ	USLM	Wed, Feb 2, 2022	123.52	123.77	120.05	120.57
6041	NASDAQ	USLM	Tue, Feb 1, 2022	126.02	126.44	123.27	124.13
6040	NASDAQ	USLM	Mon, Jan 31, 2022	125.30	126.49	125.00	126.49
6039	NASDAQ	USLM	Fri, Jan 28, 2022	122.26	126.52	122.26	126.52
6038	NASDAQ	USLM	Thu, Jan 27, 2022	122.60	125.13	122.25	122.25
6037	NASDAQ	USLM	Wed, Jan 26, 2022	124.00	125.69	122.01	122.40
6036	NASDAQ	USLM	Tue, Jan 25, 2022	126.82	126.82	123.02	123.45
6035	NASDAQ	USLM	Mon, Jan 24, 2022	123.38	127.51	123.38	127.51
6034	NASDAQ	USLM	Fri, Jan 21, 2022	124.30	127.70	122.80	123.38
6033	NASDAQ	USLM	Thu, Jan 20, 2022	125.43	129.00	125.15	125.15
6032	NASDAQ	USLM	Wed, Jan 19, 2022	125.03	126.80	125.03	125.50
6031	NASDAQ	USLM	Tue, Jan 18, 2022	124.31	126.01	124.31	125.50
6030	NASDAQ	USLM	Fri, Jan 14, 2022	128.25	128.25	125.07	126.00
6029	NASDAQ	USLM	Thu, Jan 13, 2022	126.58	128.36	126.50	126.62
6028	NASDAQ	USLM	Wed, Jan 12, 2022	128.09	128.17	125.47	127.05
6027	NASDAQ	USLM	Tue, Jan 11, 2022	128.30	128.62	126.40	126.40
6026	NASDAQ	USLM	Mon, Jan 10, 2022	126.90	128.13	125.25	127.74
6025	NASDAQ	USLM	Fri, Jan 7, 2022	131.60	133.85	127.95	128.80
6024	NASDAQ	USLM	Thu, Jan 6, 2022	127.52	131.07	124.45	131.07
6023	NASDAQ	USLM	Wed, Jan 5, 2022	131.87	132.01	129.30	129.30
6022	NASDAQ	USLM	Tue, Jan 4, 2022	129.61	132.99	129.61	130.43
6021	NASDAQ	USLM	Mon, Jan 3, 2022	130.64	133.00	130.22	130.22
6020	NASDAQ	USLM	Fri, Dec 31, 2021	126.61	129.81	120.92	129.02
6019	NASDAQ	USLM	Thu, Dec 30, 2021	129.71	129.71	127.07	127.07
6018	NASDAQ	USLM	Wed, Dec 29, 2021	131.00	131.00	128.00	129.70
6017	NASDAQ	USLM	Tue, Dec 28, 2021	134.75	134.75	128.92	131.82
6016	NASDAQ	USLM	Mon, Dec 27, 2021	130.00	132.58	129.00	131.02
6015	NASDAQ	USLM	Thu, Dec 23, 2021	127.64	129.41	126.00	129.41
6014	NASDAQ	USLM	Wed, Dec 22, 2021	125.00	128.95	125.00	127.08
6013	NASDAQ	USLM	Tue, Dec 21, 2021	122.59	127.26	122.59	125.50
6012	NASDAQ	USLM	Mon, Dec 20, 2021	122.30	126.43	122.14	122.25
6011	NASDAQ	USLM	Fri, Dec 17, 2021	123.61	126.50	122.74	125.71
6010	NASDAQ	USLM	Thu, Dec 16, 2021	123.00	125.98	122.40	123.80
6009	NASDAQ	USLM	Wed, Dec 15, 2021	120.00	123.29	120.00	122.88
6008	NASDAQ	USLM	Tue, Dec 14, 2021	121.52	121.65	119.52	119.52
6007	NASDAQ	USLM	Mon, Dec 13, 2021	123.45	123.45	120.05	121.52
6006	NASDAQ	USLM	Fri, Dec 10, 2021	121.50	125.41	120.45	122.22
6005	NASDAQ	USLM	Thu, Dec 9, 2021	123.00	125.56	120.11	120.11
6004	NASDAQ	USLM	Wed, Dec 8, 2021	123.52	124.12	123.52	124.12
6003	NASDAQ	USLM	Tue, Dec 7, 2021	124.40	124.40	123.52	123.52
6002	NASDAQ	USLM	Mon, Dec 6, 2021	124.51	124.51	122.26	124.27
6001	NASDAQ	USLM	Fri, Dec 3, 2021	125.51	125.71	119.96	121.40
6000	NASDAQ	USLM	Thu, Dec 2, 2021	121.31	126.79	121.31	126.79
5999	NASDAQ	USLM	Wed, Dec 1, 2021	120.27	128.40	120.27	120.34
5998	NASDAQ	USLM	Tue, Nov 30, 2021	125.32	129.33	119.15	119.15
5997	NASDAQ	USLM	Mon, Nov 29, 2021	129.88	129.88	126.00	126.00
5996	NASDAQ	USLM	Fri, Nov 26, 2021	129.84	131.81	126.18	126.66
5995	NASDAQ	USLM	Wed, Nov 24, 2021	134.61	135.60	133.55	135.60
5994	NASDAQ	USLM	Tue, Nov 23, 2021	137.27	138.88	134.00	135.77
5993	NASDAQ	USLM	Mon, Nov 22, 2021	135.10	136.12	134.20	136.12
5992	NASDAQ	USLM	Fri, Nov 19, 2021	134.61	138.07	134.18	134.18
5991	NASDAQ	USLM	Thu, Nov 18, 2021	138.49	138.49	134.84	135.52
5990	NASDAQ	USLM	Wed, Nov 17, 2021	136.53	138.49	135.00	138.49
5989	NASDAQ	USLM	Tue, Nov 16, 2021	134.54	138.95	134.54	138.58
5988	NASDAQ	USLM	Mon, Nov 15, 2021	137.84	137.84	135.54	137.65
5987	NASDAQ	USLM	Fri, Nov 12, 2021	136.99	137.03	136.99	137.00
5986	NASDAQ	USLM	Thu, Nov 11, 2021	136.53	136.53	134.45	135.99
5985	NASDAQ	USLM	Wed, Nov 10, 2021	136.72	136.72	132.96	134.00
5984	NASDAQ	USLM	Tue, Nov 9, 2021	136.20	137.89	134.88	135.84
5983	NASDAQ	USLM	Mon, Nov 8, 2021	135.00	137.95	134.95	137.25
5982	NASDAQ	USLM	Fri, Nov 5, 2021	130.60	133.80	127.38	133.80
5981	NASDAQ	USLM	Thu, Nov 4, 2021	130.00	132.40	126.00	129.60
5980	NASDAQ	USLM	Wed, Nov 3, 2021	129.02	130.47	127.93	129.51
5979	NASDAQ	USLM	Tue, Nov 2, 2021	124.49	128.13	124.29	126.40
5978	NASDAQ	USLM	Mon, Nov 1, 2021	123.83	124.00	123.00	123.56
5977	NASDAQ	USLM	Fri, Oct 29, 2021	121.93	124.71	121.93	123.48
5976	NASDAQ	USLM	Thu, Oct 28, 2021	119.00	124.71	119.00	122.60
5975	NASDAQ	USLM	Wed, Oct 27, 2021	120.77	122.20	119.90	120.00
5974	NASDAQ	USLM	Tue, Oct 26, 2021	121.20	121.20	119.00	119.48
5973	NASDAQ	USLM	Mon, Oct 25, 2021	119.44	122.84	118.00	121.20
5972	NASDAQ	USLM	Fri, Oct 22, 2021	117.88	118.53	117.48	118.51
5971	NASDAQ	USLM	Thu, Oct 21, 2021	117.03	118.20	116.35	117.02
5970	NASDAQ	USLM	Wed, Oct 20, 2021	114.85	118.22	114.85	118.22
5969	NASDAQ	USLM	Tue, Oct 19, 2021	115.01	115.05	111.83	113.32
5968	NASDAQ	USLM	Mon, Oct 18, 2021	119.59	119.66	114.14	114.90
5967	NASDAQ	USLM	Fri, Oct 15, 2021	116.54	120.00	116.54	119.07
5966	NASDAQ	USLM	Thu, Oct 14, 2021	113.88	116.94	113.88	114.75
5965	NASDAQ	USLM	Wed, Oct 13, 2021	113.50	114.50	112.69	112.80
5964	NASDAQ	USLM	Tue, Oct 12, 2021	114.00	116.57	112.64	113.00
5963	NASDAQ	USLM	Mon, Oct 11, 2021	117.25	117.25	112.86	113.18
5962	NASDAQ	USLM	Fri, Oct 8, 2021	117.18	117.65	117.05	117.65
5961	NASDAQ	USLM	Thu, Oct 7, 2021	121.08	121.08	118.30	118.30
5960	NASDAQ	USLM	Wed, Oct 6, 2021	118.00	118.04	117.00	117.00
5959	NASDAQ	USLM	Tue, Oct 5, 2021	118.72	119.00	118.20	118.20
5958	NASDAQ	USLM	Mon, Oct 4, 2021	120.06	120.06	119.02	119.02
5957	NASDAQ	USLM	Fri, Oct 1, 2021	120.33	121.80	118.44	120.00
5956	NASDAQ	USLM	Thu, Sep 30, 2021	123.23	123.23	120.80	120.80
5955	NASDAQ	USLM	Wed, Sep 29, 2021	120.01	125.22	120.01	122.16
5954	NASDAQ	USLM	Tue, Sep 28, 2021	120.00	124.20	116.42	120.00
5953	NASDAQ	USLM	Mon, Sep 27, 2021	120.18	122.80	119.31	119.64
5952	NASDAQ	USLM	Fri, Sep 24, 2021	121.76	123.87	119.31	120.00
5951	NASDAQ	USLM	Thu, Sep 23, 2021	122.77	125.74	122.50	122.60
5950	NASDAQ	USLM	Wed, Sep 22, 2021	122.52	124.99	122.52	122.90
5949	NASDAQ	USLM	Tue, Sep 21, 2021	120.30	122.85	120.30	121.74
5948	NASDAQ	USLM	Mon, Sep 20, 2021	123.17	124.60	120.10	120.10
5947	NASDAQ	USLM	Fri, Sep 17, 2021	134.12	135.45	123.99	125.00
5946	NASDAQ	USLM	Thu, Sep 16, 2021	133.75	135.00	132.44	133.20
5945	NASDAQ	USLM	Wed, Sep 15, 2021	134.40	134.59	133.01	134.59
5944	NASDAQ	USLM	Tue, Sep 14, 2021	135.00	137.00	132.93	132.93
5943	NASDAQ	USLM	Mon, Sep 13, 2021	135.11	138.00	135.00	135.00
5942	NASDAQ	USLM	Fri, Sep 10, 2021	136.51	137.51	135.03	135.03
5941	NASDAQ	USLM	Thu, Sep 9, 2021	140.00	141.11	137.84	137.84
5940	NASDAQ	USLM	Wed, Sep 8, 2021	142.00	142.29	140.05	140.34
5939	NASDAQ	USLM	Tue, Sep 7, 2021	143.42	146.00	141.00	142.99
5938	NASDAQ	USLM	Fri, Sep 3, 2021	146.45	146.45	146.45	146.45
5937	NASDAQ	USLM	Thu, Sep 2, 2021	144.49	144.80	144.49	144.80
5936	NASDAQ	USLM	Wed, Sep 1, 2021	146.00	147.00	146.00	147.00
5935	NASDAQ	USLM	Tue, Aug 31, 2021	147.32	147.32	145.22	146.09
5934	NASDAQ	USLM	Mon, Aug 30, 2021	148.05	148.05	147.61	147.61
5933	NASDAQ	USLM	Fri, Aug 27, 2021	147.42	149.85	147.42	149.85
5932	NASDAQ	USLM	Thu, Aug 26, 2021	146.00	146.10	146.00	146.10
5931	NASDAQ	USLM	Wed, Aug 25, 2021	146.60	150.00	146.00	147.80
5930	NASDAQ	USLM	Tue, Aug 24, 2021	145.26	145.77	144.75	145.77
5929	NASDAQ	USLM	Mon, Aug 23, 2021	144.25	146.21	144.25	145.74
5928	NASDAQ	USLM	Fri, Aug 20, 2021	145.03	145.73	143.74	144.23
5927	NASDAQ	USLM	Thu, Aug 19, 2021	146.02	147.45	145.01	146.05
5926	NASDAQ	USLM	Wed, Aug 18, 2021	148.00	148.00	146.44	146.44
5925	NASDAQ	USLM	Tue, Aug 17, 2021	148.87	149.18	145.71	147.04
5924	NASDAQ	USLM	Mon, Aug 16, 2021	150.21	153.00	146.13	147.27
5923	NASDAQ	USLM	Fri, Aug 13, 2021	150.90	152.08	150.90	152.08
5922	NASDAQ	USLM	Thu, Aug 12, 2021	149.96	153.79	146.27	153.79
5921	NASDAQ	USLM	Wed, Aug 11, 2021	149.23	149.23	148.00	149.00
5920	NASDAQ	USLM	Tue, Aug 10, 2021	147.10	149.00	143.02	149.00
5919	NASDAQ	USLM	Mon, Aug 9, 2021	146.41	147.02	143.65	147.02
5918	NASDAQ	USLM	Fri, Aug 6, 2021	145.00	146.55	145.00	146.00
5917	NASDAQ	USLM	Thu, Aug 5, 2021	144.42	144.68	143.51	144.68
5916	NASDAQ	USLM	Wed, Aug 4, 2021	144.99	144.99	142.00	142.00
5915	NASDAQ	USLM	Tue, Aug 3, 2021	140.96	145.00	140.96	144.45
5914	NASDAQ	USLM	Mon, Aug 2, 2021	139.00	141.44	136.41	141.10
5913	NASDAQ	USLM	Fri, Jul 30, 2021	139.00	139.00	139.00	139.00
5912	NASDAQ	USLM	Thu, Jul 29, 2021	138.49	141.24	138.49	140.70
5911	NASDAQ	USLM	Wed, Jul 28, 2021	139.99	141.49	139.99	141.49
5910	NASDAQ	USLM	Tue, Jul 27, 2021	139.98	139.99	138.73	139.99
5909	NASDAQ	USLM	Mon, Jul 26, 2021	139.50	141.50	139.50	139.72
5908	NASDAQ	USLM	Fri, Jul 23, 2021	139.80	141.22	137.49	139.41
5907	NASDAQ	USLM	Thu, Jul 22, 2021	139.80	139.80	139.80	139.80
5906	NASDAQ	USLM	Wed, Jul 21, 2021	140.64	142.10	140.64	140.80
5905	NASDAQ	USLM	Tue, Jul 20, 2021	140.39	142.44	140.00	141.50
5904	NASDAQ	USLM	Mon, Jul 19, 2021	138.00	141.00	136.48	138.52
5903	NASDAQ	USLM	Fri, Jul 16, 2021	140.65	140.65	137.56	138.63
5902	NASDAQ	USLM	Thu, Jul 15, 2021	138.22	139.40	138.22	139.40
5901	NASDAQ	USLM	Wed, Jul 14, 2021	139.28	139.46	136.50	138.30
5900	NASDAQ	USLM	Tue, Jul 13, 2021	136.50	138.81	136.50	138.81
5899	NASDAQ	USLM	Mon, Jul 12, 2021	137.93	137.93	137.93	137.93
5898	NASDAQ	USLM	Fri, Jul 9, 2021	140.88	140.88	139.31	139.31
5897	NASDAQ	USLM	Thu, Jul 8, 2021	137.35	140.90	137.35	140.34
5896	NASDAQ	USLM	Wed, Jul 7, 2021	138.00	140.35	136.34	140.35
5895	NASDAQ	USLM	Tue, Jul 6, 2021	140.00	140.00	138.50	138.50
5894	NASDAQ	USLM	Fri, Jul 2, 2021	140.00	140.76	140.00	140.00
5893	NASDAQ	USLM	Thu, Jul 1, 2021	140.90	141.00	139.31	140.85
5892	NASDAQ	USLM	Wed, Jun 30, 2021	138.50	141.00	138.50	139.09
5891	NASDAQ	USLM	Tue, Jun 29, 2021	140.22	140.51	139.70	139.70
5890	NASDAQ	USLM	Mon, Jun 28, 2021	141.88	142.10	139.68	140.86
5889	NASDAQ	USLM	Fri, Jun 25, 2021	141.25	142.95	137.89	139.33
5888	NASDAQ	USLM	Thu, Jun 24, 2021	138.30	140.08	136.23	139.47
5887	NASDAQ	USLM	Wed, Jun 23, 2021	138.35	138.35	136.61	136.61
5886	NASDAQ	USLM	Tue, Jun 22, 2021	138.40	140.89	136.95	136.95
5885	NASDAQ	USLM	Mon, Jun 21, 2021	133.11	140.30	133.11	137.92
5884	NASDAQ	USLM	Fri, Jun 18, 2021	135.00	139.92	133.09	133.32
5883	NASDAQ	USLM	Thu, Jun 17, 2021	142.99	142.99	135.98	135.98
5882	NASDAQ	USLM	Wed, Jun 16, 2021	138.62	140.00	137.05	138.20
5881	NASDAQ	USLM	Tue, Jun 15, 2021	140.98	141.50	138.00	140.00
5880	NASDAQ	USLM	Mon, Jun 14, 2021	138.15	141.60	138.15	140.00
5879	NASDAQ	USLM	Fri, Jun 11, 2021	141.90	141.90	140.08	141.78
5878	NASDAQ	USLM	Thu, Jun 10, 2021	141.84	142.34	140.16	142.20
5877	NASDAQ	USLM	Wed, Jun 9, 2021	143.00	143.00	140.25	141.80
5876	NASDAQ	USLM	Tue, Jun 8, 2021	140.22	141.00	139.88	140.13
5875	NASDAQ	USLM	Mon, Jun 7, 2021	137.45	141.50	137.45	140.62
5874	NASDAQ	USLM	Fri, Jun 4, 2021	138.06	139.45	136.14	137.30
5873	NASDAQ	USLM	Thu, Jun 3, 2021	139.00	139.00	136.14	137.31
5872	NASDAQ	USLM	Wed, Jun 2, 2021	140.94	140.99	138.00	138.62
5871	NASDAQ	USLM	Tue, Jun 1, 2021	139.00	141.50	139.00	140.07
5870	NASDAQ	USLM	Fri, May 28, 2021	140.00	140.00	138.54	139.15
5869	NASDAQ	USLM	Thu, May 27, 2021	142.29	142.29	138.88	139.50
5868	NASDAQ	USLM	Wed, May 26, 2021	137.80	143.36	137.51	140.88
5867	NASDAQ	USLM	Tue, May 25, 2021	138.90	138.90	136.74	136.80
5866	NASDAQ	USLM	Mon, May 24, 2021	138.00	140.00	137.82	137.82
5865	NASDAQ	USLM	Fri, May 21, 2021	140.51	140.51	137.81	138.49
5864	NASDAQ	USLM	Thu, May 20, 2021	140.00	141.22	138.20	138.95
5863	NASDAQ	USLM	Wed, May 19, 2021	141.21	141.21	138.00	138.50
5862	NASDAQ	USLM	Tue, May 18, 2021	140.00	140.00	139.14	139.14
5861	NASDAQ	USLM	Mon, May 17, 2021	141.48	141.48	140.00	140.00
5860	NASDAQ	USLM	Fri, May 14, 2021	142.25	143.10	140.53	141.48
5859	NASDAQ	USLM	Thu, May 13, 2021	140.21	143.39	140.21	141.75
5858	NASDAQ	USLM	Wed, May 12, 2021	143.40	144.00	140.75	141.26
5857	NASDAQ	USLM	Tue, May 11, 2021	140.46	143.84	139.50	142.88
5856	NASDAQ	USLM	Mon, May 10, 2021	140.30	142.74	140.00	140.02
5855	NASDAQ	USLM	Fri, May 7, 2021	141.83	142.85	141.83	142.76
5854	NASDAQ	USLM	Thu, May 6, 2021	143.59	143.59	142.35	142.96
5853	NASDAQ	USLM	Wed, May 5, 2021	144.68	144.82	143.20	144.82
5852	NASDAQ	USLM	Tue, May 4, 2021	141.24	143.35	139.42	143.20
5851	NASDAQ	USLM	Mon, May 3, 2021	137.03	143.13	137.03	141.15
5850	NASDAQ	USLM	Fri, Apr 30, 2021	139.97	142.00	137.99	138.18
5849	NASDAQ	USLM	Thu, Apr 29, 2021	142.60	144.03	139.40	139.40
5848	NASDAQ	USLM	Wed, Apr 28, 2021	146.20	146.20	142.45	142.45
5847	NASDAQ	USLM	Tue, Apr 27, 2021	145.54	149.59	145.50	146.50
5846	NASDAQ	USLM	Mon, Apr 26, 2021	146.53	147.34	145.00	145.49
5845	NASDAQ	USLM	Fri, Apr 23, 2021	145.54	146.00	143.79	144.60
5844	NASDAQ	USLM	Thu, Apr 22, 2021	142.00	143.70	141.89	142.00
5843	NASDAQ	USLM	Wed, Apr 21, 2021	140.50	146.49	139.71	142.95
5842	NASDAQ	USLM	Tue, Apr 20, 2021	142.22	143.56	139.00	140.50
5841	NASDAQ	USLM	Mon, Apr 19, 2021	145.36	146.42	142.14	143.80
5840	NASDAQ	USLM	Fri, Apr 16, 2021	146.00	146.49	144.74	146.00
5839	NASDAQ	USLM	Thu, Apr 15, 2021	142.00	144.68	142.00	144.68
5838	NASDAQ	USLM	Wed, Apr 14, 2021	141.48	145.71	140.65	144.00
5837	NASDAQ	USLM	Tue, Apr 13, 2021	147.31	147.31	140.31	142.24
5836	NASDAQ	USLM	Mon, Apr 12, 2021	145.48	146.75	141.64	146.40
5835	NASDAQ	USLM	Fri, Apr 9, 2021	144.17	144.17	140.86	143.60
5834	NASDAQ	USLM	Thu, Apr 8, 2021	143.21	143.73	140.25	142.99
5833	NASDAQ	USLM	Wed, Apr 7, 2021	141.01	142.24	139.42	139.42
5832	NASDAQ	USLM	Tue, Apr 6, 2021	143.26	143.69	138.96	140.89
5831	NASDAQ	USLM	Mon, Apr 5, 2021	139.19	142.01	138.11	141.98
5830	NASDAQ	USLM	Thu, Apr 1, 2021	134.54	136.82	131.75	136.45
5829	NASDAQ	USLM	Wed, Mar 31, 2021	136.36	136.36	130.07	133.71
5828	NASDAQ	USLM	Tue, Mar 30, 2021	139.26	139.42	132.51	134.90
5827	NASDAQ	USLM	Mon, Mar 29, 2021	137.59	137.59	133.25	134.10
5826	NASDAQ	USLM	Fri, Mar 26, 2021	132.01	147.07	132.01	135.88
5825	NASDAQ	USLM	Thu, Mar 25, 2021	128.70	135.34	128.70	130.41
5824	NASDAQ	USLM	Wed, Mar 24, 2021	130.01	137.34	128.70	128.70
5823	NASDAQ	USLM	Tue, Mar 23, 2021	141.35	142.00	131.35	131.35
5822	NASDAQ	USLM	Mon, Mar 22, 2021	146.94	147.11	142.21	142.21
5821	NASDAQ	USLM	Fri, Mar 19, 2021	144.46	147.04	142.90	147.00
5820	NASDAQ	USLM	Thu, Mar 18, 2021	142.51	147.85	142.51	144.00
5819	NASDAQ	USLM	Wed, Mar 17, 2021	141.90	146.00	141.90	143.45
5818	NASDAQ	USLM	Tue, Mar 16, 2021	145.54	146.30	142.49	143.21
5817	NASDAQ	USLM	Mon, Mar 15, 2021	148.25	150.00	144.52	145.40
5816	NASDAQ	USLM	Fri, Mar 12, 2021	146.00	151.50	145.88	149.27
5815	NASDAQ	USLM	Thu, Mar 11, 2021	156.00	156.00	145.89	146.90
5814	NASDAQ	USLM	Wed, Mar 10, 2021	148.98	154.89	148.98	154.89
5813	NASDAQ	USLM	Tue, Mar 9, 2021	149.38	150.15	147.30	147.75
5812	NASDAQ	USLM	Mon, Mar 8, 2021	147.00	150.00	146.50	150.00
5811	NASDAQ	USLM	Fri, Mar 5, 2021	143.98	146.38	141.71	146.38
5810	NASDAQ	USLM	Thu, Mar 4, 2021	146.02	146.02	139.00	139.23
5809	NASDAQ	USLM	Wed, Mar 3, 2021	145.04	145.56	143.06	143.06
5808	NASDAQ	USLM	Tue, Mar 2, 2021	146.03	146.20	143.60	143.60
5807	NASDAQ	USLM	Mon, Mar 1, 2021	143.25	145.95	143.25	145.48
5806	NASDAQ	USLM	Fri, Feb 26, 2021	139.50	141.88	138.89	140.14
5805	NASDAQ	USLM	Thu, Feb 25, 2021	145.47	145.47	139.51	139.51
5804	NASDAQ	USLM	Wed, Feb 24, 2021	144.30	145.90	142.60	145.31
5803	NASDAQ	USLM	Tue, Feb 23, 2021	141.95	144.15	140.48	143.79
5802	NASDAQ	USLM	Mon, Feb 22, 2021	140.15	142.15	139.89	141.26
5801	NASDAQ	USLM	Fri, Feb 19, 2021	137.11	139.88	137.11	139.88
5800	NASDAQ	USLM	Thu, Feb 18, 2021	139.15	139.42	136.51	136.51
5799	NASDAQ	USLM	Wed, Feb 17, 2021	138.90	138.90	135.78	138.63
5798	NASDAQ	USLM	Tue, Feb 16, 2021	139.94	140.65	137.29	138.02
5797	NASDAQ	USLM	Fri, Feb 12, 2021	139.08	139.08	136.05	138.00
5796	NASDAQ	USLM	Thu, Feb 11, 2021	138.04	139.25	135.14	135.14
5795	NASDAQ	USLM	Wed, Feb 10, 2021	139.00	139.60	138.15	138.15
5794	NASDAQ	USLM	Tue, Feb 9, 2021	136.92	138.90	136.02	138.90
5793	NASDAQ	USLM	Mon, Feb 8, 2021	131.46	136.70	130.94	136.70
5792	NASDAQ	USLM	Fri, Feb 5, 2021	129.15	130.26	128.89	130.09
5791	NASDAQ	USLM	Thu, Feb 4, 2021	130.00	131.33	129.00	129.56
5790	NASDAQ	USLM	Wed, Feb 3, 2021	127.80	129.55	126.48	129.55
5789	NASDAQ	USLM	Tue, Feb 2, 2021	130.00	130.00	127.82	128.80
5788	NASDAQ	USLM	Mon, Feb 1, 2021	122.96	130.09	122.88	128.63
5787	NASDAQ	USLM	Fri, Jan 29, 2021	123.73	124.00	120.62	121.00
5786	NASDAQ	USLM	Thu, Jan 28, 2021	123.35	126.63	123.10	124.10
5785	NASDAQ	USLM	Wed, Jan 27, 2021	127.89	128.08	123.35	123.35
5784	NASDAQ	USLM	Tue, Jan 26, 2021	131.31	131.31	126.50	128.20
5783	NASDAQ	USLM	Mon, Jan 25, 2021	128.94	130.35	127.00	130.00
5782	NASDAQ	USLM	Fri, Jan 22, 2021	130.54	134.10	127.11	128.36
5781	NASDAQ	USLM	Thu, Jan 21, 2021	133.46	134.21	131.00	131.00
5780	NASDAQ	USLM	Wed, Jan 20, 2021	129.98	135.20	129.98	132.94
5779	NASDAQ	USLM	Tue, Jan 19, 2021	127.70	129.80	127.70	129.58
5778	NASDAQ	USLM	Fri, Jan 15, 2021	124.09	126.77	124.00	126.77
5777	NASDAQ	USLM	Thu, Jan 14, 2021	125.88	127.40	125.02	125.02
5776	NASDAQ	USLM	Wed, Jan 13, 2021	126.39	126.39	124.00	124.84
5775	NASDAQ	USLM	Tue, Jan 12, 2021	126.16	127.36	125.84	126.70
5774	NASDAQ	USLM	Mon, Jan 11, 2021	125.00	125.80	124.57	125.47
5773	NASDAQ	USLM	Fri, Jan 8, 2021	123.38	125.15	123.36	125.15
5772	NASDAQ	USLM	Thu, Jan 7, 2021	123.10	124.48	121.39	124.45
5771	NASDAQ	USLM	Wed, Jan 6, 2021	118.49	125.88	118.35	120.99
5770	NASDAQ	USLM	Tue, Jan 5, 2021	115.37	118.00	115.37	116.80
5769	NASDAQ	USLM	Mon, Jan 4, 2021	115.18	115.80	114.58	115.20
5768	NASDAQ	USLM	Thu, Dec 31, 2020	114.00	115.00	114.00	114.00
5767	NASDAQ	USLM	Wed, Dec 30, 2020	114.65	115.45	113.94	115.40
5766	NASDAQ	USLM	Tue, Dec 29, 2020	113.96	114.00	112.08	114.00
5765	NASDAQ	USLM	Mon, Dec 28, 2020	115.80	116.45	114.83	114.83
5764	NASDAQ	USLM	Thu, Dec 24, 2020	115.46	115.46	113.35	114.00
5763	NASDAQ	USLM	Wed, Dec 23, 2020	114.81	115.56	113.89	114.47
5762	NASDAQ	USLM	Tue, Dec 22, 2020	112.67	115.03	112.67	114.76
5761	NASDAQ	USLM	Mon, Dec 21, 2020	113.94	116.45	112.70	113.69
5760	NASDAQ	USLM	Fri, Dec 18, 2020	115.94	116.99	113.15	113.99
5759	NASDAQ	USLM	Thu, Dec 17, 2020	115.84	116.54	113.72	114.10
5758	NASDAQ	USLM	Wed, Dec 16, 2020	116.50	118.30	115.00	115.00
5757	NASDAQ	USLM	Tue, Dec 15, 2020	116.20	117.00	116.20	116.51
5756	NASDAQ	USLM	Mon, Dec 14, 2020	113.00	115.00	113.00	114.40
5755	NASDAQ	USLM	Fri, Dec 11, 2020	114.34	114.34	112.00	113.69
5754	NASDAQ	USLM	Thu, Dec 10, 2020	113.17	114.50	112.65	114.17
5753	NASDAQ	USLM	Wed, Dec 9, 2020	115.00	115.00	112.00	112.62
5752	NASDAQ	USLM	Tue, Dec 8, 2020	110.44	114.34	110.44	114.27
5751	NASDAQ	USLM	Mon, Dec 7, 2020	109.30	113.90	106.46	110.65
5750	NASDAQ	USLM	Fri, Dec 4, 2020	112.62	112.62	105.50	107.60
5749	NASDAQ	USLM	Thu, Dec 3, 2020	111.80	114.53	111.05	111.34
5748	NASDAQ	USLM	Wed, Dec 2, 2020	110.74	111.39	110.50	111.12
5747	NASDAQ	USLM	Tue, Dec 1, 2020	111.00	112.71	109.37	110.52
5746	NASDAQ	USLM	Mon, Nov 30, 2020	111.63	112.40	110.40	110.70
5745	NASDAQ	USLM	Fri, Nov 27, 2020	110.85	111.84	109.58	110.40
5744	NASDAQ	USLM	Wed, Nov 25, 2020	103.75	119.24	103.10	108.40
5743	NASDAQ	USLM	Tue, Nov 24, 2020	96.41	103.60	96.41	102.50
5742	NASDAQ	USLM	Mon, Nov 23, 2020	97.00	97.13	95.50	96.37
5741	NASDAQ	USLM	Fri, Nov 20, 2020	98.61	100.00	95.30	96.40
5740	NASDAQ	USLM	Thu, Nov 19, 2020	100.00	101.90	100.00	100.20
5739	NASDAQ	USLM	Wed, Nov 18, 2020	101.81	101.85	101.55	101.55
5738	NASDAQ	USLM	Tue, Nov 17, 2020	102.27	103.28	101.83	102.21
5737	NASDAQ	USLM	Mon, Nov 16, 2020	103.94	104.40	100.36	103.92
5736	NASDAQ	USLM	Fri, Nov 13, 2020	98.61	100.63	98.61	100.63
5735	NASDAQ	USLM	Thu, Nov 12, 2020	103.77	103.77	97.06	98.25
5734	NASDAQ	USLM	Wed, Nov 11, 2020	109.01	109.85	103.99	105.71
5733	NASDAQ	USLM	Tue, Nov 10, 2020	101.95	108.82	101.00	108.61
5732	NASDAQ	USLM	Mon, Nov 9, 2020	101.00	109.87	98.85	98.85
5731	NASDAQ	USLM	Fri, Nov 6, 2020	95.16	97.17	94.60	95.59
5730	NASDAQ	USLM	Thu, Nov 5, 2020	96.75	96.75	94.25	94.25
5729	NASDAQ	USLM	Wed, Nov 4, 2020	96.03	97.97	96.03	97.97
5728	NASDAQ	USLM	Tue, Nov 3, 2020	95.24	97.96	95.00	97.96
5727	NASDAQ	USLM	Mon, Nov 2, 2020	94.62	94.98	94.62	94.98
5726	NASDAQ	USLM	Fri, Oct 30, 2020	95.02	95.02	92.70	92.70
5725	NASDAQ	USLM	Thu, Oct 29, 2020	94.12	97.06	94.12	96.67
5724	NASDAQ	USLM	Wed, Oct 28, 2020	93.55	94.25	93.52	93.65
5723	NASDAQ	USLM	Tue, Oct 27, 2020	96.55	96.55	94.75	94.80
5722	NASDAQ	USLM	Mon, Oct 26, 2020	98.06	98.10	96.25	96.53
5721	NASDAQ	USLM	Fri, Oct 23, 2020	99.55	101.19	93.76	97.75
5720	NASDAQ	USLM	Thu, Oct 22, 2020	102.21	102.21	101.30	101.30
5719	NASDAQ	USLM	Wed, Oct 21, 2020	101.80	102.47	101.09	101.09
5718	NASDAQ	USLM	Tue, Oct 20, 2020	100.30	102.80	99.75	102.76
5717	NASDAQ	USLM	Mon, Oct 19, 2020	100.00	100.23	99.00	100.00
5716	NASDAQ	USLM	Fri, Oct 16, 2020	94.78	100.54	94.78	99.40
5715	NASDAQ	USLM	Thu, Oct 15, 2020	94.34	95.82	93.53	95.82
5714	NASDAQ	USLM	Wed, Oct 14, 2020	94.40	94.40	94.40	94.40
5713	NASDAQ	USLM	Tue, Oct 13, 2020	95.96	96.62	94.53	96.40
5712	NASDAQ	USLM	Mon, Oct 12, 2020	95.12	96.97	95.12	96.97
5711	NASDAQ	USLM	Fri, Oct 9, 2020	95.12	95.12	95.12	95.12
5710	NASDAQ	USLM	Thu, Oct 8, 2020	92.56	96.47	92.56	94.59
5709	NASDAQ	USLM	Wed, Oct 7, 2020	93.01	93.01	93.01	93.01
5708	NASDAQ	USLM	Tue, Oct 6, 2020	91.34	91.50	91.32	91.32
5707	NASDAQ	USLM	Mon, Oct 5, 2020	92.94	92.94	91.23	91.23
5706	NASDAQ	USLM	Fri, Oct 2, 2020	90.98	92.41	90.20	90.60
5705	NASDAQ	USLM	Thu, Oct 1, 2020	91.01	91.01	89.90	89.90
5704	NASDAQ	USLM	Wed, Sep 30, 2020	90.94	92.81	90.10	90.10
5703	NASDAQ	USLM	Tue, Sep 29, 2020	90.10	90.14	89.00	90.06
5702	NASDAQ	USLM	Mon, Sep 28, 2020	89.25	91.10	88.95	89.70
5701	NASDAQ	USLM	Fri, Sep 25, 2020	88.52	89.05	88.00	88.06
5700	NASDAQ	USLM	Thu, Sep 24, 2020	88.11	88.88	87.77	88.00
5699	NASDAQ	USLM	Wed, Sep 23, 2020	88.81	90.40	87.35	87.35
5698	NASDAQ	USLM	Tue, Sep 22, 2020	90.27	90.31	87.63	88.71
5697	NASDAQ	USLM	Mon, Sep 21, 2020	91.27	92.24	89.66	89.66
5696	NASDAQ	USLM	Fri, Sep 18, 2020	93.71	94.06	91.06	92.05
5695	NASDAQ	USLM	Thu, Sep 17, 2020	92.99	92.99	92.99	92.99
5694	NASDAQ	USLM	Wed, Sep 16, 2020	92.33	93.01	92.33	93.01
5693	NASDAQ	USLM	Tue, Sep 15, 2020	94.30	94.30	92.57	92.57
5692	NASDAQ	USLM	Mon, Sep 14, 2020	91.02	94.80	90.97	94.80
5691	NASDAQ	USLM	Fri, Sep 11, 2020	90.55	91.00	90.02	90.07
5690	NASDAQ	USLM	Thu, Sep 10, 2020	90.16	90.16	90.16	90.16
5689	NASDAQ	USLM	Wed, Sep 9, 2020	90.60	90.88	90.37	90.69
5688	NASDAQ	USLM	Tue, Sep 8, 2020	91.56	92.04	89.19	89.19
5687	NASDAQ	USLM	Fri, Sep 4, 2020	94.72	94.72	91.70	91.70
5686	NASDAQ	USLM	Thu, Sep 3, 2020	93.14	93.79	92.33	93.79
5685	NASDAQ	USLM	Wed, Sep 2, 2020	93.06	95.50	93.06	95.50
5684	NASDAQ	USLM	Tue, Sep 1, 2020	92.54	92.60	92.23	92.60
5683	NASDAQ	USLM	Mon, Aug 31, 2020	92.23	92.88	91.88	92.13
5682	NASDAQ	USLM	Fri, Aug 28, 2020	93.44	94.93	92.25	92.69
5681	NASDAQ	USLM	Thu, Aug 27, 2020	93.33	94.49	93.07	93.33
5680	NASDAQ	USLM	Wed, Aug 26, 2020	92.75	94.65	92.02	94.11
5679	NASDAQ	USLM	Tue, Aug 25, 2020	94.41	94.41	93.33	93.33
5678	NASDAQ	USLM	Mon, Aug 24, 2020	93.99	93.99	93.33	93.33
5677	NASDAQ	USLM	Fri, Aug 21, 2020	93.49	94.10	93.49	93.79
5676	NASDAQ	USLM	Thu, Aug 20, 2020	93.74	94.33	93.74	94.33
5675	NASDAQ	USLM	Wed, Aug 19, 2020	95.00	95.00	94.19	95.00
5674	NASDAQ	USLM	Tue, Aug 18, 2020	93.93	93.93	93.92	93.92
5673	NASDAQ	USLM	Mon, Aug 17, 2020	93.04	94.58	93.04	94.58
5672	NASDAQ	USLM	Fri, Aug 14, 2020	97.01	97.01	94.64	94.64
5671	NASDAQ	USLM	Thu, Aug 13, 2020	96.82	97.98	96.50	97.98
5670	NASDAQ	USLM	Wed, Aug 12, 2020	95.04	98.30	94.87	98.30
5669	NASDAQ	USLM	Tue, Aug 11, 2020	93.48	95.90	93.18	95.01
5668	NASDAQ	USLM	Mon, Aug 10, 2020	92.98	93.43	92.98	93.43
5667	NASDAQ	USLM	Fri, Aug 7, 2020	92.77	95.00	92.44	92.44
5666	NASDAQ	USLM	Thu, Aug 6, 2020	92.12	92.12	92.12	92.12
5665	NASDAQ	USLM	Wed, Aug 5, 2020	91.64	92.73	90.89	92.73
5664	NASDAQ	USLM	Tue, Aug 4, 2020	92.00	92.50	90.95	91.90
5663	NASDAQ	USLM	Mon, Aug 3, 2020	90.80	93.90	90.20	90.49
5662	NASDAQ	USLM	Fri, Jul 31, 2020	93.18	93.30	88.51	90.21
5661	NASDAQ	USLM	Thu, Jul 30, 2020	91.37	96.02	87.89	94.06
5660	NASDAQ	USLM	Wed, Jul 29, 2020	90.50	93.04	89.98	93.04
5659	NASDAQ	USLM	Tue, Jul 28, 2020	91.00	91.00	91.00	91.00
5658	NASDAQ	USLM	Mon, Jul 27, 2020	90.10	92.01	89.74	90.70
5657	NASDAQ	USLM	Fri, Jul 24, 2020	90.45	90.45	90.01	90.01
5656	NASDAQ	USLM	Thu, Jul 23, 2020	89.33	89.33	89.33	89.33
5655	NASDAQ	USLM	Wed, Jul 22, 2020	89.32	91.05	89.32	90.40
5654	NASDAQ	USLM	Tue, Jul 21, 2020	90.00	92.61	86.72	89.93
5653	NASDAQ	USLM	Mon, Jul 20, 2020	86.61	89.36	86.00	89.36
5652	NASDAQ	USLM	Fri, Jul 17, 2020	85.93	86.70	84.13	86.70
5651	NASDAQ	USLM	Thu, Jul 16, 2020	87.44	87.44	85.80	86.40
5650	NASDAQ	USLM	Wed, Jul 15, 2020	86.22	86.22	86.22	86.22
5649	NASDAQ	USLM	Tue, Jul 14, 2020	85.55	85.95	85.40	85.95
5648	NASDAQ	USLM	Mon, Jul 13, 2020	84.99	84.99	84.30	84.30
5647	NASDAQ	USLM	Fri, Jul 10, 2020	82.98	85.80	82.98	85.80
5646	NASDAQ	USLM	Thu, Jul 9, 2020	83.33	84.00	81.53	82.96
5645	NASDAQ	USLM	Wed, Jul 8, 2020	83.11	83.65	83.11	83.65
5644	NASDAQ	USLM	Tue, Jul 7, 2020	83.58	83.75	83.33	83.58
5643	NASDAQ	USLM	Mon, Jul 6, 2020	83.81	84.79	83.01	83.58
5642	NASDAQ	USLM	Thu, Jul 2, 2020	84.74	84.74	83.81	83.81
5641	NASDAQ	USLM	Wed, Jul 1, 2020	84.64	84.64	83.10	83.12
5640	NASDAQ	USLM	Tue, Jun 30, 2020	84.98	85.06	84.44	84.44
5639	NASDAQ	USLM	Mon, Jun 29, 2020	87.82	87.82	83.61	83.61
5638	NASDAQ	USLM	Fri, Jun 26, 2020	83.58	83.70	83.44	83.58
5637	NASDAQ	USLM	Thu, Jun 25, 2020	84.01	84.01	84.01	84.01
5636	NASDAQ	USLM	Wed, Jun 24, 2020	81.88	82.86	81.12	82.25
5635	NASDAQ	USLM	Tue, Jun 23, 2020	82.52	84.25	81.88	81.88
5634	NASDAQ	USLM	Mon, Jun 22, 2020	81.88	82.61	80.62	81.00
5633	NASDAQ	USLM	Fri, Jun 19, 2020	81.88	82.61	80.62	80.62
5632	NASDAQ	USLM	Thu, Jun 18, 2020	80.62	82.53	80.60	80.70
5631	NASDAQ	USLM	Wed, Jun 17, 2020	80.08	84.17	80.08	80.62
5630	NASDAQ	USLM	Tue, Jun 16, 2020	72.50	81.26	72.50	80.14
5629	NASDAQ	USLM	Mon, Jun 15, 2020	66.20	70.18	66.20	68.98
5628	NASDAQ	USLM	Fri, Jun 12, 2020	71.69	71.69	67.37	67.83
5627	NASDAQ	USLM	Thu, Jun 11, 2020	71.58	71.80	67.83	67.96
5626	NASDAQ	USLM	Wed, Jun 10, 2020	73.94	75.88	73.94	74.27
5625	NASDAQ	USLM	Tue, Jun 9, 2020	74.38	75.79	73.54	73.92
5624	NASDAQ	USLM	Mon, Jun 8, 2020	80.58	80.58	75.31	76.22
5623	NASDAQ	USLM	Fri, Jun 5, 2020	77.00	79.89	75.92	77.85
5622	NASDAQ	USLM	Thu, Jun 4, 2020	75.50	77.18	75.50	76.40
5621	NASDAQ	USLM	Wed, Jun 3, 2020	76.50	77.49	75.14	75.21
5620	NASDAQ	USLM	Tue, Jun 2, 2020	72.29	75.46	72.29	73.17
5619	NASDAQ	USLM	Mon, Jun 1, 2020	75.14	78.41	72.00	72.00
5618	NASDAQ	USLM	Fri, May 29, 2020	71.36	74.22	69.01	74.16
5617	NASDAQ	USLM	Thu, May 28, 2020	75.97	75.97	73.78	73.78
5616	NASDAQ	USLM	Wed, May 27, 2020	77.01	77.24	71.08	76.04
5615	NASDAQ	USLM	Tue, May 26, 2020	79.95	82.25	79.42	80.52
5614	NASDAQ	USLM	Fri, May 22, 2020	77.20	79.61	77.20	79.61
5613	NASDAQ	USLM	Thu, May 21, 2020	76.13	76.13	76.13	76.13
5612	NASDAQ	USLM	Wed, May 20, 2020	73.36	78.65	73.36	78.60
5611	NASDAQ	USLM	Tue, May 19, 2020	71.55	73.50	70.50	73.50
5610	NASDAQ	USLM	Mon, May 18, 2020	71.55	74.99	70.53	71.54
5609	NASDAQ	USLM	Fri, May 15, 2020	70.81	70.81	67.60	68.30
5608	NASDAQ	USLM	Thu, May 14, 2020	69.86	71.00	66.02	71.00
5607	NASDAQ	USLM	Wed, May 13, 2020	73.29	73.40	72.02	72.02
5606	NASDAQ	USLM	Tue, May 12, 2020	80.80	81.00	74.00	74.00
5605	NASDAQ	USLM	Mon, May 11, 2020	78.04	79.49	75.52	75.52
5604	NASDAQ	USLM	Fri, May 8, 2020	79.40	81.51	79.33	80.73
5603	NASDAQ	USLM	Thu, May 7, 2020	79.35	79.35	77.50	77.50
5602	NASDAQ	USLM	Wed, May 6, 2020	80.73	80.73	78.10	78.10
5601	NASDAQ	USLM	Tue, May 5, 2020	79.30	83.00	79.23	79.90
5600	NASDAQ	USLM	Mon, May 4, 2020	80.61	80.61	77.51	78.96
5599	NASDAQ	USLM	Fri, May 1, 2020	77.58	79.33	75.59	78.02
5598	NASDAQ	USLM	Thu, Apr 30, 2020	81.03	84.42	79.36	80.10
5597	NASDAQ	USLM	Wed, Apr 29, 2020	86.10	86.10	84.50	84.50
5596	NASDAQ	USLM	Tue, Apr 28, 2020	87.16	87.16	80.48	81.05
5595	NASDAQ	USLM	Mon, Apr 27, 2020	82.91	86.00	80.26	86.00
5594	NASDAQ	USLM	Fri, Apr 24, 2020	80.48	82.32	78.95	80.79
5593	NASDAQ	USLM	Thu, Apr 23, 2020	83.95	85.96	78.41	81.00
5592	NASDAQ	USLM	Wed, Apr 22, 2020	83.53	83.95	79.37	83.95
5591	NASDAQ	USLM	Tue, Apr 21, 2020	75.51	85.78	75.51	82.44
5590	NASDAQ	USLM	Mon, Apr 20, 2020	86.78	87.94	76.92	79.79
5589	NASDAQ	USLM	Fri, Apr 17, 2020	79.94	87.50	78.28	87.50
5588	NASDAQ	USLM	Thu, Apr 16, 2020	76.11	78.11	75.85	76.40
5587	NASDAQ	USLM	Wed, Apr 15, 2020	88.72	89.00	77.82	78.60
5586	NASDAQ	USLM	Tue, Apr 14, 2020	90.25	91.07	83.15	88.30
5585	NASDAQ	USLM	Mon, Apr 13, 2020	89.64	89.64	89.64	89.64
5584	NASDAQ	USLM	Thu, Apr 9, 2020	86.37	94.47	86.37	94.47
5583	NASDAQ	USLM	Wed, Apr 8, 2020	83.00	86.59	80.33	86.10
5582	NASDAQ	USLM	Tue, Apr 7, 2020	79.37	94.00	72.59	78.04
5581	NASDAQ	USLM	Mon, Apr 6, 2020	68.74	76.24	68.01	76.24
5580	NASDAQ	USLM	Fri, Apr 3, 2020	67.23	67.23	64.50	65.45
5579	NASDAQ	USLM	Thu, Apr 2, 2020	67.71	67.71	63.18	65.50
5578	NASDAQ	USLM	Wed, Apr 1, 2020	71.79	73.00	63.30	64.79
5577	NASDAQ	USLM	Tue, Mar 31, 2020	68.48	75.00	67.66	73.85
5576	NASDAQ	USLM	Mon, Mar 30, 2020	62.60	68.24	62.60	67.74
5575	NASDAQ	USLM	Fri, Mar 27, 2020	71.09	71.09	64.23	64.31
5574	NASDAQ	USLM	Thu, Mar 26, 2020	69.90	72.77	69.21	70.25
5573	NASDAQ	USLM	Wed, Mar 25, 2020	73.40	73.52	67.56	67.56
5572	NASDAQ	USLM	Tue, Mar 24, 2020	66.50	74.00	66.44	71.95
5571	NASDAQ	USLM	Mon, Mar 23, 2020	73.03	73.36	64.75	64.97
5570	NASDAQ	USLM	Fri, Mar 20, 2020	77.75	81.71	71.20	71.87
5569	NASDAQ	USLM	Thu, Mar 19, 2020	70.00	82.14	69.01	79.40
5568	NASDAQ	USLM	Wed, Mar 18, 2020	77.31	78.18	66.37	69.99
5567	NASDAQ	USLM	Tue, Mar 17, 2020	64.60	79.40	63.93	79.40
5566	NASDAQ	USLM	Mon, Mar 16, 2020	71.38	71.38	62.39	66.04
5565	NASDAQ	USLM	Fri, Mar 13, 2020	63.78	76.00	61.20	76.00
5564	NASDAQ	USLM	Thu, Mar 12, 2020	65.67	67.11	60.99	63.40
5563	NASDAQ	USLM	Wed, Mar 11, 2020	68.98	70.47	66.78	67.10
5562	NASDAQ	USLM	Tue, Mar 10, 2020	77.02	77.02	69.79	69.98
5561	NASDAQ	USLM	Mon, Mar 9, 2020	78.43	79.70	75.05	76.99
5560	NASDAQ	USLM	Fri, Mar 6, 2020	78.60	82.41	78.60	80.32
5559	NASDAQ	USLM	Thu, Mar 5, 2020	82.02	82.37	81.72	81.97
5558	NASDAQ	USLM	Wed, Mar 4, 2020	80.93	84.17	80.93	84.17
5557	NASDAQ	USLM	Tue, Mar 3, 2020	85.00	85.00	79.83	81.30
5556	NASDAQ	USLM	Mon, Mar 2, 2020	81.88	85.30	81.88	84.65
5555	NASDAQ	USLM	Fri, Feb 28, 2020	78.75	80.55	77.39	80.55
5554	NASDAQ	USLM	Thu, Feb 27, 2020	81.58	82.23	79.05	80.26
5553	NASDAQ	USLM	Wed, Feb 26, 2020	81.08	83.14	80.27	83.14
5552	NASDAQ	USLM	Tue, Feb 25, 2020	84.04	84.04	80.00	80.00
5551	NASDAQ	USLM	Mon, Feb 24, 2020	84.53	84.53	84.04	84.04
5550	NASDAQ	USLM	Fri, Feb 21, 2020	86.71	86.71	85.70	85.70
5549	NASDAQ	USLM	Thu, Feb 20, 2020	86.00	86.43	86.00	86.43
5548	NASDAQ	USLM	Wed, Feb 19, 2020	85.99	86.96	84.82	86.90
5547	NASDAQ	USLM	Tue, Feb 18, 2020	85.13	86.36	84.20	85.94
5546	NASDAQ	USLM	Fri, Feb 14, 2020	86.17	86.39	85.01	85.32
5545	NASDAQ	USLM	Thu, Feb 13, 2020	85.53	87.21	85.53	87.21
5544	NASDAQ	USLM	Wed, Feb 12, 2020	85.53	85.53	85.53	85.53
5543	NASDAQ	USLM	Tue, Feb 11, 2020	85.94	85.94	85.94	85.94
5542	NASDAQ	USLM	Mon, Feb 10, 2020	87.38	87.38	84.93	86.08
5541	NASDAQ	USLM	Fri, Feb 7, 2020	87.65	88.80	85.70	85.70
5540	NASDAQ	USLM	Thu, Feb 6, 2020	89.50	89.50	88.21	88.21
5539	NASDAQ	USLM	Wed, Feb 5, 2020	89.19	90.02	89.00	89.49
5538	NASDAQ	USLM	Tue, Feb 4, 2020	90.53	90.53	90.53	90.53
5537	NASDAQ	USLM	Mon, Feb 3, 2020	90.69	90.84	90.42	90.42
5536	NASDAQ	USLM	Fri, Jan 31, 2020	90.30	90.70	89.75	89.75
5535	NASDAQ	USLM	Thu, Jan 30, 2020	93.80	93.80	90.55	91.40
5534	NASDAQ	USLM	Wed, Jan 29, 2020	94.45	94.45	94.45	94.45
5533	NASDAQ	USLM	Tue, Jan 28, 2020	95.12	95.12	94.87	94.87
5532	NASDAQ	USLM	Mon, Jan 27, 2020	93.76	94.60	92.97	94.14
5531	NASDAQ	USLM	Fri, Jan 24, 2020	94.52	94.64	93.65	94.25
5530	NASDAQ	USLM	Thu, Jan 23, 2020	94.43	94.75	94.38	94.63
5529	NASDAQ	USLM	Wed, Jan 22, 2020	94.61	94.61	93.58	93.61
5528	NASDAQ	USLM	Tue, Jan 21, 2020	94.17	94.56	93.67	94.10
5527	NASDAQ	USLM	Fri, Jan 17, 2020	93.96	94.76	93.96	94.45
5526	NASDAQ	USLM	Thu, Jan 16, 2020	94.47	94.47	93.90	93.90
5525	NASDAQ	USLM	Wed, Jan 15, 2020	94.05	95.22	92.82	94.31
5524	NASDAQ	USLM	Tue, Jan 14, 2020	92.78	94.53	92.77	93.92
5523	NASDAQ	USLM	Mon, Jan 13, 2020	91.48	94.50	90.57	94.50
5522	NASDAQ	USLM	Fri, Jan 10, 2020	90.10	91.00	90.10	91.00
5521	NASDAQ	USLM	Thu, Jan 9, 2020	90.40	90.52	89.44	90.17
5520	NASDAQ	USLM	Wed, Jan 8, 2020	89.33	90.20	88.33	90.20
5519	NASDAQ	USLM	Tue, Jan 7, 2020	88.99	90.15	88.17	90.15
5518	NASDAQ	USLM	Mon, Jan 6, 2020	86.59	89.72	86.59	88.92
5517	NASDAQ	USLM	Fri, Jan 3, 2020	88.94	90.51	88.78	88.93
5516	NASDAQ	USLM	Thu, Jan 2, 2020	90.02	90.25	89.31	89.31
5515	NASDAQ	USLM	Tue, Dec 31, 2019	90.17	91.82	90.17	90.30
5514	NASDAQ	USLM	Mon, Dec 30, 2019	90.87	92.13	90.16	90.20
5513	NASDAQ	USLM	Fri, Dec 27, 2019	89.77	92.50	89.77	91.49
5512	NASDAQ	USLM	Thu, Dec 26, 2019	91.40	91.40	89.99	89.99
5511	NASDAQ	USLM	Tue, Dec 24, 2019	91.96	91.96	89.50	91.09
5510	NASDAQ	USLM	Mon, Dec 23, 2019	90.67	92.27	89.60	90.37
5509	NASDAQ	USLM	Fri, Dec 20, 2019	90.62	92.40	89.15	90.28
5508	NASDAQ	USLM	Thu, Dec 19, 2019	91.08	92.20	90.15	90.28
5507	NASDAQ	USLM	Wed, Dec 18, 2019	86.20	91.20	85.75	90.68
5506	NASDAQ	USLM	Tue, Dec 17, 2019	86.60	87.00	85.78	86.02
5505	NASDAQ	USLM	Mon, Dec 16, 2019	85.98	88.70	85.25	86.80
5504	NASDAQ	USLM	Fri, Dec 13, 2019	86.92	87.87	84.75	85.99
5503	NASDAQ	USLM	Thu, Dec 12, 2019	87.90	89.25	86.26	86.26
5502	NASDAQ	USLM	Wed, Dec 11, 2019	89.65	89.65	86.11	87.90
5501	NASDAQ	USLM	Tue, Dec 10, 2019	91.41	92.32	88.54	89.47
5500	NASDAQ	USLM	Mon, Dec 9, 2019	95.25	95.25	92.24	92.33
5499	NASDAQ	USLM	Fri, Dec 6, 2019	97.50	98.57	95.37	95.51
5498	NASDAQ	USLM	Thu, Dec 5, 2019	99.32	99.46	96.55	97.22
5497	NASDAQ	USLM	Wed, Dec 4, 2019	101.44	103.30	101.44	103.01
5496	NASDAQ	USLM	Tue, Dec 3, 2019	102.00	102.83	101.32	101.62
5495	NASDAQ	USLM	Mon, Dec 2, 2019	103.49	103.49	101.00	102.00
5494	NASDAQ	USLM	Fri, Nov 29, 2019	100.00	103.48	99.99	102.87
5493	NASDAQ	USLM	Wed, Nov 27, 2019	99.97	102.60	99.97	100.01
5492	NASDAQ	USLM	Tue, Nov 26, 2019	100.88	104.00	99.25	99.25
5491	NASDAQ	USLM	Mon, Nov 25, 2019	93.90	102.90	93.90	99.47
5490	NASDAQ	USLM	Fri, Nov 22, 2019	94.73	95.45	92.89	93.40
5489	NASDAQ	USLM	Thu, Nov 21, 2019	95.93	96.67	93.73	94.58
5488	NASDAQ	USLM	Wed, Nov 20, 2019	96.55	96.55	96.28	96.28
5487	NASDAQ	USLM	Tue, Nov 19, 2019	96.00	98.02	96.00	96.50
5486	NASDAQ	USLM	Mon, Nov 18, 2019	94.64	95.00	94.64	95.00
5485	NASDAQ	USLM	Fri, Nov 15, 2019	93.52	94.34	93.52	93.55
5484	NASDAQ	USLM	Thu, Nov 14, 2019	92.99	93.86	92.75	93.17
5483	NASDAQ	USLM	Wed, Nov 13, 2019	89.61	92.10	89.61	92.10
5482	NASDAQ	USLM	Tue, Nov 12, 2019	91.00	91.20	90.29	91.00
5481	NASDAQ	USLM	Mon, Nov 11, 2019	92.30	92.49	91.50	91.50
5480	NASDAQ	USLM	Fri, Nov 8, 2019	91.40	93.65	91.40	92.12
5479	NASDAQ	USLM	Thu, Nov 7, 2019	91.07	93.45	91.07	93.45
5478	NASDAQ	USLM	Wed, Nov 6, 2019	90.35	91.00	90.35	91.00
5477	NASDAQ	USLM	Tue, Nov 5, 2019	92.79	92.79	89.20	90.85
5476	NASDAQ	USLM	Mon, Nov 4, 2019	91.90	95.76	91.90	92.84
5475	NASDAQ	USLM	Fri, Nov 1, 2019	88.36	93.41	88.11	91.88
5474	NASDAQ	USLM	Thu, Oct 31, 2019	85.93	89.81	84.86	88.50
5473	NASDAQ	USLM	Wed, Oct 30, 2019	82.79	86.05	82.68	86.05
5472	NASDAQ	USLM	Tue, Oct 29, 2019	84.67	84.68	82.10	83.57
5471	NASDAQ	USLM	Mon, Oct 28, 2019	81.12	85.90	80.99	84.60
5470	NASDAQ	USLM	Fri, Oct 25, 2019	80.75	81.34	79.47	81.00
5469	NASDAQ	USLM	Thu, Oct 24, 2019	79.57	81.77	78.78	80.25
5468	NASDAQ	USLM	Wed, Oct 23, 2019	78.04	80.97	78.04	79.88
5467	NASDAQ	USLM	Tue, Oct 22, 2019	79.65	80.36	78.60	78.60
5466	NASDAQ	USLM	Mon, Oct 21, 2019	75.00	78.66	75.00	78.66
5465	NASDAQ	USLM	Fri, Oct 18, 2019	74.72	76.19	73.03	76.00
5464	NASDAQ	USLM	Thu, Oct 17, 2019	76.00	76.23	74.82	75.18
5463	NASDAQ	USLM	Wed, Oct 16, 2019	76.00	76.02	76.00	76.00
5462	NASDAQ	USLM	Tue, Oct 15, 2019	75.02	76.39	74.44	76.00
5461	NASDAQ	USLM	Mon, Oct 14, 2019	75.73	75.73	75.73	75.73
5460	NASDAQ	USLM	Fri, Oct 11, 2019	76.40	76.40	75.88	75.99
5459	NASDAQ	USLM	Thu, Oct 10, 2019	76.00	76.00	75.12	75.22
5458	NASDAQ	USLM	Wed, Oct 9, 2019	76.03	76.06	75.10	75.51
5457	NASDAQ	USLM	Tue, Oct 8, 2019	75.69	76.50	75.69	76.30
5456	NASDAQ	USLM	Mon, Oct 7, 2019	76.00	76.00	75.43	75.43
5455	NASDAQ	USLM	Fri, Oct 4, 2019	74.01	76.29	74.01	76.00
5454	NASDAQ	USLM	Thu, Oct 3, 2019	76.10	76.80	74.06	76.11
5453	NASDAQ	USLM	Wed, Oct 2, 2019	76.01	76.01	74.47	75.20
5452	NASDAQ	USLM	Tue, Oct 1, 2019	77.00	78.00	76.01	76.01
5451	NASDAQ	USLM	Mon, Sep 30, 2019	75.23	76.50	75.23	76.50
5450	NASDAQ	USLM	Fri, Sep 27, 2019	75.60	75.60	75.60	75.60
5449	NASDAQ	USLM	Thu, Sep 26, 2019	76.32	76.32	76.32	76.32
5448	NASDAQ	USLM	Wed, Sep 25, 2019	78.16	78.16	77.10	77.60
5447	NASDAQ	USLM	Tue, Sep 24, 2019	74.61	76.65	74.34	76.65
5446	NASDAQ	USLM	Mon, Sep 23, 2019	76.88	76.88	74.32	74.67
5445	NASDAQ	USLM	Fri, Sep 20, 2019	77.33	78.24	77.09	77.66
5444	NASDAQ	USLM	Thu, Sep 19, 2019	75.49	78.00	75.49	77.70
5443	NASDAQ	USLM	Wed, Sep 18, 2019	77.04	77.04	75.70	76.02
5442	NASDAQ	USLM	Tue, Sep 17, 2019	76.47	76.47	76.47	76.47
5441	NASDAQ	USLM	Mon, Sep 16, 2019	76.64	79.00	76.64	79.00
5440	NASDAQ	USLM	Fri, Sep 13, 2019	77.55	79.13	77.55	79.00
5439	NASDAQ	USLM	Thu, Sep 12, 2019	78.77	79.29	77.75	79.29
5438	NASDAQ	USLM	Wed, Sep 11, 2019	77.18	79.39	77.18	79.39
5437	NASDAQ	USLM	Tue, Sep 10, 2019	73.89	76.25	73.89	76.25
5436	NASDAQ	USLM	Mon, Sep 9, 2019	74.78	74.78	70.72	74.13
5435	NASDAQ	USLM	Fri, Sep 6, 2019	75.76	75.76	75.62	75.62
5434	NASDAQ	USLM	Thu, Sep 5, 2019	76.61	76.61	76.61	76.61
5433	NASDAQ	USLM	Wed, Sep 4, 2019	75.84	76.32	75.84	76.32
5432	NASDAQ	USLM	Tue, Sep 3, 2019	78.20	78.29	76.42	76.42
5431	NASDAQ	USLM	Fri, Aug 30, 2019	77.74	77.74	77.17	77.17
5430	NASDAQ	USLM	Thu, Aug 29, 2019	78.10	79.15	77.43	77.43
5429	NASDAQ	USLM	Wed, Aug 28, 2019	78.34	78.39	78.34	78.39
5428	NASDAQ	USLM	Tue, Aug 27, 2019	80.04	80.04	76.66	78.36
5427	NASDAQ	USLM	Mon, Aug 26, 2019	80.00	80.04	78.76	79.88
5426	NASDAQ	USLM	Fri, Aug 23, 2019	81.08	81.08	79.60	79.60
5425	NASDAQ	USLM	Thu, Aug 22, 2019	81.00	81.17	80.52	80.52
5424	NASDAQ	USLM	Wed, Aug 21, 2019	81.00	81.34	80.50	80.71
5423	NASDAQ	USLM	Tue, Aug 20, 2019	78.71	80.21	78.71	80.09
5422	NASDAQ	USLM	Mon, Aug 19, 2019	79.48	79.48	79.48	79.48
5421	NASDAQ	USLM	Fri, Aug 16, 2019	79.21	79.21	78.05	79.20
5420	NASDAQ	USLM	Thu, Aug 15, 2019	81.24	81.65	78.04	78.04
5419	NASDAQ	USLM	Wed, Aug 14, 2019	82.78	83.46	80.03	82.84
5418	NASDAQ	USLM	Tue, Aug 13, 2019	83.04	84.34	81.62	83.88
5417	NASDAQ	USLM	Mon, Aug 12, 2019	84.37	84.37	84.37	84.37
5416	NASDAQ	USLM	Fri, Aug 9, 2019	82.71	82.85	82.71	82.85
5415	NASDAQ	USLM	Thu, Aug 8, 2019	82.99	82.99	82.99	82.99
5414	NASDAQ	USLM	Wed, Aug 7, 2019	82.46	84.00	78.99	83.00
5413	NASDAQ	USLM	Tue, Aug 6, 2019	77.77	84.04	77.77	83.03
5412	NASDAQ	USLM	Mon, Aug 5, 2019	82.10	82.10	81.49	81.49
5411	NASDAQ	USLM	Fri, Aug 2, 2019	84.51	84.55	83.34	83.34
5410	NASDAQ	USLM	Thu, Aug 1, 2019	83.01	83.01	83.01	83.01
5409	NASDAQ	USLM	Wed, Jul 31, 2019	84.00	84.00	80.84	80.88
5408	NASDAQ	USLM	Tue, Jul 30, 2019	81.07	84.55	81.07	82.54
5407	NASDAQ	USLM	Mon, Jul 29, 2019	83.14	84.55	81.92	82.21
5406	NASDAQ	USLM	Fri, Jul 26, 2019	83.38	83.38	83.38	83.38
5405	NASDAQ	USLM	Thu, Jul 25, 2019	0.00	0.00	0.00	84.28
5404	NASDAQ	USLM	Wed, Jul 24, 2019	83.52	85.85	83.52	84.28
5403	NASDAQ	USLM	Tue, Jul 23, 2019	84.99	85.69	84.99	85.69
5402	NASDAQ	USLM	Mon, Jul 22, 2019	82.80	84.93	82.80	84.93
5401	NASDAQ	USLM	Fri, Jul 19, 2019	83.54	84.43	82.83	84.43
5400	NASDAQ	USLM	Thu, Jul 18, 2019	84.43	84.43	84.43	84.43
5399	NASDAQ	USLM	Wed, Jul 17, 2019	82.27	84.04	82.27	83.14
5398	NASDAQ	USLM	Tue, Jul 16, 2019	84.93	84.93	84.78	84.78
5397	NASDAQ	USLM	Mon, Jul 15, 2019	83.17	84.58	83.17	84.58
5396	NASDAQ	USLM	Fri, Jul 12, 2019	83.43	83.43	83.43	83.43
5395	NASDAQ	USLM	Thu, Jul 11, 2019	83.42	83.99	83.00	83.80
5394	NASDAQ	USLM	Wed, Jul 10, 2019	84.04	84.04	84.04	84.04
5393	NASDAQ	USLM	Tue, Jul 9, 2019	81.26	84.25	81.26	84.25
5392	NASDAQ	USLM	Mon, Jul 8, 2019	82.00	82.00	81.39	81.98
5391	NASDAQ	USLM	Fri, Jul 5, 2019	81.75	81.75	81.75	81.75
5390	NASDAQ	USLM	Wed, Jul 3, 2019	0.00	0.00	0.00	81.01
5389	NASDAQ	USLM	Tue, Jul 2, 2019	0.00	0.00	0.00	81.01
5388	NASDAQ	USLM	Mon, Jul 1, 2019	80.69	82.00	80.69	81.01
5387	NASDAQ	USLM	Fri, Jun 28, 2019	78.75	80.00	78.09	80.00
5386	NASDAQ	USLM	Thu, Jun 27, 2019	81.66	81.70	79.15	79.99
5385	NASDAQ	USLM	Wed, Jun 26, 2019	0.00	0.00	0.00	82.06
5384	NASDAQ	USLM	Tue, Jun 25, 2019	82.40	82.40	82.06	82.06
5383	NASDAQ	USLM	Mon, Jun 24, 2019	82.16	83.53	82.00	83.21
5382	NASDAQ	USLM	Fri, Jun 21, 2019	81.05	84.22	80.62	84.22
5381	NASDAQ	USLM	Thu, Jun 20, 2019	82.08	82.08	82.00	82.00
5380	NASDAQ	USLM	Wed, Jun 19, 2019	0.00	0.00	0.00	82.87
5379	NASDAQ	USLM	Tue, Jun 18, 2019	83.86	83.86	82.87	82.87
5378	NASDAQ	USLM	Mon, Jun 17, 2019	84.19	84.19	82.85	82.85
5377	NASDAQ	USLM	Fri, Jun 14, 2019	82.50	82.50	81.51	81.51
5376	NASDAQ	USLM	Thu, Jun 13, 2019	82.18	82.18	81.07	82.09
5375	NASDAQ	USLM	Wed, Jun 12, 2019	80.67	81.37	80.67	80.88
5374	NASDAQ	USLM	Tue, Jun 11, 2019	82.10	82.10	80.46	81.88
5373	NASDAQ	USLM	Mon, Jun 10, 2019	81.50	82.78	81.50	82.20
5372	NASDAQ	USLM	Fri, Jun 7, 2019	80.10	80.10	80.10	80.10
5371	NASDAQ	USLM	Thu, Jun 6, 2019	80.66	80.66	80.62	80.62
5370	NASDAQ	USLM	Wed, Jun 5, 2019	81.51	81.51	81.51	81.51
5369	NASDAQ	USLM	Tue, Jun 4, 2019	81.14	82.20	81.14	82.20
5368	NASDAQ	USLM	Mon, Jun 3, 2019	81.16	81.88	81.16	81.88
5367	NASDAQ	USLM	Fri, May 31, 2019	81.72	81.72	80.46	81.66
5366	NASDAQ	USLM	Thu, May 30, 2019	80.91	81.28	80.91	81.28
5365	NASDAQ	USLM	Wed, May 29, 2019	81.72	81.72	81.00	81.00
5364	NASDAQ	USLM	Tue, May 28, 2019	82.00	82.00	81.00	81.80
5363	NASDAQ	USLM	Fri, May 24, 2019	82.14	82.14	81.50	81.93
5362	NASDAQ	USLM	Thu, May 23, 2019	80.96	81.40	80.96	81.00
5361	NASDAQ	USLM	Wed, May 22, 2019	82.00	82.00	81.99	81.99
5360	NASDAQ	USLM	Tue, May 21, 2019	81.95	81.95	81.95	81.95
5359	NASDAQ	USLM	Mon, May 20, 2019	82.65	83.00	81.40	81.76
5358	NASDAQ	USLM	Fri, May 17, 2019	84.58	84.58	83.31	83.31
5357	NASDAQ	USLM	Thu, May 16, 2019	82.70	84.28	82.70	84.28
5356	NASDAQ	USLM	Wed, May 15, 2019	82.64	83.42	82.31	83.42
5355	NASDAQ	USLM	Tue, May 14, 2019	82.57	83.07	81.72	83.07
5354	NASDAQ	USLM	Mon, May 13, 2019	80.60	81.80	80.60	81.80
5353	NASDAQ	USLM	Fri, May 10, 2019	82.69	82.95	81.76	81.76
5352	NASDAQ	USLM	Thu, May 9, 2019	81.42	83.80	81.00	83.79
5351	NASDAQ	USLM	Wed, May 8, 2019	81.31	81.83	79.93	81.83
5350	NASDAQ	USLM	Tue, May 7, 2019	81.55	81.55	79.15	80.84
5349	NASDAQ	USLM	Mon, May 6, 2019	79.72	81.51	79.72	81.51
5348	NASDAQ	USLM	Fri, May 3, 2019	79.45	80.49	79.16	80.41
5347	NASDAQ	USLM	Thu, May 2, 2019	79.11	83.08	78.99	79.60
5346	NASDAQ	USLM	Wed, May 1, 2019	79.54	79.58	77.23	77.85
5345	NASDAQ	USLM	Tue, Apr 30, 2019	80.95	82.36	80.50	80.92
5344	NASDAQ	USLM	Mon, Apr 29, 2019	79.54	80.80	79.54	80.80
5343	NASDAQ	USLM	Fri, Apr 26, 2019	80.20	80.98	78.85	79.55
5342	NASDAQ	USLM	Thu, Apr 25, 2019	79.30	80.76	79.25	80.10
5341	NASDAQ	USLM	Wed, Apr 24, 2019	81.10	81.75	79.15	79.50
5340	NASDAQ	USLM	Tue, Apr 23, 2019	81.50	82.30	81.10	82.30
5339	NASDAQ	USLM	Mon, Apr 22, 2019	81.30	82.82	78.55	81.46
5338	NASDAQ	USLM	Thu, Apr 18, 2019	79.90	79.90	78.78	79.90
5337	NASDAQ	USLM	Wed, Apr 17, 2019	77.23	80.40	77.23	80.40
5336	NASDAQ	USLM	Tue, Apr 16, 2019	77.12	78.59	77.12	78.01
5335	NASDAQ	USLM	Mon, Apr 15, 2019	76.33	78.00	76.33	78.00
5334	NASDAQ	USLM	Fri, Apr 12, 2019	76.97	78.60	76.97	77.57
5333	NASDAQ	USLM	Thu, Apr 11, 2019	77.40	77.66	76.04	76.77
5332	NASDAQ	USLM	Wed, Apr 10, 2019	77.52	78.04	76.81	77.10
5331	NASDAQ	USLM	Tue, Apr 9, 2019	80.00	80.36	78.55	78.55
5330	NASDAQ	USLM	Mon, Apr 8, 2019	78.17	80.94	78.17	80.30
5329	NASDAQ	USLM	Fri, Apr 5, 2019	77.76	78.26	76.21	78.02
5328	NASDAQ	USLM	Thu, Apr 4, 2019	78.74	78.74	76.79	78.50
5327	NASDAQ	USLM	Wed, Apr 3, 2019	77.74	78.66	77.41	78.66
5326	NASDAQ	USLM	Tue, Apr 2, 2019	76.51	77.70	76.17	77.40
5325	NASDAQ	USLM	Mon, Apr 1, 2019	76.62	78.10	76.50	77.40
5324	NASDAQ	USLM	Fri, Mar 29, 2019	79.19	79.19	76.69	77.12
5323	NASDAQ	USLM	Thu, Mar 28, 2019	77.00	77.00	77.00	77.00
5322	NASDAQ	USLM	Wed, Mar 27, 2019	76.81	76.81	76.81	76.81
5321	NASDAQ	USLM	Tue, Mar 26, 2019	75.00	76.00	75.00	76.00
5320	NASDAQ	USLM	Mon, Mar 25, 2019	74.50	74.50	73.42	74.30
5319	NASDAQ	USLM	Fri, Mar 22, 2019	74.50	75.60	74.50	74.82
5318	NASDAQ	USLM	Thu, Mar 21, 2019	75.99	75.99	75.15	75.15
5317	NASDAQ	USLM	Wed, Mar 20, 2019	75.99	75.99	74.75	74.76
5316	NASDAQ	USLM	Tue, Mar 19, 2019	74.52	74.52	74.00	74.00
5315	NASDAQ	USLM	Mon, Mar 18, 2019	74.67	75.55	74.29	75.11
5314	NASDAQ	USLM	Fri, Mar 15, 2019	74.57	75.07	73.77	73.77
5313	NASDAQ	USLM	Thu, Mar 14, 2019	74.55	74.55	74.35	74.35
5312	NASDAQ	USLM	Wed, Mar 13, 2019	73.86	74.20	73.71	74.00
5311	NASDAQ	USLM	Tue, Mar 12, 2019	74.00	74.00	74.00	74.00
5310	NASDAQ	USLM	Mon, Mar 11, 2019	74.06	74.81	73.39	74.81
5309	NASDAQ	USLM	Fri, Mar 8, 2019	73.65	73.97	73.55	73.87
5308	NASDAQ	USLM	Thu, Mar 7, 2019	73.02	74.70	73.02	74.69
5307	NASDAQ	USLM	Wed, Mar 6, 2019	74.04	74.04	74.04	74.04
5306	NASDAQ	USLM	Tue, Mar 5, 2019	74.50	75.65	74.50	75.65
5305	NASDAQ	USLM	Mon, Mar 4, 2019	73.10	73.55	72.53	73.55
5304	NASDAQ	USLM	Fri, Mar 1, 2019	72.13	73.38	72.13	72.99
5303	NASDAQ	USLM	Thu, Feb 28, 2019	72.00	72.00	72.00	72.00
5302	NASDAQ	USLM	Wed, Feb 27, 2019	72.00	72.59	72.00	72.59
5301	NASDAQ	USLM	Tue, Feb 26, 2019	72.55	72.91	71.83	72.01
5300	NASDAQ	USLM	Mon, Feb 25, 2019	73.35	73.35	72.32	72.32
5299	NASDAQ	USLM	Fri, Feb 22, 2019	72.80	73.27	72.80	73.27
5298	NASDAQ	USLM	Thu, Feb 21, 2019	73.40	74.65	72.50	72.50
5297	NASDAQ	USLM	Wed, Feb 20, 2019	73.30	74.67	72.68	73.50
5296	NASDAQ	USLM	Tue, Feb 19, 2019	71.79	73.34	71.79	73.34
5295	NASDAQ	USLM	Fri, Feb 15, 2019	70.50	73.00	70.50	72.35
5294	NASDAQ	USLM	Thu, Feb 14, 2019	71.67	71.67	71.02	71.02
5293	NASDAQ	USLM	Wed, Feb 13, 2019	71.01	71.73	71.01	71.40
5292	NASDAQ	USLM	Tue, Feb 12, 2019	70.99	71.05	69.27	71.00
5291	NASDAQ	USLM	Mon, Feb 11, 2019	69.80	70.12	69.75	70.12
5290	NASDAQ	USLM	Fri, Feb 8, 2019	69.71	70.00	68.24	68.99
5289	NASDAQ	USLM	Thu, Feb 7, 2019	69.59	69.99	69.03	69.24
5288	NASDAQ	USLM	Wed, Feb 6, 2019	69.69	69.69	69.33	69.33
5287	NASDAQ	USLM	Tue, Feb 5, 2019	68.62	69.96	68.20	69.30
5286	NASDAQ	USLM	Mon, Feb 4, 2019	68.23	68.23	68.23	68.23
5285	NASDAQ	USLM	Fri, Feb 1, 2019	69.10	69.40	68.59	68.59
5284	NASDAQ	USLM	Thu, Jan 31, 2019	68.41	70.21	68.21	69.01
5283	NASDAQ	USLM	Wed, Jan 30, 2019	69.52	69.83	69.00	69.83
5282	NASDAQ	USLM	Tue, Jan 29, 2019	69.32	70.80	69.12	69.12
5281	NASDAQ	USLM	Mon, Jan 28, 2019	68.87	69.05	68.81	68.94
5280	NASDAQ	USLM	Fri, Jan 25, 2019	69.37	69.37	69.37	69.37
5279	NASDAQ	USLM	Thu, Jan 24, 2019	69.35	69.35	69.35	69.35
5278	NASDAQ	USLM	Wed, Jan 23, 2019	69.01	71.50	68.71	69.25
5277	NASDAQ	USLM	Tue, Jan 22, 2019	68.27	69.27	68.27	68.68
5276	NASDAQ	USLM	Fri, Jan 18, 2019	68.33	70.31	68.30	69.00
5275	NASDAQ	USLM	Thu, Jan 17, 2019	70.64	70.74	68.30	68.31
5274	NASDAQ	USLM	Wed, Jan 16, 2019	70.90	71.00	70.11	70.70
5273	NASDAQ	USLM	Tue, Jan 15, 2019	71.00	71.25	69.70	70.93
5272	NASDAQ	USLM	Mon, Jan 14, 2019	70.11	70.98	70.11	70.90
5271	NASDAQ	USLM	Fri, Jan 11, 2019	70.94	71.40	70.50	71.10
5270	NASDAQ	USLM	Thu, Jan 10, 2019	71.00	71.76	71.00	71.76
5269	NASDAQ	USLM	Wed, Jan 9, 2019	71.00	71.00	71.00	71.00
5268	NASDAQ	USLM	Tue, Jan 8, 2019	71.02	71.12	70.73	70.73
5267	NASDAQ	USLM	Mon, Jan 7, 2019	69.52	71.78	69.52	71.72
5266	NASDAQ	USLM	Fri, Jan 4, 2019	70.92	73.86	70.55	71.40
5265	NASDAQ	USLM	Thu, Jan 3, 2019	70.10	73.48	70.02	70.74
5264	NASDAQ	USLM	Wed, Jan 2, 2019	71.76	71.76	71.76	71.76
5263	NASDAQ	USLM	Mon, Dec 31, 2018	72.25	73.00	70.20	71.00
5262	NASDAQ	USLM	Fri, Dec 28, 2018	68.60	72.23	68.60	72.23
5261	NASDAQ	USLM	Thu, Dec 27, 2018	68.91	69.98	68.91	69.71
5260	NASDAQ	USLM	Wed, Dec 26, 2018	69.95	70.75	68.68	69.84
5259	NASDAQ	USLM	Mon, Dec 24, 2018	69.80	69.80	69.80	69.80
5258	NASDAQ	USLM	Fri, Dec 21, 2018	69.92	72.41	69.13	70.08
5257	NASDAQ	USLM	Thu, Dec 20, 2018	69.30	71.00	69.30	70.25
5256	NASDAQ	USLM	Wed, Dec 19, 2018	70.43	71.24	69.65	69.73
5255	NASDAQ	USLM	Tue, Dec 18, 2018	70.20	71.28	70.20	70.97
5254	NASDAQ	USLM	Mon, Dec 17, 2018	71.00	71.01	71.00	71.01
5253	NASDAQ	USLM	Fri, Dec 14, 2018	70.79	72.89	70.30	70.99
5252	NASDAQ	USLM	Thu, Dec 13, 2018	70.05	71.39	69.75	70.61
5251	NASDAQ	USLM	Wed, Dec 12, 2018	71.49	71.49	69.75	70.80
5250	NASDAQ	USLM	Tue, Dec 11, 2018	72.21	72.21	70.69	71.37
5249	NASDAQ	USLM	Mon, Dec 10, 2018	70.77	73.25	70.77	71.75
5248	NASDAQ	USLM	Fri, Dec 7, 2018	73.25	73.90	70.70	73.15
5247	NASDAQ	USLM	Thu, Dec 6, 2018	74.00	74.90	73.36	73.97
5246	NASDAQ	USLM	Tue, Dec 4, 2018	74.50	76.86	72.75	74.50
5245	NASDAQ	USLM	Mon, Dec 3, 2018	74.80	74.87	73.67	74.36
5244	NASDAQ	USLM	Fri, Nov 30, 2018	74.43	75.79	74.15	74.68
5243	NASDAQ	USLM	Thu, Nov 29, 2018	74.03	77.00	74.03	74.43
5242	NASDAQ	USLM	Wed, Nov 28, 2018	75.22	76.20	74.00	74.63
5241	NASDAQ	USLM	Tue, Nov 27, 2018	74.02	74.81	73.79	74.05
5240	NASDAQ	USLM	Mon, Nov 26, 2018	74.65	74.65	73.70	74.65
5239	NASDAQ	USLM	Fri, Nov 23, 2018	72.69	74.77	72.69	74.65
5238	NASDAQ	USLM	Wed, Nov 21, 2018	74.15	74.85	73.75	74.85
5237	NASDAQ	USLM	Tue, Nov 20, 2018	74.00	74.45	73.29	74.00
5236	NASDAQ	USLM	Mon, Nov 19, 2018	74.11	74.11	73.51	74.00
5235	NASDAQ	USLM	Fri, Nov 16, 2018	75.24	75.35	74.00	74.00
5234	NASDAQ	USLM	Thu, Nov 15, 2018	74.36	75.62	74.08	75.62
5233	NASDAQ	USLM	Wed, Nov 14, 2018	74.87	75.21	74.21	74.21
5232	NASDAQ	USLM	Tue, Nov 13, 2018	75.70	75.70	74.64	75.59
5231	NASDAQ	USLM	Mon, Nov 12, 2018	74.50	75.26	74.34	74.50
5230	NASDAQ	USLM	Fri, Nov 9, 2018	76.04	76.45	74.50	75.05
5229	NASDAQ	USLM	Thu, Nov 8, 2018	75.52	75.59	74.44	74.44
5228	NASDAQ	USLM	Wed, Nov 7, 2018	74.93	76.40	74.03	75.05
5227	NASDAQ	USLM	Tue, Nov 6, 2018	74.41	74.41	74.00	74.00
5226	NASDAQ	USLM	Mon, Nov 5, 2018	74.60	74.60	73.65	73.78
5225	NASDAQ	USLM	Fri, Nov 2, 2018	75.59	75.59	74.17	74.17
5224	NASDAQ	USLM	Thu, Nov 1, 2018	75.22	75.26	74.30	74.31
5223	NASDAQ	USLM	Wed, Oct 31, 2018	75.88	76.36	74.74	75.01
5222	NASDAQ	USLM	Tue, Oct 30, 2018	76.36	76.72	75.59	76.05
5221	NASDAQ	USLM	Mon, Oct 29, 2018	76.09	76.41	75.00	75.39
5220	NASDAQ	USLM	Fri, Oct 26, 2018	76.24	76.65	74.74	75.70
5219	NASDAQ	USLM	Thu, Oct 25, 2018	76.66	77.14	75.62	76.65
5218	NASDAQ	USLM	Wed, Oct 24, 2018	75.11	77.58	75.11	75.66
5217	NASDAQ	USLM	Tue, Oct 23, 2018	77.31	77.39	77.31	77.39
5216	NASDAQ	USLM	Mon, Oct 22, 2018	77.29	77.29	77.29	77.29
5215	NASDAQ	USLM	Fri, Oct 19, 2018	77.22	77.47	74.74	76.90
5214	NASDAQ	USLM	Thu, Oct 18, 2018	77.50	77.90	77.00	77.90
5213	NASDAQ	USLM	Wed, Oct 17, 2018	77.80	78.20	77.80	78.20
5212	NASDAQ	USLM	Tue, Oct 16, 2018	77.39	78.47	77.39	78.47
5211	NASDAQ	USLM	Mon, Oct 15, 2018	77.65	78.27	76.51	77.50
5210	NASDAQ	USLM	Fri, Oct 12, 2018	76.43	77.96	76.43	77.45
5209	NASDAQ	USLM	Thu, Oct 11, 2018	78.70	79.16	76.41	77.65
5208	NASDAQ	USLM	Wed, Oct 10, 2018	77.26	79.00	77.26	77.75
5207	NASDAQ	USLM	Tue, Oct 9, 2018	77.30	79.16	77.17	78.52
5206	NASDAQ	USLM	Mon, Oct 8, 2018	78.00	78.59	77.56	78.00
5205	NASDAQ	USLM	Fri, Oct 5, 2018	76.95	78.80	76.95	78.00
5204	NASDAQ	USLM	Thu, Oct 4, 2018	76.84	78.25	76.84	78.25
5203	NASDAQ	USLM	Wed, Oct 3, 2018	78.00	78.40	78.00	78.40
5202	NASDAQ	USLM	Tue, Oct 2, 2018	78.00	78.50	77.94	78.00
5201	NASDAQ	USLM	Mon, Oct 1, 2018	79.00	79.27	76.85	78.06
5200	NASDAQ	USLM	Fri, Sep 28, 2018	77.93	78.95	77.93	78.95
5199	NASDAQ	USLM	Thu, Sep 27, 2018	77.28	78.46	77.28	78.30
5198	NASDAQ	USLM	Wed, Sep 26, 2018	78.57	78.57	78.57	78.57
5197	NASDAQ	USLM	Tue, Sep 25, 2018	75.26	79.00	75.26	78.80
5196	NASDAQ	USLM	Mon, Sep 24, 2018	77.65	78.23	77.26	78.23
5195	NASDAQ	USLM	Fri, Sep 21, 2018	77.82	78.00	77.58	77.58
5194	NASDAQ	USLM	Thu, Sep 20, 2018	77.90	78.38	77.70	78.38
5193	NASDAQ	USLM	Wed, Sep 19, 2018	77.70	78.00	77.54	77.79
5192	NASDAQ	USLM	Tue, Sep 18, 2018	77.00	77.80	77.00	77.80
5191	NASDAQ	USLM	Mon, Sep 17, 2018	77.99	78.30	76.48	77.60
5190	NASDAQ	USLM	Fri, Sep 14, 2018	77.50	78.50	76.92	77.51
5189	NASDAQ	USLM	Thu, Sep 13, 2018	77.58	77.58	76.50	76.94
5188	NASDAQ	USLM	Wed, Sep 12, 2018	77.20	77.26	76.00	76.80
5187	NASDAQ	USLM	Tue, Sep 11, 2018	75.60	76.43	75.60	76.04
5186	NASDAQ	USLM	Mon, Sep 10, 2018	76.85	77.14	75.10	76.94
5185	NASDAQ	USLM	Fri, Sep 7, 2018	76.34	77.72	76.34	77.01
5184	NASDAQ	USLM	Thu, Sep 6, 2018	76.25	76.75	76.25	76.25
5183	NASDAQ	USLM	Wed, Sep 5, 2018	76.85	76.85	76.50	76.75
5182	NASDAQ	USLM	Tue, Sep 4, 2018	76.68	76.68	75.83	76.40
5181	NASDAQ	USLM	Fri, Aug 31, 2018	75.56	76.14	75.35	75.89
5180	NASDAQ	USLM	Thu, Aug 30, 2018	75.31	75.70	75.31	75.50
5179	NASDAQ	USLM	Wed, Aug 29, 2018	75.50	75.67	74.91	75.50
5178	NASDAQ	USLM	Tue, Aug 28, 2018	75.43	75.50	75.33	75.33
5177	NASDAQ	USLM	Mon, Aug 27, 2018	75.37	77.30	75.29	75.31
5176	NASDAQ	USLM	Fri, Aug 24, 2018	75.37	76.80	75.37	76.80
5175	NASDAQ	USLM	Thu, Aug 23, 2018	76.48	77.50	75.53	76.74
5174	NASDAQ	USLM	Wed, Aug 22, 2018	77.01	77.01	76.20	76.68
5173	NASDAQ	USLM	Tue, Aug 21, 2018	78.74	78.74	76.10	76.89
5172	NASDAQ	USLM	Mon, Aug 20, 2018	76.05	76.37	75.51	75.76
5171	NASDAQ	USLM	Fri, Aug 17, 2018	75.84	77.07	75.71	75.71
5170	NASDAQ	USLM	Thu, Aug 16, 2018	76.58	76.58	76.00	76.36
5169	NASDAQ	USLM	Wed, Aug 15, 2018	76.32	76.44	75.02	75.55
5168	NASDAQ	USLM	Tue, Aug 14, 2018	76.45	76.49	76.21	76.49
5167	NASDAQ	USLM	Mon, Aug 13, 2018	76.09	76.37	75.85	76.37
5166	NASDAQ	USLM	Fri, Aug 10, 2018	77.33	77.33	76.15	76.15
5165	NASDAQ	USLM	Thu, Aug 9, 2018	77.35	77.35	77.15	77.33
5164	NASDAQ	USLM	Wed, Aug 8, 2018	77.98	78.20	76.58	77.44
5163	NASDAQ	USLM	Tue, Aug 7, 2018	78.30	78.55	76.85	77.80
5162	NASDAQ	USLM	Mon, Aug 6, 2018	79.25	79.43	76.08	78.20
5161	NASDAQ	USLM	Fri, Aug 3, 2018	80.17	80.17	78.35	78.35
5160	NASDAQ	USLM	Thu, Aug 2, 2018	77.56	78.59	77.45	78.54
5159	NASDAQ	USLM	Wed, Aug 1, 2018	76.50	77.21	76.50	77.21
5158	NASDAQ	USLM	Tue, Jul 31, 2018	76.35	77.92	76.35	77.70
5157	NASDAQ	USLM	Mon, Jul 30, 2018	74.90	76.99	74.90	76.01
5156	NASDAQ	USLM	Fri, Jul 27, 2018	78.26	78.26	76.00	76.07
5155	NASDAQ	USLM	Thu, Jul 26, 2018	80.00	82.25	77.77	78.40
5154	NASDAQ	USLM	Wed, Jul 25, 2018	80.00	81.99	79.58	80.15
5153	NASDAQ	USLM	Tue, Jul 24, 2018	80.77	80.95	79.88	79.88
5152	NASDAQ	USLM	Mon, Jul 23, 2018	81.11	81.11	79.61	80.47
5151	NASDAQ	USLM	Fri, Jul 20, 2018	81.70	82.44	80.21	80.92
5150	NASDAQ	USLM	Thu, Jul 19, 2018	80.55	81.71	80.55	81.71
5149	NASDAQ	USLM	Wed, Jul 18, 2018	80.33	80.50	80.33	80.50
5148	NASDAQ	USLM	Tue, Jul 17, 2018	81.72	82.31	78.96	80.35
5147	NASDAQ	USLM	Mon, Jul 16, 2018	83.34	83.34	79.94	81.89
5146	NASDAQ	USLM	Fri, Jul 13, 2018	81.49	82.79	81.49	82.11
5145	NASDAQ	USLM	Thu, Jul 12, 2018	81.00	82.88	79.49	82.88
5144	NASDAQ	USLM	Wed, Jul 11, 2018	82.47	83.50	80.60	80.60
5143	NASDAQ	USLM	Tue, Jul 10, 2018	81.82	82.12	81.82	82.12
5142	NASDAQ	USLM	Mon, Jul 9, 2018	82.54	83.25	82.52	83.00
5141	NASDAQ	USLM	Fri, Jul 6, 2018	79.65	83.00	79.50	82.35
5140	NASDAQ	USLM	Thu, Jul 5, 2018	83.30	83.30	79.70	79.70
5139	NASDAQ	USLM	Tue, Jul 3, 2018	82.86	83.10	82.80	82.80
5138	NASDAQ	USLM	Mon, Jul 2, 2018	85.95	85.95	82.65	82.86
5137	NASDAQ	USLM	Fri, Jun 29, 2018	82.35	84.15	82.35	83.90
5136	NASDAQ	USLM	Thu, Jun 28, 2018	82.16	83.24	82.16	83.24
5135	NASDAQ	USLM	Wed, Jun 27, 2018	83.50	83.50	82.11	82.11
5134	NASDAQ	USLM	Tue, Jun 26, 2018	83.43	84.35	83.00	84.16
5133	NASDAQ	USLM	Mon, Jun 25, 2018	83.28	84.40	83.28	83.38
5132	NASDAQ	USLM	Fri, Jun 22, 2018	84.54	84.54	83.28	84.13
5131	NASDAQ	USLM	Thu, Jun 21, 2018	83.66	84.50	83.66	83.67
5130	NASDAQ	USLM	Wed, Jun 20, 2018	84.19	84.80	82.78	83.45
5129	NASDAQ	USLM	Tue, Jun 19, 2018	84.49	85.50	84.49	84.59
5128	NASDAQ	USLM	Mon, Jun 18, 2018	85.00	85.04	84.15	84.77
5127	NASDAQ	USLM	Fri, Jun 15, 2018	84.14	85.38	83.99	85.31
5126	NASDAQ	USLM	Thu, Jun 14, 2018	84.52	84.54	84.15	84.54
5125	NASDAQ	USLM	Wed, Jun 13, 2018	84.34	84.34	84.00	84.18
5124	NASDAQ	USLM	Tue, Jun 12, 2018	84.10	84.89	83.40	84.13
5123	NASDAQ	USLM	Mon, Jun 11, 2018	85.50	85.63	83.48	83.90
5122	NASDAQ	USLM	Fri, Jun 8, 2018	83.44	85.75	83.44	84.97
5121	NASDAQ	USLM	Thu, Jun 7, 2018	83.50	85.22	82.55	83.65
5120	NASDAQ	USLM	Wed, Jun 6, 2018	82.57	83.50	82.57	83.36
5119	NASDAQ	USLM	Tue, Jun 5, 2018	82.34	83.98	81.81	82.70
5118	NASDAQ	USLM	Mon, Jun 4, 2018	82.41	83.15	81.55	82.26
5117	NASDAQ	USLM	Fri, Jun 1, 2018	79.26	82.19	79.26	82.19
5116	NASDAQ	USLM	Thu, May 31, 2018	78.34	79.10	78.34	79.00
5115	NASDAQ	USLM	Wed, May 30, 2018	79.09	79.24	78.59	79.24
5114	NASDAQ	USLM	Tue, May 29, 2018	78.20	79.38	78.20	79.03
5113	NASDAQ	USLM	Fri, May 25, 2018	78.65	78.73	78.01	78.73
5112	NASDAQ	USLM	Thu, May 24, 2018	79.16	79.16	77.45	78.45
5111	NASDAQ	USLM	Wed, May 23, 2018	78.51	80.01	78.27	79.37
5110	NASDAQ	USLM	Tue, May 22, 2018	79.56	80.05	78.89	78.89
5109	NASDAQ	USLM	Mon, May 21, 2018	78.61	80.53	78.45	79.54
5108	NASDAQ	USLM	Fri, May 18, 2018	78.48	78.70	77.75	78.61
5107	NASDAQ	USLM	Thu, May 17, 2018	78.99	79.97	77.42	78.68
5106	NASDAQ	USLM	Wed, May 16, 2018	78.11	78.11	77.26	77.26
5105	NASDAQ	USLM	Tue, May 15, 2018	76.45	78.51	74.82	77.57
5104	NASDAQ	USLM	Mon, May 14, 2018	76.06	77.00	75.45	76.70
5103	NASDAQ	USLM	Fri, May 11, 2018	76.62	77.75	76.62	77.13
5102	NASDAQ	USLM	Thu, May 10, 2018	76.00	77.31	75.55	76.82
5101	NASDAQ	USLM	Wed, May 9, 2018	76.15	77.32	75.05	76.00
5100	NASDAQ	USLM	Tue, May 8, 2018	75.56	77.45	73.97	76.00
5099	NASDAQ	USLM	Mon, May 7, 2018	74.21	75.60	74.10	75.50
5098	NASDAQ	USLM	Fri, May 4, 2018	74.15	75.33	74.15	74.96
5097	NASDAQ	USLM	Thu, May 3, 2018	74.74	75.34	74.50	74.50
5096	NASDAQ	USLM	Wed, May 2, 2018	73.99	75.20	73.90	75.04
5095	NASDAQ	USLM	Tue, May 1, 2018	74.64	74.68	73.30	74.40
5094	NASDAQ	USLM	Mon, Apr 30, 2018	73.90	75.00	73.90	74.72
5093	NASDAQ	USLM	Fri, Apr 27, 2018	74.58	74.79	73.50	73.51
5092	NASDAQ	USLM	Thu, Apr 26, 2018	76.00	76.00	73.26	73.90
5091	NASDAQ	USLM	Wed, Apr 25, 2018	73.21	75.00	73.21	74.87
5090	NASDAQ	USLM	Tue, Apr 24, 2018	73.95	74.21	73.81	73.85
5089	NASDAQ	USLM	Mon, Apr 23, 2018	73.92	74.90	73.50	74.51
5088	NASDAQ	USLM	Fri, Apr 20, 2018	74.98	75.32	73.90	73.90
5087	NASDAQ	USLM	Thu, Apr 19, 2018	74.32	75.90	74.06	75.73
5086	NASDAQ	USLM	Wed, Apr 18, 2018	75.12	76.50	75.12	76.50
5085	NASDAQ	USLM	Tue, Apr 17, 2018	74.12	75.70	73.48	75.05
5084	NASDAQ	USLM	Mon, Apr 16, 2018	73.80	74.97	73.80	74.24
5083	NASDAQ	USLM	Fri, Apr 13, 2018	75.12	75.46	73.68	73.68
5082	NASDAQ	USLM	Thu, Apr 12, 2018	73.64	75.45	73.59	74.51
5081	NASDAQ	USLM	Wed, Apr 11, 2018	73.32	73.99	73.25	73.51
5080	NASDAQ	USLM	Tue, Apr 10, 2018	72.70	74.00	72.70	73.97
5079	NASDAQ	USLM	Mon, Apr 9, 2018	73.78	73.78	72.20	72.20
5078	NASDAQ	USLM	Fri, Apr 6, 2018	72.42	73.40	72.06	73.40
5077	NASDAQ	USLM	Thu, Apr 5, 2018	71.49	73.00	71.49	72.65
5076	NASDAQ	USLM	Wed, Apr 4, 2018	72.00	73.75	71.50	73.07
5075	NASDAQ	USLM	Tue, Apr 3, 2018	71.75	73.46	71.30	72.53
5074	NASDAQ	USLM	Mon, Apr 2, 2018	73.06	73.06	70.71	71.41
5073	NASDAQ	USLM	Thu, Mar 29, 2018	73.20	73.20	71.56	73.18
5072	NASDAQ	USLM	Wed, Mar 28, 2018	72.64	73.70	72.28	72.97
5071	NASDAQ	USLM	Tue, Mar 27, 2018	75.67	75.67	72.26	72.30
5070	NASDAQ	USLM	Mon, Mar 26, 2018	74.66	75.50	73.80	75.50
5069	NASDAQ	USLM	Fri, Mar 23, 2018	75.07	75.07	72.88	73.95
5068	NASDAQ	USLM	Thu, Mar 22, 2018	76.48	76.48	73.30	74.97
5067	NASDAQ	USLM	Wed, Mar 21, 2018	76.30	77.48	76.30	76.77
5066	NASDAQ	USLM	Tue, Mar 20, 2018	75.75	76.74	75.63	76.35
5065	NASDAQ	USLM	Mon, Mar 19, 2018	74.89	76.12	74.56	75.88
5064	NASDAQ	USLM	Fri, Mar 16, 2018	74.89	75.50	73.46	75.24
5063	NASDAQ	USLM	Thu, Mar 15, 2018	76.10	76.18	73.79	75.00
5062	NASDAQ	USLM	Wed, Mar 14, 2018	76.33	76.33	74.31	76.33
5061	NASDAQ	USLM	Tue, Mar 13, 2018	73.80	76.63	73.80	76.20
5060	NASDAQ	USLM	Mon, Mar 12, 2018	72.70	75.39	72.60	73.70
5059	NASDAQ	USLM	Fri, Mar 9, 2018	72.63	73.30	71.48	72.66
5058	NASDAQ	USLM	Thu, Mar 8, 2018	72.50	73.11	71.90	72.41
5057	NASDAQ	USLM	Wed, Mar 7, 2018	73.05	73.05	72.04	72.52
5056	NASDAQ	USLM	Tue, Mar 6, 2018	72.07	73.50	71.89	72.60
5055	NASDAQ	USLM	Mon, Mar 5, 2018	72.49	73.81	71.95	72.50
5054	NASDAQ	USLM	Fri, Mar 2, 2018	70.80	72.57	70.80	72.00
5053	NASDAQ	USLM	Thu, Mar 1, 2018	71.29	72.72	70.56	71.06
5052	NASDAQ	USLM	Wed, Feb 28, 2018	71.77	72.97	70.85	71.21
5051	NASDAQ	USLM	Tue, Feb 27, 2018	72.90	73.26	71.45	71.45
5050	NASDAQ	USLM	Mon, Feb 26, 2018	73.75	74.23	73.00	73.10
5049	NASDAQ	USLM	Fri, Feb 23, 2018	75.32	75.32	72.19	73.90
5048	NASDAQ	USLM	Thu, Feb 22, 2018	75.87	76.13	74.59	75.10
5047	NASDAQ	USLM	Wed, Feb 21, 2018	75.00	76.35	74.55	75.84
5046	NASDAQ	USLM	Tue, Feb 20, 2018	76.30	76.44	74.18	75.00
5045	NASDAQ	USLM	Fri, Feb 16, 2018	75.00	77.20	75.00	76.30
5044	NASDAQ	USLM	Thu, Feb 15, 2018	73.30	75.92	73.30	75.12
5043	NASDAQ	USLM	Wed, Feb 14, 2018	73.58	73.93	72.99	73.30
5042	NASDAQ	USLM	Tue, Feb 13, 2018	72.56	75.00	72.56	73.51
5041	NASDAQ	USLM	Mon, Feb 12, 2018	72.49	74.37	71.20	72.52
5040	NASDAQ	USLM	Fri, Feb 9, 2018	72.90	73.03	70.77	72.23
5039	NASDAQ	USLM	Thu, Feb 8, 2018	74.61	74.61	71.99	72.70
5038	NASDAQ	USLM	Wed, Feb 7, 2018	73.90	75.40	73.56	73.56
5037	NASDAQ	USLM	Tue, Feb 6, 2018	74.00	75.05	73.28	74.00
5036	NASDAQ	USLM	Mon, Feb 5, 2018	75.25	79.13	74.06	74.73
5035	NASDAQ	USLM	Fri, Feb 2, 2018	76.95	79.88	74.78	75.25
5034	NASDAQ	USLM	Thu, Feb 1, 2018	76.17	80.60	74.61	76.95
5033	NASDAQ	USLM	Wed, Jan 31, 2018	76.69	76.78	75.25	76.75
5032	NASDAQ	USLM	Tue, Jan 30, 2018	75.93	76.34	74.69	75.51
5031	NASDAQ	USLM	Mon, Jan 29, 2018	75.12	76.79	74.76	76.00
5030	NASDAQ	USLM	Fri, Jan 26, 2018	77.78	77.78	75.47	75.49
5029	NASDAQ	USLM	Thu, Jan 25, 2018	76.12	76.90	75.18	76.90
5028	NASDAQ	USLM	Wed, Jan 24, 2018	76.93	77.50	75.01	76.00
5027	NASDAQ	USLM	Tue, Jan 23, 2018	75.84	76.99	75.40	76.49
5026	NASDAQ	USLM	Mon, Jan 22, 2018	77.27	77.27	75.21	75.69
5025	NASDAQ	USLM	Fri, Jan 19, 2018	77.06	78.47	77.06	77.45
5024	NASDAQ	USLM	Thu, Jan 18, 2018	77.93	77.93	76.65	77.50
5023	NASDAQ	USLM	Wed, Jan 17, 2018	76.52	78.45	75.95	77.93
5022	NASDAQ	USLM	Tue, Jan 16, 2018	77.77	78.74	76.76	76.86
5021	NASDAQ	USLM	Fri, Jan 12, 2018	78.78	78.87	76.95	77.31
5020	NASDAQ	USLM	Thu, Jan 11, 2018	77.22	77.85	75.17	77.61
5019	NASDAQ	USLM	Wed, Jan 10, 2018	77.50	77.79	76.45	77.50
5018	NASDAQ	USLM	Tue, Jan 9, 2018	78.94	79.08	77.21	78.13
5017	NASDAQ	USLM	Mon, Jan 8, 2018	80.30	80.30	78.66	79.00
5016	NASDAQ	USLM	Fri, Jan 5, 2018	82.78	82.78	79.64	80.32
5015	NASDAQ	USLM	Thu, Jan 4, 2018	80.00	80.52	78.48	80.40
5014	NASDAQ	USLM	Wed, Jan 3, 2018	79.58	80.00	78.18	79.70
5013	NASDAQ	USLM	Tue, Jan 2, 2018	77.20	78.43	75.86	77.60
5012	NASDAQ	USLM	Fri, Dec 29, 2017	78.44	78.44	76.52	77.10
5011	NASDAQ	USLM	Thu, Dec 28, 2017	75.98	79.73	75.98	78.63
5010	NASDAQ	USLM	Wed, Dec 27, 2017	77.30	78.50	75.99	77.90
5009	NASDAQ	USLM	Tue, Dec 26, 2017	79.00	79.70	77.09	77.21
5008	NASDAQ	USLM	Fri, Dec 22, 2017	76.58	79.49	75.87	77.70
5007	NASDAQ	USLM	Thu, Dec 21, 2017	73.26	77.20	71.93	75.88
5006	NASDAQ	USLM	Wed, Dec 20, 2017	77.09	77.75	73.09	74.00
5005	NASDAQ	USLM	Tue, Dec 19, 2017	78.50	78.50	76.07	77.66
5004	NASDAQ	USLM	Mon, Dec 18, 2017	79.54	82.57	78.06	78.62
5003	NASDAQ	USLM	Fri, Dec 15, 2017	77.79	80.28	77.79	79.31
5002	NASDAQ	USLM	Thu, Dec 14, 2017	81.54	82.12	77.22	78.15
5001	NASDAQ	USLM	Wed, Dec 13, 2017	78.83	82.51	77.05	81.74
5000	NASDAQ	USLM	Tue, Dec 12, 2017	82.55	82.58	78.42	79.85
4999	NASDAQ	USLM	Mon, Dec 11, 2017	83.70	83.70	81.46	82.30
4998	NASDAQ	USLM	Fri, Dec 8, 2017	82.81	83.12	81.99	82.68
4997	NASDAQ	USLM	Thu, Dec 7, 2017	83.15	83.90	82.26	82.90
4996	NASDAQ	USLM	Wed, Dec 6, 2017	82.49	83.25	81.71	82.12
4995	NASDAQ	USLM	Tue, Dec 5, 2017	83.03	83.78	82.28	83.38
4994	NASDAQ	USLM	Mon, Dec 4, 2017	84.57	84.64	83.00	83.31
4993	NASDAQ	USLM	Fri, Dec 1, 2017	83.42	84.40	83.17	83.62
4992	NASDAQ	USLM	Thu, Nov 30, 2017	83.70	85.79	83.42	85.35
4991	NASDAQ	USLM	Wed, Nov 29, 2017	83.64	86.88	83.63	84.59
4990	NASDAQ	USLM	Tue, Nov 28, 2017	85.50	85.65	83.50	83.75
4989	NASDAQ	USLM	Mon, Nov 27, 2017	85.92	86.97	83.94	84.32
4988	NASDAQ	USLM	Fri, Nov 24, 2017	85.00	87.63	84.51	86.22
4987	NASDAQ	USLM	Wed, Nov 22, 2017	86.10	88.00	84.20	84.35
4986	NASDAQ	USLM	Tue, Nov 21, 2017	86.17	86.43	85.56	86.00
4985	NASDAQ	USLM	Mon, Nov 20, 2017	85.92	86.76	85.19	85.93
4984	NASDAQ	USLM	Fri, Nov 17, 2017	86.08	86.75	84.86	85.91
4983	NASDAQ	USLM	Thu, Nov 16, 2017	86.85	87.69	86.00	86.59
4982	NASDAQ	USLM	Wed, Nov 15, 2017	86.86	87.99	86.50	86.65
4981	NASDAQ	USLM	Tue, Nov 14, 2017	87.51	87.55	86.62	86.94
4980	NASDAQ	USLM	Mon, Nov 13, 2017	87.27	88.00	86.70	87.76
4979	NASDAQ	USLM	Fri, Nov 10, 2017	87.41	87.47	86.28	86.87
4978	NASDAQ	USLM	Thu, Nov 9, 2017	87.99	89.21	87.20	87.20
4977	NASDAQ	USLM	Wed, Nov 8, 2017	86.40	88.70	86.39	88.08
4976	NASDAQ	USLM	Tue, Nov 7, 2017	86.68	89.81	85.16	86.79
4975	NASDAQ	USLM	Mon, Nov 6, 2017	83.42	87.10	83.16	86.32
4974	NASDAQ	USLM	Fri, Nov 3, 2017	88.09	88.31	85.41	85.54
4973	NASDAQ	USLM	Thu, Nov 2, 2017	87.47	90.00	86.95	88.27
4972	NASDAQ	USLM	Wed, Nov 1, 2017	90.76	90.94	88.43	89.07
4971	NASDAQ	USLM	Tue, Oct 31, 2017	89.37	91.78	87.98	90.85
4970	NASDAQ	USLM	Mon, Oct 30, 2017	92.54	93.99	88.52	89.38
4969	NASDAQ	USLM	Fri, Oct 27, 2017	95.00	95.00	91.71	93.00
4968	NASDAQ	USLM	Thu, Oct 26, 2017	95.01	96.63	93.72	94.80
4967	NASDAQ	USLM	Wed, Oct 25, 2017	93.99	96.91	93.80	94.98
4966	NASDAQ	USLM	Tue, Oct 24, 2017	93.54	95.19	92.44	94.33
4965	NASDAQ	USLM	Mon, Oct 23, 2017	93.55	94.05	92.55	93.43
4964	NASDAQ	USLM	Fri, Oct 20, 2017	93.50	95.54	91.40	93.40
4963	NASDAQ	USLM	Thu, Oct 19, 2017	94.00	95.91	92.40	94.05
4962	NASDAQ	USLM	Wed, Oct 18, 2017	97.65	99.38	89.03	94.76
4961	NASDAQ	USLM	Tue, Oct 17, 2017	97.72	99.01	96.15	98.69
4960	NASDAQ	USLM	Mon, Oct 16, 2017	93.76	97.75	93.70	97.73
4959	NASDAQ	USLM	Fri, Oct 13, 2017	94.24	96.09	89.96	94.46
4958	NASDAQ	USLM	Thu, Oct 12, 2017	98.91	101.40	94.51	95.50
4957	NASDAQ	USLM	Wed, Oct 11, 2017	90.47	98.43	90.47	98.18
4956	NASDAQ	USLM	Tue, Oct 10, 2017	87.96	91.43	87.96	91.20
4955	NASDAQ	USLM	Mon, Oct 9, 2017	87.63	89.15	87.13	88.50
4954	NASDAQ	USLM	Fri, Oct 6, 2017	84.50	88.30	84.50	87.53
4953	NASDAQ	USLM	Thu, Oct 5, 2017	85.40	85.40	84.11	84.60
4952	NASDAQ	USLM	Wed, Oct 4, 2017	83.49	86.00	82.78	85.60
4951	NASDAQ	USLM	Tue, Oct 3, 2017	84.55	84.55	83.39	83.80
4950	NASDAQ	USLM	Mon, Oct 2, 2017	83.99	85.08	83.30	84.72
4949	NASDAQ	USLM	Fri, Sep 29, 2017	82.80	85.08	82.79	84.00
4948	NASDAQ	USLM	Thu, Sep 28, 2017	81.70	83.87	81.69	83.50
4947	NASDAQ	USLM	Wed, Sep 27, 2017	80.04	84.00	80.04	82.53
4946	NASDAQ	USLM	Tue, Sep 26, 2017	79.98	80.30	79.78	80.03
4945	NASDAQ	USLM	Mon, Sep 25, 2017	78.95	80.32	78.95	79.94
4944	NASDAQ	USLM	Fri, Sep 22, 2017	79.71	80.28	78.92	80.15
4943	NASDAQ	USLM	Thu, Sep 21, 2017	80.20	80.41	79.47	80.41
4942	NASDAQ	USLM	Wed, Sep 20, 2017	80.84	81.21	79.09	80.20
4941	NASDAQ	USLM	Tue, Sep 19, 2017	78.93	81.03	78.93	80.21
4940	NASDAQ	USLM	Mon, Sep 18, 2017	79.68	80.50	79.48	80.15
4939	NASDAQ	USLM	Fri, Sep 15, 2017	80.70	80.71	79.53	80.14
4938	NASDAQ	USLM	Thu, Sep 14, 2017	80.56	81.29	79.74	80.94
4937	NASDAQ	USLM	Wed, Sep 13, 2017	80.25	81.01	79.80	80.31
4936	NASDAQ	USLM	Tue, Sep 12, 2017	80.25	80.42	79.31	80.33
4935	NASDAQ	USLM	Mon, Sep 11, 2017	80.24	80.99	79.00	80.12
4934	NASDAQ	USLM	Fri, Sep 8, 2017	80.40	82.24	79.20	80.25
4933	NASDAQ	USLM	Thu, Sep 7, 2017	79.78	80.77	77.73	80.39
4932	NASDAQ	USLM	Wed, Sep 6, 2017	80.90	81.01	79.02	79.87
4931	NASDAQ	USLM	Tue, Sep 5, 2017	81.50	82.65	80.17	80.80
4930	NASDAQ	USLM	Fri, Sep 1, 2017	79.66	81.99	79.66	81.73
4929	NASDAQ	USLM	Thu, Aug 31, 2017	79.60	80.56	79.05	79.95
4928	NASDAQ	USLM	Wed, Aug 30, 2017	79.32	79.71	77.48	79.30
4927	NASDAQ	USLM	Tue, Aug 29, 2017	82.46	82.46	77.41	78.55
4926	NASDAQ	USLM	Mon, Aug 28, 2017	77.87	77.87	75.60	77.05
4925	NASDAQ	USLM	Fri, Aug 25, 2017	79.00	79.25	76.36	77.33
4924	NASDAQ	USLM	Thu, Aug 24, 2017	79.15	79.30	78.13	79.12
4923	NASDAQ	USLM	Wed, Aug 23, 2017	78.65	79.49	78.00	79.29
4922	NASDAQ	USLM	Tue, Aug 22, 2017	79.81	80.00	78.37	78.60
4921	NASDAQ	USLM	Mon, Aug 21, 2017	79.45	81.01	78.88	79.25
4920	NASDAQ	USLM	Fri, Aug 18, 2017	79.65	80.08	79.25	79.30
4919	NASDAQ	USLM	Thu, Aug 17, 2017	79.39	80.15	79.39	79.94
4918	NASDAQ	USLM	Wed, Aug 16, 2017	80.73	80.73	79.07	79.50
4917	NASDAQ	USLM	Tue, Aug 15, 2017	81.84	81.85	80.21	80.74
4916	NASDAQ	USLM	Mon, Aug 14, 2017	78.75	81.50	78.75	81.44
4915	NASDAQ	USLM	Fri, Aug 11, 2017	80.37	80.85	80.00	80.42
4914	NASDAQ	USLM	Thu, Aug 10, 2017	81.06	81.70	80.00	80.00
4913	NASDAQ	USLM	Wed, Aug 9, 2017	81.67	81.67	81.02	81.32
4912	NASDAQ	USLM	Tue, Aug 8, 2017	81.43	82.10	81.43	81.77
4911	NASDAQ	USLM	Mon, Aug 7, 2017	81.38	83.00	81.38	81.99
4910	NASDAQ	USLM	Fri, Aug 4, 2017	81.53	82.42	81.53	81.80
4909	NASDAQ	USLM	Thu, Aug 3, 2017	81.29	81.73	81.10	81.62
4908	NASDAQ	USLM	Wed, Aug 2, 2017	80.41	81.80	80.41	81.47
4907	NASDAQ	USLM	Tue, Aug 1, 2017	81.08	81.76	81.02	81.34
4906	NASDAQ	USLM	Mon, Jul 31, 2017	80.98	81.70	80.98	81.22
4905	NASDAQ	USLM	Fri, Jul 28, 2017	80.90	81.89	79.53	80.99
4904	NASDAQ	USLM	Thu, Jul 27, 2017	82.40	82.40	80.21	81.15
4903	NASDAQ	USLM	Wed, Jul 26, 2017	81.65	81.82	81.25	81.54
4902	NASDAQ	USLM	Tue, Jul 25, 2017	81.85	82.99	79.66	81.55
4901	NASDAQ	USLM	Mon, Jul 24, 2017	80.81	81.85	80.81	81.53
4900	NASDAQ	USLM	Fri, Jul 21, 2017	81.50	81.50	80.50	81.46
4899	NASDAQ	USLM	Thu, Jul 20, 2017	80.75	81.25	80.49	81.20
4898	NASDAQ	USLM	Wed, Jul 19, 2017	80.05	81.37	80.00	80.30
4897	NASDAQ	USLM	Tue, Jul 18, 2017	80.46	80.87	79.80	80.39
4896	NASDAQ	USLM	Mon, Jul 17, 2017	79.95	80.60	79.80	80.28
4895	NASDAQ	USLM	Fri, Jul 14, 2017	80.27	80.29	79.70	79.70
4894	NASDAQ	USLM	Thu, Jul 13, 2017	80.71	80.71	80.13	80.27
4893	NASDAQ	USLM	Wed, Jul 12, 2017	79.25	81.50	79.25	80.70
4892	NASDAQ	USLM	Tue, Jul 11, 2017	79.42	79.68	79.42	79.54
4891	NASDAQ	USLM	Mon, Jul 10, 2017	79.48	79.58	78.37	79.33
4890	NASDAQ	USLM	Fri, Jul 7, 2017	78.99	79.72	78.88	79.48
4889	NASDAQ	USLM	Thu, Jul 6, 2017	78.50	79.25	78.50	78.92
4888	NASDAQ	USLM	Wed, Jul 5, 2017	77.85	78.85	77.08	78.57
4887	NASDAQ	USLM	Mon, Jul 3, 2017	78.06	78.53	76.90	78.53
4886	NASDAQ	USLM	Fri, Jun 30, 2017	77.20	78.50	77.18	78.47
4885	NASDAQ	USLM	Thu, Jun 29, 2017	77.65	78.00	76.78	77.26
4884	NASDAQ	USLM	Wed, Jun 28, 2017	77.12	77.93	76.81	77.78
4883	NASDAQ	USLM	Tue, Jun 27, 2017	76.82	77.35	75.90	76.70
4882	NASDAQ	USLM	Mon, Jun 26, 2017	77.74	77.74	76.05	76.99
4881	NASDAQ	USLM	Fri, Jun 23, 2017	76.78	78.00	76.59	77.78
4880	NASDAQ	USLM	Thu, Jun 22, 2017	76.43	78.79	76.43	76.61
4879	NASDAQ	USLM	Wed, Jun 21, 2017	77.27	78.26	76.75	76.84
4878	NASDAQ	USLM	Tue, Jun 20, 2017	77.69	77.85	77.02	77.09
4877	NASDAQ	USLM	Mon, Jun 19, 2017	77.78	78.56	77.30	77.70
4876	NASDAQ	USLM	Fri, Jun 16, 2017	77.83	77.83	77.41	77.61
4875	NASDAQ	USLM	Thu, Jun 15, 2017	77.72	78.80	77.72	78.38
4874	NASDAQ	USLM	Wed, Jun 14, 2017	78.80	78.90	75.75	78.40
4873	NASDAQ	USLM	Tue, Jun 13, 2017	79.25	79.25	78.01	78.88
4872	NASDAQ	USLM	Mon, Jun 12, 2017	79.23	79.60	78.45	79.22
4871	NASDAQ	USLM	Fri, Jun 9, 2017	78.94	79.00	78.19	78.96
4870	NASDAQ	USLM	Thu, Jun 8, 2017	78.90	79.00	78.57	78.99
4869	NASDAQ	USLM	Wed, Jun 7, 2017	78.96	80.52	78.84	79.01
4868	NASDAQ	USLM	Tue, Jun 6, 2017	78.57	79.00	78.45	78.99
4867	NASDAQ	USLM	Mon, Jun 5, 2017	78.50	78.96	78.10	78.89
4866	NASDAQ	USLM	Fri, Jun 2, 2017	78.50	78.80	77.80	78.48
4865	NASDAQ	USLM	Thu, Jun 1, 2017	78.04	78.65	77.83	78.40
4864	NASDAQ	USLM	Wed, May 31, 2017	78.39	78.46	77.31	78.42
4863	NASDAQ	USLM	Tue, May 30, 2017	77.26	78.98	77.26	77.80
4862	NASDAQ	USLM	Fri, May 26, 2017	78.10	78.82	77.06	77.53
4861	NASDAQ	USLM	Thu, May 25, 2017	77.89	78.50	77.89	78.00
4860	NASDAQ	USLM	Wed, May 24, 2017	78.50	78.50	78.05	78.21
4859	NASDAQ	USLM	Tue, May 23, 2017	77.50	78.99	77.35	78.20
4858	NASDAQ	USLM	Mon, May 22, 2017	77.95	78.69	77.54	77.54
4857	NASDAQ	USLM	Fri, May 19, 2017	78.01	78.80	77.84	77.94
4856	NASDAQ	USLM	Thu, May 18, 2017	77.50	78.55	77.45	77.94
4855	NASDAQ	USLM	Wed, May 17, 2017	78.13	78.80	77.60	77.60
4854	NASDAQ	USLM	Tue, May 16, 2017	78.42	78.80	78.42	78.63
4853	NASDAQ	USLM	Mon, May 15, 2017	79.22	79.64	78.02	78.83
4852	NASDAQ	USLM	Fri, May 12, 2017	79.36	79.36	78.95	78.99
4851	NASDAQ	USLM	Thu, May 11, 2017	78.75	79.06	78.04	79.06
4850	NASDAQ	USLM	Wed, May 10, 2017	78.44	79.36	78.28	78.87
4849	NASDAQ	USLM	Tue, May 9, 2017	78.67	79.24	77.94	78.36
4848	NASDAQ	USLM	Mon, May 8, 2017	79.83	81.00	78.51	78.51
4847	NASDAQ	USLM	Fri, May 5, 2017	78.65	79.00	77.95	78.83
4846	NASDAQ	USLM	Thu, May 4, 2017	78.70	80.03	78.34	78.46
4845	NASDAQ	USLM	Wed, May 3, 2017	78.78	80.82	78.25	78.64
4844	NASDAQ	USLM	Tue, May 2, 2017	79.05	79.05	78.67	78.67
4843	NASDAQ	USLM	Mon, May 1, 2017	79.27	79.72	78.86	79.09
4842	NASDAQ	USLM	Fri, Apr 28, 2017	79.99	80.00	78.78	79.12
4841	NASDAQ	USLM	Thu, Apr 27, 2017	79.51	80.37	78.02	80.37
4840	NASDAQ	USLM	Wed, Apr 26, 2017	79.42	80.62	79.00	79.11
4839	NASDAQ	USLM	Tue, Apr 25, 2017	80.47	81.99	79.69	79.69
4838	NASDAQ	USLM	Mon, Apr 24, 2017	79.77	80.60	79.04	80.48
4837	NASDAQ	USLM	Fri, Apr 21, 2017	79.72	79.72	78.50	78.92
4836	NASDAQ	USLM	Thu, Apr 20, 2017	78.34	80.79	78.28	79.85
4835	NASDAQ	USLM	Wed, Apr 19, 2017	78.32	78.32	77.75	77.75
4834	NASDAQ	USLM	Tue, Apr 18, 2017	78.45	79.00	78.05	78.79
4833	NASDAQ	USLM	Mon, Apr 17, 2017	79.00	79.00	78.40	78.88
4832	NASDAQ	USLM	Thu, Apr 13, 2017	78.67	79.38	78.50	78.65
4831	NASDAQ	USLM	Wed, Apr 12, 2017	79.19	79.70	77.54	78.60
4830	NASDAQ	USLM	Tue, Apr 11, 2017	78.81	79.00	78.50	78.86
4829	NASDAQ	USLM	Mon, Apr 10, 2017	78.86	79.18	78.56	79.00
4828	NASDAQ	USLM	Fri, Apr 7, 2017	78.52	79.70	78.52	78.92
4827	NASDAQ	USLM	Thu, Apr 6, 2017	78.90	78.90	78.65	78.65
4826	NASDAQ	USLM	Wed, Apr 5, 2017	80.00	80.00	78.50	78.50
4825	NASDAQ	USLM	Tue, Apr 4, 2017	79.54	80.00	79.14	79.40
4824	NASDAQ	USLM	Mon, Apr 3, 2017	79.14	79.99	78.39	79.53
4823	NASDAQ	USLM	Fri, Mar 31, 2017	77.76	79.00	77.76	78.98
4822	NASDAQ	USLM	Thu, Mar 30, 2017	77.39	78.25	77.39	78.12
4821	NASDAQ	USLM	Wed, Mar 29, 2017	77.45	77.55	76.65	77.43
4820	NASDAQ	USLM	Tue, Mar 28, 2017	77.40	78.45	77.40	77.83
4819	NASDAQ	USLM	Mon, Mar 27, 2017	77.50	77.50	76.02	76.99
4818	NASDAQ	USLM	Fri, Mar 24, 2017	77.90	78.35	77.44	77.44
4817	NASDAQ	USLM	Thu, Mar 23, 2017	77.10	78.74	77.10	77.72
4816	NASDAQ	USLM	Wed, Mar 22, 2017	76.71	78.12	76.71	77.00
4815	NASDAQ	USLM	Tue, Mar 21, 2017	78.40	78.74	76.41	76.71
4814	NASDAQ	USLM	Mon, Mar 20, 2017	78.55	78.99	77.71	78.05
4813	NASDAQ	USLM	Fri, Mar 17, 2017	77.85	78.74	76.95	78.24
4812	NASDAQ	USLM	Thu, Mar 16, 2017	78.16	78.51	76.09	78.34
4811	NASDAQ	USLM	Wed, Mar 15, 2017	76.77	78.18	76.77	78.18
4810	NASDAQ	USLM	Tue, Mar 14, 2017	76.55	76.55	76.10	76.39
4809	NASDAQ	USLM	Mon, Mar 13, 2017	77.28	78.26	76.50	77.86
4808	NASDAQ	USLM	Fri, Mar 10, 2017	77.50	77.99	77.24	77.24
4807	NASDAQ	USLM	Thu, Mar 9, 2017	77.00	78.43	76.50	77.05
4806	NASDAQ	USLM	Wed, Mar 8, 2017	78.94	79.01	77.25	77.25
4805	NASDAQ	USLM	Tue, Mar 7, 2017	76.97	78.60	76.15	78.34
4804	NASDAQ	USLM	Mon, Mar 6, 2017	77.49	78.63	77.23	77.23
4803	NASDAQ	USLM	Fri, Mar 3, 2017	79.00	79.15	78.30	79.15
4802	NASDAQ	USLM	Thu, Mar 2, 2017	78.73	78.73	76.02	78.00
4801	NASDAQ	USLM	Wed, Mar 1, 2017	79.50	79.50	76.46	78.70
4800	NASDAQ	USLM	Tue, Feb 28, 2017	76.80	77.72	75.97	76.16
4799	NASDAQ	USLM	Mon, Feb 27, 2017	76.94	77.20	76.30	76.80
4798	NASDAQ	USLM	Fri, Feb 24, 2017	75.58	76.10	75.43	75.43
4797	NASDAQ	USLM	Thu, Feb 23, 2017	74.83	75.82	74.83	75.82
4796	NASDAQ	USLM	Wed, Feb 22, 2017	75.85	76.03	75.01	76.03
4795	NASDAQ	USLM	Tue, Feb 21, 2017	75.83	77.40	75.26	76.93
4794	NASDAQ	USLM	Fri, Feb 17, 2017	76.50	76.50	74.97	76.35
4793	NASDAQ	USLM	Thu, Feb 16, 2017	76.40	76.40	76.20	76.28
4792	NASDAQ	USLM	Wed, Feb 15, 2017	76.46	76.48	71.61	75.88
4791	NASDAQ	USLM	Tue, Feb 14, 2017	75.41	76.70	74.60	75.90
4790	NASDAQ	USLM	Mon, Feb 13, 2017	74.80	76.34	73.28	76.34
4789	NASDAQ	USLM	Fri, Feb 10, 2017	75.77	75.77	74.71	74.86
4788	NASDAQ	USLM	Thu, Feb 9, 2017	76.20	76.20	74.76	75.58
4787	NASDAQ	USLM	Wed, Feb 8, 2017	73.83	74.29	71.81	74.29
4786	NASDAQ	USLM	Tue, Feb 7, 2017	74.01	75.55	73.97	75.44
4785	NASDAQ	USLM	Mon, Feb 6, 2017	76.27	77.20	76.27	76.40
4784	NASDAQ	USLM	Fri, Feb 3, 2017	77.01	77.01	74.33	76.47
4783	NASDAQ	USLM	Thu, Feb 2, 2017	76.00	76.00	75.21	75.65
4782	NASDAQ	USLM	Wed, Feb 1, 2017	75.61	77.20	75.61	76.55
4781	NASDAQ	USLM	Tue, Jan 31, 2017	74.50	76.50	74.36	76.00
4780	NASDAQ	USLM	Mon, Jan 30, 2017	74.36	77.37	74.36	74.75
4779	NASDAQ	USLM	Fri, Jan 27, 2017	74.77	75.54	74.60	74.95
4778	NASDAQ	USLM	Thu, Jan 26, 2017	74.83	75.92	74.51	74.82
4777	NASDAQ	USLM	Wed, Jan 25, 2017	75.85	76.75	74.00	74.83
4776	NASDAQ	USLM	Tue, Jan 24, 2017	76.07	76.78	75.12	76.07
4775	NASDAQ	USLM	Mon, Jan 23, 2017	76.99	76.99	74.01	75.48
4774	NASDAQ	USLM	Fri, Jan 20, 2017	76.22	76.90	75.50	76.20
4773	NASDAQ	USLM	Thu, Jan 19, 2017	76.80	76.80	76.50	76.50
4772	NASDAQ	USLM	Wed, Jan 18, 2017	77.00	77.00	76.40	76.40
4771	NASDAQ	USLM	Tue, Jan 17, 2017	75.91	76.80	75.55	76.25
4770	NASDAQ	USLM	Fri, Jan 13, 2017	76.08	77.30	75.43	76.96
4769	NASDAQ	USLM	Thu, Jan 12, 2017	73.91	76.18	73.25	75.49
4768	NASDAQ	USLM	Wed, Jan 11, 2017	73.53	73.53	72.45	72.67
4767	NASDAQ	USLM	Tue, Jan 10, 2017	73.80	73.83	73.80	73.83
4766	NASDAQ	USLM	Mon, Jan 9, 2017	73.20	74.00	73.00	73.69
4765	NASDAQ	USLM	Fri, Jan 6, 2017	73.30	74.10	72.50	73.38
4764	NASDAQ	USLM	Thu, Jan 5, 2017	73.96	74.99	73.81	73.81
4763	NASDAQ	USLM	Wed, Jan 4, 2017	74.00	74.26	73.27	73.86
4762	NASDAQ	USLM	Tue, Jan 3, 2017	76.00	76.00	74.00	74.35
4761	NASDAQ	USLM	Fri, Dec 30, 2016	76.50	76.60	75.75	75.75
4760	NASDAQ	USLM	Thu, Dec 29, 2016	77.50	77.50	76.93	77.06
4759	NASDAQ	USLM	Wed, Dec 28, 2016	77.50	77.50	76.70	76.70
4758	NASDAQ	USLM	Tue, Dec 27, 2016	76.09	77.50	75.34	77.50
4757	NASDAQ	USLM	Fri, Dec 23, 2016	75.75	78.15	75.00	76.39
4756	NASDAQ	USLM	Thu, Dec 22, 2016	77.10	77.60	75.12	76.40
4755	NASDAQ	USLM	Wed, Dec 21, 2016	76.81	77.30	76.42	77.30
4754	NASDAQ	USLM	Tue, Dec 20, 2016	75.65	77.99	75.65	77.01
4753	NASDAQ	USLM	Mon, Dec 19, 2016	74.64	75.55	73.44	75.35
4752	NASDAQ	USLM	Fri, Dec 16, 2016	75.16	75.73	73.65	75.16
4751	NASDAQ	USLM	Thu, Dec 15, 2016	76.22	76.22	74.76	74.76
4750	NASDAQ	USLM	Wed, Dec 14, 2016	73.53	76.00	73.40	75.30
4749	NASDAQ	USLM	Tue, Dec 13, 2016	74.40	75.85	74.40	74.76
4748	NASDAQ	USLM	Mon, Dec 12, 2016	76.32	76.32	73.02	75.50
4747	NASDAQ	USLM	Fri, Dec 9, 2016	75.00	77.02	74.90	75.97
4746	NASDAQ	USLM	Thu, Dec 8, 2016	75.83	76.62	75.56	76.25
4745	NASDAQ	USLM	Wed, Dec 7, 2016	75.25	76.62	75.25	75.30
4744	NASDAQ	USLM	Tue, Dec 6, 2016	74.40	76.25	73.87	76.00
4743	NASDAQ	USLM	Mon, Dec 5, 2016	73.65	75.92	73.65	75.85
4742	NASDAQ	USLM	Fri, Dec 2, 2016	72.99	74.00	63.60	73.57
4741	NASDAQ	USLM	Thu, Dec 1, 2016	73.75	73.89	72.00	72.97
4740	NASDAQ	USLM	Wed, Nov 30, 2016	73.18	73.20	72.55	72.55
4739	NASDAQ	USLM	Tue, Nov 29, 2016	73.04	74.00	72.30	72.85
4738	NASDAQ	USLM	Mon, Nov 28, 2016	75.84	76.25	72.83	73.07
4737	NASDAQ	USLM	Fri, Nov 25, 2016	75.02	75.70	74.87	75.69
4736	NASDAQ	USLM	Wed, Nov 23, 2016	73.37	74.75	72.50	74.49
4735	NASDAQ	USLM	Tue, Nov 22, 2016	72.47	74.22	72.47	73.00
4734	NASDAQ	USLM	Mon, Nov 21, 2016	70.43	73.69	69.62	72.47
4733	NASDAQ	USLM	Fri, Nov 18, 2016	71.52	71.64	70.30	71.63
4732	NASDAQ	USLM	Thu, Nov 17, 2016	71.26	72.00	69.16	71.65
4731	NASDAQ	USLM	Wed, Nov 16, 2016	69.55	71.61	69.55	70.20
4730	NASDAQ	USLM	Tue, Nov 15, 2016	69.34	71.49	69.15	69.78
4729	NASDAQ	USLM	Mon, Nov 14, 2016	68.70	70.62	68.05	69.80
4728	NASDAQ	USLM	Fri, Nov 11, 2016	69.20	69.25	66.05	68.73
4727	NASDAQ	USLM	Thu, Nov 10, 2016	68.75	68.75	65.00	67.80
4726	NASDAQ	USLM	Wed, Nov 9, 2016	65.97	68.74	65.97	68.22
4725	NASDAQ	USLM	Tue, Nov 8, 2016	65.34	65.98	65.01	65.98
4724	NASDAQ	USLM	Mon, Nov 7, 2016	65.83	65.83	65.06	65.52
4723	NASDAQ	USLM	Fri, Nov 4, 2016	65.70	66.19	65.34	65.44
4722	NASDAQ	USLM	Thu, Nov 3, 2016	65.65	66.85	65.34	66.33
4721	NASDAQ	USLM	Wed, Nov 2, 2016	65.85	66.00	65.35	65.55
4720	NASDAQ	USLM	Tue, Nov 1, 2016	66.39	66.40	65.77	65.86
4719	NASDAQ	USLM	Mon, Oct 31, 2016	67.53	67.53	65.79	65.79
4718	NASDAQ	USLM	Fri, Oct 28, 2016	67.41	67.82	66.33	67.60
4717	NASDAQ	USLM	Thu, Oct 27, 2016	67.08	67.82	66.70	66.98
4716	NASDAQ	USLM	Wed, Oct 26, 2016	66.00	67.30	65.73	67.02
4715	NASDAQ	USLM	Tue, Oct 25, 2016	66.50	66.50	65.95	65.95
4714	NASDAQ	USLM	Mon, Oct 24, 2016	65.87	66.59	65.80	66.49
4713	NASDAQ	USLM	Fri, Oct 21, 2016	65.89	65.98	65.00	65.98
4712	NASDAQ	USLM	Thu, Oct 20, 2016	65.60	65.93	65.55	65.55
4711	NASDAQ	USLM	Wed, Oct 19, 2016	65.90	65.99	65.43	65.43
4710	NASDAQ	USLM	Tue, Oct 18, 2016	65.50	66.00	65.40	65.50
4709	NASDAQ	USLM	Mon, Oct 17, 2016	65.26	65.90	65.26	65.46
4708	NASDAQ	USLM	Fri, Oct 14, 2016	65.45	66.00	65.09	65.56
4707	NASDAQ	USLM	Thu, Oct 13, 2016	65.03	65.99	64.93	65.45
4706	NASDAQ	USLM	Wed, Oct 12, 2016	64.92	65.99	64.92	65.00
4705	NASDAQ	USLM	Tue, Oct 11, 2016	65.79	65.85	65.21	65.21
4704	NASDAQ	USLM	Mon, Oct 10, 2016	65.50	65.99	65.50	65.99
4703	NASDAQ	USLM	Fri, Oct 7, 2016	65.60	65.60	65.26	65.26
4702	NASDAQ	USLM	Thu, Oct 6, 2016	66.42	66.42	65.25	65.50
4701	NASDAQ	USLM	Wed, Oct 5, 2016	64.92	66.95	64.92	66.59
4700	NASDAQ	USLM	Tue, Oct 4, 2016	65.86	65.86	65.41	65.43
4699	NASDAQ	USLM	Mon, Oct 3, 2016	66.03	66.20	65.33	65.33
4698	NASDAQ	USLM	Fri, Sep 30, 2016	66.00	66.50	65.89	66.00
4697	NASDAQ	USLM	Thu, Sep 29, 2016	65.28	66.50	65.28	66.00
4696	NASDAQ	USLM	Wed, Sep 28, 2016	64.75	65.50	64.75	65.37
4695	NASDAQ	USLM	Tue, Sep 27, 2016	64.63	65.19	64.63	64.64
4694	NASDAQ	USLM	Mon, Sep 26, 2016	66.10	66.10	64.70	64.70
4693	NASDAQ	USLM	Fri, Sep 23, 2016	65.69	65.69	63.07	63.71
4692	NASDAQ	USLM	Thu, Sep 22, 2016	65.50	66.50	65.50	65.88
4691	NASDAQ	USLM	Wed, Sep 21, 2016	65.02	65.50	65.00	65.44
4690	NASDAQ	USLM	Tue, Sep 20, 2016	64.79	65.75	64.79	65.22
4689	NASDAQ	USLM	Mon, Sep 19, 2016	65.00	65.20	63.33	64.83
4688	NASDAQ	USLM	Fri, Sep 16, 2016	64.70	64.97	64.50	64.50
4687	NASDAQ	USLM	Thu, Sep 15, 2016	64.76	64.80	64.51	64.78
4686	NASDAQ	USLM	Wed, Sep 14, 2016	63.37	65.21	63.37	64.80
4685	NASDAQ	USLM	Tue, Sep 13, 2016	64.38	65.02	63.76	63.76
4684	NASDAQ	USLM	Mon, Sep 12, 2016	64.70	64.70	64.70	64.70
4683	NASDAQ	USLM	Fri, Sep 9, 2016	64.82	65.00	62.32	64.84
4682	NASDAQ	USLM	Thu, Sep 8, 2016	64.67	65.59	64.09	65.28
4681	NASDAQ	USLM	Wed, Sep 7, 2016	64.98	65.22	64.05	64.43
4680	NASDAQ	USLM	Tue, Sep 6, 2016	66.54	66.62	64.55	64.55
4679	NASDAQ	USLM	Fri, Sep 2, 2016	65.26	66.00	64.34	65.99
4678	NASDAQ	USLM	Thu, Sep 1, 2016	63.98	65.24	63.98	65.12
4677	NASDAQ	USLM	Wed, Aug 31, 2016	63.06	64.50	63.05	64.13
4676	NASDAQ	USLM	Tue, Aug 30, 2016	64.16	64.27	63.51	63.55
4675	NASDAQ	USLM	Mon, Aug 29, 2016	64.00	64.74	63.58	64.74
4674	NASDAQ	USLM	Fri, Aug 26, 2016	63.06	63.17	63.06	63.17
4673	NASDAQ	USLM	Thu, Aug 25, 2016	62.31	63.59	62.31	63.59
4672	NASDAQ	USLM	Wed, Aug 24, 2016	62.58	63.24	62.58	63.05
4671	NASDAQ	USLM	Tue, Aug 23, 2016	63.60	63.60	63.19	63.19
4670	NASDAQ	USLM	Mon, Aug 22, 2016	63.37	63.60	63.00	63.60
4669	NASDAQ	USLM	Fri, Aug 19, 2016	62.89	63.55	62.89	63.55
4668	NASDAQ	USLM	Thu, Aug 18, 2016	63.01	63.05	62.30	62.70
4667	NASDAQ	USLM	Wed, Aug 17, 2016	63.25	63.25	63.24	63.24
4666	NASDAQ	USLM	Tue, Aug 16, 2016	62.71	63.50	62.33	62.99
4665	NASDAQ	USLM	Mon, Aug 15, 2016	63.29	63.29	60.24	62.79
4664	NASDAQ	USLM	Fri, Aug 12, 2016	63.00	63.20	61.90	63.01
4663	NASDAQ	USLM	Thu, Aug 11, 2016	63.30	63.30	63.02	63.02
4662	NASDAQ	USLM	Wed, Aug 10, 2016	63.28	63.28	63.00	63.25
4661	NASDAQ	USLM	Tue, Aug 9, 2016	63.25	63.36	63.18	63.25
4660	NASDAQ	USLM	Mon, Aug 8, 2016	64.09	64.09	64.09	64.09
4659	NASDAQ	USLM	Fri, Aug 5, 2016	63.25	63.97	63.25	63.97
4658	NASDAQ	USLM	Thu, Aug 4, 2016	63.70	63.70	63.00	63.39
4657	NASDAQ	USLM	Wed, Aug 3, 2016	64.00	64.00	62.50	63.82
4656	NASDAQ	USLM	Tue, Aug 2, 2016	63.23	63.54	62.50	63.04
4655	NASDAQ	USLM	Mon, Aug 1, 2016	62.91	63.39	62.58	63.39
4654	NASDAQ	USLM	Fri, Jul 29, 2016	63.00	63.93	62.50	63.00
4653	NASDAQ	USLM	Thu, Jul 28, 2016	63.25	63.25	60.64	63.12
4652	NASDAQ	USLM	Wed, Jul 27, 2016	62.49	63.80	62.33	63.00
4651	NASDAQ	USLM	Tue, Jul 26, 2016	61.70	62.30	61.06	62.29
4650	NASDAQ	USLM	Mon, Jul 25, 2016	61.50	61.50	60.78	61.50
4649	NASDAQ	USLM	Fri, Jul 22, 2016	61.15	61.66	61.09	61.66
4648	NASDAQ	USLM	Thu, Jul 21, 2016	62.33	62.50	61.33	62.11
4647	NASDAQ	USLM	Wed, Jul 20, 2016	60.95	63.10	60.95	62.30
4646	NASDAQ	USLM	Tue, Jul 19, 2016	61.73	62.22	61.50	61.99
4645	NASDAQ	USLM	Mon, Jul 18, 2016	60.71	61.50	59.05	61.30
4644	NASDAQ	USLM	Fri, Jul 15, 2016	60.82	60.92	60.27	60.86
4643	NASDAQ	USLM	Thu, Jul 14, 2016	58.16	60.42	58.16	60.42
4642	NASDAQ	USLM	Wed, Jul 13, 2016	59.52	59.80	58.44	58.84
4641	NASDAQ	USLM	Tue, Jul 12, 2016	60.49	60.78	59.33	59.51
4640	NASDAQ	USLM	Mon, Jul 11, 2016	60.13	60.25	59.20	59.90
4639	NASDAQ	USLM	Fri, Jul 8, 2016	60.34	61.67	59.49	60.20
4638	NASDAQ	USLM	Thu, Jul 7, 2016	58.70	60.00	58.70	59.56
4637	NASDAQ	USLM	Wed, Jul 6, 2016	59.39	59.39	57.08	58.61
4636	NASDAQ	USLM	Tue, Jul 5, 2016	59.36	60.07	57.66	59.58
4635	NASDAQ	USLM	Fri, Jul 1, 2016	58.76	60.25	58.20	59.60
4634	NASDAQ	USLM	Thu, Jun 30, 2016	58.31	58.99	57.82	58.99
4633	NASDAQ	USLM	Wed, Jun 29, 2016	57.92	58.85	57.75	58.85
4632	NASDAQ	USLM	Tue, Jun 28, 2016	57.57	58.75	55.85	58.62
4631	NASDAQ	USLM	Mon, Jun 27, 2016	57.95	57.95	55.81	57.30
4630	NASDAQ	USLM	Fri, Jun 24, 2016	57.47	58.30	57.47	57.81
4629	NASDAQ	USLM	Thu, Jun 23, 2016	58.83	58.83	56.77	58.61
4628	NASDAQ	USLM	Wed, Jun 22, 2016	56.22	59.00	56.22	58.70
4627	NASDAQ	USLM	Tue, Jun 21, 2016	57.89	58.10	56.89	57.35
4626	NASDAQ	USLM	Mon, Jun 20, 2016	58.27	58.27	57.18	58.01
4625	NASDAQ	USLM	Fri, Jun 17, 2016	57.94	58.15	54.83	57.76
4624	NASDAQ	USLM	Thu, Jun 16, 2016	57.78	57.89	55.36	57.78
4623	NASDAQ	USLM	Wed, Jun 15, 2016	57.60	57.87	55.59	57.25
4622	NASDAQ	USLM	Tue, Jun 14, 2016	57.95	57.95	54.49	57.10
4621	NASDAQ	USLM	Mon, Jun 13, 2016	58.47	58.50	56.28	58.16
4620	NASDAQ	USLM	Fri, Jun 10, 2016	57.97	58.45	57.50	57.91
4619	NASDAQ	USLM	Thu, Jun 9, 2016	57.97	58.20	56.19	58.08
4618	NASDAQ	USLM	Wed, Jun 8, 2016	53.39	57.02	53.11	56.85
4617	NASDAQ	USLM	Tue, Jun 7, 2016	55.83	55.83	55.18	55.51
4616	NASDAQ	USLM	Mon, Jun 6, 2016	56.77	56.81	55.26	55.81
4615	NASDAQ	USLM	Fri, Jun 3, 2016	57.52	58.43	56.51	56.72
4614	NASDAQ	USLM	Thu, Jun 2, 2016	55.62	58.25	55.41	57.52
4613	NASDAQ	USLM	Wed, Jun 1, 2016	52.72	56.05	52.72	55.48
4612	NASDAQ	USLM	Tue, May 31, 2016	52.00	53.49	52.00	53.49
4611	NASDAQ	USLM	Fri, May 27, 2016	51.88	52.40	51.51	51.93
4610	NASDAQ	USLM	Thu, May 26, 2016	51.93	52.35	51.62	51.62
4609	NASDAQ	USLM	Wed, May 25, 2016	51.12	52.08	51.05	51.93
4608	NASDAQ	USLM	Tue, May 24, 2016	51.50	51.50	50.80	50.90
4607	NASDAQ	USLM	Mon, May 23, 2016	51.70	52.06	50.95	50.95
4606	NASDAQ	USLM	Fri, May 20, 2016	51.00	51.70	50.75	51.55
4605	NASDAQ	USLM	Thu, May 19, 2016	51.26	51.63	51.00	51.00
4604	NASDAQ	USLM	Wed, May 18, 2016	51.52	52.01	51.00	51.26
4603	NASDAQ	USLM	Tue, May 17, 2016	52.00	52.51	51.46	51.52
4602	NASDAQ	USLM	Mon, May 16, 2016	52.41	52.41	51.40	51.92
4601	NASDAQ	USLM	Fri, May 13, 2016	52.60	53.49	52.06	52.42
4600	NASDAQ	USLM	Thu, May 12, 2016	52.70	53.12	51.28	52.02
4599	NASDAQ	USLM	Wed, May 11, 2016	53.20	54.14	52.28	52.54
4598	NASDAQ	USLM	Tue, May 10, 2016	52.81	54.60	52.76	53.24
4597	NASDAQ	USLM	Mon, May 9, 2016	53.27	54.03	52.81	53.00
4596	NASDAQ	USLM	Fri, May 6, 2016	52.48	54.02	52.15	53.60
4595	NASDAQ	USLM	Thu, May 5, 2016	54.22	54.70	52.13	52.46
4594	NASDAQ	USLM	Wed, May 4, 2016	52.42	54.60	52.42	53.97
4593	NASDAQ	USLM	Tue, May 3, 2016	53.58	53.75	52.43	52.50
4592	NASDAQ	USLM	Mon, May 2, 2016	53.82	55.40	53.10	53.70
4591	NASDAQ	USLM	Fri, Apr 29, 2016	53.11	55.00	53.11	53.57
4590	NASDAQ	USLM	Thu, Apr 28, 2016	56.87	57.28	53.06	53.21
4589	NASDAQ	USLM	Wed, Apr 27, 2016	54.22	55.36	54.22	54.75
4588	NASDAQ	USLM	Tue, Apr 26, 2016	55.24	55.75	53.96	55.29
4587	NASDAQ	USLM	Mon, Apr 25, 2016	55.33	55.33	54.55	55.03
4586	NASDAQ	USLM	Fri, Apr 22, 2016	56.37	56.79	55.06	55.32
4585	NASDAQ	USLM	Thu, Apr 21, 2016	56.60	57.00	56.07	56.29
4584	NASDAQ	USLM	Wed, Apr 20, 2016	57.59	57.59	56.50	56.50
4583	NASDAQ	USLM	Tue, Apr 19, 2016	57.79	57.87	56.12	57.02
4582	NASDAQ	USLM	Mon, Apr 18, 2016	57.75	58.17	56.85	56.93
4581	NASDAQ	USLM	Fri, Apr 15, 2016	57.41	58.27	57.41	57.47
4580	NASDAQ	USLM	Thu, Apr 14, 2016	57.57	58.46	57.30	57.56
4579	NASDAQ	USLM	Wed, Apr 13, 2016	57.11	58.37	57.00	57.86
4578	NASDAQ	USLM	Tue, Apr 12, 2016	57.84	58.25	57.21	57.85
4577	NASDAQ	USLM	Mon, Apr 11, 2016	58.31	58.39	57.80	57.80
4576	NASDAQ	USLM	Fri, Apr 8, 2016	57.63	58.73	57.50	57.98
4575	NASDAQ	USLM	Thu, Apr 7, 2016	58.01	59.90	57.47	57.91
4574	NASDAQ	USLM	Wed, Apr 6, 2016	58.04	58.80	57.47	58.74
4573	NASDAQ	USLM	Tue, Apr 5, 2016	57.18	57.18	57.18	57.62
4572	NASDAQ	USLM	Mon, Apr 4, 2016	57.95	58.26	55.01	57.18
4571	NASDAQ	USLM	Fri, Apr 1, 2016	60.23	60.94	57.87	58.20
4570	NASDAQ	USLM	Thu, Mar 31, 2016	57.95	58.10	57.83	59.96
4569	NASDAQ	USLM	Wed, Mar 30, 2016	58.68	58.68	57.41	58.10
4568	NASDAQ	USLM	Tue, Mar 29, 2016	57.99	60.50	57.99	57.63
4567	NASDAQ	USLM	Mon, Mar 28, 2016	56.84	57.21	56.71	57.21
4566	NASDAQ	USLM	Thu, Mar 24, 2016	57.20	58.55	56.35	57.07
4565	NASDAQ	USLM	Wed, Mar 23, 2016	57.88	57.89	56.70	56.70
4564	NASDAQ	USLM	Tue, Mar 22, 2016	57.49	59.23	57.30	58.00
4563	NASDAQ	USLM	Mon, Mar 21, 2016	57.39	57.98	56.95	57.75
4562	NASDAQ	USLM	Fri, Mar 18, 2016	56.27	57.50	56.16	57.50
4561	NASDAQ	USLM	Thu, Mar 17, 2016	55.17	56.71	55.05	56.38
4560	NASDAQ	USLM	Wed, Mar 16, 2016	53.97	55.95	53.87	55.42
4559	NASDAQ	USLM	Tue, Mar 15, 2016	53.58	53.58	53.58	54.13
4558	NASDAQ	USLM	Mon, Mar 14, 2016	53.80	53.94	53.50	53.88
4557	NASDAQ	USLM	Fri, Mar 11, 2016	52.69	54.50	51.81	53.95
4556	NASDAQ	USLM	Thu, Mar 10, 2016	53.50	54.70	52.95	53.31
4555	NASDAQ	USLM	Wed, Mar 9, 2016	53.06	53.06	53.06	53.31
4554	NASDAQ	USLM	Tue, Mar 8, 2016	52.50	53.48	50.39	52.87
4553	NASDAQ	USLM	Mon, Mar 7, 2016	51.15	53.33	51.15	52.87
4552	NASDAQ	USLM	Fri, Mar 4, 2016	51.40	51.40	51.40	51.67
4551	NASDAQ	USLM	Thu, Mar 3, 2016	52.27	52.27	52.27	51.73
4550	NASDAQ	USLM	Wed, Mar 2, 2016	52.25	52.34	51.22	52.60
4549	NASDAQ	USLM	Tue, Mar 1, 2016	53.18	53.18	53.18	52.60
4548	NASDAQ	USLM	Mon, Feb 29, 2016	53.66	54.00	53.28	53.18
4547	NASDAQ	USLM	Fri, Feb 26, 2016	52.33	54.15	52.33	53.68
4546	NASDAQ	USLM	Thu, Feb 25, 2016	51.07	53.17	51.07	52.98
4545	NASDAQ	USLM	Wed, Feb 24, 2016	50.84	51.69	50.84	51.63
4544	NASDAQ	USLM	Tue, Feb 23, 2016	51.39	51.60	50.87	51.00
4543	NASDAQ	USLM	Mon, Feb 22, 2016	51.18	51.99	50.51	51.47
4542	NASDAQ	USLM	Fri, Feb 19, 2016	51.68	51.84	51.11	51.11
4541	NASDAQ	USLM	Thu, Feb 18, 2016	51.37	52.00	51.37	51.56
4540	NASDAQ	USLM	Wed, Feb 17, 2016	51.28	51.59	51.00	51.52
4539	NASDAQ	USLM	Tue, Feb 16, 2016	50.87	51.15	50.64	51.03
4538	NASDAQ	USLM	Fri, Feb 12, 2016	50.16	50.99	48.41	50.98
4537	NASDAQ	USLM	Thu, Feb 11, 2016	50.00	50.80	49.15	49.77
4536	NASDAQ	USLM	Wed, Feb 10, 2016	51.00	51.05	50.00	50.38
4535	NASDAQ	USLM	Tue, Feb 9, 2016	50.88	51.30	50.35	50.91
4534	NASDAQ	USLM	Mon, Feb 8, 2016	51.99	51.99	50.39	50.39
4533	NASDAQ	USLM	Fri, Feb 5, 2016	53.11	53.79	52.08	52.08
4532	NASDAQ	USLM	Thu, Feb 4, 2016	53.50	53.99	52.20	53.49
4531	NASDAQ	USLM	Wed, Feb 3, 2016	53.83	53.90	52.92	53.75
4530	NASDAQ	USLM	Tue, Feb 2, 2016	54.38	55.04	53.60	53.61
4529	NASDAQ	USLM	Mon, Feb 1, 2016	54.78	55.28	54.30	54.48
4528	NASDAQ	USLM	Fri, Jan 29, 2016	55.00	55.00	54.61	54.97
4527	NASDAQ	USLM	Thu, Jan 28, 2016	54.01	55.24	53.60	55.24
4526	NASDAQ	USLM	Wed, Jan 27, 2016	54.80	54.82	54.20	54.63
4525	NASDAQ	USLM	Tue, Jan 26, 2016	54.94	55.18	54.51	54.76
4524	NASDAQ	USLM	Mon, Jan 25, 2016	54.56	55.00	53.97	54.50
4523	NASDAQ	USLM	Fri, Jan 22, 2016	55.81	55.81	53.80	54.81
4522	NASDAQ	USLM	Thu, Jan 21, 2016	55.46	55.46	54.63	54.93
4521	NASDAQ	USLM	Wed, Jan 20, 2016	55.00	56.20	54.01	55.48
4520	NASDAQ	USLM	Tue, Jan 19, 2016	55.40	55.45	54.67	55.22
4519	NASDAQ	USLM	Fri, Jan 15, 2016	55.00	55.38	53.91	55.06
4518	NASDAQ	USLM	Thu, Jan 14, 2016	55.27	55.38	54.96	55.16
4517	NASDAQ	USLM	Wed, Jan 13, 2016	54.49	55.30	53.76	55.03
4516	NASDAQ	USLM	Tue, Jan 12, 2016	55.35	55.35	53.75	55.26
4515	NASDAQ	USLM	Mon, Jan 11, 2016	53.62	55.21	53.62	54.94
4514	NASDAQ	USLM	Fri, Jan 8, 2016	54.57	55.24	53.76	55.01
4513	NASDAQ	USLM	Thu, Jan 7, 2016	54.68	55.36	53.76	54.20
4512	NASDAQ	USLM	Wed, Jan 6, 2016	54.96	55.38	54.42	55.01
4511	NASDAQ	USLM	Tue, Jan 5, 2016	55.00	55.38	54.76	55.30
4510	NASDAQ	USLM	Mon, Jan 4, 2016	54.94	55.36	54.75	55.03
4509	NASDAQ	USLM	Thu, Dec 31, 2015	55.01	55.32	54.17	54.96
4508	NASDAQ	USLM	Wed, Dec 30, 2015	54.38	55.37	54.35	54.93
4507	NASDAQ	USLM	Tue, Dec 29, 2015	54.99	55.50	54.34	55.35
4506	NASDAQ	USLM	Mon, Dec 28, 2015	55.00	55.37	54.80	55.00
4505	NASDAQ	USLM	Thu, Dec 24, 2015	55.58	55.75	54.99	55.09
4504	NASDAQ	USLM	Wed, Dec 23, 2015	55.21	55.53	54.75	55.53
4503	NASDAQ	USLM	Tue, Dec 22, 2015	55.00	55.64	54.59	55.64
4502	NASDAQ	USLM	Mon, Dec 21, 2015	55.15	55.66	54.57	54.57
4501	NASDAQ	USLM	Fri, Dec 18, 2015	54.91	55.75	54.31	55.01
4500	NASDAQ	USLM	Thu, Dec 17, 2015	55.75	55.75	54.23	55.25
4499	NASDAQ	USLM	Wed, Dec 16, 2015	53.00	55.57	53.00	55.05
4498	NASDAQ	USLM	Tue, Dec 15, 2015	54.86	55.60	53.95	55.55
4497	NASDAQ	USLM	Mon, Dec 14, 2015	54.70	55.14	54.00	54.95
4496	NASDAQ	USLM	Fri, Dec 11, 2015	53.21	56.25	53.21	54.86
4495	NASDAQ	USLM	Thu, Dec 10, 2015	53.39	54.21	53.19	53.67
4494	NASDAQ	USLM	Wed, Dec 9, 2015	53.71	54.05	52.18	53.03
4493	NASDAQ	USLM	Tue, Dec 8, 2015	52.84	54.01	52.84	54.01
4492	NASDAQ	USLM	Mon, Dec 7, 2015	53.55	54.10	52.54	53.25
4491	NASDAQ	USLM	Fri, Dec 4, 2015	52.61	53.82	52.61	53.50
4490	NASDAQ	USLM	Thu, Dec 3, 2015	54.42	54.42	51.96	53.00
4489	NASDAQ	USLM	Wed, Dec 2, 2015	55.16	55.16	53.50	53.87
4488	NASDAQ	USLM	Tue, Dec 1, 2015	51.77	55.52	51.74	54.80
4487	NASDAQ	USLM	Mon, Nov 30, 2015	51.99	52.64	49.51	51.81
4486	NASDAQ	USLM	Fri, Nov 27, 2015	52.44	52.65	51.32	52.30
4485	NASDAQ	USLM	Wed, Nov 25, 2015	51.27	52.98	50.60	52.36
4484	NASDAQ	USLM	Tue, Nov 24, 2015	48.75	51.80	48.75	51.42
4483	NASDAQ	USLM	Mon, Nov 23, 2015	50.00	50.00	48.16	48.75
4482	NASDAQ	USLM	Fri, Nov 20, 2015	52.16	52.16	48.75	50.01
4481	NASDAQ	USLM	Thu, Nov 19, 2015	51.07	51.80	50.73	51.73
4480	NASDAQ	USLM	Wed, Nov 18, 2015	51.00	51.53	50.90	51.01
4479	NASDAQ	USLM	Tue, Nov 17, 2015	51.27	51.60	50.51	51.03
4478	NASDAQ	USLM	Mon, Nov 16, 2015	49.05	52.17	49.05	51.20
4477	NASDAQ	USLM	Fri, Nov 13, 2015	50.45	50.65	47.82	49.49
4476	NASDAQ	USLM	Thu, Nov 12, 2015	50.10	50.46	50.10	50.45
4475	NASDAQ	USLM	Wed, Nov 11, 2015	49.92	51.37	49.67	50.36
4474	NASDAQ	USLM	Tue, Nov 10, 2015	49.52	50.00	49.45	49.60
4473	NASDAQ	USLM	Mon, Nov 9, 2015	49.42	50.72	49.35	49.35
4472	NASDAQ	USLM	Fri, Nov 6, 2015	49.52	49.77	48.30	49.77
4471	NASDAQ	USLM	Thu, Nov 5, 2015	48.90	50.49	48.90	50.00
4470	NASDAQ	USLM	Wed, Nov 4, 2015	51.65	52.75	48.95	49.73
4469	NASDAQ	USLM	Tue, Nov 3, 2015	50.56	52.44	50.00	51.88
4468	NASDAQ	USLM	Mon, Nov 2, 2015	48.99	50.57	48.90	50.49
4467	NASDAQ	USLM	Fri, Oct 30, 2015	47.99	49.62	47.05	48.85
4466	NASDAQ	USLM	Thu, Oct 29, 2015	47.75	51.13	47.51	48.41
4465	NASDAQ	USLM	Wed, Oct 28, 2015	46.48	47.31	46.34	47.31
4464	NASDAQ	USLM	Tue, Oct 27, 2015	46.64	47.14	46.30	46.46
4463	NASDAQ	USLM	Mon, Oct 26, 2015	50.88	50.88	46.40	46.40
4462	NASDAQ	USLM	Fri, Oct 23, 2015	46.95	46.95	45.75	46.50
4461	NASDAQ	USLM	Thu, Oct 22, 2015	46.80	47.65	46.01	46.62
4460	NASDAQ	USLM	Wed, Oct 21, 2015	47.01	47.50	46.30	47.11
4459	NASDAQ	USLM	Tue, Oct 20, 2015	46.98	48.35	46.96	47.52
4458	NASDAQ	USLM	Mon, Oct 19, 2015	51.00	51.00	46.07	46.50
4457	NASDAQ	USLM	Fri, Oct 16, 2015	48.52	50.00	47.29	48.50
4456	NASDAQ	USLM	Thu, Oct 15, 2015	48.79	48.80	47.94	48.55
4455	NASDAQ	USLM	Wed, Oct 14, 2015	48.52	48.55	48.19	48.55
4454	NASDAQ	USLM	Tue, Oct 13, 2015	49.99	49.99	48.97	48.97
4453	NASDAQ	USLM	Mon, Oct 12, 2015	50.22	54.23	49.79	50.16
4452	NASDAQ	USLM	Fri, Oct 9, 2015	49.29	51.78	49.29	51.78
4451	NASDAQ	USLM	Thu, Oct 8, 2015	49.60	49.61	48.50	48.76
4450	NASDAQ	USLM	Wed, Oct 7, 2015	48.65	49.79	48.30	49.79
4449	NASDAQ	USLM	Tue, Oct 6, 2015	51.48	52.15	48.26	48.26
4448	NASDAQ	USLM	Mon, Oct 5, 2015	49.39	51.62	47.10	50.85
4447	NASDAQ	USLM	Fri, Oct 2, 2015	46.50	46.84	45.76	46.84
4446	NASDAQ	USLM	Thu, Oct 1, 2015	45.56	47.89	45.56	46.74
4445	NASDAQ	USLM	Wed, Sep 30, 2015	46.04	46.78	45.65	45.65
4444	NASDAQ	USLM	Tue, Sep 29, 2015	46.70	47.80	45.66	45.67
4443	NASDAQ	USLM	Mon, Sep 28, 2015	47.10	47.78	45.65	45.76
4442	NASDAQ	USLM	Fri, Sep 25, 2015	47.80	48.50	47.22	47.22
4441	NASDAQ	USLM	Thu, Sep 24, 2015	47.01	49.12	46.87	47.80
4440	NASDAQ	USLM	Wed, Sep 23, 2015	48.56	48.59	47.07	47.07
4439	NASDAQ	USLM	Tue, Sep 22, 2015	50.19	50.35	49.10	49.20
4438	NASDAQ	USLM	Mon, Sep 21, 2015	51.40	51.43	50.60	50.60
4437	NASDAQ	USLM	Fri, Sep 18, 2015	50.60	52.80	49.02	51.36
4436	NASDAQ	USLM	Thu, Sep 17, 2015	50.58	51.40	50.58	51.40
4435	NASDAQ	USLM	Wed, Sep 16, 2015	50.28	50.53	50.26	50.53
4434	NASDAQ	USLM	Tue, Sep 15, 2015	53.93	53.93	52.06	52.06
4433	NASDAQ	USLM	Mon, Sep 14, 2015	53.55	53.55	53.55	53.55
4432	NASDAQ	USLM	Fri, Sep 11, 2015	52.27	52.27	52.27	52.27
4431	NASDAQ	USLM	Thu, Sep 10, 2015	52.28	52.78	51.75	52.78
4430	NASDAQ	USLM	Wed, Sep 9, 2015	52.35	52.35	50.44	51.00
4429	NASDAQ	USLM	Tue, Sep 8, 2015	52.28	52.44	50.88	52.44
4428	NASDAQ	USLM	Fri, Sep 4, 2015	51.16	52.31	51.16	52.26
4427	NASDAQ	USLM	Thu, Sep 3, 2015	51.84	51.84	51.84	51.84
4426	NASDAQ	USLM	Wed, Sep 2, 2015	51.74	51.95	51.74	51.95
4425	NASDAQ	USLM	Tue, Sep 1, 2015	48.52	49.59	48.52	48.70
4424	NASDAQ	USLM	Mon, Aug 31, 2015	49.69	50.30	49.24	49.24
4423	NASDAQ	USLM	Fri, Aug 28, 2015	49.50	51.57	49.23	50.29
4422	NASDAQ	USLM	Thu, Aug 27, 2015	50.71	51.10	49.14	49.69
4421	NASDAQ	USLM	Wed, Aug 26, 2015	48.31	50.76	48.31	50.31
4420	NASDAQ	USLM	Tue, Aug 25, 2015	50.10	52.68	48.46	48.52
4419	NASDAQ	USLM	Mon, Aug 24, 2015	48.21	50.98	47.50	50.80
4418	NASDAQ	USLM	Fri, Aug 21, 2015	51.16	51.25	49.61	51.21
4417	NASDAQ	USLM	Thu, Aug 20, 2015	51.51	53.33	51.51	52.06
4416	NASDAQ	USLM	Wed, Aug 19, 2015	53.74	54.80	52.74	53.01
4415	NASDAQ	USLM	Tue, Aug 18, 2015	53.82	53.83	53.22	53.37
4414	NASDAQ	USLM	Mon, Aug 17, 2015	54.19	54.19	53.70	53.70
4413	NASDAQ	USLM	Fri, Aug 14, 2015	54.42	55.00	52.25	53.75
4412	NASDAQ	USLM	Thu, Aug 13, 2015	55.57	55.70	54.01	54.02
4411	NASDAQ	USLM	Wed, Aug 12, 2015	56.19	58.00	55.69	58.00
4410	NASDAQ	USLM	Tue, Aug 11, 2015	55.04	55.04	53.78	53.78
4409	NASDAQ	USLM	Mon, Aug 10, 2015	55.50	57.90	53.50	55.94
4408	NASDAQ	USLM	Fri, Aug 7, 2015	56.85	56.85	53.70	53.70
4407	NASDAQ	USLM	Thu, Aug 6, 2015	54.47	54.80	54.06	54.06
4406	NASDAQ	USLM	Wed, Aug 5, 2015	54.86	54.86	54.01	54.01
4405	NASDAQ	USLM	Tue, Aug 4, 2015	55.38	55.38	54.15	54.53
4404	NASDAQ	USLM	Mon, Aug 3, 2015	55.49	55.49	54.35	54.69
4403	NASDAQ	USLM	Fri, Jul 31, 2015	55.50	55.55	54.00	54.00
4402	NASDAQ	USLM	Thu, Jul 30, 2015	55.00	55.00	55.00	55.00
4401	NASDAQ	USLM	Wed, Jul 29, 2015	55.21	55.80	55.00	55.00
4400	NASDAQ	USLM	Tue, Jul 28, 2015	55.60	55.60	55.05	55.05
4399	NASDAQ	USLM	Mon, Jul 27, 2015	55.53	56.10	54.50	54.51
4398	NASDAQ	USLM	Fri, Jul 24, 2015	57.18	57.18	56.50	56.50
4397	NASDAQ	USLM	Thu, Jul 23, 2015	57.96	57.96	56.51	56.51
4396	NASDAQ	USLM	Wed, Jul 22, 2015	57.77	58.15	57.39	57.74
4395	NASDAQ	USLM	Tue, Jul 21, 2015	58.10	58.10	57.45	57.45
4394	NASDAQ	USLM	Mon, Jul 20, 2015	58.01	58.01	57.31	57.31
4393	NASDAQ	USLM	Fri, Jul 17, 2015	58.06	58.06	57.71	57.71
4392	NASDAQ	USLM	Thu, Jul 16, 2015	57.63	58.46	57.63	58.46
4391	NASDAQ	USLM	Wed, Jul 15, 2015	58.06	58.25	58.02	58.25
4390	NASDAQ	USLM	Tue, Jul 14, 2015	57.53	58.08	57.53	57.90
4389	NASDAQ	USLM	Mon, Jul 13, 2015	58.03	58.03	57.71	57.75
4388	NASDAQ	USLM	Fri, Jul 10, 2015	58.12	58.66	57.45	58.07
4387	NASDAQ	USLM	Thu, Jul 9, 2015	58.31	58.37	57.55	57.55
4386	NASDAQ	USLM	Wed, Jul 8, 2015	57.04	58.27	57.04	57.51
4385	NASDAQ	USLM	Tue, Jul 7, 2015	57.48	57.32	57.06	57.32
4384	NASDAQ	USLM	Mon, Jul 6, 2015	57.05	58.00	57.05	57.31
4383	NASDAQ	USLM	Thu, Jul 2, 2015	58.34	59.00	57.61	57.64
4382	NASDAQ	USLM	Wed, Jul 1, 2015	58.83	59.00	58.23	58.70
4381	NASDAQ	USLM	Tue, Jun 30, 2015	59.21	59.13	58.12	58.12
4380	NASDAQ	USLM	Mon, Jun 29, 2015	59.00	59.22	58.50	58.51
4379	NASDAQ	USLM	Fri, Jun 26, 2015	59.86	60.50	59.43	59.43
4378	NASDAQ	USLM	Thu, Jun 25, 2015	59.78	60.25	59.47	60.20
4377	NASDAQ	USLM	Wed, Jun 24, 2015	59.51	60.49	59.60	59.60
4376	NASDAQ	USLM	Tue, Jun 23, 2015	59.57	59.60	59.60	59.60
4375	NASDAQ	USLM	Mon, Jun 22, 2015	59.82	60.43	59.76	59.90
4374	NASDAQ	USLM	Fri, Jun 19, 2015	59.61	59.99	59.46	59.46
4373	NASDAQ	USLM	Thu, Jun 18, 2015	59.99	60.19	59.47	59.80
4372	NASDAQ	USLM	Wed, Jun 17, 2015	59.75	60.90	59.32	60.19
4371	NASDAQ	USLM	Tue, Jun 16, 2015	59.28	60.48	59.28	59.28
4370	NASDAQ	USLM	Mon, Jun 15, 2015	59.88	63.59	59.28	59.52
4369	NASDAQ	USLM	Fri, Jun 12, 2015	59.70	60.34	59.42	59.42
4368	NASDAQ	USLM	Thu, Jun 11, 2015	59.96	60.32	59.60	60.25
4367	NASDAQ	USLM	Wed, Jun 10, 2015	59.76	62.97	59.52	60.29
4366	NASDAQ	USLM	Tue, Jun 9, 2015	60.81	60.11	59.50	59.50
4365	NASDAQ	USLM	Mon, Jun 8, 2015	60.19	61.19	59.88	59.88
4364	NASDAQ	USLM	Fri, Jun 5, 2015	59.56	60.60	60.60	60.60
4363	NASDAQ	USLM	Thu, Jun 4, 2015	59.86	61.50	59.54	59.54
4362	NASDAQ	USLM	Wed, Jun 3, 2015	59.44	60.94	59.44	60.50
4361	NASDAQ	USLM	Tue, Jun 2, 2015	60.83	61.35	60.00	60.55
4360	NASDAQ	USLM	Mon, Jun 1, 2015	60.03	61.59	60.03	61.59
4359	NASDAQ	USLM	Fri, May 29, 2015	60.31	60.81	59.39	59.39
4358	NASDAQ	USLM	Thu, May 28, 2015	61.77	60.00	60.00	60.00
4357	NASDAQ	USLM	Wed, May 27, 2015	60.30	61.58	60.00	61.58
4356	NASDAQ	USLM	Tue, May 26, 2015	60.79	61.19	59.40	59.42
4355	NASDAQ	USLM	Fri, May 22, 2015	60.42	62.31	60.59	61.29
4354	NASDAQ	USLM	Thu, May 21, 2015	61.48	61.64	60.58	60.58
4353	NASDAQ	USLM	Wed, May 20, 2015	63.04	63.91	60.62	61.48
4352	NASDAQ	USLM	Tue, May 19, 2015	64.38	64.60	61.85	63.08
4351	NASDAQ	USLM	Mon, May 18, 2015	61.66	63.74	60.25	63.74
4350	NASDAQ	USLM	Fri, May 15, 2015	61.46	63.37	61.46	61.67
4349	NASDAQ	USLM	Thu, May 14, 2015	60.07	62.76	60.07	61.07
4348	NASDAQ	USLM	Wed, May 13, 2015	59.32	60.00	59.00	59.90
4347	NASDAQ	USLM	Tue, May 12, 2015	59.00	59.63	58.60	59.32
4346	NASDAQ	USLM	Mon, May 11, 2015	62.31	61.65	59.00	59.41
4345	NASDAQ	USLM	Fri, May 8, 2015	62.89	62.78	62.10	62.70
4344	NASDAQ	USLM	Thu, May 7, 2015	63.79	62.05	61.93	61.93
4343	NASDAQ	USLM	Wed, May 6, 2015	62.23	63.24	62.20	62.33
4342	NASDAQ	USLM	Tue, May 5, 2015	63.49	63.80	62.00	62.02
4341	NASDAQ	USLM	Mon, May 4, 2015	66.45	66.37	63.04	63.73
4340	NASDAQ	USLM	Fri, May 1, 2015	66.40	67.85	66.12	66.69
4339	NASDAQ	USLM	Thu, Apr 30, 2015	67.50	67.50	66.00	66.00
4338	NASDAQ	USLM	Wed, Apr 29, 2015	67.62	67.50	67.50	67.50
4337	NASDAQ	USLM	Tue, Apr 28, 2015	66.74	67.65	66.66	67.64
4336	NASDAQ	USLM	Mon, Apr 27, 2015	68.16	68.85	66.20	66.85
4335	NASDAQ	USLM	Fri, Apr 24, 2015	67.25	68.05	67.25	68.05
4334	NASDAQ	USLM	Thu, Apr 23, 2015	66.36	69.02	66.36	67.67
4333	NASDAQ	USLM	Wed, Apr 22, 2015	67.53	67.25	66.43	66.82
4332	NASDAQ	USLM	Tue, Apr 21, 2015	68.43	68.35	67.20	67.77
4331	NASDAQ	USLM	Mon, Apr 20, 2015	66.60	68.71	67.94	68.71
4330	NASDAQ	USLM	Fri, Apr 17, 2015	66.64	66.76	66.33	66.60
4329	NASDAQ	USLM	Thu, Apr 16, 2015	66.15	67.89	66.00	66.69
4328	NASDAQ	USLM	Wed, Apr 15, 2015	67.38	66.71	66.25	66.37
4327	NASDAQ	USLM	Tue, Apr 14, 2015	67.00	68.10	66.51	67.13
4326	NASDAQ	USLM	Mon, Apr 13, 2015	67.40	68.47	65.41	66.82
4325	NASDAQ	USLM	Fri, Apr 10, 2015	67.05	69.94	66.41	66.84
4324	NASDAQ	USLM	Thu, Apr 9, 2015	66.23	67.74	66.73	66.92
4323	NASDAQ	USLM	Wed, Apr 8, 2015	65.23	66.78	65.11	66.73
4322	NASDAQ	USLM	Tue, Apr 7, 2015	64.75	66.26	64.75	65.60
4321	NASDAQ	USLM	Mon, Apr 6, 2015	64.16	65.20	64.21	65.20
4320	NASDAQ	USLM	Thu, Apr 2, 2015	63.76	65.20	63.08	64.70
4319	NASDAQ	USLM	Wed, Apr 1, 2015	64.50	64.50	63.16	63.65
4318	NASDAQ	USLM	Tue, Mar 31, 2015	64.50	64.50	63.80	64.50
4317	NASDAQ	USLM	Mon, Mar 30, 2015	64.08	64.50	63.36	64.49
4316	NASDAQ	USLM	Fri, Mar 27, 2015	63.86	64.11	63.15	64.10
4315	NASDAQ	USLM	Thu, Mar 26, 2015	62.70	64.03	62.70	63.92
4314	NASDAQ	USLM	Wed, Mar 25, 2015	64.78	64.40	62.23	62.23
4313	NASDAQ	USLM	Tue, Mar 24, 2015	64.04	65.16	65.16	65.16
4312	NASDAQ	USLM	Mon, Mar 23, 2015	64.56	65.04	63.01	64.07
4311	NASDAQ	USLM	Fri, Mar 20, 2015	64.02	65.53	63.05	65.08
4310	NASDAQ	USLM	Thu, Mar 19, 2015	64.61	64.76	63.90	63.90
4309	NASDAQ	USLM	Wed, Mar 18, 2015	64.74	65.38	64.02	65.15
4308	NASDAQ	USLM	Tue, Mar 17, 2015	64.87	64.87	63.52	64.74
4307	NASDAQ	USLM	Mon, Mar 16, 2015	65.17	65.17	64.22	64.69
4306	NASDAQ	USLM	Fri, Mar 13, 2015	64.37	65.52	63.50	64.41
4305	NASDAQ	USLM	Thu, Mar 12, 2015	64.18	65.33	63.49	64.32
4304	NASDAQ	USLM	Wed, Mar 11, 2015	63.05	65.63	63.28	63.29
4303	NASDAQ	USLM	Tue, Mar 10, 2015	63.33	64.21	63.33	63.35
4302	NASDAQ	USLM	Mon, Mar 9, 2015	63.14	63.87	62.76	63.33
4301	NASDAQ	USLM	Fri, Mar 6, 2015	63.00	63.36	62.85	62.98
4300	NASDAQ	USLM	Thu, Mar 5, 2015	62.18	65.74	62.02	62.96
4299	NASDAQ	USLM	Wed, Mar 4, 2015	63.01	62.61	62.03	62.12
4298	NASDAQ	USLM	Tue, Mar 3, 2015	64.26	64.78	62.30	62.76
4297	NASDAQ	USLM	Mon, Mar 2, 2015	67.19	67.38	63.22	64.85
4296	NASDAQ	USLM	Fri, Feb 27, 2015	66.96	68.28	67.00	67.50
4295	NASDAQ	USLM	Thu, Feb 26, 2015	67.99	67.70	67.04	67.04
4294	NASDAQ	USLM	Wed, Feb 25, 2015	67.77	68.79	67.77	68.18
4293	NASDAQ	USLM	Tue, Feb 24, 2015	68.85	68.89	66.62	68.15
4292	NASDAQ	USLM	Mon, Feb 23, 2015	68.87	68.87	67.01	68.70
4291	NASDAQ	USLM	Fri, Feb 20, 2015	70.78	70.78	68.99	68.99
4290	NASDAQ	USLM	Thu, Feb 19, 2015	71.64	71.38	70.76	70.98
4289	NASDAQ	USLM	Wed, Feb 18, 2015	71.20	72.07	71.01	72.07
4288	NASDAQ	USLM	Tue, Feb 17, 2015	72.28	72.24	71.16	71.38
4287	NASDAQ	USLM	Fri, Feb 13, 2015	71.57	72.53	70.75	71.95
4286	NASDAQ	USLM	Thu, Feb 12, 2015	71.91	71.91	70.75	70.99
4285	NASDAQ	USLM	Wed, Feb 11, 2015	71.71	71.72	71.40	71.50
4284	NASDAQ	USLM	Tue, Feb 10, 2015	71.97	72.28	70.75	71.71
4283	NASDAQ	USLM	Mon, Feb 9, 2015	71.55	72.33	71.05	71.08
4282	NASDAQ	USLM	Fri, Feb 6, 2015	72.00	73.44	71.51	72.19
4281	NASDAQ	USLM	Thu, Feb 5, 2015	71.01	72.69	71.01	72.42
4280	NASDAQ	USLM	Wed, Feb 4, 2015	72.85	72.93	70.98	71.39
4279	NASDAQ	USLM	Tue, Feb 3, 2015	70.50	73.15	71.86	72.98
4278	NASDAQ	USLM	Mon, Feb 2, 2015	69.44	70.86	69.00	70.86
4277	NASDAQ	USLM	Fri, Jan 30, 2015	71.10	71.83	69.10	69.15
4276	NASDAQ	USLM	Thu, Jan 29, 2015	71.97	72.10	70.11	71.10
4275	NASDAQ	USLM	Wed, Jan 28, 2015	72.77	73.91	70.72	72.31
4274	NASDAQ	USLM	Tue, Jan 27, 2015	72.24	73.93	71.69	72.67
4273	NASDAQ	USLM	Mon, Jan 26, 2015	73.30	73.30	72.57	72.98
4272	NASDAQ	USLM	Fri, Jan 23, 2015	73.33	73.62	72.62	73.41
4271	NASDAQ	USLM	Thu, Jan 22, 2015	73.30	73.50	72.60	73.03
4270	NASDAQ	USLM	Wed, Jan 21, 2015	72.66	73.22	71.62	73.02
4269	NASDAQ	USLM	Tue, Jan 20, 2015	71.75	73.20	71.73	71.98
4268	NASDAQ	USLM	Fri, Jan 16, 2015	71.28	72.31	70.02	72.31
4267	NASDAQ	USLM	Thu, Jan 15, 2015	71.99	72.36	70.44	71.06
4266	NASDAQ	USLM	Wed, Jan 14, 2015	73.54	73.46	71.21	71.21
4265	NASDAQ	USLM	Tue, Jan 13, 2015	72.71	76.13	72.64	73.97
4264	NASDAQ	USLM	Mon, Jan 12, 2015	73.65	73.38	70.02	72.62
4263	NASDAQ	USLM	Fri, Jan 9, 2015	71.99	74.75	71.03	73.41
4262	NASDAQ	USLM	Thu, Jan 8, 2015	70.53	71.98	70.53	71.55
4261	NASDAQ	USLM	Wed, Jan 7, 2015	70.63	70.86	67.42	70.49
4260	NASDAQ	USLM	Tue, Jan 6, 2015	72.54	72.73	69.64	69.99
4259	NASDAQ	USLM	Mon, Jan 5, 2015	71.60	73.92	70.87	72.31
4258	NASDAQ	USLM	Fri, Jan 2, 2015	73.80	73.80	71.32	71.96
4257	NASDAQ	USLM	Wed, Dec 31, 2014	73.09	75.28	72.32	72.86
4256	NASDAQ	USLM	Tue, Dec 30, 2014	72.20	73.77	72.20	72.31
4255	NASDAQ	USLM	Mon, Dec 29, 2014	70.82	73.00	70.82	72.92
4254	NASDAQ	USLM	Fri, Dec 26, 2014	72.07	72.35	71.13	71.47
4253	NASDAQ	USLM	Wed, Dec 24, 2014	71.20	74.35	70.93	72.39
4252	NASDAQ	USLM	Tue, Dec 23, 2014	72.20	71.23	67.78	70.96
4251	NASDAQ	USLM	Mon, Dec 22, 2014	73.49	73.49	71.45	71.45
4250	NASDAQ	USLM	Fri, Dec 19, 2014	75.05	75.74	72.48	73.50
4249	NASDAQ	USLM	Thu, Dec 18, 2014	72.82	73.90	72.00	73.56
4248	NASDAQ	USLM	Wed, Dec 17, 2014	72.15	73.57	71.21	72.32
4247	NASDAQ	USLM	Tue, Dec 16, 2014	68.58	72.35	68.58	71.21
4246	NASDAQ	USLM	Mon, Dec 15, 2014	66.96	69.69	66.86	69.16
4245	NASDAQ	USLM	Fri, Dec 12, 2014	68.27	69.16	66.50	67.01
4244	NASDAQ	USLM	Thu, Dec 11, 2014	70.30	70.84	68.64	68.99
4243	NASDAQ	USLM	Wed, Dec 10, 2014	71.22	71.55	69.38	69.86
4242	NASDAQ	USLM	Tue, Dec 9, 2014	69.46	71.85	69.03	71.30
4241	NASDAQ	USLM	Mon, Dec 8, 2014	71.27	73.00	69.74	69.78
4240	NASDAQ	USLM	Fri, Dec 5, 2014	71.37	72.81	71.28	72.02
4239	NASDAQ	USLM	Thu, Dec 4, 2014	70.95	72.47	70.62	70.62
4238	NASDAQ	USLM	Wed, Dec 3, 2014	68.98	71.99	68.02	71.49
4237	NASDAQ	USLM	Tue, Dec 2, 2014	67.17	69.40	67.17	69.23
4236	NASDAQ	USLM	Mon, Dec 1, 2014	68.75	69.30	66.50	67.23
4235	NASDAQ	USLM	Fri, Nov 28, 2014	68.65	70.20	66.19	68.20
4234	NASDAQ	USLM	Wed, Nov 26, 2014	69.71	69.71	68.57	69.52
4233	NASDAQ	USLM	Tue, Nov 25, 2014	69.01	69.45	68.91	69.23
4232	NASDAQ	USLM	Mon, Nov 24, 2014	71.26	71.26	68.56	70.24
4231	NASDAQ	USLM	Fri, Nov 21, 2014	73.27	73.27	70.68	71.63
4230	NASDAQ	USLM	Thu, Nov 20, 2014	71.46	72.73	71.37	72.27
4229	NASDAQ	USLM	Wed, Nov 19, 2014	73.89	74.26	72.46	72.86
4228	NASDAQ	USLM	Tue, Nov 18, 2014	72.33	74.73	72.50	74.35
4227	NASDAQ	USLM	Mon, Nov 17, 2014	71.85	72.69	71.85	72.36
4226	NASDAQ	USLM	Fri, Nov 14, 2014	72.39	72.69	71.57	72.22
4225	NASDAQ	USLM	Thu, Nov 13, 2014	74.74	76.98	74.06	74.32
4224	NASDAQ	USLM	Wed, Nov 12, 2014	73.13	75.17	72.37	74.66
4223	NASDAQ	USLM	Tue, Nov 11, 2014	70.72	73.86	71.22	73.60
4222	NASDAQ	USLM	Mon, Nov 10, 2014	69.00	71.30	68.55	71.06
4221	NASDAQ	USLM	Fri, Nov 7, 2014	67.90	68.96	67.00	68.96
4220	NASDAQ	USLM	Thu, Nov 6, 2014	67.72	68.96	66.61	67.50
4219	NASDAQ	USLM	Wed, Nov 5, 2014	67.72	68.17	67.02	67.09
4218	NASDAQ	USLM	Tue, Nov 4, 2014	66.95	68.00	66.95	67.00
4217	NASDAQ	USLM	Mon, Nov 3, 2014	70.12	71.92	65.96	67.16
4216	NASDAQ	USLM	Fri, Oct 31, 2014	70.00	70.80	68.80	70.11
4215	NASDAQ	USLM	Thu, Oct 30, 2014	67.16	69.98	66.88	69.72
4214	NASDAQ	USLM	Wed, Oct 29, 2014	67.13	67.96	66.42	67.86
4213	NASDAQ	USLM	Tue, Oct 28, 2014	64.75	67.55	64.09	67.13
4212	NASDAQ	USLM	Mon, Oct 27, 2014	64.44	65.64	63.62	64.86
4211	NASDAQ	USLM	Fri, Oct 24, 2014	64.98	66.00	63.57	64.44
4210	NASDAQ	USLM	Thu, Oct 23, 2014	64.19	65.32	62.80	65.02
4209	NASDAQ	USLM	Wed, Oct 22, 2014	63.20	65.20	61.32	63.29
4208	NASDAQ	USLM	Tue, Oct 21, 2014	64.52	64.99	60.88	64.13
4207	NASDAQ	USLM	Mon, Oct 20, 2014	63.52	63.97	62.50	63.79
4206	NASDAQ	USLM	Fri, Oct 17, 2014	64.30	64.30	58.90	62.82
4205	NASDAQ	USLM	Thu, Oct 16, 2014	61.85	64.42	61.26	63.15
4204	NASDAQ	USLM	Wed, Oct 15, 2014	60.41	64.95	60.50	63.46
4203	NASDAQ	USLM	Tue, Oct 14, 2014	60.00	61.49	59.77	61.22
4202	NASDAQ	USLM	Mon, Oct 13, 2014	58.94	60.35	57.87	59.44
4201	NASDAQ	USLM	Fri, Oct 10, 2014	58.85	59.49	57.60	58.82
4200	NASDAQ	USLM	Thu, Oct 9, 2014	60.70	60.98	58.70	58.94
4199	NASDAQ	USLM	Wed, Oct 8, 2014	59.34	61.68	59.34	61.68
4198	NASDAQ	USLM	Tue, Oct 7, 2014	60.00	60.75	58.85	59.00
4197	NASDAQ	USLM	Mon, Oct 6, 2014	60.16	61.34	60.06	60.07
4196	NASDAQ	USLM	Fri, Oct 3, 2014	62.14	62.24	60.00	60.00
4195	NASDAQ	USLM	Thu, Oct 2, 2014	60.80	61.60	60.18	61.54
4194	NASDAQ	USLM	Wed, Oct 1, 2014	58.95	61.46	58.69	60.51
4193	NASDAQ	USLM	Tue, Sep 30, 2014	59.09	58.93	57.09	58.13
4192	NASDAQ	USLM	Mon, Sep 29, 2014	57.14	58.51	57.34	58.01
4191	NASDAQ	USLM	Fri, Sep 26, 2014	57.51	58.24	57.35	57.43
4190	NASDAQ	USLM	Thu, Sep 25, 2014	58.51	58.54	57.20	57.35
4189	NASDAQ	USLM	Wed, Sep 24, 2014	57.58	57.61	56.60	57.61
4188	NASDAQ	USLM	Tue, Sep 23, 2014	55.35	57.62	55.35	57.22
4187	NASDAQ	USLM	Mon, Sep 22, 2014	57.44	57.67	55.63	55.66
4186	NASDAQ	USLM	Fri, Sep 19, 2014	59.32	59.84	57.26	57.26
4185	NASDAQ	USLM	Thu, Sep 18, 2014	59.36	60.47	59.05	59.36
4184	NASDAQ	USLM	Wed, Sep 17, 2014	59.34	60.25	59.00	59.21
4183	NASDAQ	USLM	Tue, Sep 16, 2014	58.09	59.70	58.81	59.70
4182	NASDAQ	USLM	Mon, Sep 15, 2014	59.49	59.26	58.00	58.50
4181	NASDAQ	USLM	Fri, Sep 12, 2014	59.34	60.50	58.81	59.13
4180	NASDAQ	USLM	Thu, Sep 11, 2014	60.13	60.12	59.10	59.36
4179	NASDAQ	USLM	Wed, Sep 10, 2014	60.12	60.50	60.02	60.45
4178	NASDAQ	USLM	Tue, Sep 9, 2014	60.28	60.50	59.56	59.82
4177	NASDAQ	USLM	Mon, Sep 8, 2014	60.50	60.50	59.44	60.35
4176	NASDAQ	USLM	Fri, Sep 5, 2014	60.14	60.73	59.99	60.48
4175	NASDAQ	USLM	Thu, Sep 4, 2014	61.62	62.05	58.95	60.22
4174	NASDAQ	USLM	Wed, Sep 3, 2014	62.30	62.27	59.82	61.26
4173	NASDAQ	USLM	Tue, Sep 2, 2014	62.53	62.00	61.40	61.89
4172	NASDAQ	USLM	Fri, Aug 29, 2014	60.98	62.32	60.40	62.32
4171	NASDAQ	USLM	Thu, Aug 28, 2014	59.19	61.20	59.98	60.70
4170	NASDAQ	USLM	Wed, Aug 27, 2014	58.83	59.53	58.88	59.53
4169	NASDAQ	USLM	Tue, Aug 26, 2014	58.82	59.37	58.60	59.18
4168	NASDAQ	USLM	Mon, Aug 25, 2014	59.01	59.15	58.52	58.65
4167	NASDAQ	USLM	Fri, Aug 22, 2014	58.58	59.47	58.39	58.66
4166	NASDAQ	USLM	Thu, Aug 21, 2014	58.55	58.72	58.12	58.35
4165	NASDAQ	USLM	Wed, Aug 20, 2014	58.49	58.94	58.40	58.58
4164	NASDAQ	USLM	Tue, Aug 19, 2014	58.50	58.61	58.10	58.50
4163	NASDAQ	USLM	Mon, Aug 18, 2014	58.18	58.58	57.53	58.31
4162	NASDAQ	USLM	Fri, Aug 15, 2014	57.72	57.84	57.11	57.50
4161	NASDAQ	USLM	Thu, Aug 14, 2014	57.75	57.52	57.10	57.11
4160	NASDAQ	USLM	Wed, Aug 13, 2014	57.88	57.71	57.37	57.53
4159	NASDAQ	USLM	Tue, Aug 12, 2014	57.69	58.02	57.41	57.42
4158	NASDAQ	USLM	Mon, Aug 11, 2014	57.36	57.85	57.30	57.65
4157	NASDAQ	USLM	Fri, Aug 8, 2014	57.23	58.10	57.10	57.19
4156	NASDAQ	USLM	Thu, Aug 7, 2014	58.47	57.68	56.91	57.29
4155	NASDAQ	USLM	Wed, Aug 6, 2014	56.62	57.92	56.66	57.49
4154	NASDAQ	USLM	Tue, Aug 5, 2014	57.61	57.91	57.10	57.41
4153	NASDAQ	USLM	Mon, Aug 4, 2014	57.76	57.94	57.43	57.68
4152	NASDAQ	USLM	Fri, Aug 1, 2014	57.81	58.19	57.26	57.35
4151	NASDAQ	USLM	Thu, Jul 31, 2014	57.96	57.97	57.00	57.62
4150	NASDAQ	USLM	Wed, Jul 30, 2014	60.03	60.34	57.95	58.43
4149	NASDAQ	USLM	Tue, Jul 29, 2014	60.27	60.27	59.30	59.68
4148	NASDAQ	USLM	Mon, Jul 28, 2014	60.35	60.90	59.52	59.81
4147	NASDAQ	USLM	Fri, Jul 25, 2014	61.02	62.56	59.89	60.05
4146	NASDAQ	USLM	Thu, Jul 24, 2014	61.70	62.70	57.55	61.30
4145	NASDAQ	USLM	Wed, Jul 23, 2014	61.73	62.30	60.58	61.70
4144	NASDAQ	USLM	Tue, Jul 22, 2014	61.04	62.05	61.04	61.97
4143	NASDAQ	USLM	Mon, Jul 21, 2014	61.91	62.72	60.00	61.00
4142	NASDAQ	USLM	Fri, Jul 18, 2014	61.57	63.06	61.57	62.78
4141	NASDAQ	USLM	Thu, Jul 17, 2014	62.77	62.77	61.30	61.57
4140	NASDAQ	USLM	Wed, Jul 16, 2014	63.00	63.40	62.20	62.41
4139	NASDAQ	USLM	Tue, Jul 15, 2014	63.70	64.17	62.70	62.70
4138	NASDAQ	USLM	Mon, Jul 14, 2014	63.89	64.77	63.20	63.89
4137	NASDAQ	USLM	Fri, Jul 11, 2014	64.14	64.28	63.43	63.70
4136	NASDAQ	USLM	Thu, Jul 10, 2014	63.97	65.69	63.52	64.40
4135	NASDAQ	USLM	Wed, Jul 9, 2014	64.97	65.64	64.29	64.29
4134	NASDAQ	USLM	Tue, Jul 8, 2014	65.20	64.80	63.75	64.26
4133	NASDAQ	USLM	Mon, Jul 7, 2014	65.16	65.78	63.60	65.06
4132	NASDAQ	USLM	Thu, Jul 3, 2014	66.20	66.63	65.16	65.83
4131	NASDAQ	USLM	Wed, Jul 2, 2014	65.47	66.00	65.12	65.74
4130	NASDAQ	USLM	Tue, Jul 1, 2014	65.08	66.20	65.08	65.52
4129	NASDAQ	USLM	Mon, Jun 30, 2014	65.65	66.20	64.05	64.80
4128	NASDAQ	USLM	Fri, Jun 27, 2014	65.45	66.73	65.22	65.58
4127	NASDAQ	USLM	Thu, Jun 26, 2014	66.43	66.43	65.41	65.93
4126	NASDAQ	USLM	Wed, Jun 25, 2014	65.97	66.89	65.92	66.48
4125	NASDAQ	USLM	Tue, Jun 24, 2014	66.75	67.00	65.31	65.72
4124	NASDAQ	USLM	Mon, Jun 23, 2014	67.25	67.74	66.14	67.00
4123	NASDAQ	USLM	Fri, Jun 20, 2014	67.66	67.66	66.60	67.55
4122	NASDAQ	USLM	Thu, Jun 19, 2014	67.15	68.17	66.97	67.11
4121	NASDAQ	USLM	Wed, Jun 18, 2014	68.15	68.18	66.83	67.18
4120	NASDAQ	USLM	Tue, Jun 17, 2014	66.56	68.20	66.50	67.53
4119	NASDAQ	USLM	Mon, Jun 16, 2014	65.60	67.59	65.60	66.90
4118	NASDAQ	USLM	Fri, Jun 13, 2014	64.59	65.65	64.00	65.29
4117	NASDAQ	USLM	Thu, Jun 12, 2014	66.09	66.94	63.90	64.40
4116	NASDAQ	USLM	Wed, Jun 11, 2014	66.41	66.67	65.35	66.66
4115	NASDAQ	USLM	Tue, Jun 10, 2014	67.70	67.74	66.29	66.50
4114	NASDAQ	USLM	Mon, Jun 9, 2014	66.40	68.50	64.20	67.98
4113	NASDAQ	USLM	Fri, Jun 6, 2014	64.76	67.25	64.76	66.78
4112	NASDAQ	USLM	Thu, Jun 5, 2014	63.18	64.99	63.18	64.26
4111	NASDAQ	USLM	Wed, Jun 4, 2014	62.12	63.53	62.06	63.53
4110	NASDAQ	USLM	Tue, Jun 3, 2014	63.35	63.54	62.30	62.58
4109	NASDAQ	USLM	Mon, Jun 2, 2014	64.14	64.30	62.82	63.43
4108	NASDAQ	USLM	Fri, May 30, 2014	64.30	65.36	63.10	64.09
4107	NASDAQ	USLM	Thu, May 29, 2014	64.03	64.68	62.55	64.31
4106	NASDAQ	USLM	Wed, May 28, 2014	62.83	63.68	62.49	63.27
4105	NASDAQ	USLM	Tue, May 27, 2014	59.88	63.45	59.88	63.29
4104	NASDAQ	USLM	Fri, May 23, 2014	59.71	60.00	59.25	59.88
4103	NASDAQ	USLM	Thu, May 22, 2014	58.56	61.22	58.30	59.96
4102	NASDAQ	USLM	Wed, May 21, 2014	58.20	59.90	57.79	59.37
4101	NASDAQ	USLM	Tue, May 20, 2014	58.31	58.60	56.65	57.87
4100	NASDAQ	USLM	Mon, May 19, 2014	56.66	58.90	56.57	58.69
4099	NASDAQ	USLM	Fri, May 16, 2014	56.99	57.07	56.55	57.07
4098	NASDAQ	USLM	Thu, May 15, 2014	56.68	57.04	56.45	56.94
4097	NASDAQ	USLM	Wed, May 14, 2014	56.96	57.10	56.34	56.52
4096	NASDAQ	USLM	Tue, May 13, 2014	57.15	57.83	56.58	56.99
4095	NASDAQ	USLM	Mon, May 12, 2014	55.38	57.45	54.80	57.44
4094	NASDAQ	USLM	Fri, May 9, 2014	54.98	55.67	54.37	54.98
4093	NASDAQ	USLM	Thu, May 8, 2014	56.01	56.01	54.81	55.00
4092	NASDAQ	USLM	Wed, May 7, 2014	55.52	56.27	54.17	56.27
4091	NASDAQ	USLM	Tue, May 6, 2014	55.73	56.10	54.65	55.21
4090	NASDAQ	USLM	Mon, May 5, 2014	53.97	56.73	53.97	56.54
4089	NASDAQ	USLM	Fri, May 2, 2014	55.28	55.50	54.13	54.31
4088	NASDAQ	USLM	Thu, May 1, 2014	54.72	56.48	54.72	55.41
4087	NASDAQ	USLM	Wed, Apr 30, 2014	53.92	54.49	53.83	54.36
4086	NASDAQ	USLM	Tue, Apr 29, 2014	54.40	54.62	53.65	54.02
4085	NASDAQ	USLM	Mon, Apr 28, 2014	53.20	54.47	53.20	53.94
4084	NASDAQ	USLM	Fri, Apr 25, 2014	54.14	54.40	53.01	53.77
4083	NASDAQ	USLM	Thu, Apr 24, 2014	54.03	54.81	54.03	54.57
4082	NASDAQ	USLM	Wed, Apr 23, 2014	54.40	55.43	53.44	54.39
4081	NASDAQ	USLM	Tue, Apr 22, 2014	54.62	54.62	54.00	54.40
4080	NASDAQ	USLM	Mon, Apr 21, 2014	56.99	56.38	54.04	54.04
4079	NASDAQ	USLM	Thu, Apr 17, 2014	56.07	56.57	55.45	56.38
4078	NASDAQ	USLM	Wed, Apr 16, 2014	56.26	56.62	55.80	55.98
4077	NASDAQ	USLM	Tue, Apr 15, 2014	55.15	55.98	54.47	55.60
4076	NASDAQ	USLM	Mon, Apr 14, 2014	55.25	56.42	54.97	55.90
4075	NASDAQ	USLM	Fri, Apr 11, 2014	55.84	55.84	54.51	55.48
4074	NASDAQ	USLM	Thu, Apr 10, 2014	56.70	57.20	55.14	56.19
4073	NASDAQ	USLM	Wed, Apr 9, 2014	55.62	56.49	55.62	56.38
4072	NASDAQ	USLM	Tue, Apr 8, 2014	55.59	56.44	55.25	55.99
4071	NASDAQ	USLM	Mon, Apr 7, 2014	56.21	56.52	55.23	55.79
4070	NASDAQ	USLM	Fri, Apr 4, 2014	56.94	57.15	56.13	56.40
4069	NASDAQ	USLM	Thu, Apr 3, 2014	56.97	57.82	56.35	56.81
4068	NASDAQ	USLM	Wed, Apr 2, 2014	57.53	57.71	56.62	56.62
4067	NASDAQ	USLM	Tue, Apr 1, 2014	56.77	57.90	56.25	57.53
4066	NASDAQ	USLM	Mon, Mar 31, 2014	56.90	56.90	56.30	56.30
4065	NASDAQ	USLM	Fri, Mar 28, 2014	56.92	57.02	56.00	56.02
4064	NASDAQ	USLM	Thu, Mar 27, 2014	56.22	56.55	56.12	56.55
4063	NASDAQ	USLM	Wed, Mar 26, 2014	56.24	56.73	56.20	56.22
4062	NASDAQ	USLM	Tue, Mar 25, 2014	57.14	57.14	56.50	57.00
4061	NASDAQ	USLM	Mon, Mar 24, 2014	58.00	58.02	56.51	56.51
4060	NASDAQ	USLM	Fri, Mar 21, 2014	57.95	58.48	57.36	57.99
4059	NASDAQ	USLM	Thu, Mar 20, 2014	57.94	59.37	56.25	57.89
4058	NASDAQ	USLM	Wed, Mar 19, 2014	57.97	58.95	57.62	58.06
4057	NASDAQ	USLM	Tue, Mar 18, 2014	56.20	58.25	55.32	58.24
4056	NASDAQ	USLM	Mon, Mar 17, 2014	56.60	57.18	55.52	55.98
4055	NASDAQ	USLM	Fri, Mar 14, 2014	55.17	57.40	55.01	56.47
4054	NASDAQ	USLM	Thu, Mar 13, 2014	57.69	57.80	55.56	55.56
4053	NASDAQ	USLM	Wed, Mar 12, 2014	56.40	57.60	56.05	57.60
4052	NASDAQ	USLM	Tue, Mar 11, 2014	56.85	57.17	56.57	56.65
4051	NASDAQ	USLM	Mon, Mar 10, 2014	57.23	57.69	56.01	56.81
4050	NASDAQ	USLM	Fri, Mar 7, 2014	56.66	57.89	56.61	57.06
4049	NASDAQ	USLM	Thu, Mar 6, 2014	54.70	56.56	56.09	56.56
4048	NASDAQ	USLM	Wed, Mar 5, 2014	55.43	55.91	55.00	55.68
4047	NASDAQ	USLM	Tue, Mar 4, 2014	54.95	56.78	54.95	55.67
4046	NASDAQ	USLM	Mon, Mar 3, 2014	56.01	56.50	54.31	54.37
4045	NASDAQ	USLM	Fri, Feb 28, 2014	56.22	56.83	55.82	56.60
4044	NASDAQ	USLM	Thu, Feb 27, 2014	56.33	56.69	56.26	56.41
4043	NASDAQ	USLM	Wed, Feb 26, 2014	57.12	56.98	56.03	56.40
4042	NASDAQ	USLM	Tue, Feb 25, 2014	57.31	56.87	56.32	56.87
4041	NASDAQ	USLM	Mon, Feb 24, 2014	56.95	57.50	56.43	56.87
4040	NASDAQ	USLM	Fri, Feb 21, 2014	56.76	57.38	56.75	56.86
4039	NASDAQ	USLM	Thu, Feb 20, 2014	55.46	56.88	55.30	56.81
4038	NASDAQ	USLM	Wed, Feb 19, 2014	55.53	56.28	55.31	55.46
4037	NASDAQ	USLM	Tue, Feb 18, 2014	56.46	56.50	55.22	55.95
4036	NASDAQ	USLM	Fri, Feb 14, 2014	55.91	56.48	55.31	56.13
4035	NASDAQ	USLM	Thu, Feb 13, 2014	55.61	56.38	55.51	55.98
4034	NASDAQ	USLM	Wed, Feb 12, 2014	55.38	56.79	54.62	55.69
4033	NASDAQ	USLM	Tue, Feb 11, 2014	54.57	55.84	54.10	55.52
4032	NASDAQ	USLM	Mon, Feb 10, 2014	53.98	55.18	53.40	54.28
4031	NASDAQ	USLM	Fri, Feb 7, 2014	54.41	55.00	53.45	54.21
4030	NASDAQ	USLM	Thu, Feb 6, 2014	53.81	54.70	53.57	54.40
4029	NASDAQ	USLM	Wed, Feb 5, 2014	53.96	54.00	52.64	53.56
4028	NASDAQ	USLM	Tue, Feb 4, 2014	54.44	54.25	52.53	53.86
4027	NASDAQ	USLM	Mon, Feb 3, 2014	53.95	54.37	53.75	54.01
4026	NASDAQ	USLM	Fri, Jan 31, 2014	54.97	55.45	54.50	54.55
4025	NASDAQ	USLM	Thu, Jan 30, 2014	54.57	56.19	54.12	55.45
4024	NASDAQ	USLM	Wed, Jan 29, 2014	56.20	56.34	53.10	54.58
4023	NASDAQ	USLM	Tue, Jan 28, 2014	56.06	56.44	55.34	55.55
4022	NASDAQ	USLM	Mon, Jan 27, 2014	56.08	57.45	55.64	55.64
4021	NASDAQ	USLM	Fri, Jan 24, 2014	57.31	57.95	55.71	55.79
4020	NASDAQ	USLM	Thu, Jan 23, 2014	57.50	57.88	57.15	57.37
4019	NASDAQ	USLM	Wed, Jan 22, 2014	57.68	58.55	56.85	57.64
4018	NASDAQ	USLM	Tue, Jan 21, 2014	56.91	57.49	56.17	57.11
4017	NASDAQ	USLM	Fri, Jan 17, 2014	57.64	57.64	56.49	56.55
4016	NASDAQ	USLM	Thu, Jan 16, 2014	58.33	58.99	57.46	57.46
4015	NASDAQ	USLM	Wed, Jan 15, 2014	57.01	59.03	56.85	58.58
4014	NASDAQ	USLM	Tue, Jan 14, 2014	57.05	57.65	56.97	56.97
4013	NASDAQ	USLM	Mon, Jan 13, 2014	57.01	58.97	56.45	56.78
4012	NASDAQ	USLM	Fri, Jan 10, 2014	57.52	58.43	57.01	57.49
4011	NASDAQ	USLM	Thu, Jan 9, 2014	58.49	58.88	57.28	57.28
4010	NASDAQ	USLM	Wed, Jan 8, 2014	57.72	59.03	57.01	58.54
4009	NASDAQ	USLM	Tue, Jan 7, 2014	59.20	59.70	57.58	58.00
4008	NASDAQ	USLM	Mon, Jan 6, 2014	60.47	60.60	59.02	59.27
4007	NASDAQ	USLM	Fri, Jan 3, 2014	60.00	61.29	59.69	60.61
4006	NASDAQ	USLM	Thu, Jan 2, 2014	61.24	61.22	59.84	60.20
4005	NASDAQ	USLM	Tue, Dec 31, 2013	61.87	62.00	60.13	61.17
4004	NASDAQ	USLM	Mon, Dec 30, 2013	62.10	62.50	60.29	61.49
4003	NASDAQ	USLM	Fri, Dec 27, 2013	61.34	61.80	60.89	61.80
4002	NASDAQ	USLM	Thu, Dec 26, 2013	60.35	61.99	60.18	60.97
4001	NASDAQ	USLM	Tue, Dec 24, 2013	58.72	60.05	58.60	60.05
4000	NASDAQ	USLM	Mon, Dec 23, 2013	58.13	58.86	57.70	58.83
3999	NASDAQ	USLM	Fri, Dec 20, 2013	57.40	58.33	56.94	58.23
3998	NASDAQ	USLM	Thu, Dec 19, 2013	57.79	58.32	57.12	57.56
3997	NASDAQ	USLM	Wed, Dec 18, 2013	57.74	58.75	57.11	57.74
3996	NASDAQ	USLM	Tue, Dec 17, 2013	57.71	57.96	56.79	57.88
3995	NASDAQ	USLM	Mon, Dec 16, 2013	57.78	57.82	57.00	57.43
3994	NASDAQ	USLM	Fri, Dec 13, 2013	57.02	57.84	56.91	57.60
3993	NASDAQ	USLM	Thu, Dec 12, 2013	56.20	57.65	56.09	57.00
3992	NASDAQ	USLM	Wed, Dec 11, 2013	57.79	58.82	56.00	56.41
3991	NASDAQ	USLM	Tue, Dec 10, 2013	57.45	57.83	57.11	57.45
3990	NASDAQ	USLM	Mon, Dec 9, 2013	57.74	58.00	57.60	57.60
3989	NASDAQ	USLM	Fri, Dec 6, 2013	56.84	57.88	56.42	57.86
3988	NASDAQ	USLM	Thu, Dec 5, 2013	56.92	57.75	55.91	56.24
3987	NASDAQ	USLM	Wed, Dec 4, 2013	57.33	57.00	56.52	56.88
3986	NASDAQ	USLM	Tue, Dec 3, 2013	56.88	57.49	56.00	57.23
3985	NASDAQ	USLM	Mon, Dec 2, 2013	57.54	58.50	56.04	57.00
3984	NASDAQ	USLM	Fri, Nov 29, 2013	57.46	57.94	56.74	57.71
3983	NASDAQ	USLM	Wed, Nov 27, 2013	57.29	57.78	57.00	57.70
3982	NASDAQ	USLM	Tue, Nov 26, 2013	57.35	58.13	56.85	57.41
3981	NASDAQ	USLM	Mon, Nov 25, 2013	56.71	57.40	56.04	57.23
3980	NASDAQ	USLM	Fri, Nov 22, 2013	56.89	57.24	55.77	56.89
3979	NASDAQ	USLM	Thu, Nov 21, 2013	57.59	57.94	56.45	56.54
3978	NASDAQ	USLM	Wed, Nov 20, 2013	57.55	58.16	56.85	57.37
3977	NASDAQ	USLM	Tue, Nov 19, 2013	57.47	58.20	56.37	57.24
3976	NASDAQ	USLM	Mon, Nov 18, 2013	56.72	58.21	56.81	57.83
3975	NASDAQ	USLM	Fri, Nov 15, 2013	56.29	56.90	56.11	56.90
3974	NASDAQ	USLM	Thu, Nov 14, 2013	56.28	56.99	56.00	56.48
3973	NASDAQ	USLM	Wed, Nov 13, 2013	56.53	56.53	55.71	56.30
3972	NASDAQ	USLM	Tue, Nov 12, 2013	56.39	57.11	56.39	56.50
3971	NASDAQ	USLM	Mon, Nov 11, 2013	56.32	57.52	55.80	56.80
3970	NASDAQ	USLM	Fri, Nov 8, 2013	56.76	57.36	56.17	56.39
3969	NASDAQ	USLM	Thu, Nov 7, 2013	57.68	58.57	56.64	56.66
3968	NASDAQ	USLM	Wed, Nov 6, 2013	56.86	57.30	56.15	57.19
3967	NASDAQ	USLM	Tue, Nov 5, 2013	55.88	57.38	55.67	56.54
3966	NASDAQ	USLM	Mon, Nov 4, 2013	55.75	56.89	55.24	56.36
3965	NASDAQ	USLM	Fri, Nov 1, 2013	55.50	56.47	54.78	55.49
3964	NASDAQ	USLM	Thu, Oct 31, 2013	56.70	56.20	55.56	55.56
3963	NASDAQ	USLM	Wed, Oct 30, 2013	57.04	56.65	55.65	55.91
3962	NASDAQ	USLM	Tue, Oct 29, 2013	56.87	56.98	56.03	56.72
3961	NASDAQ	USLM	Mon, Oct 28, 2013	57.20	57.20	56.16	56.48
3960	NASDAQ	USLM	Fri, Oct 25, 2013	57.66	57.66	55.90	57.50
3959	NASDAQ	USLM	Thu, Oct 24, 2013	57.27	57.60	56.76	57.16
3958	NASDAQ	USLM	Wed, Oct 23, 2013	56.62	57.12	56.55	57.00
3957	NASDAQ	USLM	Tue, Oct 22, 2013	57.25	57.35	56.72	57.20
3956	NASDAQ	USLM	Mon, Oct 21, 2013	57.20	57.74	56.58	56.58
3955	NASDAQ	USLM	Fri, Oct 18, 2013	57.15	57.88	55.57	57.58
3954	NASDAQ	USLM	Thu, Oct 17, 2013	56.71	57.42	55.34	56.58
3953	NASDAQ	USLM	Wed, Oct 16, 2013	57.44	58.53	56.40	56.89
3952	NASDAQ	USLM	Tue, Oct 15, 2013	57.51	58.28	56.77	57.14
3951	NASDAQ	USLM	Mon, Oct 14, 2013	57.15	58.16	57.13	57.53
3950	NASDAQ	USLM	Fri, Oct 11, 2013	57.83	58.33	56.42	57.37
3949	NASDAQ	USLM	Thu, Oct 10, 2013	55.66	58.25	55.66	57.89
3948	NASDAQ	USLM	Wed, Oct 9, 2013	55.18	57.00	54.48	55.14
3947	NASDAQ	USLM	Tue, Oct 8, 2013	56.91	56.93	54.16	54.90
3946	NASDAQ	USLM	Mon, Oct 7, 2013	57.17	57.41	56.46	56.64
3945	NASDAQ	USLM	Fri, Oct 4, 2013	56.62	57.48	56.35	57.29
3944	NASDAQ	USLM	Thu, Oct 3, 2013	57.63	58.79	56.30	56.63
3943	NASDAQ	USLM	Wed, Oct 2, 2013	58.47	58.59	57.13	57.56
3942	NASDAQ	USLM	Tue, Oct 1, 2013	58.87	58.88	58.05	58.74
3941	NASDAQ	USLM	Mon, Sep 30, 2013	58.29	59.51	58.47	58.60
3940	NASDAQ	USLM	Fri, Sep 27, 2013	59.30	59.74	58.36	58.48
3939	NASDAQ	USLM	Thu, Sep 26, 2013	58.72	59.70	58.69	59.43
3938	NASDAQ	USLM	Wed, Sep 25, 2013	59.36	59.47	58.57	59.10
3937	NASDAQ	USLM	Tue, Sep 24, 2013	59.71	59.72	58.76	59.13
3936	NASDAQ	USLM	Mon, Sep 23, 2013	59.05	59.91	58.97	59.43
3935	NASDAQ	USLM	Fri, Sep 20, 2013	58.79	59.28	58.79	59.28
3934	NASDAQ	USLM	Thu, Sep 19, 2013	59.50	59.50	58.64	58.96
3933	NASDAQ	USLM	Wed, Sep 18, 2013	59.45	59.99	58.36	59.46
3932	NASDAQ	USLM	Tue, Sep 17, 2013	59.72	60.00	58.90	59.42
3931	NASDAQ	USLM	Mon, Sep 16, 2013	59.03	59.81	58.56	59.68
3930	NASDAQ	USLM	Fri, Sep 13, 2013	58.58	58.90	57.97	58.83
3929	NASDAQ	USLM	Thu, Sep 12, 2013	58.23	58.50	58.00	58.34
3928	NASDAQ	USLM	Wed, Sep 11, 2013	58.31	59.15	57.95	58.39
3927	NASDAQ	USLM	Tue, Sep 10, 2013	58.98	59.10	58.16	58.54
3926	NASDAQ	USLM	Mon, Sep 9, 2013	59.19	59.43	58.28	58.86
3925	NASDAQ	USLM	Fri, Sep 6, 2013	59.57	59.59	58.41	58.92
3924	NASDAQ	USLM	Thu, Sep 5, 2013	59.97	60.58	59.32	59.48
3923	NASDAQ	USLM	Wed, Sep 4, 2013	59.79	60.58	59.14	59.99
3922	NASDAQ	USLM	Tue, Sep 3, 2013	59.24	60.00	58.86	59.50
3921	NASDAQ	USLM	Fri, Aug 30, 2013	58.99	58.82	58.10	58.82
3920	NASDAQ	USLM	Thu, Aug 29, 2013	59.23	59.50	58.85	59.20
3919	NASDAQ	USLM	Wed, Aug 28, 2013	59.20	59.80	58.91	59.06
3918	NASDAQ	USLM	Tue, Aug 27, 2013	59.57	59.99	58.90	59.01
3917	NASDAQ	USLM	Mon, Aug 26, 2013	60.47	60.47	59.73	59.73
3916	NASDAQ	USLM	Fri, Aug 23, 2013	60.00	60.61	59.76	60.61
3915	NASDAQ	USLM	Thu, Aug 22, 2013	60.18	60.76	57.20	60.01
3914	NASDAQ	USLM	Wed, Aug 21, 2013	59.88	60.38	59.77	60.00
3913	NASDAQ	USLM	Tue, Aug 20, 2013	59.88	61.05	59.42	60.30
3912	NASDAQ	USLM	Mon, Aug 19, 2013	60.28	61.43	59.75	60.00
3911	NASDAQ	USLM	Fri, Aug 16, 2013	60.21	60.77	59.57	60.37
3910	NASDAQ	USLM	Thu, Aug 15, 2013	60.61	61.10	60.22	60.55
3909	NASDAQ	USLM	Wed, Aug 14, 2013	60.06	61.35	60.30	61.01
3908	NASDAQ	USLM	Tue, Aug 13, 2013	59.99	61.46	59.75	60.32
3907	NASDAQ	USLM	Mon, Aug 12, 2013	59.69	60.13	58.92	60.03
3906	NASDAQ	USLM	Fri, Aug 9, 2013	59.72	60.37	59.09	59.20
3905	NASDAQ	USLM	Thu, Aug 8, 2013	59.99	60.77	58.84	59.77
3904	NASDAQ	USLM	Wed, Aug 7, 2013	59.00	60.19	58.67	59.39
3903	NASDAQ	USLM	Tue, Aug 6, 2013	59.23	59.80	58.68	59.13
3902	NASDAQ	USLM	Mon, Aug 5, 2013	59.68	60.14	59.18	59.59
3901	NASDAQ	USLM	Fri, Aug 2, 2013	59.20	59.98	58.61	59.60
3900	NASDAQ	USLM	Thu, Aug 1, 2013	59.80	59.80	59.13	59.36
3899	NASDAQ	USLM	Wed, Jul 31, 2013	60.39	60.75	59.38	59.64
3898	NASDAQ	USLM	Tue, Jul 30, 2013	59.41	60.35	58.95	60.17
3897	NASDAQ	USLM	Mon, Jul 29, 2013	59.67	60.66	58.68	59.06
3896	NASDAQ	USLM	Fri, Jul 26, 2013	60.67	60.93	58.50	59.70
3895	NASDAQ	USLM	Thu, Jul 25, 2013	58.33	61.01	58.25	60.96
3894	NASDAQ	USLM	Wed, Jul 24, 2013	58.54	58.80	58.11	58.18
3893	NASDAQ	USLM	Tue, Jul 23, 2013	58.55	58.75	57.83	58.27
3892	NASDAQ	USLM	Mon, Jul 22, 2013	58.09	58.95	57.40	58.25
3891	NASDAQ	USLM	Fri, Jul 19, 2013	58.24	58.62	57.69	58.40
3890	NASDAQ	USLM	Thu, Jul 18, 2013	57.00	58.80	56.96	58.12
3889	NASDAQ	USLM	Wed, Jul 17, 2013	55.52	57.79	55.47	56.92
3888	NASDAQ	USLM	Tue, Jul 16, 2013	55.22	55.52	54.52	55.21
3887	NASDAQ	USLM	Mon, Jul 15, 2013	54.36	55.60	54.25	55.08
3886	NASDAQ	USLM	Fri, Jul 12, 2013	54.75	56.15	53.93	54.64
3885	NASDAQ	USLM	Thu, Jul 11, 2013	52.87	54.73	52.77	54.65
3884	NASDAQ	USLM	Wed, Jul 10, 2013	52.83	52.85	51.70	52.58
3883	NASDAQ	USLM	Tue, Jul 9, 2013	52.33	53.02	52.01	52.71
3882	NASDAQ	USLM	Mon, Jul 8, 2013	51.28	53.03	50.57	52.52
3881	NASDAQ	USLM	Fri, Jul 5, 2013	52.97	53.80	50.51	51.16
3880	NASDAQ	USLM	Wed, Jul 3, 2013	51.84	53.75	51.69	52.17
3879	NASDAQ	USLM	Tue, Jul 2, 2013	52.75	53.73	51.58	51.73
3878	NASDAQ	USLM	Mon, Jul 1, 2013	52.73	55.29	52.34	52.78
3877	NASDAQ	USLM	Fri, Jun 28, 2013	52.96	54.15	51.51	52.25
3876	NASDAQ	USLM	Thu, Jun 27, 2013	49.67	53.22	48.85	52.84
3875	NASDAQ	USLM	Wed, Jun 26, 2013	50.13	50.13	48.46	49.24
3874	NASDAQ	USLM	Tue, Jun 25, 2013	49.28	49.48	47.86	49.48
3873	NASDAQ	USLM	Mon, Jun 24, 2013	49.00	49.57	48.18	48.89
3872	NASDAQ	USLM	Fri, Jun 21, 2013	49.71	50.48	48.19	49.13
3871	NASDAQ	USLM	Thu, Jun 20, 2013	49.63	50.14	49.30	49.31
3870	NASDAQ	USLM	Wed, Jun 19, 2013	49.86	51.92	49.74	50.10
3869	NASDAQ	USLM	Tue, Jun 18, 2013	49.44	50.30	48.36	50.05
3868	NASDAQ	USLM	Mon, Jun 17, 2013	48.34	49.47	47.94	49.20
3867	NASDAQ	USLM	Fri, Jun 14, 2013	47.74	48.27	47.51	48.02
3866	NASDAQ	USLM	Thu, Jun 13, 2013	48.07	48.75	47.23	47.67
3865	NASDAQ	USLM	Wed, Jun 12, 2013	48.20	49.05	47.79	47.80
3864	NASDAQ	USLM	Tue, Jun 11, 2013	48.16	49.08	47.56	48.15
3863	NASDAQ	USLM	Mon, Jun 10, 2013	47.31	48.62	46.75	47.75
3862	NASDAQ	USLM	Fri, Jun 7, 2013	47.71	47.96	46.20	47.42
3861	NASDAQ	USLM	Thu, Jun 6, 2013	48.35	49.20	46.40	47.39
3860	NASDAQ	USLM	Wed, Jun 5, 2013	51.04	51.46	47.61	48.19
3859	NASDAQ	USLM	Tue, Jun 4, 2013	51.65	52.53	50.60	50.78
3858	NASDAQ	USLM	Mon, Jun 3, 2013	50.01	52.62	49.57	51.77
3857	NASDAQ	USLM	Fri, May 31, 2013	50.64	51.17	49.83	49.87
3856	NASDAQ	USLM	Thu, May 30, 2013	51.50	51.99	50.72	51.07
3855	NASDAQ	USLM	Wed, May 29, 2013	49.65	51.74	50.30	51.42
3854	NASDAQ	USLM	Tue, May 28, 2013	51.55	52.00	50.52	51.06
3853	NASDAQ	USLM	Fri, May 24, 2013	50.06	51.18	49.92	50.82
3852	NASDAQ	USLM	Thu, May 23, 2013	50.21	50.46	49.17	50.45
3851	NASDAQ	USLM	Wed, May 22, 2013	51.15	51.41	49.85	50.43
3850	NASDAQ	USLM	Tue, May 21, 2013	51.06	51.51	49.75	50.96
3849	NASDAQ	USLM	Mon, May 20, 2013	49.96	51.67	50.00	50.95
3848	NASDAQ	USLM	Fri, May 17, 2013	49.62	50.32	49.01	50.32
3847	NASDAQ	USLM	Thu, May 16, 2013	48.79	50.15	48.66	49.22
3846	NASDAQ	USLM	Wed, May 15, 2013	48.50	49.33	48.23	49.08
3845	NASDAQ	USLM	Tue, May 14, 2013	49.68	50.45	48.35	48.50
3844	NASDAQ	USLM	Mon, May 13, 2013	49.36	50.55	48.64	49.78
3843	NASDAQ	USLM	Fri, May 10, 2013	46.27	49.77	46.54	49.45
3842	NASDAQ	USLM	Thu, May 9, 2013	45.87	47.20	45.70	46.37
3841	NASDAQ	USLM	Wed, May 8, 2013	46.68	46.77	45.26	46.07
3840	NASDAQ	USLM	Tue, May 7, 2013	46.80	47.24	46.59	46.65
3839	NASDAQ	USLM	Mon, May 6, 2013	46.80	46.81	46.56	46.69
3838	NASDAQ	USLM	Fri, May 3, 2013	46.80	46.80	46.48	46.80
3837	NASDAQ	USLM	Thu, May 2, 2013	46.32	46.69	45.97	46.68
3836	NASDAQ	USLM	Wed, May 1, 2013	46.17	46.79	45.15	46.02
3835	NASDAQ	USLM	Tue, Apr 30, 2013	46.53	46.55	45.40	46.18
3834	NASDAQ	USLM	Mon, Apr 29, 2013	47.29	47.50	45.00	46.37
3833	NASDAQ	USLM	Fri, Apr 26, 2013	47.22	47.78	46.53	47.03
3832	NASDAQ	USLM	Thu, Apr 25, 2013	47.53	47.72	46.62	47.10
3831	NASDAQ	USLM	Wed, Apr 24, 2013	46.89	47.68	46.86	47.61
3830	NASDAQ	USLM	Tue, Apr 23, 2013	47.30	47.29	46.54	46.86
3829	NASDAQ	USLM	Mon, Apr 22, 2013	47.24	47.40	46.43	46.95
3828	NASDAQ	USLM	Fri, Apr 19, 2013	46.69	47.36	46.48	46.71
3827	NASDAQ	USLM	Thu, Apr 18, 2013	46.79	46.85	46.00	46.38
3826	NASDAQ	USLM	Wed, Apr 17, 2013	48.03	49.40	46.25	46.60
3825	NASDAQ	USLM	Tue, Apr 16, 2013	50.08	49.50	47.88	48.46
3824	NASDAQ	USLM	Mon, Apr 15, 2013	51.05	51.05	48.71	49.52
3823	NASDAQ	USLM	Fri, Apr 12, 2013	51.47	51.40	50.07	51.00
3822	NASDAQ	USLM	Thu, Apr 11, 2013	51.55	51.99	48.00	51.25
3821	NASDAQ	USLM	Wed, Apr 10, 2013	50.89	52.25	50.08	51.35
3820	NASDAQ	USLM	Tue, Apr 9, 2013	51.40	51.40	50.40	50.57
3819	NASDAQ	USLM	Mon, Apr 8, 2013	51.40	51.58	50.59	51.13
3818	NASDAQ	USLM	Fri, Apr 5, 2013	51.39	51.60	51.21	51.21
3817	NASDAQ	USLM	Thu, Apr 4, 2013	52.07	52.00	51.51	51.83
3816	NASDAQ	USLM	Wed, Apr 3, 2013	52.36	52.58	51.14	52.05
3815	NASDAQ	USLM	Tue, Apr 2, 2013	53.25	53.25	51.69	52.04
3814	NASDAQ	USLM	Mon, Apr 1, 2013	53.03	53.49	52.17	53.06
3813	NASDAQ	USLM	Thu, Mar 28, 2013	53.28	53.59	52.82	53.19
3812	NASDAQ	USLM	Wed, Mar 27, 2013	53.48	53.49	52.90	53.14
3811	NASDAQ	USLM	Tue, Mar 26, 2013	53.45	53.88	52.03	53.88
3810	NASDAQ	USLM	Mon, Mar 25, 2013	54.13	54.13	53.01	53.12
3809	NASDAQ	USLM	Fri, Mar 22, 2013	53.44	54.18	53.05	53.83
3808	NASDAQ	USLM	Thu, Mar 21, 2013	53.03	53.60	52.77	53.41
3807	NASDAQ	USLM	Wed, Mar 20, 2013	53.56	53.65	52.51	53.39
3806	NASDAQ	USLM	Tue, Mar 19, 2013	53.96	53.96	52.94	52.96
3805	NASDAQ	USLM	Mon, Mar 18, 2013	53.20	54.29	53.20	54.29
3804	NASDAQ	USLM	Fri, Mar 15, 2013	53.56	54.04	53.41	53.70
3803	NASDAQ	USLM	Thu, Mar 14, 2013	53.19	54.09	52.76	53.59
3802	NASDAQ	USLM	Wed, Mar 13, 2013	53.90	54.10	52.82	52.96
3801	NASDAQ	USLM	Tue, Mar 12, 2013	53.99	54.29	53.36	54.00
3800	NASDAQ	USLM	Mon, Mar 11, 2013	54.12	54.12	53.95	54.11
3799	NASDAQ	USLM	Fri, Mar 8, 2013	53.08	54.57	53.26	54.57
3798	NASDAQ	USLM	Thu, Mar 7, 2013	52.14	53.05	52.14	52.67
3797	NASDAQ	USLM	Wed, Mar 6, 2013	53.00	53.30	52.01	53.29
3796	NASDAQ	USLM	Tue, Mar 5, 2013	53.40	53.69	52.71	53.29
3795	NASDAQ	USLM	Mon, Mar 4, 2013	53.33	53.74	52.62	53.39
3794	NASDAQ	USLM	Fri, Mar 1, 2013	52.25	54.02	52.25	53.70
3793	NASDAQ	USLM	Thu, Feb 28, 2013	52.13	52.85	51.60	52.44
3792	NASDAQ	USLM	Wed, Feb 27, 2013	50.27	52.13	50.27	52.13
3791	NASDAQ	USLM	Tue, Feb 26, 2013	47.81	50.31	47.81	50.23
3790	NASDAQ	USLM	Mon, Feb 25, 2013	48.53	48.53	47.32	47.32
3789	NASDAQ	USLM	Fri, Feb 22, 2013	47.30	48.52	46.87	48.52
3788	NASDAQ	USLM	Thu, Feb 21, 2013	47.13	47.25	46.52	46.99
3787	NASDAQ	USLM	Wed, Feb 20, 2013	47.20	47.37	46.70	46.94
3786	NASDAQ	USLM	Tue, Feb 19, 2013	47.00	47.69	47.00	47.69
3785	NASDAQ	USLM	Fri, Feb 15, 2013	47.74	47.87	47.50	47.50
3784	NASDAQ	USLM	Thu, Feb 14, 2013	47.33	47.80	47.20	47.54
3783	NASDAQ	USLM	Wed, Feb 13, 2013	47.07	47.66	47.07	47.40
3782	NASDAQ	USLM	Tue, Feb 12, 2013	47.01	47.50	46.66	46.98
3781	NASDAQ	USLM	Mon, Feb 11, 2013	47.37	47.37	46.60	46.93
3780	NASDAQ	USLM	Fri, Feb 8, 2013	47.79	47.98	46.91	47.27
3779	NASDAQ	USLM	Thu, Feb 7, 2013	46.53	47.68	46.53	47.42
3778	NASDAQ	USLM	Wed, Feb 6, 2013	47.23	48.04	47.23	47.65
3777	NASDAQ	USLM	Tue, Feb 5, 2013	46.65	47.96	46.65	47.46
3776	NASDAQ	USLM	Mon, Feb 4, 2013	46.99	47.00	46.56	46.56
3775	NASDAQ	USLM	Fri, Feb 1, 2013	46.15	46.90	46.15	46.65
3774	NASDAQ	USLM	Thu, Jan 31, 2013	46.13	46.80	46.00	46.05
3773	NASDAQ	USLM	Wed, Jan 30, 2013	46.18	46.25	45.97	46.05
3772	NASDAQ	USLM	Tue, Jan 29, 2013	46.40	46.85	45.81	46.31
3771	NASDAQ	USLM	Mon, Jan 28, 2013	46.49	46.71	45.80	45.80
3770	NASDAQ	USLM	Fri, Jan 25, 2013	47.57	47.65	46.01	46.45
3769	NASDAQ	USLM	Thu, Jan 24, 2013	47.23	47.53	47.23	47.53
3768	NASDAQ	USLM	Wed, Jan 23, 2013	46.55	47.86	46.55	47.25
3767	NASDAQ	USLM	Tue, Jan 22, 2013	45.85	46.75	45.85	46.53
3766	NASDAQ	USLM	Fri, Jan 18, 2013	45.46	46.35	45.46	46.01
3765	NASDAQ	USLM	Thu, Jan 17, 2013	46.27	46.27	45.59	45.81
3764	NASDAQ	USLM	Wed, Jan 16, 2013	46.86	46.86	45.75	46.03
3763	NASDAQ	USLM	Tue, Jan 15, 2013	46.32	47.00	46.32	46.61
3762	NASDAQ	USLM	Mon, Jan 14, 2013	47.35	47.35	46.45	46.45
3761	NASDAQ	USLM	Fri, Jan 11, 2013	46.80	47.47	46.73	47.15
3760	NASDAQ	USLM	Thu, Jan 10, 2013	46.91	47.70	46.66	46.85
3759	NASDAQ	USLM	Wed, Jan 9, 2013	46.91	46.91	46.80	46.80
3758	NASDAQ	USLM	Tue, Jan 8, 2013	47.38	47.65	46.28	46.71
3757	NASDAQ	USLM	Mon, Jan 7, 2013	47.71	47.98	46.35	46.81
3756	NASDAQ	USLM	Fri, Jan 4, 2013	49.37	50.46	47.98	47.98
3755	NASDAQ	USLM	Thu, Jan 3, 2013	49.48	50.00	48.82	48.82
3754	NASDAQ	USLM	Wed, Jan 2, 2013	47.52	50.26	46.45	49.49
3753	NASDAQ	USLM	Mon, Dec 31, 2012	46.51	47.49	46.51	47.12
3752	NASDAQ	USLM	Fri, Dec 28, 2012	46.41	46.61	44.01	46.52
3751	NASDAQ	USLM	Thu, Dec 27, 2012	47.73	47.73	46.35	46.64
3750	NASDAQ	USLM	Wed, Dec 26, 2012	48.00	48.00	47.64	47.64
3749	NASDAQ	USLM	Mon, Dec 24, 2012	47.83	48.58	47.83	48.00
3748	NASDAQ	USLM	Fri, Dec 21, 2012	47.61	47.97	47.50	47.50
3747	NASDAQ	USLM	Thu, Dec 20, 2012	47.28	48.58	45.32	47.95
3746	NASDAQ	USLM	Wed, Dec 19, 2012	46.92	47.23	46.16	47.01
3745	NASDAQ	USLM	Tue, Dec 18, 2012	45.02	47.05	44.51	46.89
3744	NASDAQ	USLM	Mon, Dec 17, 2012	43.99	44.96	43.97	44.95
3743	NASDAQ	USLM	Fri, Dec 14, 2012	44.00	44.00	43.70	43.70
3742	NASDAQ	USLM	Thu, Dec 13, 2012	43.75	43.75	43.75	43.75
3741	NASDAQ	USLM	Wed, Dec 12, 2012	43.25	45.55	43.25	43.80
3740	NASDAQ	USLM	Tue, Dec 11, 2012	44.00	45.25	43.98	44.75
3739	NASDAQ	USLM	Mon, Dec 10, 2012	43.50	44.18	43.50	43.87
3738	NASDAQ	USLM	Fri, Dec 7, 2012	43.60	43.63	43.33	43.56
3737	NASDAQ	USLM	Thu, Dec 6, 2012	43.00	43.80	43.00	43.62
3736	NASDAQ	USLM	Wed, Dec 5, 2012	42.51	42.68	42.11	42.19
3735	NASDAQ	USLM	Tue, Dec 4, 2012	43.06	43.06	42.65	42.68
3734	NASDAQ	USLM	Mon, Dec 3, 2012	43.33	43.33	43.05	43.13
3733	NASDAQ	USLM	Fri, Nov 30, 2012	42.75	43.93	42.75	43.93
3732	NASDAQ	USLM	Thu, Nov 29, 2012	42.51	43.00	42.37	42.60
3731	NASDAQ	USLM	Wed, Nov 28, 2012	42.59	42.60	42.10	42.44
3730	NASDAQ	USLM	Tue, Nov 27, 2012	42.95	43.07	41.95	43.01
3729	NASDAQ	USLM	Mon, Nov 26, 2012	43.70	43.70	42.30	43.21
3728	NASDAQ	USLM	Fri, Nov 23, 2012	43.38	43.54	43.38	43.42
3727	NASDAQ	USLM	Wed, Nov 21, 2012	42.88	43.37	42.21	43.37
3726	NASDAQ	USLM	Tue, Nov 20, 2012	43.68	43.68	42.28	42.75
3725	NASDAQ	USLM	Mon, Nov 19, 2012	42.60	43.80	42.48	43.74
3724	NASDAQ	USLM	Fri, Nov 16, 2012	42.75	42.78	42.15	42.18
3723	NASDAQ	USLM	Thu, Nov 15, 2012	42.21	43.10	42.21	42.97
3722	NASDAQ	USLM	Wed, Nov 14, 2012	43.26	43.80	43.07	43.07
3721	NASDAQ	USLM	Tue, Nov 13, 2012	43.36	43.85	43.26	43.53
3720	NASDAQ	USLM	Mon, Nov 12, 2012	43.21	43.43	43.11	43.35
3719	NASDAQ	USLM	Fri, Nov 9, 2012	43.11	43.65	43.11	43.60
3718	NASDAQ	USLM	Thu, Nov 8, 2012	43.51	43.94	42.90	42.98
3717	NASDAQ	USLM	Wed, Nov 7, 2012	43.62	43.65	43.19	43.42
3716	NASDAQ	USLM	Tue, Nov 6, 2012	44.00	44.30	43.76	43.76
3715	NASDAQ	USLM	Mon, Nov 5, 2012	43.64	43.94	43.61	43.67
3714	NASDAQ	USLM	Fri, Nov 2, 2012	42.70	43.45	42.70	43.18
3713	NASDAQ	USLM	Thu, Nov 1, 2012	43.99	44.00	43.01	43.45
3712	NASDAQ	USLM	Wed, Oct 31, 2012	45.54	45.54	43.30	43.81
3711	NASDAQ	USLM	Fri, Oct 26, 2012	45.72	45.72	44.85	44.96
3710	NASDAQ	USLM	Thu, Oct 25, 2012	45.75	46.15	45.44	45.44
3709	NASDAQ	USLM	Wed, Oct 24, 2012	45.34	45.75	45.25	45.28
3708	NASDAQ	USLM	Tue, Oct 23, 2012	45.25	45.75	45.25	45.42
3707	NASDAQ	USLM	Mon, Oct 22, 2012	45.97	46.73	45.16	45.16
3706	NASDAQ	USLM	Fri, Oct 19, 2012	47.65	47.65	45.59	46.05
3705	NASDAQ	USLM	Thu, Oct 18, 2012	48.61	48.78	48.03	48.03
3704	NASDAQ	USLM	Wed, Oct 17, 2012	48.84	49.65	48.60	48.60
3703	NASDAQ	USLM	Tue, Oct 16, 2012	48.73	49.63	48.56	48.92
3702	NASDAQ	USLM	Mon, Oct 15, 2012	48.33	48.50	48.09	48.50
3701	NASDAQ	USLM	Fri, Oct 12, 2012	48.15	48.66	47.99	48.17
3700	NASDAQ	USLM	Thu, Oct 11, 2012	48.28	48.95	47.98	48.21
3699	NASDAQ	USLM	Wed, Oct 10, 2012	48.25	48.51	48.25	48.51
3698	NASDAQ	USLM	Tue, Oct 9, 2012	49.10	49.32	47.94	48.70
3697	NASDAQ	USLM	Mon, Oct 8, 2012	49.10	49.46	49.10	49.29
3696	NASDAQ	USLM	Fri, Oct 5, 2012	49.17	49.56	49.17	49.29
3695	NASDAQ	USLM	Thu, Oct 4, 2012	49.15	49.65	49.15	49.54
3694	NASDAQ	USLM	Wed, Oct 3, 2012	49.37	50.00	49.01	49.16
3693	NASDAQ	USLM	Tue, Oct 2, 2012	49.54	49.61	49.31	49.42
3692	NASDAQ	USLM	Mon, Oct 1, 2012	49.00	49.75	49.00	49.71
3691	NASDAQ	USLM	Fri, Sep 28, 2012	48.84	48.84	48.01	48.21
3690	NASDAQ	USLM	Thu, Sep 27, 2012	48.46	48.76	48.11	48.58
3689	NASDAQ	USLM	Wed, Sep 26, 2012	49.14	49.30	48.53	48.53
3688	NASDAQ	USLM	Tue, Sep 25, 2012	49.45	49.45	49.12	49.12
3687	NASDAQ	USLM	Mon, Sep 24, 2012	48.31	49.72	48.31	49.22
3686	NASDAQ	USLM	Fri, Sep 21, 2012	48.69	49.85	48.10	48.42
3685	NASDAQ	USLM	Thu, Sep 20, 2012	48.61	48.61	47.01	47.89
3684	NASDAQ	USLM	Wed, Sep 19, 2012	48.15	48.70	48.00	48.58
3683	NASDAQ	USLM	Tue, Sep 18, 2012	49.31	49.99	46.97	48.27
3682	NASDAQ	USLM	Mon, Sep 17, 2012	50.25	50.25	49.02	49.50
3681	NASDAQ	USLM	Fri, Sep 14, 2012	50.24	50.25	50.00	50.23
3680	NASDAQ	USLM	Thu, Sep 13, 2012	48.27	49.96	48.27	49.79
3679	NASDAQ	USLM	Wed, Sep 12, 2012	48.98	49.37	48.05	48.40
3678	NASDAQ	USLM	Tue, Sep 11, 2012	47.99	49.90	47.99	48.74
3677	NASDAQ	USLM	Mon, Sep 10, 2012	46.60	47.52	46.60	47.52
3676	NASDAQ	USLM	Fri, Sep 7, 2012	45.56	46.40	45.05	46.40
3675	NASDAQ	USLM	Thu, Sep 6, 2012	44.50	45.40	44.50	45.40
3674	NASDAQ	USLM	Wed, Sep 5, 2012	43.42	44.83	43.42	44.26
3673	NASDAQ	USLM	Tue, Sep 4, 2012	44.00	44.09	43.39	43.66
3672	NASDAQ	USLM	Fri, Aug 31, 2012	45.14	45.14	44.00	44.00
3671	NASDAQ	USLM	Thu, Aug 30, 2012	45.08	45.08	44.60	44.79
3670	NASDAQ	USLM	Wed, Aug 29, 2012	45.40	45.65	44.72	45.51
3669	NASDAQ	USLM	Tue, Aug 28, 2012	43.49	45.50	42.60	45.13
3668	NASDAQ	USLM	Mon, Aug 27, 2012	43.36	43.89	43.35	43.35
3667	NASDAQ	USLM	Fri, Aug 24, 2012	42.94	43.55	42.84	43.55
3666	NASDAQ	USLM	Thu, Aug 23, 2012	43.11	43.19	42.93	42.93
3665	NASDAQ	USLM	Wed, Aug 22, 2012	42.90	43.31	42.80	43.31
3664	NASDAQ	USLM	Tue, Aug 21, 2012	42.12	43.20	42.12	43.20
3663	NASDAQ	USLM	Mon, Aug 20, 2012	42.69	43.22	42.12	42.89
3662	NASDAQ	USLM	Fri, Aug 17, 2012	41.74	42.70	41.74	42.51
3661	NASDAQ	USLM	Thu, Aug 16, 2012	42.62	42.62	41.25	41.96
3660	NASDAQ	USLM	Wed, Aug 15, 2012	42.81	43.80	42.00	42.50
3659	NASDAQ	USLM	Tue, Aug 14, 2012	44.04	44.10	43.80	43.81
3658	NASDAQ	USLM	Mon, Aug 13, 2012	43.96	43.96	43.50	43.85
3657	NASDAQ	USLM	Fri, Aug 10, 2012	43.25	44.26	42.55	44.26
3656	NASDAQ	USLM	Thu, Aug 9, 2012	43.42	43.74	43.14	43.66
3655	NASDAQ	USLM	Wed, Aug 8, 2012	43.60	43.75	43.02	43.42
3654	NASDAQ	USLM	Tue, Aug 7, 2012	44.07	44.07	43.40	43.84
3653	NASDAQ	USLM	Mon, Aug 6, 2012	43.90	44.01	42.91	43.84
3652	NASDAQ	USLM	Fri, Aug 3, 2012	42.87	44.17	42.87	44.00
3651	NASDAQ	USLM	Thu, Aug 2, 2012	44.23	44.23	42.06	42.31
3650	NASDAQ	USLM	Wed, Aug 1, 2012	45.89	45.89	44.26	44.26
3649	NASDAQ	USLM	Tue, Jul 31, 2012	47.34	47.63	45.56	45.59
3648	NASDAQ	USLM	Mon, Jul 30, 2012	48.05	48.21	46.98	46.98
3647	NASDAQ	USLM	Fri, Jul 27, 2012	48.95	49.30	47.88	47.88
3646	NASDAQ	USLM	Thu, Jul 26, 2012	49.25	50.55	48.56	48.70
3645	NASDAQ	USLM	Wed, Jul 25, 2012	49.27	50.07	49.02	49.28
3644	NASDAQ	USLM	Tue, Jul 24, 2012	49.06	51.69	48.09	48.95
3643	NASDAQ	USLM	Mon, Jul 23, 2012	48.44	49.31	47.47	48.75
3642	NASDAQ	USLM	Fri, Jul 20, 2012	49.89	49.96	48.74	48.85
3641	NASDAQ	USLM	Thu, Jul 19, 2012	51.28	51.28	50.36	50.42
3640	NASDAQ	USLM	Wed, Jul 18, 2012	49.71	50.97	48.81	50.83
3639	NASDAQ	USLM	Tue, Jul 17, 2012	52.11	52.11	49.52	50.05
3638	NASDAQ	USLM	Mon, Jul 16, 2012	50.05	52.46	49.10	52.00
3637	NASDAQ	USLM	Fri, Jul 13, 2012	48.87	50.69	48.87	50.41
3636	NASDAQ	USLM	Thu, Jul 12, 2012	46.51	48.70	46.51	48.55
3635	NASDAQ	USLM	Wed, Jul 11, 2012	48.22	48.22	46.85	46.90
3634	NASDAQ	USLM	Tue, Jul 10, 2012	48.78	48.80	48.25	48.25
3633	NASDAQ	USLM	Mon, Jul 9, 2012	48.18	48.75	48.10	48.63
3632	NASDAQ	USLM	Fri, Jul 6, 2012	47.54	48.55	47.53	48.55
3631	NASDAQ	USLM	Thu, Jul 5, 2012	47.21	47.97	47.18	47.97
3630	NASDAQ	USLM	Tue, Jul 3, 2012	48.07	48.07	47.02	47.46
3629	NASDAQ	USLM	Mon, Jul 2, 2012	46.79	47.94	46.68	47.94
3628	NASDAQ	USLM	Fri, Jun 29, 2012	45.84	47.01	45.10	46.67
3627	NASDAQ	USLM	Thu, Jun 28, 2012	44.23	45.10	43.79	44.50
3626	NASDAQ	USLM	Wed, Jun 27, 2012	43.91	45.01	43.91	45.01
3625	NASDAQ	USLM	Tue, Jun 26, 2012	44.50	45.00	43.26	43.90
3624	NASDAQ	USLM	Mon, Jun 25, 2012	44.29	46.74	44.29	44.50
3623	NASDAQ	USLM	Fri, Jun 22, 2012	45.31	45.31	43.15	45.28
3622	NASDAQ	USLM	Thu, Jun 21, 2012	47.13	48.16	44.71	44.97
3621	NASDAQ	USLM	Wed, Jun 20, 2012	46.94	48.45	43.76	46.99
3620	NASDAQ	USLM	Tue, Jun 19, 2012	45.28	46.66	45.28	46.66
3619	NASDAQ	USLM	Mon, Jun 18, 2012	46.31	46.31	43.55	45.06
3618	NASDAQ	USLM	Fri, Jun 15, 2012	45.23	46.68	45.11	46.28
3617	NASDAQ	USLM	Thu, Jun 14, 2012	45.45	45.83	44.05	45.00
3616	NASDAQ	USLM	Wed, Jun 13, 2012	45.97	47.10	43.77	45.26
3615	NASDAQ	USLM	Tue, Jun 12, 2012	46.55	46.55	45.22	45.77
3614	NASDAQ	USLM	Mon, Jun 11, 2012	48.58	48.58	44.63	45.88
3613	NASDAQ	USLM	Fri, Jun 8, 2012	48.75	48.80	47.61	48.20
3612	NASDAQ	USLM	Thu, Jun 7, 2012	48.88	49.50	47.44	49.34
3611	NASDAQ	USLM	Wed, Jun 6, 2012	45.13	48.22	44.88	48.09
3610	NASDAQ	USLM	Tue, Jun 5, 2012	44.37	45.05	44.25	44.65
3609	NASDAQ	USLM	Mon, Jun 4, 2012	44.12	45.43	42.75	44.18
3608	NASDAQ	USLM	Fri, Jun 1, 2012	43.62	44.77	42.32	43.61
3607	NASDAQ	USLM	Thu, May 31, 2012	43.04	45.04	43.04	44.68
3606	NASDAQ	USLM	Wed, May 30, 2012	42.69	44.09	42.69	42.85
3605	NASDAQ	USLM	Tue, May 29, 2012	43.57	44.50	42.47	43.43
3604	NASDAQ	USLM	Fri, May 25, 2012	43.50	43.52	43.02	43.03
3603	NASDAQ	USLM	Thu, May 24, 2012	44.72	45.03	43.10	43.68
3602	NASDAQ	USLM	Wed, May 23, 2012	45.01	45.30	43.90	44.75
3601	NASDAQ	USLM	Tue, May 22, 2012	46.62	46.76	45.50	46.00
3600	NASDAQ	USLM	Mon, May 21, 2012	46.57	47.69	45.82	46.00
3599	NASDAQ	USLM	Fri, May 18, 2012	45.95	47.39	45.95	46.58
3598	NASDAQ	USLM	Thu, May 17, 2012	46.78	46.78	45.51	46.09
3597	NASDAQ	USLM	Wed, May 16, 2012	47.72	48.31	45.07	46.77
3596	NASDAQ	USLM	Tue, May 15, 2012	48.79	49.00	47.49	47.62
3595	NASDAQ	USLM	Mon, May 14, 2012	49.55	50.78	48.79	48.79
3594	NASDAQ	USLM	Fri, May 11, 2012	52.63	52.63	49.60	49.68
3593	NASDAQ	USLM	Thu, May 10, 2012	49.10	55.13	49.00	52.75
3592	NASDAQ	USLM	Wed, May 9, 2012	48.82	49.22	48.23	48.23
3591	NASDAQ	USLM	Tue, May 8, 2012	50.34	50.34	48.51	49.34
3590	NASDAQ	USLM	Mon, May 7, 2012	48.53	51.70	48.53	51.22
3589	NASDAQ	USLM	Fri, May 4, 2012	46.82	49.28	46.60	48.82
3588	NASDAQ	USLM	Thu, May 3, 2012	46.55	46.55	45.51	46.15
3587	NASDAQ	USLM	Wed, May 2, 2012	47.64	47.64	46.10	46.28
3586	NASDAQ	USLM	Tue, May 1, 2012	48.21	49.15	47.40	47.40
3585	NASDAQ	USLM	Mon, Apr 30, 2012	49.62	49.70	47.34	47.97
3584	NASDAQ	USLM	Fri, Apr 27, 2012	50.39	50.39	49.70	50.11
3583	NASDAQ	USLM	Thu, Apr 26, 2012	50.71	51.23	49.82	50.12
3582	NASDAQ	USLM	Wed, Apr 25, 2012	51.00	51.00	49.85	50.20
3581	NASDAQ	USLM	Tue, Apr 24, 2012	52.05	52.05	49.80	50.26
3580	NASDAQ	USLM	Mon, Apr 23, 2012	53.58	53.58	51.67	51.67
3579	NASDAQ	USLM	Fri, Apr 20, 2012	54.69	54.69	53.47	54.20
3578	NASDAQ	USLM	Thu, Apr 19, 2012	54.96	54.99	53.01	53.40
3577	NASDAQ	USLM	Wed, Apr 18, 2012	57.13	57.13	54.86	55.17
3576	NASDAQ	USLM	Tue, Apr 17, 2012	56.99	57.42	56.31	56.93
3575	NASDAQ	USLM	Mon, Apr 16, 2012	56.25	56.75	55.50	55.99
3574	NASDAQ	USLM	Fri, Apr 13, 2012	57.34	57.39	55.86	55.86
3573	NASDAQ	USLM	Thu, Apr 12, 2012	55.96	58.74	55.50	58.73
3572	NASDAQ	USLM	Wed, Apr 11, 2012	55.03	56.36	54.48	56.32
3571	NASDAQ	USLM	Tue, Apr 10, 2012	56.05	57.37	54.51	54.51
3570	NASDAQ	USLM	Mon, Apr 9, 2012	58.99	58.99	55.70	55.70
3569	NASDAQ	USLM	Thu, Apr 5, 2012	59.88	59.88	58.99	59.68
3568	NASDAQ	USLM	Wed, Apr 4, 2012	60.16	60.19	58.37	59.60
3567	NASDAQ	USLM	Tue, Apr 3, 2012	60.22	61.05	60.14	60.31
3566	NASDAQ	USLM	Mon, Apr 2, 2012	59.89	61.01	59.21	60.33
3565	NASDAQ	USLM	Fri, Mar 30, 2012	59.89	59.89	59.89	59.89
3564	NASDAQ	USLM	Thu, Mar 29, 2012	59.06	59.81	55.55	59.66
3563	NASDAQ	USLM	Wed, Mar 28, 2012	59.51	60.33	59.27	59.74
3562	NASDAQ	USLM	Tue, Mar 27, 2012	59.15	60.50	58.71	59.62
3561	NASDAQ	USLM	Mon, Mar 26, 2012	58.29	59.80	57.24	59.35
3560	NASDAQ	USLM	Fri, Mar 23, 2012	59.33	59.75	56.50	58.27
3559	NASDAQ	USLM	Thu, Mar 22, 2012	60.85	60.85	56.74	59.31
3558	NASDAQ	USLM	Wed, Mar 21, 2012	61.27	61.99	61.27	61.87
3557	NASDAQ	USLM	Tue, Mar 20, 2012	61.10	61.72	61.10	61.25
3556	NASDAQ	USLM	Mon, Mar 19, 2012	61.57	62.25	60.70	61.77
3555	NASDAQ	USLM	Fri, Mar 16, 2012	60.85	61.45	60.85	61.43
3554	NASDAQ	USLM	Thu, Mar 15, 2012	61.07	61.10	60.61	61.10
3553	NASDAQ	USLM	Wed, Mar 14, 2012	61.82	61.82	60.80	61.02
3552	NASDAQ	USLM	Tue, Mar 13, 2012	60.70	61.55	60.70	61.55
3551	NASDAQ	USLM	Mon, Mar 12, 2012	60.34	61.31	59.58	61.02
3550	NASDAQ	USLM	Fri, Mar 9, 2012	58.79	59.62	58.30	59.62
3549	NASDAQ	USLM	Thu, Mar 8, 2012	59.10	59.18	57.32	59.00
3548	NASDAQ	USLM	Wed, Mar 7, 2012	58.56	59.15	57.90	58.79
3547	NASDAQ	USLM	Tue, Mar 6, 2012	59.89	59.89	58.60	58.67
3546	NASDAQ	USLM	Mon, Mar 5, 2012	59.81	60.49	59.81	60.49
3545	NASDAQ	USLM	Fri, Mar 2, 2012	59.65	60.47	53.67	60.01
3544	NASDAQ	USLM	Thu, Mar 1, 2012	60.70	60.96	60.41	60.45
3543	NASDAQ	USLM	Wed, Feb 29, 2012	60.90	61.00	60.29	60.90
3542	NASDAQ	USLM	Tue, Feb 28, 2012	60.73	61.16	60.63	60.92
3541	NASDAQ	USLM	Mon, Feb 27, 2012	60.04	61.14	59.66	61.14
3540	NASDAQ	USLM	Fri, Feb 24, 2012	60.40	60.67	60.00	60.24
3539	NASDAQ	USLM	Thu, Feb 23, 2012	60.52	61.74	60.52	60.96
3538	NASDAQ	USLM	Wed, Feb 22, 2012	60.55	60.87	60.00	60.51
3537	NASDAQ	USLM	Tue, Feb 21, 2012	62.44	62.44	61.31	61.31
3536	NASDAQ	USLM	Fri, Feb 17, 2012	63.67	63.67	59.94	62.18
3535	NASDAQ	USLM	Thu, Feb 16, 2012	63.08	63.52	61.12	63.38
3534	NASDAQ	USLM	Wed, Feb 15, 2012	63.60	63.91	60.50	63.26
3533	NASDAQ	USLM	Tue, Feb 14, 2012	66.28	66.42	64.10	64.11
3532	NASDAQ	USLM	Mon, Feb 13, 2012	65.66	66.69	65.43	66.20
3531	NASDAQ	USLM	Fri, Feb 10, 2012	65.92	67.03	65.48	65.48
3530	NASDAQ	USLM	Thu, Feb 9, 2012	66.95	67.40	66.80	66.97
3529	NASDAQ	USLM	Wed, Feb 8, 2012	65.93	66.45	65.93	66.45
3528	NASDAQ	USLM	Tue, Feb 7, 2012	65.99	66.38	64.63	65.89
3527	NASDAQ	USLM	Mon, Feb 6, 2012	66.89	66.89	64.13	65.75
3526	NASDAQ	USLM	Fri, Feb 3, 2012	65.75	67.37	65.75	67.37
3525	NASDAQ	USLM	Thu, Feb 2, 2012	65.49	65.92	65.23	65.60
3524	NASDAQ	USLM	Wed, Feb 1, 2012	62.72	65.08	62.34	64.00
3523	NASDAQ	USLM	Tue, Jan 31, 2012	62.00	62.67	61.72	62.28
3522	NASDAQ	USLM	Mon, Jan 30, 2012	62.34	62.96	61.72	62.03
3521	NASDAQ	USLM	Fri, Jan 27, 2012	62.51	62.92	62.30	62.83
3520	NASDAQ	USLM	Thu, Jan 26, 2012	62.95	63.55	62.35	62.37
3519	NASDAQ	USLM	Wed, Jan 25, 2012	62.00	62.89	62.00	62.89
3518	NASDAQ	USLM	Tue, Jan 24, 2012	61.64	62.14	61.05	62.00
3517	NASDAQ	USLM	Mon, Jan 23, 2012	61.56	61.60	60.83	61.56
3516	NASDAQ	USLM	Fri, Jan 20, 2012	61.31	62.50	60.94	61.55
3515	NASDAQ	USLM	Thu, Jan 19, 2012	61.70	61.71	61.02	61.18
3514	NASDAQ	USLM	Wed, Jan 18, 2012	61.02	61.79	60.14	61.70
3513	NASDAQ	USLM	Tue, Jan 17, 2012	61.39	61.85	61.29	61.38
3512	NASDAQ	USLM	Fri, Jan 13, 2012	61.30	62.03	61.20	61.75
3511	NASDAQ	USLM	Thu, Jan 12, 2012	62.27	62.50	61.93	62.40
3510	NASDAQ	USLM	Wed, Jan 11, 2012	62.38	62.71	61.45	62.69
3509	NASDAQ	USLM	Tue, Jan 10, 2012	61.71	63.04	61.69	62.38
3508	NASDAQ	USLM	Mon, Jan 9, 2012	61.61	61.61	60.75	61.49
3507	NASDAQ	USLM	Fri, Jan 6, 2012	61.12	61.67	61.04	61.19
3506	NASDAQ	USLM	Thu, Jan 5, 2012	60.93	61.67	60.92	61.67
3505	NASDAQ	USLM	Wed, Jan 4, 2012	61.74	62.41	61.12	61.12
3504	NASDAQ	USLM	Tue, Jan 3, 2012	61.78	62.24	61.13	62.24
3503	NASDAQ	USLM	Fri, Dec 30, 2011	59.65	60.11	59.17	60.11
3502	NASDAQ	USLM	Thu, Dec 29, 2011	59.74	59.74	59.01	59.50
3501	NASDAQ	USLM	Wed, Dec 28, 2011	60.04	60.04	58.53	58.53
3500	NASDAQ	USLM	Tue, Dec 27, 2011	59.59	60.20	59.59	60.11
3499	NASDAQ	USLM	Fri, Dec 23, 2011	59.53	60.20	59.49	59.86
3498	NASDAQ	USLM	Thu, Dec 22, 2011	59.64	60.60	59.06	60.20
3497	NASDAQ	USLM	Wed, Dec 21, 2011	59.65	60.30	59.30	59.63
3496	NASDAQ	USLM	Tue, Dec 20, 2011	59.65	60.50	58.20	60.07
3495	NASDAQ	USLM	Mon, Dec 19, 2011	59.50	59.50	58.84	59.03
3494	NASDAQ	USLM	Fri, Dec 16, 2011	57.60	59.94	57.12	59.54
3493	NASDAQ	USLM	Thu, Dec 15, 2011	57.27	57.50	56.10	57.50
3492	NASDAQ	USLM	Wed, Dec 14, 2011	55.66	57.25	55.66	56.95
3491	NASDAQ	USLM	Tue, Dec 13, 2011	56.58	56.72	55.49	55.76
3490	NASDAQ	USLM	Mon, Dec 12, 2011	52.70	56.80	52.70	56.15
3489	NASDAQ	USLM	Fri, Dec 9, 2011	51.31	56.80	51.31	56.80
3488	NASDAQ	USLM	Thu, Dec 8, 2011	55.50	55.58	52.89	52.89
3487	NASDAQ	USLM	Wed, Dec 7, 2011	56.84	56.84	55.21	55.70
3486	NASDAQ	USLM	Tue, Dec 6, 2011	57.02	57.50	56.10	56.84
3485	NASDAQ	USLM	Mon, Dec 5, 2011	55.25	58.24	54.76	57.90
3484	NASDAQ	USLM	Fri, Dec 2, 2011	54.57	54.82	53.43	54.78
3483	NASDAQ	USLM	Thu, Dec 1, 2011	54.58	54.61	53.85	53.85
3482	NASDAQ	USLM	Wed, Nov 30, 2011	53.29	55.22	53.29	55.22
3481	NASDAQ	USLM	Tue, Nov 29, 2011	52.50	52.55	52.31	52.31
3480	NASDAQ	USLM	Mon, Nov 28, 2011	53.14	53.14	52.25	52.58
3479	NASDAQ	USLM	Fri, Nov 25, 2011	51.95	51.95	50.97	51.75
3478	NASDAQ	USLM	Wed, Nov 23, 2011	52.42	52.97	52.42	52.45
3477	NASDAQ	USLM	Tue, Nov 22, 2011	53.25	53.25	52.03	52.42
3476	NASDAQ	USLM	Mon, Nov 21, 2011	53.15	54.00	53.15	53.35
3475	NASDAQ	USLM	Fri, Nov 18, 2011	53.36	53.81	53.02	53.35
3474	NASDAQ	USLM	Thu, Nov 17, 2011	52.30	53.31	51.62	53.25
3473	NASDAQ	USLM	Wed, Nov 16, 2011	52.04	53.06	52.04	52.30
3472	NASDAQ	USLM	Tue, Nov 15, 2011	51.95	52.85	51.95	52.63
3471	NASDAQ	USLM	Mon, Nov 14, 2011	51.65	52.86	51.65	52.52
3470	NASDAQ	USLM	Fri, Nov 11, 2011	50.30	52.36	50.20	52.36
3469	NASDAQ	USLM	Thu, Nov 10, 2011	53.22	53.50	49.78	50.48
3468	NASDAQ	USLM	Wed, Nov 9, 2011	51.41	52.84	48.90	49.35
3467	NASDAQ	USLM	Tue, Nov 8, 2011	53.44	53.99	52.85	52.85
3466	NASDAQ	USLM	Mon, Nov 7, 2011	53.44	53.49	52.57	53.44
3465	NASDAQ	USLM	Fri, Nov 4, 2011	53.27	53.50	53.27	53.45
3464	NASDAQ	USLM	Thu, Nov 3, 2011	52.76	54.15	52.53	54.15
3463	NASDAQ	USLM	Wed, Nov 2, 2011	52.25	53.18	52.25	52.36
3462	NASDAQ	USLM	Tue, Nov 1, 2011	53.80	54.77	51.62	51.62
3461	NASDAQ	USLM	Mon, Oct 31, 2011	54.95	55.01	53.90	55.00
3460	NASDAQ	USLM	Fri, Oct 28, 2011	54.56	55.50	53.39	55.14
3459	NASDAQ	USLM	Thu, Oct 27, 2011	50.59	54.98	50.55	54.98
3458	NASDAQ	USLM	Wed, Oct 26, 2011	49.66	49.96	49.00	49.96
3457	NASDAQ	USLM	Tue, Oct 25, 2011	50.69	50.69	49.31	49.31
3456	NASDAQ	USLM	Mon, Oct 24, 2011	50.70	50.92	49.76	50.90
3455	NASDAQ	USLM	Fri, Oct 21, 2011	49.88	50.40	49.00	50.06
3454	NASDAQ	USLM	Thu, Oct 20, 2011	47.05	48.25	47.05	48.19
3453	NASDAQ	USLM	Wed, Oct 19, 2011	49.35	49.35	48.10	48.44
3452	NASDAQ	USLM	Tue, Oct 18, 2011	45.80	50.00	45.80	50.00
3451	NASDAQ	USLM	Mon, Oct 17, 2011	48.06	48.16	46.14	46.14
3450	NASDAQ	USLM	Fri, Oct 14, 2011	46.50	48.60	45.99	48.50
3449	NASDAQ	USLM	Thu, Oct 13, 2011	45.60	46.99	45.60	46.33
3448	NASDAQ	USLM	Wed, Oct 12, 2011	43.37	45.65	43.37	45.64
3447	NASDAQ	USLM	Tue, Oct 11, 2011	42.83	44.40	42.50	44.40
3446	NASDAQ	USLM	Mon, Oct 10, 2011	40.06	42.92	40.06	42.92
3445	NASDAQ	USLM	Fri, Oct 7, 2011	42.00	42.35	39.31	40.92
3444	NASDAQ	USLM	Thu, Oct 6, 2011	41.81	42.84	41.81	42.84
3443	NASDAQ	USLM	Wed, Oct 5, 2011	40.89	42.78	40.89	42.78
3442	NASDAQ	USLM	Tue, Oct 4, 2011	37.63	42.84	37.31	41.36
3441	NASDAQ	USLM	Mon, Oct 3, 2011	40.40	40.40	37.80	37.80
3440	NASDAQ	USLM	Fri, Sep 30, 2011	39.62	40.40	39.37	39.90
3439	NASDAQ	USLM	Thu, Sep 29, 2011	39.12	40.24	39.12	39.98
3438	NASDAQ	USLM	Wed, Sep 28, 2011	40.40	40.64	39.15	39.15
3437	NASDAQ	USLM	Tue, Sep 27, 2011	40.89	40.89	40.03	40.40
3436	NASDAQ	USLM	Mon, Sep 26, 2011	40.29	41.25	39.26	40.34
3435	NASDAQ	USLM	Fri, Sep 23, 2011	39.10	39.58	39.10	39.50
3434	NASDAQ	USLM	Thu, Sep 22, 2011	39.49	40.25	39.00	39.00
3433	NASDAQ	USLM	Wed, Sep 21, 2011	41.41	42.17	40.14	40.30
3432	NASDAQ	USLM	Tue, Sep 20, 2011	41.50	41.50	41.50	41.50
3431	NASDAQ	USLM	Mon, Sep 19, 2011	40.57	41.53	40.57	41.50
3430	NASDAQ	USLM	Fri, Sep 16, 2011	41.69	41.69	40.63	41.23
3429	NASDAQ	USLM	Thu, Sep 15, 2011	41.14	41.50	40.48	41.50
3428	NASDAQ	USLM	Wed, Sep 14, 2011	40.42	41.04	39.72	41.04
3427	NASDAQ	USLM	Tue, Sep 13, 2011	38.62	40.37	38.62	40.36
3426	NASDAQ	USLM	Mon, Sep 12, 2011	40.47	40.47	39.16	39.16
3425	NASDAQ	USLM	Fri, Sep 9, 2011	41.58	41.58	39.68	39.68
3424	NASDAQ	USLM	Thu, Sep 8, 2011	42.32	42.70	41.53	41.93
3423	NASDAQ	USLM	Wed, Sep 7, 2011	42.42	42.99	42.21	42.53
3422	NASDAQ	USLM	Tue, Sep 6, 2011	40.93	42.77	39.93	41.78
3421	NASDAQ	USLM	Fri, Sep 2, 2011	40.08	42.07	40.08	42.00
3420	NASDAQ	USLM	Thu, Sep 1, 2011	40.53	41.25	40.53	40.63
3419	NASDAQ	USLM	Wed, Aug 31, 2011	42.37	42.98	41.78	42.33
3418	NASDAQ	USLM	Tue, Aug 30, 2011	41.24	42.49	40.20	42.48
3417	NASDAQ	USLM	Mon, Aug 29, 2011	40.01	41.57	39.21	41.57
3416	NASDAQ	USLM	Fri, Aug 26, 2011	39.72	40.00	39.72	40.00
3415	NASDAQ	USLM	Thu, Aug 25, 2011	40.20	40.20	39.30	39.32
3414	NASDAQ	USLM	Wed, Aug 24, 2011	40.20	40.20	39.78	40.20
3413	NASDAQ	USLM	Tue, Aug 23, 2011	39.44	40.81	38.75	40.81
3412	NASDAQ	USLM	Mon, Aug 22, 2011	40.36	40.36	38.77	39.27
3411	NASDAQ	USLM	Fri, Aug 19, 2011	39.02	39.51	39.02	39.50
3410	NASDAQ	USLM	Thu, Aug 18, 2011	39.70	40.03	39.14	39.46
3409	NASDAQ	USLM	Wed, Aug 17, 2011	41.48	41.48	40.52	40.60
3408	NASDAQ	USLM	Tue, Aug 16, 2011	41.05	41.34	40.01	40.79
3407	NASDAQ	USLM	Mon, Aug 15, 2011	41.40	41.50	40.90	41.50
3406	NASDAQ	USLM	Fri, Aug 12, 2011	39.53	41.49	39.43	40.65
3405	NASDAQ	USLM	Thu, Aug 11, 2011	38.56	40.49	38.50	40.17
3404	NASDAQ	USLM	Wed, Aug 10, 2011	39.69	39.83	38.25	38.50
3403	NASDAQ	USLM	Tue, Aug 9, 2011	39.95	40.50	39.37	40.50
3402	NASDAQ	USLM	Mon, Aug 8, 2011	39.72	40.74	39.50	39.50
3401	NASDAQ	USLM	Fri, Aug 5, 2011	40.41	40.70	40.00	40.50
3400	NASDAQ	USLM	Thu, Aug 4, 2011	40.64	40.66	40.00	40.00
3399	NASDAQ	USLM	Wed, Aug 3, 2011	40.65	41.30	40.39	40.87
3398	NASDAQ	USLM	Tue, Aug 2, 2011	41.19	41.88	40.94	40.97
3397	NASDAQ	USLM	Mon, Aug 1, 2011	41.79	41.93	41.04	41.29
3396	NASDAQ	USLM	Fri, Jul 29, 2011	41.17	41.95	41.17	41.24
3395	NASDAQ	USLM	Thu, Jul 28, 2011	41.15	42.22	41.00	41.66
3394	NASDAQ	USLM	Wed, Jul 27, 2011	42.30	42.41	40.85	40.85
3393	NASDAQ	USLM	Tue, Jul 26, 2011	42.30	42.74	42.00	42.74
3392	NASDAQ	USLM	Mon, Jul 25, 2011	42.27	43.00	42.27	42.37
3391	NASDAQ	USLM	Fri, Jul 22, 2011	42.93	42.96	42.52	42.56
3390	NASDAQ	USLM	Thu, Jul 21, 2011	41.59	42.91	41.59	42.91
3389	NASDAQ	USLM	Wed, Jul 20, 2011	41.72	41.88	41.48	41.51
3388	NASDAQ	USLM	Tue, Jul 19, 2011	41.33	41.96	41.20	41.96
3387	NASDAQ	USLM	Mon, Jul 18, 2011	41.61	42.00	40.95	41.01
3386	NASDAQ	USLM	Fri, Jul 15, 2011	41.13	41.80	41.13	41.58
3385	NASDAQ	USLM	Thu, Jul 14, 2011	41.38	41.38	40.65	40.74
3384	NASDAQ	USLM	Wed, Jul 13, 2011	40.59	41.68	40.59	41.68
3383	NASDAQ	USLM	Tue, Jul 12, 2011	40.79	41.37	40.35	40.35
3382	NASDAQ	USLM	Mon, Jul 11, 2011	41.21	41.25	40.68	40.68
3381	NASDAQ	USLM	Fri, Jul 8, 2011	41.53	41.86	41.46	41.46
3380	NASDAQ	USLM	Thu, Jul 7, 2011	41.64	41.95	41.49	41.95
3379	NASDAQ	USLM	Wed, Jul 6, 2011	41.31	41.50	41.12	41.49
3378	NASDAQ	USLM	Tue, Jul 5, 2011	41.35	41.43	40.26	41.41
3377	NASDAQ	USLM	Fri, Jul 1, 2011	41.02	41.96	40.94	41.42
3376	NASDAQ	USLM	Thu, Jun 30, 2011	40.75	41.11	40.66	41.01
3375	NASDAQ	USLM	Wed, Jun 29, 2011	41.69	41.99	40.72	40.75
3374	NASDAQ	USLM	Tue, Jun 28, 2011	41.72	42.25	41.49	41.55
3373	NASDAQ	USLM	Mon, Jun 27, 2011	40.49	41.84	40.49	41.74
3372	NASDAQ	USLM	Fri, Jun 24, 2011	38.93	40.74	38.50	40.69
3371	NASDAQ	USLM	Thu, Jun 23, 2011	38.01	38.76	37.65	38.76
3370	NASDAQ	USLM	Wed, Jun 22, 2011	38.33	38.92	38.31	38.54
3369	NASDAQ	USLM	Tue, Jun 21, 2011	38.69	38.69	38.60	38.60
3368	NASDAQ	USLM	Mon, Jun 20, 2011	37.76	38.23	37.70	38.02
3367	NASDAQ	USLM	Fri, Jun 17, 2011	38.29	39.30	37.73	37.73
3366	NASDAQ	USLM	Thu, Jun 16, 2011	37.83	38.12	37.77	38.12
3365	NASDAQ	USLM	Wed, Jun 15, 2011	38.34	38.34	37.87	37.87
3364	NASDAQ	USLM	Tue, Jun 14, 2011	37.93	39.33	37.73	38.68
3363	NASDAQ	USLM	Mon, Jun 13, 2011	38.16	38.50	37.70	37.70
3362	NASDAQ	USLM	Fri, Jun 10, 2011	38.31	38.49	37.19	37.80
3361	NASDAQ	USLM	Thu, Jun 9, 2011	38.12	38.70	37.74	38.70
3360	NASDAQ	USLM	Wed, Jun 8, 2011	38.03	38.03	38.03	38.03
3359	NASDAQ	USLM	Tue, Jun 7, 2011	37.52	38.30	37.52	38.20
3358	NASDAQ	USLM	Mon, Jun 6, 2011	38.00	38.17	37.02	37.02
3357	NASDAQ	USLM	Fri, Jun 3, 2011	38.41	38.41	38.16	38.16
3356	NASDAQ	USLM	Thu, Jun 2, 2011	38.57	39.73	38.57	38.82
3355	NASDAQ	USLM	Wed, Jun 1, 2011	39.47	39.66	38.51	38.52
3354	NASDAQ	USLM	Tue, May 31, 2011	38.72	39.46	38.72	39.46
3353	NASDAQ	USLM	Fri, May 27, 2011	38.60	40.05	38.60	38.80
3352	NASDAQ	USLM	Thu, May 26, 2011	37.72	38.59	37.71	38.59
3351	NASDAQ	USLM	Wed, May 25, 2011	37.48	37.89	37.48	37.69
3350	NASDAQ	USLM	Tue, May 24, 2011	38.03	38.10	37.25	37.43
3349	NASDAQ	USLM	Mon, May 23, 2011	38.60	38.98	37.92	37.92
3348	NASDAQ	USLM	Fri, May 20, 2011	39.15	39.78	38.79	38.89
3347	NASDAQ	USLM	Thu, May 19, 2011	40.14	40.14	39.33	39.33
3346	NASDAQ	USLM	Wed, May 18, 2011	39.06	40.04	39.06	39.64
3345	NASDAQ	USLM	Tue, May 17, 2011	39.40	39.40	39.09	39.09
3344	NASDAQ	USLM	Mon, May 16, 2011	39.96	39.81	39.40	39.40
3343	NASDAQ	USLM	Fri, May 13, 2011	40.62	40.62	39.99	39.99
3342	NASDAQ	USLM	Thu, May 12, 2011	39.91	40.49	40.49	40.49
3341	NASDAQ	USLM	Wed, May 11, 2011	39.96	39.96	39.96	39.96
3340	NASDAQ	USLM	Tue, May 10, 2011	40.30	40.58	39.74	40.58
3339	NASDAQ	USLM	Mon, May 9, 2011	40.02	40.24	40.02	40.18
3338	NASDAQ	USLM	Fri, May 6, 2011	40.22	40.21	39.86	40.00
3337	NASDAQ	USLM	Thu, May 5, 2011	40.64	40.75	39.79	39.92
3336	NASDAQ	USLM	Wed, May 4, 2011	40.72	41.15	40.53	40.72
3335	NASDAQ	USLM	Tue, May 3, 2011	41.36	41.36	40.72	40.72
3334	NASDAQ	USLM	Mon, May 2, 2011	41.50	42.07	40.40	41.14
3333	NASDAQ	USLM	Fri, Apr 29, 2011	41.00	41.36	40.79	41.36
3332	NASDAQ	USLM	Thu, Apr 28, 2011	40.60	41.00	40.14	40.98
3331	NASDAQ	USLM	Wed, Apr 27, 2011	39.90	40.92	39.90	40.92
3330	NASDAQ	USLM	Tue, Apr 26, 2011	39.90	40.04	39.61	40.04
3329	NASDAQ	USLM	Mon, Apr 25, 2011	39.98	40.12	39.80	39.80
3328	NASDAQ	USLM	Thu, Apr 21, 2011	40.12	40.56	39.82	39.82
3327	NASDAQ	USLM	Wed, Apr 20, 2011	40.58	40.84	39.88	40.12
3326	NASDAQ	USLM	Tue, Apr 19, 2011	41.19	41.00	39.76	40.16
3325	NASDAQ	USLM	Mon, Apr 18, 2011	40.90	41.36	40.88	41.00
3324	NASDAQ	USLM	Fri, Apr 15, 2011	40.29	41.21	40.01	41.21
3323	NASDAQ	USLM	Thu, Apr 14, 2011	39.93	40.49	40.00	40.39
3322	NASDAQ	USLM	Wed, Apr 13, 2011	39.66	40.71	39.66	39.98
3321	NASDAQ	USLM	Tue, Apr 12, 2011	40.47	40.47	38.98	39.51
3320	NASDAQ	USLM	Mon, Apr 11, 2011	41.17	41.13	40.75	40.75
3319	NASDAQ	USLM	Fri, Apr 8, 2011	41.90	42.22	40.73	41.17
3318	NASDAQ	USLM	Thu, Apr 7, 2011	41.88	42.02	41.58	41.83
3317	NASDAQ	USLM	Wed, Apr 6, 2011	42.16	42.05	41.71	42.04
3316	NASDAQ	USLM	Tue, Apr 5, 2011	41.81	42.23	41.17	41.91
3315	NASDAQ	USLM	Mon, Apr 4, 2011	41.50	41.81	41.40	41.81
3314	NASDAQ	USLM	Fri, Apr 1, 2011	40.78	41.43	40.78	41.43
3313	NASDAQ	USLM	Thu, Mar 31, 2011	40.50	40.51	40.50	40.51
3312	NASDAQ	USLM	Wed, Mar 30, 2011	40.24	40.24	39.95	40.19
3311	NASDAQ	USLM	Tue, Mar 29, 2011	40.13	40.21	40.05	40.21
3310	NASDAQ	USLM	Mon, Mar 28, 2011	40.23	40.42	40.00	40.42
3309	NASDAQ	USLM	Fri, Mar 25, 2011	40.28	40.76	40.06	40.28
3308	NASDAQ	USLM	Thu, Mar 24, 2011	39.99	40.45	39.66	40.42
3307	NASDAQ	USLM	Wed, Mar 23, 2011	39.21	39.91	39.21	39.91
3306	NASDAQ	USLM	Tue, Mar 22, 2011	39.25	39.25	38.86	39.25
3305	NASDAQ	USLM	Mon, Mar 21, 2011	38.58	39.18	38.18	39.18
3304	NASDAQ	USLM	Fri, Mar 18, 2011	38.33	38.54	38.01	38.17
3303	NASDAQ	USLM	Thu, Mar 17, 2011	38.85	38.99	38.00	38.19
3302	NASDAQ	USLM	Wed, Mar 16, 2011	38.85	39.88	38.63	38.97
3301	NASDAQ	USLM	Tue, Mar 15, 2011	38.48	38.90	38.48	38.81
3300	NASDAQ	USLM	Mon, Mar 14, 2011	38.98	39.68	38.85	39.36
3299	NASDAQ	USLM	Fri, Mar 11, 2011	38.77	39.06	38.77	39.06
3298	NASDAQ	USLM	Thu, Mar 10, 2011	38.86	39.17	38.85	38.85
3297	NASDAQ	USLM	Wed, Mar 9, 2011	38.80	39.08	38.78	39.08
3296	NASDAQ	USLM	Tue, Mar 8, 2011	38.82	39.14	38.66	38.90
3295	NASDAQ	USLM	Mon, Mar 7, 2011	39.43	39.76	38.84	38.84
3294	NASDAQ	USLM	Fri, Mar 4, 2011	39.75	39.76	39.36	39.36
3293	NASDAQ	USLM	Thu, Mar 3, 2011	39.79	39.80	39.36	39.75
3292	NASDAQ	USLM	Wed, Mar 2, 2011	38.40	39.45	38.40	39.45
3291	NASDAQ	USLM	Tue, Mar 1, 2011	40.22	40.22	39.40	39.48
3290	NASDAQ	USLM	Mon, Feb 28, 2011	40.43	40.53	39.85	40.34
3289	NASDAQ	USLM	Fri, Feb 25, 2011	40.13	40.53	39.67	40.53
3288	NASDAQ	USLM	Thu, Feb 24, 2011	39.64	40.30	39.60	40.30
3287	NASDAQ	USLM	Wed, Feb 23, 2011	40.00	40.48	39.83	39.83
3286	NASDAQ	USLM	Tue, Feb 22, 2011	40.21	40.25	39.83	39.95
3285	NASDAQ	USLM	Fri, Feb 18, 2011	40.57	40.57	40.16	40.34
3284	NASDAQ	USLM	Thu, Feb 17, 2011	39.72	40.79	39.72	40.49
3283	NASDAQ	USLM	Wed, Feb 16, 2011	39.73	39.94	39.02	39.73
3282	NASDAQ	USLM	Tue, Feb 15, 2011	39.84	39.84	39.11	39.23
3281	NASDAQ	USLM	Mon, Feb 14, 2011	39.24	39.66	39.24	39.40
3280	NASDAQ	USLM	Fri, Feb 11, 2011	39.11	39.44	38.88	39.44
3279	NASDAQ	USLM	Thu, Feb 10, 2011	38.93	39.47	38.93	39.44
3278	NASDAQ	USLM	Wed, Feb 9, 2011	39.89	39.89	38.63	38.63
3277	NASDAQ	USLM	Tue, Feb 8, 2011	39.35	39.48	38.93	39.42
3276	NASDAQ	USLM	Mon, Feb 7, 2011	39.74	39.89	38.76	39.24
3275	NASDAQ	USLM	Fri, Feb 4, 2011	39.15	39.23	38.50	38.96
3274	NASDAQ	USLM	Thu, Feb 3, 2011	40.15	40.15	39.76	39.76
3273	NASDAQ	USLM	Wed, Feb 2, 2011	39.99	39.99	39.99	39.99
3272	NASDAQ	USLM	Tue, Feb 1, 2011	39.90	40.48	39.54	40.34
3271	NASDAQ	USLM	Mon, Jan 31, 2011	38.98	40.00	37.30	39.78
3270	NASDAQ	USLM	Fri, Jan 28, 2011	40.37	40.97	37.35	39.00
3269	NASDAQ	USLM	Thu, Jan 27, 2011	41.26	42.68	40.57	40.59
3268	NASDAQ	USLM	Wed, Jan 26, 2011	41.58	41.60	40.93	41.40
3267	NASDAQ	USLM	Tue, Jan 25, 2011	42.42	42.42	41.58	41.58
3266	NASDAQ	USLM	Mon, Jan 24, 2011	42.45	43.25	41.42	41.80
3265	NASDAQ	USLM	Fri, Jan 21, 2011	42.90	42.90	42.01	42.01
3264	NASDAQ	USLM	Thu, Jan 20, 2011	42.59	42.91	42.49	42.49
3263	NASDAQ	USLM	Wed, Jan 19, 2011	43.57	43.57	42.43	42.53
3262	NASDAQ	USLM	Tue, Jan 18, 2011	43.90	43.90	42.62	43.54
3261	NASDAQ	USLM	Fri, Jan 14, 2011	41.04	43.89	41.01	43.89
3260	NASDAQ	USLM	Thu, Jan 13, 2011	40.55	41.44	40.55	41.14
3259	NASDAQ	USLM	Wed, Jan 12, 2011	40.86	40.86	40.47	40.62
3258	NASDAQ	USLM	Tue, Jan 11, 2011	41.76	41.88	40.13	40.63
3257	NASDAQ	USLM	Mon, Jan 10, 2011	42.70	42.70	42.05	42.20
3256	NASDAQ	USLM	Fri, Jan 7, 2011	43.24	43.24	42.65	42.71
3255	NASDAQ	USLM	Thu, Jan 6, 2011	43.25	43.34	43.15	43.26
3254	NASDAQ	USLM	Wed, Jan 5, 2011	43.34	43.56	43.02	43.35
3253	NASDAQ	USLM	Tue, Jan 4, 2011	44.00	44.00	43.21	43.34
3252	NASDAQ	USLM	Mon, Jan 3, 2011	42.14	44.00	42.13	43.90
3251	NASDAQ	USLM	Fri, Dec 31, 2010	42.06	42.13	41.90	42.13
3250	NASDAQ	USLM	Thu, Dec 30, 2010	41.74	42.04	41.63	41.63
3249	NASDAQ	USLM	Wed, Dec 29, 2010	41.47	42.14	41.30	42.02
3248	NASDAQ	USLM	Tue, Dec 28, 2010	41.80	42.15	41.80	42.15
3247	NASDAQ	USLM	Mon, Dec 27, 2010	41.50	41.92	40.02	41.80
3246	NASDAQ	USLM	Thu, Dec 23, 2010	41.90	41.90	41.33	41.52
3245	NASDAQ	USLM	Wed, Dec 22, 2010	42.01	42.01	41.61	41.90
3244	NASDAQ	USLM	Tue, Dec 21, 2010	42.01	42.01	41.25	41.75
3243	NASDAQ	USLM	Mon, Dec 20, 2010	41.57	42.46	41.31	42.19
3242	NASDAQ	USLM	Fri, Dec 17, 2010	41.57	41.57	40.16	41.44
3241	NASDAQ	USLM	Thu, Dec 16, 2010	40.30	41.68	40.30	41.68
3240	NASDAQ	USLM	Wed, Dec 15, 2010	39.93	40.66	39.93	40.39
3239	NASDAQ	USLM	Tue, Dec 14, 2010	40.68	40.68	39.75	39.93
3238	NASDAQ	USLM	Mon, Dec 13, 2010	40.74	40.74	40.00	40.32
3237	NASDAQ	USLM	Fri, Dec 10, 2010	40.39	40.75	40.39	40.65
3236	NASDAQ	USLM	Thu, Dec 9, 2010	40.49	40.51	40.05	40.39
3235	NASDAQ	USLM	Wed, Dec 8, 2010	40.55	40.75	40.49	40.49
3234	NASDAQ	USLM	Tue, Dec 7, 2010	40.37	40.70	40.23	40.61
3233	NASDAQ	USLM	Mon, Dec 6, 2010	40.33	40.33	39.65	39.84
3232	NASDAQ	USLM	Fri, Dec 3, 2010	40.00	40.19	39.55	40.19
3231	NASDAQ	USLM	Thu, Dec 2, 2010	40.07	40.15	40.07	40.07
3230	NASDAQ	USLM	Wed, Dec 1, 2010	41.24	41.24	40.06	40.57
3229	NASDAQ	USLM	Tue, Nov 30, 2010	40.46	41.00	39.87	41.00
3228	NASDAQ	USLM	Mon, Nov 29, 2010	40.66	40.66	39.55	40.43
3227	NASDAQ	USLM	Wed, Nov 24, 2010	40.25	40.95	40.25	40.61
3226	NASDAQ	USLM	Tue, Nov 23, 2010	40.79	40.88	39.74	40.22
3225	NASDAQ	USLM	Mon, Nov 22, 2010	40.04	40.92	39.32	40.92
3224	NASDAQ	USLM	Fri, Nov 19, 2010	39.77	40.05	39.15	40.04
3223	NASDAQ	USLM	Thu, Nov 18, 2010	39.37	39.69	39.07	39.69
3222	NASDAQ	USLM	Wed, Nov 17, 2010	38.65	39.71	38.20	39.38
3221	NASDAQ	USLM	Tue, Nov 16, 2010	39.21	39.21	39.21	39.21
3220	NASDAQ	USLM	Mon, Nov 15, 2010	40.04	40.04	39.78	39.78
3219	NASDAQ	USLM	Fri, Nov 12, 2010	39.67	39.67	39.57	39.57
3218	NASDAQ	USLM	Thu, Nov 11, 2010	39.66	40.15	39.66	40.12
3217	NASDAQ	USLM	Wed, Nov 10, 2010	38.70	39.95	38.02	39.95
3216	NASDAQ	USLM	Tue, Nov 9, 2010	39.73	40.62	38.02	38.75
3215	NASDAQ	USLM	Mon, Nov 8, 2010	41.16	41.24	40.08	40.29
3214	NASDAQ	USLM	Fri, Nov 5, 2010	39.72	41.24	39.72	41.24
3213	NASDAQ	USLM	Thu, Nov 4, 2010	39.39	40.67	39.39	40.67
3212	NASDAQ	USLM	Wed, Nov 3, 2010	39.15	40.22	38.65	39.44
3211	NASDAQ	USLM	Tue, Nov 2, 2010	39.04	39.92	39.04	39.91
3210	NASDAQ	USLM	Mon, Nov 1, 2010	39.50	40.07	39.50	39.84
3209	NASDAQ	USLM	Fri, Oct 29, 2010	39.68	40.80	38.70	40.50
3208	NASDAQ	USLM	Thu, Oct 28, 2010	40.20	40.39	39.80	39.92
3207	NASDAQ	USLM	Wed, Oct 27, 2010	40.79	40.79	40.32	40.32
3206	NASDAQ	USLM	Tue, Oct 26, 2010	40.58	40.93	40.51	40.82
3205	NASDAQ	USLM	Mon, Oct 25, 2010	40.60	40.96	40.40	40.58
3204	NASDAQ	USLM	Fri, Oct 22, 2010	40.08	40.60	40.07	40.60
3203	NASDAQ	USLM	Thu, Oct 21, 2010	41.00	41.00	39.91	40.06
3202	NASDAQ	USLM	Wed, Oct 20, 2010	40.28	41.08	40.28	41.07
3201	NASDAQ	USLM	Tue, Oct 19, 2010	40.35	40.69	40.25	40.42
3200	NASDAQ	USLM	Mon, Oct 18, 2010	40.41	40.78	40.41	40.78
3199	NASDAQ	USLM	Fri, Oct 15, 2010	40.55	40.75	39.86	40.75
3198	NASDAQ	USLM	Thu, Oct 14, 2010	40.55	40.55	39.98	40.00
3197	NASDAQ	USLM	Wed, Oct 13, 2010	39.76	40.70	38.48	40.55
3196	NASDAQ	USLM	Tue, Oct 12, 2010	39.43	39.70	38.21	38.85
3195	NASDAQ	USLM	Mon, Oct 11, 2010	39.24	39.69	39.21	39.52
3194	NASDAQ	USLM	Fri, Oct 8, 2010	39.80	39.96	39.70	39.85
3193	NASDAQ	USLM	Thu, Oct 7, 2010	39.48	39.91	38.17	39.86
3192	NASDAQ	USLM	Wed, Oct 6, 2010	38.72	39.75	38.40	39.12
3191	NASDAQ	USLM	Tue, Oct 5, 2010	37.99	39.05	37.99	39.05
3190	NASDAQ	USLM	Mon, Oct 4, 2010	38.11	38.13	37.50	37.82
3189	NASDAQ	USLM	Fri, Oct 1, 2010	37.85	38.10	37.75	38.10
3188	NASDAQ	USLM	Thu, Sep 30, 2010	38.75	39.00	38.35	38.66
3187	NASDAQ	USLM	Wed, Sep 29, 2010	38.23	38.52	37.99	38.20
3186	NASDAQ	USLM	Tue, Sep 28, 2010	37.53	38.25	37.50	38.24
3185	NASDAQ	USLM	Mon, Sep 27, 2010	38.59	38.59	37.02	37.85
3184	NASDAQ	USLM	Fri, Sep 24, 2010	38.24	38.90	38.04	38.58
3183	NASDAQ	USLM	Thu, Sep 23, 2010	38.39	38.79	37.86	37.86
3182	NASDAQ	USLM	Wed, Sep 22, 2010	38.00	38.38	38.00	38.38
3181	NASDAQ	USLM	Tue, Sep 21, 2010	38.73	38.79	37.90	37.98
3180	NASDAQ	USLM	Mon, Sep 20, 2010	37.97	38.94	37.86	38.72
3179	NASDAQ	USLM	Fri, Sep 17, 2010	38.71	38.88	38.14	38.44
3178	NASDAQ	USLM	Thu, Sep 16, 2010	38.51	38.51	38.26	38.26
3177	NASDAQ	USLM	Wed, Sep 15, 2010	38.71	38.71	38.71	38.71
3176	NASDAQ	USLM	Tue, Sep 14, 2010	39.53	39.53	38.80	39.03
3175	NASDAQ	USLM	Mon, Sep 13, 2010	38.96	39.50	38.21	39.50
3174	NASDAQ	USLM	Fri, Sep 10, 2010	39.02	39.17	38.72	39.17
3173	NASDAQ	USLM	Thu, Sep 9, 2010	39.70	39.78	38.38	38.51
3172	NASDAQ	USLM	Wed, Sep 8, 2010	39.27	39.27	38.15	39.25
3171	NASDAQ	USLM	Tue, Sep 7, 2010	39.45	39.60	38.86	38.86
3170	NASDAQ	USLM	Fri, Sep 3, 2010	39.55	39.60	39.55	39.60
3169	NASDAQ	USLM	Thu, Sep 2, 2010	39.32	39.41	39.32	39.40
3168	NASDAQ	USLM	Wed, Sep 1, 2010	38.81	39.50	38.05	39.00
3167	NASDAQ	USLM	Tue, Aug 31, 2010	37.17	38.47	36.83	38.26
3166	NASDAQ	USLM	Mon, Aug 30, 2010	36.69	37.30	36.33	36.58
3165	NASDAQ	USLM	Fri, Aug 27, 2010	36.20	36.88	35.56	36.69
3164	NASDAQ	USLM	Thu, Aug 26, 2010	35.90	36.00	35.72	35.72
3163	NASDAQ	USLM	Wed, Aug 25, 2010	35.55	36.09	35.20	36.09
3162	NASDAQ	USLM	Tue, Aug 24, 2010	35.72	36.30	35.64	35.65
3161	NASDAQ	USLM	Mon, Aug 23, 2010	36.54	36.80	35.72	35.91
3160	NASDAQ	USLM	Fri, Aug 20, 2010	36.85	37.40	35.82	36.20
3159	NASDAQ	USLM	Thu, Aug 19, 2010	38.72	38.72	36.85	36.85
3158	NASDAQ	USLM	Wed, Aug 18, 2010	38.88	38.88	38.42	38.43
3157	NASDAQ	USLM	Tue, Aug 17, 2010	38.36	38.48	38.02	38.25
3156	NASDAQ	USLM	Mon, Aug 16, 2010	37.26	39.00	37.18	37.87
3155	NASDAQ	USLM	Fri, Aug 13, 2010	38.30	38.76	36.73	37.23
3154	NASDAQ	USLM	Thu, Aug 12, 2010	38.79	38.89	38.02	38.29
3153	NASDAQ	USLM	Wed, Aug 11, 2010	40.21	40.21	39.14	39.14
3152	NASDAQ	USLM	Tue, Aug 10, 2010	40.88	40.88	40.33	40.33
3151	NASDAQ	USLM	Mon, Aug 9, 2010	41.00	42.24	40.85	41.37
3150	NASDAQ	USLM	Fri, Aug 6, 2010	41.95	42.52	41.50	42.30
3149	NASDAQ	USLM	Thu, Aug 5, 2010	42.58	42.63	42.26	42.26
3148	NASDAQ	USLM	Wed, Aug 4, 2010	42.73	42.85	42.30	42.83
3147	NASDAQ	USLM	Tue, Aug 3, 2010	42.70	42.70	42.03	42.06
3146	NASDAQ	USLM	Mon, Aug 2, 2010	42.99	42.99	42.55	42.71
3145	NASDAQ	USLM	Fri, Jul 30, 2010	40.44	42.72	40.44	42.72
3144	NASDAQ	USLM	Thu, Jul 29, 2010	41.62	41.62	40.70	41.08
3143	NASDAQ	USLM	Wed, Jul 28, 2010	38.58	41.30	38.46	41.21
3142	NASDAQ	USLM	Tue, Jul 27, 2010	39.42	39.86	38.70	39.65
3141	NASDAQ	USLM	Mon, Jul 26, 2010	38.89	39.02	38.01	39.02
3140	NASDAQ	USLM	Fri, Jul 23, 2010	38.80	38.80	37.75	38.67
3139	NASDAQ	USLM	Thu, Jul 22, 2010	38.39	39.80	37.86	38.90
3138	NASDAQ	USLM	Wed, Jul 21, 2010	39.51	39.95	37.53	37.94
3137	NASDAQ	USLM	Tue, Jul 20, 2010	38.30	39.76	37.87	39.44
3136	NASDAQ	USLM	Mon, Jul 19, 2010	35.80	38.18	35.59	38.09
3135	NASDAQ	USLM	Fri, Jul 16, 2010	37.10	37.10	36.00	36.00
3134	NASDAQ	USLM	Thu, Jul 15, 2010	38.16	38.16	37.36	37.37
3133	NASDAQ	USLM	Wed, Jul 14, 2010	37.85	37.85	37.32	37.55
3132	NASDAQ	USLM	Tue, Jul 13, 2010	36.98	38.50	36.75	38.36
3131	NASDAQ	USLM	Mon, Jul 12, 2010	37.23	37.58	36.90	37.00
3130	NASDAQ	USLM	Fri, Jul 9, 2010	37.22	38.00	37.22	37.84
3129	NASDAQ	USLM	Thu, Jul 8, 2010	37.40	38.00	37.40	37.94
3128	NASDAQ	USLM	Wed, Jul 7, 2010	36.91	37.36	36.44	37.20
3127	NASDAQ	USLM	Tue, Jul 6, 2010	38.28	38.28	37.54	37.54
3126	NASDAQ	USLM	Fri, Jul 2, 2010	39.30	39.30	37.51	37.90
3125	NASDAQ	USLM	Thu, Jul 1, 2010	38.85	38.99	38.49	38.59
3124	NASDAQ	USLM	Wed, Jun 30, 2010	37.04	38.85	36.90	38.52
3123	NASDAQ	USLM	Tue, Jun 29, 2010	38.11	38.11	36.10	37.04
3122	NASDAQ	USLM	Mon, Jun 28, 2010	39.24	39.24	38.18	38.25
3121	NASDAQ	USLM	Fri, Jun 25, 2010	38.45	41.36	37.69	39.17
3120	NASDAQ	USLM	Thu, Jun 24, 2010	39.78	40.41	39.34	39.59
3119	NASDAQ	USLM	Wed, Jun 23, 2010	39.27	40.31	38.64	40.11
3118	NASDAQ	USLM	Tue, Jun 22, 2010	40.26	40.30	38.79	39.32
3117	NASDAQ	USLM	Mon, Jun 21, 2010	40.50	40.71	39.71	40.00
3116	NASDAQ	USLM	Fri, Jun 18, 2010	39.60	40.50	39.26	39.99
3115	NASDAQ	USLM	Thu, Jun 17, 2010	39.30	39.30	39.30	39.30
3114	NASDAQ	USLM	Wed, Jun 16, 2010	38.91	39.40	38.91	39.07
3113	NASDAQ	USLM	Tue, Jun 15, 2010	36.39	39.20	36.39	39.20
3112	NASDAQ	USLM	Mon, Jun 14, 2010	36.89	37.35	36.60	37.06
3111	NASDAQ	USLM	Fri, Jun 11, 2010	35.72	35.96	35.32	35.96
3110	NASDAQ	USLM	Thu, Jun 10, 2010	36.13	36.49	35.72	36.27
3109	NASDAQ	USLM	Wed, Jun 9, 2010	36.00	36.37	35.27	35.82
3108	NASDAQ	USLM	Tue, Jun 8, 2010	35.84	37.40	35.14	37.07
3107	NASDAQ	USLM	Mon, Jun 7, 2010	36.01	36.85	35.78	35.78
3106	NASDAQ	USLM	Fri, Jun 4, 2010	38.13	38.13	36.71	36.71
3105	NASDAQ	USLM	Thu, Jun 3, 2010	38.40	39.94	38.40	38.84
3104	NASDAQ	USLM	Wed, Jun 2, 2010	38.26	38.27	37.02	38.27
3103	NASDAQ	USLM	Tue, Jun 1, 2010	38.72	38.72	37.51	37.51
3102	NASDAQ	USLM	Fri, May 28, 2010	39.06	40.46	37.58	39.00
3101	NASDAQ	USLM	Thu, May 27, 2010	36.06	39.89	36.06	39.07
3100	NASDAQ	USLM	Wed, May 26, 2010	35.51	36.77	33.82	36.16
3099	NASDAQ	USLM	Tue, May 25, 2010	35.74	35.75	33.71	35.12
3098	NASDAQ	USLM	Mon, May 24, 2010	35.57	37.38	35.42	36.03
3097	NASDAQ	USLM	Fri, May 21, 2010	35.88	36.88	35.04	35.57
3096	NASDAQ	USLM	Thu, May 20, 2010	38.08	38.08	36.38	36.38
3095	NASDAQ	USLM	Wed, May 19, 2010	39.45	39.80	38.45	38.50
3094	NASDAQ	USLM	Tue, May 18, 2010	40.20	40.25	38.53	39.33
3093	NASDAQ	USLM	Mon, May 17, 2010	39.43	40.23	39.31	39.78
3092	NASDAQ	USLM	Fri, May 14, 2010	41.84	41.84	38.10	39.35
3091	NASDAQ	USLM	Thu, May 13, 2010	39.93	41.30	39.93	41.16
3090	NASDAQ	USLM	Wed, May 12, 2010	41.18	41.95	39.71	41.92
3089	NASDAQ	USLM	Tue, May 11, 2010	41.03	41.03	40.03	40.91
3088	NASDAQ	USLM	Mon, May 10, 2010	40.14	41.80	39.30	41.10
3087	NASDAQ	USLM	Fri, May 7, 2010	39.00	40.94	38.17	39.52
3086	NASDAQ	USLM	Thu, May 6, 2010	39.82	40.88	39.52	39.75
3085	NASDAQ	USLM	Wed, May 5, 2010	39.66	40.14	39.66	39.95
3084	NASDAQ	USLM	Tue, May 4, 2010	40.39	40.39	39.76	40.15
3083	NASDAQ	USLM	Mon, May 3, 2010	40.88	41.00	39.50	40.69
3082	NASDAQ	USLM	Fri, Apr 30, 2010	40.74	41.48	40.33	40.75
3081	NASDAQ	USLM	Thu, Apr 29, 2010	40.49	40.82	39.92	40.52
3080	NASDAQ	USLM	Wed, Apr 28, 2010	40.59	40.59	37.46	39.25
3079	NASDAQ	USLM	Tue, Apr 27, 2010	40.62	40.62	39.48	39.73
3078	NASDAQ	USLM	Mon, Apr 26, 2010	41.42	41.42	39.94	40.85
3077	NASDAQ	USLM	Fri, Apr 23, 2010	37.70	41.67	37.20	41.33
3076	NASDAQ	USLM	Thu, Apr 22, 2010	37.93	38.40	37.43	38.01
3075	NASDAQ	USLM	Wed, Apr 21, 2010	38.73	38.96	37.83	37.90
3074	NASDAQ	USLM	Tue, Apr 20, 2010	37.93	39.00	37.60	38.85
3073	NASDAQ	USLM	Mon, Apr 19, 2010	37.84	38.83	37.37	38.13
3072	NASDAQ	USLM	Fri, Apr 16, 2010	38.05	38.06	37.62	37.90
3071	NASDAQ	USLM	Thu, Apr 15, 2010	38.21	38.21	38.00	38.04
3070	NASDAQ	USLM	Wed, Apr 14, 2010	38.57	38.57	37.30	38.10
3069	NASDAQ	USLM	Tue, Apr 13, 2010	38.50	38.88	37.50	37.72
3068	NASDAQ	USLM	Mon, Apr 12, 2010	37.50	38.79	37.33	38.49
3067	NASDAQ	USLM	Fri, Apr 9, 2010	37.60	38.13	37.20	37.78
3066	NASDAQ	USLM	Thu, Apr 8, 2010	37.79	38.32	37.79	38.05
3065	NASDAQ	USLM	Wed, Apr 7, 2010	37.59	38.48	37.59	38.05
3064	NASDAQ	USLM	Tue, Apr 6, 2010	37.84	38.75	37.84	38.55
3063	NASDAQ	USLM	Mon, Apr 5, 2010	38.69	39.20	38.44	39.17
3062	NASDAQ	USLM	Thu, Apr 1, 2010	38.92	39.16	37.96	37.96
3061	NASDAQ	USLM	Wed, Mar 31, 2010	38.86	39.31	38.40	38.67
3060	NASDAQ	USLM	Tue, Mar 30, 2010	38.11	39.39	38.11	38.86
3059	NASDAQ	USLM	Mon, Mar 29, 2010	38.04	38.25	37.05	38.07
3058	NASDAQ	USLM	Thu, Mar 25, 2010	38.40	38.40	38.39	38.39
3057	NASDAQ	USLM	Wed, Mar 24, 2010	38.70	38.74	37.66	38.34
3056	NASDAQ	USLM	Tue, Mar 23, 2010	40.01	40.01	39.00	39.16
3055	NASDAQ	USLM	Mon, Mar 22, 2010	39.82	40.62	39.43	39.77
3054	NASDAQ	USLM	Fri, Mar 19, 2010	39.98	39.98	37.95	39.00
3053	NASDAQ	USLM	Thu, Mar 18, 2010	39.35	41.50	39.35	39.71
3052	NASDAQ	USLM	Wed, Mar 17, 2010	39.00	39.20	38.87	39.20
3051	NASDAQ	USLM	Tue, Mar 16, 2010	38.89	38.92	38.50	38.92
3050	NASDAQ	USLM	Mon, Mar 15, 2010	39.14	39.14	38.32	38.69
3049	NASDAQ	USLM	Fri, Mar 12, 2010	41.40	42.15	38.30	39.29
3048	NASDAQ	USLM	Thu, Mar 11, 2010	39.73	41.57	38.80	41.18
3047	NASDAQ	USLM	Wed, Mar 10, 2010	39.98	40.20	38.70	39.78
3046	NASDAQ	USLM	Tue, Mar 9, 2010	40.13	40.29	40.01	40.26
3045	NASDAQ	USLM	Mon, Mar 8, 2010	40.89	40.89	39.81	40.47
3044	NASDAQ	USLM	Fri, Mar 5, 2010	39.63	41.02	39.63	41.02
3043	NASDAQ	USLM	Thu, Mar 4, 2010	38.08	39.94	38.08	39.61
3042	NASDAQ	USLM	Wed, Mar 3, 2010	39.74	39.99	38.83	39.40
3041	NASDAQ	USLM	Tue, Mar 2, 2010	39.04	39.90	39.01	39.57
3040	NASDAQ	USLM	Mon, Mar 1, 2010	39.50	39.73	38.39	38.96
3039	NASDAQ	USLM	Fri, Feb 26, 2010	39.07	39.65	38.31	39.48
3038	NASDAQ	USLM	Thu, Feb 25, 2010	38.18	39.06	37.40	39.03
3037	NASDAQ	USLM	Wed, Feb 24, 2010	38.15	38.47	37.77	38.23
3036	NASDAQ	USLM	Tue, Feb 23, 2010	38.25	39.10	37.19	38.71
3035	NASDAQ	USLM	Mon, Feb 22, 2010	38.13	38.24	36.83	38.00
3034	NASDAQ	USLM	Fri, Feb 19, 2010	38.06	38.24	38.06	38.24
3033	NASDAQ	USLM	Thu, Feb 18, 2010	37.42	38.05	37.42	37.95
3032	NASDAQ	USLM	Wed, Feb 17, 2010	37.29	37.64	35.85	37.37
3031	NASDAQ	USLM	Tue, Feb 16, 2010	37.05	37.40	36.61	37.32
3030	NASDAQ	USLM	Fri, Feb 12, 2010	34.50	37.16	34.37	37.09
3029	NASDAQ	USLM	Thu, Feb 11, 2010	34.40	35.53	34.40	35.44
3028	NASDAQ	USLM	Wed, Feb 10, 2010	34.26	34.61	34.05	34.61
3027	NASDAQ	USLM	Tue, Feb 9, 2010	34.70	34.70	34.16	34.51
3026	NASDAQ	USLM	Mon, Feb 8, 2010	35.01	35.02	33.70	34.49
3025	NASDAQ	USLM	Fri, Feb 5, 2010	36.48	37.44	34.42	35.01
3024	NASDAQ	USLM	Thu, Feb 4, 2010	38.12	38.12	35.96	36.10
3023	NASDAQ	USLM	Wed, Feb 3, 2010	38.21	39.99	37.70	38.22
3022	NASDAQ	USLM	Tue, Feb 2, 2010	37.95	38.95	36.54	38.20
3021	NASDAQ	USLM	Mon, Feb 1, 2010	39.46	39.89	37.39	38.10
3020	NASDAQ	USLM	Fri, Jan 29, 2010	40.20	40.23	38.66	39.45
3019	NASDAQ	USLM	Thu, Jan 28, 2010	39.84	39.84	38.16	39.28
3018	NASDAQ	USLM	Wed, Jan 27, 2010	40.36	40.36	39.44	39.99
3017	NASDAQ	USLM	Tue, Jan 26, 2010	39.52	40.51	38.38	40.30
3016	NASDAQ	USLM	Mon, Jan 25, 2010	37.51	39.85	36.94	39.80
3015	NASDAQ	USLM	Fri, Jan 22, 2010	36.56	37.64	36.00	36.92
3014	NASDAQ	USLM	Thu, Jan 21, 2010	37.16	37.17	36.25	36.42
3013	NASDAQ	USLM	Wed, Jan 20, 2010	37.55	38.65	36.92	37.65
3012	NASDAQ	USLM	Tue, Jan 19, 2010	38.29	38.29	37.58	38.05
3011	NASDAQ	USLM	Fri, Jan 15, 2010	39.01	39.35	38.18	38.20
3010	NASDAQ	USLM	Thu, Jan 14, 2010	37.80	39.60	37.50	38.94
3009	NASDAQ	USLM	Wed, Jan 13, 2010	37.43	38.67	36.90	38.21
3008	NASDAQ	USLM	Tue, Jan 12, 2010	36.94	37.70	36.74	37.50
3007	NASDAQ	USLM	Mon, Jan 11, 2010	36.78	37.90	36.51	37.66
3006	NASDAQ	USLM	Fri, Jan 8, 2010	36.80	37.32	36.33	37.21
3005	NASDAQ	USLM	Thu, Jan 7, 2010	36.44	37.72	36.18	37.23
3004	NASDAQ	USLM	Wed, Jan 6, 2010	34.69	36.57	34.69	36.27
3003	NASDAQ	USLM	Tue, Jan 5, 2010	33.90	35.20	33.81	34.88
3002	NASDAQ	USLM	Mon, Jan 4, 2010	35.08	35.32	33.86	33.94
3001	NASDAQ	USLM	Thu, Dec 31, 2009	34.26	35.44	33.63	34.53
3000	NASDAQ	USLM	Wed, Dec 30, 2009	34.43	34.80	33.86	34.17
2999	NASDAQ	USLM	Tue, Dec 29, 2009	34.22	34.60	33.56	34.32
2998	NASDAQ	USLM	Mon, Dec 28, 2009	34.76	34.98	33.61	34.12
2997	NASDAQ	USLM	Thu, Dec 24, 2009	34.99	35.28	34.01	34.50
2996	NASDAQ	USLM	Wed, Dec 23, 2009	34.50	35.64	34.37	35.28
2995	NASDAQ	USLM	Tue, Dec 22, 2009	34.20	34.70	34.18	34.26
2994	NASDAQ	USLM	Mon, Dec 21, 2009	34.60	34.72	33.52	34.11
2993	NASDAQ	USLM	Fri, Dec 18, 2009	34.54	34.80	34.05	34.05
2992	NASDAQ	USLM	Thu, Dec 17, 2009	34.47	34.79	33.35	34.30
2991	NASDAQ	USLM	Wed, Dec 16, 2009	34.24	34.50	33.94	34.05
2990	NASDAQ	USLM	Tue, Dec 15, 2009	34.25	34.44	33.67	33.90
2989	NASDAQ	USLM	Mon, Dec 14, 2009	34.10	34.53	33.70	34.45
2988	NASDAQ	USLM	Fri, Dec 11, 2009	34.60	34.70	34.12	34.33
2987	NASDAQ	USLM	Thu, Dec 10, 2009	34.06	34.99	33.61	33.92
2986	NASDAQ	USLM	Wed, Dec 9, 2009	33.75	34.17	33.50	33.88
2985	NASDAQ	USLM	Tue, Dec 8, 2009	34.60	34.88	33.61	34.19
2984	NASDAQ	USLM	Mon, Dec 7, 2009	33.92	35.80	33.37	34.28
2983	NASDAQ	USLM	Fri, Dec 4, 2009	33.50	34.11	33.50	34.03
2982	NASDAQ	USLM	Thu, Dec 3, 2009	33.78	35.10	33.28	33.67
2981	NASDAQ	USLM	Wed, Dec 2, 2009	33.90	34.30	33.44	33.54
2980	NASDAQ	USLM	Tue, Dec 1, 2009	33.90	35.05	33.53	34.33
2979	NASDAQ	USLM	Mon, Nov 30, 2009	33.94	34.76	33.57	34.18
2978	NASDAQ	USLM	Fri, Nov 27, 2009	33.90	34.88	33.28	33.81
2977	NASDAQ	USLM	Wed, Nov 25, 2009	35.30	35.67	34.28	34.51
2976	NASDAQ	USLM	Tue, Nov 24, 2009	35.25	35.25	34.64	34.64
2975	NASDAQ	USLM	Mon, Nov 23, 2009	35.97	35.97	34.06	35.40
2974	NASDAQ	USLM	Fri, Nov 20, 2009	34.07	34.70	33.93	34.33
2973	NASDAQ	USLM	Thu, Nov 19, 2009	34.55	35.40	33.82	34.20
2972	NASDAQ	USLM	Wed, Nov 18, 2009	34.75	34.75	33.71	34.40
2971	NASDAQ	USLM	Tue, Nov 17, 2009	35.29	35.29	33.52	34.74
2970	NASDAQ	USLM	Mon, Nov 16, 2009	34.21	35.74	34.07	35.39
2969	NASDAQ	USLM	Fri, Nov 13, 2009	33.36	34.98	33.36	34.78
2968	NASDAQ	USLM	Thu, Nov 12, 2009	34.87	35.17	31.19	33.15
2967	NASDAQ	USLM	Wed, Nov 11, 2009	35.69	35.93	34.97	34.97
2966	NASDAQ	USLM	Tue, Nov 10, 2009	35.04	36.00	35.04	35.45
2965	NASDAQ	USLM	Mon, Nov 9, 2009	34.48	35.38	34.48	35.13
2964	NASDAQ	USLM	Fri, Nov 6, 2009	34.44	35.02	34.20	34.45
2963	NASDAQ	USLM	Thu, Nov 5, 2009	34.94	34.94	33.78	34.81
2962	NASDAQ	USLM	Wed, Nov 4, 2009	35.17	35.24	33.74	34.77
2961	NASDAQ	USLM	Tue, Nov 3, 2009	34.92	35.46	34.47	35.15
2960	NASDAQ	USLM	Mon, Nov 2, 2009	35.37	36.06	33.52	35.10
2959	NASDAQ	USLM	Fri, Oct 30, 2009	34.79	35.16	34.63	35.07
2958	NASDAQ	USLM	Thu, Oct 29, 2009	34.12	35.73	33.69	35.25
2957	NASDAQ	USLM	Wed, Oct 28, 2009	35.99	35.99	33.00	33.75
2956	NASDAQ	USLM	Tue, Oct 27, 2009	36.65	37.31	35.78	35.85
2955	NASDAQ	USLM	Mon, Oct 26, 2009	37.02	37.51	36.38	36.38
2954	NASDAQ	USLM	Fri, Oct 23, 2009	36.93	37.17	36.50	36.75
2953	NASDAQ	USLM	Thu, Oct 22, 2009	36.61	37.03	36.00	36.94
2952	NASDAQ	USLM	Wed, Oct 21, 2009	37.30	37.30	35.80	36.57
2951	NASDAQ	USLM	Tue, Oct 20, 2009	38.35	38.35	36.30	36.92
2950	NASDAQ	USLM	Mon, Oct 19, 2009	36.76	38.35	36.76	38.29
2949	NASDAQ	USLM	Fri, Oct 16, 2009	36.59	36.85	35.56	36.80
2948	NASDAQ	USLM	Thu, Oct 15, 2009	37.00	37.72	36.59	36.87
2947	NASDAQ	USLM	Wed, Oct 14, 2009	37.29	37.50	36.10	37.23
2946	NASDAQ	USLM	Tue, Oct 13, 2009	36.68	37.36	36.68	37.13
2945	NASDAQ	USLM	Mon, Oct 12, 2009	35.79	37.00	35.72	37.00
2944	NASDAQ	USLM	Fri, Oct 9, 2009	36.24	36.24	35.14	35.92
2943	NASDAQ	USLM	Thu, Oct 8, 2009	37.21	37.21	35.84	36.14
2942	NASDAQ	USLM	Wed, Oct 7, 2009	36.75	36.75	36.50	36.61
2941	NASDAQ	USLM	Tue, Oct 6, 2009	37.00	37.30	36.40	36.81
2940	NASDAQ	USLM	Mon, Oct 5, 2009	37.20	37.21	36.22	36.31
2939	NASDAQ	USLM	Fri, Oct 2, 2009	35.99	37.18	35.08	36.46
2938	NASDAQ	USLM	Thu, Oct 1, 2009	35.98	36.54	35.34	35.60
2937	NASDAQ	USLM	Wed, Sep 30, 2009	37.21	37.21	35.51	35.92
2936	NASDAQ	USLM	Tue, Sep 29, 2009	36.88	38.60	36.70	37.00
2935	NASDAQ	USLM	Mon, Sep 28, 2009	37.30	37.60	35.57	37.34
2934	NASDAQ	USLM	Fri, Sep 25, 2009	36.86	37.87	36.57	37.63
2933	NASDAQ	USLM	Thu, Sep 24, 2009	36.89	37.82	36.59	37.04
2932	NASDAQ	USLM	Wed, Sep 23, 2009	36.91	38.31	36.37	37.94
2931	NASDAQ	USLM	Tue, Sep 22, 2009	37.16	37.52	36.72	36.72
2930	NASDAQ	USLM	Mon, Sep 21, 2009	38.08	38.21	35.34	36.86
2929	NASDAQ	USLM	Fri, Sep 18, 2009	37.51	38.50	36.56	38.50
2928	NASDAQ	USLM	Thu, Sep 17, 2009	38.30	38.47	36.84	37.94
2927	NASDAQ	USLM	Wed, Sep 16, 2009	38.68	38.68	36.78	38.01
2926	NASDAQ	USLM	Tue, Sep 15, 2009	37.24	37.94	35.97	37.88
2925	NASDAQ	USLM	Mon, Sep 14, 2009	37.14	37.88	35.66	37.57
2924	NASDAQ	USLM	Fri, Sep 11, 2009	37.18	37.71	36.95	37.71
2923	NASDAQ	USLM	Thu, Sep 10, 2009	36.78	37.74	36.39	37.59
2922	NASDAQ	USLM	Wed, Sep 9, 2009	36.86	37.16	35.70	36.98
2921	NASDAQ	USLM	Tue, Sep 8, 2009	36.07	37.50	35.68	36.72
2920	NASDAQ	USLM	Fri, Sep 4, 2009	36.87	37.55	36.17	36.95
2919	NASDAQ	USLM	Thu, Sep 3, 2009	36.23	37.02	36.23	36.61
2918	NASDAQ	USLM	Wed, Sep 2, 2009	35.94	37.63	35.94	36.70
2917	NASDAQ	USLM	Tue, Sep 1, 2009	36.90	37.87	36.00	36.19
2916	NASDAQ	USLM	Mon, Aug 31, 2009	37.70	38.20	36.88	37.28
2915	NASDAQ	USLM	Fri, Aug 28, 2009	37.75	38.81	36.98	37.55
2914	NASDAQ	USLM	Thu, Aug 27, 2009	38.64	38.64	36.59	37.46
2913	NASDAQ	USLM	Wed, Aug 26, 2009	38.06	39.00	37.62	38.33
2912	NASDAQ	USLM	Tue, Aug 25, 2009	38.90	38.90	38.01	38.39
2911	NASDAQ	USLM	Mon, Aug 24, 2009	37.71	38.50	37.19	38.14
2910	NASDAQ	USLM	Fri, Aug 21, 2009	37.69	39.50	35.68	37.76
2909	NASDAQ	USLM	Thu, Aug 20, 2009	35.89	37.59	34.92	37.23
2908	NASDAQ	USLM	Wed, Aug 19, 2009	36.00	36.40	35.04	35.77
2907	NASDAQ	USLM	Tue, Aug 18, 2009	36.54	36.54	34.16	36.44
2906	NASDAQ	USLM	Mon, Aug 17, 2009	37.31	37.44	36.20	36.68
2905	NASDAQ	USLM	Fri, Aug 14, 2009	38.62	38.62	36.53	37.08
2904	NASDAQ	USLM	Thu, Aug 13, 2009	37.97	39.11	36.61	38.30
2903	NASDAQ	USLM	Wed, Aug 12, 2009	38.70	39.99	37.60	38.29
2902	NASDAQ	USLM	Tue, Aug 11, 2009	37.71	38.60	37.71	38.56
2901	NASDAQ	USLM	Mon, Aug 10, 2009	38.32	38.50	36.56	37.59
2900	NASDAQ	USLM	Fri, Aug 7, 2009	38.19	39.41	37.18	38.89
2899	NASDAQ	USLM	Thu, Aug 6, 2009	36.73	38.98	36.16	37.42
2898	NASDAQ	USLM	Wed, Aug 5, 2009	40.25	40.25	35.87	36.93
2897	NASDAQ	USLM	Tue, Aug 4, 2009	40.03	40.68	38.80	40.64
2896	NASDAQ	USLM	Mon, Aug 3, 2009	39.53	41.81	39.21	39.97
2895	NASDAQ	USLM	Fri, Jul 31, 2009	42.44	42.44	39.06	39.19
2894	NASDAQ	USLM	Thu, Jul 30, 2009	43.62	43.62	41.96	42.44
2893	NASDAQ	USLM	Wed, Jul 29, 2009	44.00	44.00	43.04	43.04
2892	NASDAQ	USLM	Tue, Jul 28, 2009	45.00	45.06	42.87	43.94
2891	NASDAQ	USLM	Mon, Jul 27, 2009	45.96	46.87	45.15	45.57
2890	NASDAQ	USLM	Fri, Jul 24, 2009	45.63	46.93	44.66	46.93
2889	NASDAQ	USLM	Thu, Jul 23, 2009	45.43	46.65	45.00	46.01
2888	NASDAQ	USLM	Wed, Jul 22, 2009	46.60	46.72	45.21	45.68
2887	NASDAQ	USLM	Tue, Jul 21, 2009	46.81	47.00	46.01	47.00
2886	NASDAQ	USLM	Mon, Jul 20, 2009	46.71	46.79	44.44	46.78
2885	NASDAQ	USLM	Fri, Jul 17, 2009	46.91	46.91	46.12	46.50
2884	NASDAQ	USLM	Thu, Jul 16, 2009	46.15	46.85	45.35	46.78
2883	NASDAQ	USLM	Wed, Jul 15, 2009	44.42	46.31	44.19	46.31
2882	NASDAQ	USLM	Tue, Jul 14, 2009	44.33	44.93	43.25	44.80
2881	NASDAQ	USLM	Mon, Jul 13, 2009	43.94	44.61	43.51	44.61
2880	NASDAQ	USLM	Fri, Jul 10, 2009	42.49	43.46	42.18	43.46
2879	NASDAQ	USLM	Thu, Jul 9, 2009	43.13	43.45	41.94	42.62
2878	NASDAQ	USLM	Wed, Jul 8, 2009	42.25	43.31	42.25	42.50
2877	NASDAQ	USLM	Tue, Jul 7, 2009	43.12	43.50	41.91	42.12
2876	NASDAQ	USLM	Mon, Jul 6, 2009	42.18	42.84	39.70	42.50
2875	NASDAQ	USLM	Thu, Jul 2, 2009	42.31	43.67	41.05	41.98
2874	NASDAQ	USLM	Wed, Jul 1, 2009	42.51	43.63	40.56	43.07
2873	NASDAQ	USLM	Tue, Jun 30, 2009	43.84	43.92	40.15	42.42
2872	NASDAQ	USLM	Mon, Jun 29, 2009	43.03	43.99	42.10	43.18
2871	NASDAQ	USLM	Fri, Jun 26, 2009	40.90	43.49	39.49	42.56
2870	NASDAQ	USLM	Thu, Jun 25, 2009	38.49	40.92	37.46	40.72
2869	NASDAQ	USLM	Wed, Jun 24, 2009	37.92	38.85	37.36	38.40
2868	NASDAQ	USLM	Tue, Jun 23, 2009	38.67	38.67	37.25	37.61
2867	NASDAQ	USLM	Mon, Jun 22, 2009	39.20	40.79	37.64	38.30
2866	NASDAQ	USLM	Fri, Jun 19, 2009	37.73	38.59	37.21	38.36
2865	NASDAQ	USLM	Thu, Jun 18, 2009	38.00	39.00	37.01	37.62
2864	NASDAQ	USLM	Wed, Jun 17, 2009	39.25	39.68	38.35	38.48
2863	NASDAQ	USLM	Tue, Jun 16, 2009	42.00	42.30	38.12	38.12
2862	NASDAQ	USLM	Mon, Jun 15, 2009	42.21	42.21	41.20	41.21
2861	NASDAQ	USLM	Fri, Jun 12, 2009	42.00	42.00	39.58	42.00
2860	NASDAQ	USLM	Thu, Jun 11, 2009	40.64	43.11	39.25	42.68
2859	NASDAQ	USLM	Wed, Jun 10, 2009	41.67	41.83	39.40	40.13
2858	NASDAQ	USLM	Tue, Jun 9, 2009	41.41	41.41	40.01	40.86
2857	NASDAQ	USLM	Mon, Jun 8, 2009	41.96	42.53	39.78	40.49
2856	NASDAQ	USLM	Fri, Jun 5, 2009	42.35	42.82	41.80	42.72
2855	NASDAQ	USLM	Thu, Jun 4, 2009	40.49	42.42	40.04	42.42
2854	NASDAQ	USLM	Wed, Jun 3, 2009	40.60	41.12	39.79	40.68
2853	NASDAQ	USLM	Tue, Jun 2, 2009	40.90	40.90	39.75	40.50
2852	NASDAQ	USLM	Mon, Jun 1, 2009	40.00	41.07	38.87	40.63
2851	NASDAQ	USLM	Fri, May 29, 2009	39.80	40.36	38.36	39.97
2850	NASDAQ	USLM	Thu, May 28, 2009	38.99	40.40	36.47	40.20
2849	NASDAQ	USLM	Wed, May 27, 2009	39.00	39.00	37.51	38.08
2848	NASDAQ	USLM	Tue, May 26, 2009	36.47	38.76	36.36	38.57
2847	NASDAQ	USLM	Fri, May 22, 2009	35.82	37.00	35.57	36.78
2846	NASDAQ	USLM	Thu, May 21, 2009	33.37	35.89	33.06	35.85
2845	NASDAQ	USLM	Wed, May 20, 2009	34.13	35.13	33.86	34.91
2844	NASDAQ	USLM	Tue, May 19, 2009	34.73	35.58	34.13	34.48
2843	NASDAQ	USLM	Mon, May 18, 2009	33.76	34.73	33.50	34.73
2842	NASDAQ	USLM	Fri, May 15, 2009	34.41	34.41	33.52	33.52
2841	NASDAQ	USLM	Thu, May 14, 2009	34.00	34.97	33.58	34.51
2840	NASDAQ	USLM	Wed, May 13, 2009	35.25	35.25	33.54	33.54
2839	NASDAQ	USLM	Tue, May 12, 2009	34.30	34.81	33.89	34.63
2838	NASDAQ	USLM	Mon, May 11, 2009	34.30	35.54	34.30	34.82
2837	NASDAQ	USLM	Fri, May 8, 2009	33.67	35.44	33.55	35.44
2836	NASDAQ	USLM	Thu, May 7, 2009	34.39	35.10	32.53	34.44
2835	NASDAQ	USLM	Wed, May 6, 2009	35.00	35.79	32.93	33.42
2834	NASDAQ	USLM	Tue, May 5, 2009	37.30	37.30	35.15	35.15
2833	NASDAQ	USLM	Mon, May 4, 2009	37.03	37.69	36.29	36.30
2832	NASDAQ	USLM	Fri, May 1, 2009	38.47	38.63	37.70	37.70
2831	NASDAQ	USLM	Thu, Apr 30, 2009	38.66	38.75	36.65	38.75
2830	NASDAQ	USLM	Wed, Apr 29, 2009	35.85	38.18	35.85	38.18
2829	NASDAQ	USLM	Tue, Apr 28, 2009	34.10	37.03	34.10	37.03
2828	NASDAQ	USLM	Mon, Apr 27, 2009	37.20	37.93	36.51	37.32
2827	NASDAQ	USLM	Fri, Apr 24, 2009	39.43	39.43	39.43	39.43
2826	NASDAQ	USLM	Thu, Apr 23, 2009	36.00	38.89	36.00	38.30
2825	NASDAQ	USLM	Wed, Apr 22, 2009	36.69	36.69	35.09	36.11
2824	NASDAQ	USLM	Tue, Apr 21, 2009	36.95	36.95	35.07	36.72
2823	NASDAQ	USLM	Mon, Apr 20, 2009	34.24	37.31	31.25	37.00
2822	NASDAQ	USLM	Fri, Apr 17, 2009	33.35	34.85	32.75	34.85
2821	NASDAQ	USLM	Thu, Apr 16, 2009	29.72	33.37	29.72	33.18
2820	NASDAQ	USLM	Wed, Apr 15, 2009	29.64	30.57	28.99	30.57
2819	NASDAQ	USLM	Tue, Apr 14, 2009	29.50	29.82	28.90	29.17
2818	NASDAQ	USLM	Mon, Apr 13, 2009	29.69	29.79	28.11	29.13
2817	NASDAQ	USLM	Thu, Apr 9, 2009	30.13	30.13	29.04	29.67
2816	NASDAQ	USLM	Wed, Apr 8, 2009	28.11	29.75	26.96	28.62
2815	NASDAQ	USLM	Tue, Apr 7, 2009	28.21	31.33	28.21	28.61
2814	NASDAQ	USLM	Mon, Apr 6, 2009	32.10	32.25	29.41	30.36
2813	NASDAQ	USLM	Fri, Apr 3, 2009	29.93	32.45	29.75	31.47
2812	NASDAQ	USLM	Thu, Apr 2, 2009	27.67	31.49	27.67	31.06
2811	NASDAQ	USLM	Wed, Apr 1, 2009	27.91	28.66	27.91	28.36
2810	NASDAQ	USLM	Tue, Mar 31, 2009	25.00	27.48	25.00	27.36
2809	NASDAQ	USLM	Mon, Mar 30, 2009	25.74	25.74	24.24	24.54
2808	NASDAQ	USLM	Fri, Mar 27, 2009	27.74	27.77	26.30	26.95
2807	NASDAQ	USLM	Thu, Mar 26, 2009	26.90	29.40	26.90	29.23
2806	NASDAQ	USLM	Wed, Mar 25, 2009	26.76	26.76	25.90	26.41
2805	NASDAQ	USLM	Tue, Mar 24, 2009	26.51	26.51	26.51	26.51
2804	NASDAQ	USLM	Mon, Mar 23, 2009	24.98	26.23	24.98	26.23
2803	NASDAQ	USLM	Fri, Mar 20, 2009	25.09	25.74	24.36	24.67
2802	NASDAQ	USLM	Thu, Mar 19, 2009	24.55	24.92	24.55	24.92
2801	NASDAQ	USLM	Wed, Mar 18, 2009	22.61	24.13	22.60	24.13
2800	NASDAQ	USLM	Tue, Mar 17, 2009	20.76	22.14	20.76	22.14
2799	NASDAQ	USLM	Mon, Mar 16, 2009	19.25	20.84	18.86	20.50
2798	NASDAQ	USLM	Fri, Mar 13, 2009	18.39	18.87	18.36	18.59
2797	NASDAQ	USLM	Thu, Mar 12, 2009	19.07	19.46	18.45	19.46
2796	NASDAQ	USLM	Wed, Mar 11, 2009	20.41	20.50	18.29	19.01
2795	NASDAQ	USLM	Tue, Mar 10, 2009	18.58	20.84	17.69	19.89
2794	NASDAQ	USLM	Mon, Mar 9, 2009	19.65	19.65	18.96	18.96
2793	NASDAQ	USLM	Fri, Mar 6, 2009	18.10	18.95	18.00	18.42
2792	NASDAQ	USLM	Thu, Mar 5, 2009	18.79	19.75	18.49	18.57
2791	NASDAQ	USLM	Wed, Mar 4, 2009	19.64	20.14	18.91	19.36
2790	NASDAQ	USLM	Tue, Mar 3, 2009	19.67	20.01	19.38	19.44
2789	NASDAQ	USLM	Mon, Mar 2, 2009	20.91	20.91	20.00	20.12
2788	NASDAQ	USLM	Fri, Feb 27, 2009	20.23	21.22	20.00	20.93
2787	NASDAQ	USLM	Thu, Feb 26, 2009	19.19	21.15	19.19	20.23
2786	NASDAQ	USLM	Wed, Feb 25, 2009	19.17	20.02	19.17	19.56
2785	NASDAQ	USLM	Tue, Feb 24, 2009	20.29	20.64	18.75	19.99
2784	NASDAQ	USLM	Mon, Feb 23, 2009	19.52	20.56	18.26	19.44
2783	NASDAQ	USLM	Fri, Feb 20, 2009	19.14	21.02	18.83	19.39
2782	NASDAQ	USLM	Thu, Feb 19, 2009	20.45	20.45	19.07	19.27
2781	NASDAQ	USLM	Wed, Feb 18, 2009	19.33	21.27	18.29	20.28
2780	NASDAQ	USLM	Tue, Feb 17, 2009	19.19	20.50	19.19	19.25
2779	NASDAQ	USLM	Fri, Feb 13, 2009	20.16	20.35	20.16	20.35
2778	NASDAQ	USLM	Thu, Feb 12, 2009	20.00	21.83	20.00	20.14
2777	NASDAQ	USLM	Wed, Feb 11, 2009	21.81	21.83	20.57	20.70
2776	NASDAQ	USLM	Tue, Feb 10, 2009	20.97	21.13	20.75	20.81
2775	NASDAQ	USLM	Mon, Feb 9, 2009	20.82	20.82	20.82	20.82
2774	NASDAQ	USLM	Fri, Feb 6, 2009	19.70	21.15	19.34	20.97
2773	NASDAQ	USLM	Thu, Feb 5, 2009	21.00	21.00	19.67	20.92
2772	NASDAQ	USLM	Wed, Feb 4, 2009	20.20	21.65	20.20	20.84
2771	NASDAQ	USLM	Tue, Feb 3, 2009	19.74	21.72	18.69	20.52
2770	NASDAQ	USLM	Mon, Feb 2, 2009	20.35	21.23	18.47	20.00
2769	NASDAQ	USLM	Fri, Jan 30, 2009	19.20	21.90	18.00	21.05
2768	NASDAQ	USLM	Thu, Jan 29, 2009	19.56	21.31	19.35	20.10
2767	NASDAQ	USLM	Wed, Jan 28, 2009	20.45	21.75	20.22	21.39
2766	NASDAQ	USLM	Tue, Jan 27, 2009	19.13	20.73	18.95	19.96
2765	NASDAQ	USLM	Mon, Jan 26, 2009	19.25	19.79	18.77	19.05
2764	NASDAQ	USLM	Fri, Jan 23, 2009	18.00	19.21	18.00	18.88
2763	NASDAQ	USLM	Thu, Jan 22, 2009	20.46	20.46	18.59	18.60
2762	NASDAQ	USLM	Wed, Jan 21, 2009	19.05	20.40	18.38	18.96
2761	NASDAQ	USLM	Tue, Jan 20, 2009	20.51	20.51	19.00	19.00
2760	NASDAQ	USLM	Fri, Jan 16, 2009	21.89	21.89	20.55	21.02
2759	NASDAQ	USLM	Thu, Jan 15, 2009	21.31	22.45	20.73	21.08
2758	NASDAQ	USLM	Wed, Jan 14, 2009	22.00	22.38	20.88	21.36
2757	NASDAQ	USLM	Tue, Jan 13, 2009	23.99	23.99	22.17	22.17
2756	NASDAQ	USLM	Mon, Jan 12, 2009	23.00	23.98	23.00	23.06
2755	NASDAQ	USLM	Fri, Jan 9, 2009	24.20	24.20	22.78	22.89
2754	NASDAQ	USLM	Thu, Jan 8, 2009	24.24	24.56	24.20	24.51
2753	NASDAQ	USLM	Wed, Jan 7, 2009	25.77	25.77	24.12	24.22
2752	NASDAQ	USLM	Tue, Jan 6, 2009	24.90	25.13	24.59	25.13
2751	NASDAQ	USLM	Mon, Jan 5, 2009	25.25	25.77	24.51	25.06
2750	NASDAQ	USLM	Fri, Jan 2, 2009	24.57	26.12	24.12	25.00
2749	NASDAQ	USLM	Wed, Dec 31, 2008	22.00	23.95	22.00	23.95
2748	NASDAQ	USLM	Tue, Dec 30, 2008	22.85	22.85	22.16	22.26
2747	NASDAQ	USLM	Mon, Dec 29, 2008	23.42	23.80	22.14	22.19
2746	NASDAQ	USLM	Fri, Dec 26, 2008	24.43	24.85	22.02	23.03
2745	NASDAQ	USLM	Wed, Dec 24, 2008	22.38	23.97	20.96	23.00
2744	NASDAQ	USLM	Tue, Dec 23, 2008	23.93	24.57	22.77	22.77
2743	NASDAQ	USLM	Mon, Dec 22, 2008	22.87	23.33	22.87	23.21
2742	NASDAQ	USLM	Fri, Dec 19, 2008	24.90	24.90	22.60	23.49
2741	NASDAQ	USLM	Thu, Dec 18, 2008	24.97	24.99	24.53	24.54
2740	NASDAQ	USLM	Wed, Dec 17, 2008	25.41	25.41	23.24	24.98
2739	NASDAQ	USLM	Tue, Dec 16, 2008	24.80	25.00	24.63	25.00
2738	NASDAQ	USLM	Mon, Dec 15, 2008	25.15	25.16	24.70	24.71
2737	NASDAQ	USLM	Fri, Dec 12, 2008	27.40	27.40	24.88	25.63
2736	NASDAQ	USLM	Thu, Dec 11, 2008	25.90	25.90	24.77	24.77
2735	NASDAQ	USLM	Wed, Dec 10, 2008	26.29	26.29	23.45	25.91
2734	NASDAQ	USLM	Tue, Dec 9, 2008	24.99	26.50	24.92	25.75
2733	NASDAQ	USLM	Mon, Dec 8, 2008	23.71	25.99	23.14	25.99
2732	NASDAQ	USLM	Fri, Dec 5, 2008	21.67	23.72	20.69	21.97
2731	NASDAQ	USLM	Thu, Dec 4, 2008	24.93	24.93	20.94	21.97
2730	NASDAQ	USLM	Wed, Dec 3, 2008	23.90	25.00	22.97	23.58
2729	NASDAQ	USLM	Tue, Dec 2, 2008	26.73	26.73	24.54	25.16
2728	NASDAQ	USLM	Mon, Dec 1, 2008	26.85	28.20	26.20	26.91
2727	NASDAQ	USLM	Fri, Nov 28, 2008	25.06	28.09	24.10	26.83
2726	NASDAQ	USLM	Wed, Nov 26, 2008	23.84	26.82	23.00	26.82
2725	NASDAQ	USLM	Tue, Nov 25, 2008	23.62	25.24	23.09	23.75
2724	NASDAQ	USLM	Mon, Nov 24, 2008	23.59	25.59	21.98	23.22
2723	NASDAQ	USLM	Fri, Nov 21, 2008	22.73	24.61	22.31	23.50
2722	NASDAQ	USLM	Thu, Nov 20, 2008	22.53	23.96	20.90	23.78
2721	NASDAQ	USLM	Wed, Nov 19, 2008	24.00	24.05	20.35	21.66
2720	NASDAQ	USLM	Tue, Nov 18, 2008	24.04	24.23	23.15	23.15
2719	NASDAQ	USLM	Mon, Nov 17, 2008	23.58	24.35	23.10	23.99
2718	NASDAQ	USLM	Fri, Nov 14, 2008	26.00	26.00	23.87	23.87
2717	NASDAQ	USLM	Thu, Nov 13, 2008	23.59	23.61	23.03	26.58
2716	NASDAQ	USLM	Wed, Nov 12, 2008	25.81	25.81	23.45	23.45
2715	NASDAQ	USLM	Tue, Nov 11, 2008	26.01	27.00	25.06	26.21
2714	NASDAQ	USLM	Mon, Nov 10, 2008	28.86	28.86	26.28	26.28
2713	NASDAQ	USLM	Fri, Nov 7, 2008	27.65	28.25	27.65	27.71
2712	NASDAQ	USLM	Thu, Nov 6, 2008	27.08	28.81	27.08	27.40
2711	NASDAQ	USLM	Wed, Nov 5, 2008	26.07	27.81	26.07	27.27
2710	NASDAQ	USLM	Tue, Nov 4, 2008	24.66	26.33	24.66	26.33
2709	NASDAQ	USLM	Mon, Nov 3, 2008	26.38	28.95	26.38	27.30
2708	NASDAQ	USLM	Fri, Oct 31, 2008	24.40	25.50	24.40	25.50
2707	NASDAQ	USLM	Thu, Oct 30, 2008	24.24	24.52	23.81	24.39
2706	NASDAQ	USLM	Wed, Oct 29, 2008	23.66	27.56	23.66	25.20
2705	NASDAQ	USLM	Tue, Oct 28, 2008	24.40	24.95	23.25	23.97
2704	NASDAQ	USLM	Fri, Oct 24, 2008	25.13	25.13	24.09	24.14
2703	NASDAQ	USLM	Thu, Oct 23, 2008	26.79	26.79	24.01	25.04
2702	NASDAQ	USLM	Wed, Oct 22, 2008	26.77	27.45	26.26	26.26
2701	NASDAQ	USLM	Tue, Oct 21, 2008	25.69	27.66	25.69	27.59
2700	NASDAQ	USLM	Mon, Oct 20, 2008	25.37	27.75	25.37	27.72
2699	NASDAQ	USLM	Fri, Oct 17, 2008	27.72	28.50	27.71	27.98
2698	NASDAQ	USLM	Thu, Oct 16, 2008	27.34	29.09	25.90	29.09
2697	NASDAQ	USLM	Wed, Oct 15, 2008	29.29	29.45	27.81	27.81
2696	NASDAQ	USLM	Tue, Oct 14, 2008	29.81	30.50	28.02	28.72
2695	NASDAQ	USLM	Mon, Oct 13, 2008	28.91	30.00	28.03	30.00
2694	NASDAQ	USLM	Fri, Oct 10, 2008	29.99	30.03	27.71	29.50
2693	NASDAQ	USLM	Thu, Oct 9, 2008	31.16	32.58	29.74	29.74
2692	NASDAQ	USLM	Wed, Oct 8, 2008	31.77	32.50	30.60	31.15
2691	NASDAQ	USLM	Tue, Oct 7, 2008	33.52	33.85	31.67	31.67
2690	NASDAQ	USLM	Mon, Oct 6, 2008	37.00	37.49	31.01	31.68
2689	NASDAQ	USLM	Fri, Oct 3, 2008	38.00	38.00	36.85	36.85
2688	NASDAQ	USLM	Thu, Oct 2, 2008	38.21	38.45	37.44	37.90
2687	NASDAQ	USLM	Wed, Oct 1, 2008	38.55	39.45	37.88	38.41
2686	NASDAQ	USLM	Tue, Sep 30, 2008	36.91	39.06	36.61	38.51
2685	NASDAQ	USLM	Mon, Sep 29, 2008	38.16	38.85	36.90	36.90
2684	NASDAQ	USLM	Fri, Sep 26, 2008	38.01	39.80	37.79	39.44
2683	NASDAQ	USLM	Thu, Sep 25, 2008	38.96	40.00	38.96	38.99
2682	NASDAQ	USLM	Wed, Sep 24, 2008	40.10	40.10	38.64	38.64
2681	NASDAQ	USLM	Tue, Sep 23, 2008	40.00	41.00	39.01	40.00
2680	NASDAQ	USLM	Mon, Sep 22, 2008	38.84	41.24	38.84	40.42
2679	NASDAQ	USLM	Fri, Sep 19, 2008	41.40	41.95	40.61	40.85
2678	NASDAQ	USLM	Thu, Sep 18, 2008	34.01	40.40	34.00	40.40
2677	NASDAQ	USLM	Wed, Sep 17, 2008	37.44	37.50	34.00	34.00
2676	NASDAQ	USLM	Tue, Sep 16, 2008	39.43	39.43	37.43	38.75
2675	NASDAQ	USLM	Mon, Sep 15, 2008	39.54	40.24	37.22	37.49
2674	NASDAQ	USLM	Fri, Sep 12, 2008	35.72	40.89	35.72	40.51
2673	NASDAQ	USLM	Thu, Sep 11, 2008	35.46	36.80	35.46	36.65
2672	NASDAQ	USLM	Wed, Sep 10, 2008	35.71	36.70	35.39	36.43
2671	NASDAQ	USLM	Tue, Sep 9, 2008	35.85	36.30	34.35	35.20
2670	NASDAQ	USLM	Mon, Sep 8, 2008	36.25	36.28	33.90	34.69
2669	NASDAQ	USLM	Fri, Sep 5, 2008	37.85	37.85	35.28	35.68
2668	NASDAQ	USLM	Thu, Sep 4, 2008	39.99	40.85	38.02	38.02
2667	NASDAQ	USLM	Wed, Sep 3, 2008	39.91	41.28	39.30	39.85
2666	NASDAQ	USLM	Tue, Sep 2, 2008	39.18	39.64	38.00	38.70
2665	NASDAQ	USLM	Fri, Aug 29, 2008	37.40	39.91	37.40	38.78
2664	NASDAQ	USLM	Thu, Aug 28, 2008	38.28	38.66	37.06	38.01
2663	NASDAQ	USLM	Wed, Aug 27, 2008	39.10	39.96	37.95	37.98
2662	NASDAQ	USLM	Tue, Aug 26, 2008	40.77	40.77	38.75	39.40
2661	NASDAQ	USLM	Mon, Aug 25, 2008	38.57	39.79	38.57	39.79
2660	NASDAQ	USLM	Fri, Aug 22, 2008	41.95	41.99	38.60	38.67
2659	NASDAQ	USLM	Thu, Aug 21, 2008	37.90	39.87	37.90	39.87
2658	NASDAQ	USLM	Wed, Aug 20, 2008	39.94	39.94	37.89	37.89
2657	NASDAQ	USLM	Tue, Aug 19, 2008	36.54	40.13	36.51	38.29
2656	NASDAQ	USLM	Mon, Aug 18, 2008	38.00	39.37	37.00	37.88
2655	NASDAQ	USLM	Fri, Aug 15, 2008	42.31	42.31	37.95	38.01
2654	NASDAQ	USLM	Thu, Aug 14, 2008	41.01	41.50	38.75	40.02
2653	NASDAQ	USLM	Wed, Aug 13, 2008	42.81	42.81	40.35	41.01
2652	NASDAQ	USLM	Tue, Aug 12, 2008	43.78	43.78	41.67	42.23
2651	NASDAQ	USLM	Mon, Aug 11, 2008	41.69	43.61	41.10	43.61
2650	NASDAQ	USLM	Fri, Aug 8, 2008	41.75	41.75	38.66	41.31
2649	NASDAQ	USLM	Thu, Aug 7, 2008	42.79	42.79	40.40	40.40
2648	NASDAQ	USLM	Wed, Aug 6, 2008	41.97	43.31	41.97	42.25
2647	NASDAQ	USLM	Tue, Aug 5, 2008	43.07	43.07	40.41	42.06
2646	NASDAQ	USLM	Mon, Aug 4, 2008	42.59	43.83	41.06	42.95
2645	NASDAQ	USLM	Fri, Aug 1, 2008	42.71	43.99	42.23	43.89
2644	NASDAQ	USLM	Thu, Jul 31, 2008	38.59	42.00	38.59	42.00
2643	NASDAQ	USLM	Wed, Jul 30, 2008	42.00	42.50	40.45	42.02
2642	NASDAQ	USLM	Tue, Jul 29, 2008	41.60	41.83	41.08	41.70
2641	NASDAQ	USLM	Mon, Jul 28, 2008	38.39	40.00	38.39	39.42
2640	NASDAQ	USLM	Fri, Jul 25, 2008	37.36	41.85	37.09	41.85
2639	NASDAQ	USLM	Thu, Jul 24, 2008	39.69	39.69	37.92	38.99
2638	NASDAQ	USLM	Wed, Jul 23, 2008	37.87	38.04	37.56	37.56
2637	NASDAQ	USLM	Tue, Jul 22, 2008	39.90	39.90	38.63	39.58
2636	NASDAQ	USLM	Mon, Jul 21, 2008	39.90	39.90	36.06	39.06
2635	NASDAQ	USLM	Fri, Jul 18, 2008	39.89	39.89	36.53	39.33
2634	NASDAQ	USLM	Thu, Jul 17, 2008	38.97	39.52	38.97	39.52
2633	NASDAQ	USLM	Wed, Jul 16, 2008	35.41	39.70	35.41	39.52
2632	NASDAQ	USLM	Tue, Jul 15, 2008	36.47	38.34	35.27	38.04
2631	NASDAQ	USLM	Mon, Jul 14, 2008	40.19	40.79	36.24	37.02
2630	NASDAQ	USLM	Fri, Jul 11, 2008	40.20	40.40	36.75	39.23
2629	NASDAQ	USLM	Thu, Jul 10, 2008	39.25	40.96	39.25	40.23
2628	NASDAQ	USLM	Wed, Jul 9, 2008	40.62	40.92	36.42	37.58
2627	NASDAQ	USLM	Tue, Jul 8, 2008	40.24	40.24	39.00	40.23
2626	NASDAQ	USLM	Mon, Jul 7, 2008	38.02	40.95	34.84	38.65
2625	NASDAQ	USLM	Thu, Jul 3, 2008	36.87	39.63	36.87	38.21
2624	NASDAQ	USLM	Wed, Jul 2, 2008	37.61	38.81	35.17	37.24
2623	NASDAQ	USLM	Tue, Jul 1, 2008	38.75	40.12	37.12	39.40
2622	NASDAQ	USLM	Mon, Jun 30, 2008	40.56	43.30	37.15	39.57
2621	NASDAQ	USLM	Fri, Jun 27, 2008	44.13	44.13	38.52	40.52
2620	NASDAQ	USLM	Thu, Jun 26, 2008	42.55	43.50	42.51	43.12
2619	NASDAQ	USLM	Wed, Jun 25, 2008	43.27	44.49	42.34	43.33
2618	NASDAQ	USLM	Tue, Jun 24, 2008	45.00	45.57	44.00	44.75
2617	NASDAQ	USLM	Mon, Jun 23, 2008	43.99	45.48	41.95	44.91
2616	NASDAQ	USLM	Fri, Jun 20, 2008	40.52	43.44	39.50	41.40
2615	NASDAQ	USLM	Thu, Jun 19, 2008	41.35	43.33	39.07	40.04
2614	NASDAQ	USLM	Wed, Jun 18, 2008	40.86	41.89	38.53	39.77
2613	NASDAQ	USLM	Tue, Jun 17, 2008	39.32	40.50	39.32	40.30
2612	NASDAQ	USLM	Mon, Jun 16, 2008	39.04	39.68	38.51	38.57
2611	NASDAQ	USLM	Fri, Jun 13, 2008	38.25	39.75	38.01	38.48
2610	NASDAQ	USLM	Thu, Jun 12, 2008	39.10	39.10	36.52	38.15
2609	NASDAQ	USLM	Wed, Jun 11, 2008	38.25	38.51	37.71	38.25
2608	NASDAQ	USLM	Tue, Jun 10, 2008	39.57	39.99	38.22	38.22
2607	NASDAQ	USLM	Mon, Jun 9, 2008	39.76	39.76	37.75	39.40
2606	NASDAQ	USLM	Fri, Jun 6, 2008	36.32	40.00	36.32	39.00
2605	NASDAQ	USLM	Thu, Jun 5, 2008	38.53	38.53	36.15	37.30
2604	NASDAQ	USLM	Wed, Jun 4, 2008	38.00	38.00	37.58	38.00
2603	NASDAQ	USLM	Mon, Jun 2, 2008	38.00	38.00	37.19	38.00
2602	NASDAQ	USLM	Fri, May 30, 2008	37.00	37.50	36.32	37.25
2601	NASDAQ	USLM	Thu, May 29, 2008	35.52	38.78	35.52	36.88
2600	NASDAQ	USLM	Wed, May 28, 2008	36.77	37.59	36.77	37.59
2599	NASDAQ	USLM	Tue, May 27, 2008	39.00	39.00	38.05	38.05
2598	NASDAQ	USLM	Fri, May 23, 2008	37.00	39.00	37.00	39.00
2597	NASDAQ	USLM	Thu, May 22, 2008	38.58	38.86	36.83	38.86
2596	NASDAQ	USLM	Wed, May 21, 2008	38.21	38.22	37.36	38.22
2595	NASDAQ	USLM	Tue, May 20, 2008	37.75	38.22	37.75	38.22
2594	NASDAQ	USLM	Mon, May 19, 2008	36.01	37.99	36.01	37.01
2593	NASDAQ	USLM	Fri, May 16, 2008	37.26	37.26	37.00	37.00
2592	NASDAQ	USLM	Thu, May 15, 2008	37.98	37.98	37.03	37.06
2591	NASDAQ	USLM	Wed, May 14, 2008	38.48	38.49	36.06	37.78
2590	NASDAQ	USLM	Tue, May 13, 2008	35.11	38.03	35.11	38.02
2589	NASDAQ	USLM	Mon, May 12, 2008	35.03	37.07	35.00	36.67
2588	NASDAQ	USLM	Fri, May 9, 2008	35.29	36.50	35.29	36.04
2587	NASDAQ	USLM	Thu, May 8, 2008	37.00	37.00	35.55	36.50
2586	NASDAQ	USLM	Wed, May 7, 2008	36.48	38.00	35.74	37.50
2585	NASDAQ	USLM	Tue, May 6, 2008	35.00	37.00	34.49	37.00
2584	NASDAQ	USLM	Fri, May 2, 2008	36.53	36.95	36.50	36.53
2583	NASDAQ	USLM	Thu, May 1, 2008	36.66	37.00	36.48	37.00
2582	NASDAQ	USLM	Wed, Apr 30, 2008	36.60	37.25	35.80	36.12
2581	NASDAQ	USLM	Tue, Apr 29, 2008	37.00	37.51	37.00	37.51
2580	NASDAQ	USLM	Mon, Apr 28, 2008	36.27	36.27	36.25	36.25
2579	NASDAQ	USLM	Fri, Apr 25, 2008	37.98	37.99	36.25	36.25
2578	NASDAQ	USLM	Thu, Apr 24, 2008	35.98	37.70	35.06	36.65
2577	NASDAQ	USLM	Wed, Apr 23, 2008	35.62	35.62	34.27	34.27
2576	NASDAQ	USLM	Tue, Apr 22, 2008	35.89	36.00	35.62	35.62
2575	NASDAQ	USLM	Mon, Apr 21, 2008	35.89	35.89	34.00	35.01
2574	NASDAQ	USLM	Fri, Apr 18, 2008	33.99	35.94	33.99	35.05
2573	NASDAQ	USLM	Thu, Apr 17, 2008	33.10	33.93	32.27	33.93
2572	NASDAQ	USLM	Wed, Apr 16, 2008	32.62	34.00	32.10	34.00
2571	NASDAQ	USLM	Tue, Apr 15, 2008	33.20	33.20	33.00	33.00
2570	NASDAQ	USLM	Mon, Apr 14, 2008	33.20	33.49	33.20	33.49
2569	NASDAQ	USLM	Fri, Apr 11, 2008	33.40	33.40	33.25	33.25
2568	NASDAQ	USLM	Thu, Apr 10, 2008	31.10	31.10	31.10	31.10
2567	NASDAQ	USLM	Wed, Apr 9, 2008	31.22	31.25	31.22	31.25
2566	NASDAQ	USLM	Tue, Apr 8, 2008	30.95	30.95	30.74	30.80
2565	NASDAQ	USLM	Mon, Apr 7, 2008	31.19	32.35	30.22	32.00
2564	NASDAQ	USLM	Fri, Apr 4, 2008	29.29	32.37	29.29	31.27
2563	NASDAQ	USLM	Thu, Apr 3, 2008	30.53	30.58	30.53	30.58
2562	NASDAQ	USLM	Wed, Apr 2, 2008	31.46	31.46	31.20	31.20
2561	NASDAQ	USLM	Tue, Apr 1, 2008	30.51	30.51	29.68	30.15
2560	NASDAQ	USLM	Mon, Mar 31, 2008	30.50	30.50	29.02	30.50
2559	NASDAQ	USLM	Fri, Mar 28, 2008	29.00	30.50	29.00	30.50
2558	NASDAQ	USLM	Wed, Mar 26, 2008	30.75	31.00	29.12	30.50
2557	NASDAQ	USLM	Tue, Mar 25, 2008	29.12	31.00	29.12	31.00
2556	NASDAQ	USLM	Mon, Mar 24, 2008	28.02	30.95	28.02	30.93
2555	NASDAQ	USLM	Thu, Mar 20, 2008	32.47	32.47	32.47	28.96
2554	NASDAQ	USLM	Wed, Mar 19, 2008	28.60	28.60	28.60	28.60
2553	NASDAQ	USLM	Tue, Mar 18, 2008	29.99	30.01	29.99	30.01
2552	NASDAQ	USLM	Mon, Mar 17, 2008	29.42	30.05	29.42	30.01
2551	NASDAQ	USLM	Fri, Mar 14, 2008	30.03	31.00	30.03	31.00
2550	NASDAQ	USLM	Thu, Mar 13, 2008	32.48	32.48	30.00	31.78
2549	NASDAQ	USLM	Wed, Mar 12, 2008	29.61	30.02	29.61	29.61
2548	NASDAQ	USLM	Tue, Mar 11, 2008	30.10	31.28	30.10	31.00
2547	NASDAQ	USLM	Mon, Mar 10, 2008	29.15	29.15	29.15	29.15
2546	NASDAQ	USLM	Fri, Mar 7, 2008	29.47	30.54	29.47	30.13
2545	NASDAQ	USLM	Wed, Mar 5, 2008	30.43	30.44	29.25	29.86
2544	NASDAQ	USLM	Tue, Mar 4, 2008	30.33	30.34	30.09	30.34
2543	NASDAQ	USLM	Mon, Mar 3, 2008	30.33	30.33	30.32	30.33
2542	NASDAQ	USLM	Fri, Feb 29, 2008	30.15	30.24	29.06	30.15
2541	NASDAQ	USLM	Thu, Feb 28, 2008	30.23	30.23	28.80	29.84
2540	NASDAQ	USLM	Wed, Feb 27, 2008	29.75	30.00	29.00	29.02
2539	NASDAQ	USLM	Tue, Feb 26, 2008	30.09	30.20	29.00	29.55
2538	NASDAQ	USLM	Mon, Feb 25, 2008	29.95	30.20	29.37	29.55
2537	NASDAQ	USLM	Fri, Feb 22, 2008	30.10	30.10	29.26	29.50
2536	NASDAQ	USLM	Thu, Feb 21, 2008	30.29	31.06	30.00	30.10
2535	NASDAQ	USLM	Wed, Feb 20, 2008	30.20	31.49	30.10	31.49
2534	NASDAQ	USLM	Tue, Feb 19, 2008	30.10	30.70	30.02	30.12
2533	NASDAQ	USLM	Fri, Feb 15, 2008	30.11	30.11	30.10	30.10
2532	NASDAQ	USLM	Thu, Feb 14, 2008	30.31	30.68	30.19	30.68
2531	NASDAQ	USLM	Wed, Feb 13, 2008	30.36	31.92	30.33	30.90
2530	NASDAQ	USLM	Tue, Feb 12, 2008	31.82	31.82	31.82	31.82
2529	NASDAQ	USLM	Mon, Feb 11, 2008	30.28	32.48	30.28	31.20
2528	NASDAQ	USLM	Fri, Feb 8, 2008	30.46	30.46	30.02	30.12
2527	NASDAQ	USLM	Thu, Feb 7, 2008	30.03	31.54	30.03	31.54
2526	NASDAQ	USLM	Wed, Feb 6, 2008	32.39	32.39	30.06	30.30
2525	NASDAQ	USLM	Mon, Feb 4, 2008	29.84	29.84	29.84	29.84
2524	NASDAQ	USLM	Fri, Feb 1, 2008	32.00	34.37	32.00	32.50
2523	NASDAQ	USLM	Thu, Jan 31, 2008	31.99	32.79	31.69	32.49
2522	NASDAQ	USLM	Wed, Jan 30, 2008	31.99	31.99	29.23	31.99
2521	NASDAQ	USLM	Tue, Jan 29, 2008	31.50	31.79	31.50	31.79
2520	NASDAQ	USLM	Mon, Jan 28, 2008	31.00	31.78	31.00	31.05
2519	NASDAQ	USLM	Fri, Jan 25, 2008	30.54	31.99	30.54	31.99
2518	NASDAQ	USLM	Thu, Jan 24, 2008	31.12	31.70	30.50	31.25
2517	NASDAQ	USLM	Wed, Jan 23, 2008	30.50	30.97	30.50	30.50
2516	NASDAQ	USLM	Tue, Jan 22, 2008	29.01	31.00	29.01	30.51
2515	NASDAQ	USLM	Fri, Jan 18, 2008	29.48	31.00	29.45	31.00
2514	NASDAQ	USLM	Thu, Jan 17, 2008	29.14	29.75	28.67	29.40
2513	NASDAQ	USLM	Wed, Jan 16, 2008	29.10	29.92	29.09	29.21
2512	NASDAQ	USLM	Tue, Jan 15, 2008	29.50	30.20	29.50	30.20
2511	NASDAQ	USLM	Mon, Jan 14, 2008	29.23	29.90	29.23	29.90
2510	NASDAQ	USLM	Fri, Jan 11, 2008	29.17	30.39	29.17	30.09
2509	NASDAQ	USLM	Thu, Jan 10, 2008	29.05	30.00	29.05	29.65
2508	NASDAQ	USLM	Wed, Jan 9, 2008	29.05	29.50	29.05	29.30
2507	NASDAQ	USLM	Tue, Jan 8, 2008	29.05	29.30	29.05	29.10
2506	NASDAQ	USLM	Mon, Jan 7, 2008	29.62	29.62	28.60	29.19
2505	NASDAQ	USLM	Fri, Jan 4, 2008	28.75	29.69	28.75	29.54
2504	NASDAQ	USLM	Thu, Jan 3, 2008	29.61	29.72	29.26	29.26
2503	NASDAQ	USLM	Wed, Jan 2, 2008	29.25	30.99	29.25	30.82
2502	NASDAQ	USLM	Mon, Dec 31, 2007	29.12	30.86	29.11	30.35
2501	NASDAQ	USLM	Fri, Dec 28, 2007	30.08	30.08	30.05	30.05
2500	NASDAQ	USLM	Thu, Dec 27, 2007	28.92	29.76	28.92	29.62
2499	NASDAQ	USLM	Wed, Dec 26, 2007	28.98	30.98	28.88	28.90
2498	NASDAQ	USLM	Mon, Dec 24, 2007	29.67	30.50	28.75	30.50
2497	NASDAQ	USLM	Fri, Dec 21, 2007	30.80	30.80	29.30	30.28
2496	NASDAQ	USLM	Thu, Dec 20, 2007	29.50	32.01	29.50	29.83
2495	NASDAQ	USLM	Wed, Dec 19, 2007	29.65	30.89	29.39	30.50
2494	NASDAQ	USLM	Tue, Dec 18, 2007	29.75	30.52	29.75	30.09
2493	NASDAQ	USLM	Mon, Dec 17, 2007	30.50	30.50	29.55	30.40
2492	NASDAQ	USLM	Fri, Dec 14, 2007	30.99	31.00	30.05	30.05
2491	NASDAQ	USLM	Thu, Dec 13, 2007	31.78	31.78	30.00	30.00
2490	NASDAQ	USLM	Wed, Dec 12, 2007	32.00	32.25	31.64	31.64
2489	NASDAQ	USLM	Tue, Dec 11, 2007	31.63	32.00	31.30	31.60
2488	NASDAQ	USLM	Mon, Dec 10, 2007	30.50	31.30	30.50	31.30
2487	NASDAQ	USLM	Fri, Dec 7, 2007	31.47	31.47	30.50	31.25
2486	NASDAQ	USLM	Thu, Dec 6, 2007	30.54	30.54	30.54	30.54
2485	NASDAQ	USLM	Tue, Dec 4, 2007	30.51	30.51	30.51	30.51
2484	NASDAQ	USLM	Mon, Dec 3, 2007	30.77	30.93	30.70	30.70
2483	NASDAQ	USLM	Fri, Nov 30, 2007	32.00	32.00	31.06	31.70
2482	NASDAQ	USLM	Thu, Nov 29, 2007	30.97	31.70	30.50	30.92
2481	NASDAQ	USLM	Wed, Nov 28, 2007	31.69	31.70	30.50	31.70
2480	NASDAQ	USLM	Tue, Nov 27, 2007	30.60	31.70	30.60	30.87
2479	NASDAQ	USLM	Mon, Nov 26, 2007	30.66	32.00	30.62	32.00
2478	NASDAQ	USLM	Fri, Nov 23, 2007	30.75	31.47	30.75	31.47
2477	NASDAQ	USLM	Wed, Nov 21, 2007	30.65	31.00	30.65	31.00
2476	NASDAQ	USLM	Tue, Nov 20, 2007	31.11	31.11	31.10	31.10
2475	NASDAQ	USLM	Mon, Nov 19, 2007	31.50	31.75	31.46	31.46
2474	NASDAQ	USLM	Fri, Nov 16, 2007	31.03	31.49	31.03	31.39
2473	NASDAQ	USLM	Thu, Nov 15, 2007	31.83	31.83	30.80	31.20
2472	NASDAQ	USLM	Wed, Nov 14, 2007	32.55	32.55	32.55	32.55
2471	NASDAQ	USLM	Tue, Nov 13, 2007	32.95	32.99	32.75	32.94
2470	NASDAQ	USLM	Mon, Nov 12, 2007	32.25	33.00	32.25	33.00
2469	NASDAQ	USLM	Fri, Nov 9, 2007	32.97	32.97	32.22	32.30
2468	NASDAQ	USLM	Thu, Nov 8, 2007	32.63	32.67	32.63	32.67
2467	NASDAQ	USLM	Wed, Nov 7, 2007	33.09	33.09	32.90	32.90
2466	NASDAQ	USLM	Tue, Nov 6, 2007	32.81	33.31	32.81	33.00
2465	NASDAQ	USLM	Mon, Nov 5, 2007	32.64	33.25	32.64	32.95
2464	NASDAQ	USLM	Fri, Nov 2, 2007	33.30	33.64	32.52	32.81
2463	NASDAQ	USLM	Thu, Nov 1, 2007	33.96	33.96	33.30	33.77
2462	NASDAQ	USLM	Wed, Oct 31, 2007	33.62	33.96	33.62	33.96
2461	NASDAQ	USLM	Tue, Oct 30, 2007	29.77	33.25	29.77	32.98
2460	NASDAQ	USLM	Mon, Oct 29, 2007	32.75	33.00	32.69	33.00
2459	NASDAQ	USLM	Fri, Oct 26, 2007	32.83	32.89	32.34	32.89
2458	NASDAQ	USLM	Thu, Oct 25, 2007	32.54	32.78	32.54	32.67
2457	NASDAQ	USLM	Wed, Oct 24, 2007	33.00	33.24	33.00	33.00
2456	NASDAQ	USLM	Tue, Oct 23, 2007	33.28	33.55	33.25	33.25
2455	NASDAQ	USLM	Mon, Oct 22, 2007	33.25	33.51	33.25	33.51
2454	NASDAQ	USLM	Fri, Oct 19, 2007	33.50	33.89	33.20	33.55
2453	NASDAQ	USLM	Tue, Oct 16, 2007	35.10	35.10	34.75	34.75
2452	NASDAQ	USLM	Mon, Oct 15, 2007	35.31	35.31	35.31	35.31
2451	NASDAQ	USLM	Fri, Oct 12, 2007	35.55	35.55	35.00	35.00
2450	NASDAQ	USLM	Thu, Oct 11, 2007	35.21	35.36	35.20	35.36
2449	NASDAQ	USLM	Wed, Oct 10, 2007	36.52	36.52	35.52	35.52
2448	NASDAQ	USLM	Tue, Oct 9, 2007	35.69	35.99	35.50	35.99
2447	NASDAQ	USLM	Mon, Oct 8, 2007	35.70	36.00	35.70	35.89
2446	NASDAQ	USLM	Thu, Oct 4, 2007	35.99	36.00	35.99	35.99
2445	NASDAQ	USLM	Wed, Oct 3, 2007	36.00	36.01	35.80	35.99
2444	NASDAQ	USLM	Tue, Oct 2, 2007	36.00	36.30	35.93	36.20
2443	NASDAQ	USLM	Mon, Oct 1, 2007	35.67	37.18	35.29	36.00
2442	NASDAQ	USLM	Fri, Sep 28, 2007	33.35	35.77	33.02	35.77
2441	NASDAQ	USLM	Thu, Sep 27, 2007	35.00	35.43	33.83	33.83
2440	NASDAQ	USLM	Wed, Sep 26, 2007	33.33	34.82	32.69	34.80
2439	NASDAQ	USLM	Tue, Sep 25, 2007	33.89	33.89	33.33	33.33
2438	NASDAQ	USLM	Mon, Sep 24, 2007	33.55	33.55	33.55	33.55
2437	NASDAQ	USLM	Fri, Sep 21, 2007	33.96	34.98	33.90	34.01
2436	NASDAQ	USLM	Thu, Sep 20, 2007	33.52	33.52	33.52	33.52
2435	NASDAQ	USLM	Wed, Sep 19, 2007	34.48	34.48	33.93	33.93
2434	NASDAQ	USLM	Tue, Sep 18, 2007	34.21	34.21	33.70	33.85
2433	NASDAQ	USLM	Mon, Sep 17, 2007	34.16	34.50	34.16	34.50
2432	NASDAQ	USLM	Fri, Sep 14, 2007	34.48	34.50	34.32	34.50
2431	NASDAQ	USLM	Thu, Sep 13, 2007	33.36	34.47	33.36	33.98
2430	NASDAQ	USLM	Wed, Sep 12, 2007	33.60	34.12	33.36	33.36
2429	NASDAQ	USLM	Tue, Sep 11, 2007	33.41	34.39	33.41	34.03
2428	NASDAQ	USLM	Fri, Sep 7, 2007	34.13	34.13	33.86	34.08
2427	NASDAQ	USLM	Thu, Sep 6, 2007	33.61	34.46	33.61	34.26
2426	NASDAQ	USLM	Wed, Sep 5, 2007	33.93	34.29	33.30	34.29
2425	NASDAQ	USLM	Tue, Sep 4, 2007	33.85	35.30	33.85	34.42
2424	NASDAQ	USLM	Fri, Aug 31, 2007	34.59	35.09	33.59	34.87
2423	NASDAQ	USLM	Thu, Aug 30, 2007	33.78	34.58	32.40	34.40
2422	NASDAQ	USLM	Wed, Aug 29, 2007	32.55	33.58	32.30	33.58
2421	NASDAQ	USLM	Tue, Aug 28, 2007	31.92	32.76	31.80	32.68
2420	NASDAQ	USLM	Mon, Aug 27, 2007	32.40	32.40	32.00	32.18
2419	NASDAQ	USLM	Thu, Aug 23, 2007	32.96	32.96	32.80	32.80
2418	NASDAQ	USLM	Wed, Aug 22, 2007	32.25	34.37	31.98	33.00
2417	NASDAQ	USLM	Tue, Aug 21, 2007	31.32	32.36	31.21	32.01
2416	NASDAQ	USLM	Mon, Aug 20, 2007	32.81	32.81	31.26	31.80
2415	NASDAQ	USLM	Fri, Aug 17, 2007	33.03	33.03	32.13	32.70
2414	NASDAQ	USLM	Thu, Aug 16, 2007	33.49	34.00	32.71	33.19
2413	NASDAQ	USLM	Wed, Aug 15, 2007	33.24	33.55	33.24	33.50
2412	NASDAQ	USLM	Tue, Aug 14, 2007	34.04	34.04	33.70	33.75
2411	NASDAQ	USLM	Mon, Aug 13, 2007	33.61	33.61	33.60	33.60
2410	NASDAQ	USLM	Fri, Aug 10, 2007	35.96	35.96	33.24	33.45
2409	NASDAQ	USLM	Thu, Aug 9, 2007	35.97	37.20	34.26	35.03
2408	NASDAQ	USLM	Wed, Aug 8, 2007	36.08	36.08	34.60	36.00
2407	NASDAQ	USLM	Tue, Aug 7, 2007	35.03	35.07	34.71	34.90
2406	NASDAQ	USLM	Mon, Aug 6, 2007	36.36	36.89	34.26	35.05
2405	NASDAQ	USLM	Fri, Aug 3, 2007	37.39	37.39	34.83	34.98
2404	NASDAQ	USLM	Thu, Aug 2, 2007	36.58	36.58	34.92	35.72
2403	NASDAQ	USLM	Tue, Jul 31, 2007	36.24	36.60	36.24	36.60
2402	NASDAQ	USLM	Mon, Jul 30, 2007	35.60	36.22	35.60	36.05
2401	NASDAQ	USLM	Fri, Jul 27, 2007	35.71	35.96	35.69	35.96
2400	NASDAQ	USLM	Thu, Jul 26, 2007	34.62	36.04	34.59	36.04
2399	NASDAQ	USLM	Wed, Jul 25, 2007	35.98	35.98	35.98	35.98
2398	NASDAQ	USLM	Tue, Jul 24, 2007	36.50	36.50	35.69	35.99
2397	NASDAQ	USLM	Mon, Jul 23, 2007	36.51	36.52	35.51	36.00
2396	NASDAQ	USLM	Fri, Jul 20, 2007	37.13	37.13	36.56	36.56
2395	NASDAQ	USLM	Thu, Jul 19, 2007	37.05	37.05	36.59	36.80
2394	NASDAQ	USLM	Wed, Jul 18, 2007	37.75	37.75	37.15	37.15
2393	NASDAQ	USLM	Tue, Jul 17, 2007	37.00	37.60	37.00	37.31
2392	NASDAQ	USLM	Mon, Jul 16, 2007	37.42	37.42	36.56	36.99
2391	NASDAQ	USLM	Fri, Jul 13, 2007	37.73	37.73	37.57	37.57
2390	NASDAQ	USLM	Thu, Jul 12, 2007	39.01	39.01	37.96	37.96
2389	NASDAQ	USLM	Wed, Jul 11, 2007	38.78	39.10	38.78	39.10
2388	NASDAQ	USLM	Tue, Jul 10, 2007	38.47	39.21	37.88	39.21
2387	NASDAQ	USLM	Mon, Jul 9, 2007	37.81	38.76	37.75	38.59
2386	NASDAQ	USLM	Thu, Jul 5, 2007	37.57	38.01	37.55	38.01
2385	NASDAQ	USLM	Tue, Jul 3, 2007	37.53	37.53	37.53	37.53
2384	NASDAQ	USLM	Mon, Jul 2, 2007	36.97	37.05	36.89	36.89
2383	NASDAQ	USLM	Fri, Jun 29, 2007	35.60	37.49	35.59	37.00
2382	NASDAQ	USLM	Thu, Jun 28, 2007	35.35	35.84	34.55	35.74
2381	NASDAQ	USLM	Wed, Jun 27, 2007	36.59	37.12	35.65	35.88
2380	NASDAQ	USLM	Tue, Jun 26, 2007	36.35	37.01	36.35	36.50
2379	NASDAQ	USLM	Mon, Jun 25, 2007	37.21	37.21	36.50	36.64
2378	NASDAQ	USLM	Fri, Jun 22, 2007	37.47	37.81	37.47	37.58
2377	NASDAQ	USLM	Thu, Jun 21, 2007	37.60	38.36	37.58	38.30
2376	NASDAQ	USLM	Wed, Jun 20, 2007	39.02	39.04	38.14	38.14
2375	NASDAQ	USLM	Tue, Jun 19, 2007	39.00	39.14	38.63	39.14
2374	NASDAQ	USLM	Mon, Jun 18, 2007	37.30	38.61	37.30	38.61
2373	NASDAQ	USLM	Fri, Jun 15, 2007	36.85	37.01	36.80	36.80
2372	NASDAQ	USLM	Thu, Jun 14, 2007	36.80	36.87	36.50	36.85
2371	NASDAQ	USLM	Wed, Jun 13, 2007	34.51	36.99	34.51	36.56
2370	NASDAQ	USLM	Tue, Jun 12, 2007	35.05	35.12	34.71	35.12
2369	NASDAQ	USLM	Mon, Jun 11, 2007	34.61	35.45	34.51	35.45
2368	NASDAQ	USLM	Fri, Jun 8, 2007	35.04	35.37	35.04	35.37
2367	NASDAQ	USLM	Thu, Jun 7, 2007	35.50	35.85	35.50	35.51
2366	NASDAQ	USLM	Wed, Jun 6, 2007	34.75	35.59	34.75	35.59
2365	NASDAQ	USLM	Tue, Jun 5, 2007	34.90	35.57	34.90	35.54
2364	NASDAQ	USLM	Mon, Jun 4, 2007	34.54	35.74	34.54	35.39
2363	NASDAQ	USLM	Fri, Jun 1, 2007	34.60	35.00	34.56	35.00
2362	NASDAQ	USLM	Thu, May 31, 2007	34.67	34.85	34.66	34.69
2361	NASDAQ	USLM	Wed, May 30, 2007	34.66	34.66	34.61	34.62
2360	NASDAQ	USLM	Tue, May 29, 2007	34.50	35.60	34.47	34.74
2359	NASDAQ	USLM	Fri, May 25, 2007	34.99	34.99	34.46	34.61
2358	NASDAQ	USLM	Thu, May 24, 2007	35.38	35.42	35.26	35.26
2357	NASDAQ	USLM	Wed, May 23, 2007	35.52	35.66	35.48	35.51
2356	NASDAQ	USLM	Tue, May 22, 2007	35.35	35.35	35.32	35.33
2355	NASDAQ	USLM	Mon, May 21, 2007	34.96	35.18	34.96	35.18
2354	NASDAQ	USLM	Fri, May 18, 2007	35.13	35.32	34.96	35.02
2353	NASDAQ	USLM	Thu, May 17, 2007	34.96	35.82	34.95	35.73
2352	NASDAQ	USLM	Wed, May 16, 2007	35.36	35.84	35.36	35.84
2351	NASDAQ	USLM	Tue, May 15, 2007	34.76	35.19	34.76	35.19
2350	NASDAQ	USLM	Mon, May 14, 2007	35.52	35.52	34.38	35.05
2349	NASDAQ	USLM	Fri, May 11, 2007	35.64	35.97	35.64	35.96
2348	NASDAQ	USLM	Thu, May 10, 2007	35.92	35.95	35.61	35.79
2347	NASDAQ	USLM	Wed, May 9, 2007	35.08	35.64	34.48	35.18
2346	NASDAQ	USLM	Tue, May 8, 2007	35.90	35.95	35.43	35.48
2345	NASDAQ	USLM	Mon, May 7, 2007	35.36	35.95	32.27	35.95
2344	NASDAQ	USLM	Fri, May 4, 2007	34.47	35.95	34.35	35.95
2343	NASDAQ	USLM	Thu, May 3, 2007	34.96	34.97	34.10	34.37
2342	NASDAQ	USLM	Wed, May 2, 2007	35.76	35.76	34.53	35.39
2341	NASDAQ	USLM	Tue, May 1, 2007	36.13	36.52	35.75	36.11
2340	NASDAQ	USLM	Mon, Apr 30, 2007	36.51	36.74	36.33	36.35
2339	NASDAQ	USLM	Fri, Apr 27, 2007	36.39	36.60	36.39	36.48
2338	NASDAQ	USLM	Thu, Apr 26, 2007	35.09	36.10	35.01	36.02
2337	NASDAQ	USLM	Wed, Apr 25, 2007	36.00	36.15	35.90	35.95
2336	NASDAQ	USLM	Tue, Apr 24, 2007	34.80	35.52	34.64	35.52
2335	NASDAQ	USLM	Mon, Apr 23, 2007	34.98	34.98	34.67	34.80
2334	NASDAQ	USLM	Fri, Apr 20, 2007	34.89	34.94	34.66	34.92
2333	NASDAQ	USLM	Thu, Apr 19, 2007	34.00	34.81	34.00	34.66
2332	NASDAQ	USLM	Wed, Apr 18, 2007	34.21	34.35	34.00	34.23
2331	NASDAQ	USLM	Tue, Apr 17, 2007	34.48	34.48	34.00	34.17
2330	NASDAQ	USLM	Mon, Apr 16, 2007	33.70	34.19	33.61	34.19
2329	NASDAQ	USLM	Fri, Apr 13, 2007	33.50	33.70	33.50	33.70
2328	NASDAQ	USLM	Thu, Apr 12, 2007	33.50	33.50	33.21	33.49
2327	NASDAQ	USLM	Wed, Apr 11, 2007	33.21	33.50	32.34	33.40
2326	NASDAQ	USLM	Tue, Apr 10, 2007	33.24	33.44	33.15	33.44
2325	NASDAQ	USLM	Mon, Apr 9, 2007	33.50	33.50	33.28	33.29
2324	NASDAQ	USLM	Thu, Apr 5, 2007	32.25	33.50	32.25	33.32
2323	NASDAQ	USLM	Wed, Apr 4, 2007	31.70	32.06	31.70	32.06
2322	NASDAQ	USLM	Tue, Apr 3, 2007	30.81	32.00	30.81	31.50
2321	NASDAQ	USLM	Mon, Apr 2, 2007	30.78	31.26	30.78	31.22
2320	NASDAQ	USLM	Fri, Mar 30, 2007	30.47	30.76	30.23	30.75
2319	NASDAQ	USLM	Thu, Mar 29, 2007	30.26	30.45	30.17	30.45
2318	NASDAQ	USLM	Wed, Mar 28, 2007	30.50	30.50	30.12	30.21
2317	NASDAQ	USLM	Tue, Mar 27, 2007	30.40	30.60	30.18	30.30
2316	NASDAQ	USLM	Mon, Mar 26, 2007	30.60	30.60	30.08	30.40
2315	NASDAQ	USLM	Fri, Mar 23, 2007	30.56	30.56	30.17	30.50
2314	NASDAQ	USLM	Thu, Mar 22, 2007	30.02	30.72	30.02	30.72
2313	NASDAQ	USLM	Wed, Mar 21, 2007	31.01	31.02	29.91	30.58
2312	NASDAQ	USLM	Tue, Mar 20, 2007	31.00	31.21	31.00	31.21
2311	NASDAQ	USLM	Mon, Mar 19, 2007	30.78	31.23	30.78	31.00
2310	NASDAQ	USLM	Fri, Mar 16, 2007	31.00	31.19	31.00	31.19
2309	NASDAQ	USLM	Thu, Mar 15, 2007	29.65	31.14	29.65	31.14
2308	NASDAQ	USLM	Wed, Mar 14, 2007	31.00	31.61	31.00	31.00
2307	NASDAQ	USLM	Tue, Mar 13, 2007	31.06	31.06	31.00	31.00
2306	NASDAQ	USLM	Mon, Mar 12, 2007	31.61	31.61	31.01	31.05
2305	NASDAQ	USLM	Fri, Mar 9, 2007	32.00	32.00	31.83	32.00
2304	NASDAQ	USLM	Thu, Mar 8, 2007	30.65	31.89	30.65	31.60
2303	NASDAQ	USLM	Wed, Mar 7, 2007	30.66	31.25	30.66	30.96
2302	NASDAQ	USLM	Tue, Mar 6, 2007	30.14	30.65	30.14	30.65
2301	NASDAQ	USLM	Mon, Mar 5, 2007	30.75	30.75	30.19	30.32
2300	NASDAQ	USLM	Fri, Mar 2, 2007	31.24	31.24	30.11	30.86
2299	NASDAQ	USLM	Thu, Mar 1, 2007	30.13	31.46	30.13	30.88
2298	NASDAQ	USLM	Wed, Feb 28, 2007	30.15	30.90	30.15	30.63
2297	NASDAQ	USLM	Tue, Feb 27, 2007	30.50	30.51	30.25	30.25
2296	NASDAQ	USLM	Mon, Feb 26, 2007	30.70	30.88	30.44	30.60
2295	NASDAQ	USLM	Fri, Feb 23, 2007	30.62	30.90	30.32	30.72
2294	NASDAQ	USLM	Thu, Feb 22, 2007	30.78	31.00	30.76	30.76
2293	NASDAQ	USLM	Wed, Feb 21, 2007	31.25	31.43	30.51	30.73
2292	NASDAQ	USLM	Tue, Feb 20, 2007	30.53	31.09	30.53	30.85
2291	NASDAQ	USLM	Fri, Feb 16, 2007	30.85	30.88	30.52	30.88
2290	NASDAQ	USLM	Thu, Feb 15, 2007	30.87	31.00	30.69	30.80
2289	NASDAQ	USLM	Wed, Feb 14, 2007	30.75	31.05	30.28	30.59
2288	NASDAQ	USLM	Tue, Feb 13, 2007	30.65	30.66	30.59	30.59
2287	NASDAQ	USLM	Mon, Feb 12, 2007	30.73	30.88	30.17	30.27
2286	NASDAQ	USLM	Fri, Feb 9, 2007	30.60	30.67	30.30	30.51
2285	NASDAQ	USLM	Thu, Feb 8, 2007	30.52	30.59	30.50	30.59
2284	NASDAQ	USLM	Wed, Feb 7, 2007	30.50	30.70	30.40	30.42
2283	NASDAQ	USLM	Tue, Feb 6, 2007	30.50	30.51	30.00	30.20
2282	NASDAQ	USLM	Mon, Feb 5, 2007	30.52	31.29	29.99	30.38
2281	NASDAQ	USLM	Fri, Feb 2, 2007	32.15	32.95	31.05	31.05
2280	NASDAQ	USLM	Thu, Feb 1, 2007	32.95	33.00	32.62	32.62
2279	NASDAQ	USLM	Wed, Jan 31, 2007	32.79	33.00	32.38	32.90
2278	NASDAQ	USLM	Tue, Jan 30, 2007	31.45	32.82	31.45	32.45
2277	NASDAQ	USLM	Mon, Jan 29, 2007	30.87	31.30	30.69	31.21
2276	NASDAQ	USLM	Fri, Jan 26, 2007	30.70	30.70	30.40	30.65
2275	NASDAQ	USLM	Thu, Jan 25, 2007	30.52	30.90	30.25	30.25
2274	NASDAQ	USLM	Wed, Jan 24, 2007	30.95	30.95	30.14	30.85
2273	NASDAQ	USLM	Tue, Jan 23, 2007	30.23	31.25	30.23	30.45
2272	NASDAQ	USLM	Mon, Jan 22, 2007	30.34	30.38	29.90	29.93
2271	NASDAQ	USLM	Fri, Jan 19, 2007	29.91	30.33	29.75	30.00
2270	NASDAQ	USLM	Thu, Jan 18, 2007	30.12	30.12	29.40	29.71
2269	NASDAQ	USLM	Wed, Jan 17, 2007	30.35	30.81	29.85	30.08
2268	NASDAQ	USLM	Tue, Jan 16, 2007	29.68	30.58	29.68	30.30
2267	NASDAQ	USLM	Fri, Jan 12, 2007	29.85	29.85	29.30	29.30
2266	NASDAQ	USLM	Thu, Jan 11, 2007	29.18	29.40	29.18	29.19
2265	NASDAQ	USLM	Wed, Jan 10, 2007	29.09	29.34	29.09	29.25
2264	NASDAQ	USLM	Tue, Jan 9, 2007	29.53	29.71	29.30	29.30
2263	NASDAQ	USLM	Mon, Jan 8, 2007	29.75	29.84	29.70	29.70
2262	NASDAQ	USLM	Fri, Jan 5, 2007	29.90	29.90	29.75	29.75
2261	NASDAQ	USLM	Thu, Jan 4, 2007	29.75	30.00	29.75	29.94
2260	NASDAQ	USLM	Wed, Jan 3, 2007	30.09	30.25	29.85	29.91
2259	NASDAQ	USLM	Fri, Dec 29, 2006	30.01	30.30	30.01	30.15
2258	NASDAQ	USLM	Thu, Dec 28, 2006	30.07	30.27	30.07	30.20
2257	NASDAQ	USLM	Wed, Dec 27, 2006	30.46	30.46	30.19	30.37
2256	NASDAQ	USLM	Tue, Dec 26, 2006	30.77	30.77	30.00	30.11
2255	NASDAQ	USLM	Fri, Dec 22, 2006	31.61	31.61	30.84	30.84
2254	NASDAQ	USLM	Thu, Dec 21, 2006	31.67	32.00	31.20	32.00
2253	NASDAQ	USLM	Wed, Dec 20, 2006	32.43	33.40	32.11	32.17
2252	NASDAQ	USLM	Tue, Dec 19, 2006	34.75	34.75	32.50	33.17
2251	NASDAQ	USLM	Mon, Dec 18, 2006	35.31	35.31	34.10	34.67
2250	NASDAQ	USLM	Fri, Dec 15, 2006	35.42	35.94	35.31	35.37
2249	NASDAQ	USLM	Thu, Dec 14, 2006	35.94	36.00	35.60	36.00
2248	NASDAQ	USLM	Wed, Dec 13, 2006	34.49	36.02	34.49	36.02
2247	NASDAQ	USLM	Tue, Dec 12, 2006	36.14	36.14	34.25	35.25
2246	NASDAQ	USLM	Mon, Dec 11, 2006	35.70	36.15	35.51	36.05
2245	NASDAQ	USLM	Fri, Dec 8, 2006	36.00	36.12	35.97	36.12
2244	NASDAQ	USLM	Thu, Dec 7, 2006	36.00	36.15	35.81	36.12
2243	NASDAQ	USLM	Wed, Dec 6, 2006	35.03	36.60	35.03	36.00
2242	NASDAQ	USLM	Tue, Dec 5, 2006	34.73	35.19	34.67	35.19
2241	NASDAQ	USLM	Mon, Dec 4, 2006	34.36	34.75	34.36	34.75
2240	NASDAQ	USLM	Fri, Dec 1, 2006	34.73	34.86	34.39	34.60
2239	NASDAQ	USLM	Thu, Nov 30, 2006	34.70	34.85	34.56	34.78
2238	NASDAQ	USLM	Wed, Nov 29, 2006	33.85	34.95	33.72	34.09
2237	NASDAQ	USLM	Tue, Nov 28, 2006	32.25	33.60	32.25	33.32
2236	NASDAQ	USLM	Mon, Nov 27, 2006	32.39	32.47	32.00	32.40
2235	NASDAQ	USLM	Fri, Nov 24, 2006	31.64	32.00	31.44	32.00
2234	NASDAQ	USLM	Wed, Nov 22, 2006	31.43	31.62	31.16	31.61
2233	NASDAQ	USLM	Tue, Nov 21, 2006	31.13	31.49	30.84	31.15
2232	NASDAQ	USLM	Mon, Nov 20, 2006	31.21	31.21	30.85	30.85
2231	NASDAQ	USLM	Fri, Nov 17, 2006	31.20	31.20	30.84	31.00
2230	NASDAQ	USLM	Thu, Nov 16, 2006	31.31	31.57	31.11	31.11
2229	NASDAQ	USLM	Wed, Nov 15, 2006	31.54	31.54	30.84	31.04
2228	NASDAQ	USLM	Tue, Nov 14, 2006	31.48	31.48	31.01	31.01
2227	NASDAQ	USLM	Mon, Nov 13, 2006	31.30	31.37	31.00	31.18
2226	NASDAQ	USLM	Fri, Nov 10, 2006	31.88	31.88	31.05	31.08
2225	NASDAQ	USLM	Thu, Nov 9, 2006	31.18	31.48	31.06	31.07
2224	NASDAQ	USLM	Wed, Nov 8, 2006	30.92	31.18	30.92	31.18
2223	NASDAQ	USLM	Tue, Nov 7, 2006	31.00	31.06	30.50	30.51
2222	NASDAQ	USLM	Mon, Nov 6, 2006	30.53	30.99	30.49	30.98
2221	NASDAQ	USLM	Fri, Nov 3, 2006	31.80	31.79	30.48	31.07
2220	NASDAQ	USLM	Thu, Nov 2, 2006	31.00	31.00	30.22	30.63
2219	NASDAQ	USLM	Wed, Nov 1, 2006	30.99	31.20	30.78	30.78
2218	NASDAQ	USLM	Tue, Oct 31, 2006	31.63	31.63	31.25	31.25
2217	NASDAQ	USLM	Mon, Oct 30, 2006	31.31	31.31	31.30	31.30
2216	NASDAQ	USLM	Fri, Oct 27, 2006	32.65	32.71	31.70	31.70
2215	NASDAQ	USLM	Thu, Oct 26, 2006	31.97	32.40	31.60	32.40
2214	NASDAQ	USLM	Wed, Oct 25, 2006	31.55	32.13	31.50	31.92
2213	NASDAQ	USLM	Tue, Oct 24, 2006	30.99	31.45	30.71	31.35
2212	NASDAQ	USLM	Mon, Oct 23, 2006	30.70	30.85	30.15	30.74
2211	NASDAQ	USLM	Fri, Oct 20, 2006	30.75	30.95	30.39	30.45
2210	NASDAQ	USLM	Thu, Oct 19, 2006	31.06	31.44	31.06	31.26
2209	NASDAQ	USLM	Wed, Oct 18, 2006	30.89	31.60	30.15	31.16
2208	NASDAQ	USLM	Tue, Oct 17, 2006	31.51	31.67	30.50	30.55
2207	NASDAQ	USLM	Mon, Oct 16, 2006	31.88	31.88	30.98	31.63
2206	NASDAQ	USLM	Fri, Oct 13, 2006	31.00	32.00	30.94	31.74
2205	NASDAQ	USLM	Thu, Oct 12, 2006	30.16	30.94	30.05	30.91
2204	NASDAQ	USLM	Wed, Oct 11, 2006	30.05	30.54	30.05	30.22
2203	NASDAQ	USLM	Tue, Oct 10, 2006	29.43	30.09	29.25	30.00
2202	NASDAQ	USLM	Mon, Oct 9, 2006	29.28	29.77	29.28	29.41
2201	NASDAQ	USLM	Fri, Oct 6, 2006	29.51	29.80	29.39	29.49
2200	NASDAQ	USLM	Thu, Oct 5, 2006	29.41	29.61	29.41	29.50
2199	NASDAQ	USLM	Wed, Oct 4, 2006	30.50	30.50	29.76	29.76
2198	NASDAQ	USLM	Tue, Oct 3, 2006	30.65	30.69	30.25	30.28
2197	NASDAQ	USLM	Mon, Oct 2, 2006	30.87	30.87	30.67	30.67
2196	NASDAQ	USLM	Fri, Sep 29, 2006	30.63	31.25	30.63	30.70
2195	NASDAQ	USLM	Thu, Sep 28, 2006	30.00	31.07	30.00	30.43
2194	NASDAQ	USLM	Wed, Sep 27, 2006	30.29	30.45	29.52	29.98
2193	NASDAQ	USLM	Tue, Sep 26, 2006	30.02	30.40	30.01	30.01
2192	NASDAQ	USLM	Mon, Sep 25, 2006	30.93	30.93	30.12	30.12
2191	NASDAQ	USLM	Fri, Sep 22, 2006	30.10	30.95	30.00	30.93
2190	NASDAQ	USLM	Thu, Sep 21, 2006	30.12	30.23	30.11	30.11
2189	NASDAQ	USLM	Wed, Sep 20, 2006	30.25	30.65	29.81	30.15
2188	NASDAQ	USLM	Tue, Sep 19, 2006	30.30	30.37	30.30	30.30
2187	NASDAQ	USLM	Mon, Sep 18, 2006	30.25	30.66	29.76	30.38
2186	NASDAQ	USLM	Fri, Sep 15, 2006	30.96	31.21	30.36	30.54
2185	NASDAQ	USLM	Thu, Sep 14, 2006	32.46	32.71	31.83	32.01
2184	NASDAQ	USLM	Wed, Sep 13, 2006	33.20	33.42	32.80	33.04
2183	NASDAQ	USLM	Tue, Sep 12, 2006	32.75	33.42	32.53	33.20
2182	NASDAQ	USLM	Mon, Sep 11, 2006	33.25	33.72	32.76	32.76
2181	NASDAQ	USLM	Fri, Sep 8, 2006	33.39	33.50	33.25	33.29
2180	NASDAQ	USLM	Thu, Sep 7, 2006	34.00	34.00	33.60	33.74
2179	NASDAQ	USLM	Wed, Sep 6, 2006	34.30	34.37	33.83	34.29
2178	NASDAQ	USLM	Tue, Sep 5, 2006	35.06	35.06	34.59	34.62
2177	NASDAQ	USLM	Fri, Sep 1, 2006	35.26	35.26	33.40	34.68
2176	NASDAQ	USLM	Thu, Aug 31, 2006	35.07	35.39	34.82	35.26
2175	NASDAQ	USLM	Wed, Aug 30, 2006	34.87	35.37	34.53	35.04
2174	NASDAQ	USLM	Tue, Aug 29, 2006	36.00	36.00	35.37	35.37
2173	NASDAQ	USLM	Mon, Aug 28, 2006	34.32	35.95	34.32	35.95
2172	NASDAQ	USLM	Fri, Aug 25, 2006	34.00	34.33	34.00	34.32
2171	NASDAQ	USLM	Thu, Aug 24, 2006	33.63	34.21	33.63	34.10
2170	NASDAQ	USLM	Wed, Aug 23, 2006	33.80	34.09	33.77	33.94
2169	NASDAQ	USLM	Tue, Aug 22, 2006	32.99	34.46	32.99	34.20
2168	NASDAQ	USLM	Mon, Aug 21, 2006	34.00	34.00	33.31	33.70
2167	NASDAQ	USLM	Fri, Aug 18, 2006	33.82	34.75	33.73	34.25
2166	NASDAQ	USLM	Thu, Aug 17, 2006	33.98	34.00	33.32	34.00
2165	NASDAQ	USLM	Wed, Aug 16, 2006	34.15	34.15	33.62	33.69
2164	NASDAQ	USLM	Tue, Aug 15, 2006	34.07	34.09	33.39	33.81
2163	NASDAQ	USLM	Mon, Aug 14, 2006	34.40	34.40	33.55	34.07
2162	NASDAQ	USLM	Fri, Aug 11, 2006	33.89	34.23	33.80	33.88
2161	NASDAQ	USLM	Thu, Aug 10, 2006	33.29	34.13	33.24	33.87
2160	NASDAQ	USLM	Wed, Aug 9, 2006	34.33	34.33	34.00	34.00
2159	NASDAQ	USLM	Tue, Aug 8, 2006	34.16	34.48	33.85	34.30
2158	NASDAQ	USLM	Mon, Aug 7, 2006	33.67	34.47	33.00	34.42
2157	NASDAQ	USLM	Fri, Aug 4, 2006	33.93	34.90	33.11	33.36
2156	NASDAQ	USLM	Thu, Aug 3, 2006	32.99	33.58	32.71	33.46
2155	NASDAQ	USLM	Wed, Aug 2, 2006	35.01	35.41	34.52	34.63
2154	NASDAQ	USLM	Tue, Aug 1, 2006	34.49	35.46	34.00	35.00
2153	NASDAQ	USLM	Mon, Jul 31, 2006	31.99	34.53	31.99	34.23
2152	NASDAQ	USLM	Fri, Jul 28, 2006	32.00	32.75	31.10	32.55
2151	NASDAQ	USLM	Thu, Jul 27, 2006	32.00	32.00	30.74	31.22
2150	NASDAQ	USLM	Wed, Jul 26, 2006	32.56	32.57	31.83	31.91
2149	NASDAQ	USLM	Tue, Jul 25, 2006	30.94	32.86	30.94	32.07
2148	NASDAQ	USLM	Mon, Jul 24, 2006	31.51	31.60	31.23	31.46
2147	NASDAQ	USLM	Fri, Jul 21, 2006	31.95	32.25	31.39	31.39
2146	NASDAQ	USLM	Thu, Jul 20, 2006	31.95	32.37	31.37	32.09
2145	NASDAQ	USLM	Wed, Jul 19, 2006	32.02	32.76	29.99	31.28
2144	NASDAQ	USLM	Tue, Jul 18, 2006	29.03	30.50	29.03	29.81
2143	NASDAQ	USLM	Mon, Jul 17, 2006	30.19	30.19	29.25	29.51
2142	NASDAQ	USLM	Fri, Jul 14, 2006	30.02	30.26	30.02	30.26
2141	NASDAQ	USLM	Thu, Jul 13, 2006	31.57	31.57	30.48	30.70
2140	NASDAQ	USLM	Wed, Jul 12, 2006	31.00	32.18	31.00	31.56
2139	NASDAQ	USLM	Tue, Jul 11, 2006	30.30	30.50	30.11	30.50
2138	NASDAQ	USLM	Mon, Jul 10, 2006	30.00	30.60	29.86	30.05
2137	NASDAQ	USLM	Fri, Jul 7, 2006	31.98	32.13	29.06	29.70
2136	NASDAQ	USLM	Thu, Jul 6, 2006	32.00	32.85	31.31	32.62
2135	NASDAQ	USLM	Wed, Jul 5, 2006	33.00	33.25	32.35	32.35
2134	NASDAQ	USLM	Mon, Jul 3, 2006	33.00	33.00	32.51	32.95
2133	NASDAQ	USLM	Fri, Jun 30, 2006	32.58	33.00	32.15	32.89
2132	NASDAQ	USLM	Thu, Jun 29, 2006	33.25	33.25	32.54	33.05
2131	NASDAQ	USLM	Wed, Jun 28, 2006	34.26	34.26	33.10	33.49
2130	NASDAQ	USLM	Tue, Jun 27, 2006	30.55	34.20	30.55	33.97
2129	NASDAQ	USLM	Mon, Jun 26, 2006	29.00	30.06	29.00	29.84
2128	NASDAQ	USLM	Fri, Jun 23, 2006	29.05	29.44	28.50	28.96
2127	NASDAQ	USLM	Thu, Jun 22, 2006	29.59	29.64	29.00	29.29
2126	NASDAQ	USLM	Wed, Jun 21, 2006	28.80	29.97	28.80	29.54
2125	NASDAQ	USLM	Tue, Jun 20, 2006	28.38	29.09	28.38	28.50
2124	NASDAQ	USLM	Mon, Jun 19, 2006	28.83	29.07	28.50	28.56
2123	NASDAQ	USLM	Fri, Jun 16, 2006	27.98	29.75	27.98	28.96
2122	NASDAQ	USLM	Thu, Jun 15, 2006	28.90	28.98	27.88	28.78
2121	NASDAQ	USLM	Wed, Jun 14, 2006	28.91	28.91	27.15	28.30
2120	NASDAQ	USLM	Tue, Jun 13, 2006	28.93	28.94	28.17	28.40
2119	NASDAQ	USLM	Mon, Jun 12, 2006	29.15	29.54	29.05	29.06
2118	NASDAQ	USLM	Fri, Jun 9, 2006	30.17	30.98	28.88	29.62
2117	NASDAQ	USLM	Thu, Jun 8, 2006	30.36	30.80	29.50	29.84
2116	NASDAQ	USLM	Wed, Jun 7, 2006	31.20	31.44	30.12	31.02
2115	NASDAQ	USLM	Tue, Jun 6, 2006	30.94	31.81	30.94	31.00
2114	NASDAQ	USLM	Mon, Jun 5, 2006	31.42	32.68	31.27	31.27
2113	NASDAQ	USLM	Fri, Jun 2, 2006	33.00	33.00	31.27	31.84
2112	NASDAQ	USLM	Thu, Jun 1, 2006	33.73	33.73	31.29	32.52
2111	NASDAQ	USLM	Wed, May 31, 2006	33.21	33.33	31.50	33.13
2110	NASDAQ	USLM	Tue, May 30, 2006	32.97	33.50	32.53	32.58
2109	NASDAQ	USLM	Fri, May 26, 2006	32.78	33.22	32.70	32.80
2108	NASDAQ	USLM	Thu, May 25, 2006	34.01	34.04	32.77	33.15
2107	NASDAQ	USLM	Wed, May 24, 2006	32.80	34.45	32.80	33.62
2106	NASDAQ	USLM	Tue, May 23, 2006	31.88	33.28	31.34	33.19
2105	NASDAQ	USLM	Mon, May 22, 2006	31.50	33.18	31.50	32.30
2104	NASDAQ	USLM	Fri, May 19, 2006	28.37	32.26	28.37	32.06
2103	NASDAQ	USLM	Thu, May 18, 2006	30.43	30.46	30.25	30.25
2102	NASDAQ	USLM	Wed, May 17, 2006	28.36	30.15	28.36	29.98
2101	NASDAQ	USLM	Tue, May 16, 2006	28.88	29.46	27.53	29.08
2100	NASDAQ	USLM	Mon, May 15, 2006	30.46	30.46	29.00	29.39
2099	NASDAQ	USLM	Fri, May 12, 2006	32.01	32.01	31.26	31.46
2098	NASDAQ	USLM	Thu, May 11, 2006	34.07	34.07	32.00	32.02
2097	NASDAQ	USLM	Wed, May 10, 2006	35.06	35.77	34.04	34.23
2096	NASDAQ	USLM	Tue, May 9, 2006	35.86	35.86	35.30	35.33
2095	NASDAQ	USLM	Mon, May 8, 2006	35.68	35.71	35.35	35.35
2094	NASDAQ	USLM	Fri, May 5, 2006	34.35	35.60	33.60	35.41
2093	NASDAQ	USLM	Thu, May 4, 2006	35.15	36.40	32.54	35.50
2092	NASDAQ	USLM	Wed, May 3, 2006	34.39	34.65	34.18	34.49
2091	NASDAQ	USLM	Tue, May 2, 2006	32.70	35.00	32.70	35.00
2090	NASDAQ	USLM	Mon, May 1, 2006	30.26	32.58	30.26	32.58
2089	NASDAQ	USLM	Fri, Apr 28, 2006	28.61	31.45	28.61	31.00
2088	NASDAQ	USLM	Thu, Apr 27, 2006	29.50	29.60	29.21	29.48
2087	NASDAQ	USLM	Wed, Apr 26, 2006	29.50	29.50	29.25	29.50
2086	NASDAQ	USLM	Tue, Apr 25, 2006	28.51	29.50	28.51	29.49
2085	NASDAQ	USLM	Mon, Apr 24, 2006	29.25	29.49	29.25	29.40
2084	NASDAQ	USLM	Fri, Apr 21, 2006	29.54	29.87	29.24	29.37
2083	NASDAQ	USLM	Thu, Apr 20, 2006	30.09	30.10	30.00	30.01
2082	NASDAQ	USLM	Wed, Apr 19, 2006	30.05	30.49	29.64	30.49
2081	NASDAQ	USLM	Tue, Apr 18, 2006	30.48	30.51	30.28	30.51
2080	NASDAQ	USLM	Mon, Apr 17, 2006	30.47	31.50	29.64	30.50
2079	NASDAQ	USLM	Thu, Apr 13, 2006	29.74	30.16	29.74	30.05
2078	NASDAQ	USLM	Wed, Apr 12, 2006	27.19	29.26	27.19	29.26
2077	NASDAQ	USLM	Tue, Apr 11, 2006	28.39	28.46	28.29	28.35
2076	NASDAQ	USLM	Mon, Apr 10, 2006	27.00	28.25	27.00	28.25
2075	NASDAQ	USLM	Fri, Apr 7, 2006	26.70	27.00	26.70	27.00
2074	NASDAQ	USLM	Thu, Apr 6, 2006	25.40	26.97	25.40	26.60
2073	NASDAQ	USLM	Wed, Apr 5, 2006	25.32	26.73	25.24	26.52
2072	NASDAQ	USLM	Tue, Apr 4, 2006	26.81	26.81	26.69	26.69
2071	NASDAQ	USLM	Mon, Apr 3, 2006	27.19	27.82	27.19	27.24
2070	NASDAQ	USLM	Fri, Mar 31, 2006	27.20	27.59	27.15	27.55
2069	NASDAQ	USLM	Thu, Mar 30, 2006	27.25	27.29	26.95	26.95
2068	NASDAQ	USLM	Wed, Mar 29, 2006	26.90	27.25	26.50	27.21
2067	NASDAQ	USLM	Tue, Mar 28, 2006	26.50	26.82	26.44	26.73
2066	NASDAQ	USLM	Mon, Mar 27, 2006	25.82	26.31	25.75	26.31
2065	NASDAQ	USLM	Fri, Mar 24, 2006	24.57	25.66	24.57	25.50
2064	NASDAQ	USLM	Thu, Mar 23, 2006	25.15	25.51	25.00	25.03
2063	NASDAQ	USLM	Wed, Mar 22, 2006	24.40	25.10	24.40	25.10
2062	NASDAQ	USLM	Tue, Mar 21, 2006	24.89	24.90	24.71	24.71
2061	NASDAQ	USLM	Mon, Mar 20, 2006	24.90	24.90	24.74	24.77
2060	NASDAQ	USLM	Fri, Mar 17, 2006	24.72	25.01	24.72	25.01
2059	NASDAQ	USLM	Thu, Mar 16, 2006	23.10	25.29	23.10	24.72
2058	NASDAQ	USLM	Wed, Mar 15, 2006	23.50	23.50	23.16	23.16
2057	NASDAQ	USLM	Tue, Mar 14, 2006	23.80	24.19	23.11	23.23
2056	NASDAQ	USLM	Mon, Mar 13, 2006	23.35	23.98	23.20	23.40
2055	NASDAQ	USLM	Fri, Mar 10, 2006	23.50	23.76	23.36	23.64
2054	NASDAQ	USLM	Thu, Mar 9, 2006	23.16	24.26	23.10	23.60
2053	NASDAQ	USLM	Wed, Mar 8, 2006	24.34	24.40	24.00	24.33
2052	NASDAQ	USLM	Tue, Mar 7, 2006	24.49	24.88	23.95	24.34
2051	NASDAQ	USLM	Mon, Mar 6, 2006	24.18	24.18	23.03	23.92
2050	NASDAQ	USLM	Fri, Mar 3, 2006	25.18	25.50	24.57	24.60
2049	NASDAQ	USLM	Thu, Mar 2, 2006	23.99	24.91	23.99	24.91
2048	NASDAQ	USLM	Wed, Mar 1, 2006	25.54	26.37	23.51	24.00
2047	NASDAQ	USLM	Tue, Feb 28, 2006	26.35	26.36	25.51	25.84
2046	NASDAQ	USLM	Mon, Feb 27, 2006	25.92	26.34	25.21	25.59
2045	NASDAQ	USLM	Fri, Feb 24, 2006	26.01	26.86	26.01	26.35
2044	NASDAQ	USLM	Thu, Feb 23, 2006	26.68	26.68	26.00	26.50
2043	NASDAQ	USLM	Wed, Feb 22, 2006	25.94	26.79	25.94	26.64
2042	NASDAQ	USLM	Tue, Feb 21, 2006	25.94	26.09	25.56	25.56
2041	NASDAQ	USLM	Fri, Feb 17, 2006	25.69	25.79	25.56	25.57
2040	NASDAQ	USLM	Thu, Feb 16, 2006	25.27	25.35	25.27	25.35
2039	NASDAQ	USLM	Wed, Feb 15, 2006	25.28	25.28	25.28	25.28
2038	NASDAQ	USLM	Tue, Feb 14, 2006	25.05	25.70	25.05	25.62
2037	NASDAQ	USLM	Mon, Feb 13, 2006	24.87	26.00	24.87	25.19
2036	NASDAQ	USLM	Fri, Feb 10, 2006	24.95	25.01	24.95	25.00
2035	NASDAQ	USLM	Thu, Feb 9, 2006	25.69	25.77	24.87	24.87
2034	NASDAQ	USLM	Wed, Feb 8, 2006	25.62	25.79	25.62	25.79
2033	NASDAQ	USLM	Tue, Feb 7, 2006	27.70	27.70	25.75	25.80
2032	NASDAQ	USLM	Mon, Feb 6, 2006	27.50	27.84	26.98	26.98
2031	NASDAQ	USLM	Fri, Feb 3, 2006	27.98	27.98	25.35	27.64
2030	NASDAQ	USLM	Thu, Feb 2, 2006	27.60	27.98	27.56	27.98
2029	NASDAQ	USLM	Wed, Feb 1, 2006	27.01	27.99	27.01	27.57
2028	NASDAQ	USLM	Tue, Jan 31, 2006	27.22	27.63	27.22	27.46
2027	NASDAQ	USLM	Mon, Jan 30, 2006	27.90	27.99	27.63	27.63
2026	NASDAQ	USLM	Fri, Jan 27, 2006	26.72	27.50	26.62	27.50
2025	NASDAQ	USLM	Thu, Jan 26, 2006	26.27	26.72	26.26	26.40
2024	NASDAQ	USLM	Wed, Jan 25, 2006	26.25	26.65	25.34	26.00
2023	NASDAQ	USLM	Tue, Jan 24, 2006	25.90	25.92	25.88	25.88
2022	NASDAQ	USLM	Mon, Jan 23, 2006	25.90	25.90	25.57	25.87
2021	NASDAQ	USLM	Fri, Jan 20, 2006	25.69	26.50	25.69	26.01
2020	NASDAQ	USLM	Thu, Jan 19, 2006	26.85	27.00	26.23	26.23
2019	NASDAQ	USLM	Wed, Jan 18, 2006	24.56	27.40	24.56	26.75
2018	NASDAQ	USLM	Tue, Jan 17, 2006	24.70	25.60	24.69	25.03
2017	NASDAQ	USLM	Fri, Jan 13, 2006	24.51	24.74	24.46	24.69
2016	NASDAQ	USLM	Thu, Jan 12, 2006	23.95	24.75	23.95	24.14
2015	NASDAQ	USLM	Wed, Jan 11, 2006	24.84	24.84	23.82	24.04
2014	NASDAQ	USLM	Tue, Jan 10, 2006	24.96	25.36	24.60	25.11
2013	NASDAQ	USLM	Mon, Jan 9, 2006	24.88	26.07	24.88	25.21
2012	NASDAQ	USLM	Fri, Jan 6, 2006	26.07	26.07	24.78	24.88
2011	NASDAQ	USLM	Thu, Jan 5, 2006	25.69	25.83	25.00	25.02
2010	NASDAQ	USLM	Wed, Jan 4, 2006	25.98	26.00	25.40	25.60
2009	NASDAQ	USLM	Tue, Jan 3, 2006	25.92	26.60	25.90	26.06
2008	NASDAQ	USLM	Fri, Dec 30, 2005	26.42	26.89	26.08	26.47
2007	NASDAQ	USLM	Thu, Dec 29, 2005	26.01	27.00	26.01	27.00
2006	NASDAQ	USLM	Wed, Dec 28, 2005	26.82	27.10	26.70	26.91
2005	NASDAQ	USLM	Tue, Dec 27, 2005	27.24	27.24	26.96	27.00
2004	NASDAQ	USLM	Fri, Dec 23, 2005	26.99	27.50	26.81	27.24
2003	NASDAQ	USLM	Thu, Dec 22, 2005	26.90	27.23	26.90	26.92
2002	NASDAQ	USLM	Wed, Dec 21, 2005	25.63	27.41	25.63	27.33
2001	NASDAQ	USLM	Tue, Dec 20, 2005	25.78	26.92	25.20	26.01
2000	NASDAQ	USLM	Mon, Dec 19, 2005	26.24	26.87	25.20	26.25
1999	NASDAQ	USLM	Fri, Dec 16, 2005	26.28	26.28	24.75	25.23
1998	NASDAQ	USLM	Thu, Dec 15, 2005	27.80	27.80	26.32	26.68
1997	NASDAQ	USLM	Wed, Dec 14, 2005	25.65	27.99	25.27	27.70
1996	NASDAQ	USLM	Tue, Dec 13, 2005	25.15	26.13	25.01	25.55
1995	NASDAQ	USLM	Mon, Dec 12, 2005	25.90	26.01	25.18	25.64
1994	NASDAQ	USLM	Fri, Dec 9, 2005	25.45	27.02	24.75	25.64
1993	NASDAQ	USLM	Thu, Dec 8, 2005	27.90	27.96	26.27	26.30
1992	NASDAQ	USLM	Wed, Dec 7, 2005	28.99	29.23	27.91	28.18
1991	NASDAQ	USLM	Tue, Dec 6, 2005	29.12	29.65	29.12	29.46
1990	NASDAQ	USLM	Mon, Dec 5, 2005	29.89	29.91	29.60	29.70
1989	NASDAQ	USLM	Fri, Dec 2, 2005	28.54	29.59	28.54	29.12
1988	NASDAQ	USLM	Thu, Dec 1, 2005	29.50	29.71	28.58	28.83
1987	NASDAQ	USLM	Wed, Nov 30, 2005	28.50	29.83	28.50	29.19
1986	NASDAQ	USLM	Tue, Nov 29, 2005	27.80	28.92	27.80	28.55
1985	NASDAQ	USLM	Mon, Nov 28, 2005	28.01	28.46	28.01	28.20
1984	NASDAQ	USLM	Fri, Nov 25, 2005	26.44	28.44	26.44	27.62
1983	NASDAQ	USLM	Wed, Nov 23, 2005	26.00	27.00	25.84	26.78
1982	NASDAQ	USLM	Tue, Nov 22, 2005	25.90	26.94	25.80	25.93
1981	NASDAQ	USLM	Mon, Nov 21, 2005	25.98	26.65	25.91	26.30
1980	NASDAQ	USLM	Fri, Nov 18, 2005	25.51	26.86	25.51	26.70
1979	NASDAQ	USLM	Thu, Nov 17, 2005	26.00	26.38	25.87	26.16
1978	NASDAQ	USLM	Wed, Nov 16, 2005	25.10	26.33	25.10	26.10
1977	NASDAQ	USLM	Tue, Nov 15, 2005	23.80	25.27	23.46	25.00
1976	NASDAQ	USLM	Mon, Nov 14, 2005	24.81	24.99	24.03	24.10
1975	NASDAQ	USLM	Fri, Nov 11, 2005	25.51	26.23	25.11	25.39
1974	NASDAQ	USLM	Thu, Nov 10, 2005	25.62	26.15	25.62	26.00
1973	NASDAQ	USLM	Wed, Nov 9, 2005	25.90	26.48	25.69	26.11
1972	NASDAQ	USLM	Tue, Nov 8, 2005	25.52	27.67	25.52	26.38
1971	NASDAQ	USLM	Mon, Nov 7, 2005	26.11	26.25	26.00	26.00
1970	NASDAQ	USLM	Fri, Nov 4, 2005	26.41	26.44	25.94	26.26
1969	NASDAQ	USLM	Thu, Nov 3, 2005	26.46	26.46	25.50	25.88
1968	NASDAQ	USLM	Wed, Nov 2, 2005	25.50	25.50	24.25	25.00
1967	NASDAQ	USLM	Tue, Nov 1, 2005	23.68	24.18	23.05	24.07
1966	NASDAQ	USLM	Mon, Oct 31, 2005	23.50	24.99	23.06	24.17
1965	NASDAQ	USLM	Fri, Oct 28, 2005	26.49	26.50	23.00	23.83
1964	NASDAQ	USLM	Thu, Oct 27, 2005	27.95	28.09	25.93	26.75
1963	NASDAQ	USLM	Wed, Oct 26, 2005	32.51	32.51	28.00	28.20
1962	NASDAQ	USLM	Tue, Oct 25, 2005	28.00	28.97	27.86	28.70
1961	NASDAQ	USLM	Mon, Oct 24, 2005	27.19	27.59	26.22	27.20
1960	NASDAQ	USLM	Fri, Oct 21, 2005	25.38	27.54	25.38	27.05
1959	NASDAQ	USLM	Thu, Oct 20, 2005	24.42	25.20	24.25	24.73
1958	NASDAQ	USLM	Wed, Oct 19, 2005	23.57	24.65	23.41	24.30
1957	NASDAQ	USLM	Tue, Oct 18, 2005	23.85	24.06	23.85	23.90
1956	NASDAQ	USLM	Mon, Oct 17, 2005	23.92	25.16	23.31	24.09
1955	NASDAQ	USLM	Fri, Oct 14, 2005	24.35	24.43	23.10	23.68
1954	NASDAQ	USLM	Thu, Oct 13, 2005	30.83	30.83	23.50	24.79
1953	NASDAQ	USLM	Wed, Oct 12, 2005	28.70	30.35	28.70	29.84
1952	NASDAQ	USLM	Tue, Oct 11, 2005	27.95	29.00	27.67	29.00
1951	NASDAQ	USLM	Mon, Oct 10, 2005	26.87	29.48	26.45	27.88
1950	NASDAQ	USLM	Fri, Oct 7, 2005	25.47	27.05	25.13	26.81
1949	NASDAQ	USLM	Thu, Oct 6, 2005	28.14	28.50	25.56	25.90
1948	NASDAQ	USLM	Wed, Oct 5, 2005	32.10	32.10	28.83	29.12
1947	NASDAQ	USLM	Tue, Oct 4, 2005	35.00	35.17	30.11	32.36
1946	NASDAQ	USLM	Mon, Oct 3, 2005	34.98	35.35	34.15	35.33
1945	NASDAQ	USLM	Fri, Sep 30, 2005	35.75	35.75	34.00	34.15
1944	NASDAQ	USLM	Thu, Sep 29, 2005	35.86	35.86	35.17	35.55
1943	NASDAQ	USLM	Wed, Sep 28, 2005	35.43	35.89	35.01	35.62
1942	NASDAQ	USLM	Tue, Sep 27, 2005	35.97	35.97	35.25	35.70
1941	NASDAQ	USLM	Mon, Sep 26, 2005	35.05	35.68	35.00	35.50
1940	NASDAQ	USLM	Fri, Sep 23, 2005	35.31	35.38	33.70	34.96
1939	NASDAQ	USLM	Thu, Sep 22, 2005	35.18	35.32	33.95	35.05
1938	NASDAQ	USLM	Wed, Sep 21, 2005	35.36	35.40	34.79	34.85
1937	NASDAQ	USLM	Tue, Sep 20, 2005	35.00	35.35	34.07	34.77
1936	NASDAQ	USLM	Mon, Sep 19, 2005	34.93	34.93	34.00	34.77
1935	NASDAQ	USLM	Fri, Sep 16, 2005	33.74	34.87	32.70	34.39
1934	NASDAQ	USLM	Thu, Sep 15, 2005	31.78	33.68	30.91	33.40
1933	NASDAQ	USLM	Wed, Sep 14, 2005	33.78	34.12	30.20	32.65
1932	NASDAQ	USLM	Tue, Sep 13, 2005	34.45	34.45	33.81	34.12
1931	NASDAQ	USLM	Mon, Sep 12, 2005	34.17	34.20	33.52	34.19
1930	NASDAQ	USLM	Fri, Sep 9, 2005	33.40	33.99	32.11	33.84
1929	NASDAQ	USLM	Thu, Sep 8, 2005	31.87	33.75	31.31	33.28
1928	NASDAQ	USLM	Wed, Sep 7, 2005	32.96	33.37	31.20	32.98
1927	NASDAQ	USLM	Tue, Sep 6, 2005	30.93	32.15	30.46	32.15
1926	NASDAQ	USLM	Fri, Sep 2, 2005	30.00	30.20	28.61	30.14
1925	NASDAQ	USLM	Thu, Sep 1, 2005	28.50	30.15	28.41	29.86
1924	NASDAQ	USLM	Wed, Aug 31, 2005	24.79	28.60	24.79	28.08
1923	NASDAQ	USLM	Tue, Aug 30, 2005	26.07	26.07	24.42	24.79
1922	NASDAQ	USLM	Mon, Aug 29, 2005	24.45	25.74	24.12	25.74
1921	NASDAQ	USLM	Fri, Aug 26, 2005	23.92	24.49	23.40	24.14
1920	NASDAQ	USLM	Thu, Aug 25, 2005	20.80	23.17	20.75	23.17
1919	NASDAQ	USLM	Wed, Aug 24, 2005	21.01	21.09	20.92	20.92
1918	NASDAQ	USLM	Tue, Aug 23, 2005	21.25	21.40	21.25	21.26
1917	NASDAQ	USLM	Mon, Aug 22, 2005	21.51	21.52	21.26	21.32
1916	NASDAQ	USLM	Fri, Aug 19, 2005	20.40	21.84	20.04	21.83
1915	NASDAQ	USLM	Thu, Aug 18, 2005	21.00	21.21	21.00	21.01
1914	NASDAQ	USLM	Wed, Aug 17, 2005	20.81	21.80	20.50	21.32
1913	NASDAQ	USLM	Tue, Aug 16, 2005	23.00	23.00	20.99	21.43
1912	NASDAQ	USLM	Mon, Aug 15, 2005	23.02	23.58	21.94	23.00
1911	NASDAQ	USLM	Fri, Aug 12, 2005	23.49	23.50	22.92	23.21
1910	NASDAQ	USLM	Thu, Aug 11, 2005	22.60	23.49	22.55	23.37
1909	NASDAQ	USLM	Wed, Aug 10, 2005	21.53	22.70	21.53	22.55
1908	NASDAQ	USLM	Tue, Aug 9, 2005	20.25	21.73	19.58	21.30
1907	NASDAQ	USLM	Mon, Aug 8, 2005	20.16	20.25	20.00	20.07
1906	NASDAQ	USLM	Fri, Aug 5, 2005	19.50	19.79	18.75	19.79
1905	NASDAQ	USLM	Thu, Aug 4, 2005	18.75	19.16	18.66	19.16
1904	NASDAQ	USLM	Wed, Aug 3, 2005	18.97	18.97	18.64	18.69
1903	NASDAQ	USLM	Tue, Aug 2, 2005	18.41	19.00	18.41	18.77
1902	NASDAQ	USLM	Mon, Aug 1, 2005	18.19	18.90	18.15	18.75
1901	NASDAQ	USLM	Fri, Jul 29, 2005	18.57	18.89	17.90	18.51
1900	NASDAQ	USLM	Thu, Jul 28, 2005	18.99	19.50	18.16	19.50
1899	NASDAQ	USLM	Wed, Jul 27, 2005	19.28	19.34	17.30	18.99
1898	NASDAQ	USLM	Tue, Jul 26, 2005	21.00	21.00	19.12	19.12
1897	NASDAQ	USLM	Mon, Jul 25, 2005	20.30	20.30	19.72	19.72
1896	NASDAQ	USLM	Fri, Jul 22, 2005	20.00	20.50	18.94	20.00
1895	NASDAQ	USLM	Thu, Jul 21, 2005	18.90	19.99	18.40	19.65
1894	NASDAQ	USLM	Wed, Jul 20, 2005	17.90	18.89	17.82	18.75
1893	NASDAQ	USLM	Tue, Jul 19, 2005	16.53	18.00	16.53	17.90
1892	NASDAQ	USLM	Mon, Jul 18, 2005	16.45	16.50	16.25	16.28
1891	NASDAQ	USLM	Fri, Jul 15, 2005	17.03	17.03	16.77	16.78
1890	NASDAQ	USLM	Thu, Jul 14, 2005	17.09	17.50	17.09	17.11
1889	NASDAQ	USLM	Wed, Jul 13, 2005	17.00	17.20	16.85	17.20
1888	NASDAQ	USLM	Tue, Jul 12, 2005	18.00	18.00	17.13	17.13
1887	NASDAQ	USLM	Mon, Jul 11, 2005	16.66	18.40	15.56	17.95
1886	NASDAQ	USLM	Fri, Jul 8, 2005	16.85	17.49	16.41	17.35
1885	NASDAQ	USLM	Thu, Jul 7, 2005	16.20	16.40	16.00	16.04
1884	NASDAQ	USLM	Wed, Jul 6, 2005	16.70	16.70	16.02	16.50
1883	NASDAQ	USLM	Tue, Jul 5, 2005	18.60	18.60	16.80	17.00
1882	NASDAQ	USLM	Fri, Jul 1, 2005	16.53	17.85	16.16	17.80
1881	NASDAQ	USLM	Thu, Jun 30, 2005	16.99	17.04	16.57	16.80
1880	NASDAQ	USLM	Wed, Jun 29, 2005	16.70	16.99	16.70	16.83
1879	NASDAQ	USLM	Tue, Jun 28, 2005	16.15	16.89	15.20	16.70
1878	NASDAQ	USLM	Mon, Jun 27, 2005	17.35	17.35	16.20	16.33
1877	NASDAQ	USLM	Fri, Jun 24, 2005	18.60	18.60	17.65	17.72
1876	NASDAQ	USLM	Thu, Jun 23, 2005	18.55	18.55	18.00	18.00
1875	NASDAQ	USLM	Wed, Jun 22, 2005	18.17	18.58	18.17	18.20
1874	NASDAQ	USLM	Tue, Jun 21, 2005	17.68	18.11	17.68	18.05
1873	NASDAQ	USLM	Mon, Jun 20, 2005	18.50	18.50	17.60	17.83
1872	NASDAQ	USLM	Fri, Jun 17, 2005	18.40	18.65	17.65	18.13
1871	NASDAQ	USLM	Thu, Jun 16, 2005	18.75	18.98	18.44	18.44
1870	NASDAQ	USLM	Wed, Jun 15, 2005	17.25	18.31	17.25	18.31
1869	NASDAQ	USLM	Tue, Jun 14, 2005	17.52	18.18	17.47	17.72
1868	NASDAQ	USLM	Mon, Jun 13, 2005	18.61	19.00	17.67	17.97
1867	NASDAQ	USLM	Fri, Jun 10, 2005	18.00	19.32	17.91	19.00
1866	NASDAQ	USLM	Thu, Jun 9, 2005	16.60	17.89	16.60	17.54
1865	NASDAQ	USLM	Wed, Jun 8, 2005	17.23	17.43	16.65	16.80
1864	NASDAQ	USLM	Tue, Jun 7, 2005	17.50	17.55	16.65	17.19
1863	NASDAQ	USLM	Mon, Jun 6, 2005	17.00	17.73	16.26	16.66
1862	NASDAQ	USLM	Fri, Jun 3, 2005	15.45	15.66	14.94	15.20
1861	NASDAQ	USLM	Thu, Jun 2, 2005	15.05	15.47	14.69	15.45
1860	NASDAQ	USLM	Wed, Jun 1, 2005	15.75	15.75	14.95	15.12
1859	NASDAQ	USLM	Tue, May 31, 2005	15.00	15.63	14.90	15.23
1858	NASDAQ	USLM	Fri, May 27, 2005	14.60	14.99	14.36	14.80
1857	NASDAQ	USLM	Thu, May 26, 2005	14.60	14.88	13.51	14.62
1856	NASDAQ	USLM	Wed, May 25, 2005	14.00	14.25	13.70	14.20
1855	NASDAQ	USLM	Tue, May 24, 2005	13.68	14.30	13.52	13.86
1854	NASDAQ	USLM	Mon, May 23, 2005	14.97	14.97	13.50	14.00
1853	NASDAQ	USLM	Fri, May 20, 2005	14.05	14.18	13.77	13.96
1852	NASDAQ	USLM	Thu, May 19, 2005	14.03	14.36	14.03	14.13
1851	NASDAQ	USLM	Wed, May 18, 2005	14.60	14.60	13.97	14.08
1850	NASDAQ	USLM	Tue, May 17, 2005	13.00	14.92	13.00	14.54
1849	NASDAQ	USLM	Mon, May 16, 2005	13.45	13.67	13.45	13.50
1848	NASDAQ	USLM	Fri, May 13, 2005	13.20	13.50	13.20	13.50
1847	NASDAQ	USLM	Thu, May 12, 2005	13.50	13.71	13.50	13.59
1846	NASDAQ	USLM	Wed, May 11, 2005	13.81	13.81	13.76	13.78
1845	NASDAQ	USLM	Tue, May 10, 2005	13.83	13.91	13.79	13.91
1844	NASDAQ	USLM	Mon, May 9, 2005	13.30	13.94	13.30	13.94
1843	NASDAQ	USLM	Fri, May 6, 2005	13.20	13.75	13.20	13.70
1842	NASDAQ	USLM	Thu, May 5, 2005	14.80	14.80	13.40	13.41
1841	NASDAQ	USLM	Wed, May 4, 2005	14.60	15.17	13.67	14.00
1840	NASDAQ	USLM	Tue, May 3, 2005	13.20	15.00	13.20	13.31
1839	NASDAQ	USLM	Mon, May 2, 2005	12.29	12.60	12.29	12.60
1838	NASDAQ	USLM	Fri, Apr 29, 2005	12.60	12.65	12.14	12.65
1837	NASDAQ	USLM	Thu, Apr 28, 2005	12.50	12.85	12.50	12.70
1836	NASDAQ	USLM	Wed, Apr 27, 2005	13.07	13.10	12.67	13.03
1835	NASDAQ	USLM	Tue, Apr 26, 2005	13.40	13.51	13.02	13.47
1834	NASDAQ	USLM	Mon, Apr 25, 2005	13.27	13.65	13.06	13.63
1833	NASDAQ	USLM	Fri, Apr 22, 2005	14.04	14.04	13.60	13.64
1832	NASDAQ	USLM	Thu, Apr 21, 2005	13.78	14.30	13.61	14.01
1831	NASDAQ	USLM	Wed, Apr 20, 2005	13.55	14.53	13.55	14.29
1830	NASDAQ	USLM	Tue, Apr 19, 2005	16.04	16.04	13.21	14.50
1829	NASDAQ	USLM	Mon, Apr 18, 2005	14.46	15.01	11.91	14.75
1828	NASDAQ	USLM	Fri, Apr 15, 2005	16.90	17.00	14.35	15.07
1827	NASDAQ	USLM	Thu, Apr 14, 2005	17.00	17.33	16.97	17.00
1826	NASDAQ	USLM	Wed, Apr 13, 2005	17.62	18.30	17.25	17.56
1825	NASDAQ	USLM	Tue, Apr 12, 2005	18.49	18.49	17.11	17.30
1824	NASDAQ	USLM	Mon, Apr 11, 2005	18.50	18.50	17.28	17.43
1823	NASDAQ	USLM	Fri, Apr 8, 2005	18.00	18.00	16.54	17.02
1822	NASDAQ	USLM	Thu, Apr 7, 2005	17.60	17.95	17.06	17.83
1821	NASDAQ	USLM	Wed, Apr 6, 2005	17.89	17.94	17.26	17.41
1820	NASDAQ	USLM	Tue, Apr 5, 2005	17.10	17.89	16.70	17.68
1819	NASDAQ	USLM	Mon, Apr 4, 2005	15.80	17.43	15.80	17.19
1818	NASDAQ	USLM	Fri, Apr 1, 2005	16.63	16.64	15.75	15.75
1817	NASDAQ	USLM	Thu, Mar 31, 2005	15.75	16.01	15.21	15.75
1816	NASDAQ	USLM	Wed, Mar 30, 2005	16.60	16.62	16.01	16.01
1815	NASDAQ	USLM	Tue, Mar 29, 2005	16.71	17.55	16.01	16.26
1814	NASDAQ	USLM	Mon, Mar 28, 2005	16.62	17.95	16.34	16.96
1813	NASDAQ	USLM	Thu, Mar 24, 2005	16.41	16.41	16.01	16.13
1812	NASDAQ	USLM	Wed, Mar 23, 2005	18.44	18.44	15.50	16.72
1811	NASDAQ	USLM	Tue, Mar 22, 2005	18.29	18.29	17.58	17.69
1810	NASDAQ	USLM	Mon, Mar 21, 2005	18.81	18.81	17.00	18.01
1809	NASDAQ	USLM	Fri, Mar 18, 2005	16.17	18.81	16.17	18.49
1808	NASDAQ	USLM	Thu, Mar 17, 2005	16.50	18.10	16.50	17.02
1807	NASDAQ	USLM	Wed, Mar 16, 2005	19.38	19.49	16.20	18.00
1806	NASDAQ	USLM	Tue, Mar 15, 2005	18.56	19.05	18.06	18.72
1805	NASDAQ	USLM	Mon, Mar 14, 2005	17.90	17.90	16.65	17.65
1804	NASDAQ	USLM	Fri, Mar 11, 2005	15.79	15.95	15.79	15.89
1803	NASDAQ	USLM	Thu, Mar 10, 2005	15.91	16.15	15.69	16.00
1802	NASDAQ	USLM	Wed, Mar 9, 2005	15.17	16.15	15.02	16.10
1801	NASDAQ	USLM	Tue, Mar 8, 2005	15.94	15.95	15.59	15.76
1800	NASDAQ	USLM	Mon, Mar 7, 2005	15.30	15.83	15.00	15.64
1799	NASDAQ	USLM	Fri, Mar 4, 2005	15.00	15.69	15.00	15.10
1798	NASDAQ	USLM	Thu, Mar 3, 2005	15.50	15.50	15.01	15.16
1797	NASDAQ	USLM	Wed, Mar 2, 2005	15.15	16.20	15.01	15.40
1796	NASDAQ	USLM	Tue, Mar 1, 2005	15.48	15.57	15.00	15.02
1795	NASDAQ	USLM	Mon, Feb 28, 2005	14.40	15.77	14.10	15.50
1794	NASDAQ	USLM	Fri, Feb 25, 2005	14.99	15.20	14.36	14.45
1793	NASDAQ	USLM	Thu, Feb 24, 2005	17.00	17.00	14.74	15.32
1792	NASDAQ	USLM	Wed, Feb 23, 2005	17.15	17.70	17.00	17.00
1791	NASDAQ	USLM	Tue, Feb 22, 2005	18.00	18.00	16.56	17.20
1790	NASDAQ	USLM	Fri, Feb 18, 2005	17.01	17.93	17.01	17.50
1789	NASDAQ	USLM	Thu, Feb 17, 2005	17.45	18.27	16.00	17.26
1788	NASDAQ	USLM	Wed, Feb 16, 2005	15.00	15.94	14.93	15.94
1787	NASDAQ	USLM	Tue, Feb 15, 2005	15.00	15.48	15.00	15.22
1786	NASDAQ	USLM	Mon, Feb 14, 2005	15.38	15.38	14.15	15.10
1785	NASDAQ	USLM	Fri, Feb 11, 2005	14.51	15.35	14.50	14.59
1784	NASDAQ	USLM	Thu, Feb 10, 2005	15.00	15.00	14.51	14.79
1783	NASDAQ	USLM	Wed, Feb 9, 2005	15.30	15.55	14.50	15.05
1782	NASDAQ	USLM	Tue, Feb 8, 2005	14.40	15.48	14.16	15.15
1781	NASDAQ	USLM	Mon, Feb 7, 2005	14.00	14.45	13.94	14.09
1780	NASDAQ	USLM	Fri, Feb 4, 2005	13.60	14.00	13.56	13.84
1779	NASDAQ	USLM	Thu, Feb 3, 2005	13.54	13.60	12.75	13.16
1778	NASDAQ	USLM	Wed, Feb 2, 2005	13.45	13.75	13.25	13.30
1777	NASDAQ	USLM	Tue, Feb 1, 2005	12.64	13.45	12.64	13.45
1776	NASDAQ	USLM	Mon, Jan 31, 2005	11.82	12.75	11.82	12.50
1775	NASDAQ	USLM	Fri, Jan 28, 2005	11.80	11.80	11.45	11.74
1774	NASDAQ	USLM	Thu, Jan 27, 2005	11.30	11.50	11.30	11.50
1773	NASDAQ	USLM	Wed, Jan 26, 2005	11.11	11.30	11.10	11.30
1772	NASDAQ	USLM	Tue, Jan 25, 2005	11.27	11.27	11.27	11.27
1771	NASDAQ	USLM	Mon, Jan 24, 2005	11.30	11.30	11.28	11.28
1770	NASDAQ	USLM	Fri, Jan 21, 2005	11.25	11.30	11.21	11.30
1769	NASDAQ	USLM	Thu, Jan 20, 2005	11.13	11.21	11.10	11.18
1768	NASDAQ	USLM	Wed, Jan 19, 2005	11.24	11.25	11.16	11.16
1767	NASDAQ	USLM	Tue, Jan 18, 2005	11.12	11.26	11.00	11.25
1766	NASDAQ	USLM	Fri, Jan 14, 2005	11.10	11.17	11.10	11.16
1765	NASDAQ	USLM	Thu, Jan 13, 2005	11.10	11.20	11.10	11.20
1764	NASDAQ	USLM	Wed, Jan 12, 2005	11.00	11.17	11.00	11.17
1763	NASDAQ	USLM	Tue, Jan 11, 2005	11.03	11.05	11.00	11.00
1762	NASDAQ	USLM	Mon, Jan 10, 2005	11.20	11.20	11.00	11.00
1761	NASDAQ	USLM	Fri, Jan 7, 2005	11.11	11.17	11.10	11.17
1760	NASDAQ	USLM	Thu, Jan 6, 2005	11.10	11.14	11.10	11.10
1759	NASDAQ	USLM	Wed, Jan 5, 2005	11.10	11.15	10.80	11.05
1758	NASDAQ	USLM	Tue, Jan 4, 2005	11.19	11.19	10.15	11.05
1757	NASDAQ	USLM	Mon, Jan 3, 2005	10.94	11.49	10.94	11.19
1756	NASDAQ	USLM	Fri, Dec 31, 2004	11.20	11.35	11.10	11.35
1755	NASDAQ	USLM	Thu, Dec 30, 2004	10.86	11.20	10.86	11.02
1754	NASDAQ	USLM	Wed, Dec 29, 2004	11.00	11.05	11.00	11.05
1753	NASDAQ	USLM	Tue, Dec 28, 2004	11.07	11.10	10.84	11.02
1752	NASDAQ	USLM	Mon, Dec 27, 2004	11.10	11.10	11.08	11.08
1751	NASDAQ	USLM	Thu, Dec 23, 2004	10.99	11.10	10.98	11.04
1750	NASDAQ	USLM	Wed, Dec 22, 2004	10.96	11.03	10.95	11.03
1749	NASDAQ	USLM	Tue, Dec 21, 2004	11.00	11.00	11.00	11.00
1748	NASDAQ	USLM	Mon, Dec 20, 2004	11.00	11.05	11.00	11.00
1747	NASDAQ	USLM	Fri, Dec 17, 2004	11.04	11.05	11.00	11.04
1746	NASDAQ	USLM	Thu, Dec 16, 2004	11.05	11.10	11.00	11.10
1745	NASDAQ	USLM	Wed, Dec 15, 2004	10.84	11.04	10.83	10.84
1744	NASDAQ	USLM	Tue, Dec 14, 2004	10.77	11.05	10.75	11.00
1743	NASDAQ	USLM	Mon, Dec 13, 2004	11.00	11.05	11.00	11.00
1742	NASDAQ	USLM	Fri, Dec 10, 2004	11.00	11.01	11.00	11.00
1741	NASDAQ	USLM	Thu, Dec 9, 2004	11.00	11.00	11.00	11.00
1740	NASDAQ	USLM	Wed, Dec 8, 2004	10.85	11.05	10.85	11.01
1739	NASDAQ	USLM	Tue, Dec 7, 2004	11.00	11.12	10.80	10.85
1738	NASDAQ	USLM	Mon, Dec 6, 2004	10.55	11.15	10.55	11.02
1737	NASDAQ	USLM	Fri, Dec 3, 2004	10.92	11.15	10.78	11.00
1736	NASDAQ	USLM	Thu, Dec 2, 2004	10.56	11.09	10.56	10.75
1735	NASDAQ	USLM	Wed, Dec 1, 2004	11.30	11.30	11.00	11.00
1734	NASDAQ	USLM	Tue, Nov 30, 2004	10.75	11.05	10.75	11.05
1733	NASDAQ	USLM	Mon, Nov 29, 2004	11.30	11.30	10.50	10.75
1732	NASDAQ	USLM	Fri, Nov 26, 2004	9.82	10.55	9.75	10.55
1731	NASDAQ	USLM	Wed, Nov 24, 2004	10.09	10.19	10.00	10.19
1730	NASDAQ	USLM	Tue, Nov 23, 2004	9.58	10.25	9.58	10.00
1729	NASDAQ	USLM	Mon, Nov 22, 2004	9.75	9.95	9.45	9.95
1728	NASDAQ	USLM	Fri, Nov 19, 2004	9.50	9.75	9.50	9.65
1727	NASDAQ	USLM	Thu, Nov 18, 2004	9.25	9.42	9.25	9.42
1726	NASDAQ	USLM	Wed, Nov 17, 2004	9.22	9.45	9.22	9.45
1725	NASDAQ	USLM	Tue, Nov 16, 2004	9.17	9.44	9.17	9.22
1724	NASDAQ	USLM	Mon, Nov 15, 2004	9.20	9.45	9.20	9.44
1723	NASDAQ	USLM	Fri, Nov 12, 2004	9.30	9.30	9.19	9.20
1722	NASDAQ	USLM	Thu, Nov 11, 2004	9.20	9.30	9.06	9.15
1721	NASDAQ	USLM	Wed, Nov 10, 2004	8.90	9.20	8.90	9.11
1720	NASDAQ	USLM	Tue, Nov 9, 2004	9.00	9.19	8.81	9.05
1719	NASDAQ	USLM	Mon, Nov 8, 2004	9.05	9.05	8.89	9.05
1718	NASDAQ	USLM	Fri, Nov 5, 2004	8.66	9.19	8.66	9.19
1717	NASDAQ	USLM	Thu, Nov 4, 2004	9.15	9.15	8.76	8.76
1716	NASDAQ	USLM	Wed, Nov 3, 2004	9.10	9.20	9.05	9.20
1715	NASDAQ	USLM	Tue, Nov 2, 2004	9.20	9.20	8.98	9.00
1714	NASDAQ	USLM	Mon, Nov 1, 2004	9.00	9.10	8.84	9.10
1713	NASDAQ	USLM	Fri, Oct 29, 2004	9.00	9.30	8.75	9.00
1712	NASDAQ	USLM	Thu, Oct 28, 2004	9.18	9.30	9.14	9.14
1711	NASDAQ	USLM	Wed, Oct 27, 2004	9.20	9.25	9.20	9.25
1710	NASDAQ	USLM	Tue, Oct 26, 2004	9.28	9.28	9.22	9.28
1709	NASDAQ	USLM	Mon, Oct 25, 2004	9.20	9.24	9.20	9.24
1708	NASDAQ	USLM	Fri, Oct 22, 2004	9.37	9.37	9.10	9.20
1707	NASDAQ	USLM	Thu, Oct 21, 2004	9.22	9.22	8.98	9.10
1706	NASDAQ	USLM	Wed, Oct 20, 2004	9.10	9.13	9.00	9.13
1705	NASDAQ	USLM	Tue, Oct 19, 2004	9.01	9.41	9.01	9.41
1704	NASDAQ	USLM	Mon, Oct 18, 2004	9.26	9.26	9.18	9.18
1703	NASDAQ	USLM	Fri, Oct 15, 2004	8.95	9.00	8.80	8.99
1702	NASDAQ	USLM	Thu, Oct 14, 2004	8.61	9.12	8.61	8.75
1701	NASDAQ	USLM	Wed, Oct 13, 2004	9.74	9.89	8.70	8.95
1700	NASDAQ	USLM	Tue, Oct 12, 2004	9.94	10.00	9.75	9.75
1699	NASDAQ	USLM	Mon, Oct 11, 2004	10.00	10.00	9.92	10.00
1698	NASDAQ	USLM	Fri, Oct 8, 2004	9.85	9.90	9.85	9.90
1697	NASDAQ	USLM	Thu, Oct 7, 2004	9.85	9.85	9.82	9.85
1696	NASDAQ	USLM	Wed, Oct 6, 2004	9.62	9.70	9.60	9.67
1695	NASDAQ	USLM	Tue, Oct 5, 2004	9.70	9.70	9.70	9.70
1694	NASDAQ	USLM	Mon, Oct 4, 2004	9.36	9.86	9.35	9.70
1693	NASDAQ	USLM	Fri, Oct 1, 2004	9.55	9.60	9.42	9.60
1692	NASDAQ	USLM	Thu, Sep 30, 2004	9.38	9.55	9.38	9.55
1691	NASDAQ	USLM	Wed, Sep 29, 2004	9.25	9.35	9.25	9.30
1690	NASDAQ	USLM	Tue, Sep 28, 2004	9.37	9.37	9.09	9.09
1689	NASDAQ	USLM	Mon, Sep 27, 2004	9.10	9.20	9.10	9.20
1688	NASDAQ	USLM	Fri, Sep 24, 2004	9.25	9.25	9.21	9.21
1687	NASDAQ	USLM	Thu, Sep 23, 2004	8.99	9.29	8.99	9.06
1686	NASDAQ	USLM	Wed, Sep 22, 2004	9.50	9.50	9.12	9.24
1685	NASDAQ	USLM	Tue, Sep 21, 2004	9.91	9.91	9.07	9.50
1684	NASDAQ	USLM	Mon, Sep 20, 2004	9.26	9.45	9.26	9.45
1683	NASDAQ	USLM	Fri, Sep 17, 2004	9.20	9.40	9.20	9.40
1682	NASDAQ	USLM	Thu, Sep 16, 2004	9.30	9.30	9.30	9.30
1681	NASDAQ	USLM	Wed, Sep 15, 2004	9.39	9.41	9.20	9.29
1680	NASDAQ	USLM	Tue, Sep 14, 2004	9.31	9.31	9.31	9.31
1679	NASDAQ	USLM	Mon, Sep 13, 2004	9.60	9.60	9.13	9.21
1678	NASDAQ	USLM	Fri, Sep 10, 2004	9.50	9.50	9.22	9.48
1677	NASDAQ	USLM	Wed, Sep 8, 2004	9.58	9.63	8.94	9.45
1676	NASDAQ	USLM	Tue, Sep 7, 2004	9.30	10.50	8.79	9.43
1675	NASDAQ	USLM	Fri, Sep 3, 2004	9.49	9.49	9.49	9.49
1674	NASDAQ	USLM	Thu, Sep 2, 2004	9.18	9.58	9.18	9.47
1673	NASDAQ	USLM	Wed, Sep 1, 2004	9.54	9.60	9.22	9.60
1672	NASDAQ	USLM	Tue, Aug 31, 2004	8.90	9.38	8.74	9.01
1671	NASDAQ	USLM	Mon, Aug 30, 2004	8.90	9.46	8.73	9.02
1670	NASDAQ	USLM	Fri, Aug 27, 2004	9.49	9.55	9.42	9.43
1669	NASDAQ	USLM	Thu, Aug 26, 2004	8.90	9.80	8.79	9.39
1668	NASDAQ	USLM	Wed, Aug 25, 2004	9.10	9.10	8.70	8.83
1667	NASDAQ	USLM	Tue, Aug 24, 2004	9.05	9.05	9.05	9.05
1666	NASDAQ	USLM	Mon, Aug 23, 2004	8.73	8.94	8.71	8.92
1665	NASDAQ	USLM	Fri, Aug 20, 2004	8.66	9.11	8.66	8.98
1664	NASDAQ	USLM	Thu, Aug 19, 2004	8.74	8.85	8.64	8.66
1663	NASDAQ	USLM	Wed, Aug 18, 2004	8.37	9.25	8.37	8.88
1662	NASDAQ	USLM	Tue, Aug 17, 2004	9.00	9.40	9.00	9.40
1661	NASDAQ	USLM	Mon, Aug 16, 2004	8.94	9.50	8.50	9.50
1660	NASDAQ	USLM	Thu, Aug 12, 2004	8.59	9.25	8.59	8.94
1659	NASDAQ	USLM	Wed, Aug 11, 2004	8.92	8.92	8.55	8.56
1658	NASDAQ	USLM	Tue, Aug 10, 2004	8.54	8.92	8.51	8.54
1657	NASDAQ	USLM	Mon, Aug 9, 2004	8.05	8.51	8.05	8.31
1656	NASDAQ	USLM	Fri, Aug 6, 2004	8.40	8.70	8.20	8.23
1655	NASDAQ	USLM	Thu, Aug 5, 2004	9.50	9.85	8.50	8.85
1654	NASDAQ	USLM	Tue, Aug 3, 2004	9.76	9.76	9.48	9.48
1653	NASDAQ	USLM	Mon, Aug 2, 2004	9.85	9.85	9.36	9.41
1652	NASDAQ	USLM	Fri, Jul 30, 2004	10.10	10.40	9.43	10.01
1651	NASDAQ	USLM	Thu, Jul 29, 2004	9.70	9.73	9.70	9.73
1650	NASDAQ	USLM	Wed, Jul 28, 2004	9.73	9.73	9.73	9.73
1649	NASDAQ	USLM	Tue, Jul 27, 2004	9.50	9.76	8.91	9.60
1648	NASDAQ	USLM	Mon, Jul 26, 2004	10.89	10.90	9.50	9.50
1647	NASDAQ	USLM	Fri, Jul 23, 2004	10.51	10.87	10.25	10.79
1646	NASDAQ	USLM	Thu, Jul 22, 2004	10.80	10.80	10.52	10.52
1645	NASDAQ	USLM	Wed, Jul 21, 2004	9.88	11.83	9.88	10.79
1644	NASDAQ	USLM	Tue, Jul 20, 2004	10.12	10.12	9.79	10.05
1643	NASDAQ	USLM	Mon, Jul 19, 2004	9.37	9.79	8.91	9.61
1642	NASDAQ	USLM	Fri, Jul 16, 2004	9.60	9.75	9.21	9.36
1641	NASDAQ	USLM	Thu, Jul 15, 2004	10.40	10.51	9.61	9.75
1640	NASDAQ	USLM	Wed, Jul 14, 2004	10.71	10.71	10.30	10.46
1639	NASDAQ	USLM	Tue, Jul 13, 2004	11.15	11.15	10.94	10.94
1638	NASDAQ	USLM	Mon, Jul 12, 2004	10.95	11.15	10.75	11.08
1637	NASDAQ	USLM	Fri, Jul 9, 2004	9.95	11.16	9.90	11.04
1636	NASDAQ	USLM	Thu, Jul 8, 2004	11.00	11.23	10.39	10.76
1635	NASDAQ	USLM	Wed, Jul 7, 2004	11.45	11.50	11.27	11.49
1634	NASDAQ	USLM	Tue, Jul 6, 2004	11.48	11.70	11.25	11.49
1633	NASDAQ	USLM	Fri, Jul 2, 2004	11.77	11.77	11.27	11.50
1632	NASDAQ	USLM	Thu, Jul 1, 2004	11.49	11.80	11.49	11.77
1631	NASDAQ	USLM	Wed, Jun 30, 2004	11.49	11.50	10.90	11.50
1630	NASDAQ	USLM	Tue, Jun 29, 2004	11.51	11.90	10.81	10.81
1629	NASDAQ	USLM	Mon, Jun 28, 2004	10.51	11.48	10.46	10.90
1628	NASDAQ	USLM	Fri, Jun 25, 2004	10.59	10.59	10.56	10.58
1627	NASDAQ	USLM	Thu, Jun 24, 2004	10.70	10.70	10.41	10.55
1626	NASDAQ	USLM	Wed, Jun 23, 2004	10.47	10.75	10.39	10.61
1625	NASDAQ	USLM	Tue, Jun 22, 2004	10.51	10.51	10.22	10.24
1624	NASDAQ	USLM	Mon, Jun 21, 2004	10.27	10.49	10.00	10.00
1623	NASDAQ	USLM	Fri, Jun 18, 2004	10.59	10.60	10.47	10.50
1622	NASDAQ	USLM	Thu, Jun 17, 2004	10.55	11.00	10.47	10.60
1621	NASDAQ	USLM	Wed, Jun 16, 2004	9.40	10.10	9.31	10.10
1620	NASDAQ	USLM	Tue, Jun 15, 2004	9.19	9.20	9.18	9.20
1619	NASDAQ	USLM	Mon, Jun 14, 2004	9.45	9.45	9.01	9.16
1618	NASDAQ	USLM	Thu, Jun 10, 2004	8.50	9.23	8.50	9.20
1617	NASDAQ	USLM	Wed, Jun 9, 2004	9.29	9.30	9.29	9.29
1616	NASDAQ	USLM	Tue, Jun 8, 2004	9.33	9.33	9.21	9.21
1615	NASDAQ	USLM	Mon, Jun 7, 2004	9.25	9.25	9.19	9.25
1614	NASDAQ	USLM	Fri, Jun 4, 2004	8.99	9.40	8.96	9.19
1613	NASDAQ	USLM	Thu, Jun 3, 2004	8.56	9.26	8.56	8.96
1612	NASDAQ	USLM	Wed, Jun 2, 2004	9.00	9.16	9.00	9.14
1611	NASDAQ	USLM	Fri, May 28, 2004	8.85	9.00	8.80	9.00
1610	NASDAQ	USLM	Thu, May 27, 2004	8.69	8.88	8.69	8.88
1609	NASDAQ	USLM	Wed, May 26, 2004	8.70	8.70	8.69	8.69
1608	NASDAQ	USLM	Tue, May 25, 2004	7.79	8.69	7.79	8.69
1607	NASDAQ	USLM	Mon, May 24, 2004	8.91	8.91	8.54	8.55
1606	NASDAQ	USLM	Fri, May 21, 2004	8.55	8.87	8.55	8.86
1605	NASDAQ	USLM	Thu, May 20, 2004	7.50	8.65	7.50	8.50
1604	NASDAQ	USLM	Wed, May 19, 2004	8.44	8.49	8.20	8.46
1603	NASDAQ	USLM	Tue, May 18, 2004	7.88	8.78	7.87	8.03
1602	NASDAQ	USLM	Mon, May 17, 2004	8.00	8.00	8.00	8.00
1601	NASDAQ	USLM	Fri, May 14, 2004	8.08	8.11	8.08	8.11
1600	NASDAQ	USLM	Wed, May 12, 2004	7.75	8.25	7.63	8.07
1599	NASDAQ	USLM	Tue, May 11, 2004	7.64	7.81	7.64	7.81
1598	NASDAQ	USLM	Mon, May 10, 2004	7.60	7.98	7.60	7.93
1597	NASDAQ	USLM	Fri, May 7, 2004	7.79	8.06	7.79	8.02
1596	NASDAQ	USLM	Thu, May 6, 2004	8.02	8.35	7.85	8.35
1595	NASDAQ	USLM	Wed, May 5, 2004	8.50	8.50	8.29	8.39
1594	NASDAQ	USLM	Tue, May 4, 2004	8.20	8.20	7.65	8.03
1593	NASDAQ	USLM	Mon, May 3, 2004	8.35	8.36	8.31	8.31
1592	NASDAQ	USLM	Fri, Apr 30, 2004	8.36	8.41	8.36	8.41
1591	NASDAQ	USLM	Thu, Apr 29, 2004	8.10	8.43	7.95	8.31
1590	NASDAQ	USLM	Wed, Apr 28, 2004	7.94	8.25	7.82	8.25
1589	NASDAQ	USLM	Tue, Apr 27, 2004	8.14	8.16	7.82	7.82
1588	NASDAQ	USLM	Mon, Apr 26, 2004	7.94	8.30	7.94	8.14
1587	NASDAQ	USLM	Fri, Apr 23, 2004	7.86	8.25	7.86	8.25
1586	NASDAQ	USLM	Thu, Apr 22, 2004	8.04	8.04	7.70	8.00
1585	NASDAQ	USLM	Wed, Apr 21, 2004	7.75	7.75	7.65	7.65
1584	NASDAQ	USLM	Tue, Apr 20, 2004	7.86	8.08	7.86	7.90
1583	NASDAQ	USLM	Fri, Apr 16, 2004	8.10	8.10	7.87	7.87
1582	NASDAQ	USLM	Wed, Apr 14, 2004	7.89	7.90	7.89	7.90
1581	NASDAQ	USLM	Tue, Apr 13, 2004	8.22	8.23	7.65	7.98
1580	NASDAQ	USLM	Mon, Apr 12, 2004	7.78	8.16	7.78	8.16
1579	NASDAQ	USLM	Thu, Apr 8, 2004	8.23	8.25	8.14	8.15
1578	NASDAQ	USLM	Wed, Apr 7, 2004	7.75	8.25	7.75	8.19
1577	NASDAQ	USLM	Tue, Apr 6, 2004	8.11	8.11	8.04	8.04
1576	NASDAQ	USLM	Mon, Apr 5, 2004	7.75	8.09	7.75	8.09
1575	NASDAQ	USLM	Fri, Apr 2, 2004	7.97	7.99	7.76	7.99
1574	NASDAQ	USLM	Thu, Apr 1, 2004	7.92	7.94	7.89	7.89
1573	NASDAQ	USLM	Wed, Mar 31, 2004	8.10	8.14	8.03	8.14
1572	NASDAQ	USLM	Tue, Mar 30, 2004	7.91	8.07	7.90	8.06
1571	NASDAQ	USLM	Mon, Mar 29, 2004	7.91	7.93	7.91	7.93
1570	NASDAQ	USLM	Fri, Mar 26, 2004	8.20	8.20	8.20	8.20
1569	NASDAQ	USLM	Thu, Mar 25, 2004	8.10	8.10	8.10	8.10
1568	NASDAQ	USLM	Wed, Mar 24, 2004	7.91	8.10	7.91	8.10
1567	NASDAQ	USLM	Tue, Mar 23, 2004	7.27	8.14	7.27	8.09
1566	NASDAQ	USLM	Mon, Mar 22, 2004	8.25	8.40	7.71	7.90
1565	NASDAQ	USLM	Fri, Mar 19, 2004	7.75	8.25	7.66	8.25
1564	NASDAQ	USLM	Thu, Mar 18, 2004	8.11	8.23	7.75	7.85
1563	NASDAQ	USLM	Wed, Mar 17, 2004	8.15	8.15	7.39	7.97
1562	NASDAQ	USLM	Tue, Mar 16, 2004	8.16	8.25	7.89	8.22
1561	NASDAQ	USLM	Mon, Mar 15, 2004	8.02	8.30	7.85	8.30
1560	NASDAQ	USLM	Fri, Mar 12, 2004	8.20	8.29	7.90	8.19
1559	NASDAQ	USLM	Thu, Mar 11, 2004	8.39	8.39	7.90	8.19
1558	NASDAQ	USLM	Wed, Mar 10, 2004	8.30	8.50	8.10	8.44
1557	NASDAQ	USLM	Tue, Mar 9, 2004	8.10	8.30	8.10	8.11
1556	NASDAQ	USLM	Mon, Mar 8, 2004	8.03	8.25	7.75	8.00
1555	NASDAQ	USLM	Fri, Mar 5, 2004	8.23	8.25	8.07	8.22
1554	NASDAQ	USLM	Thu, Mar 4, 2004	8.00	8.00	8.00	8.00
1553	NASDAQ	USLM	Wed, Mar 3, 2004	8.45	8.45	7.76	8.42
1552	NASDAQ	USLM	Tue, Mar 2, 2004	8.25	8.25	8.00	8.00
1551	NASDAQ	USLM	Mon, Mar 1, 2004	8.38	8.45	8.10	8.45
1550	NASDAQ	USLM	Fri, Feb 27, 2004	8.21	8.36	7.75	8.36
1549	NASDAQ	USLM	Thu, Feb 26, 2004	8.49	8.49	8.23	8.23
1548	NASDAQ	USLM	Wed, Feb 25, 2004	8.59	8.59	8.05	8.47
1547	NASDAQ	USLM	Tue, Feb 24, 2004	8.15	8.64	8.15	8.34
1546	NASDAQ	USLM	Mon, Feb 23, 2004	8.15	8.15	8.12	8.13
1545	NASDAQ	USLM	Fri, Feb 20, 2004	8.29	8.30	7.90	7.90
1544	NASDAQ	USLM	Wed, Feb 18, 2004	8.29	8.30	8.00	8.20
1543	NASDAQ	USLM	Tue, Feb 17, 2004	8.28	8.35	7.40	8.30
1542	NASDAQ	USLM	Fri, Feb 13, 2004	8.28	8.32	8.05	8.20
1541	NASDAQ	USLM	Thu, Feb 12, 2004	8.40	8.40	8.35	8.35
1540	NASDAQ	USLM	Wed, Feb 11, 2004	8.75	8.75	8.35	8.35
1539	NASDAQ	USLM	Tue, Feb 10, 2004	8.63	8.72	8.51	8.71
1538	NASDAQ	USLM	Mon, Feb 9, 2004	9.29	9.29	8.72	8.72
1537	NASDAQ	USLM	Fri, Feb 6, 2004	8.52	8.65	8.51	8.51
1536	NASDAQ	USLM	Thu, Feb 5, 2004	8.30	9.25	8.30	8.52
1535	NASDAQ	USLM	Wed, Feb 4, 2004	8.80	9.25	8.30	9.25
1534	NASDAQ	USLM	Tue, Feb 3, 2004	9.02	9.42	8.37	8.90
1533	NASDAQ	USLM	Mon, Feb 2, 2004	8.50	9.63	8.42	9.62
1532	NASDAQ	USLM	Fri, Jan 30, 2004	9.03	9.03	8.50	8.56
1531	NASDAQ	USLM	Thu, Jan 29, 2004	9.49	9.50	9.00	9.03
1530	NASDAQ	USLM	Wed, Jan 28, 2004	9.61	9.61	9.45	9.45
1529	NASDAQ	USLM	Tue, Jan 27, 2004	9.75	9.75	9.50	9.50
1528	NASDAQ	USLM	Mon, Jan 26, 2004	9.45	9.67	9.22	9.22
1527	NASDAQ	USLM	Fri, Jan 23, 2004	9.70	9.70	8.50	9.20
1526	NASDAQ	USLM	Thu, Jan 22, 2004	9.95	9.95	9.60	9.74
1525	NASDAQ	USLM	Wed, Jan 21, 2004	9.95	10.95	9.89	9.89
1524	NASDAQ	USLM	Tue, Jan 20, 2004	8.85	10.97	8.82	9.94
1523	NASDAQ	USLM	Fri, Jan 16, 2004	8.96	8.96	8.84	8.84
1522	NASDAQ	USLM	Thu, Jan 15, 2004	8.87	8.87	8.68	8.70
1521	NASDAQ	USLM	Wed, Jan 14, 2004	8.54	8.96	8.54	8.85
1520	NASDAQ	USLM	Tue, Jan 13, 2004	8.64	8.92	8.42	8.54
1519	NASDAQ	USLM	Mon, Jan 12, 2004	9.00	9.00	8.55	8.63
1518	NASDAQ	USLM	Fri, Jan 9, 2004	8.96	9.00	8.17	8.51
1517	NASDAQ	USLM	Thu, Jan 8, 2004	8.30	8.67	8.20	8.21
1516	NASDAQ	USLM	Wed, Jan 7, 2004	8.30	8.43	8.21	8.23
1515	NASDAQ	USLM	Tue, Jan 6, 2004	7.81	8.88	7.80	8.09
1514	NASDAQ	USLM	Mon, Jan 5, 2004	7.26	7.68	6.98	7.68
1513	NASDAQ	USLM	Fri, Jan 2, 2004	7.00	7.38	6.95	7.37
1512	NASDAQ	USLM	Wed, Dec 31, 2003	6.56	6.81	6.55	6.75
1511	NASDAQ	USLM	Tue, Dec 30, 2003	7.03	7.03	6.80	6.80
1510	NASDAQ	USLM	Mon, Dec 29, 2003	6.61	7.06	6.61	7.06
1509	NASDAQ	USLM	Fri, Dec 26, 2003	6.91	6.98	6.91	6.98
1508	NASDAQ	USLM	Wed, Dec 24, 2003	6.89	6.97	6.89	6.95
1507	NASDAQ	USLM	Tue, Dec 23, 2003	7.00	7.00	6.25	6.86
1506	NASDAQ	USLM	Mon, Dec 22, 2003	7.04	7.04	6.68	6.75
1505	NASDAQ	USLM	Fri, Dec 19, 2003	6.68	7.18	6.68	7.03
1504	NASDAQ	USLM	Thu, Dec 18, 2003	7.49	7.49	6.53	6.72
1503	NASDAQ	USLM	Wed, Dec 17, 2003	7.86	7.96	7.50	7.50
1502	NASDAQ	USLM	Tue, Dec 16, 2003	7.42	7.75	7.28	7.75
1501	NASDAQ	USLM	Mon, Dec 15, 2003	7.61	8.07	7.61	7.90
1500	NASDAQ	USLM	Fri, Dec 12, 2003	7.78	7.89	7.74	7.84
1499	NASDAQ	USLM	Thu, Dec 11, 2003	7.75	7.76	7.30	7.74
1498	NASDAQ	USLM	Wed, Dec 10, 2003	7.86	7.86	7.42	7.73
1497	NASDAQ	USLM	Tue, Dec 9, 2003	8.15	8.15	7.26	8.03
1496	NASDAQ	USLM	Mon, Dec 8, 2003	8.31	8.31	8.07	8.15
1495	NASDAQ	USLM	Fri, Dec 5, 2003	7.73	8.25	7.71	8.22
1494	NASDAQ	USLM	Thu, Dec 4, 2003	7.80	8.00	7.80	7.81
1493	NASDAQ	USLM	Wed, Dec 3, 2003	7.48	7.89	7.48	7.89
1492	NASDAQ	USLM	Tue, Dec 2, 2003	7.00	7.50	6.76	7.47
1491	NASDAQ	USLM	Mon, Dec 1, 2003	8.10	8.25	7.90	7.91
1490	NASDAQ	USLM	Fri, Nov 28, 2003	7.35	8.70	7.35	8.09
1489	NASDAQ	USLM	Wed, Nov 26, 2003	7.25	7.71	7.09	7.34
1488	NASDAQ	USLM	Tue, Nov 25, 2003	7.05	7.10	6.91	7.09
1487	NASDAQ	USLM	Mon, Nov 24, 2003	6.79	7.10	6.74	7.10
1486	NASDAQ	USLM	Fri, Nov 21, 2003	6.59	6.79	6.58	6.79
1485	NASDAQ	USLM	Thu, Nov 20, 2003	6.75	6.75	6.75	6.75
1484	NASDAQ	USLM	Wed, Nov 19, 2003	6.90	6.90	6.70	6.75
1483	NASDAQ	USLM	Tue, Nov 18, 2003	6.55	6.90	6.55	6.90
1482	NASDAQ	USLM	Mon, Nov 17, 2003	6.45	6.69	6.40	6.58
1481	NASDAQ	USLM	Fri, Nov 14, 2003	6.24	6.48	5.78	6.40
1480	NASDAQ	USLM	Thu, Nov 13, 2003	6.36	6.38	6.32	6.38
1479	NASDAQ	USLM	Wed, Nov 12, 2003	6.38	6.38	6.30	6.37
1478	NASDAQ	USLM	Tue, Nov 11, 2003	6.38	6.93	6.29	6.38
1477	NASDAQ	USLM	Mon, Nov 10, 2003	6.29	6.30	6.10	6.15
1476	NASDAQ	USLM	Fri, Nov 7, 2003	6.16	6.40	6.14	6.20
1475	NASDAQ	USLM	Thu, Nov 6, 2003	6.53	6.53	6.26	6.39
1474	NASDAQ	USLM	Wed, Nov 5, 2003	6.00	6.50	6.00	6.43
1473	NASDAQ	USLM	Tue, Nov 4, 2003	4.99	7.00	4.70	5.76
1472	NASDAQ	USLM	Thu, Oct 30, 2003	4.70	4.70	4.70	4.70
1471	NASDAQ	USLM	Mon, Oct 27, 2003	4.62	4.68	4.52	4.52
1470	NASDAQ	USLM	Fri, Oct 24, 2003	4.64	4.68	4.51	4.68
1469	NASDAQ	USLM	Tue, Oct 21, 2003	4.59	4.68	4.59	4.68
1468	NASDAQ	USLM	Mon, Oct 20, 2003	4.57	4.57	4.57	4.57
1467	NASDAQ	USLM	Thu, Oct 16, 2003	4.68	4.68	4.68	4.68
1466	NASDAQ	USLM	Wed, Oct 15, 2003	4.64	4.65	4.46	4.65
1465	NASDAQ	USLM	Fri, Oct 10, 2003	4.92	4.92	4.26	4.37
1464	NASDAQ	USLM	Mon, Oct 6, 2003	4.92	4.92	4.92	4.92
1463	NASDAQ	USLM	Fri, Oct 3, 2003	4.83	5.10	4.82	4.96
1462	NASDAQ	USLM	Thu, Oct 2, 2003	4.82	4.90	4.82	4.89
1461	NASDAQ	USLM	Tue, Sep 30, 2003	4.82	4.82	4.82	4.82
1460	NASDAQ	USLM	Fri, Sep 26, 2003	4.87	4.87	4.87	4.87
1459	NASDAQ	USLM	Thu, Sep 25, 2003	4.77	4.77	4.77	4.77
1458	NASDAQ	USLM	Wed, Sep 24, 2003	4.80	4.90	4.66	4.79
1457	NASDAQ	USLM	Tue, Sep 23, 2003	4.80	4.80	4.79	4.79
1456	NASDAQ	USLM	Mon, Sep 22, 2003	4.74	4.80	4.74	4.80
1455	NASDAQ	USLM	Fri, Sep 19, 2003	4.74	4.75	4.70	4.70
1454	NASDAQ	USLM	Thu, Sep 18, 2003	4.26	4.73	4.26	4.47
1453	NASDAQ	USLM	Wed, Sep 17, 2003	4.42	4.42	4.42	4.42
1452	NASDAQ	USLM	Tue, Sep 16, 2003	4.39	4.43	4.39	4.39
1451	NASDAQ	USLM	Mon, Sep 15, 2003	4.26	4.31	4.26	4.31
1450	NASDAQ	USLM	Fri, Sep 12, 2003	4.27	4.27	4.27	4.27
1449	NASDAQ	USLM	Thu, Sep 11, 2003	4.35	4.35	4.26	4.26
1448	NASDAQ	USLM	Wed, Sep 10, 2003	4.40	4.40	4.39	4.39
1447	NASDAQ	USLM	Tue, Sep 9, 2003	4.35	4.35	4.35	4.35
1446	NASDAQ	USLM	Mon, Sep 8, 2003	4.32	4.32	4.32	4.32
1445	NASDAQ	USLM	Thu, Sep 4, 2003	4.40	4.44	4.40	4.44
1444	NASDAQ	USLM	Fri, Aug 29, 2003	4.41	4.41	4.34	4.34
1443	NASDAQ	USLM	Thu, Aug 28, 2003	4.30	4.60	4.30	4.45
1442	NASDAQ	USLM	Tue, Aug 26, 2003	4.25	4.28	4.24	4.28
1441	NASDAQ	USLM	Mon, Aug 25, 2003	4.11	4.11	4.11	4.11
1440	NASDAQ	USLM	Wed, Aug 20, 2003	4.30	4.30	4.30	4.30
1439	NASDAQ	USLM	Tue, Aug 19, 2003	4.18	4.28	4.15	4.28
1438	NASDAQ	USLM	Mon, Aug 18, 2003	4.09	4.28	4.09	4.18
1437	NASDAQ	USLM	Wed, Aug 13, 2003	4.25	4.26	4.25	4.26
1436	NASDAQ	USLM	Tue, Aug 12, 2003	4.26	4.26	4.26	4.26
1435	NASDAQ	USLM	Mon, Aug 11, 2003	4.04	4.25	4.04	4.25
1434	NASDAQ	USLM	Fri, Aug 8, 2003	4.17	4.18	4.17	4.18
1433	NASDAQ	USLM	Wed, Aug 6, 2003	4.30	4.30	4.05	4.18
1432	NASDAQ	USLM	Tue, Aug 5, 2003	4.45	4.45	4.25	4.45
1431	NASDAQ	USLM	Mon, Aug 4, 2003	4.45	4.45	4.45	4.45
1430	NASDAQ	USLM	Fri, Aug 1, 2003	4.33	4.45	4.32	4.32
1429	NASDAQ	USLM	Thu, Jul 31, 2003	4.35	4.50	4.25	4.25
1428	NASDAQ	USLM	Wed, Jul 30, 2003	3.95	4.60	3.65	4.30
1427	NASDAQ	USLM	Tue, Jul 29, 2003	3.54	3.55	3.54	3.55
1426	NASDAQ	USLM	Mon, Jul 28, 2003	3.41	3.54	3.41	3.54
1425	NASDAQ	USLM	Thu, Jul 17, 2003	3.20	3.41	3.20	3.41
1424	NASDAQ	USLM	Mon, Jul 14, 2003	3.28	3.28	3.11	3.11
1423	NASDAQ	USLM	Thu, Jul 10, 2003	3.30	3.30	3.23	3.23
1422	NASDAQ	USLM	Wed, Jul 9, 2003	3.39	3.42	3.39	3.42
1421	NASDAQ	USLM	Thu, Jul 3, 2003	3.23	3.40	3.23	3.40
1420	NASDAQ	USLM	Tue, Jul 1, 2003	3.33	3.33	3.33	3.33
1419	NASDAQ	USLM	Thu, Jun 26, 2003	3.40	3.40	3.40	3.40
1418	NASDAQ	USLM	Tue, Jun 24, 2003	3.44	3.44	3.34	3.34
1417	NASDAQ	USLM	Fri, Jun 20, 2003	3.45	3.45	3.45	3.45
1416	NASDAQ	USLM	Thu, Jun 19, 2003	3.42	3.42	3.42	3.42
1415	NASDAQ	USLM	Tue, Jun 17, 2003	3.40	3.50	3.40	3.50
1414	NASDAQ	USLM	Tue, Jun 10, 2003	3.50	3.50	3.31	3.31
1413	NASDAQ	USLM	Mon, Jun 9, 2003	3.50	3.50	3.50	3.50
1412	NASDAQ	USLM	Fri, Jun 6, 2003	3.50	3.50	3.50	3.50
1411	NASDAQ	USLM	Wed, Jun 4, 2003	3.34	3.43	3.33	3.33
1410	NASDAQ	USLM	Fri, May 30, 2003	3.45	3.45	3.45	3.45
1409	NASDAQ	USLM	Tue, May 27, 2003	3.45	3.46	3.45	3.45
1408	NASDAQ	USLM	Fri, May 23, 2003	3.45	3.45	3.45	3.45
1407	NASDAQ	USLM	Thu, May 22, 2003	3.50	3.50	3.37	3.37
1406	NASDAQ	USLM	Wed, May 21, 2003	3.29	3.50	3.29	3.50
1405	NASDAQ	USLM	Fri, May 16, 2003	3.45	3.45	3.45	3.45
1404	NASDAQ	USLM	Tue, May 13, 2003	3.26	3.26	3.26	3.26
1403	NASDAQ	USLM	Thu, May 1, 2003	3.49	3.49	3.05	3.27
1402	NASDAQ	USLM	Wed, Apr 30, 2003	3.45	3.45	3.35	3.35
1401	NASDAQ	USLM	Mon, Apr 28, 2003	3.90	3.90	3.41	3.43
1400	NASDAQ	USLM	Fri, Apr 25, 2003	3.29	3.97	3.29	3.97
1399	NASDAQ	USLM	Wed, Apr 23, 2003	3.00	3.00	3.00	3.00
1398	NASDAQ	USLM	Wed, Apr 16, 2003	3.10	3.10	3.00	3.00
1397	NASDAQ	USLM	Tue, Apr 15, 2003	3.15	3.20	3.00	3.00
1396	NASDAQ	USLM	Mon, Apr 14, 2003	3.16	3.16	3.15	3.15
1395	NASDAQ	USLM	Fri, Apr 11, 2003	3.24	3.24	3.00	3.00
1394	NASDAQ	USLM	Tue, Apr 8, 2003	3.40	3.40	3.40	3.40
1393	NASDAQ	USLM	Fri, Apr 4, 2003	4.00	4.00	3.66	3.66
1392	NASDAQ	USLM	Wed, Apr 2, 2003	3.95	3.95	3.95	3.95
1391	NASDAQ	USLM	Fri, Mar 28, 2003	3.93	3.95	3.93	3.95
1390	NASDAQ	USLM	Fri, Mar 21, 2003	3.80	4.80	3.80	4.00
1389	NASDAQ	USLM	Thu, Mar 20, 2003	3.18	3.80	2.98	3.65
1388	NASDAQ	USLM	Wed, Mar 19, 2003	3.25	3.25	3.18	3.18
1387	NASDAQ	USLM	Tue, Mar 18, 2003	2.82	3.95	2.82	3.95
1386	NASDAQ	USLM	Mon, Mar 17, 2003	2.95	4.00	2.95	4.00
1385	NASDAQ	USLM	Thu, Mar 13, 2003	3.00	3.05	3.00	3.05
1384	NASDAQ	USLM	Wed, Mar 12, 2003	3.17	3.17	3.03	3.03
1383	NASDAQ	USLM	Tue, Mar 11, 2003	3.66	3.66	3.66	3.66
1382	NASDAQ	USLM	Mon, Mar 10, 2003	3.66	3.66	3.66	3.66
1381	NASDAQ	USLM	Fri, Mar 7, 2003	3.70	3.71	3.66	3.66
1380	NASDAQ	USLM	Wed, Mar 5, 2003	3.75	3.84	3.74	3.74
1379	NASDAQ	USLM	Tue, Mar 4, 2003	3.83	3.83	3.74	3.78
1378	NASDAQ	USLM	Fri, Feb 28, 2003	3.71	3.71	3.69	3.69
1377	NASDAQ	USLM	Thu, Feb 27, 2003	3.74	3.74	3.74	3.74
1376	NASDAQ	USLM	Tue, Feb 25, 2003	3.73	3.73	3.69	3.69
1375	NASDAQ	USLM	Fri, Feb 21, 2003	3.84	3.84	3.84	3.84
1374	NASDAQ	USLM	Tue, Feb 18, 2003	3.70	3.70	3.69	3.69
1373	NASDAQ	USLM	Fri, Feb 14, 2003	3.70	3.70	3.69	3.69
1372	NASDAQ	USLM	Tue, Feb 11, 2003	3.70	3.71	3.69	3.69
1371	NASDAQ	USLM	Fri, Feb 7, 2003	3.66	3.68	3.66	3.66
1370	NASDAQ	USLM	Thu, Feb 6, 2003	3.81	3.81	3.81	3.81
1369	NASDAQ	USLM	Wed, Feb 5, 2003	3.71	3.71	3.70	3.70
1368	NASDAQ	USLM	Fri, Jan 31, 2003	3.85	3.85	3.85	3.85
1367	NASDAQ	USLM	Thu, Jan 30, 2003	3.78	3.78	3.78	3.78
1366	NASDAQ	USLM	Tue, Jan 28, 2003	3.81	3.81	3.78	3.78
1365	NASDAQ	USLM	Mon, Jan 27, 2003	3.81	3.81	3.81	3.81
1364	NASDAQ	USLM	Fri, Jan 24, 2003	3.86	3.86	3.86	3.86
1363	NASDAQ	USLM	Thu, Jan 23, 2003	3.98	3.98	3.98	3.98
1362	NASDAQ	USLM	Thu, Jan 16, 2003	3.81	3.98	3.81	3.98
1361	NASDAQ	USLM	Wed, Jan 8, 2003	3.69	3.69	3.69	3.69
1360	NASDAQ	USLM	Tue, Jan 7, 2003	3.70	3.70	3.69	3.69
1359	NASDAQ	USLM	Fri, Jan 3, 2003	3.75	3.75	3.75	3.75
1358	NASDAQ	USLM	Thu, Jan 2, 2003	3.78	3.80	3.78	3.80
1357	NASDAQ	USLM	Tue, Dec 31, 2002	3.70	3.71	3.70	3.70
1356	NASDAQ	USLM	Mon, Dec 30, 2002	3.86	3.86	3.69	3.69
1355	NASDAQ	USLM	Thu, Dec 26, 2002	3.73	3.73	3.73	3.73
1354	NASDAQ	USLM	Tue, Dec 24, 2002	3.66	3.79	3.66	3.79
1353	NASDAQ	USLM	Mon, Dec 23, 2002	3.70	3.70	3.70	3.70
1352	NASDAQ	USLM	Wed, Dec 18, 2002	3.64	3.73	3.21	3.73
1351	NASDAQ	USLM	Tue, Dec 17, 2002	3.70	3.70	3.70	3.70
1350	NASDAQ	USLM	Mon, Dec 16, 2002	3.73	3.73	3.73	3.73
1349	NASDAQ	USLM	Fri, Dec 13, 2002	3.81	3.81	3.66	3.66
1348	NASDAQ	USLM	Tue, Dec 10, 2002	3.85	3.85	3.83	3.83
1347	NASDAQ	USLM	Fri, Dec 6, 2002	3.94	3.94	3.94	3.94
1346	NASDAQ	USLM	Thu, Dec 5, 2002	3.82	3.85	3.82	3.85
1345	NASDAQ	USLM	Wed, Dec 4, 2002	3.89	3.93	3.89	3.92
1344	NASDAQ	USLM	Tue, Dec 3, 2002	3.83	3.83	3.80	3.80
1343	NASDAQ	USLM	Mon, Dec 2, 2002	3.85	3.85	3.85	3.85
1342	NASDAQ	USLM	Fri, Nov 22, 2002	3.90	3.90	3.90	3.90
1341	NASDAQ	USLM	Thu, Nov 21, 2002	3.90	3.90	3.90	3.90
1340	NASDAQ	USLM	Tue, Nov 19, 2002	3.85	3.85	3.85	3.85
1339	NASDAQ	USLM	Tue, Nov 12, 2002	3.86	3.86	3.86	3.86
1338	NASDAQ	USLM	Mon, Nov 11, 2002	3.85	3.85	3.85	3.85
1337	NASDAQ	USLM	Thu, Oct 31, 2002	3.85	3.85	3.85	3.85
1336	NASDAQ	USLM	Wed, Oct 30, 2002	4.24	4.24	4.20	4.20
1335	NASDAQ	USLM	Tue, Oct 29, 2002	3.95	3.95	3.94	3.94
1334	NASDAQ	USLM	Mon, Oct 28, 2002	3.91	4.00	3.91	4.00
1333	NASDAQ	USLM	Thu, Oct 17, 2002	3.99	3.99	3.99	3.99
1332	NASDAQ	USLM	Wed, Oct 16, 2002	3.95	4.00	3.95	3.99
1331	NASDAQ	USLM	Fri, Oct 11, 2002	3.90	3.90	3.85	3.85
1330	NASDAQ	USLM	Wed, Oct 9, 2002	3.85	3.85	3.85	3.85
1329	NASDAQ	USLM	Tue, Oct 8, 2002	3.85	3.85	3.85	3.85
1328	NASDAQ	USLM	Mon, Oct 7, 2002	3.85	3.86	3.85	3.85
1327	NASDAQ	USLM	Mon, Sep 30, 2002	3.85	3.85	3.85	3.85
1326	NASDAQ	USLM	Thu, Sep 26, 2002	3.85	3.85	3.85	3.85
1325	NASDAQ	USLM	Wed, Sep 25, 2002	3.93	3.95	3.93	3.95
1324	NASDAQ	USLM	Tue, Sep 24, 2002	3.85	3.85	3.85	3.85
1323	NASDAQ	USLM	Thu, Sep 19, 2002	3.95	4.00	3.95	4.00
1322	NASDAQ	USLM	Tue, Sep 17, 2002	3.85	3.85	3.85	3.85
1321	NASDAQ	USLM	Thu, Sep 12, 2002	3.85	3.85	3.85	3.85
1320	NASDAQ	USLM	Wed, Sep 11, 2002	3.94	3.94	3.85	3.85
1319	NASDAQ	USLM	Tue, Sep 10, 2002	3.85	3.85	3.85	3.85
1318	NASDAQ	USLM	Mon, Sep 9, 2002	3.85	3.85	3.85	3.85
1317	NASDAQ	USLM	Fri, Sep 6, 2002	3.85	4.00	3.85	3.85
1316	NASDAQ	USLM	Thu, Sep 5, 2002	3.85	3.85	3.85	3.85
1315	NASDAQ	USLM	Wed, Sep 4, 2002	3.85	3.85	3.85	3.85
1314	NASDAQ	USLM	Tue, Sep 3, 2002	3.99	4.00	3.49	4.00
1313	NASDAQ	USLM	Fri, Aug 30, 2002	3.85	4.25	3.85	4.25
1312	NASDAQ	USLM	Thu, Aug 29, 2002	3.80	3.85	3.80	3.85
1311	NASDAQ	USLM	Wed, Aug 28, 2002	3.75	3.75	3.75	3.75
1310	NASDAQ	USLM	Tue, Aug 27, 2002	3.85	3.85	3.85	3.85
1309	NASDAQ	USLM	Mon, Aug 26, 2002	4.24	4.24	3.85	3.85
1308	NASDAQ	USLM	Fri, Aug 23, 2002	4.25	4.25	3.86	3.86
1307	NASDAQ	USLM	Thu, Aug 22, 2002	3.85	3.85	3.85	3.85
1306	NASDAQ	USLM	Tue, Aug 20, 2002	3.75	4.00	3.75	4.00
1305	NASDAQ	USLM	Fri, Aug 16, 2002	3.80	3.80	3.75	3.75
1304	NASDAQ	USLM	Thu, Aug 15, 2002	3.80	3.80	3.80	3.80
1303	NASDAQ	USLM	Wed, Aug 14, 2002	3.85	3.85	3.85	3.85
1302	NASDAQ	USLM	Tue, Aug 13, 2002	3.80	3.80	3.80	3.80
1301	NASDAQ	USLM	Tue, Aug 6, 2002	4.26	4.26	4.25	4.25
1300	NASDAQ	USLM	Mon, Aug 5, 2002	4.02	4.25	3.80	4.25
1299	NASDAQ	USLM	Thu, Aug 1, 2002	4.10	4.10	4.10	4.10
1298	NASDAQ	USLM	Wed, Jul 31, 2002	4.25	4.25	4.25	4.25
1297	NASDAQ	USLM	Tue, Jul 30, 2002	4.40	4.40	4.40	4.40
1296	NASDAQ	USLM	Fri, Jul 26, 2002	4.00	4.74	4.00	4.74
1295	NASDAQ	USLM	Thu, Jul 25, 2002	4.30	4.30	4.25	4.25
1294	NASDAQ	USLM	Wed, Jul 24, 2002	4.25	4.25	4.25	4.25
1293	NASDAQ	USLM	Tue, Jul 23, 2002	4.40	4.40	4.02	4.20
1292	NASDAQ	USLM	Fri, Jul 19, 2002	4.41	4.41	4.41	4.41
1291	NASDAQ	USLM	Wed, Jul 17, 2002	4.53	4.53	4.41	4.41
1290	NASDAQ	USLM	Tue, Jul 16, 2002	4.56	4.60	4.56	4.60
1289	NASDAQ	USLM	Fri, Jul 12, 2002	4.40	4.49	4.40	4.49
1288	NASDAQ	USLM	Thu, Jul 11, 2002	4.33	4.52	4.25	4.52
1287	NASDAQ	USLM	Wed, Jul 10, 2002	4.25	4.25	4.25	4.25
1286	NASDAQ	USLM	Tue, Jul 9, 2002	4.25	4.25	4.25	4.25
1285	NASDAQ	USLM	Mon, Jul 8, 2002	4.25	4.25	4.25	4.25
1284	NASDAQ	USLM	Wed, Jul 3, 2002	4.30	4.30	4.25	4.25
1283	NASDAQ	USLM	Mon, Jul 1, 2002	4.35	4.35	4.35	4.35
1282	NASDAQ	USLM	Tue, Jun 25, 2002	4.42	4.43	4.42	4.43
1281	NASDAQ	USLM	Mon, Jun 24, 2002	4.70	4.70	4.28	4.32
1280	NASDAQ	USLM	Wed, Jun 19, 2002	4.44	4.45	4.25	4.32
1279	NASDAQ	USLM	Mon, Jun 17, 2002	4.59	4.59	4.59	4.59
1278	NASDAQ	USLM	Thu, Jun 13, 2002	4.50	4.50	4.50	4.50
1277	NASDAQ	USLM	Tue, Jun 11, 2002	4.55	4.55	4.55	4.55
1276	NASDAQ	USLM	Mon, Jun 10, 2002	4.55	4.55	4.55	4.55
1275	NASDAQ	USLM	Thu, Jun 6, 2002	4.55	4.55	4.55	4.55
1274	NASDAQ	USLM	Tue, Jun 4, 2002	4.55	4.55	4.55	4.55
1273	NASDAQ	USLM	Fri, May 31, 2002	4.63	4.63	4.63	4.63
1272	NASDAQ	USLM	Thu, May 30, 2002	4.74	4.75	4.73	4.74
1271	NASDAQ	USLM	Wed, May 29, 2002	4.60	4.60	4.60	4.60
1270	NASDAQ	USLM	Thu, May 23, 2002	4.61	4.65	4.61	4.65
1269	NASDAQ	USLM	Tue, May 21, 2002	4.36	4.48	4.36	4.48
1268	NASDAQ	USLM	Mon, May 20, 2002	4.36	4.36	4.35	4.35
1267	NASDAQ	USLM	Fri, May 17, 2002	4.36	4.36	4.36	4.36
1266	NASDAQ	USLM	Wed, May 15, 2002	4.35	4.35	4.35	4.35
1265	NASDAQ	USLM	Thu, May 9, 2002	4.25	4.35	4.25	4.35
1264	NASDAQ	USLM	Wed, May 8, 2002	4.54	4.55	4.54	4.55
1263	NASDAQ	USLM	Tue, May 7, 2002	4.30	4.30	4.30	4.30
1262	NASDAQ	USLM	Mon, May 6, 2002	4.30	4.30	4.25	4.30
1261	NASDAQ	USLM	Fri, May 3, 2002	4.85	4.85	4.35	4.35
1260	NASDAQ	USLM	Thu, May 2, 2002	4.85	4.85	4.85	4.85
1259	NASDAQ	USLM	Mon, Apr 29, 2002	4.76	4.76	4.76	4.76
1258	NASDAQ	USLM	Thu, Apr 25, 2002	4.55	4.75	4.55	4.75
1257	NASDAQ	USLM	Wed, Apr 24, 2002	4.70	4.70	4.70	4.70
1256	NASDAQ	USLM	Tue, Apr 23, 2002	4.71	4.71	4.70	4.70
1255	NASDAQ	USLM	Mon, Apr 22, 2002	4.90	4.90	4.90	4.90
1254	NASDAQ	USLM	Fri, Apr 19, 2002	4.90	5.21	4.65	4.65
1253	NASDAQ	USLM	Thu, Apr 18, 2002	4.87	5.29	4.87	5.29
1252	NASDAQ	USLM	Fri, Apr 12, 2002	4.82	4.82	4.82	4.82
1251	NASDAQ	USLM	Thu, Apr 11, 2002	5.49	5.49	5.30	5.30
1250	NASDAQ	USLM	Wed, Apr 10, 2002	4.65	6.00	4.64	5.30
1249	NASDAQ	USLM	Tue, Apr 9, 2002	4.35	4.35	4.30	4.30
1248	NASDAQ	USLM	Mon, Apr 8, 2002	4.30	4.30	4.30	4.30
1247	NASDAQ	USLM	Fri, Apr 5, 2002	4.40	4.50	4.30	4.30
1246	NASDAQ	USLM	Thu, Apr 4, 2002	4.50	4.50	4.26	4.50
1245	NASDAQ	USLM	Wed, Apr 3, 2002	4.40	4.50	4.37	4.37
1244	NASDAQ	USLM	Tue, Apr 2, 2002	4.20	4.20	4.20	4.20
1243	NASDAQ	USLM	Mon, Apr 1, 2002	4.76	4.76	4.60	4.60
1242	NASDAQ	USLM	Thu, Mar 28, 2002	5.25	5.25	4.90	4.94
1241	NASDAQ	USLM	Wed, Mar 27, 2002	4.90	5.00	4.50	5.00
1240	NASDAQ	USLM	Mon, Jan 28, 2002	4.85	4.85	4.85	4.85
1239	NASDAQ	USLM	Fri, Jan 25, 2002	5.25	5.25	4.98	4.98
1238	NASDAQ	USLM	Fri, Jan 18, 2002	5.00	5.05	4.75	4.98
1237	NASDAQ	USLM	Wed, Jan 16, 2002	5.00	5.00	5.00	5.00
1236	NASDAQ	USLM	Mon, Jan 14, 2002	5.35	5.35	5.00	5.00
1235	NASDAQ	USLM	Fri, Jan 11, 2002	5.00	5.00	5.00	5.00
1234	NASDAQ	USLM	Thu, Jan 10, 2002	5.10	5.25	5.00	5.00
1233	NASDAQ	USLM	Wed, Jan 9, 2002	5.25	5.25	5.00	5.00
1232	NASDAQ	USLM	Tue, Jan 8, 2002	5.00	5.00	5.00	5.00
1231	NASDAQ	USLM	Mon, Jan 7, 2002	5.59	5.59	5.59	5.59
1230	NASDAQ	USLM	Fri, Jan 4, 2002	5.10	5.10	5.10	5.10
1229	NASDAQ	USLM	Thu, Jan 3, 2002	5.60	5.60	5.31	5.31
1228	NASDAQ	USLM	Wed, Jan 2, 2002	5.41	5.41	5.41	5.41
1227	NASDAQ	USLM	Mon, Dec 31, 2001	5.65	5.66	5.65	5.66
1226	NASDAQ	USLM	Fri, Dec 28, 2001	5.45	5.50	5.40	5.45
1225	NASDAQ	USLM	Thu, Dec 27, 2001	5.00	5.25	5.00	5.01
1224	NASDAQ	USLM	Wed, Dec 26, 2001	5.01	5.01	5.00	5.00
1223	NASDAQ	USLM	Mon, Dec 24, 2001	5.01	5.25	5.01	5.25
1222	NASDAQ	USLM	Fri, Dec 21, 2001	5.20	5.20	5.20	5.20
1221	NASDAQ	USLM	Thu, Dec 20, 2001	5.00	5.00	5.00	5.00
1220	NASDAQ	USLM	Wed, Dec 19, 2001	5.00	5.00	5.00	5.00
1219	NASDAQ	USLM	Tue, Dec 18, 2001	5.00	5.00	5.00	5.00
1218	NASDAQ	USLM	Wed, Dec 12, 2001	5.04	5.04	5.00	5.00
1217	NASDAQ	USLM	Fri, Dec 7, 2001	5.05	5.06	5.02	5.02
1216	NASDAQ	USLM	Thu, Dec 6, 2001	5.10	5.10	5.02	5.02
1215	NASDAQ	USLM	Tue, Dec 4, 2001	5.70	5.70	5.08	5.08
1214	NASDAQ	USLM	Mon, Dec 3, 2001	5.91	5.91	5.70	5.70
1213	NASDAQ	USLM	Fri, Nov 30, 2001	5.50	5.71	5.50	5.71
1212	NASDAQ	USLM	Thu, Nov 29, 2001	5.60	6.55	5.60	6.55
1211	NASDAQ	USLM	Fri, Nov 23, 2001	5.05	5.05	5.05	5.05
1210	NASDAQ	USLM	Wed, Nov 21, 2001	5.05	5.05	5.05	5.05
1209	NASDAQ	USLM	Tue, Nov 20, 2001	5.10	5.10	5.10	5.10
1208	NASDAQ	USLM	Thu, Nov 15, 2001	5.35	5.35	5.10	5.10
1207	NASDAQ	USLM	Wed, Nov 14, 2001	5.10	5.10	5.10	5.10
1206	NASDAQ	USLM	Fri, Nov 9, 2001	5.25	6.05	5.05	5.05
1205	NASDAQ	USLM	Wed, Nov 7, 2001	5.00	5.00	5.00	5.00
1204	NASDAQ	USLM	Tue, Nov 6, 2001	5.00	5.05	4.95	5.05
1203	NASDAQ	USLM	Mon, Nov 5, 2001	5.00	5.02	5.00	5.02
1202	NASDAQ	USLM	Tue, Oct 30, 2001	5.00	5.00	4.75	4.75
1201	NASDAQ	USLM	Mon, Oct 29, 2001	4.80	4.80	4.75	4.75
1200	NASDAQ	USLM	Fri, Oct 26, 2001	4.75	4.75	4.75	4.75
1199	NASDAQ	USLM	Thu, Oct 25, 2001	4.75	4.75	4.75	4.75
1198	NASDAQ	USLM	Mon, Oct 22, 2001	5.09	5.09	4.75	4.75
1197	NASDAQ	USLM	Fri, Oct 19, 2001	4.75	4.75	4.75	4.75
1196	NASDAQ	USLM	Wed, Oct 17, 2001	5.10	5.10	5.10	5.10
1195	NASDAQ	USLM	Tue, Oct 16, 2001	5.10	5.45	5.10	5.10
1194	NASDAQ	USLM	Thu, Oct 11, 2001	4.85	5.00	4.85	5.00
1193	NASDAQ	USLM	Mon, Oct 8, 2001	4.89	4.89	4.40	4.89
1192	NASDAQ	USLM	Fri, Oct 5, 2001	4.85	4.85	4.48	4.85
1191	NASDAQ	USLM	Wed, Oct 3, 2001	4.93	4.93	4.90	4.90
1190	NASDAQ	USLM	Mon, Oct 1, 2001	5.10	5.10	5.05	5.05
1189	NASDAQ	USLM	Fri, Sep 28, 2001	5.15	5.15	5.10	5.10
1188	NASDAQ	USLM	Wed, Sep 26, 2001	5.15	5.15	5.15	5.15
1187	NASDAQ	USLM	Tue, Sep 25, 2001	5.15	5.15	5.15	5.15
1186	NASDAQ	USLM	Thu, Sep 20, 2001	5.50	5.50	5.35	5.35
1185	NASDAQ	USLM	Mon, Sep 17, 2001	5.75	5.75	5.65	5.65
1184	NASDAQ	USLM	Thu, Sep 6, 2001	6.00	6.00	6.00	6.00
1183	NASDAQ	USLM	Mon, Aug 27, 2001	6.00	6.00	6.00	6.00
1182	NASDAQ	USLM	Wed, Aug 22, 2001	6.10	6.10	6.00	6.00
1181	NASDAQ	USLM	Tue, Aug 21, 2001	6.05	6.05	6.05	6.05
1180	NASDAQ	USLM	Mon, Aug 20, 2001	6.10	6.10	6.10	6.10
1179	NASDAQ	USLM	Fri, Aug 17, 2001	6.06	6.30	6.06	6.06
1178	NASDAQ	USLM	Mon, Aug 13, 2001	6.05	6.05	6.00	6.05
1177	NASDAQ	USLM	Fri, Aug 10, 2001	6.05	6.05	6.05	6.05
1176	NASDAQ	USLM	Thu, Aug 9, 2001	6.06	6.06	6.05	6.05
1175	NASDAQ	USLM	Wed, Aug 8, 2001	6.15	6.15	6.15	6.15
1174	NASDAQ	USLM	Tue, Aug 7, 2001	6.05	6.05	6.05	6.05
1173	NASDAQ	USLM	Mon, Aug 6, 2001	6.30	6.30	6.30	6.30
1172	NASDAQ	USLM	Fri, Aug 3, 2001	6.30	6.30	6.30	6.30
1171	NASDAQ	USLM	Wed, Aug 1, 2001	6.25	6.25	6.25	6.25
1170	NASDAQ	USLM	Tue, Jul 31, 2001	6.00	6.54	6.00	6.54
1169	NASDAQ	USLM	Mon, Jul 30, 2001	5.75	5.75	5.75	5.75
1168	NASDAQ	USLM	Fri, Jul 27, 2001	4.98	5.50	4.98	5.50
1167	NASDAQ	USLM	Wed, Jul 25, 2001	4.91	4.91	4.91	4.91
1166	NASDAQ	USLM	Tue, Jul 17, 2001	5.00	5.00	4.95	4.95
1165	NASDAQ	USLM	Mon, Jul 16, 2001	4.96	4.96	4.95	4.95
1164	NASDAQ	USLM	Fri, Jul 13, 2001	4.97	4.97	4.95	4.95
1163	NASDAQ	USLM	Thu, Jul 12, 2001	4.97	4.97	4.97	4.97
1162	NASDAQ	USLM	Tue, Jul 10, 2001	5.35	5.35	4.96	4.96
1161	NASDAQ	USLM	Mon, Jul 9, 2001	4.91	4.91	4.91	4.91
1160	NASDAQ	USLM	Fri, Jun 29, 2001	4.94	4.94	4.94	4.94
1159	NASDAQ	USLM	Wed, Jun 27, 2001	4.89	4.89	4.89	4.89
1158	NASDAQ	USLM	Thu, Jun 21, 2001	4.89	4.89	4.89	4.89
1157	NASDAQ	USLM	Wed, Jun 20, 2001	4.95	4.95	4.89	4.89
1156	NASDAQ	USLM	Mon, Jun 18, 2001	4.89	4.89	4.89	4.89
1155	NASDAQ	USLM	Thu, Jun 14, 2001	4.87	4.87	4.87	4.87
1154	NASDAQ	USLM	Tue, Jun 12, 2001	4.91	4.91	4.90	4.91
1153	NASDAQ	USLM	Mon, Jun 11, 2001	5.00	5.00	5.00	5.00
1152	NASDAQ	USLM	Fri, Jun 8, 2001	4.90	4.90	4.90	4.90
1151	NASDAQ	USLM	Thu, Jun 7, 2001	4.90	4.90	4.90	4.90
1150	NASDAQ	USLM	Wed, Jun 6, 2001	4.85	4.85	4.85	4.85
1149	NASDAQ	USLM	Mon, Jun 4, 2001	4.85	4.87	4.85	4.85
1148	NASDAQ	USLM	Wed, May 30, 2001	4.90	4.90	4.87	4.87
1147	NASDAQ	USLM	Wed, May 23, 2001	4.90	4.90	4.90	4.90
1146	NASDAQ	USLM	Tue, May 22, 2001	4.90	4.90	4.90	4.90
1145	NASDAQ	USLM	Thu, May 17, 2001	4.90	4.90	4.90	4.90
1144	NASDAQ	USLM	Wed, May 16, 2001	4.90	4.90	4.90	4.90
1143	NASDAQ	USLM	Mon, May 14, 2001	5.00	5.00	5.00	5.00
1142	NASDAQ	USLM	Thu, May 10, 2001	4.90	4.90	4.90	4.90
1141	NASDAQ	USLM	Wed, May 9, 2001	4.90	4.90	4.90	4.90
1140	NASDAQ	USLM	Mon, May 7, 2001	4.85	4.85	4.85	4.85
1139	NASDAQ	USLM	Thu, May 3, 2001	4.85	4.85	4.85	4.85
1138	NASDAQ	USLM	Tue, May 1, 2001	4.85	4.85	4.85	4.85
1137	NASDAQ	USLM	Fri, Apr 27, 2001	4.75	4.75	4.75	4.75
1136	NASDAQ	USLM	Tue, Apr 24, 2001	4.65	4.65	4.65	4.65
1135	NASDAQ	USLM	Mon, Apr 23, 2001	4.65	4.65	4.65	4.65
1134	NASDAQ	USLM	Fri, Apr 20, 2001	4.55	4.65	4.55	4.65
1133	NASDAQ	USLM	Thu, Apr 19, 2001	4.75	5.00	4.60	4.60
1132	NASDAQ	USLM	Wed, Apr 18, 2001	4.50	4.50	4.50	4.50
1131	NASDAQ	USLM	Tue, Apr 17, 2001	5.00	5.00	5.00	5.00
1130	NASDAQ	USLM	Mon, Apr 16, 2001	4.50	4.50	4.50	4.50
1129	NASDAQ	USLM	Thu, Apr 12, 2001	4.50	4.50	4.50	4.50
1128	NASDAQ	USLM	Wed, Apr 4, 2001	4.88	4.88	4.88	4.88
1127	NASDAQ	USLM	Wed, Mar 28, 2001	4.94	4.94	4.94	4.94
1126	NASDAQ	USLM	Mon, Mar 26, 2001	4.94	4.94	4.94	4.94
1125	NASDAQ	USLM	Thu, Mar 22, 2001	5.06	5.06	5.06	5.06
1124	NASDAQ	USLM	Tue, Mar 20, 2001	5.06	5.06	5.06	5.06
1123	NASDAQ	USLM	Fri, Mar 16, 2001	5.38	5.38	5.06	5.06
1122	NASDAQ	USLM	Tue, Mar 13, 2001	5.19	5.19	5.19	5.19
1121	NASDAQ	USLM	Tue, Feb 27, 2001	5.13	5.19	5.13	5.19
1120	NASDAQ	USLM	Mon, Feb 26, 2001	5.06	5.06	5.06	5.06
1119	NASDAQ	USLM	Thu, Feb 22, 2001	5.38	5.38	5.38	5.38
1118	NASDAQ	USLM	Wed, Feb 21, 2001	5.06	5.06	5.06	5.06
1117	NASDAQ	USLM	Tue, Feb 20, 2001	5.25	5.25	5.25	5.25
1116	NASDAQ	USLM	Mon, Feb 12, 2001	5.19	5.19	5.19	5.19
1115	NASDAQ	USLM	Tue, Feb 6, 2001	5.06	5.06	5.06	5.06
1114	NASDAQ	USLM	Mon, Feb 5, 2001	5.19	5.19	5.19	5.19
1113	NASDAQ	USLM	Fri, Feb 2, 2001	4.81	4.81	4.81	4.81
1112	NASDAQ	USLM	Thu, Feb 1, 2001	5.13	5.13	4.81	4.88
1111	NASDAQ	USLM	Wed, Jan 31, 2001	5.25	5.25	5.25	5.25
1110	NASDAQ	USLM	Tue, Jan 30, 2001	5.19	5.22	5.19	5.22
1109	NASDAQ	USLM	Mon, Jan 29, 2001	5.19	5.19	5.13	5.13
1108	NASDAQ	USLM	Wed, Jan 24, 2001	5.16	5.25	5.06	5.06
1107	NASDAQ	USLM	Thu, Jan 18, 2001	5.00	5.06	5.00	5.06
1106	NASDAQ	USLM	Wed, Jan 17, 2001	5.00	5.06	5.00	5.00
1105	NASDAQ	USLM	Tue, Jan 16, 2001	5.00	5.00	5.00	5.00
1104	NASDAQ	USLM	Thu, Jan 11, 2001	5.06	5.06	5.00	5.00
1103	NASDAQ	USLM	Mon, Jan 8, 2001	5.00	5.00	5.00	5.00
1102	NASDAQ	USLM	Fri, Jan 5, 2001	5.00	5.00	5.00	5.00
1101	NASDAQ	USLM	Tue, Jan 2, 2001	5.00	5.00	5.00	5.00
1100	NASDAQ	USLM	Fri, Dec 29, 2000	4.63	5.00	4.63	5.00
1099	NASDAQ	USLM	Thu, Dec 28, 2000	4.50	4.50	4.50	4.50
1098	NASDAQ	USLM	Wed, Dec 27, 2000	4.50	4.50	4.50	4.50
1097	NASDAQ	USLM	Tue, Dec 26, 2000	4.56	4.56	4.25	4.50
1096	NASDAQ	USLM	Fri, Dec 22, 2000	4.63	4.63	4.50	4.56
1095	NASDAQ	USLM	Tue, Dec 19, 2000	4.75	4.75	4.75	4.75
1094	NASDAQ	USLM	Mon, Dec 18, 2000	4.69	4.69	4.63	4.63
1093	NASDAQ	USLM	Fri, Dec 15, 2000	4.75	5.00	4.75	4.75
1092	NASDAQ	USLM	Thu, Dec 14, 2000	4.75	4.75	4.75	4.75
1091	NASDAQ	USLM	Wed, Dec 13, 2000	4.75	5.00	4.75	4.75
1090	NASDAQ	USLM	Tue, Dec 12, 2000	4.81	4.81	4.81	4.81
1089	NASDAQ	USLM	Mon, Dec 11, 2000	4.75	4.75	4.75	4.75
1088	NASDAQ	USLM	Fri, Dec 8, 2000	4.81	4.81	4.75	4.75
1087	NASDAQ	USLM	Thu, Dec 7, 2000	5.00	5.00	5.00	5.00
1086	NASDAQ	USLM	Wed, Dec 6, 2000	5.00	5.00	4.94	5.00
1085	NASDAQ	USLM	Tue, Dec 5, 2000	5.13	5.13	5.00	5.00
1084	NASDAQ	USLM	Mon, Dec 4, 2000	5.50	5.55	5.25	5.25
1083	NASDAQ	USLM	Wed, Nov 29, 2000	5.50	5.50	5.50	5.50
1082	NASDAQ	USLM	Tue, Nov 21, 2000	5.50	5.50	5.50	5.50
1081	NASDAQ	USLM	Mon, Nov 20, 2000	5.75	5.75	5.63	5.63
1080	NASDAQ	USLM	Thu, Nov 16, 2000	5.75	5.75	5.75	5.75
1079	NASDAQ	USLM	Tue, Nov 14, 2000	5.75	5.75	5.75	5.75
1078	NASDAQ	USLM	Thu, Nov 9, 2000	5.75	5.75	5.75	5.75
1077	NASDAQ	USLM	Tue, Nov 7, 2000	5.75	5.75	5.75	5.75
1076	NASDAQ	USLM	Thu, Oct 26, 2000	6.00	6.00	6.00	6.00
1075	NASDAQ	USLM	Wed, Oct 25, 2000	6.00	6.25	6.00	6.25
1074	NASDAQ	USLM	Mon, Oct 23, 2000	6.00	6.00	6.00	6.00
1073	NASDAQ	USLM	Fri, Oct 20, 2000	6.00	6.00	5.88	5.88
1072	NASDAQ	USLM	Fri, Oct 13, 2000	6.00	6.00	6.00	6.00
1071	NASDAQ	USLM	Thu, Oct 12, 2000	6.00	6.00	6.00	6.00
1070	NASDAQ	USLM	Fri, Oct 6, 2000	6.75	6.75	6.75	6.75
1069	NASDAQ	USLM	Wed, Oct 4, 2000	6.06	6.06	6.00	6.06
1068	NASDAQ	USLM	Tue, Oct 3, 2000	6.38	6.38	6.00	6.00
1067	NASDAQ	USLM	Mon, Oct 2, 2000	6.44	6.44	6.44	6.44
1066	NASDAQ	USLM	Fri, Sep 29, 2000	6.44	6.50	6.44	6.50
1065	NASDAQ	USLM	Wed, Sep 27, 2000	6.50	6.50	6.44	6.44
1064	NASDAQ	USLM	Tue, Sep 26, 2000	6.44	6.44	6.44	6.44
1063	NASDAQ	USLM	Mon, Sep 25, 2000	6.44	6.44	6.44	6.44
1062	NASDAQ	USLM	Thu, Sep 21, 2000	6.44	6.44	6.44	6.44
1061	NASDAQ	USLM	Tue, Sep 19, 2000	6.50	6.50	6.50	6.50
1060	NASDAQ	USLM	Fri, Sep 15, 2000	6.50	6.50	6.50	6.50
1059	NASDAQ	USLM	Thu, Sep 14, 2000	6.50	6.50	6.50	6.50
1058	NASDAQ	USLM	Wed, Sep 6, 2000	6.50	6.50	6.44	6.44
1057	NASDAQ	USLM	Fri, Sep 1, 2000	6.53	6.53	6.50	6.50
1056	NASDAQ	USLM	Mon, Aug 28, 2000	6.63	6.63	6.63	6.63
1055	NASDAQ	USLM	Tue, Aug 22, 2000	6.50	6.50	6.50	6.50
1054	NASDAQ	USLM	Mon, Aug 21, 2000	6.50	6.56	6.50	6.56
1053	NASDAQ	USLM	Thu, Aug 17, 2000	6.75	6.75	6.75	6.75
1052	NASDAQ	USLM	Wed, Aug 16, 2000	6.75	6.75	6.75	6.75
1051	NASDAQ	USLM	Tue, Aug 15, 2000	6.47	6.47	6.47	6.47
1050	NASDAQ	USLM	Mon, Aug 14, 2000	6.47	6.47	6.47	6.47
1049	NASDAQ	USLM	Thu, Aug 10, 2000	6.75	6.75	6.47	6.47
1048	NASDAQ	USLM	Wed, Aug 9, 2000	6.69	6.69	6.69	6.69
1047	NASDAQ	USLM	Tue, Aug 8, 2000	6.81	6.81	6.75	6.75
1046	NASDAQ	USLM	Thu, Aug 3, 2000	6.81	6.81	6.81	6.81
1045	NASDAQ	USLM	Wed, Aug 2, 2000	6.75	6.75	6.75	6.75
1044	NASDAQ	USLM	Tue, Aug 1, 2000	6.75	6.75	6.75	6.75
1043	NASDAQ	USLM	Fri, Jul 28, 2000	6.75	6.75	6.75	6.75
1042	NASDAQ	USLM	Thu, Jul 27, 2000	6.75	6.75	6.75	6.75
1041	NASDAQ	USLM	Mon, Jul 24, 2000	6.75	6.81	6.72	6.75
1040	NASDAQ	USLM	Thu, Jul 20, 2000	6.75	6.75	6.75	6.75
1039	NASDAQ	USLM	Wed, Jul 19, 2000	6.75	6.75	6.75	6.75
1038	NASDAQ	USLM	Tue, Jul 18, 2000	6.88	6.88	6.88	6.88
1037	NASDAQ	USLM	Mon, Jul 10, 2000	7.00	7.00	7.00	7.00
1036	NASDAQ	USLM	Thu, Jul 6, 2000	7.00	7.13	6.81	6.81
1035	NASDAQ	USLM	Wed, Jul 5, 2000	6.75	6.75	6.75	6.75
1034	NASDAQ	USLM	Mon, Jul 3, 2000	6.88	6.88	6.88	6.88
1033	NASDAQ	USLM	Wed, Jun 28, 2000	6.88	6.88	6.75	6.75
1032	NASDAQ	USLM	Tue, Jun 27, 2000	6.88	6.88	6.88	6.88
1031	NASDAQ	USLM	Mon, Jun 26, 2000	6.81	6.81	6.81	6.81
1030	NASDAQ	USLM	Wed, Jun 21, 2000	6.75	6.75	6.75	6.75
1029	NASDAQ	USLM	Tue, Jun 20, 2000	7.00	7.00	6.63	6.63
1028	NASDAQ	USLM	Mon, Jun 19, 2000	7.00	7.00	7.00	7.00
1027	NASDAQ	USLM	Fri, Jun 16, 2000	7.00	7.00	7.00	7.00
1026	NASDAQ	USLM	Thu, Jun 15, 2000	7.25	7.25	7.00	7.00
1025	NASDAQ	USLM	Wed, Jun 14, 2000	7.00	7.00	6.88	6.88
1024	NASDAQ	USLM	Fri, Jun 9, 2000	6.94	7.00	6.94	7.00
1023	NASDAQ	USLM	Thu, Jun 8, 2000	7.00	7.02	6.97	7.00
1022	NASDAQ	USLM	Wed, May 31, 2000	7.00	7.00	7.00	7.00
1021	NASDAQ	USLM	Tue, May 30, 2000	6.88	6.88	6.88	6.88
1020	NASDAQ	USLM	Fri, May 26, 2000	7.00	7.00	7.00	7.00
1019	NASDAQ	USLM	Wed, May 24, 2000	6.88	7.13	6.88	6.88
1018	NASDAQ	USLM	Fri, May 19, 2000	7.06	7.06	7.06	7.06
1017	NASDAQ	USLM	Tue, May 16, 2000	7.50	7.50	7.00	7.00
1016	NASDAQ	USLM	Wed, May 10, 2000	7.63	7.63	7.00	7.00
1015	NASDAQ	USLM	Tue, May 9, 2000	7.63	7.63	7.63	7.63
1014	NASDAQ	USLM	Mon, May 1, 2000	7.63	7.63	7.63	7.63
1013	NASDAQ	USLM	Fri, Apr 28, 2000	7.63	7.63	7.63	7.63
1012	NASDAQ	USLM	Wed, Apr 26, 2000	8.00	8.48	8.00	8.48
1011	NASDAQ	USLM	Tue, Apr 25, 2000	7.63	7.63	7.00	7.00
1010	NASDAQ	USLM	Mon, Apr 24, 2000	7.75	7.88	7.75	7.88
1009	NASDAQ	USLM	Thu, Apr 20, 2000	7.50	7.50	7.50	7.50
1008	NASDAQ	USLM	Wed, Apr 19, 2000	7.50	7.50	7.50	7.50
1007	NASDAQ	USLM	Tue, Apr 18, 2000	7.50	7.50	7.50	7.50
1006	NASDAQ	USLM	Fri, Apr 14, 2000	7.50	7.50	7.50	7.50
1005	NASDAQ	USLM	Thu, Apr 13, 2000	7.50	7.50	7.50	7.50
1004	NASDAQ	USLM	Mon, Apr 10, 2000	7.50	7.50	7.50	7.50
1003	NASDAQ	USLM	Thu, Apr 6, 2000	8.50	8.50	8.50	8.50
1002	NASDAQ	USLM	Wed, Apr 5, 2000	7.50	7.50	7.50	7.50
1001	NASDAQ	USLM	Tue, Apr 4, 2000	7.50	7.50	7.50	7.50
1000	NASDAQ	USLM	Mon, Apr 3, 2000	7.88	7.88	7.75	7.75
999	NASDAQ	USLM	Fri, Mar 31, 2000	8.00	8.00	8.00	8.00
998	NASDAQ	USLM	Thu, Mar 30, 2000	7.94	7.94	7.94	7.94
997	NASDAQ	USLM	Fri, Mar 24, 2000	7.77	7.88	7.77	7.88
996	NASDAQ	USLM	Thu, Mar 23, 2000	8.00	8.00	8.00	8.00
995	NASDAQ	USLM	Tue, Mar 21, 2000	8.25	8.25	8.25	8.25
994	NASDAQ	USLM	Fri, Mar 17, 2000	8.25	8.25	8.25	8.25
993	NASDAQ	USLM	Thu, Mar 16, 2000	8.25	8.25	8.25	8.25
992	NASDAQ	USLM	Tue, Mar 14, 2000	8.50	8.50	8.50	8.50
991	NASDAQ	USLM	Fri, Mar 10, 2000	8.00	8.00	7.75	7.88
990	NASDAQ	USLM	Thu, Mar 9, 2000	8.13	8.13	8.13	8.13
989	NASDAQ	USLM	Tue, Mar 7, 2000	8.13	8.13	8.13	8.13
988	NASDAQ	USLM	Mon, Mar 6, 2000	8.13	8.13	8.13	8.13
987	NASDAQ	USLM	Fri, Mar 3, 2000	7.88	8.50	7.88	8.00
986	NASDAQ	USLM	Thu, Mar 2, 2000	8.00	8.13	7.88	8.00
985	NASDAQ	USLM	Wed, Mar 1, 2000	7.75	8.00	7.63	7.75
984	NASDAQ	USLM	Tue, Feb 29, 2000	7.25	7.25	7.25	7.25
983	NASDAQ	USLM	Mon, Feb 28, 2000	7.25	7.25	7.25	7.25
982	NASDAQ	USLM	Fri, Feb 25, 2000	6.88	6.88	6.88	6.88
981	NASDAQ	USLM	Thu, Feb 24, 2000	7.00	7.75	7.00	7.25
980	NASDAQ	USLM	Wed, Feb 23, 2000	6.75	6.78	6.25	6.31
979	NASDAQ	USLM	Tue, Feb 22, 2000	6.75	7.00	6.75	6.75
978	NASDAQ	USLM	Fri, Feb 18, 2000	6.75	6.75	6.75	6.75
977	NASDAQ	USLM	Wed, Feb 16, 2000	7.00	7.00	6.75	6.75
976	NASDAQ	USLM	Mon, Feb 14, 2000	7.00	7.00	7.00	7.00
975	NASDAQ	USLM	Thu, Feb 10, 2000	6.75	6.75	6.25	6.31
974	NASDAQ	USLM	Tue, Feb 8, 2000	6.75	6.75	6.75	6.75
973	NASDAQ	USLM	Mon, Feb 7, 2000	6.75	6.75	6.75	6.75
972	NASDAQ	USLM	Fri, Feb 4, 2000	6.63	6.63	6.63	6.63
971	NASDAQ	USLM	Thu, Feb 3, 2000	6.75	6.75	6.75	6.75
970	NASDAQ	USLM	Wed, Feb 2, 2000	6.63	6.63	6.63	6.63
969	NASDAQ	USLM	Tue, Feb 1, 2000	6.75	6.75	6.75	6.75
968	NASDAQ	USLM	Mon, Jan 31, 2000	6.89	6.89	6.89	6.89
967	NASDAQ	USLM	Fri, Jan 28, 2000	6.56	6.56	6.56	6.56
966	NASDAQ	USLM	Wed, Jan 26, 2000	6.75	6.75	6.75	6.75
965	NASDAQ	USLM	Fri, Jan 21, 2000	7.00	7.00	6.75	6.75
964	NASDAQ	USLM	Thu, Jan 20, 2000	7.25	7.25	7.25	7.25
963	NASDAQ	USLM	Tue, Jan 18, 2000	7.25	7.25	7.25	7.25
962	NASDAQ	USLM	Fri, Jan 14, 2000	6.56	6.56	6.56	6.56
961	NASDAQ	USLM	Tue, Jan 11, 2000	6.56	6.75	6.56	6.63
960	NASDAQ	USLM	Mon, Jan 10, 2000	6.88	6.88	6.75	6.75
959	NASDAQ	USLM	Fri, Jan 7, 2000	7.25	7.25	7.25	7.25
958	NASDAQ	USLM	Thu, Jan 6, 2000	6.88	6.88	6.75	6.75
957	NASDAQ	USLM	Tue, Jan 4, 2000	7.25	7.38	6.88	7.38
956	NASDAQ	USLM	Mon, Jan 3, 2000	6.88	6.88	6.88	6.88
955	NASDAQ	USLM	Fri, Dec 31, 1999	6.75	7.00	6.75	7.00
954	NASDAQ	USLM	Wed, Dec 29, 1999	6.63	6.66	6.50	6.50
953	NASDAQ	USLM	Tue, Dec 28, 1999	6.63	6.63	6.50	6.50
952	NASDAQ	USLM	Mon, Dec 27, 1999	6.63	6.63	6.50	6.50
951	NASDAQ	USLM	Wed, Dec 22, 1999	6.50	6.50	6.50	6.50
950	NASDAQ	USLM	Tue, Dec 21, 1999	6.50	6.50	6.50	6.50
949	NASDAQ	USLM	Mon, Dec 20, 1999	6.63	6.63	6.50	6.50
948	NASDAQ	USLM	Fri, Dec 17, 1999	6.88	6.88	6.63	6.63
947	NASDAQ	USLM	Thu, Dec 16, 1999	7.44	8.00	6.88	6.88
946	NASDAQ	USLM	Wed, Dec 15, 1999	6.56	6.56	6.56	6.56
945	NASDAQ	USLM	Tue, Dec 14, 1999	6.50	6.50	6.50	6.50
944	NASDAQ	USLM	Mon, Dec 13, 1999	7.00	7.50	6.25	6.50
943	NASDAQ	USLM	Fri, Dec 10, 1999	7.00	7.00	7.00	7.00
942	NASDAQ	USLM	Wed, Dec 8, 1999	7.00	7.38	7.00	7.38
941	NASDAQ	USLM	Tue, Dec 7, 1999	7.00	7.00	7.00	7.00
940	NASDAQ	USLM	Fri, Dec 3, 1999	7.00	7.00	7.00	7.00
939	NASDAQ	USLM	Thu, Dec 2, 1999	7.00	7.00	7.00	7.00
938	NASDAQ	USLM	Tue, Nov 30, 1999	7.06	7.06	7.00	7.00
937	NASDAQ	USLM	Tue, Nov 23, 1999	7.13	7.13	7.13	7.13
936	NASDAQ	USLM	Wed, Nov 17, 1999	8.00	8.00	8.00	8.00
935	NASDAQ	USLM	Tue, Nov 16, 1999	7.25	7.25	7.25	7.25
934	NASDAQ	USLM	Wed, Nov 10, 1999	7.25	7.25	7.25	7.25
933	NASDAQ	USLM	Fri, Nov 5, 1999	7.50	7.50	7.50	7.50
932	NASDAQ	USLM	Thu, Nov 4, 1999	7.75	7.75	7.50	7.50
931	NASDAQ	USLM	Wed, Nov 3, 1999	7.81	7.81	7.56	7.56
930	NASDAQ	USLM	Tue, Nov 2, 1999	7.56	7.78	7.56	7.78
929	NASDAQ	USLM	Mon, Nov 1, 1999	7.69	7.69	7.69	7.69
928	NASDAQ	USLM	Fri, Oct 29, 1999	7.00	7.75	7.00	7.75
927	NASDAQ	USLM	Thu, Oct 28, 1999	7.00	7.00	7.00	7.00
926	NASDAQ	USLM	Tue, Oct 26, 1999	7.00	7.00	7.00	7.00
925	NASDAQ	USLM	Fri, Oct 22, 1999	6.38	7.00	6.38	7.00
924	NASDAQ	USLM	Mon, Oct 18, 1999	6.44	6.44	6.44	6.44
923	NASDAQ	USLM	Fri, Oct 15, 1999	6.25	6.25	6.25	6.25
922	NASDAQ	USLM	Thu, Oct 14, 1999	6.25	6.25	6.25	6.25
921	NASDAQ	USLM	Wed, Oct 13, 1999	6.25	6.25	6.25	6.25
920	NASDAQ	USLM	Tue, Oct 12, 1999	6.25	6.25	6.25	6.25
919	NASDAQ	USLM	Fri, Oct 8, 1999	6.13	6.13	6.13	6.13
918	NASDAQ	USLM	Thu, Oct 7, 1999	6.13	6.13	6.00	6.00
917	NASDAQ	USLM	Wed, Oct 6, 1999	6.13	6.13	6.13	6.13
916	NASDAQ	USLM	Tue, Oct 5, 1999	6.13	6.13	6.00	6.00
915	NASDAQ	USLM	Mon, Oct 4, 1999	6.13	6.13	6.13	6.13
914	NASDAQ	USLM	Fri, Oct 1, 1999	6.38	6.38	6.00	6.25
913	NASDAQ	USLM	Thu, Sep 30, 1999	6.56	6.56	5.63	6.00
912	NASDAQ	USLM	Wed, Sep 29, 1999	6.75	6.88	6.63	6.63
911	NASDAQ	USLM	Tue, Sep 28, 1999	6.75	6.75	6.75	6.75
910	NASDAQ	USLM	Tue, Sep 21, 1999	7.00	7.00	6.88	6.88
909	NASDAQ	USLM	Mon, Sep 20, 1999	7.00	7.00	7.00	7.00
908	NASDAQ	USLM	Fri, Sep 17, 1999	7.00	7.00	7.00	7.00
907	NASDAQ	USLM	Thu, Sep 16, 1999	7.00	7.00	7.00	7.00
906	NASDAQ	USLM	Mon, Sep 13, 1999	7.00	7.00	7.00	7.00
905	NASDAQ	USLM	Fri, Sep 10, 1999	7.00	7.00	7.00	7.00
904	NASDAQ	USLM	Thu, Sep 2, 1999	7.31	7.50	7.31	7.50
903	NASDAQ	USLM	Tue, Aug 31, 1999	7.25	7.25	7.25	7.25
902	NASDAQ	USLM	Fri, Aug 27, 1999	7.25	7.25	7.25	7.25
901	NASDAQ	USLM	Thu, Aug 26, 1999	7.25	7.25	7.25	7.25
900	NASDAQ	USLM	Wed, Aug 25, 1999	7.25	7.25	7.25	7.25
899	NASDAQ	USLM	Mon, Aug 23, 1999	7.25	7.25	7.25	7.25
898	NASDAQ	USLM	Mon, Aug 16, 1999	7.50	7.63	7.50	7.63
897	NASDAQ	USLM	Wed, Aug 11, 1999	7.50	7.50	7.50	7.50
896	NASDAQ	USLM	Tue, Aug 10, 1999	7.50	7.50	7.50	7.50
895	NASDAQ	USLM	Mon, Aug 9, 1999	7.50	7.50	7.50	7.50
894	NASDAQ	USLM	Tue, Aug 3, 1999	7.81	7.81	7.75	7.75
893	NASDAQ	USLM	Mon, Aug 2, 1999	7.75	7.75	7.75	7.75
892	NASDAQ	USLM	Thu, Jul 29, 1999	7.75	7.75	7.75	7.75
891	NASDAQ	USLM	Wed, Jul 28, 1999	7.63	7.81	7.63	7.81
890	NASDAQ	USLM	Mon, Jul 26, 1999	7.75	7.75	7.75	7.75
889	NASDAQ	USLM	Fri, Jul 23, 1999	7.88	7.88	7.88	7.88
888	NASDAQ	USLM	Thu, Jul 22, 1999	8.00	8.00	8.00	8.00
887	NASDAQ	USLM	Wed, Jul 21, 1999	7.75	7.75	7.75	7.75
886	NASDAQ	USLM	Mon, Jul 19, 1999	7.75	7.88	7.75	7.88
885	NASDAQ	USLM	Wed, Jul 14, 1999	7.75	7.75	7.75	7.75
884	NASDAQ	USLM	Tue, Jul 13, 1999	7.75	8.00	7.75	7.75
883	NASDAQ	USLM	Mon, Jul 12, 1999	7.75	7.75	7.75	7.75
882	NASDAQ	USLM	Fri, Jul 9, 1999	8.00	8.00	8.00	8.00
881	NASDAQ	USLM	Thu, Jul 1, 1999	8.00	8.00	7.63	7.88
880	NASDAQ	USLM	Wed, Jun 30, 1999	8.00	8.00	7.63	7.63
879	NASDAQ	USLM	Tue, Jun 29, 1999	7.63	7.63	7.63	7.63
878	NASDAQ	USLM	Fri, Jun 25, 1999	8.00	8.00	8.00	8.00
877	NASDAQ	USLM	Thu, Jun 24, 1999	8.00	8.00	8.00	8.00
876	NASDAQ	USLM	Tue, Jun 22, 1999	7.69	7.75	7.63	7.63
875	NASDAQ	USLM	Mon, Jun 21, 1999	7.63	7.63	7.63	7.63
874	NASDAQ	USLM	Fri, Jun 18, 1999	7.94	7.94	7.94	7.94
873	NASDAQ	USLM	Thu, Jun 17, 1999	7.63	7.63	7.63	7.63
872	NASDAQ	USLM	Wed, Jun 16, 1999	7.88	7.88	7.75	7.75
871	NASDAQ	USLM	Tue, Jun 15, 1999	7.88	7.88	7.88	7.88
870	NASDAQ	USLM	Mon, Jun 14, 1999	8.00	8.00	8.00	8.00
869	NASDAQ	USLM	Wed, Jun 9, 1999	8.06	8.06	8.06	8.06
868	NASDAQ	USLM	Tue, Jun 8, 1999	8.13	8.13	8.13	8.13
867	NASDAQ	USLM	Fri, Jun 4, 1999	8.13	8.13	8.13	8.13
866	NASDAQ	USLM	Wed, Jun 2, 1999	8.13	8.13	8.13	8.13
865	NASDAQ	USLM	Tue, Jun 1, 1999	8.25	8.25	8.19	8.19
864	NASDAQ	USLM	Fri, May 28, 1999	8.50	8.50	8.25	8.25
863	NASDAQ	USLM	Thu, May 20, 1999	8.31	8.31	8.00	8.13
862	NASDAQ	USLM	Tue, May 18, 1999	8.25	8.75	8.25	8.25
861	NASDAQ	USLM	Mon, May 17, 1999	8.25	8.38	8.25	8.25
860	NASDAQ	USLM	Fri, May 14, 1999	8.25	8.25	8.25	8.25
859	NASDAQ	USLM	Tue, May 11, 1999	8.25	8.25	8.25	8.25
858	NASDAQ	USLM	Fri, May 7, 1999	8.25	8.25	8.25	8.25
857	NASDAQ	USLM	Wed, May 5, 1999	8.50	8.50	8.50	8.50
856	NASDAQ	USLM	Tue, May 4, 1999	8.50	8.50	8.50	8.50
855	NASDAQ	USLM	Mon, May 3, 1999	8.50	8.50	8.50	8.50
854	NASDAQ	USLM	Fri, Apr 30, 1999	8.50	8.75	8.50	8.75
853	NASDAQ	USLM	Thu, Apr 29, 1999	8.75	8.75	8.63	8.63
852	NASDAQ	USLM	Wed, Apr 28, 1999	7.94	11.00	7.94	9.13
851	NASDAQ	USLM	Mon, Apr 26, 1999	7.50	7.50	7.50	7.50
850	NASDAQ	USLM	Fri, Apr 23, 1999	7.25	7.50	7.25	7.50
849	NASDAQ	USLM	Wed, Apr 21, 1999	7.39	7.50	7.38	7.44
848	NASDAQ	USLM	Tue, Apr 20, 1999	6.75	7.44	6.75	7.44
847	NASDAQ	USLM	Mon, Apr 19, 1999	7.75	7.75	6.50	6.50
846	NASDAQ	USLM	Fri, Apr 16, 1999	6.50	6.63	6.50	6.63
845	NASDAQ	USLM	Thu, Apr 15, 1999	6.75	6.75	6.50	6.50
844	NASDAQ	USLM	Wed, Apr 14, 1999	7.00	7.50	7.00	7.00
843	NASDAQ	USLM	Tue, Apr 13, 1999	7.13	7.13	7.13	7.13
842	NASDAQ	USLM	Mon, Apr 12, 1999	7.13	7.13	7.13	7.13
841	NASDAQ	USLM	Fri, Apr 9, 1999	7.13	7.13	7.13	7.13
840	NASDAQ	USLM	Wed, Apr 7, 1999	7.13	7.13	7.13	7.13
839	NASDAQ	USLM	Tue, Apr 6, 1999	7.00	7.13	7.00	7.13
838	NASDAQ	USLM	Mon, Apr 5, 1999	6.88	7.13	6.63	7.13
837	NASDAQ	USLM	Thu, Apr 1, 1999	7.00	7.00	7.00	7.00
836	NASDAQ	USLM	Wed, Mar 31, 1999	7.50	7.63	7.50	7.63
835	NASDAQ	USLM	Mon, Mar 29, 1999	7.75	7.75	7.75	7.75
834	NASDAQ	USLM	Thu, Mar 25, 1999	7.25	7.25	7.00	7.00
833	NASDAQ	USLM	Wed, Mar 24, 1999	7.25	7.25	7.00	7.00
832	NASDAQ	USLM	Tue, Mar 23, 1999	7.00	7.00	7.00	7.00
831	NASDAQ	USLM	Fri, Mar 19, 1999	7.31	7.38	7.25	7.25
830	NASDAQ	USLM	Thu, Mar 18, 1999	7.25	7.38	7.25	7.38
829	NASDAQ	USLM	Wed, Mar 17, 1999	7.50	7.50	7.50	7.50
828	NASDAQ	USLM	Thu, Mar 11, 1999	7.50	7.50	7.50	7.50
827	NASDAQ	USLM	Wed, Mar 10, 1999	7.50	7.50	7.06	7.50
826	NASDAQ	USLM	Tue, Mar 9, 1999	7.63	7.63	7.63	7.63
825	NASDAQ	USLM	Mon, Mar 8, 1999	7.25	7.25	7.25	7.25
824	NASDAQ	USLM	Thu, Mar 4, 1999	7.50	7.50	7.50	7.50
823	NASDAQ	USLM	Mon, Mar 1, 1999	7.50	7.94	7.25	7.94
822	NASDAQ	USLM	Fri, Feb 26, 1999	7.50	7.94	7.50	7.94
821	NASDAQ	USLM	Wed, Feb 24, 1999	8.03	8.03	8.00	8.00
820	NASDAQ	USLM	Tue, Feb 23, 1999	7.13	7.75	7.13	7.75
819	NASDAQ	USLM	Fri, Feb 19, 1999	7.00	7.00	7.00	7.00
818	NASDAQ	USLM	Thu, Feb 18, 1999	7.13	7.13	7.00	7.00
817	NASDAQ	USLM	Wed, Feb 17, 1999	7.50	7.50	7.50	7.50
816	NASDAQ	USLM	Fri, Feb 12, 1999	7.38	7.38	7.38	7.38
815	NASDAQ	USLM	Wed, Feb 10, 1999	7.25	7.75	7.25	7.75
814	NASDAQ	USLM	Tue, Feb 9, 1999	7.25	7.25	7.19	7.25
813	NASDAQ	USLM	Thu, Feb 4, 1999	7.00	7.00	7.00	7.00
812	NASDAQ	USLM	Tue, Feb 2, 1999	7.38	7.38	6.63	7.00
811	NASDAQ	USLM	Fri, Jan 29, 1999	7.25	8.00	7.25	8.00
810	NASDAQ	USLM	Wed, Jan 27, 1999	6.75	6.75	6.75	6.75
809	NASDAQ	USLM	Tue, Jan 26, 1999	6.63	6.63	6.63	6.63
808	NASDAQ	USLM	Fri, Jan 22, 1999	6.50	6.52	6.38	6.52
807	NASDAQ	USLM	Thu, Jan 21, 1999	6.25	6.38	6.25	6.38
806	NASDAQ	USLM	Wed, Jan 20, 1999	6.25	6.25	6.25	6.25
805	NASDAQ	USLM	Tue, Jan 19, 1999	6.31	6.31	6.25	6.25
804	NASDAQ	USLM	Tue, Jan 12, 1999	6.50	6.50	6.25	6.50
803	NASDAQ	USLM	Fri, Jan 8, 1999	6.50	6.50	6.50	6.50
802	NASDAQ	USLM	Thu, Jan 7, 1999	6.75	6.75	6.75	6.75
801	NASDAQ	USLM	Thu, Dec 31, 1998	6.50	7.25	6.50	7.25
800	NASDAQ	USLM	Wed, Dec 30, 1998	6.38	6.38	6.38	6.38
799	NASDAQ	USLM	Mon, Dec 28, 1998	6.38	6.38	6.38	6.38
798	NASDAQ	USLM	Thu, Dec 24, 1998	6.38	6.38	6.38	6.38
797	NASDAQ	USLM	Mon, Dec 21, 1998	6.25	6.25	6.00	6.00
796	NASDAQ	USLM	Thu, Dec 17, 1998	6.38	6.38	6.38	6.38
795	NASDAQ	USLM	Tue, Dec 15, 1998	6.38	6.38	6.38	6.38
794	NASDAQ	USLM	Fri, Dec 11, 1998	6.50	6.50	6.50	6.50
793	NASDAQ	USLM	Wed, Dec 9, 1998	6.25	6.25	6.25	6.25
792	NASDAQ	USLM	Mon, Dec 7, 1998	7.13	7.13	7.13	7.13
791	NASDAQ	USLM	Thu, Dec 3, 1998	7.13	7.13	7.13	7.13
790	NASDAQ	USLM	Tue, Dec 1, 1998	7.13	7.13	7.13	7.13
789	NASDAQ	USLM	Tue, Nov 24, 1998	7.88	7.88	7.88	7.88
788	NASDAQ	USLM	Mon, Nov 23, 1998	7.50	7.50	7.50	7.50
787	NASDAQ	USLM	Fri, Nov 20, 1998	7.50	7.50	7.50	7.50
786	NASDAQ	USLM	Tue, Nov 10, 1998	7.25	7.25	7.13	7.13
785	NASDAQ	USLM	Mon, Nov 9, 1998	7.25	7.38	7.25	7.38
784	NASDAQ	USLM	Fri, Nov 6, 1998	7.31	7.31	7.31	7.31
783	NASDAQ	USLM	Wed, Nov 4, 1998	7.50	7.50	7.50	7.50
782	NASDAQ	USLM	Fri, Oct 30, 1998	7.63	8.00	7.50	7.94
781	NASDAQ	USLM	Wed, Oct 28, 1998	7.56	7.56	7.56	7.56
780	NASDAQ	USLM	Tue, Oct 27, 1998	7.50	7.50	7.50	7.50
779	NASDAQ	USLM	Fri, Oct 23, 1998	7.63	7.63	7.63	7.63
778	NASDAQ	USLM	Thu, Oct 22, 1998	7.50	7.50	7.50	7.50
777	NASDAQ	USLM	Wed, Oct 21, 1998	7.38	7.50	7.38	7.50
776	NASDAQ	USLM	Tue, Oct 20, 1998	7.25	7.25	7.25	7.25
775	NASDAQ	USLM	Mon, Oct 19, 1998	7.25	7.25	7.25	7.25
774	NASDAQ	USLM	Fri, Oct 16, 1998	7.00	7.38	7.00	7.00
773	NASDAQ	USLM	Thu, Oct 15, 1998	7.00	7.00	7.00	7.00
772	NASDAQ	USLM	Tue, Oct 13, 1998	7.00	7.00	7.00	7.00
771	NASDAQ	USLM	Thu, Oct 8, 1998	6.75	6.75	6.63	6.63
770	NASDAQ	USLM	Wed, Oct 7, 1998	7.13	7.13	7.06	7.06
769	NASDAQ	USLM	Mon, Sep 21, 1998	7.00	7.00	7.00	7.00
768	NASDAQ	USLM	Fri, Sep 18, 1998	6.50	6.50	6.50	6.50
767	NASDAQ	USLM	Thu, Sep 17, 1998	6.50	6.50	6.50	6.50
766	NASDAQ	USLM	Wed, Sep 16, 1998	6.63	6.63	6.63	6.63
765	NASDAQ	USLM	Tue, Sep 15, 1998	6.38	6.63	6.38	6.63
764	NASDAQ	USLM	Mon, Sep 14, 1998	6.31	6.31	6.31	6.31
763	NASDAQ	USLM	Thu, Sep 10, 1998	7.13	7.13	7.13	7.13
762	NASDAQ	USLM	Wed, Sep 9, 1998	7.13	7.50	7.13	7.50
761	NASDAQ	USLM	Tue, Sep 8, 1998	7.13	7.13	7.13	7.13
760	NASDAQ	USLM	Thu, Sep 3, 1998	7.13	7.25	7.13	7.25
759	NASDAQ	USLM	Tue, Sep 1, 1998	7.13	7.25	7.13	7.25
758	NASDAQ	USLM	Mon, Aug 24, 1998	7.25	7.25	7.19	7.25
757	NASDAQ	USLM	Fri, Aug 21, 1998	7.25	7.38	7.19	7.38
756	NASDAQ	USLM	Wed, Aug 19, 1998	7.19	7.19	7.19	7.19
755	NASDAQ	USLM	Tue, Aug 18, 1998	8.50	8.50	7.19	7.19
754	NASDAQ	USLM	Thu, Aug 13, 1998	7.88	7.88	7.50	7.50
753	NASDAQ	USLM	Tue, Aug 11, 1998	7.88	7.88	7.88	7.88
752	NASDAQ	USLM	Thu, Aug 6, 1998	7.88	7.88	7.88	7.88
751	NASDAQ	USLM	Mon, Aug 3, 1998	8.00	8.00	8.00	8.00
750	NASDAQ	USLM	Fri, Jul 31, 1998	8.00	8.00	8.00	8.00
749	NASDAQ	USLM	Thu, Jul 30, 1998	8.00	8.00	8.00	8.00
748	NASDAQ	USLM	Tue, Jul 28, 1998	8.00	8.00	8.00	8.00
747	NASDAQ	USLM	Fri, Jul 24, 1998	8.00	8.00	8.00	8.00
746	NASDAQ	USLM	Wed, Jul 22, 1998	8.50	8.50	8.50	8.50
745	NASDAQ	USLM	Tue, Jul 21, 1998	8.25	8.25	8.00	8.19
744	NASDAQ	USLM	Fri, Jul 17, 1998	8.75	8.75	8.75	8.75
743	NASDAQ	USLM	Thu, Jul 16, 1998	8.25	8.25	8.25	8.25
742	NASDAQ	USLM	Wed, Jul 15, 1998	8.25	8.25	8.25	8.25
741	NASDAQ	USLM	Fri, Jul 10, 1998	8.25	8.25	8.25	8.25
740	NASDAQ	USLM	Thu, Jul 9, 1998	8.25	8.50	8.25	8.50
739	NASDAQ	USLM	Wed, Jul 8, 1998	8.00	8.00	8.00	8.00
738	NASDAQ	USLM	Tue, Jul 7, 1998	8.00	8.00	8.00	8.00
737	NASDAQ	USLM	Mon, Jul 6, 1998	8.50	8.50	8.00	8.00
736	NASDAQ	USLM	Tue, Jun 30, 1998	8.50	9.00	8.50	9.00
735	NASDAQ	USLM	Thu, Jun 25, 1998	8.25	8.50	8.13	8.50
734	NASDAQ	USLM	Wed, Jun 24, 1998	8.00	8.13	8.00	8.13
733	NASDAQ	USLM	Tue, Jun 23, 1998	8.25	9.00	8.00	8.00
732	NASDAQ	USLM	Mon, Jun 15, 1998	8.00	8.00	8.00	8.00
731	NASDAQ	USLM	Thu, Jun 11, 1998	8.50	8.50	8.00	8.00
730	NASDAQ	USLM	Mon, Jun 8, 1998	8.50	8.50	8.50	8.50
729	NASDAQ	USLM	Thu, Jun 4, 1998	8.50	8.50	8.25	8.50
728	NASDAQ	USLM	Wed, Jun 3, 1998	8.50	8.75	8.50	8.75
727	NASDAQ	USLM	Mon, Jun 1, 1998	9.00	9.00	8.75	8.75
726	NASDAQ	USLM	Fri, May 29, 1998	8.25	9.00	8.25	9.00
725	NASDAQ	USLM	Wed, May 27, 1998	8.06	8.06	8.06	8.06
724	NASDAQ	USLM	Tue, May 26, 1998	8.63	8.63	8.00	8.00
723	NASDAQ	USLM	Fri, May 22, 1998	8.00	8.63	7.75	8.63
722	NASDAQ	USLM	Thu, May 21, 1998	8.00	8.00	8.00	8.00
721	NASDAQ	USLM	Mon, May 18, 1998	8.25	8.25	8.25	8.25
720	NASDAQ	USLM	Fri, May 15, 1998	8.25	8.25	8.25	8.25
719	NASDAQ	USLM	Thu, May 14, 1998	8.25	8.25	8.25	8.25
718	NASDAQ	USLM	Wed, May 13, 1998	8.75	8.75	8.75	8.75
717	NASDAQ	USLM	Tue, May 12, 1998	8.75	8.75	8.75	8.75
716	NASDAQ	USLM	Fri, May 8, 1998	9.13	9.13	8.50	8.50
715	NASDAQ	USLM	Thu, May 7, 1998	8.50	8.50	8.50	8.50
714	NASDAQ	USLM	Wed, May 6, 1998	8.50	8.50	8.50	8.50
713	NASDAQ	USLM	Tue, May 5, 1998	8.50	8.50	8.50	8.50
712	NASDAQ	USLM	Mon, May 4, 1998	9.13	9.13	8.50	8.50
711	NASDAQ	USLM	Mon, Apr 27, 1998	8.75	8.75	8.75	8.75
710	NASDAQ	USLM	Fri, Apr 24, 1998	8.75	9.06	8.75	9.06
709	NASDAQ	USLM	Thu, Apr 23, 1998	8.75	8.75	8.50	8.75
708	NASDAQ	USLM	Tue, Apr 21, 1998	8.00	8.00	8.00	8.00
707	NASDAQ	USLM	Mon, Apr 20, 1998	8.00	8.00	8.00	8.00
706	NASDAQ	USLM	Thu, Apr 16, 1998	7.88	8.75	7.88	8.75
705	NASDAQ	USLM	Wed, Apr 15, 1998	8.00	8.00	7.75	7.88
704	NASDAQ	USLM	Wed, Apr 8, 1998	7.88	7.88	7.75	7.75
703	NASDAQ	USLM	Tue, Apr 7, 1998	7.75	7.75	7.75	7.75
702	NASDAQ	USLM	Fri, Mar 27, 1998	7.75	7.75	7.75	7.75
701	NASDAQ	USLM	Thu, Mar 26, 1998	8.00	8.00	8.00	8.00
700	NASDAQ	USLM	Wed, Mar 25, 1998	8.00	8.00	8.00	8.00
699	NASDAQ	USLM	Tue, Mar 24, 1998	8.63	8.63	8.63	8.63
698	NASDAQ	USLM	Mon, Mar 23, 1998	8.06	8.06	8.06	8.06
697	NASDAQ	USLM	Fri, Mar 20, 1998	9.00	9.00	9.00	9.00
696	NASDAQ	USLM	Wed, Mar 18, 1998	8.13	8.13	8.06	8.06
695	NASDAQ	USLM	Tue, Mar 17, 1998	9.00	9.00	8.50	9.00
694	NASDAQ	USLM	Mon, Mar 16, 1998	8.00	8.75	8.00	8.75
693	NASDAQ	USLM	Fri, Mar 13, 1998	7.88	7.88	7.88	7.88
692	NASDAQ	USLM	Thu, Mar 12, 1998	7.88	7.88	7.50	7.75
691	NASDAQ	USLM	Wed, Mar 11, 1998	7.50	7.50	7.50	7.50
690	NASDAQ	USLM	Tue, Mar 10, 1998	7.50	7.50	7.50	7.50
689	NASDAQ	USLM	Mon, Mar 9, 1998	7.13	7.50	7.13	7.50
688	NASDAQ	USLM	Fri, Mar 6, 1998	6.75	7.50	6.75	6.88
687	NASDAQ	USLM	Wed, Mar 4, 1998	7.00	7.00	7.00	7.00
686	NASDAQ	USLM	Tue, Mar 3, 1998	7.75	7.75	7.75	7.75
685	NASDAQ	USLM	Mon, Feb 23, 1998	6.50	6.50	6.50	6.50
684	NASDAQ	USLM	Thu, Feb 19, 1998	7.00	7.00	7.00	7.00
683	NASDAQ	USLM	Wed, Feb 18, 1998	6.50	7.00	6.50	7.00
682	NASDAQ	USLM	Tue, Feb 17, 1998	6.50	6.50	6.50	6.50
681	NASDAQ	USLM	Thu, Feb 12, 1998	7.00	7.00	6.50	6.50
680	NASDAQ	USLM	Wed, Feb 11, 1998	6.56	6.56	6.56	6.56
679	NASDAQ	USLM	Tue, Feb 10, 1998	7.00	7.00	7.00	7.00
678	NASDAQ	USLM	Fri, Feb 6, 1998	6.75	7.00	6.75	7.00
677	NASDAQ	USLM	Tue, Feb 3, 1998	6.88	6.88	6.88	6.88
676	NASDAQ	USLM	Mon, Feb 2, 1998	6.50	6.75	6.50	6.75
675	NASDAQ	USLM	Fri, Jan 30, 1998	6.75	6.75	6.50	6.50
674	NASDAQ	USLM	Thu, Jan 29, 1998	6.50	6.50	6.50	6.50
673	NASDAQ	USLM	Wed, Jan 28, 1998	6.63	6.63	6.50	6.50
672	NASDAQ	USLM	Tue, Jan 27, 1998	6.63	6.63	6.63	6.63
671	NASDAQ	USLM	Mon, Jan 26, 1998	6.75	7.00	6.75	6.94
670	NASDAQ	USLM	Fri, Jan 23, 1998	6.75	6.81	6.75	6.81
669	NASDAQ	USLM	Tue, Jan 20, 1998	7.50	7.50	7.50	7.50
668	NASDAQ	USLM	Fri, Jan 16, 1998	6.75	6.75	6.75	6.75
667	NASDAQ	USLM	Thu, Jan 15, 1998	6.75	6.75	6.75	6.75
666	NASDAQ	USLM	Mon, Jan 12, 1998	6.75	6.75	6.75	6.75
665	NASDAQ	USLM	Thu, Jan 8, 1998	6.88	6.88	6.88	6.88
664	NASDAQ	USLM	Wed, Jan 7, 1998	7.00	7.00	7.00	7.00
663	NASDAQ	USLM	Tue, Jan 6, 1998	7.13	7.13	7.00	7.00
662	NASDAQ	USLM	Fri, Jan 2, 1998	6.63	6.88	6.63	6.88
661	NASDAQ	USLM	Wed, Dec 31, 1997	7.00	7.38	7.00	7.38
660	NASDAQ	USLM	Tue, Dec 30, 1997	6.63	6.88	6.63	6.69
659	NASDAQ	USLM	Mon, Dec 22, 1997	6.63	6.69	6.63	6.63
658	NASDAQ	USLM	Fri, Dec 19, 1997	6.63	6.69	6.63	6.69
657	NASDAQ	USLM	Thu, Dec 18, 1997	7.00	7.00	6.63	6.63
656	NASDAQ	USLM	Wed, Dec 17, 1997	6.63	7.00	6.63	6.75
655	NASDAQ	USLM	Tue, Dec 16, 1997	6.63	6.88	6.63	6.88
654	NASDAQ	USLM	Mon, Dec 15, 1997	6.69	6.69	6.63	6.69
653	NASDAQ	USLM	Fri, Dec 12, 1997	7.00	7.00	7.00	7.00
652	NASDAQ	USLM	Wed, Dec 10, 1997	7.19	7.19	7.13	7.13
651	NASDAQ	USLM	Tue, Dec 9, 1997	7.50	7.50	7.50	7.50
650	NASDAQ	USLM	Mon, Dec 8, 1997	7.63	7.63	7.63	7.63
649	NASDAQ	USLM	Thu, Dec 4, 1997	8.00	8.00	7.75	7.75
648	NASDAQ	USLM	Tue, Dec 2, 1997	8.25	8.25	8.25	8.25
647	NASDAQ	USLM	Fri, Nov 28, 1997	8.25	8.25	8.05	8.05
646	NASDAQ	USLM	Wed, Nov 26, 1997	8.25	8.25	8.06	8.06
645	NASDAQ	USLM	Fri, Nov 21, 1997	8.13	8.13	8.13	8.13
644	NASDAQ	USLM	Thu, Nov 20, 1997	8.25	8.25	8.25	8.25
643	NASDAQ	USLM	Wed, Nov 19, 1997	8.00	8.00	8.00	8.00
642	NASDAQ	USLM	Mon, Nov 17, 1997	8.00	8.00	8.00	8.00
641	NASDAQ	USLM	Thu, Nov 13, 1997	8.00	8.13	8.00	8.13
640	NASDAQ	USLM	Wed, Nov 12, 1997	8.50	8.50	8.00	8.00
639	NASDAQ	USLM	Fri, Nov 7, 1997	8.50	8.50	8.50	8.50
638	NASDAQ	USLM	Tue, Nov 4, 1997	9.19	9.19	8.50	8.75
637	NASDAQ	USLM	Fri, Oct 31, 1997	9.25	9.25	9.00	9.00
636	NASDAQ	USLM	Thu, Oct 30, 1997	9.00	9.25	9.00	9.00
635	NASDAQ	USLM	Wed, Oct 29, 1997	9.00	9.00	9.00	9.00
634	NASDAQ	USLM	Mon, Oct 27, 1997	8.63	8.75	8.63	8.75
633	NASDAQ	USLM	Fri, Oct 24, 1997	8.75	8.75	8.75	8.75
632	NASDAQ	USLM	Thu, Oct 23, 1997	8.63	8.75	8.63	8.75
631	NASDAQ	USLM	Wed, Oct 22, 1997	8.63	8.63	8.63	8.63
630	NASDAQ	USLM	Tue, Oct 21, 1997	8.75	9.25	8.75	9.25
629	NASDAQ	USLM	Mon, Oct 20, 1997	8.75	8.75	8.75	8.75
628	NASDAQ	USLM	Fri, Oct 17, 1997	9.00	9.00	8.88	8.88
627	NASDAQ	USLM	Wed, Oct 15, 1997	9.25	9.25	9.25	9.25
626	NASDAQ	USLM	Tue, Oct 14, 1997	9.50	9.50	9.00	9.00
625	NASDAQ	USLM	Mon, Oct 13, 1997	9.00	9.00	9.00	9.00
624	NASDAQ	USLM	Fri, Oct 10, 1997	8.25	8.25	8.25	8.25
623	NASDAQ	USLM	Thu, Oct 9, 1997	8.25	8.25	8.25	8.25
622	NASDAQ	USLM	Wed, Oct 8, 1997	8.25	8.25	8.25	8.25
621	NASDAQ	USLM	Mon, Oct 6, 1997	8.56	8.56	8.56	8.56
620	NASDAQ	USLM	Fri, Oct 3, 1997	8.25	8.25	8.25	8.25
619	NASDAQ	USLM	Wed, Oct 1, 1997	8.50	8.50	8.50	8.50
618	NASDAQ	USLM	Tue, Sep 30, 1997	8.25	8.25	8.13	8.13
617	NASDAQ	USLM	Thu, Sep 25, 1997	7.50	7.50	7.50	7.50
616	NASDAQ	USLM	Wed, Sep 24, 1997	7.50	7.50	7.50	7.50
615	NASDAQ	USLM	Mon, Sep 22, 1997	7.50	7.75	7.50	7.75
614	NASDAQ	USLM	Fri, Sep 19, 1997	7.63	7.75	7.63	7.75
613	NASDAQ	USLM	Tue, Sep 16, 1997	7.63	8.00	7.63	7.88
612	NASDAQ	USLM	Tue, Sep 9, 1997	8.06	8.06	8.00	8.00
611	NASDAQ	USLM	Mon, Sep 8, 1997	7.50	7.55	7.50	7.55
610	NASDAQ	USLM	Fri, Sep 5, 1997	7.50	8.00	7.50	8.00
609	NASDAQ	USLM	Thu, Sep 4, 1997	7.50	7.50	7.50	7.50
608	NASDAQ	USLM	Wed, Sep 3, 1997	7.50	7.75	7.50	7.63
607	NASDAQ	USLM	Tue, Sep 2, 1997	7.63	7.63	7.63	7.63
606	NASDAQ	USLM	Fri, Aug 29, 1997	7.63	7.75	7.63	7.75
605	NASDAQ	USLM	Thu, Aug 28, 1997	7.63	7.63	7.63	7.63
604	NASDAQ	USLM	Wed, Aug 20, 1997	7.63	8.50	7.63	8.50
603	NASDAQ	USLM	Tue, Aug 19, 1997	7.88	7.88	7.88	7.88
602	NASDAQ	USLM	Mon, Aug 18, 1997	7.88	7.88	7.88	7.88
601	NASDAQ	USLM	Wed, Aug 13, 1997	8.00	8.00	8.00	8.00
600	NASDAQ	USLM	Tue, Aug 12, 1997	8.13	8.50	7.88	7.92
599	NASDAQ	USLM	Fri, Aug 8, 1997	8.25	8.25	8.25	8.25
598	NASDAQ	USLM	Thu, Aug 7, 1997	8.25	8.50	8.25	8.50
597	NASDAQ	USLM	Tue, Aug 5, 1997	8.25	8.50	8.25	8.50
596	NASDAQ	USLM	Fri, Aug 1, 1997	8.25	8.25	8.25	8.25
595	NASDAQ	USLM	Thu, Jul 31, 1997	8.88	8.88	8.25	8.25
594	NASDAQ	USLM	Wed, Jul 30, 1997	8.25	8.25	8.25	8.25
593	NASDAQ	USLM	Mon, Jul 28, 1997	8.50	8.50	8.25	8.25
592	NASDAQ	USLM	Fri, Jul 25, 1997	8.25	8.56	8.25	8.50
591	NASDAQ	USLM	Wed, Jul 23, 1997	8.25	8.25	8.25	8.25
590	NASDAQ	USLM	Tue, Jul 22, 1997	9.13	9.13	9.00	9.00
589	NASDAQ	USLM	Mon, Jul 21, 1997	8.56	8.56	8.25	8.25
588	NASDAQ	USLM	Wed, Jul 16, 1997	9.25	9.25	8.75	8.75
587	NASDAQ	USLM	Tue, Jul 15, 1997	8.25	8.56	8.25	8.56
586	NASDAQ	USLM	Mon, Jul 14, 1997	9.25	9.25	9.25	9.25
585	NASDAQ	USLM	Fri, Jul 11, 1997	8.25	9.25	8.25	9.25
584	NASDAQ	USLM	Thu, Jul 10, 1997	8.25	8.25	8.25	8.25
583	NASDAQ	USLM	Tue, Jul 8, 1997	9.25	9.25	9.25	9.25
582	NASDAQ	USLM	Mon, Jul 7, 1997	8.50	8.50	8.50	8.50
581	NASDAQ	USLM	Wed, Jul 2, 1997	8.25	8.25	8.25	8.25
580	NASDAQ	USLM	Tue, Jul 1, 1997	9.13	9.13	9.13	9.13
579	NASDAQ	USLM	Mon, Jun 30, 1997	9.13	9.13	9.13	9.13
578	NASDAQ	USLM	Fri, Jun 27, 1997	8.25	8.25	8.25	8.25
577	NASDAQ	USLM	Wed, Jun 25, 1997	8.25	8.50	8.25	8.50
576	NASDAQ	USLM	Fri, Jun 20, 1997	8.00	8.25	8.00	8.25
575	NASDAQ	USLM	Thu, Jun 19, 1997	8.50	8.81	8.50	8.81
574	NASDAQ	USLM	Wed, Jun 18, 1997	7.75	7.75	7.75	7.75
573	NASDAQ	USLM	Tue, Jun 17, 1997	7.75	8.50	7.75	7.95
572	NASDAQ	USLM	Fri, Jun 13, 1997	8.50	8.50	7.75	7.75
571	NASDAQ	USLM	Thu, Jun 12, 1997	7.75	8.50	7.75	8.00
570	NASDAQ	USLM	Wed, Jun 11, 1997	7.75	7.75	7.75	7.75
569	NASDAQ	USLM	Fri, Jun 6, 1997	7.50	7.70	7.50	7.70
568	NASDAQ	USLM	Thu, Jun 5, 1997	7.63	7.63	7.63	7.63
567	NASDAQ	USLM	Wed, Jun 4, 1997	7.63	7.63	7.63	7.63
566	NASDAQ	USLM	Fri, May 30, 1997	7.63	7.63	7.63	7.63
565	NASDAQ	USLM	Thu, May 29, 1997	7.75	7.75	7.13	7.63
564	NASDAQ	USLM	Tue, May 27, 1997	7.38	7.67	7.25	7.50
563	NASDAQ	USLM	Wed, May 21, 1997	7.13	7.13	7.13	7.13
562	NASDAQ	USLM	Mon, May 19, 1997	7.13	7.16	7.13	7.16
561	NASDAQ	USLM	Fri, May 16, 1997	7.13	7.25	7.13	7.13
560	NASDAQ	USLM	Wed, May 14, 1997	7.25	7.25	7.25	7.25
559	NASDAQ	USLM	Tue, May 13, 1997	7.13	7.25	7.13	7.25
558	NASDAQ	USLM	Thu, May 8, 1997	7.13	7.25	7.13	7.25
557	NASDAQ	USLM	Tue, May 6, 1997	7.13	7.25	7.13	7.25
556	NASDAQ	USLM	Mon, May 5, 1997	7.13	7.25	7.13	7.25
555	NASDAQ	USLM	Wed, Apr 30, 1997	7.13	7.13	7.13	7.13
554	NASDAQ	USLM	Tue, Apr 29, 1997	7.63	7.63	7.63	7.63
553	NASDAQ	USLM	Mon, Apr 28, 1997	7.25	7.44	7.25	7.44
552	NASDAQ	USLM	Fri, Apr 25, 1997	7.25	7.44	7.25	7.44
551	NASDAQ	USLM	Thu, Apr 24, 1997	7.25	7.44	7.25	7.44
550	NASDAQ	USLM	Wed, Apr 23, 1997	7.50	7.50	7.50	7.50
549	NASDAQ	USLM	Tue, Apr 22, 1997	7.25	7.75	7.25	7.75
548	NASDAQ	USLM	Mon, Apr 21, 1997	7.00	7.63	7.00	7.13
547	NASDAQ	USLM	Thu, Apr 17, 1997	7.13	7.13	7.13	7.13
546	NASDAQ	USLM	Wed, Apr 16, 1997	7.00	7.00	7.00	7.00
545	NASDAQ	USLM	Tue, Apr 15, 1997	7.00	7.00	7.00	7.00
544	NASDAQ	USLM	Mon, Apr 14, 1997	7.38	7.38	7.00	7.06
543	NASDAQ	USLM	Fri, Apr 11, 1997	7.00	7.20	7.00	7.20
542	NASDAQ	USLM	Thu, Apr 10, 1997	7.00	7.00	7.00	7.00
541	NASDAQ	USLM	Wed, Apr 9, 1997	7.00	7.33	7.00	7.00
540	NASDAQ	USLM	Tue, Apr 8, 1997	7.00	7.00	7.00	7.00
539	NASDAQ	USLM	Fri, Apr 4, 1997	7.13	7.13	7.00	7.00
538	NASDAQ	USLM	Thu, Apr 3, 1997	7.13	7.19	7.13	7.19
537	NASDAQ	USLM	Wed, Apr 2, 1997	7.13	7.13	6.63	7.13
536	NASDAQ	USLM	Tue, Apr 1, 1997	6.63	6.75	6.63	6.75
535	NASDAQ	USLM	Mon, Mar 31, 1997	7.00	7.00	6.25	6.38
534	NASDAQ	USLM	Thu, Mar 27, 1997	7.00	7.00	7.00	7.00
533	NASDAQ	USLM	Wed, Mar 26, 1997	6.63	6.75	6.63	6.69
532	NASDAQ	USLM	Tue, Mar 25, 1997	6.63	6.69	6.63	6.69
531	NASDAQ	USLM	Mon, Mar 24, 1997	7.00	7.00	7.00	7.00
530	NASDAQ	USLM	Fri, Mar 21, 1997	7.00	7.00	7.00	7.00
529	NASDAQ	USLM	Thu, Mar 20, 1997	7.00	7.00	7.00	7.00
528	NASDAQ	USLM	Wed, Mar 19, 1997	6.75	6.75	6.75	6.75
527	NASDAQ	USLM	Tue, Mar 18, 1997	6.50	6.50	6.50	6.50
526	NASDAQ	USLM	Mon, Mar 17, 1997	6.38	6.38	6.38	6.38
525	NASDAQ	USLM	Fri, Mar 14, 1997	6.88	6.88	6.38	6.38
524	NASDAQ	USLM	Wed, Mar 12, 1997	6.88	6.88	6.88	6.88
523	NASDAQ	USLM	Tue, Mar 11, 1997	6.75	6.75	6.75	6.75
522	NASDAQ	USLM	Mon, Mar 10, 1997	6.75	6.75	6.50	6.50
521	NASDAQ	USLM	Fri, Mar 7, 1997	6.38	6.50	6.38	6.50
520	NASDAQ	USLM	Thu, Mar 6, 1997	6.63	6.63	6.63	6.63
519	NASDAQ	USLM	Wed, Mar 5, 1997	6.63	6.63	6.63	6.63
518	NASDAQ	USLM	Tue, Mar 4, 1997	6.25	6.63	6.25	6.50
517	NASDAQ	USLM	Mon, Mar 3, 1997	6.25	6.63	6.25	6.63
516	NASDAQ	USLM	Fri, Feb 28, 1997	6.88	7.00	6.25	6.75
515	NASDAQ	USLM	Wed, Feb 26, 1997	7.25	7.25	7.25	7.25
514	NASDAQ	USLM	Tue, Feb 25, 1997	7.25	7.25	7.25	7.25
513	NASDAQ	USLM	Mon, Feb 24, 1997	7.25	7.25	7.25	7.25
512	NASDAQ	USLM	Thu, Feb 20, 1997	7.25	7.25	7.25	7.25
511	NASDAQ	USLM	Wed, Feb 19, 1997	7.13	7.13	7.13	7.13
510	NASDAQ	USLM	Tue, Feb 18, 1997	7.13	7.63	7.13	7.13
509	NASDAQ	USLM	Fri, Feb 14, 1997	7.38	7.38	7.38	7.38
508	NASDAQ	USLM	Thu, Feb 13, 1997	7.13	7.13	7.13	7.13
507	NASDAQ	USLM	Tue, Feb 11, 1997	7.13	7.63	7.13	7.63
506	NASDAQ	USLM	Mon, Feb 10, 1997	7.38	7.38	7.13	7.13
505	NASDAQ	USLM	Fri, Feb 7, 1997	7.38	7.38	7.13	7.13
504	NASDAQ	USLM	Wed, Feb 5, 1997	7.13	7.63	7.13	7.63
503	NASDAQ	USLM	Mon, Feb 3, 1997	7.63	7.63	7.63	7.63
502	NASDAQ	USLM	Fri, Jan 31, 1997	7.63	7.63	7.63	7.63
501	NASDAQ	USLM	Thu, Jan 30, 1997	7.13	7.63	7.13	7.63
500	NASDAQ	USLM	Wed, Jan 29, 1997	7.13	7.50	7.13	7.50
499	NASDAQ	USLM	Mon, Jan 27, 1997	7.63	7.63	7.13	7.13
498	NASDAQ	USLM	Thu, Jan 23, 1997	7.50	7.88	7.38	7.88
497	NASDAQ	USLM	Wed, Jan 22, 1997	8.00	8.25	7.75	8.00
496	NASDAQ	USLM	Tue, Jan 21, 1997	8.25	8.38	8.25	8.38
495	NASDAQ	USLM	Mon, Jan 20, 1997	8.50	8.50	8.50	8.50
494	NASDAQ	USLM	Thu, Jan 16, 1997	8.50	8.50	8.50	8.50
493	NASDAQ	USLM	Wed, Jan 15, 1997	9.00	9.00	9.00	9.00
492	NASDAQ	USLM	Tue, Jan 14, 1997	8.50	8.63	8.50	8.50
491	NASDAQ	USLM	Mon, Jan 13, 1997	8.50	8.50	8.50	8.50
490	NASDAQ	USLM	Wed, Jan 8, 1997	8.50	8.50	8.50	8.50
489	NASDAQ	USLM	Mon, Jan 6, 1997	8.50	8.75	8.50	8.50
488	NASDAQ	USLM	Fri, Jan 3, 1997	8.50	8.88	8.50	8.88
487	NASDAQ	USLM	Thu, Jan 2, 1997	8.25	8.25	8.25	8.25
486	NASDAQ	USLM	Tue, Dec 31, 1996	7.88	8.75	7.88	8.75
485	NASDAQ	USLM	Mon, Dec 30, 1996	7.88	8.25	7.88	8.25
484	NASDAQ	USLM	Fri, Dec 20, 1996	7.75	8.00	7.75	8.00
483	NASDAQ	USLM	Thu, Dec 19, 1996	7.88	7.88	7.75	7.75
482	NASDAQ	USLM	Wed, Dec 18, 1996	7.75	7.88	7.75	7.75
481	NASDAQ	USLM	Tue, Dec 17, 1996	7.88	8.00	7.88	8.00
480	NASDAQ	USLM	Mon, Dec 16, 1996	7.88	7.88	7.88	7.88
479	NASDAQ	USLM	Fri, Dec 13, 1996	7.88	7.88	7.88	7.88
478	NASDAQ	USLM	Thu, Dec 12, 1996	7.88	8.38	7.88	8.38
477	NASDAQ	USLM	Wed, Dec 11, 1996	8.25	8.38	8.13	8.38
476	NASDAQ	USLM	Tue, Dec 10, 1996	8.25	8.63	8.25	8.38
475	NASDAQ	USLM	Mon, Dec 9, 1996	8.50	8.50	8.25	8.38
474	NASDAQ	USLM	Wed, Dec 4, 1996	8.25	8.25	8.25	8.25
473	NASDAQ	USLM	Tue, Dec 3, 1996	8.25	8.38	8.25	8.38
472	NASDAQ	USLM	Fri, Nov 29, 1996	8.75	8.75	8.75	8.75
471	NASDAQ	USLM	Wed, Nov 27, 1996	8.25	8.38	8.25	8.38
470	NASDAQ	USLM	Tue, Nov 26, 1996	8.25	8.75	8.25	8.75
469	NASDAQ	USLM	Mon, Nov 25, 1996	8.25	8.38	8.25	8.38
468	NASDAQ	USLM	Fri, Nov 22, 1996	8.50	8.75	8.25	8.75
467	NASDAQ	USLM	Thu, Nov 21, 1996	8.50	8.50	8.13	8.13
466	NASDAQ	USLM	Tue, Nov 19, 1996	8.13	8.38	8.13	8.38
465	NASDAQ	USLM	Mon, Nov 18, 1996	8.13	8.31	8.13	8.31
464	NASDAQ	USLM	Fri, Nov 15, 1996	8.13	8.13	8.13	8.13
463	NASDAQ	USLM	Thu, Nov 14, 1996	8.50	8.50	8.13	8.13
462	NASDAQ	USLM	Wed, Nov 13, 1996	8.31	8.31	8.31	8.31
461	NASDAQ	USLM	Tue, Nov 12, 1996	8.13	8.31	8.13	8.31
460	NASDAQ	USLM	Mon, Nov 11, 1996	8.13	8.25	8.13	8.25
459	NASDAQ	USLM	Fri, Nov 8, 1996	8.13	8.13	8.13	8.13
458	NASDAQ	USLM	Wed, Nov 6, 1996	8.25	8.25	8.25	8.25
457	NASDAQ	USLM	Tue, Nov 5, 1996	8.13	8.13	8.13	8.13
456	NASDAQ	USLM	Mon, Nov 4, 1996	8.38	8.38	8.13	8.13
455	NASDAQ	USLM	Fri, Nov 1, 1996	8.75	8.75	8.63	8.63
454	NASDAQ	USLM	Thu, Oct 31, 1996	8.88	8.88	8.88	8.88
453	NASDAQ	USLM	Tue, Oct 29, 1996	9.00	9.00	8.88	8.88
452	NASDAQ	USLM	Mon, Oct 28, 1996	8.88	8.88	8.88	8.88
451	NASDAQ	USLM	Thu, Oct 24, 1996	8.88	8.88	8.88	8.88
450	NASDAQ	USLM	Wed, Oct 23, 1996	8.88	8.88	8.88	8.88
449	NASDAQ	USLM	Mon, Oct 21, 1996	8.88	8.88	8.88	8.88
448	NASDAQ	USLM	Fri, Oct 18, 1996	8.88	8.88	8.88	8.88
447	NASDAQ	USLM	Thu, Oct 17, 1996	8.88	8.88	8.88	8.88
446	NASDAQ	USLM	Wed, Oct 16, 1996	8.88	9.00	8.88	8.88
445	NASDAQ	USLM	Wed, Oct 9, 1996	8.88	8.88	8.88	8.88
444	NASDAQ	USLM	Mon, Oct 7, 1996	8.88	8.88	8.88	8.88
443	NASDAQ	USLM	Fri, Oct 4, 1996	8.88	9.25	8.88	9.25
442	NASDAQ	USLM	Thu, Oct 3, 1996	8.88	8.88	8.88	8.88
441	NASDAQ	USLM	Mon, Sep 30, 1996	8.88	9.13	8.88	9.13
440	NASDAQ	USLM	Fri, Sep 27, 1996	8.88	8.88	8.88	8.88
439	NASDAQ	USLM	Tue, Sep 24, 1996	8.88	8.88	8.88	8.88
438	NASDAQ	USLM	Mon, Sep 23, 1996	9.13	9.13	9.13	9.13
437	NASDAQ	USLM	Fri, Sep 20, 1996	9.25	9.25	9.06	9.06
436	NASDAQ	USLM	Tue, Sep 17, 1996	9.00	9.25	8.88	9.00
435	NASDAQ	USLM	Fri, Sep 13, 1996	8.88	8.88	8.88	8.88
434	NASDAQ	USLM	Thu, Sep 12, 1996	8.88	8.88	8.88	8.88
433	NASDAQ	USLM	Wed, Sep 11, 1996	8.88	9.13	8.88	9.13
432	NASDAQ	USLM	Tue, Sep 10, 1996	8.88	9.25	8.88	9.25
431	NASDAQ	USLM	Mon, Sep 9, 1996	9.00	9.25	8.88	9.13
430	NASDAQ	USLM	Fri, Sep 6, 1996	9.25	9.25	9.25	9.25
429	NASDAQ	USLM	Thu, Sep 5, 1996	8.88	9.00	8.88	9.00
428	NASDAQ	USLM	Wed, Sep 4, 1996	9.25	9.25	9.25	9.25
427	NASDAQ	USLM	Tue, Sep 3, 1996	8.88	9.25	8.88	9.25
426	NASDAQ	USLM	Fri, Aug 30, 1996	8.88	9.25	8.88	9.25
425	NASDAQ	USLM	Thu, Aug 29, 1996	9.25	9.25	9.25	9.25
424	NASDAQ	USLM	Wed, Aug 28, 1996	9.13	9.25	8.88	9.25
423	NASDAQ	USLM	Tue, Aug 27, 1996	9.00	9.00	8.75	8.75
422	NASDAQ	USLM	Mon, Aug 26, 1996	9.88	10.00	9.25	9.38
421	NASDAQ	USLM	Fri, Aug 23, 1996	10.25	10.25	9.75	9.75
420	NASDAQ	USLM	Thu, Aug 22, 1996	9.75	9.75	9.75	9.75
419	NASDAQ	USLM	Wed, Aug 21, 1996	9.75	9.75	9.75	9.75
418	NASDAQ	USLM	Tue, Aug 20, 1996	9.88	10.25	9.75	9.75
417	NASDAQ	USLM	Mon, Aug 19, 1996	9.75	10.00	9.75	10.00
416	NASDAQ	USLM	Fri, Aug 16, 1996	10.25	10.25	9.75	9.75
415	NASDAQ	USLM	Thu, Aug 15, 1996	10.13	10.13	10.00	10.13
414	NASDAQ	USLM	Wed, Aug 14, 1996	10.63	10.88	10.25	10.25
413	NASDAQ	USLM	Tue, Aug 13, 1996	11.13	11.13	10.63	10.88
412	NASDAQ	USLM	Mon, Aug 12, 1996	10.63	11.13	10.63	10.88
411	NASDAQ	USLM	Wed, Aug 7, 1996	11.13	11.13	11.13	11.13
410	NASDAQ	USLM	Tue, Aug 6, 1996	10.88	10.88	10.88	10.88
409	NASDAQ	USLM	Mon, Aug 5, 1996	11.13	11.13	10.63	11.13
408	NASDAQ	USLM	Fri, Aug 2, 1996	10.63	10.63	10.50	10.63
407	NASDAQ	USLM	Thu, Aug 1, 1996	10.13	10.63	10.13	10.63
406	NASDAQ	USLM	Wed, Jul 31, 1996	10.38	10.38	10.38	10.38
405	NASDAQ	USLM	Mon, Jul 29, 1996	10.00	10.00	10.00	10.00
404	NASDAQ	USLM	Fri, Jul 26, 1996	10.38	10.38	10.00	10.25
403	NASDAQ	USLM	Thu, Jul 25, 1996	10.00	10.25	10.00	10.25
402	NASDAQ	USLM	Wed, Jul 24, 1996	10.00	10.13	10.00	10.00
401	NASDAQ	USLM	Tue, Jul 23, 1996	10.19	10.38	10.13	10.25
400	NASDAQ	USLM	Mon, Jul 22, 1996	10.38	10.38	10.13	10.13
399	NASDAQ	USLM	Fri, Jul 19, 1996	10.25	10.25	10.25	10.25
398	NASDAQ	USLM	Thu, Jul 18, 1996	10.38	10.38	10.38	10.38
397	NASDAQ	USLM	Wed, Jul 17, 1996	10.25	10.38	10.25	10.38
396	NASDAQ	USLM	Tue, Jul 16, 1996	11.75	11.75	9.75	10.25
395	NASDAQ	USLM	Mon, Jul 15, 1996	12.38	12.38	11.75	11.75
394	NASDAQ	USLM	Thu, Jul 11, 1996	13.00	13.00	12.63	12.63
393	NASDAQ	USLM	Wed, Jul 10, 1996	13.00	13.38	13.00	13.38
392	NASDAQ	USLM	Fri, Jul 5, 1996	13.25	13.25	13.13	13.13
391	NASDAQ	USLM	Wed, Jul 3, 1996	13.38	13.38	13.38	13.38
390	NASDAQ	USLM	Tue, Jul 2, 1996	13.75	13.75	13.75	13.75
389	NASDAQ	USLM	Mon, Jul 1, 1996	13.75	13.75	13.75	13.75
388	NASDAQ	USLM	Fri, Jun 28, 1996	13.75	13.75	13.75	13.75
387	NASDAQ	USLM	Thu, Jun 27, 1996	13.38	13.38	13.38	13.38
386	NASDAQ	USLM	Wed, Jun 26, 1996	13.63	13.63	13.38	13.38
385	NASDAQ	USLM	Tue, Jun 25, 1996	13.63	13.63	13.63	13.63
384	NASDAQ	USLM	Mon, Jun 24, 1996	14.00	14.00	14.00	14.00
383	NASDAQ	USLM	Fri, Jun 21, 1996	13.75	13.75	13.75	13.75
382	NASDAQ	USLM	Thu, Jun 20, 1996	14.13	14.13	13.75	13.75
381	NASDAQ	USLM	Wed, Jun 19, 1996	14.13	14.13	14.13	14.13
380	NASDAQ	USLM	Tue, Jun 18, 1996	14.63	14.63	14.25	14.25
379	NASDAQ	USLM	Mon, Jun 17, 1996	14.38	14.63	14.38	14.38
378	NASDAQ	USLM	Thu, Jun 13, 1996	14.63	14.63	14.63	14.63
377	NASDAQ	USLM	Wed, Jun 12, 1996	14.38	14.63	14.38	14.38
376	NASDAQ	USLM	Tue, Jun 11, 1996	14.38	14.56	14.38	14.38
375	NASDAQ	USLM	Mon, Jun 10, 1996	14.63	14.75	14.25	14.38
374	NASDAQ	USLM	Fri, Jun 7, 1996	12.88	14.25	12.88	14.25
373	NASDAQ	USLM	Thu, Jun 6, 1996	12.63	13.25	12.50	13.00
372	NASDAQ	USLM	Wed, Jun 5, 1996	12.38	12.50	12.00	12.50
371	NASDAQ	USLM	Tue, Jun 4, 1996	12.13	12.38	12.13	12.13
370	NASDAQ	USLM	Mon, Jun 3, 1996	12.00	12.38	12.00	12.00
369	NASDAQ	USLM	Fri, May 31, 1996	12.00	12.38	12.00	12.38
368	NASDAQ	USLM	Thu, May 30, 1996	12.38	12.38	12.38	12.38
367	NASDAQ	USLM	Wed, May 29, 1996	12.38	12.38	12.38	12.38
366	NASDAQ	USLM	Tue, May 28, 1996	12.38	12.38	12.00	12.00
365	NASDAQ	USLM	Fri, May 24, 1996	12.38	12.38	12.38	12.38
364	NASDAQ	USLM	Thu, May 23, 1996	12.38	12.38	12.38	12.38
363	NASDAQ	USLM	Wed, May 22, 1996	12.38	12.38	12.00	12.38
362	NASDAQ	USLM	Tue, May 21, 1996	12.00	12.00	11.88	11.88
361	NASDAQ	USLM	Fri, May 17, 1996	12.25	12.25	12.00	12.00
360	NASDAQ	USLM	Thu, May 16, 1996	11.63	12.06	11.63	12.00
359	NASDAQ	USLM	Wed, May 15, 1996	11.63	12.00	11.63	11.63
358	NASDAQ	USLM	Tue, May 14, 1996	11.88	11.88	11.63	11.75
357	NASDAQ	USLM	Mon, May 13, 1996	12.00	12.00	11.63	12.00
356	NASDAQ	USLM	Fri, May 10, 1996	11.88	11.88	11.63	11.88
355	NASDAQ	USLM	Thu, May 9, 1996	11.88	11.88	11.63	11.70
354	NASDAQ	USLM	Wed, May 8, 1996	12.00	12.00	11.75	11.75
353	NASDAQ	USLM	Tue, May 7, 1996	12.00	12.00	11.81	12.00
352	NASDAQ	USLM	Mon, May 6, 1996	11.63	12.00	11.63	12.00
351	NASDAQ	USLM	Fri, May 3, 1996	12.00	12.00	12.00	12.00
350	NASDAQ	USLM	Thu, May 2, 1996	11.75	12.00	11.63	12.00
349	NASDAQ	USLM	Wed, May 1, 1996	12.13	12.13	11.75	12.00
348	NASDAQ	USLM	Tue, Apr 30, 1996	12.13	12.13	12.13	12.13
347	NASDAQ	USLM	Mon, Apr 29, 1996	12.13	12.13	12.13	12.13
346	NASDAQ	USLM	Fri, Apr 26, 1996	11.75	12.13	11.75	12.13
345	NASDAQ	USLM	Wed, Apr 24, 1996	11.88	12.25	11.88	12.25
344	NASDAQ	USLM	Tue, Apr 23, 1996	11.88	12.25	11.88	12.25
343	NASDAQ	USLM	Mon, Apr 22, 1996	11.63	11.75	11.63	11.63
342	NASDAQ	USLM	Fri, Apr 19, 1996	11.50	11.88	11.50	11.88
341	NASDAQ	USLM	Thu, Apr 18, 1996	11.88	11.88	11.50	11.88
340	NASDAQ	USLM	Wed, Apr 17, 1996	11.88	11.88	11.88	11.88
339	NASDAQ	USLM	Tue, Apr 16, 1996	11.88	11.88	11.88	11.88
338	NASDAQ	USLM	Fri, Apr 12, 1996	11.88	11.88	11.50	11.50
337	NASDAQ	USLM	Thu, Apr 11, 1996	11.50	11.88	11.50	11.50
336	NASDAQ	USLM	Wed, Apr 10, 1996	11.88	11.88	11.50	11.50
335	NASDAQ	USLM	Tue, Apr 9, 1996	11.50	11.88	11.50	11.88
334	NASDAQ	USLM	Mon, Apr 8, 1996	11.88	11.88	11.50	11.50
333	NASDAQ	USLM	Thu, Apr 4, 1996	11.75	11.75	11.38	11.75
332	NASDAQ	USLM	Wed, Apr 3, 1996	11.38	11.75	11.38	11.38
331	NASDAQ	USLM	Tue, Apr 2, 1996	11.38	11.63	11.38	11.63
330	NASDAQ	USLM	Mon, Apr 1, 1996	11.75	11.75	11.50	11.75
329	NASDAQ	USLM	Fri, Mar 29, 1996	11.38	11.75	11.38	11.38
328	NASDAQ	USLM	Thu, Mar 28, 1996	11.75	11.75	11.38	11.38
327	NASDAQ	USLM	Wed, Mar 27, 1996	11.75	11.75	11.38	11.75
326	NASDAQ	USLM	Tue, Mar 26, 1996	11.38	11.75	11.38	11.44
325	NASDAQ	USLM	Mon, Mar 25, 1996	11.50	11.63	11.13	11.38
324	NASDAQ	USLM	Fri, Mar 22, 1996	11.38	11.50	11.13	11.13
323	NASDAQ	USLM	Thu, Mar 21, 1996	10.75	11.25	10.75	11.06
322	NASDAQ	USLM	Wed, Mar 20, 1996	10.63	11.13	10.63	11.13
321	NASDAQ	USLM	Tue, Mar 19, 1996	11.13	11.13	10.63	11.13
320	NASDAQ	USLM	Mon, Mar 18, 1996	10.50	10.88	10.50	10.88
319	NASDAQ	USLM	Fri, Mar 15, 1996	10.50	10.50	10.50	10.50
318	NASDAQ	USLM	Thu, Mar 14, 1996	10.75	10.88	10.50	10.63
317	NASDAQ	USLM	Wed, Mar 13, 1996	10.25	10.75	10.25	10.75
316	NASDAQ	USLM	Tue, Mar 12, 1996	10.50	10.50	10.00	10.50
315	NASDAQ	USLM	Mon, Mar 11, 1996	10.50	10.50	10.00	10.00
314	NASDAQ	USLM	Fri, Mar 8, 1996	10.00	10.00	10.00	10.00
313	NASDAQ	USLM	Thu, Mar 7, 1996	10.50	10.50	10.50	10.50
312	NASDAQ	USLM	Wed, Mar 6, 1996	10.38	10.50	9.88	10.50
311	NASDAQ	USLM	Tue, Mar 5, 1996	10.38	10.38	10.38	10.38
310	NASDAQ	USLM	Mon, Mar 4, 1996	10.38	10.38	9.88	10.38
309	NASDAQ	USLM	Fri, Mar 1, 1996	9.88	10.38	9.88	10.38
308	NASDAQ	USLM	Thu, Feb 29, 1996	10.25	10.38	10.13	10.38
307	NASDAQ	USLM	Wed, Feb 28, 1996	10.25	10.25	9.75	10.25
306	NASDAQ	USLM	Mon, Feb 26, 1996	10.25	10.25	9.75	9.75
305	NASDAQ	USLM	Fri, Feb 23, 1996	10.13	10.25	9.75	10.25
304	NASDAQ	USLM	Thu, Feb 22, 1996	9.63	10.13	9.63	10.13
303	NASDAQ	USLM	Wed, Feb 21, 1996	10.13	10.13	9.63	10.13
302	NASDAQ	USLM	Tue, Feb 20, 1996	10.13	10.13	9.63	10.13
301	NASDAQ	USLM	Thu, Feb 15, 1996	9.63	9.63	9.63	9.63
300	NASDAQ	USLM	Wed, Feb 14, 1996	10.13	10.13	10.13	10.13
299	NASDAQ	USLM	Tue, Feb 13, 1996	10.13	10.13	10.13	10.13
298	NASDAQ	USLM	Mon, Feb 12, 1996	10.13	10.13	9.63	9.63
297	NASDAQ	USLM	Fri, Feb 9, 1996	10.13	10.13	10.13	10.13
296	NASDAQ	USLM	Thu, Feb 8, 1996	10.00	10.00	9.63	9.63
295	NASDAQ	USLM	Wed, Feb 7, 1996	9.63	10.13	9.63	10.13
294	NASDAQ	USLM	Tue, Feb 6, 1996	9.63	10.13	9.63	10.13
293	NASDAQ	USLM	Mon, Feb 5, 1996	10.13	10.13	9.63	9.63
292	NASDAQ	USLM	Fri, Feb 2, 1996	10.13	10.13	9.88	9.88
291	NASDAQ	USLM	Thu, Feb 1, 1996	9.88	10.13	9.88	10.13
290	NASDAQ	USLM	Wed, Jan 31, 1996	10.00	10.13	9.63	10.13
289	NASDAQ	USLM	Tue, Jan 30, 1996	10.00	10.00	9.50	10.00
288	NASDAQ	USLM	Mon, Jan 29, 1996	9.50	10.00	9.50	10.00
287	NASDAQ	USLM	Fri, Jan 26, 1996	9.38	9.88	9.13	9.88
286	NASDAQ	USLM	Thu, Jan 25, 1996	9.38	9.38	9.13	9.38
285	NASDAQ	USLM	Wed, Jan 24, 1996	8.50	9.13	8.50	9.13
284	NASDAQ	USLM	Tue, Jan 23, 1996	8.38	8.75	8.25	8.50
283	NASDAQ	USLM	Mon, Jan 22, 1996	8.13	8.38	8.13	8.38
282	NASDAQ	USLM	Fri, Jan 19, 1996	8.00	8.25	8.00	8.25
281	NASDAQ	USLM	Thu, Jan 18, 1996	8.38	8.38	8.25	8.25
280	NASDAQ	USLM	Wed, Jan 17, 1996	8.38	8.38	8.38	8.38
279	NASDAQ	USLM	Mon, Jan 15, 1996	8.38	8.38	8.38	8.38
278	NASDAQ	USLM	Fri, Jan 12, 1996	8.50	8.50	8.13	8.38
277	NASDAQ	USLM	Thu, Jan 11, 1996	8.38	8.38	8.38	8.38
276	NASDAQ	USLM	Tue, Jan 9, 1996	8.63	8.63	8.50	8.50
275	NASDAQ	USLM	Mon, Jan 8, 1996	8.63	8.63	8.63	8.63
274	NASDAQ	USLM	Tue, Jan 2, 1996	8.63	8.63	8.63	8.63
273	NASDAQ	USLM	Fri, Dec 29, 1995	8.50	8.75	8.25	8.75
272	NASDAQ	USLM	Thu, Dec 28, 1995	8.25	8.25	8.25	8.25
271	NASDAQ	USLM	Tue, Dec 26, 1995	8.38	8.38	8.38	8.38
270	NASDAQ	USLM	Fri, Dec 22, 1995	8.00	8.00	8.00	8.00
269	NASDAQ	USLM	Thu, Dec 21, 1995	8.38	8.38	8.00	8.19
268	NASDAQ	USLM	Wed, Dec 20, 1995	8.50	8.50	8.50	8.50
267	NASDAQ	USLM	Tue, Dec 19, 1995	8.25	8.25	8.00	8.00
266	NASDAQ	USLM	Mon, Dec 18, 1995	8.00	8.00	8.00	8.00
265	NASDAQ	USLM	Wed, Dec 13, 1995	8.25	8.25	8.00	8.25
264	NASDAQ	USLM	Tue, Dec 12, 1995	8.25	8.25	8.00	8.00
263	NASDAQ	USLM	Mon, Dec 11, 1995	8.00	8.25	8.00	8.00
262	NASDAQ	USLM	Fri, Dec 8, 1995	8.00	8.00	8.00	8.00
261	NASDAQ	USLM	Thu, Dec 7, 1995	8.25	8.25	8.00	8.00
260	NASDAQ	USLM	Wed, Dec 6, 1995	8.00	8.00	8.00	8.00
259	NASDAQ	USLM	Tue, Dec 5, 1995	8.00	8.00	8.00	8.00
258	NASDAQ	USLM	Mon, Dec 4, 1995	8.00	8.00	8.00	8.00
257	NASDAQ	USLM	Fri, Dec 1, 1995	8.25	8.25	8.25	8.25
256	NASDAQ	USLM	Thu, Nov 30, 1995	7.75	8.25	7.75	8.25
255	NASDAQ	USLM	Tue, Nov 28, 1995	7.75	7.75	7.50	7.50
254	NASDAQ	USLM	Mon, Nov 27, 1995	7.75	7.75	7.75	7.75
253	NASDAQ	USLM	Tue, Nov 21, 1995	8.25	8.25	8.25	8.25
252	NASDAQ	USLM	Fri, Nov 17, 1995	8.25	8.25	8.25	8.25
251	NASDAQ	USLM	Tue, Nov 14, 1995	7.75	8.25	7.75	7.75
250	NASDAQ	USLM	Thu, Nov 9, 1995	8.50	8.50	8.50	8.50
249	NASDAQ	USLM	Wed, Nov 8, 1995	8.50	8.50	7.88	7.88
248	NASDAQ	USLM	Mon, Nov 6, 1995	7.75	7.75	7.75	7.75
247	NASDAQ	USLM	Thu, Nov 2, 1995	8.25	8.25	7.75	7.75
246	NASDAQ	USLM	Tue, Oct 31, 1995	8.50	8.50	8.50	8.50
245	NASDAQ	USLM	Fri, Oct 27, 1995	8.00	8.50	7.75	8.25
244	NASDAQ	USLM	Thu, Oct 26, 1995	7.88	8.50	7.75	7.75
243	NASDAQ	USLM	Wed, Oct 25, 1995	7.75	8.50	7.75	8.50
242	NASDAQ	USLM	Tue, Oct 24, 1995	7.75	8.50	7.75	8.50
241	NASDAQ	USLM	Fri, Oct 20, 1995	7.75	7.88	7.75	7.88
240	NASDAQ	USLM	Thu, Oct 19, 1995	7.88	8.50	7.88	7.88
239	NASDAQ	USLM	Wed, Oct 18, 1995	7.75	8.25	7.63	8.25
238	NASDAQ	USLM	Tue, Oct 17, 1995	8.00	8.00	7.25	8.00
237	NASDAQ	USLM	Mon, Oct 16, 1995	7.75	8.00	7.25	7.75
236	NASDAQ	USLM	Fri, Oct 13, 1995	7.75	7.75	7.25	7.75
235	NASDAQ	USLM	Thu, Oct 12, 1995	7.00	7.75	7.00	7.75
234	NASDAQ	USLM	Tue, Oct 10, 1995	7.63	7.63	7.63	7.63
233	NASDAQ	USLM	Mon, Oct 9, 1995	7.25	7.25	7.25	7.25
232	NASDAQ	USLM	Mon, Oct 2, 1995	7.25	7.25	7.25	7.25
231	NASDAQ	USLM	Fri, Sep 29, 1995	7.75	7.75	7.75	7.75
230	NASDAQ	USLM	Mon, Sep 25, 1995	8.00	8.00	8.00	8.00
229	NASDAQ	USLM	Fri, Sep 22, 1995	8.00	8.00	8.00	8.00
228	NASDAQ	USLM	Wed, Sep 20, 1995	7.75	7.75	7.75	7.75
227	NASDAQ	USLM	Tue, Sep 19, 1995	7.25	7.75	7.25	7.75
226	NASDAQ	USLM	Fri, Sep 15, 1995	8.00	8.00	8.00	8.00
225	NASDAQ	USLM	Wed, Sep 13, 1995	7.25	8.00	7.25	8.00
224	NASDAQ	USLM	Mon, Sep 11, 1995	7.75	7.75	7.75	7.75
223	NASDAQ	USLM	Fri, Sep 8, 1995	7.50	8.25	7.50	8.25
222	NASDAQ	USLM	Thu, Sep 7, 1995	7.50	7.50	7.50	7.50
221	NASDAQ	USLM	Wed, Sep 6, 1995	7.50	8.25	7.50	8.25
220	NASDAQ	USLM	Tue, Sep 5, 1995	7.25	8.00	7.25	7.50
219	NASDAQ	USLM	Fri, Sep 1, 1995	8.00	8.00	8.00	8.00
218	NASDAQ	USLM	Thu, Aug 31, 1995	7.25	7.25	7.25	7.25
217	NASDAQ	USLM	Wed, Aug 30, 1995	7.31	7.38	7.31	7.38
216	NASDAQ	USLM	Tue, Aug 29, 1995	7.75	7.75	7.25	7.25
215	NASDAQ	USLM	Mon, Aug 28, 1995	8.00	8.00	8.00	8.00
214	NASDAQ	USLM	Fri, Aug 25, 1995	7.63	8.00	7.25	7.25
213	NASDAQ	USLM	Wed, Aug 23, 1995	8.00	8.00	7.50	7.50
212	NASDAQ	USLM	Tue, Aug 22, 1995	8.00	8.00	8.00	8.00
211	NASDAQ	USLM	Mon, Aug 21, 1995	7.75	7.75	7.75	7.75
210	NASDAQ	USLM	Thu, Aug 17, 1995	7.25	7.50	7.25	7.50
209	NASDAQ	USLM	Wed, Aug 16, 1995	8.00	8.00	7.25	7.25
208	NASDAQ	USLM	Tue, Aug 15, 1995	7.25	7.25	7.25	7.25
207	NASDAQ	USLM	Mon, Aug 14, 1995	7.63	8.00	7.63	8.00
206	NASDAQ	USLM	Fri, Aug 11, 1995	7.25	7.25	7.25	7.25
205	NASDAQ	USLM	Thu, Aug 10, 1995	7.63	7.63	7.63	7.63
204	NASDAQ	USLM	Wed, Aug 9, 1995	8.00	8.00	8.00	8.00
203	NASDAQ	USLM	Fri, Aug 4, 1995	8.00	8.00	7.25	7.25
202	NASDAQ	USLM	Thu, Aug 3, 1995	7.25	7.25	7.25	7.25
201	NASDAQ	USLM	Wed, Aug 2, 1995	7.00	7.00	7.00	7.00
200	NASDAQ	USLM	Mon, Jul 31, 1995	7.13	7.63	7.13	7.63
199	NASDAQ	USLM	Fri, Jul 28, 1995	7.75	7.75	7.00	7.00
198	NASDAQ	USLM	Thu, Jul 27, 1995	7.00	7.63	7.00	7.00
197	NASDAQ	USLM	Wed, Jul 26, 1995	7.25	7.75	6.75	7.75
196	NASDAQ	USLM	Tue, Jul 25, 1995	6.75	7.13	6.75	6.75
195	NASDAQ	USLM	Mon, Jul 24, 1995	7.00	7.00	6.50	7.00
194	NASDAQ	USLM	Fri, Jul 21, 1995	6.75	7.00	6.50	7.00
193	NASDAQ	USLM	Thu, Jul 20, 1995	6.25	6.75	6.25	6.75
192	NASDAQ	USLM	Wed, Jul 19, 1995	6.75	6.75	6.25	6.50
191	NASDAQ	USLM	Tue, Jul 18, 1995	6.25	6.50	6.25	6.50
190	NASDAQ	USLM	Mon, Jul 17, 1995	6.25	6.25	6.25	6.25
189	NASDAQ	USLM	Fri, Jul 14, 1995	6.25	6.75	6.25	6.25
188	NASDAQ	USLM	Thu, Jul 13, 1995	6.25	6.50	6.25	6.50
187	NASDAQ	USLM	Wed, Jul 12, 1995	6.50	6.75	6.50	6.75
186	NASDAQ	USLM	Tue, Jul 11, 1995	6.25	6.25	6.25	6.25
185	NASDAQ	USLM	Fri, Jul 7, 1995	6.75	6.75	6.75	6.75
184	NASDAQ	USLM	Thu, Jul 6, 1995	6.75	6.75	6.25	6.25
183	NASDAQ	USLM	Wed, Jul 5, 1995	6.63	6.63	6.63	6.63
182	NASDAQ	USLM	Mon, Jul 3, 1995	6.75	6.75	6.75	6.75
181	NASDAQ	USLM	Fri, Jun 30, 1995	6.63	6.75	6.63	6.75
180	NASDAQ	USLM	Thu, Jun 29, 1995	6.25	6.25	6.25	6.25
179	NASDAQ	USLM	Tue, Jun 27, 1995	6.50	6.75	6.25	6.25
178	NASDAQ	USLM	Fri, Jun 23, 1995	6.00	6.00	6.00	6.00
177	NASDAQ	USLM	Thu, Jun 22, 1995	6.75	6.75	6.75	6.75
176	NASDAQ	USLM	Wed, Jun 21, 1995	6.00	6.00	6.00	6.00
175	NASDAQ	USLM	Tue, Jun 20, 1995	6.00	6.00	6.00	6.00
174	NASDAQ	USLM	Wed, Jun 14, 1995	6.00	6.00	6.00	6.00
173	NASDAQ	USLM	Tue, Jun 13, 1995	6.38	6.50	6.00	6.50
172	NASDAQ	USLM	Mon, Jun 12, 1995	6.08	6.38	6.08	6.38
171	NASDAQ	USLM	Fri, Jun 9, 1995	6.00	6.00	6.00	6.00
170	NASDAQ	USLM	Wed, Jun 7, 1995	6.00	6.00	6.00	6.00
169	NASDAQ	USLM	Mon, Jun 5, 1995	6.75	6.75	6.75	6.75
168	NASDAQ	USLM	Fri, Jun 2, 1995	6.00	6.75	6.00	6.75
167	NASDAQ	USLM	Wed, May 31, 1995	6.38	6.50	6.38	6.50
166	NASDAQ	USLM	Tue, May 30, 1995	6.00	6.38	6.00	6.38
165	NASDAQ	USLM	Fri, May 26, 1995	6.00	6.00	6.00	6.00
164	NASDAQ	USLM	Thu, May 25, 1995	6.00	6.38	6.00	6.38
163	NASDAQ	USLM	Tue, May 23, 1995	6.25	6.25	6.25	6.25
162	NASDAQ	USLM	Tue, May 16, 1995	6.13	6.75	6.00	6.50
161	NASDAQ	USLM	Mon, May 15, 1995	5.75	5.88	5.75	5.75
160	NASDAQ	USLM	Fri, May 12, 1995	5.75	6.00	5.75	6.00
159	NASDAQ	USLM	Thu, May 11, 1995	5.88	5.88	5.88	5.88
158	NASDAQ	USLM	Wed, May 10, 1995	5.63	5.63	5.63	5.63
157	NASDAQ	USLM	Mon, May 8, 1995	6.25	6.25	6.00	6.00
156	NASDAQ	USLM	Fri, May 5, 1995	6.00	6.00	6.00	6.00
155	NASDAQ	USLM	Thu, May 4, 1995	5.88	5.88	5.88	5.88
154	NASDAQ	USLM	Wed, May 3, 1995	6.00	6.00	6.00	6.00
153	NASDAQ	USLM	Tue, May 2, 1995	5.88	6.25	5.63	6.25
152	NASDAQ	USLM	Mon, May 1, 1995	6.25	6.25	5.50	5.88
151	NASDAQ	USLM	Fri, Apr 28, 1995	5.88	5.88	5.88	5.88
150	NASDAQ	USLM	Thu, Apr 27, 1995	5.50	5.88	5.50	5.88
149	NASDAQ	USLM	Tue, Apr 25, 1995	5.63	6.13	5.63	6.13
148	NASDAQ	USLM	Mon, Apr 24, 1995	5.88	5.94	5.63	5.94
147	NASDAQ	USLM	Fri, Apr 21, 1995	5.75	5.75	5.75	5.75
146	NASDAQ	USLM	Thu, Apr 20, 1995	5.75	5.75	5.75	5.75
145	NASDAQ	USLM	Wed, Apr 19, 1995	6.00	6.00	5.50	5.63
144	NASDAQ	USLM	Tue, Apr 18, 1995	6.25	6.25	5.75	5.75
143	NASDAQ	USLM	Mon, Apr 17, 1995	5.50	5.50	5.50	5.50
142	NASDAQ	USLM	Thu, Apr 13, 1995	6.00	6.25	6.00	6.25
141	NASDAQ	USLM	Wed, Apr 12, 1995	5.50	5.88	5.50	5.88
140	NASDAQ	USLM	Tue, Apr 11, 1995	5.50	5.50	5.50	5.50
139	NASDAQ	USLM	Mon, Apr 10, 1995	5.50	6.25	5.50	6.25
138	NASDAQ	USLM	Mon, Apr 3, 1995	5.50	5.50	5.50	5.50
137	NASDAQ	USLM	Fri, Mar 31, 1995	6.00	6.00	6.00	6.00
136	NASDAQ	USLM	Thu, Mar 30, 1995	6.00	6.00	5.50	5.50
135	NASDAQ	USLM	Wed, Mar 29, 1995	5.50	5.50	5.50	5.50
134	NASDAQ	USLM	Tue, Mar 28, 1995	6.00	6.00	6.00	6.00
133	NASDAQ	USLM	Fri, Mar 24, 1995	6.00	6.00	6.00	6.00
132	NASDAQ	USLM	Mon, Mar 20, 1995	6.00	6.00	5.63	6.00
131	NASDAQ	USLM	Fri, Mar 17, 1995	6.25	6.25	5.50	6.00
130	NASDAQ	USLM	Thu, Mar 16, 1995	6.25	6.25	5.75	5.75
129	NASDAQ	USLM	Wed, Mar 15, 1995	5.50	5.50	5.50	5.50
128	NASDAQ	USLM	Tue, Mar 14, 1995	5.50	5.63	5.50	5.63
127	NASDAQ	USLM	Thu, Mar 9, 1995	5.50	5.50	5.50	5.50
126	NASDAQ	USLM	Tue, Mar 7, 1995	5.50	5.50	5.50	5.50
125	NASDAQ	USLM	Wed, Mar 1, 1995	6.00	6.00	6.00	6.00
124	NASDAQ	USLM	Tue, Feb 28, 1995	5.50	6.00	5.50	6.00
123	NASDAQ	USLM	Mon, Feb 27, 1995	5.50	5.50	5.50	5.50
122	NASDAQ	USLM	Fri, Feb 24, 1995	5.50	5.50	5.50	5.50
121	NASDAQ	USLM	Wed, Feb 22, 1995	5.50	5.50	5.50	5.50
120	NASDAQ	USLM	Tue, Feb 21, 1995	5.63	5.63	5.63	5.63
119	NASDAQ	USLM	Fri, Feb 17, 1995	5.50	5.50	5.50	5.50
118	NASDAQ	USLM	Thu, Feb 16, 1995	5.50	5.50	5.50	5.50
117	NASDAQ	USLM	Wed, Feb 15, 1995	5.50	5.50	5.50	5.50
116	NASDAQ	USLM	Tue, Feb 14, 1995	5.50	5.50	5.50	5.50
115	NASDAQ	USLM	Mon, Feb 13, 1995	5.50	5.50	5.50	5.50
114	NASDAQ	USLM	Fri, Feb 10, 1995	6.13	6.13	6.13	6.13
113	NASDAQ	USLM	Tue, Feb 7, 1995	6.13	6.13	6.13	6.13
112	NASDAQ	USLM	Mon, Feb 6, 1995	6.13	6.13	6.13	6.13
111	NASDAQ	USLM	Tue, Jan 31, 1995	6.13	6.13	6.13	6.13
110	NASDAQ	USLM	Mon, Jan 30, 1995	6.00	6.00	6.00	6.00
109	NASDAQ	USLM	Thu, Jan 26, 1995	5.50	5.50	5.50	5.50
108	NASDAQ	USLM	Tue, Jan 24, 1995	6.00	6.00	6.00	6.00
107	NASDAQ	USLM	Fri, Jan 20, 1995	6.25	6.25	6.25	6.25
106	NASDAQ	USLM	Thu, Jan 19, 1995	5.50	6.00	5.50	6.00
105	NASDAQ	USLM	Mon, Jan 16, 1995	5.63	5.63	5.63	5.63
104	NASDAQ	USLM	Fri, Jan 13, 1995	5.50	5.50	5.50	5.50
103	NASDAQ	USLM	Thu, Jan 12, 1995	5.63	5.63	5.63	5.63
102	NASDAQ	USLM	Wed, Jan 11, 1995	5.50	5.50	5.50	5.50
101	NASDAQ	USLM	Tue, Jan 10, 1995	6.00	6.00	5.63	5.63
100	NASDAQ	USLM	Fri, Jan 6, 1995	5.50	5.50	5.50	5.50
99	NASDAQ	USLM	Fri, Dec 30, 1994	5.50	6.00	5.50	6.00
98	NASDAQ	USLM	Thu, Dec 29, 1994	5.50	5.50	5.50	5.50
97	NASDAQ	USLM	Fri, Dec 23, 1994	5.50	5.50	5.50	5.50
96	NASDAQ	USLM	Wed, Dec 21, 1994	5.50	6.00	5.50	6.00
95	NASDAQ	USLM	Fri, Dec 16, 1994	5.50	5.88	5.50	5.50
94	NASDAQ	USLM	Mon, Dec 12, 1994	5.50	5.50	5.50	5.50
93	NASDAQ	USLM	Thu, Dec 8, 1994	5.50	5.50	5.50	5.50
92	NASDAQ	USLM	Wed, Nov 30, 1994	6.25	6.25	6.25	6.25
91	NASDAQ	USLM	Tue, Nov 22, 1994	5.75	5.75	5.75	5.75
90	NASDAQ	USLM	Mon, Nov 21, 1994	5.50	5.50	5.50	5.50
89	NASDAQ	USLM	Mon, Nov 14, 1994	5.50	5.50	5.50	5.50
88	NASDAQ	USLM	Thu, Nov 10, 1994	6.25	6.25	6.25	6.25
87	NASDAQ	USLM	Wed, Nov 9, 1994	5.50	5.50	5.50	5.50
86	NASDAQ	USLM	Fri, Nov 4, 1994	5.50	5.50	5.50	5.50
85	NASDAQ	USLM	Tue, Nov 1, 1994	6.25	6.25	6.25	6.25
84	NASDAQ	USLM	Mon, Oct 31, 1994	6.25	6.25	6.25	6.25
83	NASDAQ	USLM	Wed, Oct 26, 1994	5.50	5.50	5.50	5.50
82	NASDAQ	USLM	Mon, Oct 24, 1994	5.50	5.50	5.50	5.50
81	NASDAQ	USLM	Fri, Oct 21, 1994	6.25	6.25	6.25	6.25
80	NASDAQ	USLM	Thu, Oct 20, 1994	5.50	5.50	5.50	5.50
79	NASDAQ	USLM	Wed, Oct 19, 1994	6.25	6.25	6.25	6.25
78	NASDAQ	USLM	Tue, Oct 18, 1994	6.00	6.25	6.00	6.25
77	NASDAQ	USLM	Mon, Oct 17, 1994	6.00	6.00	5.50	5.50
76	NASDAQ	USLM	Wed, Oct 12, 1994	5.50	5.50	5.50	5.50
75	NASDAQ	USLM	Tue, Oct 11, 1994	6.00	6.00	6.00	6.00
74	NASDAQ	USLM	Mon, Oct 10, 1994	5.50	5.50	5.50	5.50
73	NASDAQ	USLM	Wed, Oct 5, 1994	5.50	5.50	5.50	5.50
72	NASDAQ	USLM	Fri, Sep 30, 1994	5.88	6.00	5.50	6.00
71	NASDAQ	USLM	Wed, Sep 28, 1994	5.88	5.88	5.88	5.88
70	NASDAQ	USLM	Mon, Sep 26, 1994	6.00	6.00	6.00	6.00
69	NASDAQ	USLM	Fri, Sep 23, 1994	6.00	6.00	6.00	6.00
68	NASDAQ	USLM	Thu, Sep 22, 1994	5.88	5.88	5.25	5.88
67	NASDAQ	USLM	Wed, Sep 21, 1994	6.00	6.00	5.50	5.50
66	NASDAQ	USLM	Tue, Sep 20, 1994	5.25	5.25	5.25	5.25
65	NASDAQ	USLM	Thu, Sep 15, 1994	5.25	5.25	5.25	5.25
64	NASDAQ	USLM	Thu, Sep 8, 1994	5.63	5.63	5.63	5.63
63	NASDAQ	USLM	Fri, Sep 2, 1994	5.63	5.63	5.63	5.63
62	NASDAQ	USLM	Thu, Sep 1, 1994	5.25	5.75	5.25	5.75
61	NASDAQ	USLM	Wed, Aug 31, 1994	5.50	5.63	5.50	5.63
60	NASDAQ	USLM	Tue, Aug 30, 1994	5.63	5.63	5.25	5.63
59	NASDAQ	USLM	Mon, Aug 29, 1994	5.50	5.50	5.25	5.50
58	NASDAQ	USLM	Wed, Aug 24, 1994	5.25	5.25	5.00	5.00
57	NASDAQ	USLM	Tue, Aug 23, 1994	4.88	4.88	4.88	4.88
56	NASDAQ	USLM	Thu, Aug 18, 1994	5.00	5.25	5.00	5.25
55	NASDAQ	USLM	Thu, Aug 11, 1994	4.50	5.00	4.50	5.00
54	NASDAQ	USLM	Wed, Aug 10, 1994	4.50	4.50	4.50	4.50
53	NASDAQ	USLM	Mon, Aug 8, 1994	5.00	5.00	5.00	5.00
52	NASDAQ	USLM	Wed, Aug 3, 1994	5.00	5.00	5.00	5.00
51	NASDAQ	USLM	Tue, Aug 2, 1994	4.50	4.50	4.50	4.50
50	NASDAQ	USLM	Mon, Aug 1, 1994	5.00	5.00	5.00	5.00
49	NASDAQ	USLM	Wed, Jul 27, 1994	5.00	5.00	5.00	5.00
48	NASDAQ	USLM	Mon, Jul 25, 1994	4.50	5.00	4.50	5.00
47	NASDAQ	USLM	Thu, Jul 21, 1994	5.00	5.00	4.63	5.00
46	NASDAQ	USLM	Wed, Jul 20, 1994	4.75	4.75	4.63	4.75
45	NASDAQ	USLM	Tue, Jul 19, 1994	4.50	4.50	4.50	4.50
44	NASDAQ	USLM	Fri, Jul 8, 1994	4.50	4.50	4.50	4.50
43	NASDAQ	USLM	Thu, Jul 7, 1994	4.50	4.50	4.50	4.50
42	NASDAQ	USLM	Wed, Jul 6, 1994	4.50	4.50	4.50	4.50
41	NASDAQ	USLM	Tue, Jul 5, 1994	5.00	5.00	5.00	5.00
40	NASDAQ	USLM	Fri, Jul 1, 1994	5.00	5.00	4.50	4.50
39	NASDAQ	USLM	Thu, Jun 30, 1994	4.75	4.88	4.50	4.88
38	NASDAQ	USLM	Fri, Jun 24, 1994	4.50	4.50	4.50	4.50
37	NASDAQ	USLM	Thu, Jun 23, 1994	4.50	4.50	4.50	4.50
36	NASDAQ	USLM	Wed, Jun 22, 1994	4.75	4.88	4.50	4.88
35	NASDAQ	USLM	Fri, Jun 17, 1994	4.75	4.75	4.75	4.75
34	NASDAQ	USLM	Thu, Jun 16, 1994	4.75	4.75	4.75	4.75
33	NASDAQ	USLM	Wed, Jun 15, 1994	4.75	4.75	4.75	4.75
32	NASDAQ	USLM	Fri, Jun 10, 1994	5.13	5.13	5.13	5.13
31	NASDAQ	USLM	Thu, May 26, 1994	5.38	5.38	5.38	5.38
30	NASDAQ	USLM	Wed, May 25, 1994	5.13	5.13	4.88	5.13
29	NASDAQ	USLM	Tue, May 24, 1994	4.75	4.75	4.75	4.75
28	NASDAQ	USLM	Mon, May 23, 1994	5.25	5.25	5.25	5.25
27	NASDAQ	USLM	Wed, May 18, 1994	5.13	5.13	5.13	5.13
26	NASDAQ	USLM	Mon, May 16, 1994	4.75	4.75	4.75	4.75
25	NASDAQ	USLM	Thu, May 12, 1994	5.13	5.13	5.13	5.13
24	NASDAQ	USLM	Thu, May 5, 1994	5.13	5.13	5.13	5.13
23	NASDAQ	USLM	Wed, May 4, 1994	5.13	5.13	5.13	5.13
22	NASDAQ	USLM	Tue, May 3, 1994	4.75	5.00	4.75	5.00
21	NASDAQ	USLM	Mon, May 2, 1994	4.75	4.88	4.75	4.75
20	NASDAQ	USLM	Thu, Apr 28, 1994	4.75	4.75	4.75	4.75
19	NASDAQ	USLM	Thu, Apr 14, 1994	5.38	5.38	5.13	5.13
18	NASDAQ	USLM	Wed, Apr 13, 1994	4.75	4.75	4.75	4.75
17	NASDAQ	USLM	Mon, Apr 11, 1994	4.75	4.75	4.75	4.75
16	NASDAQ	USLM	Wed, Apr 6, 1994	4.75	4.75	4.75	4.75
15	NASDAQ	USLM	Mon, Apr 4, 1994	5.00	5.00	5.00	5.00
14	NASDAQ	USLM	Wed, Mar 30, 1994	4.75	4.75	4.75	4.75
13	NASDAQ	USLM	Thu, Mar 17, 1994	4.75	4.75	4.75	4.75
12	NASDAQ	USLM	Tue, Mar 15, 1994	4.75	4.75	4.75	4.75
11	NASDAQ	USLM	Mon, Mar 14, 1994	4.88	4.88	4.75	4.75
10	NASDAQ	USLM	Thu, Mar 10, 1994	5.13	5.13	5.13	5.13
9	NASDAQ	USLM	Wed, Mar 9, 1994	5.25	5.25	5.25	5.25
8	NASDAQ	USLM	Tue, Mar 8, 1994	5.25	5.25	4.88	4.88
7	NASDAQ	USLM	Mon, Mar 7, 1994	5.00	5.00	5.00	5.00
6	NASDAQ	USLM	Mon, Feb 28, 1994	5.25	5.25	5.25	5.25
5	NASDAQ	USLM	Thu, Feb 24, 1994	4.75	4.75	4.75	4.75
4	NASDAQ	USLM	Wed, Feb 23, 1994	5.25	5.25	5.25	5.25
3	NASDAQ	USLM	Tue, Feb 15, 1994	4.75	5.25	4.75	5.25
2	NASDAQ	USLM	Wed, Feb 2, 1994	4.75	4.75	4.75	4.75
1	NASDAQ	USLM	Mon, Jan 31, 1994	5.00	5.00	5.00	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

United States Lime & Minerals Inc NASDAQ:USLM 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