Atlantic Union Bankshares Corp NYSE:AUB Historical Prices

Below are the 6749 trading days of historical prices for AUB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6749	NYSE	AUB	Thu, Mar 21, 2024	34.54	35.24	34.54	34.96
6748	NYSE	AUB	Wed, Mar 20, 2024	33.07	34.97	33.05	34.52
6747	NYSE	AUB	Tue, Mar 19, 2024	33.12	33.68	33.12	33.19
6746	NYSE	AUB	Mon, Mar 18, 2024	33.59	33.73	33.18	33.30
6745	NYSE	AUB	Fri, Mar 15, 2024	32.99	33.84	32.99	33.65
6744	NYSE	AUB	Thu, Mar 14, 2024	33.78	33.86	32.80	33.10
6743	NYSE	AUB	Wed, Mar 13, 2024	34.18	34.80	33.80	33.94
6742	NYSE	AUB	Tue, Mar 12, 2024	34.73	34.92	34.15	34.32
6741	NYSE	AUB	Mon, Mar 11, 2024	34.73	35.20	34.57	34.80
6740	NYSE	AUB	Fri, Mar 8, 2024	35.26	35.29	34.82	35.05
6739	NYSE	AUB	Thu, Mar 7, 2024	34.66	35.14	34.42	34.67
6738	NYSE	AUB	Wed, Mar 6, 2024	34.25	34.86	33.48	34.21
6737	NYSE	AUB	Tue, Mar 5, 2024	32.67	34.24	32.67	34.20
6736	NYSE	AUB	Mon, Mar 4, 2024	33.25	33.86	32.71	32.79
6735	NYSE	AUB	Fri, Mar 1, 2024	33.07	33.21	32.40	33.14
6734	NYSE	AUB	Thu, Feb 29, 2024	33.48	33.87	33.08	33.26
6733	NYSE	AUB	Wed, Feb 28, 2024	32.94	33.41	32.84	32.86
6732	NYSE	AUB	Tue, Feb 27, 2024	33.42	33.79	33.00	33.34
6731	NYSE	AUB	Mon, Feb 26, 2024	33.30	33.68	32.87	33.12
6730	NYSE	AUB	Fri, Feb 23, 2024	32.75	33.83	32.53	33.40
6729	NYSE	AUB	Thu, Feb 22, 2024	32.91	33.20	32.52	32.80
6728	NYSE	AUB	Wed, Feb 21, 2024	33.32	33.46	32.96	33.06
6727	NYSE	AUB	Tue, Feb 20, 2024	33.33	34.08	33.33	33.54
6726	NYSE	AUB	Fri, Feb 16, 2024	34.20	34.48	33.89	33.92
6725	NYSE	AUB	Thu, Feb 15, 2024	33.67	34.87	33.52	34.77
6724	NYSE	AUB	Wed, Feb 14, 2024	33.08	33.46	32.57	33.35
6723	NYSE	AUB	Tue, Feb 13, 2024	33.04	33.24	32.00	32.58
6722	NYSE	AUB	Mon, Feb 12, 2024	33.58	34.64	33.55	34.25
6721	NYSE	AUB	Fri, Feb 9, 2024	33.02	33.86	32.68	33.60
6720	NYSE	AUB	Thu, Feb 8, 2024	32.93	33.39	32.70	33.00
6719	NYSE	AUB	Wed, Feb 7, 2024	33.32	33.49	32.32	33.04
6718	NYSE	AUB	Tue, Feb 6, 2024	33.77	34.26	33.10	33.19
6717	NYSE	AUB	Mon, Feb 5, 2024	33.81	34.21	33.46	33.83
6716	NYSE	AUB	Fri, Feb 2, 2024	33.23	34.42	33.18	34.18
6715	NYSE	AUB	Thu, Feb 1, 2024	34.48	34.91	32.54	34.03
6714	NYSE	AUB	Wed, Jan 31, 2024	35.02	35.67	34.14	34.16
6713	NYSE	AUB	Tue, Jan 30, 2024	35.75	36.00	35.62	35.85
6712	NYSE	AUB	Mon, Jan 29, 2024	35.48	35.96	35.37	35.87
6711	NYSE	AUB	Fri, Jan 26, 2024	35.56	35.85	35.31	35.49
6710	NYSE	AUB	Thu, Jan 25, 2024	35.75	35.85	34.94	35.22
6709	NYSE	AUB	Wed, Jan 24, 2024	35.93	36.17	35.04	35.26
6708	NYSE	AUB	Tue, Jan 23, 2024	36.32	36.81	34.82	35.30
6707	NYSE	AUB	Mon, Jan 22, 2024	35.58	36.02	35.11	35.82
6706	NYSE	AUB	Fri, Jan 19, 2024	34.28	35.08	33.87	35.02
6705	NYSE	AUB	Thu, Jan 18, 2024	34.25	34.51	33.82	34.12
6704	NYSE	AUB	Wed, Jan 17, 2024	33.62	34.38	33.45	34.08
6703	NYSE	AUB	Tue, Jan 16, 2024	34.45	34.90	34.25	34.43
6702	NYSE	AUB	Fri, Jan 12, 2024	35.74	35.93	34.88	35.19
6701	NYSE	AUB	Thu, Jan 11, 2024	35.34	35.39	34.55	35.28
6700	NYSE	AUB	Wed, Jan 10, 2024	35.50	35.80	35.30	35.78
6699	NYSE	AUB	Tue, Jan 9, 2024	35.67	35.91	35.43	35.80
6698	NYSE	AUB	Mon, Jan 8, 2024	35.70	36.36	35.70	36.33
6697	NYSE	AUB	Fri, Jan 5, 2024	35.72	36.31	35.21	35.93
6696	NYSE	AUB	Thu, Jan 4, 2024	35.26	35.77	35.07	35.45
6695	NYSE	AUB	Wed, Jan 3, 2024	36.43	36.66	34.99	35.04
6694	NYSE	AUB	Tue, Jan 2, 2024	36.09	37.29	36.07	36.45
6693	NYSE	AUB	Fri, Dec 29, 2023	37.18	37.18	36.51	36.54
6692	NYSE	AUB	Thu, Dec 28, 2023	37.48	37.66	37.07	37.20
6691	NYSE	AUB	Wed, Dec 27, 2023	37.42	37.86	37.31	37.63
6690	NYSE	AUB	Tue, Dec 26, 2023	36.90	37.74	36.44	37.53
6689	NYSE	AUB	Fri, Dec 22, 2023	36.59	37.08	36.41	36.57
6688	NYSE	AUB	Thu, Dec 21, 2023	36.22	36.52	35.84	36.22
6687	NYSE	AUB	Wed, Dec 20, 2023	36.64	37.39	35.81	35.83
6686	NYSE	AUB	Tue, Dec 19, 2023	36.32	37.15	36.31	36.60
6685	NYSE	AUB	Mon, Dec 18, 2023	36.50	36.68	36.03	36.09
6684	NYSE	AUB	Fri, Dec 15, 2023	36.30	36.55	35.43	36.49
6683	NYSE	AUB	Thu, Dec 14, 2023	35.94	36.86	35.60	36.22
6682	NYSE	AUB	Wed, Dec 13, 2023	33.40	35.04	32.77	34.85
6681	NYSE	AUB	Tue, Dec 12, 2023	32.84	33.32	32.53	32.96
6680	NYSE	AUB	Mon, Dec 11, 2023	33.46	33.69	32.84	32.91
6679	NYSE	AUB	Fri, Dec 8, 2023	33.14	34.09	33.03	33.83
6678	NYSE	AUB	Thu, Dec 7, 2023	32.49	33.15	32.02	33.01
6677	NYSE	AUB	Wed, Dec 6, 2023	32.70	33.34	32.18	32.28
6676	NYSE	AUB	Tue, Dec 5, 2023	32.51	32.56	31.75	32.07
6675	NYSE	AUB	Mon, Dec 4, 2023	31.67	32.68	31.53	32.67
6674	NYSE	AUB	Fri, Dec 1, 2023	30.38	32.16	30.22	32.00
6673	NYSE	AUB	Thu, Nov 30, 2023	31.07	31.12	30.43	30.57
6672	NYSE	AUB	Wed, Nov 29, 2023	30.86	31.38	30.74	30.86
6671	NYSE	AUB	Tue, Nov 28, 2023	31.00	31.20	30.50	30.70
6670	NYSE	AUB	Mon, Nov 27, 2023	31.25	31.35	30.80	30.90
6669	NYSE	AUB	Fri, Nov 24, 2023	31.47	31.78	31.30	31.56
6668	NYSE	AUB	Wed, Nov 22, 2023	31.90	32.07	31.12	31.37
6667	NYSE	AUB	Tue, Nov 21, 2023	32.04	32.24	31.60	31.61
6666	NYSE	AUB	Mon, Nov 20, 2023	31.91	32.29	31.79	32.16
6665	NYSE	AUB	Fri, Nov 17, 2023	31.87	32.38	31.87	32.04
6664	NYSE	AUB	Thu, Nov 16, 2023	32.17	32.17	31.51	31.63
6663	NYSE	AUB	Wed, Nov 15, 2023	31.97	32.50	31.72	32.21
6662	NYSE	AUB	Tue, Nov 14, 2023	31.51	32.44	31.40	32.05
6661	NYSE	AUB	Mon, Nov 13, 2023	29.43	30.50	29.24	30.25
6660	NYSE	AUB	Fri, Nov 10, 2023	29.75	30.07	29.35	29.78
6659	NYSE	AUB	Thu, Nov 9, 2023	30.08	30.29	29.37	29.63
6658	NYSE	AUB	Wed, Nov 8, 2023	30.87	30.91	30.17	30.12
6657	NYSE	AUB	Tue, Nov 7, 2023	31.54	31.67	30.85	30.90
6656	NYSE	AUB	Mon, Nov 6, 2023	31.92	32.11	31.61	31.75
6655	NYSE	AUB	Fri, Nov 3, 2023	31.70	32.30	31.63	31.99
6654	NYSE	AUB	Thu, Nov 2, 2023	29.39	30.83	29.39	30.62
6653	NYSE	AUB	Wed, Nov 1, 2023	28.68	28.90	28.24	28.85
6652	NYSE	AUB	Tue, Oct 31, 2023	28.64	29.12	28.57	28.81
6651	NYSE	AUB	Mon, Oct 30, 2023	28.38	28.88	28.04	28.82
6650	NYSE	AUB	Fri, Oct 27, 2023	28.50	28.59	27.63	28.07
6649	NYSE	AUB	Thu, Oct 26, 2023	27.93	28.64	27.93	28.23
6648	NYSE	AUB	Wed, Oct 25, 2023	27.12	27.82	27.12	27.74
6647	NYSE	AUB	Tue, Oct 24, 2023	27.92	27.99	26.91	27.45
6646	NYSE	AUB	Mon, Oct 23, 2023	27.61	28.36	27.57	27.73
6645	NYSE	AUB	Fri, Oct 20, 2023	29.76	29.76	27.78	27.81
6644	NYSE	AUB	Thu, Oct 19, 2023	29.81	30.32	29.41	29.70
6643	NYSE	AUB	Wed, Oct 18, 2023	29.71	29.89	29.00	29.03
6642	NYSE	AUB	Tue, Oct 17, 2023	29.05	30.69	29.05	30.10
6641	NYSE	AUB	Mon, Oct 16, 2023	28.97	29.50	28.79	29.31
6640	NYSE	AUB	Fri, Oct 13, 2023	29.66	29.66	28.61	28.65
6639	NYSE	AUB	Thu, Oct 12, 2023	29.41	29.41	28.16	29.31
6638	NYSE	AUB	Wed, Oct 11, 2023	29.17	29.66	28.97	29.37
6637	NYSE	AUB	Tue, Oct 10, 2023	29.31	29.59	29.24	29.26
6636	NYSE	AUB	Mon, Oct 9, 2023	28.68	29.42	28.65	29.04
6635	NYSE	AUB	Fri, Oct 6, 2023	28.25	29.15	28.11	28.91
6634	NYSE	AUB	Thu, Oct 5, 2023	28.47	28.98	28.40	28.85
6633	NYSE	AUB	Wed, Oct 4, 2023	28.19	28.63	27.83	28.52
6632	NYSE	AUB	Tue, Oct 3, 2023	28.30	28.34	27.86	28.07
6631	NYSE	AUB	Mon, Oct 2, 2023	28.83	28.86	28.00	28.52
6630	NYSE	AUB	Fri, Sep 29, 2023	29.20	29.41	28.77	28.78
6629	NYSE	AUB	Thu, Sep 28, 2023	28.90	29.47	28.90	29.03
6628	NYSE	AUB	Wed, Sep 27, 2023	28.46	29.01	28.35	28.68
6627	NYSE	AUB	Tue, Sep 26, 2023	28.32	28.94	28.32	28.46
6626	NYSE	AUB	Mon, Sep 25, 2023	28.01	28.79	27.95	28.73
6625	NYSE	AUB	Fri, Sep 22, 2023	28.59	28.91	27.84	28.10
6624	NYSE	AUB	Thu, Sep 21, 2023	29.16	29.17	28.51	28.62
6623	NYSE	AUB	Wed, Sep 20, 2023	29.94	30.24	29.40	29.40
6622	NYSE	AUB	Tue, Sep 19, 2023	29.50	29.82	29.36	29.67
6621	NYSE	AUB	Mon, Sep 18, 2023	30.01	30.01	29.18	29.45
6620	NYSE	AUB	Fri, Sep 15, 2023	29.72	30.42	29.72	29.95
6619	NYSE	AUB	Thu, Sep 14, 2023	29.85	30.18	29.58	30.03
6618	NYSE	AUB	Wed, Sep 13, 2023	30.07	30.07	29.07	29.48
6617	NYSE	AUB	Tue, Sep 12, 2023	29.20	29.79	29.04	29.48
6616	NYSE	AUB	Mon, Sep 11, 2023	29.23	29.57	29.09	29.13
6615	NYSE	AUB	Fri, Sep 8, 2023	28.76	29.23	28.32	29.19
6614	NYSE	AUB	Thu, Sep 7, 2023	28.70	28.81	28.35	28.67
6613	NYSE	AUB	Wed, Sep 6, 2023	29.35	29.58	28.60	28.70
6612	NYSE	AUB	Tue, Sep 5, 2023	30.08	30.47	29.22	29.29
6611	NYSE	AUB	Fri, Sep 1, 2023	30.01	30.73	29.96	30.44
6610	NYSE	AUB	Thu, Aug 31, 2023	29.20	29.73	29.20	29.69
6609	NYSE	AUB	Wed, Aug 30, 2023	29.22	29.68	28.97	29.28
6608	NYSE	AUB	Tue, Aug 29, 2023	29.42	29.71	29.20	29.46
6607	NYSE	AUB	Mon, Aug 28, 2023	29.30	29.89	29.02	29.39
6606	NYSE	AUB	Fri, Aug 25, 2023	29.62	29.62	28.82	29.07
6605	NYSE	AUB	Thu, Aug 24, 2023	29.27	29.92	29.22	29.46
6604	NYSE	AUB	Wed, Aug 23, 2023	29.23	29.80	29.12	29.41
6603	NYSE	AUB	Tue, Aug 22, 2023	30.07	30.54	29.18	29.20
6602	NYSE	AUB	Mon, Aug 21, 2023	30.47	30.71	29.87	30.25
6601	NYSE	AUB	Fri, Aug 18, 2023	30.09	30.73	30.09	30.39
6600	NYSE	AUB	Thu, Aug 17, 2023	30.89	31.05	30.24	30.44
6599	NYSE	AUB	Wed, Aug 16, 2023	31.36	31.66	30.59	30.62
6598	NYSE	AUB	Tue, Aug 15, 2023	31.81	31.99	31.03	31.11
6597	NYSE	AUB	Mon, Aug 14, 2023	32.25	32.53	32.04	32.34
6596	NYSE	AUB	Fri, Aug 11, 2023	32.30	32.68	32.22	32.53
6595	NYSE	AUB	Thu, Aug 10, 2023	32.69	33.12	32.23	32.45
6594	NYSE	AUB	Wed, Aug 9, 2023	32.76	33.10	32.57	32.53
6593	NYSE	AUB	Tue, Aug 8, 2023	32.58	33.28	32.05	33.13
6592	NYSE	AUB	Mon, Aug 7, 2023	32.69	33.52	32.55	33.51
6591	NYSE	AUB	Fri, Aug 4, 2023	32.18	32.81	32.07	32.58
6590	NYSE	AUB	Thu, Aug 3, 2023	31.60	32.48	31.42	32.40
6589	NYSE	AUB	Wed, Aug 2, 2023	31.52	31.89	31.22	31.71
6588	NYSE	AUB	Tue, Aug 1, 2023	32.09	32.24	31.28	31.84
6587	NYSE	AUB	Mon, Jul 31, 2023	31.27	31.99	31.17	31.98
6586	NYSE	AUB	Fri, Jul 28, 2023	31.85	32.06	31.01	31.20
6585	NYSE	AUB	Thu, Jul 27, 2023	32.12	32.12	31.15	31.40
6584	NYSE	AUB	Wed, Jul 26, 2023	29.92	31.66	29.87	31.39
6583	NYSE	AUB	Tue, Jul 25, 2023	28.79	30.18	28.23	29.69
6582	NYSE	AUB	Mon, Jul 24, 2023	30.09	31.21	30.09	30.94
6581	NYSE	AUB	Fri, Jul 21, 2023	30.64	30.64	29.85	30.04
6580	NYSE	AUB	Thu, Jul 20, 2023	30.28	30.49	29.70	30.36
6579	NYSE	AUB	Wed, Jul 19, 2023	29.52	30.65	29.52	30.62
6578	NYSE	AUB	Tue, Jul 18, 2023	28.72	29.77	28.72	29.55
6577	NYSE	AUB	Mon, Jul 17, 2023	27.55	28.88	27.55	28.59
6576	NYSE	AUB	Fri, Jul 14, 2023	28.07	28.07	26.93	27.65
6575	NYSE	AUB	Thu, Jul 13, 2023	27.39	27.93	27.10	27.86
6574	NYSE	AUB	Wed, Jul 12, 2023	27.29	27.58	26.85	27.08
6573	NYSE	AUB	Tue, Jul 11, 2023	26.40	26.78	26.14	26.58
6572	NYSE	AUB	Mon, Jul 10, 2023	26.19	27.11	26.19	26.36
6571	NYSE	AUB	Fri, Jul 7, 2023	26.02	26.75	26.02	26.34
6570	NYSE	AUB	Thu, Jul 6, 2023	26.17	26.28	25.27	26.00
6569	NYSE	AUB	Wed, Jul 5, 2023	26.25	26.76	25.86	26.33
6568	NYSE	AUB	Mon, Jul 3, 2023	25.92	26.86	25.92	26.46
6567	NYSE	AUB	Fri, Jun 30, 2023	26.90	26.90	25.93	25.95
6566	NYSE	AUB	Thu, Jun 29, 2023	26.27	26.80	26.25	26.48
6565	NYSE	AUB	Wed, Jun 28, 2023	25.97	26.08	25.22	26.01
6564	NYSE	AUB	Tue, Jun 27, 2023	26.39	26.91	25.94	26.44
6563	NYSE	AUB	Mon, Jun 26, 2023	26.44	27.09	26.17	26.18
6562	NYSE	AUB	Fri, Jun 23, 2023	26.62	26.90	26.16	26.29
6561	NYSE	AUB	Thu, Jun 22, 2023	27.53	27.61	26.43	26.80
6560	NYSE	AUB	Wed, Jun 21, 2023	27.82	28.29	27.60	27.70
6559	NYSE	AUB	Tue, Jun 20, 2023	28.92	28.92	27.95	28.10
6558	NYSE	AUB	Fri, Jun 16, 2023	28.74	29.76	28.10	29.01
6557	NYSE	AUB	Thu, Jun 15, 2023	27.87	28.70	27.87	28.55
6556	NYSE	AUB	Wed, Jun 14, 2023	28.97	29.60	27.98	28.08
6555	NYSE	AUB	Tue, Jun 13, 2023	28.36	29.56	28.20	29.08
6554	NYSE	AUB	Mon, Jun 12, 2023	29.03	29.76	28.52	28.56
6553	NYSE	AUB	Fri, Jun 9, 2023	29.48	29.62	28.63	28.86
6552	NYSE	AUB	Thu, Jun 8, 2023	29.22	29.71	28.61	29.57
6551	NYSE	AUB	Wed, Jun 7, 2023	28.95	29.76	28.41	29.42
6550	NYSE	AUB	Tue, Jun 6, 2023	26.71	28.85	26.63	28.50
6549	NYSE	AUB	Mon, Jun 5, 2023	27.64	27.37	26.48	27.85
6548	NYSE	AUB	Fri, Jun 2, 2023	26.29	27.89	26.22	27.85
6547	NYSE	AUB	Thu, Jun 1, 2023	25.77	26.04	25.21	25.69
6546	NYSE	AUB	Wed, May 31, 2023	25.82	26.10	25.14	25.56
6545	NYSE	AUB	Tue, May 30, 2023	25.86	26.04	25.15	26.04
6544	NYSE	AUB	Fri, May 26, 2023	25.67	25.87	25.22	25.83
6543	NYSE	AUB	Thu, May 25, 2023	25.95	26.33	25.18	25.53
6542	NYSE	AUB	Wed, May 24, 2023	26.19	26.54	25.82	25.94
6541	NYSE	AUB	Tue, May 23, 2023	25.78	27.34	25.67	26.56
6540	NYSE	AUB	Mon, May 22, 2023	25.04	25.80	24.86	25.72
6539	NYSE	AUB	Fri, May 19, 2023	25.50	25.50	24.37	24.80
6538	NYSE	AUB	Thu, May 18, 2023	25.38	25.74	25.09	25.27
6537	NYSE	AUB	Wed, May 17, 2023	24.87	26.03	24.81	25.41
6536	NYSE	AUB	Tue, May 16, 2023	24.55	24.84	24.29	24.31
6535	NYSE	AUB	Mon, May 15, 2023	23.53	24.54	23.53	24.44
6534	NYSE	AUB	Fri, May 12, 2023	24.06	24.06	23.32	23.60
6533	NYSE	AUB	Thu, May 11, 2023	23.97	24.19	23.48	23.90
6532	NYSE	AUB	Wed, May 10, 2023	24.82	24.82	24.03	24.44
6531	NYSE	AUB	Tue, May 9, 2023	24.34	24.61	24.05	24.28
6530	NYSE	AUB	Mon, May 8, 2023	25.78	25.78	24.32	24.57
6529	NYSE	AUB	Fri, May 5, 2023	25.24	25.49	24.30	25.41
6528	NYSE	AUB	Thu, May 4, 2023	24.51	24.88	23.34	24.08
6527	NYSE	AUB	Wed, May 3, 2023	25.85	26.46	25.06	25.30
6526	NYSE	AUB	Tue, May 2, 2023	26.82	26.92	25.12	25.66
6525	NYSE	AUB	Mon, May 1, 2023	28.11	28.62	27.00	27.03
6524	NYSE	AUB	Fri, Apr 28, 2023	27.83	28.63	27.78	28.62
6523	NYSE	AUB	Thu, Apr 27, 2023	27.30	28.40	27.10	28.11
6522	NYSE	AUB	Wed, Apr 26, 2023	27.13	28.30	27.05	27.37
6521	NYSE	AUB	Tue, Apr 25, 2023	31.04	31.32	27.44	27.53
6520	NYSE	AUB	Mon, Apr 24, 2023	32.29	32.81	32.26	32.45
6519	NYSE	AUB	Fri, Apr 21, 2023	33.28	33.42	32.24	32.40
6518	NYSE	AUB	Thu, Apr 20, 2023	33.16	33.48	32.88	33.34
6517	NYSE	AUB	Wed, Apr 19, 2023	32.44	33.53	32.08	33.41
6516	NYSE	AUB	Tue, Apr 18, 2023	33.15	33.16	31.95	32.29
6515	NYSE	AUB	Mon, Apr 17, 2023	32.85	33.34	32.42	33.17
6514	NYSE	AUB	Fri, Apr 14, 2023	34.36	34.54	32.64	32.89
6513	NYSE	AUB	Thu, Apr 13, 2023	34.05	34.26	33.70	33.92
6512	NYSE	AUB	Wed, Apr 12, 2023	34.59	34.96	33.97	34.20
6511	NYSE	AUB	Tue, Apr 11, 2023	34.05	34.55	33.96	34.31
6510	NYSE	AUB	Mon, Apr 10, 2023	33.07	34.08	33.07	34.04
6509	NYSE	AUB	Thu, Apr 6, 2023	32.70	33.82	32.70	33.21
6508	NYSE	AUB	Wed, Apr 5, 2023	34.24	34.45	33.74	33.91
6507	NYSE	AUB	Tue, Apr 4, 2023	34.81	34.87	33.67	34.43
6506	NYSE	AUB	Mon, Apr 3, 2023	34.83	35.25	34.26	34.82
6505	NYSE	AUB	Fri, Mar 31, 2023	35.03	35.39	34.44	35.05
6504	NYSE	AUB	Thu, Mar 30, 2023	35.59	35.96	34.40	34.94
6503	NYSE	AUB	Wed, Mar 29, 2023	35.12	35.62	34.64	35.06
6502	NYSE	AUB	Tue, Mar 28, 2023	34.80	35.53	34.54	35.13
6501	NYSE	AUB	Mon, Mar 27, 2023	36.03	36.03	34.87	35.00
6500	NYSE	AUB	Fri, Mar 24, 2023	33.49	35.11	33.30	35.01
6499	NYSE	AUB	Thu, Mar 23, 2023	34.47	34.89	33.88	34.00
6498	NYSE	AUB	Wed, Mar 22, 2023	35.81	36.42	34.22	34.31
6497	NYSE	AUB	Tue, Mar 21, 2023	36.07	36.74	35.37	35.97
6496	NYSE	AUB	Mon, Mar 20, 2023	35.38	36.16	34.39	34.58
6495	NYSE	AUB	Fri, Mar 17, 2023	35.95	36.23	33.34	34.94
6494	NYSE	AUB	Thu, Mar 16, 2023	34.51	37.26	34.45	36.77
6493	NYSE	AUB	Wed, Mar 15, 2023	34.16	35.97	33.81	35.51
6492	NYSE	AUB	Tue, Mar 14, 2023	36.58	37.44	35.24	35.96
6491	NYSE	AUB	Mon, Mar 13, 2023	34.78	38.30	32.48	33.74
6490	NYSE	AUB	Fri, Mar 10, 2023	35.18	36.63	34.39	36.16
6489	NYSE	AUB	Thu, Mar 9, 2023	38.51	38.51	36.20	36.36
6488	NYSE	AUB	Wed, Mar 8, 2023	38.64	39.07	38.33	38.64
6487	NYSE	AUB	Tue, Mar 7, 2023	39.83	39.90	38.71	38.74
6486	NYSE	AUB	Mon, Mar 6, 2023	38.81	41.04	38.81	40.18
6485	NYSE	AUB	Fri, Mar 3, 2023	37.38	37.38	36.70	37.21
6484	NYSE	AUB	Thu, Mar 2, 2023	37.06	37.22	36.74	36.95
6483	NYSE	AUB	Wed, Mar 1, 2023	37.40	37.60	37.10	37.41
6482	NYSE	AUB	Tue, Feb 28, 2023	37.57	38.07	37.44	37.46
6481	NYSE	AUB	Mon, Feb 27, 2023	37.89	38.08	37.42	37.51
6480	NYSE	AUB	Fri, Feb 24, 2023	37.33	37.70	37.09	37.53
6479	NYSE	AUB	Thu, Feb 23, 2023	37.76	38.06	37.46	37.64
6478	NYSE	AUB	Wed, Feb 22, 2023	37.51	37.82	37.23	37.56
6477	NYSE	AUB	Tue, Feb 21, 2023	37.82	37.87	37.40	37.41
6476	NYSE	AUB	Fri, Feb 17, 2023	38.14	38.21	37.71	38.12
6475	NYSE	AUB	Thu, Feb 16, 2023	38.05	38.27	37.89	37.92
6474	NYSE	AUB	Wed, Feb 15, 2023	38.05	38.66	38.01	38.46
6473	NYSE	AUB	Tue, Feb 14, 2023	38.72	38.89	38.12	38.41
6472	NYSE	AUB	Mon, Feb 13, 2023	38.50	38.86	38.28	38.82
6471	NYSE	AUB	Fri, Feb 10, 2023	38.40	38.94	38.22	38.59
6470	NYSE	AUB	Thu, Feb 9, 2023	38.85	39.18	38.30	38.38
6469	NYSE	AUB	Wed, Feb 8, 2023	39.01	39.56	38.87	38.95
6468	NYSE	AUB	Tue, Feb 7, 2023	39.09	39.64	38.85	39.41
6467	NYSE	AUB	Mon, Feb 6, 2023	40.09	40.09	39.30	39.53
6466	NYSE	AUB	Fri, Feb 3, 2023	39.85	40.28	39.74	40.17
6465	NYSE	AUB	Thu, Feb 2, 2023	39.44	40.01	39.15	39.96
6464	NYSE	AUB	Wed, Feb 1, 2023	38.53	39.60	38.38	39.12
6463	NYSE	AUB	Tue, Jan 31, 2023	37.85	38.70	37.71	38.69
6462	NYSE	AUB	Mon, Jan 30, 2023	38.09	38.29	37.75	37.83
6461	NYSE	AUB	Fri, Jan 27, 2023	38.12	38.41	37.99	38.21
6460	NYSE	AUB	Thu, Jan 26, 2023	37.83	38.05	37.49	38.04
6459	NYSE	AUB	Wed, Jan 25, 2023	37.85	37.88	37.25	37.72
6458	NYSE	AUB	Tue, Jan 24, 2023	36.95	38.48	36.95	37.97
6457	NYSE	AUB	Mon, Jan 23, 2023	36.20	36.88	36.05	36.55
6456	NYSE	AUB	Fri, Jan 20, 2023	35.95	36.41	35.44	36.38
6455	NYSE	AUB	Thu, Jan 19, 2023	35.49	35.69	34.94	35.61
6454	NYSE	AUB	Wed, Jan 18, 2023	36.13	36.13	35.41	35.48
6453	NYSE	AUB	Tue, Jan 17, 2023	36.82	36.95	36.15	36.31
6452	NYSE	AUB	Fri, Jan 13, 2023	36.46	36.74	35.97	36.71
6451	NYSE	AUB	Thu, Jan 12, 2023	36.55	37.11	36.36	36.82
6450	NYSE	AUB	Wed, Jan 11, 2023	36.32	36.46	35.90	36.44
6449	NYSE	AUB	Tue, Jan 10, 2023	36.19	36.53	35.93	36.19
6448	NYSE	AUB	Mon, Jan 9, 2023	36.57	36.83	36.02	36.20
6447	NYSE	AUB	Fri, Jan 6, 2023	35.85	36.54	35.85	36.54
6446	NYSE	AUB	Thu, Jan 5, 2023	34.95	35.49	34.59	35.46
6445	NYSE	AUB	Wed, Jan 4, 2023	35.51	35.81	34.97	35.18
6444	NYSE	AUB	Tue, Jan 3, 2023	35.27	35.51	34.69	35.21
6443	NYSE	AUB	Fri, Dec 30, 2022	35.18	35.39	34.93	35.14
6442	NYSE	AUB	Thu, Dec 29, 2022	34.92	35.45	34.75	35.27
6441	NYSE	AUB	Wed, Dec 28, 2022	35.12	35.35	34.74	34.78
6440	NYSE	AUB	Tue, Dec 27, 2022	35.11	35.16	34.62	35.07
6439	NYSE	AUB	Fri, Dec 23, 2022	35.08	35.36	34.91	34.94
6438	NYSE	AUB	Thu, Dec 22, 2022	34.55	35.65	33.90	34.88
6437	NYSE	AUB	Wed, Dec 21, 2022	34.60	34.94	34.52	34.67
6436	NYSE	AUB	Tue, Dec 20, 2022	34.18	34.53	34.11	34.16
6435	NYSE	AUB	Mon, Dec 19, 2022	34.25	34.61	34.00	34.19
6434	NYSE	AUB	Fri, Dec 16, 2022	33.97	34.29	33.62	34.05
6433	NYSE	AUB	Thu, Dec 15, 2022	34.76	35.03	33.80	34.08
6432	NYSE	AUB	Wed, Dec 14, 2022	35.72	35.91	35.00	35.14
6431	NYSE	AUB	Tue, Dec 13, 2022	36.68	37.00	35.41	35.69
6430	NYSE	AUB	Mon, Dec 12, 2022	36.19	36.61	35.80	36.17
6429	NYSE	AUB	Fri, Dec 9, 2022	36.42	36.79	36.11	36.28
6428	NYSE	AUB	Thu, Dec 8, 2022	36.22	36.67	34.77	36.63
6427	NYSE	AUB	Wed, Dec 7, 2022	35.51	36.23	35.24	36.16
6426	NYSE	AUB	Tue, Dec 6, 2022	35.35	35.66	35.30	35.60
6425	NYSE	AUB	Mon, Dec 5, 2022	36.08	36.08	35.03	35.47
6424	NYSE	AUB	Fri, Dec 2, 2022	35.46	36.29	35.37	36.26
6423	NYSE	AUB	Thu, Dec 1, 2022	35.79	36.03	33.89	35.93
6422	NYSE	AUB	Wed, Nov 30, 2022	34.43	35.84	33.70	35.67
6421	NYSE	AUB	Tue, Nov 29, 2022	35.21	35.21	34.33	34.57
6420	NYSE	AUB	Mon, Nov 28, 2022	35.25	35.25	34.38	34.63
6419	NYSE	AUB	Fri, Nov 25, 2022	35.13	35.64	35.06	35.43
6418	NYSE	AUB	Wed, Nov 23, 2022	35.30	35.37	34.67	34.85
6417	NYSE	AUB	Tue, Nov 22, 2022	35.11	35.45	34.93	35.39
6416	NYSE	AUB	Mon, Nov 21, 2022	34.22	34.92	34.22	34.79
6415	NYSE	AUB	Fri, Nov 18, 2022	34.65	34.78	34.03	34.29
6414	NYSE	AUB	Thu, Nov 17, 2022	34.02	34.34	33.64	33.90
6413	NYSE	AUB	Wed, Nov 16, 2022	34.75	34.89	34.20	34.34
6412	NYSE	AUB	Tue, Nov 15, 2022	34.73	35.04	34.27	34.75
6411	NYSE	AUB	Mon, Nov 14, 2022	34.48	34.87	34.28	34.49
6410	NYSE	AUB	Fri, Nov 11, 2022	35.39	35.73	34.42	34.48
6409	NYSE	AUB	Thu, Nov 10, 2022	34.42	35.51	34.34	35.35
6408	NYSE	AUB	Wed, Nov 9, 2022	33.77	34.05	33.46	33.68
6407	NYSE	AUB	Tue, Nov 8, 2022	34.52	34.70	33.96	34.27
6406	NYSE	AUB	Mon, Nov 7, 2022	34.94	35.09	34.25	34.44
6405	NYSE	AUB	Fri, Nov 4, 2022	34.27	34.78	34.15	34.67
6404	NYSE	AUB	Thu, Nov 3, 2022	33.42	34.07	33.24	33.90
6403	NYSE	AUB	Wed, Nov 2, 2022	34.19	34.46	33.58	33.79
6402	NYSE	AUB	Tue, Nov 1, 2022	34.66	34.81	34.14	34.21
6401	NYSE	AUB	Mon, Oct 31, 2022	34.41	34.86	34.22	34.54
6400	NYSE	AUB	Fri, Oct 28, 2022	34.37	34.80	34.24	34.60
6399	NYSE	AUB	Thu, Oct 27, 2022	34.13	34.70	33.96	34.07
6398	NYSE	AUB	Wed, Oct 26, 2022	33.78	34.34	33.20	33.71
6397	NYSE	AUB	Tue, Oct 25, 2022	32.68	33.45	32.68	33.44
6396	NYSE	AUB	Mon, Oct 24, 2022	32.65	33.21	32.53	32.77
6395	NYSE	AUB	Fri, Oct 21, 2022	31.90	32.77	31.85	32.42
6394	NYSE	AUB	Thu, Oct 20, 2022	32.43	32.52	30.48	31.42
6393	NYSE	AUB	Wed, Oct 19, 2022	33.23	33.78	32.99	33.17
6392	NYSE	AUB	Tue, Oct 18, 2022	34.17	34.31	33.29	33.65
6391	NYSE	AUB	Mon, Oct 17, 2022	33.13	33.69	32.94	33.58
6390	NYSE	AUB	Fri, Oct 14, 2022	32.60	33.36	32.37	32.56
6389	NYSE	AUB	Thu, Oct 13, 2022	30.82	32.86	30.67	32.76
6388	NYSE	AUB	Wed, Oct 12, 2022	31.31	31.73	30.94	31.27
6387	NYSE	AUB	Tue, Oct 11, 2022	31.67	31.74	31.10	31.39
6386	NYSE	AUB	Mon, Oct 10, 2022	31.45	31.76	31.23	31.46
6385	NYSE	AUB	Fri, Oct 7, 2022	31.98	32.04	31.17	31.23
6384	NYSE	AUB	Thu, Oct 6, 2022	31.98	32.32	31.82	32.03
6383	NYSE	AUB	Wed, Oct 5, 2022	32.02	32.51	31.80	32.26
6382	NYSE	AUB	Tue, Oct 4, 2022	31.56	32.50	31.56	32.50
6381	NYSE	AUB	Mon, Oct 3, 2022	30.61	31.40	30.28	31.26
6380	NYSE	AUB	Fri, Sep 30, 2022	31.22	31.53	30.26	30.38
6379	NYSE	AUB	Thu, Sep 29, 2022	31.61	31.61	31.06	31.31
6378	NYSE	AUB	Wed, Sep 28, 2022	31.81	32.32	31.49	32.01
6377	NYSE	AUB	Tue, Sep 27, 2022	32.28	32.55	31.39	31.67
6376	NYSE	AUB	Mon, Sep 26, 2022	32.26	32.70	32.14	32.20
6375	NYSE	AUB	Fri, Sep 23, 2022	32.80	32.80	32.08	32.48
6374	NYSE	AUB	Thu, Sep 22, 2022	33.72	33.72	32.87	33.04
6373	NYSE	AUB	Wed, Sep 21, 2022	34.36	34.51	33.59	33.65
6372	NYSE	AUB	Tue, Sep 20, 2022	34.11	34.50	33.88	34.35
6371	NYSE	AUB	Mon, Sep 19, 2022	32.97	34.59	32.92	34.48
6370	NYSE	AUB	Fri, Sep 16, 2022	33.45	33.45	32.91	33.33
6369	NYSE	AUB	Thu, Sep 15, 2022	33.35	34.12	33.23	33.69
6368	NYSE	AUB	Wed, Sep 14, 2022	33.62	33.78	33.19	33.46
6367	NYSE	AUB	Tue, Sep 13, 2022	34.06	34.30	33.25	33.50
6366	NYSE	AUB	Mon, Sep 12, 2022	33.99	34.51	33.93	34.46
6365	NYSE	AUB	Fri, Sep 9, 2022	33.53	34.03	33.53	33.81
6364	NYSE	AUB	Thu, Sep 8, 2022	33.21	33.73	32.93	33.40
6363	NYSE	AUB	Wed, Sep 7, 2022	32.25	33.61	32.23	33.48
6362	NYSE	AUB	Tue, Sep 6, 2022	32.47	32.62	31.99	32.47
6361	NYSE	AUB	Fri, Sep 2, 2022	32.58	33.02	32.02	32.19
6360	NYSE	AUB	Thu, Sep 1, 2022	32.59	32.59	32.07	32.38
6359	NYSE	AUB	Wed, Aug 31, 2022	32.91	32.93	32.39	32.45
6358	NYSE	AUB	Tue, Aug 30, 2022	33.21	33.21	32.58	32.84
6357	NYSE	AUB	Mon, Aug 29, 2022	33.22	33.32	32.72	33.16
6356	NYSE	AUB	Fri, Aug 26, 2022	34.18	34.18	33.31	33.36
6355	NYSE	AUB	Thu, Aug 25, 2022	33.47	34.12	33.47	33.84
6354	NYSE	AUB	Wed, Aug 24, 2022	33.76	34.22	33.28	33.60
6353	NYSE	AUB	Tue, Aug 23, 2022	34.43	34.58	33.88	33.88
6352	NYSE	AUB	Mon, Aug 22, 2022	34.84	34.84	34.08	34.36
6351	NYSE	AUB	Fri, Aug 19, 2022	35.68	35.68	34.91	35.15
6350	NYSE	AUB	Thu, Aug 18, 2022	35.45	35.80	35.40	35.80
6349	NYSE	AUB	Wed, Aug 17, 2022	35.48	35.62	34.93	35.55
6348	NYSE	AUB	Tue, Aug 16, 2022	35.19	35.80	35.12	35.64
6347	NYSE	AUB	Mon, Aug 15, 2022	34.64	35.21	34.47	35.19
6346	NYSE	AUB	Fri, Aug 12, 2022	34.39	34.94	34.25	34.93
6345	NYSE	AUB	Thu, Aug 11, 2022	34.04	34.22	33.94	34.21
6344	NYSE	AUB	Wed, Aug 10, 2022	33.81	34.42	33.81	34.14
6343	NYSE	AUB	Tue, Aug 9, 2022	33.65	33.83	33.09	33.36
6342	NYSE	AUB	Mon, Aug 8, 2022	33.57	33.79	33.20	33.58
6341	NYSE	AUB	Fri, Aug 5, 2022	33.21	33.62	32.92	33.32
6340	NYSE	AUB	Thu, Aug 4, 2022	33.65	33.68	33.07	33.21
6339	NYSE	AUB	Wed, Aug 3, 2022	33.81	33.87	33.38	33.77
6338	NYSE	AUB	Tue, Aug 2, 2022	34.24	34.24	33.70	33.70
6337	NYSE	AUB	Mon, Aug 1, 2022	34.34	34.57	34.09	34.29
6336	NYSE	AUB	Fri, Jul 29, 2022	34.19	34.66	33.89	34.59
6335	NYSE	AUB	Thu, Jul 28, 2022	34.10	34.30	33.66	34.12
6334	NYSE	AUB	Wed, Jul 27, 2022	33.78	34.20	33.68	33.80
6333	NYSE	AUB	Tue, Jul 26, 2022	34.15	34.35	33.65	33.75
6332	NYSE	AUB	Mon, Jul 25, 2022	34.40	34.68	34.19	34.32
6331	NYSE	AUB	Fri, Jul 22, 2022	34.59	35.00	34.01	34.31
6330	NYSE	AUB	Thu, Jul 21, 2022	34.59	34.95	33.54	34.81
6329	NYSE	AUB	Wed, Jul 20, 2022	34.32	35.05	34.23	34.92
6328	NYSE	AUB	Tue, Jul 19, 2022	34.13	34.77	33.80	34.57
6327	NYSE	AUB	Mon, Jul 18, 2022	33.86	34.32	33.41	33.61
6326	NYSE	AUB	Fri, Jul 15, 2022	33.26	33.80	32.91	33.69
6325	NYSE	AUB	Thu, Jul 14, 2022	32.37	32.70	32.16	32.61
6324	NYSE	AUB	Wed, Jul 13, 2022	33.68	33.68	32.96	33.02
6323	NYSE	AUB	Tue, Jul 12, 2022	33.74	34.47	33.56	33.82
6322	NYSE	AUB	Mon, Jul 11, 2022	33.86	34.20	33.83	33.92
6321	NYSE	AUB	Fri, Jul 8, 2022	34.35	34.63	33.89	34.19
6320	NYSE	AUB	Thu, Jul 7, 2022	34.35	34.99	33.87	34.35
6319	NYSE	AUB	Wed, Jul 6, 2022	33.64	34.59	33.64	34.27
6318	NYSE	AUB	Tue, Jul 5, 2022	33.83	34.46	33.36	34.44
6317	NYSE	AUB	Fri, Jul 1, 2022	33.75	34.59	33.63	34.52
6316	NYSE	AUB	Thu, Jun 30, 2022	33.24	34.31	33.17	33.92
6315	NYSE	AUB	Wed, Jun 29, 2022	33.97	34.05	33.60	33.94
6314	NYSE	AUB	Tue, Jun 28, 2022	34.03	34.50	33.72	33.96
6313	NYSE	AUB	Mon, Jun 27, 2022	34.17	34.30	33.55	33.88
6312	NYSE	AUB	Fri, Jun 24, 2022	33.01	33.97	32.95	33.87
6311	NYSE	AUB	Thu, Jun 23, 2022	33.06	33.19	32.33	32.88
6310	NYSE	AUB	Wed, Jun 22, 2022	32.64	33.23	32.64	33.17
6309	NYSE	AUB	Tue, Jun 21, 2022	32.96	33.27	32.60	33.00
6308	NYSE	AUB	Fri, Jun 17, 2022	32.39	32.73	31.97	32.64
6307	NYSE	AUB	Thu, Jun 16, 2022	32.17	32.30	31.44	31.61
6306	NYSE	AUB	Wed, Jun 15, 2022	32.50	33.08	32.19	32.64
6305	NYSE	AUB	Tue, Jun 14, 2022	31.99	32.28	31.67	32.04
6304	NYSE	AUB	Mon, Jun 13, 2022	31.87	32.78	31.78	31.86
6303	NYSE	AUB	Fri, Jun 10, 2022	32.56	33.27	32.49	32.62
6302	NYSE	AUB	Thu, Jun 9, 2022	33.95	33.97	32.94	33.10
6301	NYSE	AUB	Wed, Jun 8, 2022	34.76	34.76	33.67	34.16
6300	NYSE	AUB	Tue, Jun 7, 2022	34.17	35.15	34.17	34.91
6299	NYSE	AUB	Mon, Jun 6, 2022	34.55	34.81	34.36	34.38
6298	NYSE	AUB	Fri, Jun 3, 2022	35.01	35.01	34.14	34.24
6297	NYSE	AUB	Thu, Jun 2, 2022	33.90	34.87	33.47	34.84
6296	NYSE	AUB	Wed, Jun 1, 2022	35.26	35.26	33.73	33.88
6295	NYSE	AUB	Tue, May 31, 2022	34.83	35.36	34.53	35.26
6294	NYSE	AUB	Fri, May 27, 2022	34.95	35.20	34.66	35.13
6293	NYSE	AUB	Thu, May 26, 2022	34.69	34.99	34.56	34.82
6292	NYSE	AUB	Wed, May 25, 2022	34.18	34.78	34.04	34.46
6291	NYSE	AUB	Tue, May 24, 2022	34.33	34.42	33.51	34.26
6290	NYSE	AUB	Mon, May 23, 2022	34.78	34.96	34.21	34.39
6289	NYSE	AUB	Fri, May 20, 2022	33.88	34.27	33.20	34.07
6288	NYSE	AUB	Thu, May 19, 2022	33.67	34.21	33.60	33.67
6287	NYSE	AUB	Wed, May 18, 2022	34.64	34.90	34.11	34.41
6286	NYSE	AUB	Tue, May 17, 2022	34.57	35.22	34.57	35.13
6285	NYSE	AUB	Mon, May 16, 2022	34.16	34.36	33.60	34.05
6284	NYSE	AUB	Fri, May 13, 2022	34.66	34.90	33.90	34.18
6283	NYSE	AUB	Thu, May 12, 2022	34.46	34.65	33.58	34.51
6282	NYSE	AUB	Wed, May 11, 2022	34.50	35.08	34.07	34.59
6281	NYSE	AUB	Tue, May 10, 2022	35.00	35.63	33.71	34.37
6280	NYSE	AUB	Mon, May 9, 2022	34.10	35.13	33.87	34.70
6279	NYSE	AUB	Fri, May 6, 2022	34.79	34.95	33.97	34.41
6278	NYSE	AUB	Thu, May 5, 2022	35.25	35.37	34.24	34.80
6277	NYSE	AUB	Wed, May 4, 2022	34.90	35.75	34.58	35.59
6276	NYSE	AUB	Tue, May 3, 2022	34.40	35.00	34.00	34.78
6275	NYSE	AUB	Mon, May 2, 2022	34.06	34.59	33.69	34.47
6274	NYSE	AUB	Fri, Apr 29, 2022	34.95	35.10	33.66	33.78
6273	NYSE	AUB	Thu, Apr 28, 2022	35.04	35.33	34.60	34.98
6272	NYSE	AUB	Wed, Apr 27, 2022	34.80	35.31	34.54	34.68
6271	NYSE	AUB	Tue, Apr 26, 2022	35.15	35.72	34.77	34.80
6270	NYSE	AUB	Mon, Apr 25, 2022	37.39	37.39	34.97	35.64
6269	NYSE	AUB	Fri, Apr 22, 2022	37.15	37.21	36.06	36.10
6268	NYSE	AUB	Thu, Apr 21, 2022	37.79	38.77	37.04	37.16
6267	NYSE	AUB	Wed, Apr 20, 2022	37.57	38.31	37.57	37.99
6266	NYSE	AUB	Tue, Apr 19, 2022	36.25	37.52	36.25	37.47
6265	NYSE	AUB	Mon, Apr 18, 2022	35.71	36.25	35.04	36.00
6264	NYSE	AUB	Thu, Apr 14, 2022	36.33	36.69	35.80	35.85
6263	NYSE	AUB	Wed, Apr 13, 2022	35.63	36.40	35.50	36.30
6262	NYSE	AUB	Tue, Apr 12, 2022	35.94	36.39	35.68	35.82
6261	NYSE	AUB	Mon, Apr 11, 2022	35.74	36.63	35.74	35.85
6260	NYSE	AUB	Fri, Apr 8, 2022	35.64	36.21	35.41	35.68
6259	NYSE	AUB	Thu, Apr 7, 2022	35.71	36.00	35.06	35.40
6258	NYSE	AUB	Wed, Apr 6, 2022	36.03	36.39	35.57	35.58
6257	NYSE	AUB	Tue, Apr 5, 2022	36.37	36.80	36.18	36.28
6256	NYSE	AUB	Mon, Apr 4, 2022	36.51	36.53	35.88	36.26
6255	NYSE	AUB	Fri, Apr 1, 2022	37.16	38.18	36.36	36.62
6254	NYSE	AUB	Thu, Mar 31, 2022	37.34	37.94	36.60	36.69
6253	NYSE	AUB	Wed, Mar 30, 2022	38.83	38.88	37.06	37.30
6252	NYSE	AUB	Tue, Mar 29, 2022	38.61	39.03	38.25	38.80
6251	NYSE	AUB	Mon, Mar 28, 2022	38.58	38.58	37.62	38.18
6250	NYSE	AUB	Fri, Mar 25, 2022	37.89	38.63	37.89	38.58
6249	NYSE	AUB	Thu, Mar 24, 2022	38.24	38.24	37.59	37.84
6248	NYSE	AUB	Wed, Mar 23, 2022	38.92	38.92	37.76	37.88
6247	NYSE	AUB	Tue, Mar 22, 2022	39.10	39.58	38.88	39.08
6246	NYSE	AUB	Mon, Mar 21, 2022	39.16	39.66	38.29	38.68
6245	NYSE	AUB	Fri, Mar 18, 2022	39.53	39.56	38.35	39.10
6244	NYSE	AUB	Thu, Mar 17, 2022	39.49	39.79	39.03	39.53
6243	NYSE	AUB	Wed, Mar 16, 2022	39.83	40.30	39.45	40.04
6242	NYSE	AUB	Tue, Mar 15, 2022	39.92	40.00	38.93	39.33
6241	NYSE	AUB	Mon, Mar 14, 2022	40.19	40.74	39.38	39.57
6240	NYSE	AUB	Fri, Mar 11, 2022	39.54	40.40	39.53	39.67
6239	NYSE	AUB	Thu, Mar 10, 2022	38.61	39.24	38.38	39.07
6238	NYSE	AUB	Wed, Mar 9, 2022	39.12	39.61	38.92	39.12
6237	NYSE	AUB	Tue, Mar 8, 2022	38.19	39.11	37.82	38.07
6236	NYSE	AUB	Mon, Mar 7, 2022	38.62	39.28	37.81	37.81
6235	NYSE	AUB	Fri, Mar 4, 2022	39.58	39.58	38.66	39.01
6234	NYSE	AUB	Thu, Mar 3, 2022	40.59	40.89	40.00	40.39
6233	NYSE	AUB	Wed, Mar 2, 2022	39.32	40.91	39.13	40.57
6232	NYSE	AUB	Tue, Mar 1, 2022	40.50	40.53	38.29	38.78
6231	NYSE	AUB	Mon, Feb 28, 2022	40.60	41.08	40.46	40.63
6230	NYSE	AUB	Fri, Feb 25, 2022	39.59	41.43	39.59	41.37
6229	NYSE	AUB	Thu, Feb 24, 2022	38.35	39.42	38.04	39.25
6228	NYSE	AUB	Wed, Feb 23, 2022	40.71	41.38	39.84	39.97
6227	NYSE	AUB	Tue, Feb 22, 2022	40.92	41.32	40.38	40.57
6226	NYSE	AUB	Fri, Feb 18, 2022	40.53	41.37	40.26	40.99
6225	NYSE	AUB	Thu, Feb 17, 2022	42.00	42.00	40.63	40.78
6224	NYSE	AUB	Wed, Feb 16, 2022	41.23	41.95	40.22	41.55
6223	NYSE	AUB	Tue, Feb 15, 2022	40.72	41.74	40.59	41.67
6222	NYSE	AUB	Mon, Feb 14, 2022	40.60	40.83	39.98	40.34
6221	NYSE	AUB	Fri, Feb 11, 2022	39.81	41.08	39.75	40.52
6220	NYSE	AUB	Thu, Feb 10, 2022	40.07	40.57	39.86	40.20
6219	NYSE	AUB	Wed, Feb 9, 2022	41.22	41.23	40.09	40.28
6218	NYSE	AUB	Tue, Feb 8, 2022	40.85	41.44	40.66	41.25
6217	NYSE	AUB	Mon, Feb 7, 2022	40.40	40.77	40.12	40.46
6216	NYSE	AUB	Fri, Feb 4, 2022	40.19	40.62	39.84	40.44
6215	NYSE	AUB	Thu, Feb 3, 2022	40.27	40.72	39.82	40.00
6214	NYSE	AUB	Wed, Feb 2, 2022	41.17	41.17	39.95	40.00
6213	NYSE	AUB	Tue, Feb 1, 2022	40.57	41.43	40.02	41.33
6212	NYSE	AUB	Mon, Jan 31, 2022	40.15	40.83	39.69	40.72
6211	NYSE	AUB	Fri, Jan 28, 2022	39.73	40.56	39.12	40.54
6210	NYSE	AUB	Thu, Jan 27, 2022	40.99	41.29	39.51	39.61
6209	NYSE	AUB	Wed, Jan 26, 2022	41.92	41.92	40.00	40.78
6208	NYSE	AUB	Tue, Jan 25, 2022	40.07	41.62	39.60	41.00
6207	NYSE	AUB	Mon, Jan 24, 2022	38.96	40.06	38.79	39.84
6206	NYSE	AUB	Fri, Jan 21, 2022	39.92	40.58	39.23	39.37
6205	NYSE	AUB	Thu, Jan 20, 2022	40.54	41.26	39.88	40.00
6204	NYSE	AUB	Wed, Jan 19, 2022	41.97	41.97	40.92	40.97
6203	NYSE	AUB	Tue, Jan 18, 2022	42.37	42.67	41.73	41.81
6202	NYSE	AUB	Fri, Jan 14, 2022	41.28	42.22	41.03	42.12
6201	NYSE	AUB	Thu, Jan 13, 2022	41.46	42.28	41.41	41.90
6200	NYSE	AUB	Wed, Jan 12, 2022	41.02	41.62	40.77	41.32
6199	NYSE	AUB	Tue, Jan 11, 2022	41.60	41.69	40.76	41.42
6198	NYSE	AUB	Mon, Jan 10, 2022	41.26	41.64	40.88	41.40
6197	NYSE	AUB	Fri, Jan 7, 2022	41.15	41.30	40.69	41.19
6196	NYSE	AUB	Thu, Jan 6, 2022	39.61	41.32	39.61	41.12
6195	NYSE	AUB	Wed, Jan 5, 2022	39.37	39.90	39.28	39.45
6194	NYSE	AUB	Tue, Jan 4, 2022	38.17	39.68	38.03	39.18
6193	NYSE	AUB	Mon, Jan 3, 2022	37.57	38.51	37.57	37.90
6192	NYSE	AUB	Fri, Dec 31, 2021	37.20	37.51	37.16	37.29
6191	NYSE	AUB	Thu, Dec 30, 2021	37.80	38.24	37.30	37.36
6190	NYSE	AUB	Wed, Dec 29, 2021	38.27	38.34	37.69	37.85
6189	NYSE	AUB	Tue, Dec 28, 2021	37.94	38.49	37.94	38.17
6188	NYSE	AUB	Mon, Dec 27, 2021	37.54	38.12	37.16	38.05
6187	NYSE	AUB	Thu, Dec 23, 2021	37.44	37.85	36.99	37.44
6186	NYSE	AUB	Wed, Dec 22, 2021	36.55	37.18	36.30	37.11
6185	NYSE	AUB	Tue, Dec 21, 2021	36.04	36.85	34.10	36.64
6184	NYSE	AUB	Mon, Dec 20, 2021	35.82	35.82	34.96	35.75
6183	NYSE	AUB	Fri, Dec 17, 2021	36.23	36.69	35.35	36.27
6182	NYSE	AUB	Thu, Dec 16, 2021	37.00	37.36	36.16	36.45
6181	NYSE	AUB	Wed, Dec 15, 2021	35.92	36.34	35.36	35.95
6180	NYSE	AUB	Tue, Dec 14, 2021	35.39	36.27	35.29	35.84
6179	NYSE	AUB	Mon, Dec 13, 2021	35.26	35.58	34.85	35.29
6178	NYSE	AUB	Fri, Dec 10, 2021	34.81	35.55	34.52	35.46
6177	NYSE	AUB	Thu, Dec 9, 2021	34.23	34.50	34.03	34.25
6176	NYSE	AUB	Wed, Dec 8, 2021	34.62	35.06	34.34	34.59
6175	NYSE	AUB	Tue, Dec 7, 2021	35.59	35.59	34.47	34.77
6174	NYSE	AUB	Mon, Dec 6, 2021	34.77	35.63	34.40	35.24
6173	NYSE	AUB	Fri, Dec 3, 2021	34.27	34.59	33.78	34.11
6172	NYSE	AUB	Thu, Dec 2, 2021	32.65	34.24	32.54	34.15
6171	NYSE	AUB	Wed, Dec 1, 2021	33.26	33.76	32.31	32.49
6170	NYSE	AUB	Tue, Nov 30, 2021	33.29	33.29	32.32	32.51
6169	NYSE	AUB	Mon, Nov 29, 2021	34.35	34.42	33.16	33.28
6168	NYSE	AUB	Fri, Nov 26, 2021	34.43	35.36	33.09	33.63
6167	NYSE	AUB	Wed, Nov 24, 2021	35.88	36.11	35.66	35.69
6166	NYSE	AUB	Tue, Nov 23, 2021	36.39	36.57	36.02	36.16
6165	NYSE	AUB	Mon, Nov 22, 2021	35.34	36.38	35.29	35.96
6164	NYSE	AUB	Fri, Nov 19, 2021	34.66	34.96	34.26	34.86
6163	NYSE	AUB	Thu, Nov 18, 2021	35.40	35.54	35.00	35.14
6162	NYSE	AUB	Wed, Nov 17, 2021	35.93	36.32	35.17	35.50
6161	NYSE	AUB	Tue, Nov 16, 2021	36.23	36.56	35.96	36.19
6160	NYSE	AUB	Mon, Nov 15, 2021	36.61	36.83	36.17	36.28
6159	NYSE	AUB	Fri, Nov 12, 2021	37.06	37.07	36.35	36.52
6158	NYSE	AUB	Thu, Nov 11, 2021	37.00	37.45	36.70	37.07
6157	NYSE	AUB	Wed, Nov 10, 2021	36.64	37.17	36.64	36.93
6156	NYSE	AUB	Tue, Nov 9, 2021	36.91	37.10	36.51	36.91
6155	NYSE	AUB	Mon, Nov 8, 2021	37.01	37.48	36.94	37.25
6154	NYSE	AUB	Fri, Nov 5, 2021	36.70	37.26	36.63	36.80
6153	NYSE	AUB	Thu, Nov 4, 2021	37.37	37.37	36.10	36.18
6152	NYSE	AUB	Wed, Nov 3, 2021	36.87	38.12	36.87	37.36
6151	NYSE	AUB	Tue, Nov 2, 2021	37.56	37.70	36.92	37.10
6150	NYSE	AUB	Mon, Nov 1, 2021	36.06	37.82	36.06	37.66
6149	NYSE	AUB	Fri, Oct 29, 2021	35.55	36.02	35.49	35.87
6148	NYSE	AUB	Thu, Oct 28, 2021	35.00	36.23	35.00	35.39
6147	NYSE	AUB	Wed, Oct 27, 2021	36.57	36.57	34.75	34.77
6146	NYSE	AUB	Tue, Oct 26, 2021	37.29	37.47	36.80	36.86
6145	NYSE	AUB	Mon, Oct 25, 2021	36.82	37.62	36.64	37.33
6144	NYSE	AUB	Fri, Oct 22, 2021	37.17	37.57	36.33	36.90
6143	NYSE	AUB	Thu, Oct 21, 2021	37.64	37.92	36.41	37.29
6142	NYSE	AUB	Wed, Oct 20, 2021	36.77	37.65	36.10	37.64
6141	NYSE	AUB	Tue, Oct 19, 2021	36.99	37.10	36.41	36.86
6140	NYSE	AUB	Mon, Oct 18, 2021	37.22	37.55	36.71	36.75
6139	NYSE	AUB	Fri, Oct 15, 2021	38.28	38.28	37.35	37.38
6138	NYSE	AUB	Thu, Oct 14, 2021	37.34	37.63	37.12	37.40
6137	NYSE	AUB	Wed, Oct 13, 2021	37.04	37.47	36.60	37.15
6136	NYSE	AUB	Tue, Oct 12, 2021	37.55	37.55	37.06	37.41
6135	NYSE	AUB	Mon, Oct 11, 2021	38.50	38.50	37.09	37.54
6134	NYSE	AUB	Fri, Oct 8, 2021	38.08	38.49	37.88	38.36
6133	NYSE	AUB	Thu, Oct 7, 2021	38.10	38.35	37.96	38.05
6132	NYSE	AUB	Wed, Oct 6, 2021	37.54	37.80	36.96	37.74
6131	NYSE	AUB	Tue, Oct 5, 2021	38.21	38.32	37.62	37.93
6130	NYSE	AUB	Mon, Oct 4, 2021	37.79	38.32	37.49	37.92
6129	NYSE	AUB	Fri, Oct 1, 2021	37.01	38.05	36.87	37.79
6128	NYSE	AUB	Thu, Sep 30, 2021	37.46	37.66	36.80	36.85
6127	NYSE	AUB	Wed, Sep 29, 2021	36.84	37.40	36.58	37.33
6126	NYSE	AUB	Tue, Sep 28, 2021	37.45	37.67	36.32	36.88
6125	NYSE	AUB	Mon, Sep 27, 2021	36.05	37.45	35.21	37.25
6124	NYSE	AUB	Fri, Sep 24, 2021	35.31	35.91	35.11	35.77
6123	NYSE	AUB	Thu, Sep 23, 2021	34.42	35.65	34.04	35.33
6122	NYSE	AUB	Wed, Sep 22, 2021	33.74	34.49	33.66	34.18
6121	NYSE	AUB	Tue, Sep 21, 2021	33.73	33.79	33.11	33.44
6120	NYSE	AUB	Mon, Sep 20, 2021	34.08	34.08	32.73	33.53
6119	NYSE	AUB	Fri, Sep 17, 2021	34.04	34.69	33.75	34.15
6118	NYSE	AUB	Thu, Sep 16, 2021	34.53	34.55	33.59	33.76
6117	NYSE	AUB	Wed, Sep 15, 2021	33.62	34.14	33.54	33.97
6116	NYSE	AUB	Tue, Sep 14, 2021	34.75	34.75	33.49	33.64
6115	NYSE	AUB	Mon, Sep 13, 2021	34.74	35.06	34.25	34.56
6114	NYSE	AUB	Fri, Sep 10, 2021	35.14	35.40	34.42	34.50
6113	NYSE	AUB	Thu, Sep 9, 2021	35.07	35.47	34.89	35.00
6112	NYSE	AUB	Wed, Sep 8, 2021	35.46	35.59	34.85	35.03
6111	NYSE	AUB	Tue, Sep 7, 2021	36.23	36.64	35.62	35.67
6110	NYSE	AUB	Fri, Sep 3, 2021	36.48	36.83	35.95	36.19
6109	NYSE	AUB	Thu, Sep 2, 2021	36.53	36.85	36.26	36.36
6108	NYSE	AUB	Wed, Sep 1, 2021	37.12	37.12	36.33	36.54
6107	NYSE	AUB	Tue, Aug 31, 2021	36.93	37.40	36.84	37.00
6106	NYSE	AUB	Mon, Aug 30, 2021	37.91	37.91	36.71	36.80
6105	NYSE	AUB	Fri, Aug 27, 2021	36.89	38.00	36.89	37.98
6104	NYSE	AUB	Thu, Aug 26, 2021	37.59	37.59	36.66	36.71
6103	NYSE	AUB	Wed, Aug 25, 2021	37.54	37.96	37.53	37.58
6102	NYSE	AUB	Tue, Aug 24, 2021	37.59	37.78	37.41	37.60
6101	NYSE	AUB	Mon, Aug 23, 2021	37.65	38.02	37.42	37.51
6100	NYSE	AUB	Fri, Aug 20, 2021	36.64	37.57	36.39	37.49
6099	NYSE	AUB	Thu, Aug 19, 2021	36.44	36.90	36.42	36.79
6098	NYSE	AUB	Wed, Aug 18, 2021	37.05	37.68	36.87	36.95
6097	NYSE	AUB	Tue, Aug 17, 2021	37.15	37.64	36.85	37.21
6096	NYSE	AUB	Mon, Aug 16, 2021	37.44	37.85	37.24	37.53
6095	NYSE	AUB	Fri, Aug 13, 2021	38.02	38.20	37.59	37.67
6094	NYSE	AUB	Thu, Aug 12, 2021	37.89	38.11	37.68	37.99
6093	NYSE	AUB	Wed, Aug 11, 2021	37.44	38.09	37.09	38.06
6092	NYSE	AUB	Tue, Aug 10, 2021	36.77	37.42	36.77	37.39
6091	NYSE	AUB	Mon, Aug 9, 2021	37.02	37.43	36.64	36.79
6090	NYSE	AUB	Fri, Aug 6, 2021	36.65	37.36	36.45	37.19
6089	NYSE	AUB	Thu, Aug 5, 2021	35.55	36.08	35.55	35.97
6088	NYSE	AUB	Wed, Aug 4, 2021	35.12	35.70	35.00	35.32
6087	NYSE	AUB	Tue, Aug 3, 2021	35.34	35.75	34.69	35.68
6086	NYSE	AUB	Mon, Aug 2, 2021	35.71	36.40	35.00	35.05
6085	NYSE	AUB	Fri, Jul 30, 2021	35.78	36.41	35.46	35.47
6084	NYSE	AUB	Thu, Jul 29, 2021	36.06	36.32	35.81	36.06
6083	NYSE	AUB	Wed, Jul 28, 2021	35.74	36.15	35.14	35.77
6082	NYSE	AUB	Tue, Jul 27, 2021	35.21	35.94	35.21	35.65
6081	NYSE	AUB	Mon, Jul 26, 2021	35.23	36.05	35.15	35.61
6080	NYSE	AUB	Fri, Jul 23, 2021	35.00	35.53	34.72	35.16
6079	NYSE	AUB	Thu, Jul 22, 2021	35.59	36.95	34.37	34.46
6078	NYSE	AUB	Wed, Jul 21, 2021	35.86	36.38	35.15	35.94
6077	NYSE	AUB	Tue, Jul 20, 2021	34.26	36.18	34.25	35.34
6076	NYSE	AUB	Mon, Jul 19, 2021	34.61	34.87	33.96	34.22
6075	NYSE	AUB	Fri, Jul 16, 2021	36.75	36.75	35.34	35.40
6074	NYSE	AUB	Thu, Jul 15, 2021	35.54	36.48	35.54	36.41
6073	NYSE	AUB	Wed, Jul 14, 2021	36.10	36.72	35.54	35.86
6072	NYSE	AUB	Tue, Jul 13, 2021	36.60	36.60	35.90	36.00
6071	NYSE	AUB	Mon, Jul 12, 2021	36.02	36.74	35.71	36.70
6070	NYSE	AUB	Fri, Jul 9, 2021	35.87	36.50	35.69	36.48
6069	NYSE	AUB	Thu, Jul 8, 2021	34.72	35.54	34.65	35.13
6068	NYSE	AUB	Wed, Jul 7, 2021	35.04	36.01	35.04	35.52
6067	NYSE	AUB	Tue, Jul 6, 2021	36.03	36.03	35.03	35.33
6066	NYSE	AUB	Fri, Jul 2, 2021	36.46	36.77	36.12	36.20
6065	NYSE	AUB	Thu, Jul 1, 2021	36.57	37.14	36.28	36.71
6064	NYSE	AUB	Wed, Jun 30, 2021	35.92	36.48	35.74	36.22
6063	NYSE	AUB	Tue, Jun 29, 2021	36.87	37.03	36.13	36.19
6062	NYSE	AUB	Mon, Jun 28, 2021	35.85	37.28	35.85	36.59
6061	NYSE	AUB	Fri, Jun 25, 2021	37.76	38.04	37.04	37.23
6060	NYSE	AUB	Thu, Jun 24, 2021	37.11	37.88	36.83	37.67
6059	NYSE	AUB	Wed, Jun 23, 2021	37.47	37.54	36.96	37.01
6058	NYSE	AUB	Tue, Jun 22, 2021	36.93	37.43	36.43	37.27
6057	NYSE	AUB	Mon, Jun 21, 2021	35.95	37.16	35.95	36.97
6056	NYSE	AUB	Fri, Jun 18, 2021	35.89	36.99	35.47	35.52
6055	NYSE	AUB	Thu, Jun 17, 2021	39.25	39.40	37.28	37.35
6054	NYSE	AUB	Wed, Jun 16, 2021	38.81	39.64	38.39	39.33
6053	NYSE	AUB	Tue, Jun 15, 2021	38.68	39.46	38.49	39.06
6052	NYSE	AUB	Mon, Jun 14, 2021	39.16	39.35	38.28	38.59
6051	NYSE	AUB	Fri, Jun 11, 2021	39.04	39.70	38.70	38.95
6050	NYSE	AUB	Thu, Jun 10, 2021	40.10	40.26	38.77	38.79
6049	NYSE	AUB	Wed, Jun 9, 2021	40.21	40.21	39.58	39.63
6048	NYSE	AUB	Tue, Jun 8, 2021	40.27	40.72	40.01	40.46
6047	NYSE	AUB	Mon, Jun 7, 2021	40.56	40.88	40.29	40.50
6046	NYSE	AUB	Fri, Jun 4, 2021	40.46	40.96	40.18	40.42
6045	NYSE	AUB	Thu, Jun 3, 2021	40.65	40.97	40.31	40.49
6044	NYSE	AUB	Wed, Jun 2, 2021	41.30	41.55	40.46	40.64
6043	NYSE	AUB	Tue, Jun 1, 2021	41.43	41.62	40.64	41.34
6042	NYSE	AUB	Fri, May 28, 2021	41.02	41.22	40.19	41.02
6041	NYSE	AUB	Thu, May 27, 2021	40.53	41.19	40.53	41.07
6040	NYSE	AUB	Wed, May 26, 2021	39.80	40.43	39.40	40.29
6039	NYSE	AUB	Tue, May 25, 2021	41.46	41.83	39.54	39.56
6038	NYSE	AUB	Mon, May 24, 2021	42.00	42.01	41.45	41.48
6037	NYSE	AUB	Fri, May 21, 2021	41.55	42.22	41.26	42.02
6036	NYSE	AUB	Thu, May 20, 2021	40.64	41.35	40.13	41.13
6035	NYSE	AUB	Wed, May 19, 2021	41.02	41.15	40.15	41.06
6034	NYSE	AUB	Tue, May 18, 2021	41.93	42.45	41.46	41.47
6033	NYSE	AUB	Mon, May 17, 2021	41.68	42.10	41.28	42.07
6032	NYSE	AUB	Fri, May 14, 2021	41.80	41.97	41.33	41.89
6031	NYSE	AUB	Thu, May 13, 2021	39.66	41.76	39.56	41.47
6030	NYSE	AUB	Wed, May 12, 2021	40.47	40.76	39.68	39.87
6029	NYSE	AUB	Tue, May 11, 2021	39.40	40.64	39.37	40.16
6028	NYSE	AUB	Mon, May 10, 2021	40.73	41.28	39.85	39.85
6027	NYSE	AUB	Fri, May 7, 2021	40.19	40.76	40.02	40.74
6026	NYSE	AUB	Thu, May 6, 2021	40.22	40.79	39.73	40.79
6025	NYSE	AUB	Wed, May 5, 2021	40.32	40.34	39.23	40.11
6024	NYSE	AUB	Tue, May 4, 2021	39.25	39.95	38.82	39.62
6023	NYSE	AUB	Mon, May 3, 2021	39.20	39.76	38.65	39.57
6022	NYSE	AUB	Fri, Apr 30, 2021	38.66	39.41	38.48	38.67
6021	NYSE	AUB	Thu, Apr 29, 2021	39.19	39.56	38.85	38.97
6020	NYSE	AUB	Wed, Apr 28, 2021	38.93	39.43	38.41	38.70
6019	NYSE	AUB	Tue, Apr 27, 2021	38.99	39.03	38.51	39.00
6018	NYSE	AUB	Mon, Apr 26, 2021	38.83	40.02	38.62	38.77
6017	NYSE	AUB	Fri, Apr 23, 2021	37.67	39.66	37.65	39.15
6016	NYSE	AUB	Thu, Apr 22, 2021	38.18	38.37	37.28	37.34
6015	NYSE	AUB	Wed, Apr 21, 2021	37.65	38.27	37.40	38.26
6014	NYSE	AUB	Tue, Apr 20, 2021	38.59	39.00	37.08	37.35
6013	NYSE	AUB	Mon, Apr 19, 2021	38.90	39.29	38.37	38.85
6012	NYSE	AUB	Fri, Apr 16, 2021	39.26	39.26	36.77	38.96
6011	NYSE	AUB	Thu, Apr 15, 2021	38.70	38.90	37.72	38.69
6010	NYSE	AUB	Wed, Apr 14, 2021	38.19	39.36	38.09	38.85
6009	NYSE	AUB	Tue, Apr 13, 2021	38.72	38.79	37.90	38.12
6008	NYSE	AUB	Mon, Apr 12, 2021	39.05	39.54	38.98	39.14
6007	NYSE	AUB	Fri, Apr 9, 2021	38.30	39.12	38.09	38.93
6006	NYSE	AUB	Thu, Apr 8, 2021	38.09	38.33	37.11	38.14
6005	NYSE	AUB	Wed, Apr 7, 2021	38.74	38.87	37.91	38.07
6004	NYSE	AUB	Tue, Apr 6, 2021	38.77	39.10	38.29	38.42
6003	NYSE	AUB	Mon, Apr 5, 2021	39.14	39.25	38.44	38.86
6002	NYSE	AUB	Thu, Apr 1, 2021	38.04	38.68	37.93	38.58
6001	NYSE	AUB	Wed, Mar 31, 2021	38.48	39.03	37.98	38.36
6000	NYSE	AUB	Tue, Mar 30, 2021	38.43	39.03	38.19	38.58
5999	NYSE	AUB	Mon, Mar 29, 2021	38.76	39.32	37.83	37.92
5998	NYSE	AUB	Fri, Mar 26, 2021	38.64	39.56	38.10	39.50
5997	NYSE	AUB	Thu, Mar 25, 2021	36.78	38.17	36.29	37.92
5996	NYSE	AUB	Wed, Mar 24, 2021	37.58	38.68	36.77	36.78
5995	NYSE	AUB	Tue, Mar 23, 2021	38.10	38.39	36.83	37.13
5994	NYSE	AUB	Mon, Mar 22, 2021	39.51	39.69	38.27	38.51
5993	NYSE	AUB	Fri, Mar 19, 2021	39.76	40.46	38.93	39.94
5992	NYSE	AUB	Thu, Mar 18, 2021	40.62	41.84	39.65	40.08
5991	NYSE	AUB	Wed, Mar 17, 2021	40.16	40.75	39.06	40.05
5990	NYSE	AUB	Tue, Mar 16, 2021	39.93	40.01	39.08	39.91
5989	NYSE	AUB	Mon, Mar 15, 2021	41.21	41.21	39.73	40.21
5988	NYSE	AUB	Fri, Mar 12, 2021	40.01	41.32	40.01	41.23
5987	NYSE	AUB	Thu, Mar 11, 2021	39.51	40.25	38.99	40.07
5986	NYSE	AUB	Wed, Mar 10, 2021	39.05	39.86	38.84	39.57
5985	NYSE	AUB	Tue, Mar 9, 2021	39.31	40.12	38.10	38.90
5984	NYSE	AUB	Mon, Mar 8, 2021	39.45	40.56	38.93	39.65
5983	NYSE	AUB	Fri, Mar 5, 2021	38.50	39.05	37.93	38.87
5982	NYSE	AUB	Thu, Mar 4, 2021	38.00	39.07	37.34	37.94
5981	NYSE	AUB	Wed, Mar 3, 2021	37.50	38.95	37.50	38.02
5980	NYSE	AUB	Tue, Mar 2, 2021	37.72	37.86	37.09	37.17
5979	NYSE	AUB	Mon, Mar 1, 2021	37.58	37.93	37.08	37.83
5978	NYSE	AUB	Fri, Feb 26, 2021	37.32	37.95	36.31	36.73
5977	NYSE	AUB	Thu, Feb 25, 2021	38.42	38.72	37.17	37.31
5976	NYSE	AUB	Wed, Feb 24, 2021	38.02	38.68	37.03	38.32
5975	NYSE	AUB	Tue, Feb 23, 2021	37.03	38.21	36.58	37.57
5974	NYSE	AUB	Mon, Feb 22, 2021	36.41	37.40	36.41	37.09
5973	NYSE	AUB	Fri, Feb 19, 2021	35.33	36.66	35.18	36.44
5972	NYSE	AUB	Thu, Feb 18, 2021	35.73	35.95	35.19	35.37
5971	NYSE	AUB	Wed, Feb 17, 2021	35.46	36.00	35.46	35.63
5970	NYSE	AUB	Tue, Feb 16, 2021	35.50	36.06	35.23	35.84
5969	NYSE	AUB	Fri, Feb 12, 2021	35.39	36.16	35.35	35.50
5968	NYSE	AUB	Thu, Feb 11, 2021	36.19	36.90	35.28	35.71
5967	NYSE	AUB	Wed, Feb 10, 2021	36.47	37.09	36.24	36.38
5966	NYSE	AUB	Tue, Feb 9, 2021	35.55	36.54	35.30	36.54
5965	NYSE	AUB	Mon, Feb 8, 2021	35.00	35.88	34.86	35.88
5964	NYSE	AUB	Fri, Feb 5, 2021	35.00	35.37	34.25	34.98
5963	NYSE	AUB	Thu, Feb 4, 2021	33.83	35.16	33.55	35.05
5962	NYSE	AUB	Wed, Feb 3, 2021	33.71	34.22	33.12	33.54
5961	NYSE	AUB	Tue, Feb 2, 2021	33.85	34.26	33.26	33.99
5960	NYSE	AUB	Mon, Feb 1, 2021	33.07	33.89	32.56	33.60
5959	NYSE	AUB	Fri, Jan 29, 2021	33.57	33.77	32.27	32.84
5958	NYSE	AUB	Thu, Jan 28, 2021	34.23	36.18	33.45	33.59
5957	NYSE	AUB	Wed, Jan 27, 2021	33.53	34.10	32.85	33.47
5956	NYSE	AUB	Tue, Jan 26, 2021	38.00	38.00	34.32	34.46
5955	NYSE	AUB	Mon, Jan 25, 2021	36.54	36.75	35.42	36.26
5954	NYSE	AUB	Fri, Jan 22, 2021	35.18	36.90	35.16	36.85
5953	NYSE	AUB	Thu, Jan 21, 2021	36.84	36.84	35.54	35.78
5952	NYSE	AUB	Wed, Jan 20, 2021	36.61	36.99	36.28	36.63
5951	NYSE	AUB	Tue, Jan 19, 2021	36.91	37.23	36.49	36.77
5950	NYSE	AUB	Fri, Jan 15, 2021	36.60	37.09	36.27	36.48
5949	NYSE	AUB	Thu, Jan 14, 2021	37.24	37.82	36.99	37.23
5948	NYSE	AUB	Wed, Jan 13, 2021	36.69	37.23	36.04	36.60
5947	NYSE	AUB	Tue, Jan 12, 2021	36.84	37.78	36.20	36.99
5946	NYSE	AUB	Mon, Jan 11, 2021	35.16	36.50	35.16	36.42
5945	NYSE	AUB	Fri, Jan 8, 2021	37.15	37.15	35.22	35.83
5944	NYSE	AUB	Thu, Jan 7, 2021	36.63	37.49	36.52	36.96
5943	NYSE	AUB	Wed, Jan 6, 2021	33.91	37.09	33.91	36.38
5942	NYSE	AUB	Tue, Jan 5, 2021	32.59	33.26	32.14	32.94
5941	NYSE	AUB	Mon, Jan 4, 2021	33.03	33.46	31.75	32.40
5940	NYSE	AUB	Thu, Dec 31, 2020	32.69	33.05	32.41	32.94
5939	NYSE	AUB	Wed, Dec 30, 2020	32.53	32.99	32.53	32.65
5938	NYSE	AUB	Tue, Dec 29, 2020	33.26	33.46	32.06	32.28
5937	NYSE	AUB	Mon, Dec 28, 2020	33.05	33.59	32.71	33.26
5936	NYSE	AUB	Thu, Dec 24, 2020	33.09	33.09	32.49	32.90
5935	NYSE	AUB	Wed, Dec 23, 2020	31.62	32.83	31.43	32.72
5934	NYSE	AUB	Tue, Dec 22, 2020	32.28	32.28	31.53	31.66
5933	NYSE	AUB	Mon, Dec 21, 2020	32.24	32.73	31.51	32.09
5932	NYSE	AUB	Fri, Dec 18, 2020	33.55	33.78	32.36	32.54
5931	NYSE	AUB	Thu, Dec 17, 2020	31.83	33.48	31.83	33.42
5930	NYSE	AUB	Wed, Dec 16, 2020	33.65	33.72	31.85	33.38
5929	NYSE	AUB	Tue, Dec 15, 2020	32.84	33.59	32.56	33.53
5928	NYSE	AUB	Mon, Dec 14, 2020	33.27	33.43	32.52	32.54
5927	NYSE	AUB	Fri, Dec 11, 2020	31.83	32.93	31.83	32.74
5926	NYSE	AUB	Thu, Dec 10, 2020	32.00	32.82	31.66	32.70
5925	NYSE	AUB	Wed, Dec 9, 2020	32.55	33.23	32.30	32.50
5924	NYSE	AUB	Tue, Dec 8, 2020	31.76	32.50	31.76	32.45
5923	NYSE	AUB	Mon, Dec 7, 2020	31.64	32.26	31.18	32.11
5922	NYSE	AUB	Fri, Dec 4, 2020	31.33	32.03	30.90	31.96
5921	NYSE	AUB	Thu, Dec 3, 2020	31.04	31.24	30.55	30.90
5920	NYSE	AUB	Wed, Dec 2, 2020	30.04	31.19	30.04	31.04
5919	NYSE	AUB	Tue, Dec 1, 2020	30.65	31.15	30.01	30.28
5918	NYSE	AUB	Mon, Nov 30, 2020	31.03	31.46	29.73	29.91
5917	NYSE	AUB	Fri, Nov 27, 2020	31.93	32.58	30.84	31.37
5916	NYSE	AUB	Wed, Nov 25, 2020	31.84	32.02	30.98	31.89
5915	NYSE	AUB	Tue, Nov 24, 2020	31.10	32.74	31.10	32.42
5914	NYSE	AUB	Mon, Nov 23, 2020	30.33	30.84	29.93	30.53
5913	NYSE	AUB	Fri, Nov 20, 2020	29.44	29.96	29.03	29.82
5912	NYSE	AUB	Thu, Nov 19, 2020	30.38	30.85	29.52	30.11
5911	NYSE	AUB	Wed, Nov 18, 2020	31.55	31.75	30.52	30.58
5910	NYSE	AUB	Tue, Nov 17, 2020	30.41	31.30	30.03	31.21
5909	NYSE	AUB	Mon, Nov 16, 2020	30.37	31.57	29.90	31.11
5908	NYSE	AUB	Fri, Nov 13, 2020	29.10	29.66	28.80	29.41
5907	NYSE	AUB	Thu, Nov 12, 2020	28.78	29.07	28.18	28.68
5906	NYSE	AUB	Wed, Nov 11, 2020	30.42	30.42	29.06	29.73
5905	NYSE	AUB	Tue, Nov 10, 2020	30.10	30.77	29.44	30.32
5904	NYSE	AUB	Mon, Nov 9, 2020	26.92	30.52	26.83	29.63
5903	NYSE	AUB	Fri, Nov 6, 2020	25.85	25.89	24.84	24.87
5902	NYSE	AUB	Thu, Nov 5, 2020	24.59	25.69	24.59	25.48
5901	NYSE	AUB	Wed, Nov 4, 2020	26.28	26.43	24.59	24.67
5900	NYSE	AUB	Tue, Nov 3, 2020	26.81	27.42	26.45	27.24
5899	NYSE	AUB	Mon, Nov 2, 2020	25.71	26.06	25.44	25.81
5898	NYSE	AUB	Fri, Oct 30, 2020	24.90	25.46	24.87	25.29
5897	NYSE	AUB	Thu, Oct 29, 2020	24.31	25.10	23.90	24.99
5896	NYSE	AUB	Wed, Oct 28, 2020	24.56	25.17	23.85	24.45
5895	NYSE	AUB	Tue, Oct 27, 2020	26.26	26.30	25.11	25.13
5894	NYSE	AUB	Mon, Oct 26, 2020	26.29	26.74	25.82	26.35
5893	NYSE	AUB	Fri, Oct 23, 2020	26.68	27.00	26.13	26.60
5892	NYSE	AUB	Thu, Oct 22, 2020	25.60	26.44	25.50	26.33
5891	NYSE	AUB	Wed, Oct 21, 2020	24.63	25.28	24.63	25.22
5890	NYSE	AUB	Tue, Oct 20, 2020	24.52	25.06	24.50	24.66
5889	NYSE	AUB	Mon, Oct 19, 2020	24.70	25.00	24.19	24.23
5888	NYSE	AUB	Fri, Oct 16, 2020	24.14	24.56	23.83	24.39
5887	NYSE	AUB	Thu, Oct 15, 2020	23.42	24.62	23.02	24.40
5886	NYSE	AUB	Wed, Oct 14, 2020	24.25	24.47	23.80	23.81
5885	NYSE	AUB	Tue, Oct 13, 2020	24.70	24.70	23.81	24.10
5884	NYSE	AUB	Mon, Oct 12, 2020	24.25	25.00	24.20	24.91
5883	NYSE	AUB	Fri, Oct 9, 2020	25.09	25.14	23.79	24.37
5882	NYSE	AUB	Thu, Oct 8, 2020	25.00	25.29	24.71	24.97
5881	NYSE	AUB	Wed, Oct 7, 2020	24.58	25.08	23.66	24.64
5880	NYSE	AUB	Tue, Oct 6, 2020	23.89	24.91	23.58	24.04
5879	NYSE	AUB	Mon, Oct 5, 2020	22.79	23.89	22.79	23.86
5878	NYSE	AUB	Fri, Oct 2, 2020	21.23	22.69	21.23	22.54
5877	NYSE	AUB	Thu, Oct 1, 2020	21.38	21.68	20.98	21.65
5876	NYSE	AUB	Wed, Sep 30, 2020	21.07	21.53	21.04	21.37
5875	NYSE	AUB	Tue, Sep 29, 2020	21.14	21.17	20.42	21.04
5874	NYSE	AUB	Mon, Sep 28, 2020	20.80	21.39	20.80	21.17
5873	NYSE	AUB	Fri, Sep 25, 2020	20.05	20.57	20.05	20.47
5872	NYSE	AUB	Thu, Sep 24, 2020	20.28	20.71	19.61	20.23
5871	NYSE	AUB	Wed, Sep 23, 2020	20.62	20.96	19.98	20.00
5870	NYSE	AUB	Tue, Sep 22, 2020	20.90	21.03	20.34	20.56
5869	NYSE	AUB	Mon, Sep 21, 2020	22.08	22.27	20.59	20.82
5868	NYSE	AUB	Fri, Sep 18, 2020	22.79	22.79	22.20	22.41
5867	NYSE	AUB	Thu, Sep 17, 2020	22.22	22.61	22.11	22.50
5866	NYSE	AUB	Wed, Sep 16, 2020	22.32	22.87	22.07	22.51
5865	NYSE	AUB	Tue, Sep 15, 2020	22.70	23.13	22.10	22.30
5864	NYSE	AUB	Mon, Sep 14, 2020	22.12	22.63	22.12	22.49
5863	NYSE	AUB	Fri, Sep 11, 2020	22.38	22.38	21.82	22.05
5862	NYSE	AUB	Thu, Sep 10, 2020	22.72	22.72	22.19	22.25
5861	NYSE	AUB	Wed, Sep 9, 2020	23.15	23.15	22.33	22.59
5860	NYSE	AUB	Tue, Sep 8, 2020	23.99	24.03	22.71	22.92
5859	NYSE	AUB	Fri, Sep 4, 2020	24.32	24.69	23.93	24.39
5858	NYSE	AUB	Thu, Sep 3, 2020	23.75	24.51	23.55	23.67
5857	NYSE	AUB	Wed, Sep 2, 2020	23.43	23.64	23.30	23.49
5856	NYSE	AUB	Tue, Sep 1, 2020	22.98	23.63	22.96	23.55
5855	NYSE	AUB	Mon, Aug 31, 2020	23.52	23.85	23.25	23.26
5854	NYSE	AUB	Fri, Aug 28, 2020	24.52	24.52	23.58	23.73
5853	NYSE	AUB	Thu, Aug 27, 2020	23.73	24.58	23.73	24.24
5852	NYSE	AUB	Wed, Aug 26, 2020	24.55	24.55	23.70	23.80
5851	NYSE	AUB	Tue, Aug 25, 2020	24.66	25.00	24.17	24.53
5850	NYSE	AUB	Mon, Aug 24, 2020	23.42	24.55	23.18	24.45
5849	NYSE	AUB	Fri, Aug 21, 2020	23.69	23.89	23.15	23.28
5848	NYSE	AUB	Thu, Aug 20, 2020	23.97	24.31	23.64	23.70
5847	NYSE	AUB	Wed, Aug 19, 2020	24.20	24.92	24.20	24.36
5846	NYSE	AUB	Tue, Aug 18, 2020	25.07	25.21	24.24	24.30
5845	NYSE	AUB	Mon, Aug 17, 2020	25.47	25.68	24.87	25.13
5844	NYSE	AUB	Fri, Aug 14, 2020	24.85	26.05	24.85	25.72
5843	NYSE	AUB	Thu, Aug 13, 2020	25.06	25.36	24.94	25.14
5842	NYSE	AUB	Wed, Aug 12, 2020	26.30	26.30	25.00	25.44
5841	NYSE	AUB	Tue, Aug 11, 2020	25.60	26.45	23.71	25.66
5840	NYSE	AUB	Mon, Aug 10, 2020	24.37	25.75	24.37	25.24
5839	NYSE	AUB	Fri, Aug 7, 2020	22.63	24.36	22.59	24.34
5838	NYSE	AUB	Thu, Aug 6, 2020	22.50	23.11	22.50	22.97
5837	NYSE	AUB	Wed, Aug 5, 2020	22.83	23.07	22.53	23.06
5836	NYSE	AUB	Tue, Aug 4, 2020	22.56	22.71	22.25	22.60
5835	NYSE	AUB	Mon, Aug 3, 2020	22.57	23.00	22.21	22.70
5834	NYSE	AUB	Fri, Jul 31, 2020	22.59	22.82	22.05	22.57
5833	NYSE	AUB	Thu, Jul 30, 2020	23.01	23.17	22.63	22.92
5832	NYSE	AUB	Wed, Jul 29, 2020	23.05	23.66	22.64	23.60
5831	NYSE	AUB	Tue, Jul 28, 2020	22.84	23.36	22.84	23.15
5830	NYSE	AUB	Mon, Jul 27, 2020	23.40	23.50	22.68	22.82
5829	NYSE	AUB	Fri, Jul 24, 2020	24.11	24.15	23.32	23.58
5828	NYSE	AUB	Thu, Jul 23, 2020	22.53	24.27	22.53	23.79
5827	NYSE	AUB	Wed, Jul 22, 2020	22.50	22.92	21.80	22.76
5826	NYSE	AUB	Tue, Jul 21, 2020	22.06	23.09	22.04	22.91
5825	NYSE	AUB	Mon, Jul 20, 2020	21.63	22.11	21.36	21.70
5824	NYSE	AUB	Fri, Jul 17, 2020	22.36	22.51	21.96	22.02
5823	NYSE	AUB	Thu, Jul 16, 2020	22.00	22.89	21.86	22.53
5822	NYSE	AUB	Wed, Jul 15, 2020	21.63	22.37	21.41	22.20
5821	NYSE	AUB	Tue, Jul 14, 2020	21.41	21.59	20.50	20.90
5820	NYSE	AUB	Mon, Jul 13, 2020	21.42	21.91	20.67	21.54
5819	NYSE	AUB	Fri, Jul 10, 2020	19.51	21.15	19.51	21.11
5818	NYSE	AUB	Thu, Jul 9, 2020	20.11	20.41	19.35	19.53
5817	NYSE	AUB	Wed, Jul 8, 2020	20.85	21.07	19.84	20.21
5816	NYSE	AUB	Tue, Jul 7, 2020	21.19	21.34	20.84	20.89
5815	NYSE	AUB	Mon, Jul 6, 2020	22.13	22.48	21.35	21.55
5814	NYSE	AUB	Thu, Jul 2, 2020	22.28	22.74	21.15	21.33
5813	NYSE	AUB	Wed, Jul 1, 2020	23.08	23.18	21.54	21.62
5812	NYSE	AUB	Tue, Jun 30, 2020	22.38	23.30	22.26	23.16
5811	NYSE	AUB	Mon, Jun 29, 2020	22.02	22.98	21.76	22.65
5810	NYSE	AUB	Fri, Jun 26, 2020	22.30	22.30	20.95	21.46
5809	NYSE	AUB	Thu, Jun 25, 2020	21.72	22.95	21.67	22.89
5808	NYSE	AUB	Wed, Jun 24, 2020	22.41	22.41	21.41	21.95
5807	NYSE	AUB	Tue, Jun 23, 2020	23.87	24.11	22.73	22.76
5806	NYSE	AUB	Mon, Jun 22, 2020	22.50	23.54	22.30	23.34
5805	NYSE	AUB	Fri, Jun 19, 2020	23.75	23.75	22.35	22.89
5804	NYSE	AUB	Thu, Jun 18, 2020	22.68	23.83	22.68	23.40
5803	NYSE	AUB	Wed, Jun 17, 2020	24.36	24.36	22.99	23.12
5802	NYSE	AUB	Tue, Jun 16, 2020	23.84	24.66	23.35	24.44
5801	NYSE	AUB	Mon, Jun 15, 2020	21.87	23.05	21.31	22.67
5800	NYSE	AUB	Fri, Jun 12, 2020	23.24	23.69	22.04	22.90
5799	NYSE	AUB	Thu, Jun 11, 2020	22.91	23.33	22.03	22.12
5798	NYSE	AUB	Wed, Jun 10, 2020	26.21	26.65	24.48	24.64
5797	NYSE	AUB	Tue, Jun 9, 2020	26.52	27.29	26.04	26.65
5796	NYSE	AUB	Mon, Jun 8, 2020	27.75	28.16	26.98	27.50
5795	NYSE	AUB	Fri, Jun 5, 2020	26.17	27.51	25.61	27.16
5794	NYSE	AUB	Thu, Jun 4, 2020	23.67	24.59	23.40	24.27
5793	NYSE	AUB	Wed, Jun 3, 2020	23.93	25.08	23.48	24.16
5792	NYSE	AUB	Tue, Jun 2, 2020	23.05	23.60	23.03	23.26
5791	NYSE	AUB	Mon, Jun 1, 2020	23.16	23.90	22.90	22.94
5790	NYSE	AUB	Fri, May 29, 2020	23.67	23.77	22.77	23.15
5789	NYSE	AUB	Thu, May 28, 2020	25.45	25.70	24.16	24.28
5788	NYSE	AUB	Wed, May 27, 2020	24.13	25.30	23.82	25.11
5787	NYSE	AUB	Tue, May 26, 2020	22.27	23.39	21.87	23.04
5786	NYSE	AUB	Fri, May 22, 2020	21.30	21.46	20.89	21.23
5785	NYSE	AUB	Thu, May 21, 2020	21.26	21.54	20.69	21.19
5784	NYSE	AUB	Wed, May 20, 2020	20.33	21.71	20.33	21.41
5783	NYSE	AUB	Tue, May 19, 2020	21.41	21.63	19.85	19.87
5782	NYSE	AUB	Mon, May 18, 2020	20.79	22.19	20.23	22.00
5781	NYSE	AUB	Fri, May 15, 2020	19.38	20.00	19.04	19.80
5780	NYSE	AUB	Thu, May 14, 2020	19.33	19.86	18.55	19.53
5779	NYSE	AUB	Wed, May 13, 2020	20.00	20.24	19.44	19.86
5778	NYSE	AUB	Tue, May 12, 2020	20.95	21.00	19.93	20.01
5777	NYSE	AUB	Mon, May 11, 2020	21.46	21.46	20.25	20.94
5776	NYSE	AUB	Fri, May 8, 2020	20.76	22.06	20.72	21.97
5775	NYSE	AUB	Thu, May 7, 2020	20.88	21.30	19.99	20.21
5774	NYSE	AUB	Wed, May 6, 2020	22.13	22.13	20.33	20.51
5773	NYSE	AUB	Tue, May 5, 2020	23.84	23.84	21.99	22.04
5772	NYSE	AUB	Mon, May 4, 2020	22.11	22.60	21.61	22.48
5771	NYSE	AUB	Fri, May 1, 2020	23.01	23.22	21.90	22.46
5770	NYSE	AUB	Thu, Apr 30, 2020	24.69	24.69	23.71	23.87
5769	NYSE	AUB	Wed, Apr 29, 2020	24.34	26.25	23.66	25.38
5768	NYSE	AUB	Tue, Apr 28, 2020	24.96	25.45	24.18	24.58
5767	NYSE	AUB	Mon, Apr 27, 2020	21.98	24.03	21.95	23.76
5766	NYSE	AUB	Fri, Apr 24, 2020	21.37	21.89	20.96	21.72
5765	NYSE	AUB	Thu, Apr 23, 2020	20.92	21.56	20.50	21.13
5764	NYSE	AUB	Wed, Apr 22, 2020	21.73	21.80	20.47	20.79
5763	NYSE	AUB	Tue, Apr 21, 2020	21.03	21.76	20.79	21.30
5762	NYSE	AUB	Mon, Apr 20, 2020	21.32	22.55	21.12	21.81
5761	NYSE	AUB	Fri, Apr 17, 2020	20.50	22.25	20.42	22.09
5760	NYSE	AUB	Thu, Apr 16, 2020	20.99	21.19	19.39	19.78
5759	NYSE	AUB	Wed, Apr 15, 2020	21.04	21.74	20.53	20.93
5758	NYSE	AUB	Tue, Apr 14, 2020	23.35	23.64	21.40	22.11
5757	NYSE	AUB	Mon, Apr 13, 2020	26.02	26.02	22.64	22.72
5756	NYSE	AUB	Thu, Apr 9, 2020	24.29	26.34	23.94	26.18
5755	NYSE	AUB	Wed, Apr 8, 2020	21.70	24.10	21.52	23.52
5754	NYSE	AUB	Tue, Apr 7, 2020	22.49	22.96	20.97	21.28
5753	NYSE	AUB	Mon, Apr 6, 2020	20.80	21.86	20.62	21.61
5752	NYSE	AUB	Fri, Apr 3, 2020	21.07	21.31	19.53	19.86
5751	NYSE	AUB	Thu, Apr 2, 2020	20.49	21.82	20.41	21.40
5750	NYSE	AUB	Wed, Apr 1, 2020	20.73	20.90	20.11	20.71
5749	NYSE	AUB	Tue, Mar 31, 2020	21.22	22.04	21.02	21.90
5748	NYSE	AUB	Mon, Mar 30, 2020	21.22	21.90	20.46	21.51
5747	NYSE	AUB	Fri, Mar 27, 2020	21.21	21.94	20.87	21.17
5746	NYSE	AUB	Thu, Mar 26, 2020	20.14	22.16	19.38	22.10
5745	NYSE	AUB	Wed, Mar 25, 2020	20.54	21.11	19.76	20.09
5744	NYSE	AUB	Tue, Mar 24, 2020	20.21	21.65	19.53	20.41
5743	NYSE	AUB	Mon, Mar 23, 2020	21.11	22.22	18.84	20.04
5742	NYSE	AUB	Fri, Mar 20, 2020	23.70	24.08	20.84	20.98
5741	NYSE	AUB	Thu, Mar 19, 2020	22.71	26.54	21.76	23.70
5740	NYSE	AUB	Wed, Mar 18, 2020	22.49	23.34	21.39	23.00
5739	NYSE	AUB	Tue, Mar 17, 2020	21.59	24.09	20.90	23.93
5738	NYSE	AUB	Mon, Mar 16, 2020	20.00	22.93	20.00	21.19
5737	NYSE	AUB	Fri, Mar 13, 2020	22.46	23.31	20.92	23.31
5736	NYSE	AUB	Thu, Mar 12, 2020	20.60	22.35	19.63	21.14
5735	NYSE	AUB	Wed, Mar 11, 2020	22.61	23.17	21.64	21.99
5734	NYSE	AUB	Tue, Mar 10, 2020	23.82	24.45	22.03	23.33
5733	NYSE	AUB	Mon, Mar 9, 2020	24.57	25.63	22.73	22.84
5732	NYSE	AUB	Fri, Mar 6, 2020	26.46	27.24	26.16	26.74
5731	NYSE	AUB	Thu, Mar 5, 2020	28.14	28.37	27.01	27.54
5730	NYSE	AUB	Wed, Mar 4, 2020	28.46	29.09	27.79	28.99
5729	NYSE	AUB	Tue, Mar 3, 2020	30.25	30.62	28.95	29.01
5728	NYSE	AUB	Mon, Mar 2, 2020	29.81	30.42	29.60	30.30
5727	NYSE	AUB	Fri, Feb 28, 2020	29.87	30.57	29.21	29.74
5726	NYSE	AUB	Thu, Feb 27, 2020	31.71	32.50	30.90	30.92
5725	NYSE	AUB	Wed, Feb 26, 2020	32.92	33.20	32.17	32.39
5724	NYSE	AUB	Tue, Feb 25, 2020	33.51	33.57	32.55	32.67
5723	NYSE	AUB	Mon, Feb 24, 2020	34.11	34.41	33.56	33.57
5722	NYSE	AUB	Fri, Feb 21, 2020	35.32	35.49	34.74	35.14
5721	NYSE	AUB	Thu, Feb 20, 2020	34.76	35.35	34.71	35.29
5720	NYSE	AUB	Wed, Feb 19, 2020	34.83	34.99	34.69	34.82
5719	NYSE	AUB	Tue, Feb 18, 2020	34.94	34.98	34.50	34.76
5718	NYSE	AUB	Fri, Feb 14, 2020	35.00	35.11	34.78	35.08
5717	NYSE	AUB	Thu, Feb 13, 2020	34.81	35.09	34.77	35.00
5716	NYSE	AUB	Wed, Feb 12, 2020	35.44	35.44	34.75	34.91
5715	NYSE	AUB	Tue, Feb 11, 2020	35.04	35.28	34.90	35.00
5714	NYSE	AUB	Mon, Feb 10, 2020	34.61	34.91	34.55	34.90
5713	NYSE	AUB	Fri, Feb 7, 2020	35.09	35.18	34.68	34.87
5712	NYSE	AUB	Thu, Feb 6, 2020	35.78	35.80	35.20	35.28
5711	NYSE	AUB	Wed, Feb 5, 2020	35.53	35.98	35.34	35.80
5710	NYSE	AUB	Tue, Feb 4, 2020	35.00	35.26	34.82	35.00
5709	NYSE	AUB	Mon, Feb 3, 2020	33.96	34.62	33.85	34.50
5708	NYSE	AUB	Fri, Jan 31, 2020	34.45	34.53	33.53	33.69
5707	NYSE	AUB	Thu, Jan 30, 2020	33.74	34.70	33.64	34.68
5706	NYSE	AUB	Wed, Jan 29, 2020	34.62	34.71	33.95	33.98
5705	NYSE	AUB	Tue, Jan 28, 2020	34.92	34.97	34.43	34.44
5704	NYSE	AUB	Mon, Jan 27, 2020	34.58	34.96	34.51	34.57
5703	NYSE	AUB	Fri, Jan 24, 2020	35.49	35.49	34.84	35.22
5702	NYSE	AUB	Thu, Jan 23, 2020	35.44	35.70	34.95	35.53
5701	NYSE	AUB	Wed, Jan 22, 2020	35.61	35.72	35.28	35.50
5700	NYSE	AUB	Tue, Jan 21, 2020	36.00	36.22	35.00	35.60
5699	NYSE	AUB	Fri, Jan 17, 2020	37.10	37.15	36.79	36.80
5698	NYSE	AUB	Thu, Jan 16, 2020	36.70	37.09	36.68	36.88
5697	NYSE	AUB	Wed, Jan 15, 2020	36.75	36.97	36.50	36.61
5696	NYSE	AUB	Tue, Jan 14, 2020	36.61	36.97	36.48	36.95
5695	NYSE	AUB	Mon, Jan 13, 2020	36.46	36.76	36.09	36.72
5694	NYSE	AUB	Fri, Jan 10, 2020	36.50	36.59	36.09	36.22
5693	NYSE	AUB	Thu, Jan 9, 2020	36.98	37.00	36.51	36.57
5692	NYSE	AUB	Wed, Jan 8, 2020	36.65	37.09	36.64	36.78
5691	NYSE	AUB	Tue, Jan 7, 2020	37.27	37.27	36.58	36.67
5690	NYSE	AUB	Mon, Jan 6, 2020	37.14	37.56	36.87	37.48
5689	NYSE	AUB	Fri, Jan 3, 2020	37.21	37.63	36.89	37.57
5688	NYSE	AUB	Thu, Jan 2, 2020	37.88	37.88	37.10	37.68
5687	NYSE	AUB	Tue, Dec 31, 2019	37.70	38.01	37.41	37.55
5686	NYSE	AUB	Mon, Dec 30, 2019	38.05	38.07	37.74	37.81
5685	NYSE	AUB	Fri, Dec 27, 2019	38.40	38.47	37.82	37.91
5684	NYSE	AUB	Thu, Dec 26, 2019	38.27	38.36	38.15	38.34
5683	NYSE	AUB	Tue, Dec 24, 2019	38.03	38.19	37.84	38.18
5682	NYSE	AUB	Mon, Dec 23, 2019	38.52	38.52	37.85	38.00
5681	NYSE	AUB	Fri, Dec 20, 2019	38.58	38.77	38.19	38.47
5680	NYSE	AUB	Thu, Dec 19, 2019	38.46	38.62	38.38	38.58
5679	NYSE	AUB	Wed, Dec 18, 2019	38.60	38.65	38.34	38.45
5678	NYSE	AUB	Tue, Dec 17, 2019	38.21	38.52	38.21	38.43
5677	NYSE	AUB	Mon, Dec 16, 2019	38.12	38.63	38.05	38.31
5676	NYSE	AUB	Fri, Dec 13, 2019	38.20	38.40	37.55	37.87
5675	NYSE	AUB	Thu, Dec 12, 2019	37.69	38.62	37.68	38.26
5674	NYSE	AUB	Wed, Dec 11, 2019	37.92	37.92	37.34	37.60
5673	NYSE	AUB	Tue, Dec 10, 2019	37.71	37.82	37.46	37.78
5672	NYSE	AUB	Mon, Dec 9, 2019	37.77	37.95	37.59	37.60
5671	NYSE	AUB	Fri, Dec 6, 2019	37.70	38.07	37.69	37.81
5670	NYSE	AUB	Thu, Dec 5, 2019	37.47	37.63	37.24	37.37
5669	NYSE	AUB	Wed, Dec 4, 2019	37.44	37.76	37.16	37.37
5668	NYSE	AUB	Tue, Dec 3, 2019	37.45	37.45	36.97	37.16
5667	NYSE	AUB	Mon, Dec 2, 2019	38.00	38.14	37.51	37.69
5666	NYSE	AUB	Fri, Nov 29, 2019	37.94	38.05	37.75	37.80
5665	NYSE	AUB	Wed, Nov 27, 2019	37.90	38.12	37.77	38.04
5664	NYSE	AUB	Tue, Nov 26, 2019	37.86	38.01	37.72	37.77
5663	NYSE	AUB	Mon, Nov 25, 2019	37.76	38.15	37.54	37.97
5662	NYSE	AUB	Fri, Nov 22, 2019	37.97	38.08	37.60	37.72
5661	NYSE	AUB	Thu, Nov 21, 2019	38.13	38.13	37.69	37.86
5660	NYSE	AUB	Wed, Nov 20, 2019	37.78	38.26	37.60	37.87
5659	NYSE	AUB	Tue, Nov 19, 2019	37.84	38.14	37.66	38.07
5658	NYSE	AUB	Mon, Nov 18, 2019	37.74	37.74	37.41	37.63
5657	NYSE	AUB	Fri, Nov 15, 2019	38.17	38.25	37.80	37.92
5656	NYSE	AUB	Thu, Nov 14, 2019	37.73	38.07	37.46	37.95
5655	NYSE	AUB	Wed, Nov 13, 2019	37.67	38.04	37.28	37.76
5654	NYSE	AUB	Tue, Nov 12, 2019	38.30	38.54	38.03	38.24
5653	NYSE	AUB	Mon, Nov 11, 2019	38.13	38.35	38.06	38.34
5652	NYSE	AUB	Fri, Nov 8, 2019	38.26	38.55	38.14	38.42
5651	NYSE	AUB	Thu, Nov 7, 2019	38.64	38.86	38.27	38.39
5650	NYSE	AUB	Wed, Nov 6, 2019	38.26	38.42	38.05	38.40
5649	NYSE	AUB	Tue, Nov 5, 2019	38.52	38.82	37.99	38.42
5648	NYSE	AUB	Mon, Nov 4, 2019	37.91	38.33	37.41	38.27
5647	NYSE	AUB	Fri, Nov 1, 2019	37.26	37.75	37.09	37.53
5646	NYSE	AUB	Thu, Oct 31, 2019	37.60	37.60	36.53	36.86
5645	NYSE	AUB	Wed, Oct 30, 2019	38.01	38.11	37.49	37.83
5644	NYSE	AUB	Tue, Oct 29, 2019	37.88	38.51	37.62	38.15
5643	NYSE	AUB	Mon, Oct 28, 2019	37.92	38.19	37.67	37.95
5642	NYSE	AUB	Fri, Oct 25, 2019	37.32	37.82	37.01	37.79
5641	NYSE	AUB	Thu, Oct 24, 2019	37.45	37.45	36.96	37.26
5640	NYSE	AUB	Wed, Oct 23, 2019	37.52	37.67	37.24	37.43
5639	NYSE	AUB	Tue, Oct 22, 2019	37.22	38.03	36.97	37.51
5638	NYSE	AUB	Mon, Oct 21, 2019	36.31	38.05	36.31	37.59
5637	NYSE	AUB	Fri, Oct 18, 2019	37.35	37.79	36.81	37.68
5636	NYSE	AUB	Thu, Oct 17, 2019	37.99	37.99	36.00	37.31
5635	NYSE	AUB	Wed, Oct 16, 2019	37.17	37.42	36.72	36.80
5634	NYSE	AUB	Tue, Oct 15, 2019	36.82	37.44	36.82	37.14
5633	NYSE	AUB	Mon, Oct 14, 2019	36.88	36.90	36.56	36.70
5632	NYSE	AUB	Fri, Oct 11, 2019	37.00	37.75	36.09	36.95
5631	NYSE	AUB	Thu, Oct 10, 2019	36.32	36.88	36.32	36.61
5630	NYSE	AUB	Wed, Oct 9, 2019	36.03	36.30	35.78	36.12
5629	NYSE	AUB	Tue, Oct 8, 2019	36.09	36.23	35.69	35.70
5628	NYSE	AUB	Mon, Oct 7, 2019	36.72	37.05	36.55	36.71
5627	NYSE	AUB	Fri, Oct 4, 2019	36.60	36.81	36.13	36.78
5626	NYSE	AUB	Thu, Oct 3, 2019	36.28	36.49	35.76	36.45
5625	NYSE	AUB	Wed, Oct 2, 2019	36.31	36.67	35.80	36.30
5624	NYSE	AUB	Tue, Oct 1, 2019	37.57	37.80	36.33	36.57
5623	NYSE	AUB	Mon, Sep 30, 2019	37.72	37.74	37.24	37.25
5622	NYSE	AUB	Fri, Sep 27, 2019	37.77	37.86	37.29	37.48
5621	NYSE	AUB	Thu, Sep 26, 2019	37.82	37.82	37.12	37.29
5620	NYSE	AUB	Wed, Sep 25, 2019	37.11	38.19	35.99	37.83
5619	NYSE	AUB	Tue, Sep 24, 2019	38.20	38.20	36.99	37.21
5618	NYSE	AUB	Mon, Sep 23, 2019	38.25	38.38	37.80	38.00
5617	NYSE	AUB	Fri, Sep 20, 2019	39.26	39.35	38.23	38.28
5616	NYSE	AUB	Thu, Sep 19, 2019	39.70	40.20	39.13	39.20
5615	NYSE	AUB	Wed, Sep 18, 2019	39.32	39.69	39.08	39.52
5614	NYSE	AUB	Tue, Sep 17, 2019	39.43	39.47	38.90	39.33
5613	NYSE	AUB	Mon, Sep 16, 2019	38.71	39.58	38.71	39.50
5612	NYSE	AUB	Fri, Sep 13, 2019	39.11	39.73	39.10	39.45
5611	NYSE	AUB	Thu, Sep 12, 2019	37.97	39.04	37.02	38.94
5610	NYSE	AUB	Wed, Sep 11, 2019	37.46	38.43	36.95	38.38
5609	NYSE	AUB	Tue, Sep 10, 2019	37.00	37.90	36.99	37.29
5608	NYSE	AUB	Mon, Sep 9, 2019	35.93	37.25	35.59	37.15
5607	NYSE	AUB	Fri, Sep 6, 2019	35.35	35.94	35.17	35.61
5606	NYSE	AUB	Thu, Sep 5, 2019	35.76	36.86	35.76	36.32
5605	NYSE	AUB	Wed, Sep 4, 2019	35.45	35.45	34.99	35.21
5604	NYSE	AUB	Tue, Sep 3, 2019	35.79	35.91	34.77	35.14
5603	NYSE	AUB	Fri, Aug 30, 2019	37.00	37.00	35.89	36.11
5602	NYSE	AUB	Thu, Aug 29, 2019	36.12	36.89	36.12	36.71
5601	NYSE	AUB	Wed, Aug 28, 2019	34.81	35.98	34.78	35.71
5600	NYSE	AUB	Tue, Aug 27, 2019	35.91	36.08	34.80	35.14
5599	NYSE	AUB	Mon, Aug 26, 2019	35.66	35.69	35.14	35.63
5598	NYSE	AUB	Fri, Aug 23, 2019	36.59	37.08	35.00	35.15
5597	NYSE	AUB	Thu, Aug 22, 2019	36.81	37.02	34.61	36.72
5596	NYSE	AUB	Wed, Aug 21, 2019	36.66	36.76	36.34	36.53
5595	NYSE	AUB	Tue, Aug 20, 2019	36.61	36.79	35.78	36.39
5594	NYSE	AUB	Mon, Aug 19, 2019	36.88	37.09	36.63	36.84
5593	NYSE	AUB	Fri, Aug 16, 2019	35.32	36.50	35.32	36.37
5592	NYSE	AUB	Thu, Aug 15, 2019	35.04	35.49	34.93	35.09
5591	NYSE	AUB	Wed, Aug 14, 2019	35.26	35.59	34.66	35.05
5590	NYSE	AUB	Tue, Aug 13, 2019	35.67	36.69	35.05	36.09
5589	NYSE	AUB	Mon, Aug 12, 2019	36.10	36.31	35.75	35.78
5588	NYSE	AUB	Fri, Aug 9, 2019	36.65	36.78	35.92	36.47
5587	NYSE	AUB	Thu, Aug 8, 2019	36.23	36.92	35.98	36.74
5586	NYSE	AUB	Wed, Aug 7, 2019	35.09	35.98	34.61	35.85
5585	NYSE	AUB	Tue, Aug 6, 2019	35.74	36.06	35.25	35.90
5584	NYSE	AUB	Mon, Aug 5, 2019	35.85	36.07	34.98	35.55
5583	NYSE	AUB	Fri, Aug 2, 2019	36.63	36.91	35.98	36.60
5582	NYSE	AUB	Thu, Aug 1, 2019	37.62	38.24	36.71	36.89
5581	NYSE	AUB	Wed, Jul 31, 2019	37.89	38.68	37.89	38.03
5580	NYSE	AUB	Tue, Jul 30, 2019	36.93	38.08	36.93	38.04
5579	NYSE	AUB	Mon, Jul 29, 2019	38.06	38.15	37.32	37.42
5578	NYSE	AUB	Fri, Jul 26, 2019	37.32	38.19	37.32	38.12
5577	NYSE	AUB	Thu, Jul 25, 2019	37.48	37.82	37.10	37.13
5576	NYSE	AUB	Wed, Jul 24, 2019	36.44	37.57	36.39	37.53
5575	NYSE	AUB	Tue, Jul 23, 2019	36.02	36.58	36.02	36.47
5574	NYSE	AUB	Mon, Jul 22, 2019	35.95	36.04	34.77	35.87
5573	NYSE	AUB	Fri, Jul 19, 2019	35.06	36.20	33.99	36.10
5572	NYSE	AUB	Thu, Jul 18, 2019	34.98	35.70	34.24	35.67
5571	NYSE	AUB	Wed, Jul 17, 2019	34.84	35.10	34.41	34.44
5570	NYSE	AUB	Tue, Jul 16, 2019	35.04	35.26	34.67	34.89
5569	NYSE	AUB	Mon, Jul 15, 2019	35.96	35.96	34.95	35.00
5568	NYSE	AUB	Fri, Jul 12, 2019	35.61	36.14	35.53	35.90
5567	NYSE	AUB	Thu, Jul 11, 2019	35.13	35.75	34.99	35.62
5566	NYSE	AUB	Wed, Jul 10, 2019	35.36	35.36	34.31	34.94
5565	NYSE	AUB	Tue, Jul 9, 2019	34.69	35.03	34.54	35.03
5564	NYSE	AUB	Mon, Jul 8, 2019	35.19	35.37	34.50	34.86
5563	NYSE	AUB	Fri, Jul 5, 2019	34.82	35.49	34.69	35.40
5562	NYSE	AUB	Wed, Jul 3, 2019	35.01	35.17	34.57	35.04
5561	NYSE	AUB	Tue, Jul 2, 2019	35.34	35.60	34.46	34.78
5560	NYSE	AUB	Mon, Jul 1, 2019	35.63	35.79	35.22	35.42
5559	NYSE	AUB	Fri, Jun 28, 2019	34.99	35.96	34.60	35.33
5558	NYSE	AUB	Thu, Jun 27, 2019	34.11	34.77	33.87	34.77
5557	NYSE	AUB	Wed, Jun 26, 2019	34.15	34.55	33.92	34.12
5556	NYSE	AUB	Tue, Jun 25, 2019	33.59	34.38	33.45	34.15
5555	NYSE	AUB	Mon, Jun 24, 2019	34.22	34.28	33.76	33.79
5554	NYSE	AUB	Fri, Jun 21, 2019	34.67	34.88	34.17	34.22
5553	NYSE	AUB	Thu, Jun 20, 2019	35.35	35.52	34.00	34.87
5552	NYSE	AUB	Wed, Jun 19, 2019	35.36	35.95	35.26	35.29
5551	NYSE	AUB	Tue, Jun 18, 2019	34.82	35.57	34.70	35.47
5550	NYSE	AUB	Mon, Jun 17, 2019	34.77	35.00	34.43	34.61
5549	NYSE	AUB	Fri, Jun 14, 2019	34.44	34.91	33.96	34.77
5548	NYSE	AUB	Thu, Jun 13, 2019	34.28	34.56	34.20	34.49
5547	NYSE	AUB	Wed, Jun 12, 2019	34.21	34.49	33.89	34.17
5546	NYSE	AUB	Tue, Jun 11, 2019	34.33	34.53	33.84	34.35
5545	NYSE	AUB	Mon, Jun 10, 2019	33.64	34.30	33.16	34.06
5544	NYSE	AUB	Fri, Jun 7, 2019	33.33	33.35	32.84	33.25
5543	NYSE	AUB	Thu, Jun 6, 2019	33.26	33.55	32.53	33.22
5542	NYSE	AUB	Wed, Jun 5, 2019	33.48	33.48	32.88	33.24
5541	NYSE	AUB	Tue, Jun 4, 2019	33.14	33.84	32.95	33.67
5540	NYSE	AUB	Mon, Jun 3, 2019	32.31	33.04	32.05	32.86
5539	NYSE	AUB	Fri, May 31, 2019	32.61	32.83	32.25	32.30
5538	NYSE	AUB	Thu, May 30, 2019	34.13	34.36	33.02	33.22
5537	NYSE	AUB	Wed, May 29, 2019	33.19	34.05	33.11	34.00
5536	NYSE	AUB	Tue, May 28, 2019	34.40	34.55	33.68	33.71
5535	NYSE	AUB	Fri, May 24, 2019	34.10	34.59	34.00	34.51
5534	NYSE	AUB	Thu, May 23, 2019	34.89	34.89	33.71	34.02
5533	NYSE	AUB	Wed, May 22, 2019	35.71	36.28	35.00	35.37
5532	NYSE	AUB	Tue, May 21, 2019	35.96	36.00	35.48	35.79
5531	NYSE	AUB	Mon, May 20, 2019	35.14	36.73	34.01	35.74
5530	NYSE	AUB	Fri, May 17, 2019	35.18	36.02	35.18	35.28
5529	NYSE	AUB	Thu, May 16, 2019	34.84	35.71	34.84	35.53
5528	NYSE	AUB	Wed, May 15, 2019	35.20	35.36	34.69	35.04
5527	NYSE	AUB	Tue, May 14, 2019	35.10	35.80	34.77	35.61
5526	NYSE	AUB	Mon, May 13, 2019	35.96	36.10	34.78	34.92
5525	NYSE	AUB	Fri, May 10, 2019	36.34	36.68	35.82	36.62
5524	NYSE	AUB	Thu, May 9, 2019	36.14	36.54	35.87	36.46
5523	NYSE	AUB	Wed, May 8, 2019	36.98	37.10	36.43	36.46
5522	NYSE	AUB	Tue, May 7, 2019	37.33	37.47	36.67	36.99
5521	NYSE	AUB	Mon, May 6, 2019	37.45	37.95	37.01	37.78
5520	NYSE	AUB	Fri, May 3, 2019	37.16	38.36	36.50	38.03
5519	NYSE	AUB	Thu, May 2, 2019	36.33	37.07	36.33	36.94
5518	NYSE	AUB	Wed, May 1, 2019	36.60	36.87	35.98	36.25
5517	NYSE	AUB	Tue, Apr 30, 2019	36.52	36.73	36.12	36.50
5516	NYSE	AUB	Mon, Apr 29, 2019	36.16	36.70	36.16	36.55
5515	NYSE	AUB	Fri, Apr 26, 2019	35.43	36.14	35.26	35.97
5514	NYSE	AUB	Thu, Apr 25, 2019	33.84	35.72	33.45	35.21
5513	NYSE	AUB	Wed, Apr 24, 2019	34.30	36.01	34.13	35.59
5512	NYSE	AUB	Tue, Apr 23, 2019	34.51	35.69	34.35	35.49
5511	NYSE	AUB	Mon, Apr 22, 2019	35.22	35.47	34.50	34.60
5510	NYSE	AUB	Thu, Apr 18, 2019	35.17	35.66	35.08	35.29
5509	NYSE	AUB	Wed, Apr 17, 2019	35.09	35.51	34.69	35.47
5508	NYSE	AUB	Tue, Apr 16, 2019	34.30	35.10	34.17	35.05
5507	NYSE	AUB	Mon, Apr 15, 2019	34.70	34.91	34.14	34.22
5506	NYSE	AUB	Fri, Apr 12, 2019	34.36	34.82	34.06	34.80
5505	NYSE	AUB	Thu, Apr 11, 2019	33.94	34.14	33.70	33.99
5504	NYSE	AUB	Wed, Apr 10, 2019	33.67	33.78	33.23	33.77
5503	NYSE	AUB	Tue, Apr 9, 2019	34.41	34.41	33.52	33.58
5502	NYSE	AUB	Mon, Apr 8, 2019	34.34	34.60	34.12	34.58
5501	NYSE	AUB	Fri, Apr 5, 2019	33.99	34.44	33.74	34.35
5500	NYSE	AUB	Thu, Apr 4, 2019	33.30	33.98	32.94	33.88
5499	NYSE	AUB	Wed, Apr 3, 2019	33.37	33.77	33.11	33.29
5498	NYSE	AUB	Tue, Apr 2, 2019	33.13	33.53	32.94	33.16
5497	NYSE	AUB	Mon, Apr 1, 2019	32.64	33.31	32.64	33.26
5496	NYSE	AUB	Fri, Mar 29, 2019	33.02	33.03	32.24	32.33
5495	NYSE	AUB	Thu, Mar 28, 2019	32.25	32.79	31.97	32.70
5494	NYSE	AUB	Wed, Mar 27, 2019	31.71	32.54	31.49	32.26
5493	NYSE	AUB	Tue, Mar 26, 2019	31.13	31.81	31.13	31.80
5492	NYSE	AUB	Mon, Mar 25, 2019	30.98	31.30	30.59	30.88
5491	NYSE	AUB	Fri, Mar 22, 2019	32.68	32.83	30.82	30.99
5490	NYSE	AUB	Thu, Mar 21, 2019	33.18	33.50	32.73	33.03
5489	NYSE	AUB	Wed, Mar 20, 2019	34.47	34.70	33.39	33.40
5488	NYSE	AUB	Tue, Mar 19, 2019	35.98	36.00	34.54	34.54
5487	NYSE	AUB	Mon, Mar 18, 2019	35.22	35.88	35.22	35.86
5486	NYSE	AUB	Fri, Mar 15, 2019	35.10	35.89	35.10	35.25
5485	NYSE	AUB	Thu, Mar 14, 2019	34.83	35.17	34.80	35.05
5484	NYSE	AUB	Wed, Mar 13, 2019	34.97	35.12	34.79	34.84
5483	NYSE	AUB	Tue, Mar 12, 2019	34.86	35.11	34.48	34.82
5482	NYSE	AUB	Mon, Mar 11, 2019	34.64	35.00	34.43	34.81
5481	NYSE	AUB	Fri, Mar 8, 2019	34.07	34.66	34.07	34.54
5480	NYSE	AUB	Thu, Mar 7, 2019	34.94	34.94	34.23	34.27
5479	NYSE	AUB	Wed, Mar 6, 2019	35.60	35.73	34.99	34.99
5478	NYSE	AUB	Tue, Mar 5, 2019	35.63	35.84	35.17	35.60
5477	NYSE	AUB	Mon, Mar 4, 2019	35.97	36.26	35.54	35.76
5476	NYSE	AUB	Fri, Mar 1, 2019	35.73	35.96	35.38	35.93
5475	NYSE	AUB	Thu, Feb 28, 2019	35.47	35.63	35.40	35.57
5474	NYSE	AUB	Wed, Feb 27, 2019	35.17	35.61	35.17	35.48
5473	NYSE	AUB	Tue, Feb 26, 2019	35.24	35.31	34.81	35.15
5472	NYSE	AUB	Mon, Feb 25, 2019	35.94	36.08	35.23	35.28
5471	NYSE	AUB	Fri, Feb 22, 2019	35.82	35.97	35.63	35.72
5470	NYSE	AUB	Thu, Feb 21, 2019	36.26	36.75	35.62	35.78
5469	NYSE	AUB	Wed, Feb 20, 2019	35.70	36.23	35.52	36.14
5468	NYSE	AUB	Tue, Feb 19, 2019	35.19	35.93	35.14	35.78
5467	NYSE	AUB	Fri, Feb 15, 2019	34.50	35.63	34.50	35.51
5466	NYSE	AUB	Thu, Feb 14, 2019	34.62	34.64	34.01	34.39
5465	NYSE	AUB	Wed, Feb 13, 2019	34.70	34.99	34.53	34.86
5464	NYSE	AUB	Tue, Feb 12, 2019	34.25	34.62	34.25	34.59
5463	NYSE	AUB	Mon, Feb 11, 2019	33.10	34.10	33.07	34.06
5462	NYSE	AUB	Fri, Feb 8, 2019	32.86	33.10	32.61	33.09
5461	NYSE	AUB	Thu, Feb 7, 2019	32.33	33.05	32.33	33.00
5460	NYSE	AUB	Wed, Feb 6, 2019	31.98	32.38	31.98	32.33
5459	NYSE	AUB	Tue, Feb 5, 2019	32.85	32.98	31.99	32.14
5458	NYSE	AUB	Mon, Feb 4, 2019	32.74	32.92	32.28	32.83
5457	NYSE	AUB	Fri, Feb 1, 2019	31.92	32.85	31.59	32.81
5456	NYSE	AUB	Thu, Jan 31, 2019	32.11	32.29	31.32	31.56
5455	NYSE	AUB	Wed, Jan 30, 2019	32.45	32.60	32.12	32.27
5454	NYSE	AUB	Tue, Jan 29, 2019	32.42	32.71	32.27	32.40
5453	NYSE	AUB	Mon, Jan 28, 2019	32.15	32.52	31.98	32.42
5452	NYSE	AUB	Fri, Jan 25, 2019	31.98	32.55	31.73	32.30
5451	NYSE	AUB	Thu, Jan 24, 2019	32.08	32.21	31.43	31.79
5450	NYSE	AUB	Wed, Jan 23, 2019	33.10	33.10	31.85	31.97
5449	NYSE	AUB	Tue, Jan 22, 2019	32.13	32.79	31.64	32.51
5448	NYSE	AUB	Fri, Jan 18, 2019	31.86	32.77	31.86	32.50
5447	NYSE	AUB	Thu, Jan 17, 2019	32.18	32.69	31.91	32.35
5446	NYSE	AUB	Wed, Jan 16, 2019	31.87	32.43	31.87	32.34
5445	NYSE	AUB	Tue, Jan 15, 2019	31.66	32.03	31.17	31.81
5444	NYSE	AUB	Mon, Jan 14, 2019	31.24	32.14	31.22	31.82
5443	NYSE	AUB	Fri, Jan 11, 2019	31.35	31.58	31.21	31.47
5442	NYSE	AUB	Thu, Jan 10, 2019	31.62	31.71	31.21	31.55
5441	NYSE	AUB	Wed, Jan 9, 2019	31.98	32.25	31.54	31.81
5440	NYSE	AUB	Tue, Jan 8, 2019	31.99	32.05	31.36	31.98
5439	NYSE	AUB	Mon, Jan 7, 2019	30.80	31.78	30.46	31.55
5438	NYSE	AUB	Fri, Jan 4, 2019	30.02	30.94	29.98	30.83
5437	NYSE	AUB	Thu, Jan 3, 2019	29.04	29.91	28.80	29.77
5436	NYSE	AUB	Wed, Jan 2, 2019	27.82	29.07	27.80	29.07
5435	NYSE	AUB	Mon, Dec 31, 2018	28.13	28.24	27.61	28.23
5434	NYSE	AUB	Fri, Dec 28, 2018	27.51	28.51	27.51	28.12
5433	NYSE	AUB	Thu, Dec 27, 2018	27.24	27.64	26.59	27.52
5432	NYSE	AUB	Wed, Dec 26, 2018	27.09	27.92	26.48	27.79
5431	NYSE	AUB	Mon, Dec 24, 2018	27.40	27.61	26.95	26.98
5430	NYSE	AUB	Fri, Dec 21, 2018	28.09	28.70	27.35	27.58
5429	NYSE	AUB	Thu, Dec 20, 2018	28.13	28.60	27.87	28.12
5428	NYSE	AUB	Wed, Dec 19, 2018	29.27	29.73	28.06	28.23
5427	NYSE	AUB	Tue, Dec 18, 2018	30.04	30.51	29.26	29.28
5426	NYSE	AUB	Mon, Dec 17, 2018	29.63	30.54	29.04	29.96
5425	NYSE	AUB	Fri, Dec 14, 2018	30.67	31.35	29.66	29.74
5424	NYSE	AUB	Thu, Dec 13, 2018	32.22	32.22	30.70	30.84
5423	NYSE	AUB	Wed, Dec 12, 2018	31.81	32.49	31.27	31.90
5422	NYSE	AUB	Tue, Dec 11, 2018	32.35	32.55	31.36	31.44
5421	NYSE	AUB	Mon, Dec 10, 2018	32.19	33.07	31.37	31.99
5420	NYSE	AUB	Fri, Dec 7, 2018	32.53	33.25	31.92	32.27
5419	NYSE	AUB	Thu, Dec 6, 2018	32.25	32.58	31.71	32.53
5418	NYSE	AUB	Tue, Dec 4, 2018	34.77	34.79	32.54	32.70
5417	NYSE	AUB	Mon, Dec 3, 2018	35.73	35.87	34.44	34.96
5416	NYSE	AUB	Fri, Nov 30, 2018	34.44	35.46	34.44	35.40
5415	NYSE	AUB	Thu, Nov 29, 2018	34.64	34.95	34.22	34.55
5414	NYSE	AUB	Wed, Nov 28, 2018	34.41	34.96	33.88	34.81
5413	NYSE	AUB	Tue, Nov 27, 2018	34.60	34.93	34.22	34.39
5412	NYSE	AUB	Mon, Nov 26, 2018	34.46	35.06	34.34	34.81
5411	NYSE	AUB	Fri, Nov 23, 2018	34.08	34.52	33.74	34.24
5410	NYSE	AUB	Wed, Nov 21, 2018	34.13	34.83	33.75	34.22
5409	NYSE	AUB	Tue, Nov 20, 2018	33.97	34.51	33.63	34.07
5408	NYSE	AUB	Mon, Nov 19, 2018	34.71	34.99	34.05	34.16
5407	NYSE	AUB	Fri, Nov 16, 2018	34.22	34.75	33.89	34.72
5406	NYSE	AUB	Thu, Nov 15, 2018	33.57	34.42	33.50	34.33
5405	NYSE	AUB	Wed, Nov 14, 2018	34.71	35.06	33.44	33.80
5404	NYSE	AUB	Tue, Nov 13, 2018	34.15	34.79	34.15	34.48
5403	NYSE	AUB	Mon, Nov 12, 2018	34.37	34.61	33.93	34.00
5402	NYSE	AUB	Fri, Nov 9, 2018	34.83	35.13	34.17	34.37
5401	NYSE	AUB	Thu, Nov 8, 2018	34.60	35.02	34.44	34.97
5400	NYSE	AUB	Wed, Nov 7, 2018	34.94	35.13	34.26	34.91
5399	NYSE	AUB	Tue, Nov 6, 2018	34.76	35.06	34.49	34.87
5398	NYSE	AUB	Mon, Nov 5, 2018	34.69	34.99	34.30	34.77
5397	NYSE	AUB	Fri, Nov 2, 2018	34.83	35.17	34.44	34.66
5396	NYSE	AUB	Thu, Nov 1, 2018	34.39	34.90	34.24	34.60
5395	NYSE	AUB	Wed, Oct 31, 2018	33.89	34.52	33.76	34.14
5394	NYSE	AUB	Tue, Oct 30, 2018	33.51	33.85	33.35	33.70
5393	NYSE	AUB	Mon, Oct 29, 2018	33.62	34.43	32.20	33.37
5392	NYSE	AUB	Fri, Oct 26, 2018	32.69	33.57	32.30	33.27
5391	NYSE	AUB	Thu, Oct 25, 2018	32.36	33.28	32.08	33.00
5390	NYSE	AUB	Wed, Oct 24, 2018	33.55	34.08	32.04	32.09
5389	NYSE	AUB	Tue, Oct 23, 2018	32.91	33.77	32.56	33.49
5388	NYSE	AUB	Mon, Oct 22, 2018	34.07	34.29	33.12	33.27
5387	NYSE	AUB	Fri, Oct 19, 2018	35.12	35.29	34.10	34.12
5386	NYSE	AUB	Thu, Oct 18, 2018	35.66	36.15	34.77	35.33
5385	NYSE	AUB	Wed, Oct 17, 2018	35.10	36.23	34.60	35.65
5384	NYSE	AUB	Tue, Oct 16, 2018	36.34	37.26	35.55	36.20
5383	NYSE	AUB	Mon, Oct 15, 2018	36.02	36.60	35.75	36.18
5382	NYSE	AUB	Fri, Oct 12, 2018	37.22	37.84	35.21	36.07
5381	NYSE	AUB	Thu, Oct 11, 2018	38.32	38.88	37.34	37.37
5380	NYSE	AUB	Wed, Oct 10, 2018	39.15	39.34	38.49	38.51
5379	NYSE	AUB	Tue, Oct 9, 2018	38.79	39.36	38.44	38.97
5378	NYSE	AUB	Mon, Oct 8, 2018	37.94	39.08	37.94	38.92
5377	NYSE	AUB	Fri, Oct 5, 2018	38.40	38.40	37.30	38.32
5376	NYSE	AUB	Thu, Oct 4, 2018	38.96	39.57	38.64	38.92
5375	NYSE	AUB	Wed, Oct 3, 2018	38.01	39.05	37.94	38.96
5374	NYSE	AUB	Tue, Oct 2, 2018	38.15	38.34	37.52	37.80
5373	NYSE	AUB	Mon, Oct 1, 2018	38.61	38.86	38.00	38.14
5372	NYSE	AUB	Fri, Sep 28, 2018	38.34	38.80	37.65	38.53
5371	NYSE	AUB	Thu, Sep 27, 2018	39.02	39.05	38.33	38.42
5370	NYSE	AUB	Wed, Sep 26, 2018	39.67	39.77	38.87	38.94
5369	NYSE	AUB	Tue, Sep 25, 2018	39.64	39.70	38.00	39.58
5368	NYSE	AUB	Mon, Sep 24, 2018	40.15	40.15	39.30	39.59
5367	NYSE	AUB	Fri, Sep 21, 2018	41.09	41.09	40.09	40.14
5366	NYSE	AUB	Thu, Sep 20, 2018	40.45	41.11	40.33	41.09
5365	NYSE	AUB	Wed, Sep 19, 2018	40.17	40.81	40.17	40.38
5364	NYSE	AUB	Tue, Sep 18, 2018	40.23	40.46	40.06	40.21
5363	NYSE	AUB	Mon, Sep 17, 2018	40.84	40.88	39.98	40.22
5362	NYSE	AUB	Fri, Sep 14, 2018	40.24	40.87	40.24	40.75
5361	NYSE	AUB	Thu, Sep 13, 2018	40.77	40.87	40.28	40.39
5360	NYSE	AUB	Wed, Sep 12, 2018	41.59	41.66	40.59	40.61
5359	NYSE	AUB	Tue, Sep 11, 2018	41.70	41.88	41.39	41.66
5358	NYSE	AUB	Mon, Sep 10, 2018	41.78	42.16	41.65	41.69
5357	NYSE	AUB	Fri, Sep 7, 2018	42.25	42.25	41.47	41.77
5356	NYSE	AUB	Thu, Sep 6, 2018	42.42	42.58	42.23	42.24
5355	NYSE	AUB	Wed, Sep 5, 2018	42.23	42.63	42.23	42.41
5354	NYSE	AUB	Tue, Sep 4, 2018	41.59	42.33	41.47	42.30
5353	NYSE	AUB	Fri, Aug 31, 2018	41.22	41.72	41.15	41.60
5352	NYSE	AUB	Thu, Aug 30, 2018	41.25	41.61	41.08	41.36
5351	NYSE	AUB	Wed, Aug 29, 2018	41.48	41.49	40.87	41.37
5350	NYSE	AUB	Tue, Aug 28, 2018	42.01	42.04	41.35	41.41
5349	NYSE	AUB	Mon, Aug 27, 2018	42.22	42.39	41.72	41.94
5348	NYSE	AUB	Fri, Aug 24, 2018	42.15	42.31	42.06	42.09
5347	NYSE	AUB	Thu, Aug 23, 2018	42.15	42.19	41.82	42.02
5346	NYSE	AUB	Wed, Aug 22, 2018	42.00	42.36	41.92	42.12
5345	NYSE	AUB	Tue, Aug 21, 2018	41.74	42.64	41.74	42.29
5344	NYSE	AUB	Mon, Aug 20, 2018	41.55	41.90	40.97	41.73
5343	NYSE	AUB	Fri, Aug 17, 2018	41.17	41.50	41.16	41.40
5342	NYSE	AUB	Thu, Aug 16, 2018	40.76	41.74	40.76	41.27
5341	NYSE	AUB	Wed, Aug 15, 2018	41.01	41.29	40.65	40.67
5340	NYSE	AUB	Tue, Aug 14, 2018	40.93	41.48	40.93	41.14
5339	NYSE	AUB	Mon, Aug 13, 2018	40.89	41.26	40.52	40.92
5338	NYSE	AUB	Fri, Aug 10, 2018	40.57	40.96	40.37	40.79
5337	NYSE	AUB	Thu, Aug 9, 2018	40.78	41.20	40.73	40.80
5336	NYSE	AUB	Wed, Aug 8, 2018	40.59	41.02	40.33	40.87
5335	NYSE	AUB	Tue, Aug 7, 2018	40.56	41.02	40.55	40.60
5334	NYSE	AUB	Mon, Aug 6, 2018	40.52	40.69	40.07	40.48
5333	NYSE	AUB	Fri, Aug 3, 2018	41.26	41.64	40.56	40.57
5332	NYSE	AUB	Thu, Aug 2, 2018	40.68	41.54	40.65	41.39
5331	NYSE	AUB	Wed, Aug 1, 2018	40.68	41.13	40.66	41.04
5330	NYSE	AUB	Tue, Jul 31, 2018	40.62	41.39	39.99	40.51
5329	NYSE	AUB	Mon, Jul 30, 2018	40.68	40.93	39.86	40.49
5328	NYSE	AUB	Fri, Jul 27, 2018	41.17	41.42	40.56	40.63
5327	NYSE	AUB	Thu, Jul 26, 2018	40.91	41.52	40.89	41.26
5326	NYSE	AUB	Wed, Jul 25, 2018	41.67	41.67	40.49	40.79
5325	NYSE	AUB	Tue, Jul 24, 2018	42.13	42.13	41.19	41.39
5324	NYSE	AUB	Mon, Jul 23, 2018	41.47	42.54	41.47	42.15
5323	NYSE	AUB	Fri, Jul 20, 2018	40.64	41.62	40.51	41.45
5322	NYSE	AUB	Thu, Jul 19, 2018	41.46	41.86	40.51	40.76
5321	NYSE	AUB	Wed, Jul 18, 2018	40.15	42.74	39.70	41.60
5320	NYSE	AUB	Tue, Jul 17, 2018	39.62	39.89	39.54	39.57
5319	NYSE	AUB	Mon, Jul 16, 2018	39.19	39.67	39.11	39.63
5318	NYSE	AUB	Fri, Jul 13, 2018	39.34	39.52	38.86	38.94
5317	NYSE	AUB	Thu, Jul 12, 2018	40.19	40.19	39.00	39.35
5316	NYSE	AUB	Wed, Jul 11, 2018	40.26	40.57	39.83	39.87
5315	NYSE	AUB	Tue, Jul 10, 2018	40.85	41.00	40.05	40.36
5314	NYSE	AUB	Mon, Jul 9, 2018	39.75	40.77	39.75	40.71
5313	NYSE	AUB	Fri, Jul 6, 2018	39.44	39.98	39.31	39.75
5312	NYSE	AUB	Thu, Jul 5, 2018	39.53	39.65	39.25	39.52
5311	NYSE	AUB	Tue, Jul 3, 2018	39.58	40.32	39.41	39.43
5310	NYSE	AUB	Mon, Jul 2, 2018	38.78	39.72	38.53	39.71
5309	NYSE	AUB	Fri, Jun 29, 2018	39.69	39.90	38.86	38.88
5308	NYSE	AUB	Thu, Jun 28, 2018	39.99	40.39	39.36	39.42
5307	NYSE	AUB	Wed, Jun 27, 2018	40.68	40.74	39.90	39.91
5306	NYSE	AUB	Tue, Jun 26, 2018	40.85	40.85	40.32	40.69
5305	NYSE	AUB	Mon, Jun 25, 2018	40.87	41.10	40.56	40.85
5304	NYSE	AUB	Fri, Jun 22, 2018	41.50	41.60	40.77	41.17
5303	NYSE	AUB	Thu, Jun 21, 2018	41.55	41.98	39.67	41.42
5302	NYSE	AUB	Wed, Jun 20, 2018	41.15	41.74	41.15	41.68
5301	NYSE	AUB	Tue, Jun 19, 2018	40.25	41.23	40.25	41.07
5300	NYSE	AUB	Mon, Jun 18, 2018	40.18	40.81	39.76	40.52
5299	NYSE	AUB	Fri, Jun 15, 2018	40.26	40.80	39.88	40.21
5298	NYSE	AUB	Thu, Jun 14, 2018	41.16	41.16	40.35	40.48
5297	NYSE	AUB	Wed, Jun 13, 2018	41.09	41.62	40.69	40.96
5296	NYSE	AUB	Tue, Jun 12, 2018	41.82	42.05	40.81	40.99
5295	NYSE	AUB	Mon, Jun 11, 2018	42.29	42.60	41.57	41.82
5294	NYSE	AUB	Fri, Jun 8, 2018	41.99	42.29	41.89	42.12
5293	NYSE	AUB	Thu, Jun 7, 2018	42.00	42.31	41.45	42.01
5292	NYSE	AUB	Wed, Jun 6, 2018	41.55	41.97	41.53	41.96
5291	NYSE	AUB	Tue, Jun 5, 2018	41.64	41.92	41.21	41.32
5290	NYSE	AUB	Mon, Jun 4, 2018	41.51	41.82	41.18	41.74
5289	NYSE	AUB	Fri, Jun 1, 2018	41.35	42.00	41.06	41.44
5288	NYSE	AUB	Thu, May 31, 2018	41.26	41.77	41.00	41.10
5287	NYSE	AUB	Wed, May 30, 2018	40.55	41.44	40.34	41.38
5286	NYSE	AUB	Tue, May 29, 2018	40.87	41.09	40.25	40.32
5285	NYSE	AUB	Fri, May 25, 2018	41.01	41.64	40.83	41.13
5284	NYSE	AUB	Thu, May 24, 2018	41.28	41.28	40.40	41.14
5283	NYSE	AUB	Wed, May 23, 2018	41.18	41.47	40.66	41.45
5282	NYSE	AUB	Tue, May 22, 2018	41.37	41.80	41.27	41.31
5281	NYSE	AUB	Mon, May 21, 2018	40.61	41.40	40.49	41.34
5280	NYSE	AUB	Fri, May 18, 2018	41.16	41.16	40.48	40.52
5279	NYSE	AUB	Thu, May 17, 2018	40.85	41.20	40.43	41.05
5278	NYSE	AUB	Wed, May 16, 2018	40.49	40.92	38.30	40.76
5277	NYSE	AUB	Tue, May 15, 2018	40.46	40.85	40.29	40.64
5276	NYSE	AUB	Mon, May 14, 2018	40.30	40.52	40.07	40.47
5275	NYSE	AUB	Fri, May 11, 2018	40.50	40.63	40.08	40.34
5274	NYSE	AUB	Thu, May 10, 2018	40.30	40.59	39.86	40.41
5273	NYSE	AUB	Wed, May 9, 2018	40.00	40.66	39.89	40.38
5272	NYSE	AUB	Tue, May 8, 2018	39.25	40.00	39.17	39.97
5271	NYSE	AUB	Mon, May 7, 2018	39.05	39.44	38.70	39.15
5270	NYSE	AUB	Fri, May 4, 2018	38.38	39.43	38.28	39.02
5269	NYSE	AUB	Thu, May 3, 2018	38.74	38.94	38.34	38.60
5268	NYSE	AUB	Wed, May 2, 2018	38.47	39.15	38.16	38.74
5267	NYSE	AUB	Tue, May 1, 2018	37.81	38.52	37.39	38.47
5266	NYSE	AUB	Mon, Apr 30, 2018	38.46	38.58	37.80	37.81
5265	NYSE	AUB	Fri, Apr 27, 2018	38.39	38.85	38.22	38.45
5264	NYSE	AUB	Thu, Apr 26, 2018	38.49	38.76	38.16	38.47
5263	NYSE	AUB	Wed, Apr 25, 2018	37.87	38.68	37.79	38.47
5262	NYSE	AUB	Tue, Apr 24, 2018	36.93	37.80	36.66	37.69
5261	NYSE	AUB	Mon, Apr 23, 2018	36.75	36.98	36.65	36.78
5260	NYSE	AUB	Fri, Apr 20, 2018	36.19	36.68	36.19	36.55
5259	NYSE	AUB	Thu, Apr 19, 2018	35.90	36.39	34.99	36.33
5258	NYSE	AUB	Wed, Apr 18, 2018	36.33	36.44	35.97	35.99
5257	NYSE	AUB	Tue, Apr 17, 2018	36.56	36.60	35.92	36.19
5256	NYSE	AUB	Mon, Apr 16, 2018	36.53	36.61	36.13	36.43
5255	NYSE	AUB	Fri, Apr 13, 2018	36.85	36.85	36.16	36.28
5254	NYSE	AUB	Thu, Apr 12, 2018	36.53	36.93	35.26	36.75
5253	NYSE	AUB	Wed, Apr 11, 2018	36.22	36.46	35.03	36.34
5252	NYSE	AUB	Tue, Apr 10, 2018	36.36	36.73	36.06	36.61
5251	NYSE	AUB	Mon, Apr 9, 2018	36.40	36.58	35.88	35.88
5250	NYSE	AUB	Fri, Apr 6, 2018	36.56	36.91	35.65	36.07
5249	NYSE	AUB	Thu, Apr 5, 2018	36.40	36.93	36.30	36.84
5248	NYSE	AUB	Wed, Apr 4, 2018	36.00	36.77	36.00	36.57
5247	NYSE	AUB	Tue, Apr 3, 2018	36.49	36.72	36.15	36.41
5246	NYSE	AUB	Mon, Apr 2, 2018	36.71	36.92	35.27	36.35
5245	NYSE	AUB	Thu, Mar 29, 2018	37.03	37.04	34.77	36.71
5244	NYSE	AUB	Wed, Mar 28, 2018	36.64	37.17	35.87	36.89
5243	NYSE	AUB	Tue, Mar 27, 2018	37.41	37.41	36.45	36.63
5242	NYSE	AUB	Mon, Mar 26, 2018	36.86	37.23	35.44	37.21
5241	NYSE	AUB	Fri, Mar 23, 2018	37.93	37.94	36.31	36.31
5240	NYSE	AUB	Thu, Mar 22, 2018	38.74	38.74	37.83	37.86
5239	NYSE	AUB	Wed, Mar 21, 2018	38.86	39.18	38.61	38.90
5238	NYSE	AUB	Tue, Mar 20, 2018	39.20	39.25	38.76	38.78
5237	NYSE	AUB	Mon, Mar 19, 2018	39.50	39.55	38.74	39.15
5236	NYSE	AUB	Fri, Mar 16, 2018	39.33	39.80	39.29	39.58
5235	NYSE	AUB	Thu, Mar 15, 2018	39.28	39.49	39.15	39.27
5234	NYSE	AUB	Wed, Mar 14, 2018	39.71	39.73	39.27	39.27
5233	NYSE	AUB	Tue, Mar 13, 2018	39.36	39.77	39.06	39.71
5232	NYSE	AUB	Mon, Mar 12, 2018	39.39	39.52	39.07	39.10
5231	NYSE	AUB	Fri, Mar 9, 2018	39.00	39.41	38.89	39.40
5230	NYSE	AUB	Thu, Mar 8, 2018	39.28	39.35	38.58	38.85
5229	NYSE	AUB	Wed, Mar 7, 2018	38.73	39.30	38.73	39.13
5228	NYSE	AUB	Tue, Mar 6, 2018	38.13	39.05	37.97	39.01
5227	NYSE	AUB	Mon, Mar 5, 2018	37.56	38.17	36.08	38.06
5226	NYSE	AUB	Fri, Mar 2, 2018	37.44	38.09	37.06	38.00
5225	NYSE	AUB	Thu, Mar 1, 2018	37.34	37.95	36.89	37.62
5224	NYSE	AUB	Wed, Feb 28, 2018	38.01	38.36	37.36	37.38
5223	NYSE	AUB	Tue, Feb 27, 2018	38.56	38.98	37.85	37.90
5222	NYSE	AUB	Mon, Feb 26, 2018	38.13	38.64	37.92	38.64
5221	NYSE	AUB	Fri, Feb 23, 2018	37.60	37.95	37.24	37.95
5220	NYSE	AUB	Thu, Feb 22, 2018	38.41	38.41	37.23	37.40
5219	NYSE	AUB	Wed, Feb 21, 2018	37.77	38.47	37.77	38.25
5218	NYSE	AUB	Tue, Feb 20, 2018	38.06	38.54	37.56	37.71
5217	NYSE	AUB	Fri, Feb 16, 2018	37.85	38.53	37.85	38.29
5216	NYSE	AUB	Thu, Feb 15, 2018	37.79	38.09	37.50	38.05
5215	NYSE	AUB	Wed, Feb 14, 2018	36.83	37.66	36.83	37.59
5214	NYSE	AUB	Tue, Feb 13, 2018	36.67	37.13	36.61	37.07
5213	NYSE	AUB	Mon, Feb 12, 2018	36.69	36.95	36.11	36.72
5212	NYSE	AUB	Fri, Feb 9, 2018	36.15	36.78	35.55	36.55
5211	NYSE	AUB	Thu, Feb 8, 2018	36.99	37.22	35.69	35.70
5210	NYSE	AUB	Wed, Feb 7, 2018	36.33	37.19	36.31	36.81
5209	NYSE	AUB	Tue, Feb 6, 2018	35.19	36.53	35.06	36.36
5208	NYSE	AUB	Mon, Feb 5, 2018	37.30	37.86	35.98	35.98
5207	NYSE	AUB	Fri, Feb 2, 2018	38.09	38.32	37.80	37.84
5206	NYSE	AUB	Thu, Feb 1, 2018	37.75	38.25	37.55	38.24
5205	NYSE	AUB	Wed, Jan 31, 2018	38.01	38.25	37.74	37.75
5204	NYSE	AUB	Tue, Jan 30, 2018	38.10	38.39	37.84	37.88
5203	NYSE	AUB	Mon, Jan 29, 2018	38.47	38.68	38.02	38.25
5202	NYSE	AUB	Fri, Jan 26, 2018	38.31	38.55	38.09	38.35
5201	NYSE	AUB	Thu, Jan 25, 2018	38.96	38.96	38.09	38.10
5200	NYSE	AUB	Wed, Jan 24, 2018	38.15	38.45	37.82	38.11
5199	NYSE	AUB	Tue, Jan 23, 2018	38.41	39.10	38.17	39.01
5198	NYSE	AUB	Mon, Jan 22, 2018	38.90	38.99	38.50	38.80
5197	NYSE	AUB	Fri, Jan 19, 2018	38.10	38.80	38.02	38.79
5196	NYSE	AUB	Thu, Jan 18, 2018	38.61	38.69	38.04	38.25
5195	NYSE	AUB	Wed, Jan 17, 2018	38.56	38.65	38.02	38.64
5194	NYSE	AUB	Tue, Jan 16, 2018	38.44	38.85	38.11	38.45
5193	NYSE	AUB	Fri, Jan 12, 2018	38.24	38.49	37.89	38.25
5192	NYSE	AUB	Thu, Jan 11, 2018	37.13	38.08	36.82	38.05
5191	NYSE	AUB	Wed, Jan 10, 2018	36.51	37.31	36.43	37.01
5190	NYSE	AUB	Tue, Jan 9, 2018	36.15	36.73	36.14	36.56
5189	NYSE	AUB	Mon, Jan 8, 2018	35.70	36.14	35.50	36.09
5188	NYSE	AUB	Fri, Jan 5, 2018	35.89	36.32	35.71	35.92
5187	NYSE	AUB	Thu, Jan 4, 2018	35.98	36.59	35.73	35.77
5186	NYSE	AUB	Wed, Jan 3, 2018	35.97	36.30	35.49	35.83
5185	NYSE	AUB	Tue, Jan 2, 2018	36.40	36.77	35.68	36.04
5184	NYSE	AUB	Fri, Dec 29, 2017	36.90	37.01	36.17	36.17
5183	NYSE	AUB	Thu, Dec 28, 2017	36.87	37.23	36.54	36.77
5182	NYSE	AUB	Wed, Dec 27, 2017	37.07	37.12	36.67	36.74
5181	NYSE	AUB	Tue, Dec 26, 2017	37.18	37.34	36.70	37.06
5180	NYSE	AUB	Fri, Dec 22, 2017	36.86	37.20	36.70	37.17
5179	NYSE	AUB	Thu, Dec 21, 2017	36.97	37.18	36.72	36.87
5178	NYSE	AUB	Wed, Dec 20, 2017	37.49	37.49	36.65	36.80
5177	NYSE	AUB	Tue, Dec 19, 2017	37.65	37.71	36.85	37.10
5176	NYSE	AUB	Mon, Dec 18, 2017	37.73	37.90	37.32	37.59
5175	NYSE	AUB	Fri, Dec 15, 2017	36.31	37.42	36.13	37.09
5174	NYSE	AUB	Thu, Dec 14, 2017	36.31	36.63	35.98	36.25
5173	NYSE	AUB	Wed, Dec 13, 2017	36.05	36.61	35.79	36.18
5172	NYSE	AUB	Tue, Dec 12, 2017	35.79	36.16	35.69	36.00
5171	NYSE	AUB	Mon, Dec 11, 2017	36.53	36.62	35.69	35.78
5170	NYSE	AUB	Fri, Dec 8, 2017	37.46	37.46	36.40	36.54
5169	NYSE	AUB	Thu, Dec 7, 2017	37.47	37.60	36.99	37.24
5168	NYSE	AUB	Wed, Dec 6, 2017	37.69	38.12	37.57	37.62
5167	NYSE	AUB	Tue, Dec 5, 2017	38.32	38.61	37.64	37.77
5166	NYSE	AUB	Mon, Dec 4, 2017	38.55	39.02	38.02	38.20
5165	NYSE	AUB	Fri, Dec 1, 2017	37.70	37.94	36.88	37.85
5164	NYSE	AUB	Thu, Nov 30, 2017	37.76	38.05	37.15	37.69
5163	NYSE	AUB	Wed, Nov 29, 2017	36.67	37.90	35.99	37.44
5162	NYSE	AUB	Tue, Nov 28, 2017	35.28	36.48	35.08	36.40
5161	NYSE	AUB	Mon, Nov 27, 2017	35.09	35.28	34.91	35.15
5160	NYSE	AUB	Fri, Nov 24, 2017	35.47	35.65	34.86	35.01
5159	NYSE	AUB	Wed, Nov 22, 2017	35.58	35.96	35.21	35.24
5158	NYSE	AUB	Tue, Nov 21, 2017	35.68	35.89	35.27	35.45
5157	NYSE	AUB	Mon, Nov 20, 2017	34.31	35.68	34.31	35.62
5156	NYSE	AUB	Fri, Nov 17, 2017	34.23	34.78	33.69	34.54
5155	NYSE	AUB	Thu, Nov 16, 2017	34.49	34.78	34.12	34.44
5154	NYSE	AUB	Wed, Nov 15, 2017	33.92	34.43	33.03	34.29
5153	NYSE	AUB	Tue, Nov 14, 2017	34.11	34.37	33.72	34.24
5152	NYSE	AUB	Mon, Nov 13, 2017	33.43	34.40	33.17	34.33
5151	NYSE	AUB	Fri, Nov 10, 2017	33.65	33.83	33.48	33.69
5150	NYSE	AUB	Thu, Nov 9, 2017	33.74	34.07	33.43	33.74
5149	NYSE	AUB	Wed, Nov 8, 2017	33.99	34.06	33.44	34.04
5148	NYSE	AUB	Tue, Nov 7, 2017	34.71	34.82	33.92	34.17
5147	NYSE	AUB	Mon, Nov 6, 2017	34.48	34.87	34.30	34.79
5146	NYSE	AUB	Fri, Nov 3, 2017	34.66	34.74	34.23	34.68
5145	NYSE	AUB	Thu, Nov 2, 2017	34.05	34.93	34.03	34.80
5144	NYSE	AUB	Wed, Nov 1, 2017	34.79	34.94	34.00	34.11
5143	NYSE	AUB	Tue, Oct 31, 2017	34.24	35.01	34.21	34.51
5142	NYSE	AUB	Mon, Oct 30, 2017	34.94	35.01	34.10	34.17
5141	NYSE	AUB	Fri, Oct 27, 2017	35.19	35.25	34.77	35.15
5140	NYSE	AUB	Thu, Oct 26, 2017	34.76	35.34	34.76	34.95
5139	NYSE	AUB	Wed, Oct 25, 2017	35.25	35.25	34.67	34.79
5138	NYSE	AUB	Tue, Oct 24, 2017	35.19	35.96	35.19	35.26
5137	NYSE	AUB	Mon, Oct 23, 2017	35.30	35.42	34.77	34.80
5136	NYSE	AUB	Fri, Oct 20, 2017	35.94	35.94	35.31	35.31
5135	NYSE	AUB	Thu, Oct 19, 2017	35.35	35.57	35.02	35.52
5134	NYSE	AUB	Wed, Oct 18, 2017	31.97	35.72	31.77	35.54
5133	NYSE	AUB	Tue, Oct 17, 2017	35.62	35.69	35.23	35.32
5132	NYSE	AUB	Mon, Oct 16, 2017	35.13	35.54	35.11	35.50
5131	NYSE	AUB	Fri, Oct 13, 2017	35.38	35.38	34.84	35.11
5130	NYSE	AUB	Thu, Oct 12, 2017	35.59	35.62	35.30	35.35
5129	NYSE	AUB	Wed, Oct 11, 2017	35.64	35.68	35.46	35.54
5128	NYSE	AUB	Tue, Oct 10, 2017	35.25	35.69	35.20	35.69
5127	NYSE	AUB	Mon, Oct 9, 2017	35.45	35.50	35.18	35.32
5126	NYSE	AUB	Fri, Oct 6, 2017	35.41	35.60	35.15	35.39
5125	NYSE	AUB	Thu, Oct 5, 2017	35.00	35.40	34.99	35.36
5124	NYSE	AUB	Wed, Oct 4, 2017	35.31	35.31	34.81	35.00
5123	NYSE	AUB	Tue, Oct 3, 2017	35.45	35.45	34.93	35.25
5122	NYSE	AUB	Mon, Oct 2, 2017	35.25	35.34	34.77	35.30
5121	NYSE	AUB	Fri, Sep 29, 2017	34.80	35.41	34.36	35.30
5120	NYSE	AUB	Thu, Sep 28, 2017	34.62	34.79	34.20	34.72
5119	NYSE	AUB	Wed, Sep 27, 2017	33.75	34.68	33.50	34.56
5118	NYSE	AUB	Tue, Sep 26, 2017	33.29	33.52	33.09	33.35
5117	NYSE	AUB	Mon, Sep 25, 2017	33.03	33.44	32.91	33.20
5116	NYSE	AUB	Fri, Sep 22, 2017	33.33	34.99	32.88	33.21
5115	NYSE	AUB	Thu, Sep 21, 2017	32.85	33.43	32.79	33.34
5114	NYSE	AUB	Wed, Sep 20, 2017	32.40	33.05	32.05	32.85
5113	NYSE	AUB	Tue, Sep 19, 2017	32.10	32.52	32.04	32.40
5112	NYSE	AUB	Mon, Sep 18, 2017	31.52	32.29	31.17	32.10
5111	NYSE	AUB	Fri, Sep 15, 2017	31.30	31.74	31.20	31.50
5110	NYSE	AUB	Thu, Sep 14, 2017	31.84	31.84	31.17	31.24
5109	NYSE	AUB	Wed, Sep 13, 2017	31.59	31.96	31.46	31.67
5108	NYSE	AUB	Tue, Sep 12, 2017	31.29	31.80	31.26	31.58
5107	NYSE	AUB	Mon, Sep 11, 2017	31.22	31.49	31.00	31.11
5106	NYSE	AUB	Fri, Sep 8, 2017	30.63	31.18	30.63	31.06
5105	NYSE	AUB	Thu, Sep 7, 2017	30.74	30.85	30.45	30.71
5104	NYSE	AUB	Wed, Sep 6, 2017	30.79	31.15	30.51	30.72
5103	NYSE	AUB	Tue, Sep 5, 2017	31.16	31.16	30.48	30.65
5102	NYSE	AUB	Fri, Sep 1, 2017	31.36	31.68	31.25	31.33
5101	NYSE	AUB	Thu, Aug 31, 2017	31.40	31.53	31.18	31.33
5100	NYSE	AUB	Wed, Aug 30, 2017	31.27	31.45	31.10	31.18
5099	NYSE	AUB	Tue, Aug 29, 2017	31.46	31.70	31.08	31.21
5098	NYSE	AUB	Mon, Aug 28, 2017	31.99	32.16	31.78	31.91
5097	NYSE	AUB	Fri, Aug 25, 2017	31.68	32.05	31.46	31.95
5096	NYSE	AUB	Thu, Aug 24, 2017	31.63	31.84	31.16	31.62
5095	NYSE	AUB	Wed, Aug 23, 2017	30.97	31.69	30.97	31.50
5094	NYSE	AUB	Tue, Aug 22, 2017	31.22	31.41	31.10	31.28
5093	NYSE	AUB	Mon, Aug 21, 2017	31.23	31.37	30.70	31.10
5092	NYSE	AUB	Fri, Aug 18, 2017	31.05	31.38	30.93	31.22
5091	NYSE	AUB	Thu, Aug 17, 2017	31.90	31.90	31.14	31.24
5090	NYSE	AUB	Wed, Aug 16, 2017	31.92	32.26	31.76	31.94
5089	NYSE	AUB	Tue, Aug 15, 2017	32.36	32.52	31.77	31.80
5088	NYSE	AUB	Mon, Aug 14, 2017	31.42	32.42	31.14	32.24
5087	NYSE	AUB	Fri, Aug 11, 2017	31.91	32.12	30.93	31.13
5086	NYSE	AUB	Thu, Aug 10, 2017	31.89	32.23	31.78	31.86
5085	NYSE	AUB	Wed, Aug 9, 2017	32.10	32.23	31.76	32.08
5084	NYSE	AUB	Tue, Aug 8, 2017	31.75	32.74	31.67	32.41
5083	NYSE	AUB	Mon, Aug 7, 2017	31.85	32.10	31.63	31.87
5082	NYSE	AUB	Fri, Aug 4, 2017	31.34	31.81	31.02	31.76
5081	NYSE	AUB	Thu, Aug 3, 2017	31.10	31.32	30.87	31.08
5080	NYSE	AUB	Wed, Aug 2, 2017	31.03	31.39	31.01	31.29
5079	NYSE	AUB	Tue, Aug 1, 2017	31.05	31.26	30.82	31.21
5078	NYSE	AUB	Mon, Jul 31, 2017	30.98	31.24	30.71	30.89
5077	NYSE	AUB	Fri, Jul 28, 2017	30.95	31.39	30.63	30.80
5076	NYSE	AUB	Thu, Jul 27, 2017	30.84	31.43	30.63	30.97
5075	NYSE	AUB	Wed, Jul 26, 2017	31.64	31.64	30.69	30.76
5074	NYSE	AUB	Tue, Jul 25, 2017	31.60	31.89	31.46	31.62
5073	NYSE	AUB	Mon, Jul 24, 2017	30.89	31.38	30.75	31.26
5072	NYSE	AUB	Fri, Jul 21, 2017	31.88	31.88	30.78	30.86
5071	NYSE	AUB	Thu, Jul 20, 2017	31.61	32.26	31.50	31.57
5070	NYSE	AUB	Wed, Jul 19, 2017	32.99	33.75	31.46	31.91
5069	NYSE	AUB	Tue, Jul 18, 2017	33.16	34.02	33.14	33.62
5068	NYSE	AUB	Mon, Jul 17, 2017	33.58	33.70	33.17	33.45
5067	NYSE	AUB	Fri, Jul 14, 2017	33.63	33.88	33.29	33.65
5066	NYSE	AUB	Thu, Jul 13, 2017	34.18	34.24	33.75	33.98
5065	NYSE	AUB	Wed, Jul 12, 2017	34.00	34.65	33.87	34.22
5064	NYSE	AUB	Tue, Jul 11, 2017	34.16	34.75	33.68	34.03
5063	NYSE	AUB	Mon, Jul 10, 2017	34.35	34.55	34.04	34.17
5062	NYSE	AUB	Fri, Jul 7, 2017	34.65	34.90	34.14	34.55
5061	NYSE	AUB	Thu, Jul 6, 2017	34.57	34.91	34.20	34.45
5060	NYSE	AUB	Wed, Jul 5, 2017	34.90	34.96	34.19	34.58
5059	NYSE	AUB	Mon, Jul 3, 2017	34.12	35.22	34.03	34.88
5058	NYSE	AUB	Fri, Jun 30, 2017	34.33	34.33	33.78	33.90
5057	NYSE	AUB	Thu, Jun 29, 2017	34.30	34.63	33.70	34.21
5056	NYSE	AUB	Wed, Jun 28, 2017	33.36	33.96	33.36	33.84
5055	NYSE	AUB	Tue, Jun 27, 2017	33.04	33.60	32.95	33.19
5054	NYSE	AUB	Mon, Jun 26, 2017	32.85	33.41	32.64	32.96
5053	NYSE	AUB	Fri, Jun 23, 2017	33.20	33.34	32.66	32.81
5052	NYSE	AUB	Thu, Jun 22, 2017	33.20	33.47	32.97	33.15
5051	NYSE	AUB	Wed, Jun 21, 2017	34.26	34.26	33.26	33.32
5050	NYSE	AUB	Tue, Jun 20, 2017	34.38	34.66	34.02	34.17
5049	NYSE	AUB	Mon, Jun 19, 2017	35.09	35.26	34.48	34.65
5048	NYSE	AUB	Fri, Jun 16, 2017	35.36	35.39	34.87	34.93
5047	NYSE	AUB	Thu, Jun 15, 2017	35.04	35.77	34.64	35.56
5046	NYSE	AUB	Wed, Jun 14, 2017	35.33	35.54	34.71	35.39
5045	NYSE	AUB	Tue, Jun 13, 2017	35.99	36.28	35.44	35.60
5044	NYSE	AUB	Mon, Jun 12, 2017	36.05	36.46	35.45	35.91
5043	NYSE	AUB	Fri, Jun 9, 2017	34.92	36.20	34.87	36.08
5042	NYSE	AUB	Thu, Jun 8, 2017	33.90	34.95	33.81	34.60
5041	NYSE	AUB	Wed, Jun 7, 2017	33.64	34.05	33.39	33.89
5040	NYSE	AUB	Tue, Jun 6, 2017	33.60	33.95	33.40	33.42
5039	NYSE	AUB	Mon, Jun 5, 2017	34.31	34.31	33.73	33.99
5038	NYSE	AUB	Fri, Jun 2, 2017	33.87	34.89	33.87	34.18
5037	NYSE	AUB	Thu, Jun 1, 2017	33.83	34.25	33.60	34.22
5036	NYSE	AUB	Wed, May 31, 2017	33.69	33.71	33.29	33.60
5035	NYSE	AUB	Tue, May 30, 2017	33.83	33.83	33.31	33.55
5034	NYSE	AUB	Fri, May 26, 2017	33.94	34.12	33.73	33.88
5033	NYSE	AUB	Thu, May 25, 2017	34.19	34.19	33.82	33.92
5032	NYSE	AUB	Wed, May 24, 2017	33.62	34.26	32.96	34.08
5031	NYSE	AUB	Tue, May 23, 2017	32.34	33.25	31.61	32.86
5030	NYSE	AUB	Mon, May 22, 2017	31.25	31.81	29.50	31.36
5029	NYSE	AUB	Fri, May 19, 2017	31.52	31.94	31.47	31.72
5028	NYSE	AUB	Thu, May 18, 2017	31.58	32.01	31.43	31.54
5027	NYSE	AUB	Wed, May 17, 2017	32.18	32.40	31.53	31.67
5026	NYSE	AUB	Tue, May 16, 2017	32.95	33.02	32.55	32.98
5025	NYSE	AUB	Mon, May 15, 2017	32.66	33.08	32.57	32.94
5024	NYSE	AUB	Fri, May 12, 2017	32.65	32.93	31.63	32.49
5023	NYSE	AUB	Thu, May 11, 2017	33.42	34.57	32.82	32.84
5022	NYSE	AUB	Wed, May 10, 2017	33.93	34.10	33.49	33.60
5021	NYSE	AUB	Tue, May 9, 2017	34.49	34.79	33.88	34.24
5020	NYSE	AUB	Mon, May 8, 2017	34.26	34.48	34.06	34.45
5019	NYSE	AUB	Fri, May 5, 2017	34.55	36.04	33.76	34.25
5018	NYSE	AUB	Thu, May 4, 2017	34.56	35.05	34.13	34.32
5017	NYSE	AUB	Wed, May 3, 2017	33.96	34.39	33.88	34.26
5016	NYSE	AUB	Tue, May 2, 2017	34.55	36.05	33.87	34.10
5015	NYSE	AUB	Mon, May 1, 2017	34.49	34.99	34.20	34.52
5014	NYSE	AUB	Fri, Apr 28, 2017	35.50	35.55	34.19	34.24
5013	NYSE	AUB	Thu, Apr 27, 2017	36.28	36.28	35.35	35.44
5012	NYSE	AUB	Wed, Apr 26, 2017	35.71	36.49	35.50	36.15
5011	NYSE	AUB	Tue, Apr 25, 2017	35.99	36.47	35.56	35.74
5010	NYSE	AUB	Mon, Apr 24, 2017	35.16	36.00	35.09	35.72
5009	NYSE	AUB	Fri, Apr 21, 2017	34.54	34.90	34.21	34.41
5008	NYSE	AUB	Thu, Apr 20, 2017	34.59	34.97	34.17	34.60
5007	NYSE	AUB	Wed, Apr 19, 2017	35.75	35.75	34.19	34.23
5006	NYSE	AUB	Tue, Apr 18, 2017	34.09	34.63	33.98	34.45
5005	NYSE	AUB	Mon, Apr 17, 2017	33.78	34.30	33.51	34.28
5004	NYSE	AUB	Thu, Apr 13, 2017	34.35	34.51	33.52	33.56
5003	NYSE	AUB	Wed, Apr 12, 2017	35.01	35.01	34.23	34.49
5002	NYSE	AUB	Tue, Apr 11, 2017	34.54	35.12	33.70	35.12
5001	NYSE	AUB	Mon, Apr 10, 2017	35.17	35.40	34.43	34.68
5000	NYSE	AUB	Fri, Apr 7, 2017	35.01	35.28	34.75	35.15
4999	NYSE	AUB	Thu, Apr 6, 2017	34.66	35.18	34.35	35.11
4998	NYSE	AUB	Wed, Apr 5, 2017	35.32	35.50	34.50	34.55
4997	NYSE	AUB	Tue, Apr 4, 2017	34.87	35.24	34.75	34.98
4996	NYSE	AUB	Mon, Apr 3, 2017	35.20	35.33	34.42	34.96
4995	NYSE	AUB	Fri, Mar 31, 2017	35.49	35.68	35.13	35.18
4994	NYSE	AUB	Thu, Mar 30, 2017	34.36	35.66	34.36	35.46
4993	NYSE	AUB	Wed, Mar 29, 2017	34.48	34.91	34.10	34.30
4992	NYSE	AUB	Tue, Mar 28, 2017	33.82	34.60	33.82	34.46
4991	NYSE	AUB	Mon, Mar 27, 2017	33.45	34.13	33.34	33.99
4990	NYSE	AUB	Fri, Mar 24, 2017	34.43	34.74	33.96	34.31
4989	NYSE	AUB	Thu, Mar 23, 2017	33.59	34.39	33.24	34.17
4988	NYSE	AUB	Wed, Mar 22, 2017	33.77	34.05	33.23	33.58
4987	NYSE	AUB	Tue, Mar 21, 2017	36.27	36.38	33.70	33.74
4986	NYSE	AUB	Mon, Mar 20, 2017	36.09	36.64	35.21	35.95
4985	NYSE	AUB	Fri, Mar 17, 2017	36.00	36.35	35.50	36.10
4984	NYSE	AUB	Thu, Mar 16, 2017	35.82	36.28	35.41	36.12
4983	NYSE	AUB	Wed, Mar 15, 2017	35.91	36.33	35.53	35.67
4982	NYSE	AUB	Tue, Mar 14, 2017	35.62	35.99	35.19	35.86
4981	NYSE	AUB	Mon, Mar 13, 2017	35.79	36.11	35.55	35.84
4980	NYSE	AUB	Fri, Mar 10, 2017	36.31	36.31	35.50	35.85
4979	NYSE	AUB	Thu, Mar 9, 2017	36.07	36.56	35.88	35.95
4978	NYSE	AUB	Wed, Mar 8, 2017	36.92	37.21	36.04	36.06
4977	NYSE	AUB	Tue, Mar 7, 2017	36.75	37.07	36.45	36.58
4976	NYSE	AUB	Mon, Mar 6, 2017	36.52	36.93	36.36	36.73
4975	NYSE	AUB	Fri, Mar 3, 2017	36.74	37.37	36.35	36.88
4974	NYSE	AUB	Thu, Mar 2, 2017	37.64	39.37	36.05	36.59
4973	NYSE	AUB	Wed, Mar 1, 2017	37.24	37.67	36.89	37.45
4972	NYSE	AUB	Tue, Feb 28, 2017	36.75	37.15	36.14	36.26
4971	NYSE	AUB	Mon, Feb 27, 2017	36.97	37.08	36.63	36.94
4970	NYSE	AUB	Fri, Feb 24, 2017	36.89	37.21	36.72	36.97
4969	NYSE	AUB	Thu, Feb 23, 2017	37.29	37.54	36.67	37.25
4968	NYSE	AUB	Wed, Feb 22, 2017	36.90	37.40	36.90	37.21
4967	NYSE	AUB	Tue, Feb 21, 2017	37.29	37.67	36.83	37.25
4966	NYSE	AUB	Fri, Feb 17, 2017	37.06	37.24	36.51	37.18
4965	NYSE	AUB	Thu, Feb 16, 2017	37.02	37.14	36.60	37.05
4964	NYSE	AUB	Wed, Feb 15, 2017	37.02	37.60	36.73	36.93
4963	NYSE	AUB	Tue, Feb 14, 2017	36.46	37.13	36.21	36.95
4962	NYSE	AUB	Mon, Feb 13, 2017	36.62	36.77	36.25	36.50
4961	NYSE	AUB	Fri, Feb 10, 2017	36.30	36.53	35.81	36.18
4960	NYSE	AUB	Thu, Feb 9, 2017	35.44	36.09	35.44	35.93
4959	NYSE	AUB	Wed, Feb 8, 2017	35.87	35.87	35.02	35.45
4958	NYSE	AUB	Tue, Feb 7, 2017	36.57	36.63	36.06	36.22
4957	NYSE	AUB	Mon, Feb 6, 2017	36.58	36.91	36.30	36.40
4956	NYSE	AUB	Fri, Feb 3, 2017	36.68	36.99	36.25	36.72
4955	NYSE	AUB	Thu, Feb 2, 2017	36.43	36.60	35.88	36.16
4954	NYSE	AUB	Wed, Feb 1, 2017	37.26	37.56	36.50	36.62
4953	NYSE	AUB	Tue, Jan 31, 2017	36.53	37.02	36.22	36.76
4952	NYSE	AUB	Mon, Jan 30, 2017	37.14	37.14	36.35	36.63
4951	NYSE	AUB	Fri, Jan 27, 2017	37.79	37.88	37.09	37.36
4950	NYSE	AUB	Thu, Jan 26, 2017	37.70	38.06	36.89	37.74
4949	NYSE	AUB	Wed, Jan 25, 2017	36.20	37.85	36.20	37.66
4948	NYSE	AUB	Tue, Jan 24, 2017	34.36	35.74	33.55	35.52
4947	NYSE	AUB	Mon, Jan 23, 2017	33.85	33.93	33.49	33.77
4946	NYSE	AUB	Fri, Jan 20, 2017	33.58	34.28	33.58	33.90
4945	NYSE	AUB	Thu, Jan 19, 2017	34.07	34.20	33.47	33.52
4944	NYSE	AUB	Wed, Jan 18, 2017	33.91	33.98	33.44	33.93
4943	NYSE	AUB	Tue, Jan 17, 2017	34.57	34.57	33.57	33.60
4942	NYSE	AUB	Fri, Jan 13, 2017	34.71	35.32	34.65	34.83
4941	NYSE	AUB	Thu, Jan 12, 2017	35.27	35.27	34.15	34.44
4940	NYSE	AUB	Wed, Jan 11, 2017	35.30	35.59	34.66	35.37
4939	NYSE	AUB	Tue, Jan 10, 2017	34.92	35.65	34.54	35.31
4938	NYSE	AUB	Mon, Jan 9, 2017	35.23	35.39	34.75	34.77
4937	NYSE	AUB	Fri, Jan 6, 2017	35.65	35.85	35.36	35.49
4936	NYSE	AUB	Thu, Jan 5, 2017	36.05	36.18	35.10	35.58
4935	NYSE	AUB	Wed, Jan 4, 2017	35.76	36.09	35.76	36.01
4934	NYSE	AUB	Tue, Jan 3, 2017	35.79	36.21	35.15	35.54
4933	NYSE	AUB	Fri, Dec 30, 2016	35.76	35.89	35.58	35.74
4932	NYSE	AUB	Thu, Dec 29, 2016	36.14	36.18	35.48	35.80
4931	NYSE	AUB	Wed, Dec 28, 2016	36.69	36.69	35.67	35.92
4930	NYSE	AUB	Tue, Dec 27, 2016	36.17	36.68	35.99	36.63
4929	NYSE	AUB	Fri, Dec 23, 2016	36.09	36.21	35.84	36.01
4928	NYSE	AUB	Thu, Dec 22, 2016	36.20	36.50	35.59	35.90
4927	NYSE	AUB	Wed, Dec 21, 2016	35.92	36.46	35.80	36.07
4926	NYSE	AUB	Tue, Dec 20, 2016	35.73	36.05	35.49	36.05
4925	NYSE	AUB	Mon, Dec 19, 2016	35.25	35.76	35.16	35.61
4924	NYSE	AUB	Fri, Dec 16, 2016	35.75	35.81	35.08	35.75
4923	NYSE	AUB	Thu, Dec 15, 2016	35.33	35.72	35.16	35.65
4922	NYSE	AUB	Wed, Dec 14, 2016	35.11	35.59	34.92	35.24
4921	NYSE	AUB	Tue, Dec 13, 2016	35.00	35.31	34.74	35.15
4920	NYSE	AUB	Mon, Dec 12, 2016	35.47	35.69	34.42	34.78
4919	NYSE	AUB	Fri, Dec 9, 2016	36.02	36.02	35.48	35.86
4918	NYSE	AUB	Thu, Dec 8, 2016	35.31	36.09	35.09	35.86
4917	NYSE	AUB	Wed, Dec 7, 2016	34.63	35.06	34.36	34.96
4916	NYSE	AUB	Tue, Dec 6, 2016	34.45	34.72	34.12	34.62
4915	NYSE	AUB	Mon, Dec 5, 2016	33.78	34.29	33.69	34.22
4914	NYSE	AUB	Fri, Dec 2, 2016	34.06	34.06	33.49	33.53
4913	NYSE	AUB	Thu, Dec 1, 2016	34.00	34.69	33.87	34.32
4912	NYSE	AUB	Wed, Nov 30, 2016	34.13	34.60	33.72	33.80
4911	NYSE	AUB	Tue, Nov 29, 2016	34.00	34.41	33.80	33.84
4910	NYSE	AUB	Mon, Nov 28, 2016	34.00	34.09	33.72	33.78
4909	NYSE	AUB	Fri, Nov 25, 2016	34.03	34.04	33.62	34.03
4908	NYSE	AUB	Wed, Nov 23, 2016	34.03	34.05	33.85	34.03
4907	NYSE	AUB	Tue, Nov 22, 2016	34.05	34.05	33.71	34.03
4906	NYSE	AUB	Mon, Nov 21, 2016	34.03	34.09	33.52	33.99
4905	NYSE	AUB	Fri, Nov 18, 2016	33.69	34.08	32.20	34.03
4904	NYSE	AUB	Thu, Nov 17, 2016	33.64	34.22	33.19	33.95
4903	NYSE	AUB	Wed, Nov 16, 2016	33.15	33.50	31.72	33.36
4902	NYSE	AUB	Tue, Nov 15, 2016	32.91	33.26	32.25	33.21
4901	NYSE	AUB	Mon, Nov 14, 2016	32.76	33.75	32.64	32.94
4900	NYSE	AUB	Fri, Nov 11, 2016	30.55	32.38	29.95	32.33
4899	NYSE	AUB	Thu, Nov 10, 2016	29.74	30.83	29.22	30.61
4898	NYSE	AUB	Wed, Nov 9, 2016	28.07	29.34	27.67	29.29
4897	NYSE	AUB	Tue, Nov 8, 2016	27.94	28.05	27.80	27.82
4896	NYSE	AUB	Mon, Nov 7, 2016	27.82	28.27	27.82	28.01
4895	NYSE	AUB	Fri, Nov 4, 2016	27.37	27.81	27.23	27.23
4894	NYSE	AUB	Thu, Nov 3, 2016	27.54	27.60	27.28	27.35
4893	NYSE	AUB	Wed, Nov 2, 2016	27.74	27.97	27.25	27.37
4892	NYSE	AUB	Tue, Nov 1, 2016	27.94	28.56	27.67	27.79
4891	NYSE	AUB	Mon, Oct 31, 2016	27.99	28.19	27.86	27.93
4890	NYSE	AUB	Fri, Oct 28, 2016	28.20	28.68	27.69	27.90
4889	NYSE	AUB	Thu, Oct 27, 2016	28.11	28.43	27.90	28.07
4888	NYSE	AUB	Wed, Oct 26, 2016	28.07	28.48	27.87	27.88
4887	NYSE	AUB	Tue, Oct 25, 2016	28.20	28.41	28.06	28.31
4886	NYSE	AUB	Mon, Oct 24, 2016	28.27	28.49	28.07	28.22
4885	NYSE	AUB	Fri, Oct 21, 2016	27.57	28.03	27.54	28.01
4884	NYSE	AUB	Thu, Oct 20, 2016	27.70	27.92	26.92	27.86
4883	NYSE	AUB	Wed, Oct 19, 2016	26.95	27.39	26.71	27.24
4882	NYSE	AUB	Tue, Oct 18, 2016	26.98	27.07	26.70	26.94
4881	NYSE	AUB	Mon, Oct 17, 2016	26.84	27.00	26.68	26.73
4880	NYSE	AUB	Fri, Oct 14, 2016	26.91	27.14	26.82	26.91
4879	NYSE	AUB	Thu, Oct 13, 2016	27.07	27.07	26.46	26.68
4878	NYSE	AUB	Wed, Oct 12, 2016	27.19	27.40	27.11	27.24
4877	NYSE	AUB	Tue, Oct 11, 2016	27.39	27.56	26.94	27.14
4876	NYSE	AUB	Mon, Oct 10, 2016	27.20	27.47	27.09	27.42
4875	NYSE	AUB	Fri, Oct 7, 2016	27.20	27.25	26.85	27.09
4874	NYSE	AUB	Thu, Oct 6, 2016	27.22	27.30	27.00	27.19
4873	NYSE	AUB	Wed, Oct 5, 2016	27.13	27.34	26.64	27.18
4872	NYSE	AUB	Tue, Oct 4, 2016	26.79	27.16	26.68	26.93
4871	NYSE	AUB	Mon, Oct 3, 2016	26.56	26.91	26.13	26.68
4870	NYSE	AUB	Fri, Sep 30, 2016	26.72	27.01	26.48	26.77
4869	NYSE	AUB	Thu, Sep 29, 2016	27.07	27.34	26.58	26.60
4868	NYSE	AUB	Wed, Sep 28, 2016	27.08	27.19	26.71	27.10
4867	NYSE	AUB	Tue, Sep 27, 2016	26.71	26.99	26.61	26.94
4866	NYSE	AUB	Mon, Sep 26, 2016	27.16	27.16	26.71	26.73
4865	NYSE	AUB	Fri, Sep 23, 2016	27.40	27.45	27.21	27.27
4864	NYSE	AUB	Thu, Sep 22, 2016	27.25	27.55	27.07	27.54
4863	NYSE	AUB	Wed, Sep 21, 2016	27.12	27.29	26.88	27.03
4862	NYSE	AUB	Tue, Sep 20, 2016	27.04	27.13	26.93	26.95
4861	NYSE	AUB	Mon, Sep 19, 2016	27.00	27.19	26.74	26.84
4860	NYSE	AUB	Fri, Sep 16, 2016	26.93	26.98	26.54	26.86
4859	NYSE	AUB	Thu, Sep 15, 2016	26.88	27.07	26.52	26.93
4858	NYSE	AUB	Wed, Sep 14, 2016	26.93	27.11	26.73	26.76
4857	NYSE	AUB	Tue, Sep 13, 2016	27.21	27.21	26.70	27.00
4856	NYSE	AUB	Mon, Sep 12, 2016	27.25	27.42	26.97	27.42
4855	NYSE	AUB	Fri, Sep 9, 2016	27.46	27.70	27.24	27.24
4854	NYSE	AUB	Thu, Sep 8, 2016	27.84	27.92	27.53	27.65
4853	NYSE	AUB	Wed, Sep 7, 2016	27.40	27.91	27.26	27.90
4852	NYSE	AUB	Tue, Sep 6, 2016	27.69	27.69	27.27	27.38
4851	NYSE	AUB	Fri, Sep 2, 2016	27.72	27.87	27.52	27.74
4850	NYSE	AUB	Thu, Sep 1, 2016	27.82	27.91	27.34	27.69
4849	NYSE	AUB	Wed, Aug 31, 2016	27.55	27.93	27.38	27.83
4848	NYSE	AUB	Tue, Aug 30, 2016	27.05	27.49	27.05	27.45
4847	NYSE	AUB	Mon, Aug 29, 2016	27.15	27.25	27.05	27.10
4846	NYSE	AUB	Fri, Aug 26, 2016	27.08	27.27	26.99	27.09
4845	NYSE	AUB	Thu, Aug 25, 2016	26.95	27.20	26.87	27.09
4844	NYSE	AUB	Wed, Aug 24, 2016	27.55	27.55	26.95	26.97
4843	NYSE	AUB	Tue, Aug 23, 2016	27.66	27.90	27.58	27.60
4842	NYSE	AUB	Mon, Aug 22, 2016	27.43	27.96	27.38	27.65
4841	NYSE	AUB	Fri, Aug 19, 2016	27.20	27.80	27.20	27.55
4840	NYSE	AUB	Thu, Aug 18, 2016	27.20	27.28	27.08	27.20
4839	NYSE	AUB	Wed, Aug 17, 2016	27.07	27.34	27.07	27.20
4838	NYSE	AUB	Tue, Aug 16, 2016	27.28	27.38	27.05	27.17
4837	NYSE	AUB	Mon, Aug 15, 2016	27.21	27.41	27.18	27.36
4836	NYSE	AUB	Fri, Aug 12, 2016	27.05	27.23	26.79	27.22
4835	NYSE	AUB	Thu, Aug 11, 2016	27.19	27.26	26.99	27.17
4834	NYSE	AUB	Wed, Aug 10, 2016	27.29	27.37	26.95	27.01
4833	NYSE	AUB	Tue, Aug 9, 2016	26.95	27.33	26.95	27.29
4832	NYSE	AUB	Mon, Aug 8, 2016	27.30	27.35	26.59	27.04
4831	NYSE	AUB	Fri, Aug 5, 2016	26.64	27.38	26.48	27.18
4830	NYSE	AUB	Thu, Aug 4, 2016	26.44	26.69	26.40	26.51
4829	NYSE	AUB	Wed, Aug 3, 2016	26.37	26.54	26.35	26.52
4828	NYSE	AUB	Tue, Aug 2, 2016	26.67	26.89	26.49	26.49
4827	NYSE	AUB	Mon, Aug 1, 2016	26.77	27.16	26.70	26.81
4826	NYSE	AUB	Fri, Jul 29, 2016	26.98	27.17	26.79	26.84
4825	NYSE	AUB	Thu, Jul 28, 2016	27.14	27.14	26.80	26.93
4824	NYSE	AUB	Wed, Jul 27, 2016	26.86	27.15	26.80	27.06
4823	NYSE	AUB	Tue, Jul 26, 2016	26.90	26.99	26.62	26.82
4822	NYSE	AUB	Mon, Jul 25, 2016	27.16	27.38	26.84	26.84
4821	NYSE	AUB	Fri, Jul 22, 2016	26.19	27.15	25.59	27.15
4820	NYSE	AUB	Thu, Jul 21, 2016	26.08	26.21	23.73	26.11
4819	NYSE	AUB	Wed, Jul 20, 2016	26.31	26.38	25.90	26.14
4818	NYSE	AUB	Tue, Jul 19, 2016	25.88	26.27	25.79	26.17
4817	NYSE	AUB	Mon, Jul 18, 2016	26.09	26.32	25.79	25.90
4816	NYSE	AUB	Fri, Jul 15, 2016	26.42	26.48	25.94	26.22
4815	NYSE	AUB	Thu, Jul 14, 2016	26.34	26.44	25.85	26.15
4814	NYSE	AUB	Wed, Jul 13, 2016	25.82	26.07	24.74	25.93
4813	NYSE	AUB	Tue, Jul 12, 2016	25.71	26.14	25.53	25.82
4812	NYSE	AUB	Mon, Jul 11, 2016	25.24	25.60	24.00	25.53
4811	NYSE	AUB	Fri, Jul 8, 2016	24.92	25.58	24.69	25.16
4810	NYSE	AUB	Thu, Jul 7, 2016	24.73	25.30	24.45	24.61
4809	NYSE	AUB	Wed, Jul 6, 2016	24.30	25.62	23.28	24.64
4808	NYSE	AUB	Tue, Jul 5, 2016	24.52	25.76	24.24	24.43
4807	NYSE	AUB	Fri, Jul 1, 2016	24.57	24.89	24.51	24.72
4806	NYSE	AUB	Thu, Jun 30, 2016	24.61	24.98	24.51	24.71
4805	NYSE	AUB	Wed, Jun 29, 2016	24.31	25.87	24.09	24.58
4804	NYSE	AUB	Tue, Jun 28, 2016	24.33	24.44	23.95	24.14
4803	NYSE	AUB	Mon, Jun 27, 2016	24.71	24.76	23.95	24.10
4802	NYSE	AUB	Fri, Jun 24, 2016	25.62	25.90	24.79	25.03
4801	NYSE	AUB	Thu, Jun 23, 2016	26.14	26.74	26.14	26.70
4800	NYSE	AUB	Wed, Jun 22, 2016	26.05	26.34	25.96	25.97
4799	NYSE	AUB	Tue, Jun 21, 2016	26.10	26.23	25.86	26.08
4798	NYSE	AUB	Mon, Jun 20, 2016	26.12	26.40	26.02	26.05
4797	NYSE	AUB	Fri, Jun 17, 2016	25.86	26.12	25.59	25.77
4796	NYSE	AUB	Thu, Jun 16, 2016	25.78	25.88	25.56	25.82
4795	NYSE	AUB	Wed, Jun 15, 2016	25.92	26.26	25.75	25.88
4794	NYSE	AUB	Tue, Jun 14, 2016	26.21	26.39	25.75	25.88
4793	NYSE	AUB	Mon, Jun 13, 2016	26.27	26.66	26.16	26.27
4792	NYSE	AUB	Fri, Jun 10, 2016	26.44	26.78	26.24	26.61
4791	NYSE	AUB	Thu, Jun 9, 2016	26.81	26.90	26.40	26.74
4790	NYSE	AUB	Wed, Jun 8, 2016	26.91	27.07	26.78	26.98
4789	NYSE	AUB	Tue, Jun 7, 2016	27.32	27.32	26.92	26.93
4788	NYSE	AUB	Mon, Jun 6, 2016	26.89	27.39	26.89	27.30
4787	NYSE	AUB	Fri, Jun 3, 2016	26.98	26.98	26.34	26.90
4786	NYSE	AUB	Thu, Jun 2, 2016	27.19	27.20	26.95	27.18
4785	NYSE	AUB	Wed, Jun 1, 2016	27.00	27.34	26.76	27.32
4784	NYSE	AUB	Tue, May 31, 2016	27.30	27.32	26.97	27.14
4783	NYSE	AUB	Fri, May 27, 2016	26.89	27.32	26.76	27.32
4782	NYSE	AUB	Thu, May 26, 2016	26.74	27.05	26.63	26.77
4781	NYSE	AUB	Wed, May 25, 2016	26.65	26.77	26.54	26.68
4780	NYSE	AUB	Tue, May 24, 2016	26.32	27.08	26.32	26.64
4779	NYSE	AUB	Mon, May 23, 2016	26.39	26.44	26.11	26.23
4778	NYSE	AUB	Fri, May 20, 2016	26.12	26.52	26.12	26.38
4777	NYSE	AUB	Thu, May 19, 2016	26.27	26.45	25.88	26.10
4776	NYSE	AUB	Wed, May 18, 2016	25.65	26.41	25.65	26.41
4775	NYSE	AUB	Tue, May 17, 2016	26.15	26.34	25.51	25.65
4774	NYSE	AUB	Mon, May 16, 2016	25.72	26.44	25.72	26.17
4773	NYSE	AUB	Fri, May 13, 2016	25.90	26.20	25.65	25.72
4772	NYSE	AUB	Thu, May 12, 2016	26.10	26.25	25.82	25.97
4771	NYSE	AUB	Wed, May 11, 2016	26.07	26.27	26.03	26.08
4770	NYSE	AUB	Tue, May 10, 2016	26.04	26.47	26.04	26.35
4769	NYSE	AUB	Mon, May 9, 2016	26.07	26.33	25.86	25.96
4768	NYSE	AUB	Fri, May 6, 2016	26.04	26.52	25.75	26.13
4767	NYSE	AUB	Thu, May 5, 2016	26.15	26.32	25.90	26.08
4766	NYSE	AUB	Wed, May 4, 2016	25.95	26.33	25.70	26.14
4765	NYSE	AUB	Tue, May 3, 2016	26.57	26.72	25.98	26.16
4764	NYSE	AUB	Mon, May 2, 2016	26.41	26.83	26.33	26.75
4763	NYSE	AUB	Fri, Apr 29, 2016	26.20	26.50	26.20	26.41
4762	NYSE	AUB	Thu, Apr 28, 2016	26.33	26.69	26.32	26.36
4761	NYSE	AUB	Wed, Apr 27, 2016	26.63	26.75	26.43	26.55
4760	NYSE	AUB	Tue, Apr 26, 2016	26.55	26.75	26.26	26.68
4759	NYSE	AUB	Mon, Apr 25, 2016	26.67	26.67	26.24	26.43
4758	NYSE	AUB	Fri, Apr 22, 2016	26.64	26.71	26.54	26.67
4757	NYSE	AUB	Thu, Apr 21, 2016	26.65	26.73	26.50	26.58
4756	NYSE	AUB	Wed, Apr 20, 2016	26.00	26.81	25.92	26.52
4755	NYSE	AUB	Tue, Apr 19, 2016	25.73	25.80	25.45	25.70
4754	NYSE	AUB	Mon, Apr 18, 2016	25.21	25.65	25.15	25.58
4753	NYSE	AUB	Fri, Apr 15, 2016	25.08	25.39	25.03	25.23
4752	NYSE	AUB	Thu, Apr 14, 2016	25.24	25.64	24.97	25.20
4751	NYSE	AUB	Wed, Apr 13, 2016	24.64	25.28	24.53	25.27
4750	NYSE	AUB	Tue, Apr 12, 2016	24.22	24.68	24.22	24.56
4749	NYSE	AUB	Mon, Apr 11, 2016	24.33	24.76	24.17	24.22
4748	NYSE	AUB	Fri, Apr 8, 2016	24.15	24.46	23.98	24.26
4747	NYSE	AUB	Thu, Apr 7, 2016	24.22	24.51	23.79	23.94
4746	NYSE	AUB	Wed, Apr 6, 2016	24.49	24.50	24.10	24.26
4745	NYSE	AUB	Tue, Apr 5, 2016	24.74	24.74	24.74	24.50
4744	NYSE	AUB	Mon, Apr 4, 2016	24.80	25.07	24.70	24.74
4743	NYSE	AUB	Fri, Apr 1, 2016	24.51	24.96	24.35	24.83
4742	NYSE	AUB	Thu, Mar 31, 2016	24.63	24.91	24.56	24.70
4741	NYSE	AUB	Wed, Mar 30, 2016	24.74	24.99	24.61	24.70
4740	NYSE	AUB	Tue, Mar 29, 2016	24.19	24.69	23.96	24.19
4739	NYSE	AUB	Mon, Mar 28, 2016	23.43	23.43	23.43	23.43
4738	NYSE	AUB	Thu, Mar 24, 2016	22.79	22.79	22.79	23.11
4737	NYSE	AUB	Wed, Mar 23, 2016	23.01	23.29	22.76	22.79
4736	NYSE	AUB	Tue, Mar 22, 2016	23.07	23.21	22.87	23.13
4735	NYSE	AUB	Mon, Mar 21, 2016	23.51	23.52	23.08	23.20
4734	NYSE	AUB	Fri, Mar 18, 2016	23.47	23.66	23.31	23.48
4733	NYSE	AUB	Thu, Mar 17, 2016	23.16	23.39	22.70	23.31
4732	NYSE	AUB	Wed, Mar 16, 2016	23.20	23.54	23.11	23.20
4731	NYSE	AUB	Tue, Mar 15, 2016	23.54	23.54	23.54	23.35
4730	NYSE	AUB	Mon, Mar 14, 2016	23.43	23.75	23.33	23.54
4729	NYSE	AUB	Fri, Mar 11, 2016	23.69	23.76	23.43	23.46
4728	NYSE	AUB	Thu, Mar 10, 2016	23.44	23.64	23.03	23.40
4727	NYSE	AUB	Wed, Mar 9, 2016	23.53	23.53	23.53	23.40
4726	NYSE	AUB	Tue, Mar 8, 2016	23.65	23.88	23.52	23.78
4725	NYSE	AUB	Mon, Mar 7, 2016	23.48	23.85	23.34	23.78
4724	NYSE	AUB	Fri, Mar 4, 2016	23.72	23.72	23.72	23.62
4723	NYSE	AUB	Thu, Mar 3, 2016	23.46	23.46	23.46	23.72
4722	NYSE	AUB	Wed, Mar 2, 2016	23.10	23.51	23.10	23.18
4721	NYSE	AUB	Tue, Mar 1, 2016	22.76	22.76	22.76	23.18
4720	NYSE	AUB	Mon, Feb 29, 2016	23.33	23.55	22.74	22.76
4719	NYSE	AUB	Fri, Feb 26, 2016	22.85	23.22	22.15	23.06
4718	NYSE	AUB	Thu, Feb 25, 2016	22.26	22.65	22.25	22.62
4717	NYSE	AUB	Wed, Feb 24, 2016	21.94	22.28	21.56	22.20
4716	NYSE	AUB	Tue, Feb 23, 2016	22.21	22.30	22.04	22.22
4715	NYSE	AUB	Mon, Feb 22, 2016	22.63	22.67	22.30	22.33
4714	NYSE	AUB	Fri, Feb 19, 2016	21.99	22.68	21.95	22.45
4713	NYSE	AUB	Thu, Feb 18, 2016	22.14	22.36	22.01	22.05
4712	NYSE	AUB	Wed, Feb 17, 2016	22.27	22.42	22.03	22.12
4711	NYSE	AUB	Tue, Feb 16, 2016	22.27	23.50	21.93	22.16
4710	NYSE	AUB	Fri, Feb 12, 2016	21.02	22.03	21.02	21.94
4709	NYSE	AUB	Thu, Feb 11, 2016	20.77	21.36	20.57	21.07
4708	NYSE	AUB	Wed, Feb 10, 2016	21.42	21.74	21.19	21.20
4707	NYSE	AUB	Tue, Feb 9, 2016	21.21	21.61	21.21	21.42
4706	NYSE	AUB	Mon, Feb 8, 2016	21.37	21.75	21.04	21.50
4705	NYSE	AUB	Fri, Feb 5, 2016	21.95	22.05	21.61	21.61
4704	NYSE	AUB	Thu, Feb 4, 2016	21.96	22.20	21.71	21.91
4703	NYSE	AUB	Wed, Feb 3, 2016	22.43	22.43	21.81	22.00
4702	NYSE	AUB	Tue, Feb 2, 2016	22.55	22.70	22.15	22.30
4701	NYSE	AUB	Mon, Feb 1, 2016	22.86	23.21	22.67	22.84
4700	NYSE	AUB	Fri, Jan 29, 2016	22.41	23.00	22.39	22.97
4699	NYSE	AUB	Thu, Jan 28, 2016	22.13	22.54	21.53	22.35
4698	NYSE	AUB	Wed, Jan 27, 2016	21.79	22.08	21.39	21.87
4697	NYSE	AUB	Tue, Jan 26, 2016	21.61	22.18	21.39	21.79
4696	NYSE	AUB	Mon, Jan 25, 2016	22.31	24.74	21.40	21.47
4695	NYSE	AUB	Fri, Jan 22, 2016	22.21	22.60	21.93	22.36
4694	NYSE	AUB	Thu, Jan 21, 2016	22.71	22.76	21.82	21.93
4693	NYSE	AUB	Wed, Jan 20, 2016	23.40	23.78	22.76	22.82
4692	NYSE	AUB	Tue, Jan 19, 2016	23.98	24.32	23.63	23.89
4691	NYSE	AUB	Fri, Jan 15, 2016	23.58	24.07	23.36	23.82
4690	NYSE	AUB	Thu, Jan 14, 2016	23.96	24.58	23.75	24.26
4689	NYSE	AUB	Wed, Jan 13, 2016	24.69	24.81	23.75	23.93
4688	NYSE	AUB	Tue, Jan 12, 2016	25.02	25.02	24.33	24.73
4687	NYSE	AUB	Mon, Jan 11, 2016	24.53	24.96	24.43	24.83
4686	NYSE	AUB	Fri, Jan 8, 2016	25.34	25.39	24.44	24.46
4685	NYSE	AUB	Thu, Jan 7, 2016	24.85	25.23	24.85	24.89
4684	NYSE	AUB	Wed, Jan 6, 2016	24.81	25.48	24.81	25.19
4683	NYSE	AUB	Tue, Jan 5, 2016	25.03	25.33	24.83	25.20
4682	NYSE	AUB	Mon, Jan 4, 2016	24.99	25.20	24.77	24.96
4681	NYSE	AUB	Thu, Dec 31, 2015	25.64	25.92	25.17	25.24
4680	NYSE	AUB	Wed, Dec 30, 2015	25.86	25.93	25.66	25.73
4679	NYSE	AUB	Tue, Dec 29, 2015	25.69	26.01	25.59	25.91
4678	NYSE	AUB	Mon, Dec 28, 2015	25.42	25.83	25.08	25.56
4677	NYSE	AUB	Thu, Dec 24, 2015	25.30	25.81	25.30	25.55
4676	NYSE	AUB	Wed, Dec 23, 2015	25.46	25.48	23.77	25.30
4675	NYSE	AUB	Tue, Dec 22, 2015	25.25	25.30	24.70	25.30
4674	NYSE	AUB	Mon, Dec 21, 2015	24.96	25.46	24.67	25.15
4673	NYSE	AUB	Fri, Dec 18, 2015	25.49	26.03	24.81	24.87
4672	NYSE	AUB	Thu, Dec 17, 2015	25.95	26.18	25.53	25.64
4671	NYSE	AUB	Wed, Dec 16, 2015	26.28	26.28	25.72	26.15
4670	NYSE	AUB	Tue, Dec 15, 2015	25.63	26.20	25.62	26.13
4669	NYSE	AUB	Mon, Dec 14, 2015	25.33	25.82	25.14	25.49
4668	NYSE	AUB	Fri, Dec 11, 2015	25.57	25.94	25.20	25.29
4667	NYSE	AUB	Thu, Dec 10, 2015	26.16	26.33	25.96	26.05
4666	NYSE	AUB	Wed, Dec 9, 2015	26.38	26.76	25.99	26.13
4665	NYSE	AUB	Tue, Dec 8, 2015	26.51	26.89	26.25	26.61
4664	NYSE	AUB	Mon, Dec 7, 2015	27.12	27.15	26.50	26.66
4663	NYSE	AUB	Fri, Dec 4, 2015	26.83	27.21	26.73	27.13
4662	NYSE	AUB	Thu, Dec 3, 2015	26.89	27.25	26.70	26.78
4661	NYSE	AUB	Wed, Dec 2, 2015	26.79	27.00	26.61	26.79
4660	NYSE	AUB	Tue, Dec 1, 2015	27.02	27.20	26.62	26.85
4659	NYSE	AUB	Mon, Nov 30, 2015	26.97	27.11	26.73	26.85
4658	NYSE	AUB	Fri, Nov 27, 2015	26.77	26.99	26.52	26.92
4657	NYSE	AUB	Wed, Nov 25, 2015	26.72	26.86	26.58	26.71
4656	NYSE	AUB	Tue, Nov 24, 2015	26.48	26.84	26.35	26.73
4655	NYSE	AUB	Mon, Nov 23, 2015	26.38	26.66	26.36	26.60
4654	NYSE	AUB	Fri, Nov 20, 2015	26.45	26.60	26.30	26.37
4653	NYSE	AUB	Thu, Nov 19, 2015	26.35	26.61	26.27	26.37
4652	NYSE	AUB	Wed, Nov 18, 2015	26.43	26.43	25.99	26.38
4651	NYSE	AUB	Tue, Nov 17, 2015	26.39	26.75	26.25	26.30
4650	NYSE	AUB	Mon, Nov 16, 2015	26.20	26.34	25.98	26.32
4649	NYSE	AUB	Fri, Nov 13, 2015	26.29	26.57	26.08	26.20
4648	NYSE	AUB	Thu, Nov 12, 2015	26.30	26.66	26.30	26.45
4647	NYSE	AUB	Wed, Nov 11, 2015	26.29	26.68	26.27	26.53
4646	NYSE	AUB	Tue, Nov 10, 2015	25.79	26.37	25.43	26.18
4645	NYSE	AUB	Mon, Nov 9, 2015	26.30	26.41	25.85	26.01
4644	NYSE	AUB	Fri, Nov 6, 2015	26.05	26.45	25.85	26.30
4643	NYSE	AUB	Thu, Nov 5, 2015	25.73	26.00	25.71	25.85
4642	NYSE	AUB	Wed, Nov 4, 2015	25.77	25.90	25.68	25.71
4641	NYSE	AUB	Tue, Nov 3, 2015	25.72	26.50	25.50	25.75
4640	NYSE	AUB	Mon, Nov 2, 2015	25.14	25.58	25.13	25.45
4639	NYSE	AUB	Fri, Oct 30, 2015	26.12	26.12	24.96	25.05
4638	NYSE	AUB	Thu, Oct 29, 2015	26.15	26.32	25.88	26.09
4637	NYSE	AUB	Wed, Oct 28, 2015	25.49	26.24	25.36	26.20
4636	NYSE	AUB	Tue, Oct 27, 2015	25.71	25.90	25.34	25.40
4635	NYSE	AUB	Mon, Oct 26, 2015	26.00	26.18	25.67	25.77
4634	NYSE	AUB	Fri, Oct 23, 2015	25.65	26.00	25.48	25.94
4633	NYSE	AUB	Thu, Oct 22, 2015	25.41	25.78	25.37	25.50
4632	NYSE	AUB	Wed, Oct 21, 2015	25.86	26.00	25.17	25.25
4631	NYSE	AUB	Tue, Oct 20, 2015	25.80	26.84	25.49	25.55
4630	NYSE	AUB	Mon, Oct 19, 2015	25.69	25.95	25.37	25.45
4629	NYSE	AUB	Fri, Oct 16, 2015	25.48	25.78	25.16	25.65
4628	NYSE	AUB	Thu, Oct 15, 2015	24.78	25.42	24.61	25.41
4627	NYSE	AUB	Wed, Oct 14, 2015	25.45	25.45	24.38	24.64
4626	NYSE	AUB	Tue, Oct 13, 2015	25.12	25.40	25.03	25.36
4625	NYSE	AUB	Mon, Oct 12, 2015	24.79	25.38	24.73	25.27
4624	NYSE	AUB	Fri, Oct 9, 2015	24.89	25.05	24.66	24.83
4623	NYSE	AUB	Thu, Oct 8, 2015	24.35	24.81	23.88	24.76
4622	NYSE	AUB	Wed, Oct 7, 2015	24.06	24.41	23.99	24.36
4621	NYSE	AUB	Tue, Oct 6, 2015	24.04	24.26	23.84	23.95
4620	NYSE	AUB	Mon, Oct 5, 2015	23.86	24.19	23.86	24.18
4619	NYSE	AUB	Fri, Oct 2, 2015	23.60	23.70	22.78	23.61
4618	NYSE	AUB	Thu, Oct 1, 2015	24.07	24.10	23.49	23.79
4617	NYSE	AUB	Wed, Sep 30, 2015	24.19	24.31	23.91	24.00
4616	NYSE	AUB	Tue, Sep 29, 2015	24.06	24.24	23.85	24.01
4615	NYSE	AUB	Mon, Sep 28, 2015	23.92	24.20	23.73	23.97
4614	NYSE	AUB	Fri, Sep 25, 2015	24.40	24.45	24.00	24.03
4613	NYSE	AUB	Thu, Sep 24, 2015	23.57	24.14	23.56	24.12
4612	NYSE	AUB	Wed, Sep 23, 2015	23.68	23.95	23.68	23.73
4611	NYSE	AUB	Tue, Sep 22, 2015	23.61	23.75	23.40	23.61
4610	NYSE	AUB	Mon, Sep 21, 2015	23.49	23.84	23.49	23.76
4609	NYSE	AUB	Fri, Sep 18, 2015	23.18	23.43	22.99	23.16
4608	NYSE	AUB	Thu, Sep 17, 2015	24.19	24.35	23.55	23.60
4607	NYSE	AUB	Wed, Sep 16, 2015	24.11	24.20	23.94	24.14
4606	NYSE	AUB	Tue, Sep 15, 2015	23.72	24.28	23.63	24.19
4605	NYSE	AUB	Mon, Sep 14, 2015	23.70	23.85	23.55	23.62
4604	NYSE	AUB	Fri, Sep 11, 2015	23.46	23.70	23.38	23.69
4603	NYSE	AUB	Thu, Sep 10, 2015	23.43	23.98	23.35	23.61
4602	NYSE	AUB	Wed, Sep 9, 2015	23.97	24.02	23.46	23.47
4601	NYSE	AUB	Tue, Sep 8, 2015	23.79	24.08	23.60	23.83
4600	NYSE	AUB	Fri, Sep 4, 2015	23.40	23.55	23.18	23.34
4599	NYSE	AUB	Thu, Sep 3, 2015	23.51	23.78	23.08	23.60
4598	NYSE	AUB	Wed, Sep 2, 2015	23.17	23.34	22.98	23.34
4597	NYSE	AUB	Tue, Sep 1, 2015	23.27	23.46	22.63	22.80
4596	NYSE	AUB	Mon, Aug 31, 2015	23.30	23.66	23.17	23.60
4595	NYSE	AUB	Fri, Aug 28, 2015	23.07	23.46	22.92	23.30
4594	NYSE	AUB	Thu, Aug 27, 2015	22.50	23.05	22.40	23.04
4593	NYSE	AUB	Wed, Aug 26, 2015	22.38	23.23	22.10	22.50
4592	NYSE	AUB	Tue, Aug 25, 2015	23.01	23.32	21.88	21.91
4591	NYSE	AUB	Mon, Aug 24, 2015	22.40	23.29	21.77	22.36
4590	NYSE	AUB	Fri, Aug 21, 2015	23.08	23.90	23.08	23.39
4589	NYSE	AUB	Thu, Aug 20, 2015	23.77	23.84	23.49	23.50
4588	NYSE	AUB	Wed, Aug 19, 2015	24.17	24.34	23.96	23.96
4587	NYSE	AUB	Tue, Aug 18, 2015	24.26	24.53	24.20	24.25
4586	NYSE	AUB	Mon, Aug 17, 2015	24.21	24.59	24.03	24.31
4585	NYSE	AUB	Fri, Aug 14, 2015	24.02	24.37	24.02	24.35
4584	NYSE	AUB	Thu, Aug 13, 2015	24.04	24.46	23.95	24.12
4583	NYSE	AUB	Wed, Aug 12, 2015	24.21	24.27	23.77	24.05
4582	NYSE	AUB	Tue, Aug 11, 2015	24.51	24.74	24.25	24.38
4581	NYSE	AUB	Mon, Aug 10, 2015	24.39	24.90	24.39	24.72
4580	NYSE	AUB	Fri, Aug 7, 2015	24.42	24.66	24.23	24.37
4579	NYSE	AUB	Thu, Aug 6, 2015	24.88	24.93	24.38	24.58
4578	NYSE	AUB	Wed, Aug 5, 2015	24.78	25.00	24.59	24.84
4577	NYSE	AUB	Tue, Aug 4, 2015	24.67	24.95	24.46	24.62
4576	NYSE	AUB	Mon, Aug 3, 2015	24.63	24.85	24.33	24.65
4575	NYSE	AUB	Fri, Jul 31, 2015	24.60	24.72	24.48	24.68
4574	NYSE	AUB	Thu, Jul 30, 2015	24.28	24.60	24.25	24.58
4573	NYSE	AUB	Wed, Jul 29, 2015	24.38	24.54	24.29	24.37
4572	NYSE	AUB	Tue, Jul 28, 2015	24.29	24.41	24.08	24.40
4571	NYSE	AUB	Mon, Jul 27, 2015	23.99	24.22	23.99	24.19
4570	NYSE	AUB	Fri, Jul 24, 2015	24.20	24.40	24.05	24.25
4569	NYSE	AUB	Thu, Jul 23, 2015	24.13	24.42	24.04	24.24
4568	NYSE	AUB	Wed, Jul 22, 2015	23.65	24.43	23.65	24.00
4567	NYSE	AUB	Tue, Jul 21, 2015	23.46	23.86	23.10	23.27
4566	NYSE	AUB	Mon, Jul 20, 2015	23.53	23.63	23.35	23.44
4565	NYSE	AUB	Fri, Jul 17, 2015	23.69	23.69	23.29	23.46
4564	NYSE	AUB	Thu, Jul 16, 2015	23.71	23.90	23.55	23.60
4563	NYSE	AUB	Wed, Jul 15, 2015	23.64	23.87	23.45	23.68
4562	NYSE	AUB	Tue, Jul 14, 2015	23.62	23.67	23.43	23.60
4561	NYSE	AUB	Mon, Jul 13, 2015	23.53	23.72	23.47	23.66
4560	NYSE	AUB	Fri, Jul 10, 2015	23.32	23.62	23.08	23.43
4559	NYSE	AUB	Thu, Jul 9, 2015	23.23	23.43	23.04	23.04
4558	NYSE	AUB	Wed, Jul 8, 2015	22.79	23.07	22.70	22.91
4557	NYSE	AUB	Tue, Jul 7, 2015	23.18	23.18	22.75	22.99
4556	NYSE	AUB	Mon, Jul 6, 2015	22.99	23.42	22.80	23.28
4555	NYSE	AUB	Thu, Jul 2, 2015	23.68	23.68	22.97	23.16
4554	NYSE	AUB	Wed, Jul 1, 2015	23.51	23.68	23.27	23.65
4553	NYSE	AUB	Tue, Jun 30, 2015	23.33	23.49	23.00	23.24
4552	NYSE	AUB	Mon, Jun 29, 2015	23.51	23.67	23.14	23.14
4551	NYSE	AUB	Fri, Jun 26, 2015	23.48	23.75	23.23	23.68
4550	NYSE	AUB	Thu, Jun 25, 2015	23.39	23.57	23.20	23.35
4549	NYSE	AUB	Wed, Jun 24, 2015	23.70	23.72	23.27	23.35
4548	NYSE	AUB	Tue, Jun 23, 2015	23.28	23.71	23.28	23.70
4547	NYSE	AUB	Mon, Jun 22, 2015	23.40	23.64	23.26	23.33
4546	NYSE	AUB	Fri, Jun 19, 2015	22.90	23.36	22.74	23.19
4545	NYSE	AUB	Thu, Jun 18, 2015	22.83	23.08	22.67	22.97
4544	NYSE	AUB	Wed, Jun 17, 2015	22.88	22.91	22.55	22.73
4543	NYSE	AUB	Tue, Jun 16, 2015	22.49	22.84	22.09	22.77
4542	NYSE	AUB	Mon, Jun 15, 2015	22.53	22.82	21.90	22.60
4541	NYSE	AUB	Fri, Jun 12, 2015	22.70	22.79	22.47	22.65
4540	NYSE	AUB	Thu, Jun 11, 2015	22.61	22.84	22.16	22.74
4539	NYSE	AUB	Wed, Jun 10, 2015	22.15	22.78	22.00	22.62
4538	NYSE	AUB	Tue, Jun 9, 2015	22.17	22.27	22.01	22.14
4537	NYSE	AUB	Mon, Jun 8, 2015	22.08	22.25	22.07	22.10
4536	NYSE	AUB	Fri, Jun 5, 2015	21.96	22.27	21.68	22.19
4535	NYSE	AUB	Thu, Jun 4, 2015	22.06	22.24	21.70	21.88
4534	NYSE	AUB	Wed, Jun 3, 2015	21.95	22.40	21.95	22.22
4533	NYSE	AUB	Tue, Jun 2, 2015	21.56	22.11	21.56	21.93
4532	NYSE	AUB	Mon, Jun 1, 2015	21.80	21.80	21.35	21.69
4531	NYSE	AUB	Fri, May 29, 2015	21.99	21.99	21.57	21.61
4530	NYSE	AUB	Thu, May 28, 2015	22.03	22.04	21.83	21.97
4529	NYSE	AUB	Wed, May 27, 2015	21.81	22.13	21.74	22.05
4528	NYSE	AUB	Tue, May 26, 2015	21.84	21.92	21.65	21.75
4527	NYSE	AUB	Fri, May 22, 2015	21.94	22.05	21.76	21.92
4526	NYSE	AUB	Thu, May 21, 2015	21.90	22.05	21.91	22.00
4525	NYSE	AUB	Wed, May 20, 2015	22.05	22.07	21.79	21.92
4524	NYSE	AUB	Tue, May 19, 2015	22.02	22.16	21.93	22.03
4523	NYSE	AUB	Mon, May 18, 2015	21.61	22.10	21.70	21.99
4522	NYSE	AUB	Fri, May 15, 2015	21.85	21.85	21.45	21.66
4521	NYSE	AUB	Thu, May 14, 2015	21.83	22.12	21.80	21.89
4520	NYSE	AUB	Wed, May 13, 2015	21.90	21.98	21.60	21.83
4519	NYSE	AUB	Tue, May 12, 2015	21.89	22.07	21.57	22.02
4518	NYSE	AUB	Mon, May 11, 2015	21.90	22.18	21.87	21.98
4517	NYSE	AUB	Fri, May 8, 2015	22.15	22.15	21.86	21.99
4516	NYSE	AUB	Thu, May 7, 2015	21.83	22.03	21.75	21.95
4515	NYSE	AUB	Wed, May 6, 2015	21.63	21.90	21.53	21.87
4514	NYSE	AUB	Tue, May 5, 2015	21.48	21.80	21.36	21.61
4513	NYSE	AUB	Mon, May 4, 2015	21.57	21.78	21.43	21.51
4512	NYSE	AUB	Fri, May 1, 2015	21.74	21.97	21.02	21.55
4511	NYSE	AUB	Thu, Apr 30, 2015	21.86	22.41	21.66	21.76
4510	NYSE	AUB	Wed, Apr 29, 2015	22.10	22.39	21.97	22.00
4509	NYSE	AUB	Tue, Apr 28, 2015	21.76	22.23	21.72	22.16
4508	NYSE	AUB	Mon, Apr 27, 2015	21.90	22.20	21.49	21.75
4507	NYSE	AUB	Fri, Apr 24, 2015	21.85	21.93	21.60	21.81
4506	NYSE	AUB	Thu, Apr 23, 2015	21.45	21.87	21.37	21.81
4505	NYSE	AUB	Wed, Apr 22, 2015	21.20	21.59	21.11	21.56
4504	NYSE	AUB	Tue, Apr 21, 2015	21.36	21.44	21.05	21.25
4503	NYSE	AUB	Mon, Apr 20, 2015	21.20	22.17	21.01	21.41
4502	NYSE	AUB	Fri, Apr 17, 2015	22.59	22.85	22.15	22.19
4501	NYSE	AUB	Thu, Apr 16, 2015	22.56	22.78	22.45	22.73
4500	NYSE	AUB	Wed, Apr 15, 2015	22.55	22.77	22.15	22.56
4499	NYSE	AUB	Tue, Apr 14, 2015	22.68	22.68	22.32	22.42
4498	NYSE	AUB	Mon, Apr 13, 2015	22.41	22.80	22.41	22.67
4497	NYSE	AUB	Fri, Apr 10, 2015	22.51	22.56	22.40	22.50
4496	NYSE	AUB	Thu, Apr 9, 2015	22.41	22.59	22.36	22.49
4495	NYSE	AUB	Wed, Apr 8, 2015	22.27	22.55	22.24	22.45
4494	NYSE	AUB	Tue, Apr 7, 2015	22.35	22.50	22.27	22.28
4493	NYSE	AUB	Mon, Apr 6, 2015	22.33	22.49	22.23	22.42
4492	NYSE	AUB	Thu, Apr 2, 2015	22.46	22.82	22.45	22.47
4491	NYSE	AUB	Wed, Apr 1, 2015	22.12	22.45	21.94	22.42
4490	NYSE	AUB	Tue, Mar 31, 2015	22.36	22.42	22.13	22.21
4489	NYSE	AUB	Mon, Mar 30, 2015	22.32	22.62	22.18	22.47
4488	NYSE	AUB	Fri, Mar 27, 2015	22.25	22.36	21.99	22.27
4487	NYSE	AUB	Thu, Mar 26, 2015	22.16	22.47	22.08	22.24
4486	NYSE	AUB	Wed, Mar 25, 2015	22.84	22.92	22.16	22.16
4485	NYSE	AUB	Tue, Mar 24, 2015	22.71	23.00	22.51	22.82
4484	NYSE	AUB	Mon, Mar 23, 2015	22.75	22.90	22.55	22.74
4483	NYSE	AUB	Fri, Mar 20, 2015	22.67	22.98	22.16	22.85
4482	NYSE	AUB	Thu, Mar 19, 2015	22.60	22.78	22.40	22.52
4481	NYSE	AUB	Wed, Mar 18, 2015	22.56	22.90	22.29	22.69
4480	NYSE	AUB	Tue, Mar 17, 2015	22.65	22.75	22.38	22.64
4479	NYSE	AUB	Mon, Mar 16, 2015	22.69	22.85	22.52	22.69
4478	NYSE	AUB	Fri, Mar 13, 2015	22.56	22.68	22.31	22.58
4477	NYSE	AUB	Thu, Mar 12, 2015	21.68	22.65	21.64	22.53
4476	NYSE	AUB	Wed, Mar 11, 2015	21.25	21.43	21.12	21.38
4475	NYSE	AUB	Tue, Mar 10, 2015	21.44	21.44	21.02	21.26
4474	NYSE	AUB	Mon, Mar 9, 2015	21.50	21.68	21.45	21.59
4473	NYSE	AUB	Fri, Mar 6, 2015	21.32	21.75	21.30	21.43
4472	NYSE	AUB	Thu, Mar 5, 2015	21.58	21.81	21.17	21.56
4471	NYSE	AUB	Wed, Mar 4, 2015	21.80	21.92	21.51	21.59
4470	NYSE	AUB	Tue, Mar 3, 2015	21.81	22.00	21.64	21.89
4469	NYSE	AUB	Mon, Mar 2, 2015	21.80	22.30	21.66	21.90
4468	NYSE	AUB	Fri, Feb 27, 2015	21.94	22.43	21.84	21.87
4467	NYSE	AUB	Thu, Feb 26, 2015	21.84	22.26	21.69	22.00
4466	NYSE	AUB	Wed, Feb 25, 2015	21.92	22.03	21.70	21.91
4465	NYSE	AUB	Tue, Feb 24, 2015	21.84	22.22	21.68	21.96
4464	NYSE	AUB	Mon, Feb 23, 2015	21.37	21.87	21.34	21.86
4463	NYSE	AUB	Fri, Feb 20, 2015	21.50	21.50	21.10	21.50
4462	NYSE	AUB	Thu, Feb 19, 2015	21.42	21.54	21.28	21.45
4461	NYSE	AUB	Wed, Feb 18, 2015	21.63	21.67	21.32	21.50
4460	NYSE	AUB	Tue, Feb 17, 2015	21.93	22.36	21.62	21.67
4459	NYSE	AUB	Fri, Feb 13, 2015	21.91	22.07	21.60	21.86
4458	NYSE	AUB	Thu, Feb 12, 2015	21.44	21.99	21.44	21.90
4457	NYSE	AUB	Wed, Feb 11, 2015	21.34	22.23	21.12	21.33
4456	NYSE	AUB	Tue, Feb 10, 2015	21.81	22.39	21.25	21.52
4455	NYSE	AUB	Mon, Feb 9, 2015	21.97	22.12	21.48	21.56
4454	NYSE	AUB	Fri, Feb 6, 2015	22.08	22.45	21.91	22.10
4453	NYSE	AUB	Thu, Feb 5, 2015	21.52	22.27	21.52	22.02
4452	NYSE	AUB	Wed, Feb 4, 2015	21.23	22.07	21.18	21.41
4451	NYSE	AUB	Tue, Feb 3, 2015	20.84	22.40	20.71	21.25
4450	NYSE	AUB	Mon, Feb 2, 2015	20.02	20.75	20.02	20.70
4449	NYSE	AUB	Fri, Jan 30, 2015	20.15	20.34	19.92	20.00
4448	NYSE	AUB	Thu, Jan 29, 2015	21.28	21.28	19.92	20.42
4447	NYSE	AUB	Wed, Jan 28, 2015	22.65	22.99	21.37	21.73
4446	NYSE	AUB	Tue, Jan 27, 2015	23.25	23.58	23.12	23.27
4445	NYSE	AUB	Mon, Jan 26, 2015	23.44	23.79	22.93	23.55
4444	NYSE	AUB	Fri, Jan 23, 2015	23.53	23.68	23.23	23.46
4443	NYSE	AUB	Thu, Jan 22, 2015	22.81	23.73	22.50	23.60
4442	NYSE	AUB	Wed, Jan 21, 2015	22.73	23.07	22.58	22.60
4441	NYSE	AUB	Tue, Jan 20, 2015	23.23	23.29	22.76	22.80
4440	NYSE	AUB	Fri, Jan 16, 2015	22.52	23.32	22.52	23.16
4439	NYSE	AUB	Thu, Jan 15, 2015	22.85	23.02	22.56	22.62
4438	NYSE	AUB	Wed, Jan 14, 2015	22.70	23.06	22.56	22.82
4437	NYSE	AUB	Tue, Jan 13, 2015	22.89	23.23	22.59	22.88
4436	NYSE	AUB	Mon, Jan 12, 2015	22.90	23.00	22.57	22.74
4435	NYSE	AUB	Fri, Jan 9, 2015	23.42	23.42	22.90	22.97
4434	NYSE	AUB	Thu, Jan 8, 2015	23.34	23.60	23.16	23.47
4433	NYSE	AUB	Wed, Jan 7, 2015	23.35	23.52	23.00	23.16
4432	NYSE	AUB	Tue, Jan 6, 2015	23.53	23.75	22.81	23.16
4431	NYSE	AUB	Mon, Jan 5, 2015	23.63	23.78	23.39	23.51
4430	NYSE	AUB	Fri, Jan 2, 2015	24.23	24.23	23.38	23.69
4429	NYSE	AUB	Wed, Dec 31, 2014	24.23	24.49	24.04	24.08
4428	NYSE	AUB	Tue, Dec 30, 2014	24.23	24.48	24.18	24.28
4427	NYSE	AUB	Mon, Dec 29, 2014	24.27	24.44	23.67	24.34
4426	NYSE	AUB	Fri, Dec 26, 2014	24.20	24.36	24.07	24.21
4425	NYSE	AUB	Wed, Dec 24, 2014	24.29	24.30	23.67	24.20
4424	NYSE	AUB	Tue, Dec 23, 2014	24.28	24.48	24.08	24.19
4423	NYSE	AUB	Mon, Dec 22, 2014	23.97	24.19	23.72	24.18
4422	NYSE	AUB	Fri, Dec 19, 2014	24.08	24.31	23.81	23.89
4421	NYSE	AUB	Thu, Dec 18, 2014	23.77	24.20	23.54	24.15
4420	NYSE	AUB	Wed, Dec 17, 2014	23.18	23.59	23.00	23.53
4419	NYSE	AUB	Tue, Dec 16, 2014	23.05	23.48	23.05	23.18
4418	NYSE	AUB	Mon, Dec 15, 2014	23.70	23.75	23.19	23.22
4417	NYSE	AUB	Fri, Dec 12, 2014	23.58	23.94	23.49	23.55
4416	NYSE	AUB	Thu, Dec 11, 2014	23.81	24.21	23.71	23.91
4415	NYSE	AUB	Wed, Dec 10, 2014	24.14	24.40	23.55	23.65
4414	NYSE	AUB	Tue, Dec 9, 2014	23.68	24.33	23.51	24.25
4413	NYSE	AUB	Mon, Dec 8, 2014	23.86	24.24	23.78	23.86
4412	NYSE	AUB	Fri, Dec 5, 2014	23.47	24.24	23.47	23.97
4411	NYSE	AUB	Thu, Dec 4, 2014	23.57	23.64	23.27	23.50
4410	NYSE	AUB	Wed, Dec 3, 2014	23.84	24.00	23.54	23.68
4409	NYSE	AUB	Tue, Dec 2, 2014	22.82	24.03	22.78	23.91
4408	NYSE	AUB	Mon, Dec 1, 2014	23.03	23.04	22.62	22.78
4407	NYSE	AUB	Fri, Nov 28, 2014	23.61	23.80	23.01	23.04
4406	NYSE	AUB	Wed, Nov 26, 2014	23.49	23.58	23.38	23.51
4405	NYSE	AUB	Tue, Nov 25, 2014	23.49	23.60	23.38	23.47
4404	NYSE	AUB	Mon, Nov 24, 2014	23.14	23.46	23.05	23.42
4403	NYSE	AUB	Fri, Nov 21, 2014	23.41	23.43	23.04	23.06
4402	NYSE	AUB	Thu, Nov 20, 2014	23.05	23.16	23.03	23.14
4401	NYSE	AUB	Wed, Nov 19, 2014	23.54	24.99	23.10	23.15
4400	NYSE	AUB	Tue, Nov 18, 2014	23.60	23.84	23.49	23.49
4399	NYSE	AUB	Mon, Nov 17, 2014	23.52	23.73	23.50	23.50
4398	NYSE	AUB	Fri, Nov 14, 2014	23.52	23.57	23.39	23.54
4397	NYSE	AUB	Thu, Nov 13, 2014	23.55	23.70	23.35	23.45
4396	NYSE	AUB	Wed, Nov 12, 2014	23.05	23.51	23.05	23.49
4395	NYSE	AUB	Tue, Nov 11, 2014	23.18	23.39	23.05	23.27
4394	NYSE	AUB	Mon, Nov 10, 2014	22.77	23.17	22.77	23.15
4393	NYSE	AUB	Fri, Nov 7, 2014	22.42	22.81	22.34	22.79
4392	NYSE	AUB	Thu, Nov 6, 2014	22.27	22.56	22.16	22.45
4391	NYSE	AUB	Wed, Nov 5, 2014	22.50	22.75	22.28	22.32
4390	NYSE	AUB	Tue, Nov 4, 2014	22.30	22.97	22.28	22.39
4389	NYSE	AUB	Mon, Nov 3, 2014	22.54	22.75	22.34	22.43
4388	NYSE	AUB	Fri, Oct 31, 2014	22.86	22.86	22.37	22.48
4387	NYSE	AUB	Thu, Oct 30, 2014	22.24	22.68	22.04	22.35
4386	NYSE	AUB	Wed, Oct 29, 2014	21.94	22.43	21.68	22.28
4385	NYSE	AUB	Tue, Oct 28, 2014	21.47	22.03	21.33	21.97
4384	NYSE	AUB	Mon, Oct 27, 2014	21.04	21.68	20.78	21.38
4383	NYSE	AUB	Fri, Oct 24, 2014	21.70	21.88	21.11	21.20
4382	NYSE	AUB	Thu, Oct 23, 2014	21.81	22.49	21.53	21.64
4381	NYSE	AUB	Wed, Oct 22, 2014	23.05	23.25	22.15	22.26
4380	NYSE	AUB	Tue, Oct 21, 2014	23.22	23.44	22.84	23.42
4379	NYSE	AUB	Mon, Oct 20, 2014	23.01	23.21	22.74	23.10
4378	NYSE	AUB	Fri, Oct 17, 2014	23.55	23.55	22.90	23.08
4377	NYSE	AUB	Thu, Oct 16, 2014	22.69	23.32	22.64	23.21
4376	NYSE	AUB	Wed, Oct 15, 2014	22.75	23.13	22.41	22.98
4375	NYSE	AUB	Tue, Oct 14, 2014	23.17	23.69	22.93	23.11
4374	NYSE	AUB	Mon, Oct 13, 2014	22.36	23.20	22.28	23.06
4373	NYSE	AUB	Fri, Oct 10, 2014	22.16	22.80	22.06	22.34
4372	NYSE	AUB	Thu, Oct 9, 2014	23.06	23.07	22.26	22.30
4371	NYSE	AUB	Wed, Oct 8, 2014	22.46	23.15	22.44	23.10
4370	NYSE	AUB	Tue, Oct 7, 2014	22.70	22.79	22.42	22.44
4369	NYSE	AUB	Mon, Oct 6, 2014	23.00	23.02	22.77	22.80
4368	NYSE	AUB	Fri, Oct 3, 2014	23.19	23.51	22.97	22.97
4367	NYSE	AUB	Thu, Oct 2, 2014	22.64	23.12	22.64	22.92
4366	NYSE	AUB	Wed, Oct 1, 2014	23.11	23.23	22.63	22.70
4365	NYSE	AUB	Tue, Sep 30, 2014	23.28	23.35	23.06	23.10
4364	NYSE	AUB	Mon, Sep 29, 2014	23.00	23.36	23.00	23.27
4363	NYSE	AUB	Fri, Sep 26, 2014	22.97	23.24	22.85	23.17
4362	NYSE	AUB	Thu, Sep 25, 2014	23.30	23.48	22.85	22.97
4361	NYSE	AUB	Wed, Sep 24, 2014	23.37	23.46	23.21	23.39
4360	NYSE	AUB	Tue, Sep 23, 2014	23.65	23.75	23.20	23.31
4359	NYSE	AUB	Mon, Sep 22, 2014	23.90	24.03	23.62	23.69
4358	NYSE	AUB	Fri, Sep 19, 2014	24.08	24.24	23.90	23.96
4357	NYSE	AUB	Thu, Sep 18, 2014	23.66	24.06	23.52	24.05
4356	NYSE	AUB	Wed, Sep 17, 2014	23.24	23.89	23.15	23.64
4355	NYSE	AUB	Tue, Sep 16, 2014	23.66	23.78	23.42	23.49
4354	NYSE	AUB	Mon, Sep 15, 2014	23.89	23.94	23.56	23.65
4353	NYSE	AUB	Fri, Sep 12, 2014	23.92	24.06	23.64	23.86
4352	NYSE	AUB	Thu, Sep 11, 2014	23.41	23.96	23.41	23.90
4351	NYSE	AUB	Wed, Sep 10, 2014	23.24	23.63	23.24	23.54
4350	NYSE	AUB	Tue, Sep 9, 2014	23.63	23.63	23.15	23.25
4349	NYSE	AUB	Mon, Sep 8, 2014	23.53	23.78	23.53	23.74
4348	NYSE	AUB	Fri, Sep 5, 2014	23.47	23.70	23.47	23.58
4347	NYSE	AUB	Thu, Sep 4, 2014	23.76	23.90	21.86	23.63
4346	NYSE	AUB	Wed, Sep 3, 2014	23.75	23.87	23.54	23.68
4345	NYSE	AUB	Tue, Sep 2, 2014	23.70	23.92	23.55	23.70
4344	NYSE	AUB	Fri, Aug 29, 2014	23.76	23.76	23.50	23.63
4343	NYSE	AUB	Thu, Aug 28, 2014	23.82	23.82	23.55	23.64
4342	NYSE	AUB	Wed, Aug 27, 2014	23.98	23.98	23.78	23.85
4341	NYSE	AUB	Tue, Aug 26, 2014	23.97	24.05	23.83	24.00
4340	NYSE	AUB	Mon, Aug 25, 2014	24.00	24.08	23.76	24.00
4339	NYSE	AUB	Fri, Aug 22, 2014	24.00	24.02	23.86	23.90
4338	NYSE	AUB	Thu, Aug 21, 2014	23.89	24.00	23.51	24.00
4337	NYSE	AUB	Wed, Aug 20, 2014	24.02	24.04	23.76	23.93
4336	NYSE	AUB	Tue, Aug 19, 2014	24.16	24.25	24.03	24.10
4335	NYSE	AUB	Mon, Aug 18, 2014	24.03	24.27	23.85	24.22
4334	NYSE	AUB	Fri, Aug 15, 2014	24.25	24.25	23.58	23.75
4333	NYSE	AUB	Thu, Aug 14, 2014	24.21	24.26	24.08	24.12
4332	NYSE	AUB	Wed, Aug 13, 2014	24.37	24.59	24.21	24.25
4331	NYSE	AUB	Tue, Aug 12, 2014	24.39	24.48	24.26	24.45
4330	NYSE	AUB	Mon, Aug 11, 2014	24.33	24.65	24.28	24.53
4329	NYSE	AUB	Fri, Aug 8, 2014	24.16	24.40	24.05	24.27
4328	NYSE	AUB	Thu, Aug 7, 2014	24.16	24.56	23.85	24.18
4327	NYSE	AUB	Wed, Aug 6, 2014	23.65	24.21	23.65	24.06
4326	NYSE	AUB	Tue, Aug 5, 2014	23.49	23.80	23.27	23.35
4325	NYSE	AUB	Mon, Aug 4, 2014	23.71	24.06	23.27	23.54
4324	NYSE	AUB	Fri, Aug 1, 2014	23.99	24.15	23.46	23.57
4323	NYSE	AUB	Thu, Jul 31, 2014	23.99	24.17	23.76	23.88
4322	NYSE	AUB	Wed, Jul 30, 2014	24.17	24.45	24.00	24.22
4321	NYSE	AUB	Tue, Jul 29, 2014	23.96	24.13	23.74	24.02
4320	NYSE	AUB	Mon, Jul 28, 2014	24.33	24.33	23.80	23.86
4319	NYSE	AUB	Fri, Jul 25, 2014	24.13	24.39	24.13	24.25
4318	NYSE	AUB	Thu, Jul 24, 2014	24.38	24.67	24.24	24.37
4317	NYSE	AUB	Wed, Jul 23, 2014	24.50	24.63	24.34	24.39
4316	NYSE	AUB	Tue, Jul 22, 2014	24.51	24.70	24.18	24.58
4315	NYSE	AUB	Mon, Jul 21, 2014	24.65	24.78	24.52	24.70
4314	NYSE	AUB	Fri, Jul 18, 2014	24.48	25.13	24.30	24.92
4313	NYSE	AUB	Thu, Jul 17, 2014	24.87	25.02	24.33	24.57
4312	NYSE	AUB	Wed, Jul 16, 2014	25.34	25.34	24.95	25.07
4311	NYSE	AUB	Tue, Jul 15, 2014	25.31	25.38	25.06	25.20
4310	NYSE	AUB	Mon, Jul 14, 2014	25.43	25.44	25.21	25.29
4309	NYSE	AUB	Fri, Jul 11, 2014	25.22	25.41	25.02	25.26
4308	NYSE	AUB	Thu, Jul 10, 2014	25.17	25.51	25.08	25.30
4307	NYSE	AUB	Wed, Jul 9, 2014	25.55	25.79	25.47	25.51
4306	NYSE	AUB	Tue, Jul 8, 2014	25.73	25.89	25.40	25.51
4305	NYSE	AUB	Mon, Jul 7, 2014	26.00	26.05	25.72	25.78
4304	NYSE	AUB	Thu, Jul 3, 2014	25.70	26.23	25.70	26.10
4303	NYSE	AUB	Wed, Jul 2, 2014	25.90	26.20	25.58	25.65
4302	NYSE	AUB	Tue, Jul 1, 2014	25.64	26.21	25.64	25.96
4301	NYSE	AUB	Mon, Jun 30, 2014	25.47	25.75	25.35	25.65
4300	NYSE	AUB	Fri, Jun 27, 2014	25.90	26.18	25.43	25.43
4299	NYSE	AUB	Thu, Jun 26, 2014	26.10	26.18	25.74	26.11
4298	NYSE	AUB	Wed, Jun 25, 2014	25.70	26.10	25.58	26.09
4297	NYSE	AUB	Tue, Jun 24, 2014	25.65	26.20	25.63	25.82
4296	NYSE	AUB	Mon, Jun 23, 2014	25.87	26.20	25.63	25.77
4295	NYSE	AUB	Fri, Jun 20, 2014	25.50	25.98	25.38	25.89
4294	NYSE	AUB	Thu, Jun 19, 2014	25.63	25.63	25.30	25.35
4293	NYSE	AUB	Wed, Jun 18, 2014	25.57	25.60	25.30	25.50
4292	NYSE	AUB	Tue, Jun 17, 2014	25.20	25.77	25.20	25.55
4291	NYSE	AUB	Mon, Jun 16, 2014	25.47	25.50	25.20	25.22
4290	NYSE	AUB	Fri, Jun 13, 2014	25.89	25.97	25.47	25.58
4289	NYSE	AUB	Thu, Jun 12, 2014	26.14	26.22	25.59	25.74
4288	NYSE	AUB	Wed, Jun 11, 2014	26.13	26.38	26.02	26.12
4287	NYSE	AUB	Tue, Jun 10, 2014	26.25	26.41	26.10	26.29
4286	NYSE	AUB	Mon, Jun 9, 2014	25.82	26.42	25.82	26.37
4285	NYSE	AUB	Fri, Jun 6, 2014	25.80	26.14	25.42	25.88
4284	NYSE	AUB	Thu, Jun 5, 2014	25.07	25.70	24.95	25.65
4283	NYSE	AUB	Wed, Jun 4, 2014	24.90	25.17	24.89	25.00
4282	NYSE	AUB	Tue, Jun 3, 2014	24.91	25.31	24.82	25.05
4281	NYSE	AUB	Mon, Jun 2, 2014	25.06	25.21	24.62	24.97
4280	NYSE	AUB	Fri, May 30, 2014	25.14	25.34	24.94	24.97
4279	NYSE	AUB	Thu, May 29, 2014	25.23	25.38	24.99	25.02
4278	NYSE	AUB	Wed, May 28, 2014	25.40	25.43	25.13	25.26
4277	NYSE	AUB	Tue, May 27, 2014	25.25	25.77	25.24	25.53
4276	NYSE	AUB	Fri, May 23, 2014	24.88	25.21	24.76	25.19
4275	NYSE	AUB	Thu, May 22, 2014	24.71	24.97	24.71	24.80
4274	NYSE	AUB	Wed, May 21, 2014	24.62	24.92	24.48	24.72
4273	NYSE	AUB	Tue, May 20, 2014	24.86	24.86	24.34	24.59
4272	NYSE	AUB	Mon, May 19, 2014	24.24	24.87	24.17	24.85
4271	NYSE	AUB	Fri, May 16, 2014	24.18	24.33	23.86	24.23
4270	NYSE	AUB	Thu, May 15, 2014	24.40	24.55	23.87	24.27
4269	NYSE	AUB	Wed, May 14, 2014	25.51	25.55	24.43	24.50
4268	NYSE	AUB	Tue, May 13, 2014	25.91	25.99	25.60	25.63
4267	NYSE	AUB	Mon, May 12, 2014	25.43	26.13	25.17	25.91
4266	NYSE	AUB	Fri, May 9, 2014	24.84	25.47	24.82	25.43
4265	NYSE	AUB	Thu, May 8, 2014	25.46	25.51	24.96	25.03
4264	NYSE	AUB	Wed, May 7, 2014	25.07	25.44	24.72	25.42
4263	NYSE	AUB	Tue, May 6, 2014	25.10	25.38	25.02	25.07
4262	NYSE	AUB	Mon, May 5, 2014	25.33	25.39	25.01	25.20
4261	NYSE	AUB	Fri, May 2, 2014	25.61	25.91	25.39	25.50
4260	NYSE	AUB	Thu, May 1, 2014	25.49	25.78	25.11	25.49
4259	NYSE	AUB	Wed, Apr 30, 2014	25.69	25.98	25.27	25.58
4258	NYSE	AUB	Tue, Apr 29, 2014	25.91	25.99	25.59	25.71
4257	NYSE	AUB	Mon, Apr 28, 2014	25.84	26.40	25.62	25.79
4256	NYSE	AUB	Fri, Apr 25, 2014	25.75	25.99	25.75	25.75
4255	NYSE	AUB	Thu, Apr 24, 2014	25.87	25.88	25.67	25.80
4254	NYSE	AUB	Wed, Apr 23, 2014	25.68	25.88	25.45	25.78
4253	NYSE	AUB	Tue, Apr 22, 2014	25.39	25.82	25.34	25.63
4252	NYSE	AUB	Mon, Apr 21, 2014	25.13	25.35	25.00	25.28
4251	NYSE	AUB	Thu, Apr 17, 2014	24.80	25.24	24.80	25.14
4250	NYSE	AUB	Wed, Apr 16, 2014	25.10	25.10	24.68	24.85
4249	NYSE	AUB	Tue, Apr 15, 2014	24.88	25.10	24.52	24.90
4248	NYSE	AUB	Mon, Apr 14, 2014	24.88	25.10	24.57	24.84
4247	NYSE	AUB	Fri, Apr 11, 2014	24.51	25.00	24.45	24.60
4246	NYSE	AUB	Thu, Apr 10, 2014	24.79	24.83	24.51	24.71
4245	NYSE	AUB	Wed, Apr 9, 2014	24.81	24.92	24.62	24.87
4244	NYSE	AUB	Tue, Apr 8, 2014	24.80	24.98	24.60	24.72
4243	NYSE	AUB	Mon, Apr 7, 2014	24.90	25.35	23.95	24.75
4242	NYSE	AUB	Fri, Apr 4, 2014	25.91	25.91	24.73	24.95
4241	NYSE	AUB	Thu, Apr 3, 2014	25.85	25.89	25.59	25.70
4240	NYSE	AUB	Wed, Apr 2, 2014	25.89	25.95	25.46	25.89
4239	NYSE	AUB	Tue, Apr 1, 2014	25.53	25.96	25.36	25.90
4238	NYSE	AUB	Mon, Mar 31, 2014	25.08	25.63	25.05	25.42
4237	NYSE	AUB	Fri, Mar 28, 2014	24.94	25.52	24.83	24.97
4236	NYSE	AUB	Thu, Mar 27, 2014	25.23	25.45	24.81	25.00
4235	NYSE	AUB	Wed, Mar 26, 2014	25.89	25.89	25.27	25.29
4234	NYSE	AUB	Tue, Mar 25, 2014	25.51	25.74	25.36	25.66
4233	NYSE	AUB	Mon, Mar 24, 2014	25.58	25.85	25.38	25.48
4232	NYSE	AUB	Fri, Mar 21, 2014	25.83	26.10	25.37	25.49
4231	NYSE	AUB	Thu, Mar 20, 2014	25.47	25.93	25.47	25.77
4230	NYSE	AUB	Wed, Mar 19, 2014	25.56	25.80	25.30	25.56
4229	NYSE	AUB	Tue, Mar 18, 2014	25.92	25.92	25.45	25.63
4228	NYSE	AUB	Mon, Mar 17, 2014	26.35	26.72	26.24	26.45
4227	NYSE	AUB	Fri, Mar 14, 2014	26.05	26.38	26.01	26.19
4226	NYSE	AUB	Thu, Mar 13, 2014	26.30	26.30	25.90	26.16
4225	NYSE	AUB	Wed, Mar 12, 2014	25.94	26.26	25.74	26.24
4224	NYSE	AUB	Tue, Mar 11, 2014	26.27	26.28	25.98	26.00
4223	NYSE	AUB	Mon, Mar 10, 2014	26.14	26.29	26.03	26.29
4222	NYSE	AUB	Fri, Mar 7, 2014	26.14	26.30	26.07	26.26
4221	NYSE	AUB	Thu, Mar 6, 2014	25.86	26.02	25.74	25.94
4220	NYSE	AUB	Wed, Mar 5, 2014	25.82	25.85	25.53	25.78
4219	NYSE	AUB	Tue, Mar 4, 2014	25.50	26.24	25.25	25.93
4218	NYSE	AUB	Mon, Mar 3, 2014	25.12	25.34	24.95	25.20
4217	NYSE	AUB	Fri, Feb 28, 2014	25.30	25.75	25.10	25.30
4216	NYSE	AUB	Thu, Feb 27, 2014	25.21	25.29	24.37	25.29
4215	NYSE	AUB	Wed, Feb 26, 2014	24.90	25.28	24.89	25.23
4214	NYSE	AUB	Tue, Feb 25, 2014	25.26	25.26	24.78	24.85
4213	NYSE	AUB	Mon, Feb 24, 2014	24.81	25.30	24.81	25.20
4212	NYSE	AUB	Fri, Feb 21, 2014	24.66	25.00	24.46	24.80
4211	NYSE	AUB	Thu, Feb 20, 2014	24.14	24.78	23.93	24.53
4210	NYSE	AUB	Wed, Feb 19, 2014	24.66	24.83	24.16	24.17
4209	NYSE	AUB	Tue, Feb 18, 2014	24.78	25.07	24.57	24.82
4208	NYSE	AUB	Fri, Feb 14, 2014	24.66	24.75	24.26	24.74
4207	NYSE	AUB	Thu, Feb 13, 2014	24.33	24.70	24.24	24.65
4206	NYSE	AUB	Wed, Feb 12, 2014	24.45	24.98	24.23	24.49
4205	NYSE	AUB	Tue, Feb 11, 2014	24.24	24.80	24.09	24.51
4204	NYSE	AUB	Mon, Feb 10, 2014	23.86	24.21	23.63	24.20
4203	NYSE	AUB	Fri, Feb 7, 2014	23.70	23.95	23.46	23.82
4202	NYSE	AUB	Thu, Feb 6, 2014	23.25	23.91	23.15	23.70
4201	NYSE	AUB	Wed, Feb 5, 2014	23.22	23.41	23.00	23.18
4200	NYSE	AUB	Tue, Feb 4, 2014	22.97	23.65	22.87	23.26
4199	NYSE	AUB	Mon, Feb 3, 2014	23.09	23.32	22.69	22.85
4198	NYSE	AUB	Fri, Jan 31, 2014	22.69	23.24	22.62	23.07
4197	NYSE	AUB	Thu, Jan 30, 2014	23.27	23.33	22.57	23.19
4196	NYSE	AUB	Wed, Jan 29, 2014	23.54	24.30	22.94	23.08
4195	NYSE	AUB	Tue, Jan 28, 2014	23.66	23.92	23.51	23.85
4194	NYSE	AUB	Mon, Jan 27, 2014	24.10	24.28	23.58	23.69
4193	NYSE	AUB	Fri, Jan 24, 2014	24.59	24.64	23.91	23.97
4192	NYSE	AUB	Thu, Jan 23, 2014	24.20	24.98	23.89	24.86
4191	NYSE	AUB	Wed, Jan 22, 2014	24.22	24.50	24.16	24.36
4190	NYSE	AUB	Tue, Jan 21, 2014	24.35	24.68	24.06	24.29
4189	NYSE	AUB	Fri, Jan 17, 2014	24.29	24.52	24.20	24.25
4188	NYSE	AUB	Thu, Jan 16, 2014	24.52	24.60	24.15	24.39
4187	NYSE	AUB	Wed, Jan 15, 2014	24.55	24.83	24.28	24.64
4186	NYSE	AUB	Tue, Jan 14, 2014	24.60	24.60	24.32	24.53
4185	NYSE	AUB	Mon, Jan 13, 2014	24.62	24.62	24.25	24.49
4184	NYSE	AUB	Fri, Jan 10, 2014	24.87	24.96	24.50	24.68
4183	NYSE	AUB	Thu, Jan 9, 2014	24.57	24.95	24.57	24.81
4182	NYSE	AUB	Wed, Jan 8, 2014	24.51	24.64	24.30	24.55
4181	NYSE	AUB	Tue, Jan 7, 2014	24.61	24.91	24.38	24.56
4180	NYSE	AUB	Mon, Jan 6, 2014	24.45	24.72	24.39	24.46
4179	NYSE	AUB	Fri, Jan 3, 2014	24.58	24.83	24.35	24.41
4178	NYSE	AUB	Thu, Jan 2, 2014	24.76	24.94	24.44	24.58
4177	NYSE	AUB	Tue, Dec 31, 2013	24.65	25.00	24.52	24.81
4176	NYSE	AUB	Mon, Dec 30, 2013	24.85	24.85	24.58	24.59
4175	NYSE	AUB	Fri, Dec 27, 2013	25.15	25.15	24.70	24.94
4174	NYSE	AUB	Thu, Dec 26, 2013	25.45	25.45	24.86	25.05
4173	NYSE	AUB	Tue, Dec 24, 2013	25.24	25.57	25.01	25.28
4172	NYSE	AUB	Mon, Dec 23, 2013	25.20	25.62	24.93	25.22
4171	NYSE	AUB	Fri, Dec 20, 2013	24.65	25.25	24.56	25.03
4170	NYSE	AUB	Thu, Dec 19, 2013	24.52	24.75	24.38	24.54
4169	NYSE	AUB	Wed, Dec 18, 2013	24.39	24.70	24.25	24.70
4168	NYSE	AUB	Tue, Dec 17, 2013	24.51	24.51	24.20	24.32
4167	NYSE	AUB	Mon, Dec 16, 2013	24.21	24.64	24.21	24.60
4166	NYSE	AUB	Fri, Dec 13, 2013	24.10	24.33	23.88	24.20
4165	NYSE	AUB	Thu, Dec 12, 2013	23.92	24.26	23.79	24.06
4164	NYSE	AUB	Wed, Dec 11, 2013	24.37	24.50	23.88	24.06
4163	NYSE	AUB	Tue, Dec 10, 2013	24.80	24.98	24.23	24.38
4162	NYSE	AUB	Mon, Dec 9, 2013	25.12	25.12	24.80	24.91
4161	NYSE	AUB	Fri, Dec 6, 2013	25.10	25.64	24.73	25.14
4160	NYSE	AUB	Thu, Dec 5, 2013	24.53	24.94	24.43	24.84
4159	NYSE	AUB	Wed, Dec 4, 2013	24.56	25.04	24.38	24.51
4158	NYSE	AUB	Tue, Dec 3, 2013	25.01	25.24	24.57	24.74
4157	NYSE	AUB	Mon, Dec 2, 2013	25.81	25.89	25.09	25.13
4156	NYSE	AUB	Fri, Nov 29, 2013	25.99	25.99	25.67	25.81
4155	NYSE	AUB	Wed, Nov 27, 2013	25.69	25.85	25.57	25.83
4154	NYSE	AUB	Tue, Nov 26, 2013	25.25	25.71	25.18	25.61
4153	NYSE	AUB	Mon, Nov 25, 2013	25.05	25.31	25.00	25.23
4152	NYSE	AUB	Fri, Nov 22, 2013	24.79	25.10	24.51	25.06
4151	NYSE	AUB	Thu, Nov 21, 2013	24.36	24.80	24.23	24.77
4150	NYSE	AUB	Wed, Nov 20, 2013	24.45	24.51	23.96	24.29
4149	NYSE	AUB	Tue, Nov 19, 2013	24.38	24.60	24.07	24.42
4148	NYSE	AUB	Mon, Nov 18, 2013	24.45	24.71	24.28	24.43
4147	NYSE	AUB	Fri, Nov 15, 2013	24.45	24.51	24.27	24.30
4146	NYSE	AUB	Thu, Nov 14, 2013	24.54	24.59	24.39	24.49
4145	NYSE	AUB	Wed, Nov 13, 2013	24.19	24.60	23.78	24.60
4144	NYSE	AUB	Tue, Nov 12, 2013	24.78	24.81	24.36	24.62
4143	NYSE	AUB	Mon, Nov 11, 2013	24.80	24.95	24.56	24.79
4142	NYSE	AUB	Fri, Nov 8, 2013	23.97	25.03	23.97	24.91
4141	NYSE	AUB	Thu, Nov 7, 2013	24.34	24.48	23.87	23.99
4140	NYSE	AUB	Wed, Nov 6, 2013	24.07	24.49	23.84	24.28
4139	NYSE	AUB	Tue, Nov 5, 2013	24.06	24.46	23.89	24.02
4138	NYSE	AUB	Mon, Nov 4, 2013	24.00	24.29	23.78	24.21
4137	NYSE	AUB	Fri, Nov 1, 2013	24.07	24.14	23.41	23.92
4136	NYSE	AUB	Thu, Oct 31, 2013	24.39	24.43	24.12	24.12
4135	NYSE	AUB	Wed, Oct 30, 2013	24.66	24.88	24.30	24.43
4134	NYSE	AUB	Tue, Oct 29, 2013	24.83	25.04	24.31	24.58
4133	NYSE	AUB	Mon, Oct 28, 2013	24.46	24.83	24.30	24.78
4132	NYSE	AUB	Fri, Oct 25, 2013	25.42	25.65	23.97	24.53
4131	NYSE	AUB	Thu, Oct 24, 2013	25.90	25.99	25.36	25.79
4130	NYSE	AUB	Wed, Oct 23, 2013	25.72	26.29	25.57	25.94
4129	NYSE	AUB	Tue, Oct 22, 2013	25.73	26.03	25.50	26.00
4128	NYSE	AUB	Mon, Oct 21, 2013	25.67	25.87	25.56	25.70
4127	NYSE	AUB	Fri, Oct 18, 2013	25.77	25.80	25.49	25.71
4126	NYSE	AUB	Thu, Oct 17, 2013	25.11	25.64	25.04	25.53
4125	NYSE	AUB	Wed, Oct 16, 2013	25.18	25.50	25.16	25.27
4124	NYSE	AUB	Tue, Oct 15, 2013	25.25	25.36	25.05	25.10
4123	NYSE	AUB	Mon, Oct 14, 2013	24.82	25.30	24.82	25.27
4122	NYSE	AUB	Fri, Oct 11, 2013	24.47	25.03	24.35	25.00
4121	NYSE	AUB	Thu, Oct 10, 2013	23.96	24.64	23.88	24.60
4120	NYSE	AUB	Wed, Oct 9, 2013	23.57	23.88	23.43	23.85
4119	NYSE	AUB	Tue, Oct 8, 2013	23.41	23.61	23.28	23.53
4118	NYSE	AUB	Mon, Oct 7, 2013	23.21	23.29	22.99	23.20
4117	NYSE	AUB	Fri, Oct 4, 2013	23.21	23.41	23.07	23.38
4116	NYSE	AUB	Thu, Oct 3, 2013	23.32	23.46	23.09	23.27
4115	NYSE	AUB	Wed, Oct 2, 2013	23.33	23.50	23.26	23.39
4114	NYSE	AUB	Tue, Oct 1, 2013	23.37	23.59	23.27	23.51
4113	NYSE	AUB	Mon, Sep 30, 2013	23.04	23.52	22.98	23.37
4112	NYSE	AUB	Fri, Sep 27, 2013	23.02	23.38	22.91	23.32
4111	NYSE	AUB	Thu, Sep 26, 2013	23.38	23.54	23.02	23.20
4110	NYSE	AUB	Wed, Sep 25, 2013	23.34	23.53	23.09	23.25
4109	NYSE	AUB	Tue, Sep 24, 2013	23.11	23.49	22.96	23.29
4108	NYSE	AUB	Mon, Sep 23, 2013	23.10	23.31	22.73	23.18
4107	NYSE	AUB	Fri, Sep 20, 2013	23.00	23.28	22.90	23.13
4106	NYSE	AUB	Thu, Sep 19, 2013	22.90	22.95	22.63	22.92
4105	NYSE	AUB	Wed, Sep 18, 2013	22.78	23.29	22.61	22.90
4104	NYSE	AUB	Tue, Sep 17, 2013	22.46	22.85	22.45	22.82
4103	NYSE	AUB	Mon, Sep 16, 2013	22.70	22.70	22.35	22.49
4102	NYSE	AUB	Fri, Sep 13, 2013	22.28	22.55	22.17	22.52
4101	NYSE	AUB	Thu, Sep 12, 2013	22.39	22.67	22.15	22.18
4100	NYSE	AUB	Wed, Sep 11, 2013	22.57	22.63	22.36	22.43
4099	NYSE	AUB	Tue, Sep 10, 2013	22.54	22.66	22.32	22.58
4098	NYSE	AUB	Mon, Sep 9, 2013	22.37	22.45	22.20	22.40
4097	NYSE	AUB	Fri, Sep 6, 2013	22.33	22.36	21.96	22.27
4096	NYSE	AUB	Thu, Sep 5, 2013	21.99	22.40	21.99	22.23
4095	NYSE	AUB	Wed, Sep 4, 2013	21.80	22.11	21.80	22.10
4094	NYSE	AUB	Tue, Sep 3, 2013	21.60	22.13	21.60	21.82
4093	NYSE	AUB	Fri, Aug 30, 2013	22.05	22.16	21.25	21.39
4092	NYSE	AUB	Thu, Aug 29, 2013	21.88	22.30	21.73	22.07
4091	NYSE	AUB	Wed, Aug 28, 2013	21.53	22.06	21.45	21.85
4090	NYSE	AUB	Tue, Aug 27, 2013	22.07	22.16	21.42	21.51
4089	NYSE	AUB	Mon, Aug 26, 2013	22.45	22.60	22.20	22.24
4088	NYSE	AUB	Fri, Aug 23, 2013	22.40	22.52	22.25	22.42
4087	NYSE	AUB	Thu, Aug 22, 2013	22.07	22.49	22.07	22.35
4086	NYSE	AUB	Wed, Aug 21, 2013	22.02	22.13	21.68	21.98
4085	NYSE	AUB	Tue, Aug 20, 2013	21.70	22.30	21.70	22.00
4084	NYSE	AUB	Mon, Aug 19, 2013	21.43	21.76	21.40	21.58
4083	NYSE	AUB	Fri, Aug 16, 2013	21.36	21.79	21.25	21.71
4082	NYSE	AUB	Thu, Aug 15, 2013	21.88	22.07	21.38	21.43
4081	NYSE	AUB	Wed, Aug 14, 2013	22.27	22.36	21.95	21.99
4080	NYSE	AUB	Tue, Aug 13, 2013	22.30	22.45	22.14	22.35
4079	NYSE	AUB	Mon, Aug 12, 2013	22.21	22.35	22.15	22.29
4078	NYSE	AUB	Fri, Aug 9, 2013	22.30	22.40	22.17	22.30
4077	NYSE	AUB	Thu, Aug 8, 2013	22.30	22.30	21.99	22.29
4076	NYSE	AUB	Wed, Aug 7, 2013	22.15	22.17	21.94	22.14
4075	NYSE	AUB	Tue, Aug 6, 2013	22.40	22.40	22.06	22.14
4074	NYSE	AUB	Mon, Aug 5, 2013	22.40	22.45	22.24	22.39
4073	NYSE	AUB	Fri, Aug 2, 2013	22.18	22.43	21.90	22.43
4072	NYSE	AUB	Thu, Aug 1, 2013	22.33	22.43	22.12	22.30
4071	NYSE	AUB	Wed, Jul 31, 2013	22.38	22.50	22.06	22.10
4070	NYSE	AUB	Tue, Jul 30, 2013	22.36	22.52	22.13	22.24
4069	NYSE	AUB	Mon, Jul 29, 2013	22.51	22.52	22.12	22.22
4068	NYSE	AUB	Fri, Jul 26, 2013	22.51	22.72	22.41	22.49
4067	NYSE	AUB	Thu, Jul 25, 2013	22.65	22.86	22.50	22.68
4066	NYSE	AUB	Wed, Jul 24, 2013	22.75	22.77	22.53	22.67
4065	NYSE	AUB	Tue, Jul 23, 2013	22.88	22.88	22.46	22.80
4064	NYSE	AUB	Mon, Jul 22, 2013	22.55	22.90	21.35	22.75
4063	NYSE	AUB	Fri, Jul 19, 2013	22.50	22.70	22.47	22.60
4062	NYSE	AUB	Thu, Jul 18, 2013	22.10	22.59	22.04	22.48
4061	NYSE	AUB	Wed, Jul 17, 2013	22.09	22.13	21.93	21.99
4060	NYSE	AUB	Tue, Jul 16, 2013	22.06	22.06	21.67	21.94
4059	NYSE	AUB	Mon, Jul 15, 2013	21.79	22.15	21.74	21.98
4058	NYSE	AUB	Fri, Jul 12, 2013	21.41	21.75	21.39	21.74
4057	NYSE	AUB	Thu, Jul 11, 2013	21.76	21.76	21.36	21.42
4056	NYSE	AUB	Wed, Jul 10, 2013	21.50	21.73	21.41	21.52
4055	NYSE	AUB	Tue, Jul 9, 2013	21.59	21.68	21.20	21.57
4054	NYSE	AUB	Mon, Jul 8, 2013	21.65	21.80	21.37	21.57
4053	NYSE	AUB	Fri, Jul 5, 2013	21.46	21.67	20.89	21.67
4052	NYSE	AUB	Wed, Jul 3, 2013	20.79	21.22	20.74	21.14
4051	NYSE	AUB	Tue, Jul 2, 2013	20.80	21.05	20.59	20.81
4050	NYSE	AUB	Mon, Jul 1, 2013	20.62	20.89	20.48	20.80
4049	NYSE	AUB	Fri, Jun 28, 2013	20.39	20.82	20.21	20.59
4048	NYSE	AUB	Thu, Jun 27, 2013	20.35	20.77	20.11	20.46
4047	NYSE	AUB	Wed, Jun 26, 2013	20.24	20.37	20.03	20.25
4046	NYSE	AUB	Tue, Jun 25, 2013	20.01	20.23	19.75	20.06
4045	NYSE	AUB	Mon, Jun 24, 2013	19.78	20.11	19.78	19.83
4044	NYSE	AUB	Fri, Jun 21, 2013	19.98	20.04	19.77	19.97
4043	NYSE	AUB	Thu, Jun 20, 2013	19.80	20.00	19.68	19.93
4042	NYSE	AUB	Wed, Jun 19, 2013	19.93	20.00	19.75	19.97
4041	NYSE	AUB	Tue, Jun 18, 2013	20.01	20.12	19.75	20.00
4040	NYSE	AUB	Mon, Jun 17, 2013	20.37	20.48	19.93	20.00
4039	NYSE	AUB	Fri, Jun 14, 2013	20.25	20.32	20.00	20.25
4038	NYSE	AUB	Thu, Jun 13, 2013	20.18	20.25	19.65	20.25
4037	NYSE	AUB	Wed, Jun 12, 2013	19.81	19.86	19.58	19.78
4036	NYSE	AUB	Tue, Jun 11, 2013	19.59	19.78	19.50	19.65
4035	NYSE	AUB	Mon, Jun 10, 2013	19.05	20.25	18.60	19.76
4034	NYSE	AUB	Fri, Jun 7, 2013	20.09	20.24	19.84	20.02
4033	NYSE	AUB	Thu, Jun 6, 2013	19.67	19.89	19.40	19.89
4032	NYSE	AUB	Wed, Jun 5, 2013	19.98	20.08	19.67	19.71
4031	NYSE	AUB	Tue, Jun 4, 2013	20.29	20.30	19.74	20.04
4030	NYSE	AUB	Mon, Jun 3, 2013	20.02	20.41	19.94	20.30
4029	NYSE	AUB	Fri, May 31, 2013	20.07	20.15	19.93	20.02
4028	NYSE	AUB	Thu, May 30, 2013	19.82	20.26	19.99	20.14
4027	NYSE	AUB	Wed, May 29, 2013	20.15	20.33	19.81	19.97
4026	NYSE	AUB	Tue, May 28, 2013	20.25	20.75	20.12	20.30
4025	NYSE	AUB	Fri, May 24, 2013	19.84	20.30	19.84	20.21
4024	NYSE	AUB	Thu, May 23, 2013	19.90	20.25	19.90	20.20
4023	NYSE	AUB	Wed, May 22, 2013	20.09	20.22	19.92	20.09
4022	NYSE	AUB	Tue, May 21, 2013	20.24	20.25	20.06	20.13
4021	NYSE	AUB	Mon, May 20, 2013	20.17	20.27	20.03	20.24
4020	NYSE	AUB	Fri, May 17, 2013	20.08	20.25	20.01	20.18
4019	NYSE	AUB	Thu, May 16, 2013	20.06	20.14	19.94	20.05
4018	NYSE	AUB	Wed, May 15, 2013	19.88	20.20	19.88	20.11
4017	NYSE	AUB	Tue, May 14, 2013	19.94	20.04	19.94	20.01
4016	NYSE	AUB	Mon, May 13, 2013	20.09	20.15	19.52	19.99
4015	NYSE	AUB	Fri, May 10, 2013	19.53	21.40	19.53	20.05
4014	NYSE	AUB	Thu, May 9, 2013	19.24	19.64	19.24	19.45
4013	NYSE	AUB	Wed, May 8, 2013	18.97	19.37	18.95	19.21
4012	NYSE	AUB	Tue, May 7, 2013	18.62	19.13	18.55	19.06
4011	NYSE	AUB	Mon, May 6, 2013	18.48	18.74	18.39	18.61
4010	NYSE	AUB	Fri, May 3, 2013	18.82	19.44	18.40	18.48
4009	NYSE	AUB	Thu, May 2, 2013	18.26	18.82	18.20	18.58
4008	NYSE	AUB	Wed, May 1, 2013	18.80	18.80	18.05	18.25
4007	NYSE	AUB	Tue, Apr 30, 2013	18.59	18.91	18.54	18.91
4006	NYSE	AUB	Mon, Apr 29, 2013	18.46	18.80	18.46	18.67
4005	NYSE	AUB	Fri, Apr 26, 2013	18.77	18.81	18.12	18.46
4004	NYSE	AUB	Thu, Apr 25, 2013	18.56	18.99	18.34	18.77
4003	NYSE	AUB	Wed, Apr 24, 2013	18.90	18.90	18.35	18.47
4002	NYSE	AUB	Tue, Apr 23, 2013	18.72	18.97	18.56	18.97
4001	NYSE	AUB	Mon, Apr 22, 2013	18.58	18.77	18.30	18.63
4000	NYSE	AUB	Fri, Apr 19, 2013	18.46	18.85	18.42	18.64
3999	NYSE	AUB	Thu, Apr 18, 2013	18.50	18.67	18.35	18.54
3998	NYSE	AUB	Wed, Apr 17, 2013	18.39	18.92	18.20	18.41
3997	NYSE	AUB	Tue, Apr 16, 2013	18.43	18.60	18.25	18.50
3996	NYSE	AUB	Mon, Apr 15, 2013	18.94	19.08	18.01	18.24
3995	NYSE	AUB	Fri, Apr 12, 2013	19.10	19.19	18.91	19.08
3994	NYSE	AUB	Thu, Apr 11, 2013	19.23	19.44	19.07	19.11
3993	NYSE	AUB	Wed, Apr 10, 2013	18.92	19.38	18.92	19.31
3992	NYSE	AUB	Tue, Apr 9, 2013	19.01	19.25	18.85	18.87
3991	NYSE	AUB	Mon, Apr 8, 2013	19.02	19.09	18.71	19.04
3990	NYSE	AUB	Fri, Apr 5, 2013	18.91	19.14	18.75	19.03
3989	NYSE	AUB	Thu, Apr 4, 2013	19.31	19.40	19.01	19.24
3988	NYSE	AUB	Wed, Apr 3, 2013	19.51	19.51	19.00	19.24
3987	NYSE	AUB	Tue, Apr 2, 2013	19.42	19.69	19.15	19.42
3986	NYSE	AUB	Mon, Apr 1, 2013	19.50	19.53	19.08	19.39
3985	NYSE	AUB	Thu, Mar 28, 2013	19.86	19.92	19.56	19.56
3984	NYSE	AUB	Wed, Mar 27, 2013	19.77	19.86	19.65	19.77
3983	NYSE	AUB	Tue, Mar 26, 2013	19.87	19.98	19.69	19.84
3982	NYSE	AUB	Mon, Mar 25, 2013	19.85	20.01	19.67	19.73
3981	NYSE	AUB	Fri, Mar 22, 2013	19.90	19.99	19.80	19.84
3980	NYSE	AUB	Thu, Mar 21, 2013	19.85	20.03	19.76	19.80
3979	NYSE	AUB	Wed, Mar 20, 2013	19.87	20.25	19.85	19.93
3978	NYSE	AUB	Tue, Mar 19, 2013	19.64	19.82	19.58	19.77
3977	NYSE	AUB	Mon, Mar 18, 2013	19.65	19.84	19.58	19.65
3976	NYSE	AUB	Fri, Mar 15, 2013	19.68	19.87	19.59	19.81
3975	NYSE	AUB	Thu, Mar 14, 2013	19.60	19.93	19.55	19.63
3974	NYSE	AUB	Wed, Mar 13, 2013	19.54	19.59	19.45	19.51
3973	NYSE	AUB	Tue, Mar 12, 2013	19.53	19.59	19.40	19.51
3972	NYSE	AUB	Mon, Mar 11, 2013	19.62	19.64	19.43	19.50
3971	NYSE	AUB	Fri, Mar 8, 2013	19.45	19.87	19.40	19.60
3970	NYSE	AUB	Thu, Mar 7, 2013	19.03	19.32	18.90	19.30
3969	NYSE	AUB	Wed, Mar 6, 2013	19.29	19.31	18.90	19.09
3968	NYSE	AUB	Tue, Mar 5, 2013	19.32	19.60	19.18	19.32
3967	NYSE	AUB	Mon, Mar 4, 2013	18.89	19.35	18.89	19.21
3966	NYSE	AUB	Fri, Mar 1, 2013	18.00	19.06	18.00	18.97
3965	NYSE	AUB	Thu, Feb 28, 2013	18.05	18.25	18.00	18.15
3964	NYSE	AUB	Wed, Feb 27, 2013	17.85	18.10	17.85	18.07
3963	NYSE	AUB	Tue, Feb 26, 2013	17.73	18.00	17.73	17.87
3962	NYSE	AUB	Mon, Feb 25, 2013	18.00	18.00	17.60	17.64
3961	NYSE	AUB	Fri, Feb 22, 2013	18.00	18.06	17.77	17.97
3960	NYSE	AUB	Thu, Feb 21, 2013	17.65	18.06	17.39	17.99
3959	NYSE	AUB	Wed, Feb 20, 2013	18.18	18.22	17.99	18.01
3958	NYSE	AUB	Tue, Feb 19, 2013	17.86	18.28	17.79	18.18
3957	NYSE	AUB	Fri, Feb 15, 2013	17.82	17.91	17.70	17.87
3956	NYSE	AUB	Thu, Feb 14, 2013	17.76	17.87	17.65	17.76
3955	NYSE	AUB	Wed, Feb 13, 2013	17.94	18.00	17.70	17.80
3954	NYSE	AUB	Tue, Feb 12, 2013	17.97	18.22	17.70	18.00
3953	NYSE	AUB	Mon, Feb 11, 2013	17.77	17.99	17.75	17.90
3952	NYSE	AUB	Fri, Feb 8, 2013	17.74	17.79	17.53	17.75
3951	NYSE	AUB	Thu, Feb 7, 2013	17.78	17.81	17.00	17.70
3950	NYSE	AUB	Wed, Feb 6, 2013	17.59	17.89	17.55	17.83
3949	NYSE	AUB	Tue, Feb 5, 2013	17.89	18.14	17.65	17.68
3948	NYSE	AUB	Mon, Feb 4, 2013	17.79	18.12	17.60	17.77
3947	NYSE	AUB	Fri, Feb 1, 2013	17.49	17.73	17.46	17.68
3946	NYSE	AUB	Thu, Jan 31, 2013	17.21	17.54	17.20	17.48
3945	NYSE	AUB	Wed, Jan 30, 2013	17.35	17.50	17.03	17.20
3944	NYSE	AUB	Tue, Jan 29, 2013	17.28	17.45	17.19	17.35
3943	NYSE	AUB	Mon, Jan 28, 2013	16.90	17.25	16.86	17.23
3942	NYSE	AUB	Fri, Jan 25, 2013	17.00	17.09	16.61	16.83
3941	NYSE	AUB	Thu, Jan 24, 2013	16.28	16.65	16.27	16.52
3940	NYSE	AUB	Wed, Jan 23, 2013	16.39	16.39	16.09	16.27
3939	NYSE	AUB	Tue, Jan 22, 2013	16.29	16.35	16.15	16.35
3938	NYSE	AUB	Fri, Jan 18, 2013	16.23	16.30	16.18	16.25
3937	NYSE	AUB	Thu, Jan 17, 2013	16.31	16.31	16.02	16.28
3936	NYSE	AUB	Wed, Jan 16, 2013	16.33	16.42	16.21	16.26
3935	NYSE	AUB	Tue, Jan 15, 2013	16.33	16.38	16.30	16.32
3934	NYSE	AUB	Mon, Jan 14, 2013	16.35	16.49	16.27	16.45
3933	NYSE	AUB	Fri, Jan 11, 2013	16.49	16.49	16.19	16.39
3932	NYSE	AUB	Thu, Jan 10, 2013	16.22	16.48	16.08	16.46
3931	NYSE	AUB	Wed, Jan 9, 2013	16.14	16.26	16.01	16.17
3930	NYSE	AUB	Tue, Jan 8, 2013	16.03	16.20	15.91	16.06
3929	NYSE	AUB	Mon, Jan 7, 2013	16.11	16.24	15.95	15.99
3928	NYSE	AUB	Fri, Jan 4, 2013	16.27	16.27	15.97	16.16
3927	NYSE	AUB	Thu, Jan 3, 2013	16.40	16.41	16.05	16.16
3926	NYSE	AUB	Wed, Jan 2, 2013	16.00	16.41	15.87	16.34
3925	NYSE	AUB	Mon, Dec 31, 2012	15.43	15.78	15.36	15.77
3924	NYSE	AUB	Fri, Dec 28, 2012	15.50	15.67	15.45	15.46
3923	NYSE	AUB	Thu, Dec 27, 2012	15.50	15.61	15.22	15.54
3922	NYSE	AUB	Wed, Dec 26, 2012	15.65	15.73	15.54	15.54
3921	NYSE	AUB	Mon, Dec 24, 2012	15.64	15.67	15.56	15.62
3920	NYSE	AUB	Fri, Dec 21, 2012	15.70	15.92	15.31	15.65
3919	NYSE	AUB	Thu, Dec 20, 2012	15.32	15.44	15.32	15.38
3918	NYSE	AUB	Wed, Dec 19, 2012	15.58	15.58	15.32	15.36
3917	NYSE	AUB	Tue, Dec 18, 2012	15.50	15.56	15.32	15.56
3916	NYSE	AUB	Mon, Dec 17, 2012	15.18	15.60	15.02	15.53
3915	NYSE	AUB	Fri, Dec 14, 2012	15.29	15.39	15.20	15.26
3914	NYSE	AUB	Thu, Dec 13, 2012	15.42	15.49	15.33	15.37
3913	NYSE	AUB	Wed, Dec 12, 2012	15.48	15.52	15.21	15.32
3912	NYSE	AUB	Tue, Dec 11, 2012	15.42	15.56	15.27	15.50
3911	NYSE	AUB	Mon, Dec 10, 2012	15.50	15.58	15.36	15.51
3910	NYSE	AUB	Fri, Dec 7, 2012	15.61	15.61	15.38	15.45
3909	NYSE	AUB	Thu, Dec 6, 2012	15.50	15.62	15.32	15.50
3908	NYSE	AUB	Wed, Dec 5, 2012	15.48	15.60	15.35	15.48
3907	NYSE	AUB	Tue, Dec 4, 2012	15.35	15.47	15.07	15.38
3906	NYSE	AUB	Mon, Dec 3, 2012	15.43	15.44	15.01	15.37
3905	NYSE	AUB	Fri, Nov 30, 2012	15.25	15.34	15.07	15.29
3904	NYSE	AUB	Thu, Nov 29, 2012	15.24	15.35	15.10	15.22
3903	NYSE	AUB	Wed, Nov 28, 2012	15.36	15.43	14.86	15.09
3902	NYSE	AUB	Tue, Nov 27, 2012	15.25	15.51	15.20	15.36
3901	NYSE	AUB	Mon, Nov 26, 2012	14.77	15.25	14.62	15.20
3900	NYSE	AUB	Fri, Nov 23, 2012	14.54	14.59	14.37	14.43
3899	NYSE	AUB	Wed, Nov 21, 2012	14.53	14.53	14.26	14.41
3898	NYSE	AUB	Tue, Nov 20, 2012	14.55	14.64	14.34	14.45
3897	NYSE	AUB	Mon, Nov 19, 2012	14.57	14.68	14.50	14.53
3896	NYSE	AUB	Fri, Nov 16, 2012	14.42	14.50	14.23	14.41
3895	NYSE	AUB	Thu, Nov 15, 2012	14.57	14.82	14.37	14.50
3894	NYSE	AUB	Wed, Nov 14, 2012	14.69	14.95	14.50	14.58
3893	NYSE	AUB	Tue, Nov 13, 2012	15.16	15.34	14.72	14.74
3892	NYSE	AUB	Mon, Nov 12, 2012	14.91	15.45	14.91	15.25
3891	NYSE	AUB	Fri, Nov 9, 2012	14.65	15.03	14.61	14.90
3890	NYSE	AUB	Thu, Nov 8, 2012	15.22	15.37	14.69	14.70
3889	NYSE	AUB	Wed, Nov 7, 2012	15.37	15.44	14.91	15.19
3888	NYSE	AUB	Tue, Nov 6, 2012	15.45	15.58	15.36	15.51
3887	NYSE	AUB	Mon, Nov 5, 2012	15.39	15.51	15.30	15.46
3886	NYSE	AUB	Fri, Nov 2, 2012	15.50	15.76	15.26	15.34
3885	NYSE	AUB	Thu, Nov 1, 2012	15.52	15.75	15.31	15.50
3884	NYSE	AUB	Wed, Oct 31, 2012	15.55	15.73	15.19	15.70
3883	NYSE	AUB	Fri, Oct 26, 2012	15.55	15.73	15.27	15.50
3882	NYSE	AUB	Thu, Oct 25, 2012	15.40	15.55	15.35	15.55
3881	NYSE	AUB	Wed, Oct 24, 2012	14.76	15.48	14.74	15.30
3880	NYSE	AUB	Tue, Oct 23, 2012	15.22	15.53	15.11	15.44
3879	NYSE	AUB	Mon, Oct 22, 2012	15.15	15.60	15.12	15.22
3878	NYSE	AUB	Fri, Oct 19, 2012	14.87	15.17	14.63	15.07
3877	NYSE	AUB	Thu, Oct 18, 2012	15.72	15.75	15.01	15.04
3876	NYSE	AUB	Wed, Oct 17, 2012	15.57	15.75	15.42	15.71
3875	NYSE	AUB	Tue, Oct 16, 2012	15.76	15.90	15.50	15.52
3874	NYSE	AUB	Mon, Oct 15, 2012	15.73	15.80	15.52	15.70
3873	NYSE	AUB	Fri, Oct 12, 2012	15.81	15.84	15.50	15.63
3872	NYSE	AUB	Thu, Oct 11, 2012	15.75	16.00	15.75	15.83
3871	NYSE	AUB	Wed, Oct 10, 2012	15.48	15.75	15.44	15.67
3870	NYSE	AUB	Tue, Oct 9, 2012	15.73	15.89	15.50	15.50
3869	NYSE	AUB	Mon, Oct 8, 2012	15.94	15.96	15.65	15.75
3868	NYSE	AUB	Fri, Oct 5, 2012	15.80	16.29	15.78	15.85
3867	NYSE	AUB	Thu, Oct 4, 2012	15.86	15.86	15.62	15.75
3866	NYSE	AUB	Wed, Oct 3, 2012	15.95	16.00	15.73	15.74
3865	NYSE	AUB	Tue, Oct 2, 2012	15.82	15.89	15.74	15.87
3864	NYSE	AUB	Mon, Oct 1, 2012	15.59	15.92	15.59	15.78
3863	NYSE	AUB	Fri, Sep 28, 2012	15.62	15.81	15.48	15.56
3862	NYSE	AUB	Thu, Sep 27, 2012	15.51	15.74	15.46	15.72
3861	NYSE	AUB	Wed, Sep 26, 2012	15.50	15.80	15.45	15.60
3860	NYSE	AUB	Tue, Sep 25, 2012	15.53	15.65	15.40	15.47
3859	NYSE	AUB	Mon, Sep 24, 2012	15.41	15.60	15.32	15.46
3858	NYSE	AUB	Fri, Sep 21, 2012	15.33	15.53	15.31	15.44
3857	NYSE	AUB	Thu, Sep 20, 2012	15.09	15.19	14.84	15.03
3856	NYSE	AUB	Wed, Sep 19, 2012	15.47	15.49	15.14	15.24
3855	NYSE	AUB	Tue, Sep 18, 2012	15.28	15.42	15.07	15.38
3854	NYSE	AUB	Mon, Sep 17, 2012	15.24	15.37	15.07	15.34
3853	NYSE	AUB	Fri, Sep 14, 2012	15.60	15.60	15.26	15.39
3852	NYSE	AUB	Thu, Sep 13, 2012	15.32	15.60	15.19	15.59
3851	NYSE	AUB	Wed, Sep 12, 2012	15.38	15.38	15.12	15.33
3850	NYSE	AUB	Tue, Sep 11, 2012	15.23	15.39	15.00	15.29
3849	NYSE	AUB	Mon, Sep 10, 2012	15.32	15.44	15.09	15.17
3848	NYSE	AUB	Fri, Sep 7, 2012	15.27	15.46	15.19	15.39
3847	NYSE	AUB	Thu, Sep 6, 2012	14.97	15.39	14.87	15.18
3846	NYSE	AUB	Wed, Sep 5, 2012	14.99	14.99	14.78	14.91
3845	NYSE	AUB	Tue, Sep 4, 2012	14.76	14.95	14.56	14.87
3844	NYSE	AUB	Fri, Aug 31, 2012	14.86	14.86	14.53	14.68
3843	NYSE	AUB	Thu, Aug 30, 2012	14.86	14.86	14.63	14.69
3842	NYSE	AUB	Wed, Aug 29, 2012	14.69	14.95	14.69	14.90
3841	NYSE	AUB	Tue, Aug 28, 2012	14.51	14.98	14.51	14.74
3840	NYSE	AUB	Mon, Aug 27, 2012	14.74	14.80	14.60	14.74
3839	NYSE	AUB	Fri, Aug 24, 2012	14.54	14.92	14.54	14.69
3838	NYSE	AUB	Thu, Aug 23, 2012	14.90	14.95	14.60	14.63
3837	NYSE	AUB	Wed, Aug 22, 2012	15.15	15.15	14.94	14.97
3836	NYSE	AUB	Tue, Aug 21, 2012	15.34	15.56	15.13	15.15
3835	NYSE	AUB	Mon, Aug 20, 2012	15.06	15.32	14.80	15.30
3834	NYSE	AUB	Fri, Aug 17, 2012	14.87	15.21	14.78	15.16
3833	NYSE	AUB	Thu, Aug 16, 2012	14.72	14.99	14.64	14.93
3832	NYSE	AUB	Wed, Aug 15, 2012	14.71	14.83	14.55	14.82
3831	NYSE	AUB	Tue, Aug 14, 2012	14.93	14.94	14.69	14.85
3830	NYSE	AUB	Mon, Aug 13, 2012	14.69	14.86	14.53	14.77
3829	NYSE	AUB	Fri, Aug 10, 2012	14.87	15.01	14.67	14.83
3828	NYSE	AUB	Thu, Aug 9, 2012	14.99	15.11	14.81	14.87
3827	NYSE	AUB	Wed, Aug 8, 2012	15.01	15.19	14.88	14.94
3826	NYSE	AUB	Tue, Aug 7, 2012	15.07	15.31	14.91	15.06
3825	NYSE	AUB	Mon, Aug 6, 2012	15.09	15.32	14.95	14.98
3824	NYSE	AUB	Fri, Aug 3, 2012	14.94	15.47	14.81	15.05
3823	NYSE	AUB	Thu, Aug 2, 2012	14.68	14.91	14.64	14.70
3822	NYSE	AUB	Wed, Aug 1, 2012	15.31	15.41	14.63	14.67
3821	NYSE	AUB	Tue, Jul 31, 2012	14.98	15.37	14.98	15.27
3820	NYSE	AUB	Mon, Jul 30, 2012	15.26	15.43	15.00	15.08
3819	NYSE	AUB	Fri, Jul 27, 2012	15.26	15.33	15.10	15.25
3818	NYSE	AUB	Thu, Jul 26, 2012	15.42	15.48	15.16	15.22
3817	NYSE	AUB	Wed, Jul 25, 2012	15.14	15.26	14.91	15.13
3816	NYSE	AUB	Tue, Jul 24, 2012	14.78	15.00	14.78	14.96
3815	NYSE	AUB	Mon, Jul 23, 2012	14.78	15.00	14.74	14.75
3814	NYSE	AUB	Fri, Jul 20, 2012	15.00	15.09	14.93	15.03
3813	NYSE	AUB	Thu, Jul 19, 2012	15.31	15.31	15.13	15.13
3812	NYSE	AUB	Wed, Jul 18, 2012	15.24	15.46	15.04	15.32
3811	NYSE	AUB	Tue, Jul 17, 2012	15.24	15.36	15.05	15.22
3810	NYSE	AUB	Mon, Jul 16, 2012	15.20	15.20	14.95	15.15
3809	NYSE	AUB	Fri, Jul 13, 2012	15.09	15.49	15.09	15.24
3808	NYSE	AUB	Thu, Jul 12, 2012	14.97	15.16	14.80	15.08
3807	NYSE	AUB	Wed, Jul 11, 2012	14.92	15.09	14.90	15.05
3806	NYSE	AUB	Tue, Jul 10, 2012	14.99	15.03	14.79	14.93
3805	NYSE	AUB	Mon, Jul 9, 2012	14.59	14.98	14.57	14.89
3804	NYSE	AUB	Fri, Jul 6, 2012	14.45	14.75	14.45	14.67
3803	NYSE	AUB	Thu, Jul 5, 2012	14.46	14.70	14.39	14.62
3802	NYSE	AUB	Tue, Jul 3, 2012	14.52	14.65	14.31	14.51
3801	NYSE	AUB	Mon, Jul 2, 2012	14.51	14.68	14.35	14.48
3800	NYSE	AUB	Fri, Jun 29, 2012	14.61	14.65	14.25	14.45
3799	NYSE	AUB	Thu, Jun 28, 2012	14.29	14.29	13.98	14.29
3798	NYSE	AUB	Wed, Jun 27, 2012	14.27	14.42	14.19	14.41
3797	NYSE	AUB	Tue, Jun 26, 2012	14.07	14.45	14.00	14.29
3796	NYSE	AUB	Mon, Jun 25, 2012	14.18	14.32	14.07	14.08
3795	NYSE	AUB	Fri, Jun 22, 2012	14.26	14.50	14.23	14.48
3794	NYSE	AUB	Thu, Jun 21, 2012	14.43	14.50	14.08	14.10
3793	NYSE	AUB	Wed, Jun 20, 2012	14.44	14.48	14.25	14.40
3792	NYSE	AUB	Tue, Jun 19, 2012	14.22	14.75	14.04	14.41
3791	NYSE	AUB	Mon, Jun 18, 2012	14.34	14.49	14.08	14.19
3790	NYSE	AUB	Fri, Jun 15, 2012	14.10	14.54	13.91	14.50
3789	NYSE	AUB	Thu, Jun 14, 2012	13.86	14.19	13.78	14.16
3788	NYSE	AUB	Wed, Jun 13, 2012	14.03	14.29	13.69	13.81
3787	NYSE	AUB	Tue, Jun 12, 2012	13.82	14.17	13.65	14.09
3786	NYSE	AUB	Mon, Jun 11, 2012	14.44	14.44	13.66	13.69
3785	NYSE	AUB	Fri, Jun 8, 2012	13.87	14.37	13.84	14.33
3784	NYSE	AUB	Thu, Jun 7, 2012	14.23	14.29	13.88	13.93
3783	NYSE	AUB	Wed, Jun 6, 2012	13.97	14.17	13.85	13.98
3782	NYSE	AUB	Tue, Jun 5, 2012	13.71	14.08	13.67	13.83
3781	NYSE	AUB	Mon, Jun 4, 2012	13.54	13.92	13.40	13.82
3780	NYSE	AUB	Fri, Jun 1, 2012	13.41	13.82	13.38	13.40
3779	NYSE	AUB	Thu, May 31, 2012	14.28	14.39	13.88	13.96
3778	NYSE	AUB	Wed, May 30, 2012	14.20	14.53	14.07	14.21
3777	NYSE	AUB	Tue, May 29, 2012	14.38	14.44	14.04	14.40
3776	NYSE	AUB	Fri, May 25, 2012	14.38	14.44	14.10	14.29
3775	NYSE	AUB	Thu, May 24, 2012	13.87	14.37	13.83	14.37
3774	NYSE	AUB	Wed, May 23, 2012	13.63	13.95	13.50	13.90
3773	NYSE	AUB	Tue, May 22, 2012	13.99	14.29	13.64	13.75
3772	NYSE	AUB	Mon, May 21, 2012	13.88	14.08	13.75	14.04
3771	NYSE	AUB	Fri, May 18, 2012	13.80	14.10	13.70	13.78
3770	NYSE	AUB	Thu, May 17, 2012	13.79	14.16	13.70	13.86
3769	NYSE	AUB	Wed, May 16, 2012	13.65	13.88	13.60	13.81
3768	NYSE	AUB	Tue, May 15, 2012	13.70	13.80	13.56	13.64
3767	NYSE	AUB	Mon, May 14, 2012	13.39	13.69	13.39	13.65
3766	NYSE	AUB	Fri, May 11, 2012	13.53	13.90	13.50	13.60
3765	NYSE	AUB	Thu, May 10, 2012	13.54	13.77	13.47	13.70
3764	NYSE	AUB	Wed, May 9, 2012	13.53	13.71	13.28	13.41
3763	NYSE	AUB	Tue, May 8, 2012	13.50	13.87	13.37	13.74
3762	NYSE	AUB	Mon, May 7, 2012	13.36	13.80	13.36	13.57
3761	NYSE	AUB	Fri, May 4, 2012	13.56	13.78	13.36	13.44
3760	NYSE	AUB	Thu, May 3, 2012	13.76	13.92	13.48	13.60
3759	NYSE	AUB	Wed, May 2, 2012	13.80	14.08	13.69	13.80
3758	NYSE	AUB	Tue, May 1, 2012	14.03	14.58	13.90	13.93
3757	NYSE	AUB	Mon, Apr 30, 2012	14.47	14.49	13.87	13.96
3756	NYSE	AUB	Fri, Apr 27, 2012	14.35	14.55	14.25	14.53
3755	NYSE	AUB	Thu, Apr 26, 2012	14.02	14.43	13.96	14.35
3754	NYSE	AUB	Wed, Apr 25, 2012	13.66	14.15	13.66	14.07
3753	NYSE	AUB	Tue, Apr 24, 2012	13.21	13.76	13.21	13.54
3752	NYSE	AUB	Mon, Apr 23, 2012	13.18	13.34	13.10	13.24
3751	NYSE	AUB	Fri, Apr 20, 2012	13.52	13.70	13.32	13.44
3750	NYSE	AUB	Thu, Apr 19, 2012	13.43	13.54	13.11	13.21
3749	NYSE	AUB	Wed, Apr 18, 2012	13.74	13.79	13.45	13.47
3748	NYSE	AUB	Tue, Apr 17, 2012	13.80	14.00	13.70	13.84
3747	NYSE	AUB	Mon, Apr 16, 2012	13.39	13.66	13.31	13.62
3746	NYSE	AUB	Fri, Apr 13, 2012	13.52	13.52	13.27	13.32
3745	NYSE	AUB	Thu, Apr 12, 2012	13.44	13.79	13.44	13.62
3744	NYSE	AUB	Wed, Apr 11, 2012	13.34	13.59	13.22	13.49
3743	NYSE	AUB	Tue, Apr 10, 2012	13.46	13.69	13.08	13.18
3742	NYSE	AUB	Mon, Apr 9, 2012	13.44	13.64	13.38	13.44
3741	NYSE	AUB	Thu, Apr 5, 2012	13.81	14.14	13.72	13.74
3740	NYSE	AUB	Wed, Apr 4, 2012	14.18	14.32	13.90	13.92
3739	NYSE	AUB	Tue, Apr 3, 2012	14.44	14.49	14.29	14.38
3738	NYSE	AUB	Mon, Apr 2, 2012	13.93	14.51	13.93	14.51
3737	NYSE	AUB	Fri, Mar 30, 2012	14.50	14.50	13.99	13.99
3736	NYSE	AUB	Thu, Mar 29, 2012	14.35	14.46	14.07	14.39
3735	NYSE	AUB	Wed, Mar 28, 2012	14.38	14.64	14.28	14.50
3734	NYSE	AUB	Tue, Mar 27, 2012	14.58	14.70	14.33	14.38
3733	NYSE	AUB	Mon, Mar 26, 2012	14.58	14.89	14.43	14.56
3732	NYSE	AUB	Fri, Mar 23, 2012	14.21	14.45	14.10	14.34
3731	NYSE	AUB	Thu, Mar 22, 2012	14.26	14.36	14.04	14.15
3730	NYSE	AUB	Wed, Mar 21, 2012	14.55	14.66	14.00	14.46
3729	NYSE	AUB	Tue, Mar 20, 2012	14.51	14.65	14.36	14.48
3728	NYSE	AUB	Mon, Mar 19, 2012	14.40	14.93	14.32	14.68
3727	NYSE	AUB	Fri, Mar 16, 2012	14.54	14.55	14.41	14.41
3726	NYSE	AUB	Thu, Mar 15, 2012	14.44	14.58	14.32	14.50
3725	NYSE	AUB	Wed, Mar 14, 2012	14.72	14.75	14.38	14.39
3724	NYSE	AUB	Tue, Mar 13, 2012	14.42	14.75	14.16	14.70
3723	NYSE	AUB	Mon, Mar 12, 2012	14.05	14.39	13.98	14.24
3722	NYSE	AUB	Fri, Mar 9, 2012	13.76	14.25	13.76	14.19
3721	NYSE	AUB	Thu, Mar 8, 2012	13.59	13.89	13.28	13.77
3720	NYSE	AUB	Wed, Mar 7, 2012	13.41	13.62	13.25	13.53
3719	NYSE	AUB	Tue, Mar 6, 2012	13.55	13.72	13.08	13.30
3718	NYSE	AUB	Mon, Mar 5, 2012	13.00	13.77	13.00	13.75
3717	NYSE	AUB	Fri, Mar 2, 2012	14.00	14.00	13.26	13.46
3716	NYSE	AUB	Thu, Mar 1, 2012	14.01	14.38	13.94	13.95
3715	NYSE	AUB	Wed, Feb 29, 2012	14.27	14.40	13.88	13.88
3714	NYSE	AUB	Tue, Feb 28, 2012	14.33	14.41	14.12	14.24
3713	NYSE	AUB	Mon, Feb 27, 2012	14.15	14.47	14.10	14.33
3712	NYSE	AUB	Fri, Feb 24, 2012	14.39	14.39	14.11	14.32
3711	NYSE	AUB	Thu, Feb 23, 2012	13.78	14.45	13.76	14.40
3710	NYSE	AUB	Wed, Feb 22, 2012	14.14	14.24	13.57	13.73
3709	NYSE	AUB	Tue, Feb 21, 2012	14.50	14.65	14.05	14.18
3708	NYSE	AUB	Fri, Feb 17, 2012	14.44	14.55	14.23	14.50
3707	NYSE	AUB	Thu, Feb 16, 2012	13.72	14.42	13.59	14.42
3706	NYSE	AUB	Wed, Feb 15, 2012	14.02	14.11	13.61	13.66
3705	NYSE	AUB	Tue, Feb 14, 2012	14.29	14.29	13.51	14.01
3704	NYSE	AUB	Mon, Feb 13, 2012	14.29	14.44	14.01	14.43
3703	NYSE	AUB	Fri, Feb 10, 2012	14.15	14.35	14.03	14.09
3702	NYSE	AUB	Thu, Feb 9, 2012	14.52	14.52	14.20	14.35
3701	NYSE	AUB	Wed, Feb 8, 2012	14.51	14.60	14.25	14.57
3700	NYSE	AUB	Tue, Feb 7, 2012	14.36	14.63	14.32	14.39
3699	NYSE	AUB	Mon, Feb 6, 2012	14.30	14.50	14.25	14.49
3698	NYSE	AUB	Fri, Feb 3, 2012	14.25	14.40	13.98	14.37
3697	NYSE	AUB	Thu, Feb 2, 2012	14.12	14.31	13.78	14.01
3696	NYSE	AUB	Wed, Feb 1, 2012	13.87	14.39	13.60	14.12
3695	NYSE	AUB	Tue, Jan 31, 2012	13.79	13.86	13.65	13.74
3694	NYSE	AUB	Mon, Jan 30, 2012	13.90	13.90	13.59	13.68
3693	NYSE	AUB	Fri, Jan 27, 2012	14.13	14.42	14.02	14.08
3692	NYSE	AUB	Thu, Jan 26, 2012	14.33	14.33	13.70	14.23
3691	NYSE	AUB	Wed, Jan 25, 2012	14.02	14.54	13.89	14.18
3690	NYSE	AUB	Tue, Jan 24, 2012	13.69	14.05	13.52	14.00
3689	NYSE	AUB	Mon, Jan 23, 2012	13.83	13.95	13.54	13.78
3688	NYSE	AUB	Fri, Jan 20, 2012	13.72	13.88	13.67	13.83
3687	NYSE	AUB	Thu, Jan 19, 2012	13.83	13.84	13.56	13.75
3686	NYSE	AUB	Wed, Jan 18, 2012	13.58	13.85	13.35	13.81
3685	NYSE	AUB	Tue, Jan 17, 2012	13.82	13.82	13.45	13.61
3684	NYSE	AUB	Fri, Jan 13, 2012	13.60	13.77	13.51	13.70
3683	NYSE	AUB	Thu, Jan 12, 2012	13.83	13.83	13.55	13.76
3682	NYSE	AUB	Wed, Jan 11, 2012	13.66	13.80	13.47	13.80
3681	NYSE	AUB	Tue, Jan 10, 2012	13.78	13.95	13.60	13.72
3680	NYSE	AUB	Mon, Jan 9, 2012	13.52	13.75	13.43	13.65
3679	NYSE	AUB	Fri, Jan 6, 2012	13.65	13.73	13.38	13.50
3678	NYSE	AUB	Thu, Jan 5, 2012	13.37	13.75	13.17	13.70
3677	NYSE	AUB	Wed, Jan 4, 2012	13.45	13.70	13.39	13.51
3676	NYSE	AUB	Tue, Jan 3, 2012	13.66	13.78	13.47	13.60
3675	NYSE	AUB	Fri, Dec 30, 2011	13.26	13.57	13.22	13.29
3674	NYSE	AUB	Thu, Dec 29, 2011	13.17	13.38	13.15	13.30
3673	NYSE	AUB	Wed, Dec 28, 2011	13.48	13.53	13.12	13.14
3672	NYSE	AUB	Tue, Dec 27, 2011	13.23	13.66	13.14	13.52
3671	NYSE	AUB	Fri, Dec 23, 2011	13.52	13.52	13.18	13.26
3670	NYSE	AUB	Thu, Dec 22, 2011	13.58	13.79	13.36	13.45
3669	NYSE	AUB	Wed, Dec 21, 2011	13.33	13.58	13.12	13.52
3668	NYSE	AUB	Tue, Dec 20, 2011	13.01	13.40	13.01	13.33
3667	NYSE	AUB	Mon, Dec 19, 2011	13.24	13.25	12.59	12.72
3666	NYSE	AUB	Fri, Dec 16, 2011	13.25	13.63	12.96	13.11
3665	NYSE	AUB	Thu, Dec 15, 2011	13.14	13.27	12.77	13.19
3664	NYSE	AUB	Wed, Dec 14, 2011	12.31	12.95	12.30	12.94
3663	NYSE	AUB	Tue, Dec 13, 2011	12.99	13.09	12.30	12.39
3662	NYSE	AUB	Mon, Dec 12, 2011	12.87	13.05	12.72	12.88
3661	NYSE	AUB	Fri, Dec 9, 2011	12.51	13.20	12.51	13.12
3660	NYSE	AUB	Thu, Dec 8, 2011	12.82	12.82	12.35	12.42
3659	NYSE	AUB	Wed, Dec 7, 2011	12.94	13.02	12.68	12.96
3658	NYSE	AUB	Tue, Dec 6, 2011	13.08	13.15	12.73	13.00
3657	NYSE	AUB	Mon, Dec 5, 2011	13.14	13.25	12.79	13.08
3656	NYSE	AUB	Fri, Dec 2, 2011	12.97	13.17	12.75	13.02
3655	NYSE	AUB	Thu, Dec 1, 2011	12.99	12.99	12.62	12.74
3654	NYSE	AUB	Wed, Nov 30, 2011	12.48	13.14	12.22	13.09
3653	NYSE	AUB	Tue, Nov 29, 2011	12.03	12.19	11.86	11.90
3652	NYSE	AUB	Mon, Nov 28, 2011	12.02	12.12	11.79	12.11
3651	NYSE	AUB	Fri, Nov 25, 2011	11.75	12.19	11.47	11.48
3650	NYSE	AUB	Wed, Nov 23, 2011	12.25	12.49	11.75	11.76
3649	NYSE	AUB	Tue, Nov 22, 2011	12.53	12.76	12.41	12.41
3648	NYSE	AUB	Mon, Nov 21, 2011	12.55	12.94	12.29	12.55
3647	NYSE	AUB	Fri, Nov 18, 2011	12.72	12.89	12.70	12.86
3646	NYSE	AUB	Thu, Nov 17, 2011	12.61	12.93	12.54	12.71
3645	NYSE	AUB	Wed, Nov 16, 2011	12.76	13.14	12.54	12.56
3644	NYSE	AUB	Tue, Nov 15, 2011	12.49	13.01	12.32	12.98
3643	NYSE	AUB	Mon, Nov 14, 2011	12.76	12.97	12.49	12.61
3642	NYSE	AUB	Fri, Nov 11, 2011	12.70	13.00	12.54	12.81
3641	NYSE	AUB	Thu, Nov 10, 2011	12.62	12.71	12.32	12.51
3640	NYSE	AUB	Wed, Nov 9, 2011	12.75	12.94	12.31	12.36
3639	NYSE	AUB	Tue, Nov 8, 2011	13.09	13.25	12.62	13.14
3638	NYSE	AUB	Mon, Nov 7, 2011	12.80	13.05	12.46	12.93
3637	NYSE	AUB	Fri, Nov 4, 2011	12.95	12.95	12.60	12.79
3636	NYSE	AUB	Thu, Nov 3, 2011	12.69	13.17	12.12	13.14
3635	NYSE	AUB	Wed, Nov 2, 2011	12.26	12.64	12.09	12.54
3634	NYSE	AUB	Tue, Nov 1, 2011	12.26	12.77	11.87	12.01
3633	NYSE	AUB	Mon, Oct 31, 2011	12.98	13.23	12.68	12.82
3632	NYSE	AUB	Fri, Oct 28, 2011	13.55	13.72	13.12	13.22
3631	NYSE	AUB	Thu, Oct 27, 2011	12.87	13.75	12.52	13.59
3630	NYSE	AUB	Wed, Oct 26, 2011	12.23	12.53	11.90	12.46
3629	NYSE	AUB	Tue, Oct 25, 2011	12.38	12.47	11.92	12.00
3628	NYSE	AUB	Mon, Oct 24, 2011	11.78	12.50	11.52	12.47
3627	NYSE	AUB	Fri, Oct 21, 2011	11.67	11.86	11.28	11.80
3626	NYSE	AUB	Thu, Oct 20, 2011	11.60	11.69	11.00	11.33
3625	NYSE	AUB	Wed, Oct 19, 2011	11.74	11.85	11.45	11.61
3624	NYSE	AUB	Tue, Oct 18, 2011	11.09	11.89	11.09	11.81
3623	NYSE	AUB	Mon, Oct 17, 2011	11.52	11.52	11.02	11.05
3622	NYSE	AUB	Fri, Oct 14, 2011	11.54	11.75	11.21	11.66
3621	NYSE	AUB	Thu, Oct 13, 2011	11.42	11.49	11.13	11.48
3620	NYSE	AUB	Wed, Oct 12, 2011	11.53	11.56	11.25	11.52
3619	NYSE	AUB	Tue, Oct 11, 2011	11.14	11.52	11.14	11.45
3618	NYSE	AUB	Mon, Oct 10, 2011	11.13	11.51	11.08	11.49
3617	NYSE	AUB	Fri, Oct 7, 2011	11.50	11.56	10.83	10.93
3616	NYSE	AUB	Thu, Oct 6, 2011	11.48	11.55	11.13	11.46
3615	NYSE	AUB	Wed, Oct 5, 2011	11.60	11.60	11.29	11.55
3614	NYSE	AUB	Tue, Oct 4, 2011	10.06	11.69	10.06	11.67
3613	NYSE	AUB	Mon, Oct 3, 2011	10.61	10.99	10.08	10.15
3612	NYSE	AUB	Fri, Sep 30, 2011	10.89	11.19	10.67	10.72
3611	NYSE	AUB	Thu, Sep 29, 2011	10.59	11.10	10.59	11.06
3610	NYSE	AUB	Wed, Sep 28, 2011	10.86	11.01	10.34	10.36
3609	NYSE	AUB	Tue, Sep 27, 2011	10.92	11.22	10.64	10.85
3608	NYSE	AUB	Mon, Sep 26, 2011	10.39	10.75	10.20	10.67
3607	NYSE	AUB	Fri, Sep 23, 2011	10.10	10.45	10.10	10.31
3606	NYSE	AUB	Thu, Sep 22, 2011	9.99	10.27	9.98	10.11
3605	NYSE	AUB	Wed, Sep 21, 2011	10.51	10.62	10.04	10.08
3604	NYSE	AUB	Tue, Sep 20, 2011	10.96	11.06	10.47	10.48
3603	NYSE	AUB	Mon, Sep 19, 2011	11.17	11.23	10.91	11.05
3602	NYSE	AUB	Fri, Sep 16, 2011	11.27	11.42	11.07	11.40
3601	NYSE	AUB	Thu, Sep 15, 2011	11.02	11.20	10.70	11.19
3600	NYSE	AUB	Wed, Sep 14, 2011	10.67	11.07	10.47	10.90
3599	NYSE	AUB	Tue, Sep 13, 2011	10.37	10.67	10.19	10.54
3598	NYSE	AUB	Mon, Sep 12, 2011	9.99	10.35	9.93	10.31
3597	NYSE	AUB	Fri, Sep 9, 2011	10.28	10.46	9.97	10.15
3596	NYSE	AUB	Thu, Sep 8, 2011	10.68	10.78	10.37	10.42
3595	NYSE	AUB	Wed, Sep 7, 2011	10.32	10.77	10.21	10.76
3594	NYSE	AUB	Tue, Sep 6, 2011	10.00	10.38	10.00	10.16
3593	NYSE	AUB	Fri, Sep 2, 2011	10.40	10.65	10.21	10.33
3592	NYSE	AUB	Thu, Sep 1, 2011	11.02	11.25	10.60	10.68
3591	NYSE	AUB	Wed, Aug 31, 2011	11.01	11.08	10.72	10.99
3590	NYSE	AUB	Tue, Aug 30, 2011	10.81	11.00	10.51	10.92
3589	NYSE	AUB	Mon, Aug 29, 2011	10.48	10.94	10.43	10.91
3588	NYSE	AUB	Fri, Aug 26, 2011	10.26	10.55	10.10	10.34
3587	NYSE	AUB	Thu, Aug 25, 2011	10.73	10.87	10.25	10.30
3586	NYSE	AUB	Wed, Aug 24, 2011	10.48	10.69	10.20	10.65
3585	NYSE	AUB	Tue, Aug 23, 2011	10.34	10.53	10.26	10.49
3584	NYSE	AUB	Mon, Aug 22, 2011	10.68	10.78	10.22	10.27
3583	NYSE	AUB	Fri, Aug 19, 2011	10.55	10.97	10.01	10.37
3582	NYSE	AUB	Thu, Aug 18, 2011	10.84	10.98	10.53	10.72
3581	NYSE	AUB	Wed, Aug 17, 2011	10.85	11.19	10.85	11.07
3580	NYSE	AUB	Tue, Aug 16, 2011	10.95	10.99	10.79	10.85
3579	NYSE	AUB	Mon, Aug 15, 2011	10.93	11.22	10.84	11.08
3578	NYSE	AUB	Fri, Aug 12, 2011	11.65	11.65	10.70	10.77
3577	NYSE	AUB	Thu, Aug 11, 2011	11.02	11.84	10.97	11.53
3576	NYSE	AUB	Wed, Aug 10, 2011	11.78	11.78	10.90	10.95
3575	NYSE	AUB	Tue, Aug 9, 2011	12.05	12.43	11.25	12.14
3574	NYSE	AUB	Mon, Aug 8, 2011	11.95	12.35	11.39	12.00
3573	NYSE	AUB	Fri, Aug 5, 2011	12.20	12.29	11.94	12.11
3572	NYSE	AUB	Thu, Aug 4, 2011	12.24	12.52	12.01	12.01
3571	NYSE	AUB	Wed, Aug 3, 2011	12.13	12.52	12.13	12.41
3570	NYSE	AUB	Tue, Aug 2, 2011	12.33	12.45	12.03	12.04
3569	NYSE	AUB	Mon, Aug 1, 2011	12.60	12.60	12.26	12.39
3568	NYSE	AUB	Fri, Jul 29, 2011	12.24	12.47	12.24	12.46
3567	NYSE	AUB	Thu, Jul 28, 2011	12.24	12.53	12.16	12.41
3566	NYSE	AUB	Wed, Jul 27, 2011	12.43	12.50	12.19	12.24
3565	NYSE	AUB	Tue, Jul 26, 2011	12.52	12.74	12.45	12.49
3564	NYSE	AUB	Mon, Jul 25, 2011	12.81	13.18	12.49	12.49
3563	NYSE	AUB	Fri, Jul 22, 2011	12.75	12.75	12.50	12.57
3562	NYSE	AUB	Thu, Jul 21, 2011	12.42	12.81	12.18	12.72
3561	NYSE	AUB	Wed, Jul 20, 2011	12.64	12.64	12.28	12.32
3560	NYSE	AUB	Tue, Jul 19, 2011	12.37	12.75	12.26	12.70
3559	NYSE	AUB	Mon, Jul 18, 2011	12.31	12.35	12.20	12.24
3558	NYSE	AUB	Fri, Jul 15, 2011	12.47	12.62	12.22	12.35
3557	NYSE	AUB	Thu, Jul 14, 2011	12.55	12.61	12.36	12.44
3556	NYSE	AUB	Wed, Jul 13, 2011	12.52	12.73	12.33	12.49
3555	NYSE	AUB	Tue, Jul 12, 2011	12.42	12.67	12.29	12.40
3554	NYSE	AUB	Mon, Jul 11, 2011	12.33	12.60	12.27	12.46
3553	NYSE	AUB	Fri, Jul 8, 2011	12.43	12.57	12.37	12.53
3552	NYSE	AUB	Thu, Jul 7, 2011	12.51	12.82	12.45	12.64
3551	NYSE	AUB	Wed, Jul 6, 2011	12.17	12.47	12.07	12.39
3550	NYSE	AUB	Tue, Jul 5, 2011	12.32	12.32	12.15	12.24
3549	NYSE	AUB	Fri, Jul 1, 2011	12.17	12.50	12.11	12.36
3548	NYSE	AUB	Thu, Jun 30, 2011	12.03	12.33	12.02	12.18
3547	NYSE	AUB	Wed, Jun 29, 2011	12.24	12.27	11.93	11.99
3546	NYSE	AUB	Tue, Jun 28, 2011	12.26	12.39	12.05	12.14
3545	NYSE	AUB	Mon, Jun 27, 2011	12.05	12.32	11.97	12.17
3544	NYSE	AUB	Fri, Jun 24, 2011	12.22	12.37	11.99	12.00
3543	NYSE	AUB	Thu, Jun 23, 2011	12.55	12.61	12.14	12.18
3542	NYSE	AUB	Wed, Jun 22, 2011	12.94	13.07	12.71	12.72
3541	NYSE	AUB	Tue, Jun 21, 2011	13.00	13.23	12.82	13.04
3540	NYSE	AUB	Mon, Jun 20, 2011	12.67	12.98	12.63	12.95
3539	NYSE	AUB	Fri, Jun 17, 2011	12.58	12.90	12.50	12.77
3538	NYSE	AUB	Thu, Jun 16, 2011	12.26	12.56	12.12	12.47
3537	NYSE	AUB	Wed, Jun 15, 2011	12.29	12.46	12.07	12.26
3536	NYSE	AUB	Tue, Jun 14, 2011	12.65	12.65	12.34	12.44
3535	NYSE	AUB	Mon, Jun 13, 2011	12.20	12.65	12.17	12.49
3534	NYSE	AUB	Fri, Jun 10, 2011	12.10	12.41	11.95	12.11
3533	NYSE	AUB	Thu, Jun 9, 2011	12.25	12.31	12.08	12.17
3532	NYSE	AUB	Wed, Jun 8, 2011	12.14	12.27	12.05	12.19
3531	NYSE	AUB	Tue, Jun 7, 2011	12.35	12.47	12.10	12.23
3530	NYSE	AUB	Mon, Jun 6, 2011	12.10	12.35	12.07	12.20
3529	NYSE	AUB	Fri, Jun 3, 2011	12.12	12.70	12.08	12.10
3528	NYSE	AUB	Thu, Jun 2, 2011	12.13	12.44	12.10	12.32
3527	NYSE	AUB	Wed, Jun 1, 2011	12.63	12.67	12.00	12.10
3526	NYSE	AUB	Tue, May 31, 2011	12.73	12.94	12.59	12.64
3525	NYSE	AUB	Fri, May 27, 2011	12.69	12.74	12.43	12.56
3524	NYSE	AUB	Thu, May 26, 2011	12.44	12.69	12.29	12.61
3523	NYSE	AUB	Wed, May 25, 2011	12.16	12.50	12.16	12.47
3522	NYSE	AUB	Tue, May 24, 2011	12.40	12.44	12.00	12.21
3521	NYSE	AUB	Mon, May 23, 2011	12.34	12.61	12.34	12.36
3520	NYSE	AUB	Fri, May 20, 2011	12.40	12.74	12.40	12.60
3519	NYSE	AUB	Thu, May 19, 2011	12.60	12.69	12.43	12.48
3518	NYSE	AUB	Wed, May 18, 2011	12.39	12.54	12.39	12.50
3517	NYSE	AUB	Tue, May 17, 2011	11.70	12.44	11.70	12.37
3516	NYSE	AUB	Mon, May 16, 2011	11.92	12.09	11.69	11.86
3515	NYSE	AUB	Fri, May 13, 2011	12.38	12.38	11.92	12.00
3514	NYSE	AUB	Thu, May 12, 2011	12.07	12.54	12.07	12.38
3513	NYSE	AUB	Wed, May 11, 2011	12.36	12.36	12.01	12.08
3512	NYSE	AUB	Tue, May 10, 2011	12.28	12.42	12.22	12.42
3511	NYSE	AUB	Mon, May 9, 2011	12.00	12.28	11.93	12.22
3510	NYSE	AUB	Fri, May 6, 2011	12.33	12.33	12.00	12.02
3509	NYSE	AUB	Thu, May 5, 2011	12.33	12.63	12.02	12.17
3508	NYSE	AUB	Wed, May 4, 2011	12.50	12.57	12.32	12.42
3507	NYSE	AUB	Tue, May 3, 2011	12.36	12.54	12.30	12.48
3506	NYSE	AUB	Mon, May 2, 2011	12.84	12.72	12.32	12.39
3505	NYSE	AUB	Fri, Apr 29, 2011	12.66	12.78	12.52	12.73
3504	NYSE	AUB	Thu, Apr 28, 2011	12.87	12.87	12.46	12.69
3503	NYSE	AUB	Wed, Apr 27, 2011	12.56	13.20	12.56	12.87
3502	NYSE	AUB	Tue, Apr 26, 2011	11.42	12.34	11.42	12.11
3501	NYSE	AUB	Mon, Apr 25, 2011	11.57	11.58	11.29	11.44
3500	NYSE	AUB	Thu, Apr 21, 2011	11.72	11.78	11.46	11.63
3499	NYSE	AUB	Wed, Apr 20, 2011	11.65	11.75	11.42	11.62
3498	NYSE	AUB	Tue, Apr 19, 2011	11.71	11.71	11.44	11.47
3497	NYSE	AUB	Mon, Apr 18, 2011	11.61	11.79	11.57	11.63
3496	NYSE	AUB	Fri, Apr 15, 2011	11.61	11.92	11.61	11.83
3495	NYSE	AUB	Thu, Apr 14, 2011	11.54	11.83	11.54	11.64
3494	NYSE	AUB	Wed, Apr 13, 2011	11.79	11.83	11.65	11.68
3493	NYSE	AUB	Tue, Apr 12, 2011	11.62	11.78	11.55	11.68
3492	NYSE	AUB	Mon, Apr 11, 2011	11.79	11.95	11.66	11.77
3491	NYSE	AUB	Fri, Apr 8, 2011	12.45	12.45	11.74	11.82
3490	NYSE	AUB	Thu, Apr 7, 2011	12.49	12.67	12.24	12.33
3489	NYSE	AUB	Wed, Apr 6, 2011	12.04	12.43	11.94	12.40
3488	NYSE	AUB	Tue, Apr 5, 2011	11.67	12.00	11.66	11.95
3487	NYSE	AUB	Mon, Apr 4, 2011	11.66	11.86	11.66	11.73
3486	NYSE	AUB	Fri, Apr 1, 2011	11.40	11.77	11.31	11.58
3485	NYSE	AUB	Thu, Mar 31, 2011	11.33	11.46	11.22	11.25
3484	NYSE	AUB	Wed, Mar 30, 2011	11.42	11.64	11.30	11.32
3483	NYSE	AUB	Tue, Mar 29, 2011	11.28	11.37	11.20	11.32
3482	NYSE	AUB	Mon, Mar 28, 2011	11.47	11.98	11.24	11.24
3481	NYSE	AUB	Fri, Mar 25, 2011	11.41	11.80	11.33	11.41
3480	NYSE	AUB	Thu, Mar 24, 2011	11.61	11.80	11.31	11.36
3479	NYSE	AUB	Wed, Mar 23, 2011	11.56	11.68	11.38	11.54
3478	NYSE	AUB	Tue, Mar 22, 2011	11.52	11.67	11.26	11.57
3477	NYSE	AUB	Mon, Mar 21, 2011	11.46	11.53	11.20	11.53
3476	NYSE	AUB	Fri, Mar 18, 2011	11.23	11.74	11.15	11.30
3475	NYSE	AUB	Thu, Mar 17, 2011	11.32	11.32	10.82	11.13
3474	NYSE	AUB	Wed, Mar 16, 2011	11.26	11.27	11.02	11.04
3473	NYSE	AUB	Tue, Mar 15, 2011	10.82	11.53	10.82	11.28
3472	NYSE	AUB	Mon, Mar 14, 2011	11.18	11.35	11.01	11.23
3471	NYSE	AUB	Fri, Mar 11, 2011	11.68	12.05	11.33	11.34
3470	NYSE	AUB	Thu, Mar 10, 2011	11.80	11.85	11.59	11.77
3469	NYSE	AUB	Wed, Mar 9, 2011	12.05	12.28	11.81	11.99
3468	NYSE	AUB	Tue, Mar 8, 2011	11.64	12.19	11.64	12.04
3467	NYSE	AUB	Mon, Mar 7, 2011	11.65	11.71	11.01	11.60
3466	NYSE	AUB	Fri, Mar 4, 2011	11.59	11.75	11.22	11.58
3465	NYSE	AUB	Thu, Mar 3, 2011	11.50	11.67	11.50	11.62
3464	NYSE	AUB	Wed, Mar 2, 2011	11.08	11.47	10.96	11.36
3463	NYSE	AUB	Tue, Mar 1, 2011	11.54	11.54	11.09	11.11
3462	NYSE	AUB	Mon, Feb 28, 2011	11.52	11.68	11.34	11.51
3461	NYSE	AUB	Fri, Feb 25, 2011	11.14	11.43	11.02	11.39
3460	NYSE	AUB	Thu, Feb 24, 2011	11.23	11.29	10.92	11.12
3459	NYSE	AUB	Wed, Feb 23, 2011	11.25	11.46	11.10	11.18
3458	NYSE	AUB	Tue, Feb 22, 2011	11.50	11.55	11.20	11.26
3457	NYSE	AUB	Fri, Feb 18, 2011	11.60	11.69	11.50	11.52
3456	NYSE	AUB	Thu, Feb 17, 2011	11.59	11.66	11.50	11.52
3455	NYSE	AUB	Wed, Feb 16, 2011	11.55	11.65	11.55	11.59
3454	NYSE	AUB	Tue, Feb 15, 2011	11.56	11.73	11.43	11.47
3453	NYSE	AUB	Mon, Feb 14, 2011	11.73	11.88	11.60	11.63
3452	NYSE	AUB	Fri, Feb 11, 2011	11.63	11.89	11.63	11.80
3451	NYSE	AUB	Thu, Feb 10, 2011	11.70	11.92	11.69	11.73
3450	NYSE	AUB	Wed, Feb 9, 2011	11.95	11.97	11.68	11.80
3449	NYSE	AUB	Tue, Feb 8, 2011	11.98	12.01	11.90	11.99
3448	NYSE	AUB	Mon, Feb 7, 2011	11.86	12.12	11.82	12.02
3447	NYSE	AUB	Fri, Feb 4, 2011	11.94	11.94	11.66	11.83
3446	NYSE	AUB	Thu, Feb 3, 2011	12.01	12.19	11.84	11.93
3445	NYSE	AUB	Wed, Feb 2, 2011	12.05	12.08	11.90	11.94
3444	NYSE	AUB	Tue, Feb 1, 2011	12.28	12.48	11.89	12.11
3443	NYSE	AUB	Mon, Jan 31, 2011	12.26	12.46	11.85	12.22
3442	NYSE	AUB	Fri, Jan 28, 2011	12.82	12.91	12.12	12.12
3441	NYSE	AUB	Thu, Jan 27, 2011	13.62	13.62	12.66	12.80
3440	NYSE	AUB	Wed, Jan 26, 2011	13.25	13.78	13.15	13.73
3439	NYSE	AUB	Tue, Jan 25, 2011	12.71	13.21	12.71	13.17
3438	NYSE	AUB	Mon, Jan 24, 2011	12.78	12.92	12.75	12.85
3437	NYSE	AUB	Fri, Jan 21, 2011	13.03	13.03	12.60	12.65
3436	NYSE	AUB	Thu, Jan 20, 2011	13.16	13.38	12.89	12.92
3435	NYSE	AUB	Wed, Jan 19, 2011	14.06	14.06	13.12	13.16
3434	NYSE	AUB	Tue, Jan 18, 2011	14.42	14.42	13.85	14.12
3433	NYSE	AUB	Fri, Jan 14, 2011	15.06	15.15	14.14	14.53
3432	NYSE	AUB	Thu, Jan 13, 2011	14.79	15.08	14.78	15.04
3431	NYSE	AUB	Wed, Jan 12, 2011	14.84	15.10	14.83	14.97
3430	NYSE	AUB	Tue, Jan 11, 2011	14.43	14.79	14.30	14.64
3429	NYSE	AUB	Mon, Jan 10, 2011	14.52	14.68	14.22	14.37
3428	NYSE	AUB	Fri, Jan 7, 2011	15.09	15.09	14.42	14.69
3427	NYSE	AUB	Thu, Jan 6, 2011	14.89	15.10	14.82	15.01
3426	NYSE	AUB	Wed, Jan 5, 2011	14.51	14.95	14.40	14.93
3425	NYSE	AUB	Tue, Jan 4, 2011	15.18	15.18	14.44	14.55
3424	NYSE	AUB	Mon, Jan 3, 2011	14.99	15.21	14.81	15.07
3423	NYSE	AUB	Fri, Dec 31, 2010	14.79	15.06	14.71	14.78
3422	NYSE	AUB	Thu, Dec 30, 2010	15.03	15.06	14.70	14.84
3421	NYSE	AUB	Wed, Dec 29, 2010	15.10	15.10	14.98	15.02
3420	NYSE	AUB	Tue, Dec 28, 2010	15.10	15.19	14.94	15.04
3419	NYSE	AUB	Mon, Dec 27, 2010	14.87	15.10	14.78	15.04
3418	NYSE	AUB	Thu, Dec 23, 2010	15.19	15.41	14.81	14.88
3417	NYSE	AUB	Wed, Dec 22, 2010	14.98	15.39	14.98	15.17
3416	NYSE	AUB	Tue, Dec 21, 2010	14.22	14.79	14.12	14.73
3415	NYSE	AUB	Mon, Dec 20, 2010	14.43	14.55	13.88	14.08
3414	NYSE	AUB	Fri, Dec 17, 2010	15.29	15.33	14.34	14.38
3413	NYSE	AUB	Thu, Dec 16, 2010	14.79	15.35	14.62	15.23
3412	NYSE	AUB	Wed, Dec 15, 2010	14.80	14.87	14.58	14.69
3411	NYSE	AUB	Tue, Dec 14, 2010	15.02	15.02	14.59	14.79
3410	NYSE	AUB	Mon, Dec 13, 2010	15.53	15.53	14.88	14.89
3409	NYSE	AUB	Fri, Dec 10, 2010	14.99	15.61	14.81	15.50
3408	NYSE	AUB	Thu, Dec 9, 2010	15.03	15.05	14.63	14.99
3407	NYSE	AUB	Wed, Dec 8, 2010	15.07	15.09	14.84	14.90
3406	NYSE	AUB	Tue, Dec 7, 2010	15.07	15.38	14.84	15.03
3405	NYSE	AUB	Mon, Dec 6, 2010	14.83	14.90	14.67	14.87
3404	NYSE	AUB	Fri, Dec 3, 2010	14.50	14.97	14.34	14.91
3403	NYSE	AUB	Thu, Dec 2, 2010	14.16	14.57	13.99	14.54
3402	NYSE	AUB	Wed, Dec 1, 2010	13.95	14.24	13.38	14.12
3401	NYSE	AUB	Tue, Nov 30, 2010	13.40	13.70	13.19	13.70
3400	NYSE	AUB	Mon, Nov 29, 2010	13.28	13.63	13.16	13.61
3399	NYSE	AUB	Fri, Nov 26, 2010	13.31	13.50	13.23	13.43
3398	NYSE	AUB	Wed, Nov 24, 2010	13.08	13.50	12.59	13.47
3397	NYSE	AUB	Tue, Nov 23, 2010	12.71	13.00	12.71	12.97
3396	NYSE	AUB	Mon, Nov 22, 2010	12.81	12.99	12.51	12.92
3395	NYSE	AUB	Fri, Nov 19, 2010	12.89	12.98	12.81	12.92
3394	NYSE	AUB	Thu, Nov 18, 2010	12.96	13.12	12.65	12.77
3393	NYSE	AUB	Wed, Nov 17, 2010	12.85	12.95	12.67	12.73
3392	NYSE	AUB	Tue, Nov 16, 2010	12.41	12.46	12.24	12.34
3391	NYSE	AUB	Mon, Nov 15, 2010	12.62	12.75	12.40	12.61
3390	NYSE	AUB	Fri, Nov 12, 2010	12.42	12.66	12.34	12.48
3389	NYSE	AUB	Thu, Nov 11, 2010	12.78	12.96	12.57	12.58
3388	NYSE	AUB	Wed, Nov 10, 2010	12.98	13.02	12.60	12.96
3387	NYSE	AUB	Tue, Nov 9, 2010	13.30	13.30	12.86	12.92
3386	NYSE	AUB	Mon, Nov 8, 2010	13.41	13.41	13.02	13.30
3385	NYSE	AUB	Fri, Nov 5, 2010	13.51	13.75	13.47	13.47
3384	NYSE	AUB	Thu, Nov 4, 2010	13.11	13.56	13.11	13.44
3383	NYSE	AUB	Wed, Nov 3, 2010	12.74	12.95	12.41	12.94
3382	NYSE	AUB	Tue, Nov 2, 2010	12.36	12.69	12.29	12.69
3381	NYSE	AUB	Mon, Nov 1, 2010	12.77	12.84	11.98	12.15
3380	NYSE	AUB	Fri, Oct 29, 2010	12.76	12.90	12.76	12.86
3379	NYSE	AUB	Thu, Oct 28, 2010	13.29	13.29	12.84	12.91
3378	NYSE	AUB	Wed, Oct 27, 2010	13.22	13.39	12.90	13.11
3377	NYSE	AUB	Tue, Oct 26, 2010	13.11	13.47	13.08	13.30
3376	NYSE	AUB	Mon, Oct 25, 2010	13.31	13.48	13.01	13.17
3375	NYSE	AUB	Fri, Oct 22, 2010	13.13	13.46	12.78	13.14
3374	NYSE	AUB	Thu, Oct 21, 2010	13.58	13.83	12.96	13.03
3373	NYSE	AUB	Wed, Oct 20, 2010	13.42	13.70	13.03	13.46
3372	NYSE	AUB	Tue, Oct 19, 2010	13.50	13.84	13.10	13.33
3371	NYSE	AUB	Mon, Oct 18, 2010	12.91	13.75	12.70	13.74
3370	NYSE	AUB	Fri, Oct 15, 2010	13.48	13.48	12.79	12.83
3369	NYSE	AUB	Thu, Oct 14, 2010	13.26	13.30	12.95	13.17
3368	NYSE	AUB	Wed, Oct 13, 2010	13.12	13.63	12.84	13.31
3367	NYSE	AUB	Tue, Oct 12, 2010	13.24	13.24	12.83	13.03
3366	NYSE	AUB	Mon, Oct 11, 2010	13.40	13.46	13.09	13.32
3365	NYSE	AUB	Fri, Oct 8, 2010	12.85	13.59	12.85	13.38
3364	NYSE	AUB	Thu, Oct 7, 2010	13.32	13.32	12.94	13.08
3363	NYSE	AUB	Wed, Oct 6, 2010	12.94	13.42	12.93	13.16
3362	NYSE	AUB	Tue, Oct 5, 2010	12.84	13.43	12.59	13.40
3361	NYSE	AUB	Mon, Oct 4, 2010	13.13	13.14	12.44	12.66
3360	NYSE	AUB	Fri, Oct 1, 2010	13.23	13.32	13.00	13.21
3359	NYSE	AUB	Thu, Sep 30, 2010	13.05	13.41	12.99	13.06
3358	NYSE	AUB	Wed, Sep 29, 2010	12.63	13.13	12.52	12.90
3357	NYSE	AUB	Tue, Sep 28, 2010	12.69	12.77	12.10	12.72
3356	NYSE	AUB	Mon, Sep 27, 2010	12.89	12.89	12.56	12.62
3355	NYSE	AUB	Fri, Sep 24, 2010	12.32	12.89	12.32	12.85
3354	NYSE	AUB	Thu, Sep 23, 2010	12.40	12.71	12.07	12.09
3353	NYSE	AUB	Wed, Sep 22, 2010	13.14	13.16	12.46	12.54
3352	NYSE	AUB	Tue, Sep 21, 2010	12.62	13.64	12.62	13.24
3351	NYSE	AUB	Mon, Sep 20, 2010	12.64	13.33	12.26	13.26
3350	NYSE	AUB	Fri, Sep 17, 2010	12.62	13.01	12.43	12.56
3349	NYSE	AUB	Thu, Sep 16, 2010	12.44	12.64	12.05	12.41
3348	NYSE	AUB	Wed, Sep 15, 2010	13.05	13.30	12.42	12.57
3347	NYSE	AUB	Tue, Sep 14, 2010	13.09	13.15	12.66	13.10
3346	NYSE	AUB	Mon, Sep 13, 2010	12.25	13.16	12.12	13.12
3345	NYSE	AUB	Fri, Sep 10, 2010	12.05	12.21	11.85	12.15
3344	NYSE	AUB	Thu, Sep 9, 2010	12.31	12.31	11.94	12.04
3343	NYSE	AUB	Wed, Sep 8, 2010	11.97	12.25	11.94	12.07
3342	NYSE	AUB	Tue, Sep 7, 2010	12.93	12.93	11.89	11.93
3341	NYSE	AUB	Fri, Sep 3, 2010	12.74	13.00	12.58	12.97
3340	NYSE	AUB	Thu, Sep 2, 2010	12.49	12.61	12.25	12.57
3339	NYSE	AUB	Wed, Sep 1, 2010	11.77	12.66	11.63	12.57
3338	NYSE	AUB	Tue, Aug 31, 2010	11.32	11.66	11.31	11.60
3337	NYSE	AUB	Mon, Aug 30, 2010	11.93	12.22	11.27	11.30
3336	NYSE	AUB	Fri, Aug 27, 2010	11.64	12.09	11.58	12.03
3335	NYSE	AUB	Thu, Aug 26, 2010	11.53	11.80	11.43	11.43
3334	NYSE	AUB	Wed, Aug 25, 2010	11.22	11.51	11.19	11.48
3333	NYSE	AUB	Tue, Aug 24, 2010	11.45	11.57	11.20	11.35
3332	NYSE	AUB	Mon, Aug 23, 2010	12.04	12.09	11.20	11.29
3331	NYSE	AUB	Fri, Aug 20, 2010	11.54	11.98	11.36	11.91
3330	NYSE	AUB	Thu, Aug 19, 2010	12.54	12.70	11.60	11.63
3329	NYSE	AUB	Wed, Aug 18, 2010	12.51	12.77	12.31	12.64
3328	NYSE	AUB	Tue, Aug 17, 2010	12.28	12.58	12.18	12.51
3327	NYSE	AUB	Mon, Aug 16, 2010	11.60	12.22	11.60	12.16
3326	NYSE	AUB	Fri, Aug 13, 2010	11.77	12.02	11.54	11.73
3325	NYSE	AUB	Thu, Aug 12, 2010	11.84	12.33	11.77	11.84
3324	NYSE	AUB	Wed, Aug 11, 2010	12.96	13.01	12.10	12.11
3323	NYSE	AUB	Tue, Aug 10, 2010	13.71	13.86	13.09	13.10
3322	NYSE	AUB	Mon, Aug 9, 2010	13.68	14.00	13.35	13.94
3321	NYSE	AUB	Fri, Aug 6, 2010	13.45	13.71	13.12	13.53
3320	NYSE	AUB	Thu, Aug 5, 2010	14.20	14.37	13.70	13.71
3319	NYSE	AUB	Wed, Aug 4, 2010	14.35	14.52	14.20	14.33
3318	NYSE	AUB	Tue, Aug 3, 2010	14.40	14.73	14.20	14.24
3317	NYSE	AUB	Mon, Aug 2, 2010	14.51	14.54	14.18	14.48
3316	NYSE	AUB	Fri, Jul 30, 2010	13.80	14.40	13.80	14.20
3315	NYSE	AUB	Thu, Jul 29, 2010	14.06	14.32	13.87	14.08
3314	NYSE	AUB	Wed, Jul 28, 2010	14.16	14.32	13.81	13.98
3313	NYSE	AUB	Tue, Jul 27, 2010	14.41	14.61	14.10	14.16
3312	NYSE	AUB	Mon, Jul 26, 2010	13.97	14.25	13.65	14.24
3311	NYSE	AUB	Fri, Jul 23, 2010	12.87	13.99	12.81	13.88
3310	NYSE	AUB	Thu, Jul 22, 2010	12.20	12.93	12.19	12.90
3309	NYSE	AUB	Wed, Jul 21, 2010	12.78	12.88	11.90	11.96
3308	NYSE	AUB	Tue, Jul 20, 2010	12.22	12.73	12.08	12.66
3307	NYSE	AUB	Mon, Jul 19, 2010	12.37	12.65	12.05	12.36
3306	NYSE	AUB	Fri, Jul 16, 2010	13.06	13.13	12.32	12.35
3305	NYSE	AUB	Thu, Jul 15, 2010	13.55	13.71	12.97	13.24
3304	NYSE	AUB	Wed, Jul 14, 2010	13.87	13.93	13.41	13.54
3303	NYSE	AUB	Tue, Jul 13, 2010	13.25	14.27	12.98	13.96
3302	NYSE	AUB	Mon, Jul 12, 2010	13.13	13.38	12.98	13.01
3301	NYSE	AUB	Fri, Jul 9, 2010	12.83	13.21	12.81	13.18
3300	NYSE	AUB	Thu, Jul 8, 2010	12.40	12.91	12.40	12.86
3299	NYSE	AUB	Wed, Jul 7, 2010	12.19	12.30	11.98	12.29
3298	NYSE	AUB	Tue, Jul 6, 2010	12.53	12.53	12.01	12.12
3297	NYSE	AUB	Fri, Jul 2, 2010	12.61	12.61	12.12	12.30
3296	NYSE	AUB	Thu, Jul 1, 2010	12.27	12.54	11.89	12.47
3295	NYSE	AUB	Wed, Jun 30, 2010	12.41	12.73	12.25	12.26
3294	NYSE	AUB	Tue, Jun 29, 2010	12.77	12.85	12.32	12.43
3293	NYSE	AUB	Mon, Jun 28, 2010	13.51	13.67	12.95	13.06
3292	NYSE	AUB	Fri, Jun 25, 2010	12.62	13.74	12.34	13.60
3291	NYSE	AUB	Thu, Jun 24, 2010	13.03	13.03	12.50	12.51
3290	NYSE	AUB	Wed, Jun 23, 2010	13.40	13.43	13.07	13.14
3289	NYSE	AUB	Tue, Jun 22, 2010	13.83	14.00	13.44	13.46
3288	NYSE	AUB	Mon, Jun 21, 2010	14.26	14.49	13.72	13.79
3287	NYSE	AUB	Fri, Jun 18, 2010	14.40	14.44	13.87	14.15
3286	NYSE	AUB	Thu, Jun 17, 2010	14.28	14.42	14.07	14.29
3285	NYSE	AUB	Wed, Jun 16, 2010	14.27	14.53	14.05	14.15
3284	NYSE	AUB	Tue, Jun 15, 2010	14.18	14.44	13.75	14.39
3283	NYSE	AUB	Mon, Jun 14, 2010	14.35	14.75	13.91	14.08
3282	NYSE	AUB	Fri, Jun 11, 2010	13.79	14.22	13.78	14.20
3281	NYSE	AUB	Thu, Jun 10, 2010	14.17	14.26	13.84	14.00
3280	NYSE	AUB	Wed, Jun 9, 2010	13.95	14.24	13.62	13.92
3279	NYSE	AUB	Tue, Jun 8, 2010	13.81	13.94	13.19	13.88
3278	NYSE	AUB	Mon, Jun 7, 2010	13.97	14.19	13.69	13.78
3277	NYSE	AUB	Fri, Jun 4, 2010	14.86	14.88	13.90	13.93
3276	NYSE	AUB	Thu, Jun 3, 2010	15.56	16.09	15.13	15.22
3275	NYSE	AUB	Wed, Jun 2, 2010	14.89	15.57	14.77	15.56
3274	NYSE	AUB	Tue, Jun 1, 2010	15.38	15.74	14.81	14.82
3273	NYSE	AUB	Fri, May 28, 2010	15.86	15.86	15.00	15.58
3272	NYSE	AUB	Thu, May 27, 2010	15.33	15.91	15.15	15.88
3271	NYSE	AUB	Wed, May 26, 2010	15.30	15.63	14.91	14.98
3270	NYSE	AUB	Tue, May 25, 2010	14.94	15.27	14.65	15.20
3269	NYSE	AUB	Mon, May 24, 2010	15.85	16.00	14.99	15.11
3268	NYSE	AUB	Fri, May 21, 2010	15.12	16.14	15.12	15.91
3267	NYSE	AUB	Thu, May 20, 2010	15.92	16.21	15.33	15.41
3266	NYSE	AUB	Wed, May 19, 2010	16.86	17.11	16.32	16.34
3265	NYSE	AUB	Tue, May 18, 2010	17.30	17.30	16.74	16.90
3264	NYSE	AUB	Mon, May 17, 2010	16.86	17.16	16.35	17.02
3263	NYSE	AUB	Fri, May 14, 2010	16.88	17.14	16.38	16.74
3262	NYSE	AUB	Thu, May 13, 2010	17.28	17.36	16.65	17.05
3261	NYSE	AUB	Wed, May 12, 2010	16.32	17.46	15.86	17.42
3260	NYSE	AUB	Tue, May 11, 2010	15.62	17.11	15.59	16.68
3259	NYSE	AUB	Mon, May 10, 2010	15.53	16.44	15.37	15.86
3258	NYSE	AUB	Fri, May 7, 2010	15.89	16.10	15.00	15.01
3257	NYSE	AUB	Thu, May 6, 2010	16.72	17.50	15.65	15.95
3256	NYSE	AUB	Wed, May 5, 2010	16.66	17.49	16.61	16.84
3255	NYSE	AUB	Tue, May 4, 2010	17.19	17.36	16.57	16.96
3254	NYSE	AUB	Mon, May 3, 2010	16.34	17.50	16.03	17.44
3253	NYSE	AUB	Fri, Apr 30, 2010	17.34	17.72	16.23	16.78
3252	NYSE	AUB	Thu, Apr 29, 2010	16.61	17.37	16.27	17.33
3251	NYSE	AUB	Wed, Apr 28, 2010	16.55	16.87	16.43	16.45
3250	NYSE	AUB	Tue, Apr 27, 2010	17.05	17.40	16.54	16.66
3249	NYSE	AUB	Mon, Apr 26, 2010	17.78	17.78	17.11	17.19
3248	NYSE	AUB	Fri, Apr 23, 2010	17.19	17.93	17.03	17.87
3247	NYSE	AUB	Thu, Apr 22, 2010	16.50	17.45	16.19	17.39
3246	NYSE	AUB	Wed, Apr 21, 2010	16.50	16.68	16.12	16.67
3245	NYSE	AUB	Tue, Apr 20, 2010	16.33	16.66	16.17	16.52
3244	NYSE	AUB	Mon, Apr 19, 2010	15.89	16.31	15.51	16.26
3243	NYSE	AUB	Fri, Apr 16, 2010	16.33	16.33	15.91	16.05
3242	NYSE	AUB	Thu, Apr 15, 2010	15.99	16.41	15.99	16.36
3241	NYSE	AUB	Wed, Apr 14, 2010	15.38	16.00	15.35	15.99
3240	NYSE	AUB	Tue, Apr 13, 2010	14.76	15.36	14.75	15.32
3239	NYSE	AUB	Mon, Apr 12, 2010	14.94	15.15	14.64	14.83
3238	NYSE	AUB	Fri, Apr 9, 2010	15.20	15.24	14.83	14.98
3237	NYSE	AUB	Thu, Apr 8, 2010	15.22	15.44	15.11	15.25
3236	NYSE	AUB	Wed, Apr 7, 2010	15.13	15.42	15.05	15.34
3235	NYSE	AUB	Tue, Apr 6, 2010	14.94	15.30	14.77	15.20
3234	NYSE	AUB	Mon, Apr 5, 2010	14.44	15.04	14.00	15.04
3233	NYSE	AUB	Thu, Apr 1, 2010	15.23	15.50	14.20	14.40
3232	NYSE	AUB	Wed, Mar 31, 2010	14.85	15.52	14.84	15.10
3231	NYSE	AUB	Tue, Mar 30, 2010	14.36	14.99	14.27	14.99
3230	NYSE	AUB	Mon, Mar 29, 2010	13.96	14.31	13.74	14.30
3229	NYSE	AUB	Fri, Mar 26, 2010	13.99	14.13	13.87	13.94
3228	NYSE	AUB	Thu, Mar 25, 2010	14.44	14.45	13.91	13.95
3227	NYSE	AUB	Wed, Mar 24, 2010	14.26	14.58	13.94	14.33
3226	NYSE	AUB	Tue, Mar 23, 2010	14.32	14.54	13.98	14.41
3225	NYSE	AUB	Mon, Mar 22, 2010	14.27	14.71	14.24	14.35
3224	NYSE	AUB	Fri, Mar 19, 2010	13.50	14.50	13.00	14.50
3223	NYSE	AUB	Thu, Mar 18, 2010	13.34	13.66	13.34	13.41
3222	NYSE	AUB	Wed, Mar 17, 2010	13.41	13.68	13.36	13.49
3221	NYSE	AUB	Tue, Mar 16, 2010	13.44	13.44	13.29	13.40
3220	NYSE	AUB	Mon, Mar 15, 2010	13.28	13.41	13.15	13.38
3219	NYSE	AUB	Fri, Mar 12, 2010	13.25	13.37	12.84	13.30
3218	NYSE	AUB	Thu, Mar 11, 2010	13.04	13.31	12.78	13.20
3217	NYSE	AUB	Wed, Mar 10, 2010	13.35	13.40	12.96	13.14
3216	NYSE	AUB	Tue, Mar 9, 2010	13.15	13.42	13.15	13.38
3215	NYSE	AUB	Mon, Mar 8, 2010	13.25	13.33	13.06	13.28
3214	NYSE	AUB	Fri, Mar 5, 2010	13.22	13.34	13.08	13.32
3213	NYSE	AUB	Thu, Mar 4, 2010	12.86	13.20	12.84	13.19
3212	NYSE	AUB	Wed, Mar 3, 2010	12.80	12.97	12.73	12.82
3211	NYSE	AUB	Tue, Mar 2, 2010	12.70	12.97	12.56	12.80
3210	NYSE	AUB	Mon, Mar 1, 2010	12.60	12.73	12.50	12.65
3209	NYSE	AUB	Fri, Feb 26, 2010	12.61	12.63	12.40	12.51
3208	NYSE	AUB	Thu, Feb 25, 2010	12.70	12.71	12.38	12.56
3207	NYSE	AUB	Wed, Feb 24, 2010	13.03	13.12	12.77	12.83
3206	NYSE	AUB	Tue, Feb 23, 2010	13.20	13.20	12.92	13.09
3205	NYSE	AUB	Mon, Feb 22, 2010	13.31	13.31	13.16	13.20
3204	NYSE	AUB	Fri, Feb 19, 2010	13.13	13.25	13.09	13.22
3203	NYSE	AUB	Thu, Feb 18, 2010	13.20	13.20	12.88	13.11
3202	NYSE	AUB	Wed, Feb 17, 2010	13.15	13.25	13.01	13.23
3201	NYSE	AUB	Tue, Feb 16, 2010	13.15	13.15	12.78	13.12
3200	NYSE	AUB	Fri, Feb 12, 2010	12.92	13.15	12.85	13.14
3199	NYSE	AUB	Thu, Feb 11, 2010	12.41	13.13	12.37	13.10
3198	NYSE	AUB	Wed, Feb 10, 2010	12.64	12.72	12.41	12.51
3197	NYSE	AUB	Tue, Feb 9, 2010	12.68	13.04	12.50	12.72
3196	NYSE	AUB	Mon, Feb 8, 2010	12.53	12.53	12.23	12.43
3195	NYSE	AUB	Fri, Feb 5, 2010	12.55	12.66	12.01	12.52
3194	NYSE	AUB	Thu, Feb 4, 2010	12.82	12.91	12.43	12.51
3193	NYSE	AUB	Wed, Feb 3, 2010	13.02	13.15	12.89	12.91
3192	NYSE	AUB	Tue, Feb 2, 2010	12.99	13.18	12.91	13.07
3191	NYSE	AUB	Mon, Feb 1, 2010	12.90	13.10	12.85	13.01
3190	NYSE	AUB	Fri, Jan 29, 2010	12.94	13.00	12.75	12.85
3189	NYSE	AUB	Thu, Jan 28, 2010	12.87	13.02	12.75	12.86
3188	NYSE	AUB	Wed, Jan 27, 2010	12.75	13.04	12.75	12.80
3187	NYSE	AUB	Tue, Jan 26, 2010	12.91	13.00	12.75	12.75
3186	NYSE	AUB	Mon, Jan 25, 2010	12.91	13.00	12.75	12.95
3185	NYSE	AUB	Fri, Jan 22, 2010	12.77	13.01	12.74	12.76
3184	NYSE	AUB	Thu, Jan 21, 2010	12.80	13.00	12.68	12.75
3183	NYSE	AUB	Wed, Jan 20, 2010	12.89	12.93	12.69	12.71
3182	NYSE	AUB	Tue, Jan 19, 2010	12.75	13.12	12.69	13.05
3181	NYSE	AUB	Fri, Jan 15, 2010	12.94	12.97	12.65	12.75
3180	NYSE	AUB	Thu, Jan 14, 2010	12.63	12.89	12.47	12.75
3179	NYSE	AUB	Wed, Jan 13, 2010	12.27	12.78	12.07	12.73
3178	NYSE	AUB	Tue, Jan 12, 2010	12.11	12.22	11.99	12.19
3177	NYSE	AUB	Mon, Jan 11, 2010	12.64	12.69	12.21	12.23
3176	NYSE	AUB	Fri, Jan 8, 2010	12.20	12.56	12.20	12.56
3175	NYSE	AUB	Thu, Jan 7, 2010	11.98	12.36	11.83	12.31
3174	NYSE	AUB	Wed, Jan 6, 2010	11.79	12.05	11.79	11.96
3173	NYSE	AUB	Tue, Jan 5, 2010	12.28	12.48	11.79	11.79
3172	NYSE	AUB	Mon, Jan 4, 2010	12.36	12.49	12.19	12.34
3171	NYSE	AUB	Thu, Dec 31, 2009	12.38	12.48	12.24	12.39
3170	NYSE	AUB	Wed, Dec 30, 2009	11.96	12.38	11.79	12.38
3169	NYSE	AUB	Tue, Dec 29, 2009	11.91	12.04	11.90	12.01
3168	NYSE	AUB	Mon, Dec 28, 2009	12.02	12.02	11.79	11.84
3167	NYSE	AUB	Thu, Dec 24, 2009	12.08	12.08	11.84	11.92
3166	NYSE	AUB	Wed, Dec 23, 2009	11.97	12.13	11.75	11.97
3165	NYSE	AUB	Tue, Dec 22, 2009	12.00	12.02	11.70	11.89
3164	NYSE	AUB	Mon, Dec 21, 2009	12.06	12.08	11.41	12.00
3163	NYSE	AUB	Fri, Dec 18, 2009	11.86	12.12	11.50	12.00
3162	NYSE	AUB	Thu, Dec 17, 2009	11.84	12.00	11.70	11.85
3161	NYSE	AUB	Wed, Dec 16, 2009	12.00	12.01	11.85	11.93
3160	NYSE	AUB	Tue, Dec 15, 2009	11.89	12.09	11.62	11.94
3159	NYSE	AUB	Mon, Dec 14, 2009	12.00	12.15	11.86	11.97
3158	NYSE	AUB	Fri, Dec 11, 2009	11.98	12.03	11.79	11.98
3157	NYSE	AUB	Thu, Dec 10, 2009	12.17	12.18	11.69	11.86
3156	NYSE	AUB	Wed, Dec 9, 2009	12.04	12.17	11.76	12.12
3155	NYSE	AUB	Tue, Dec 8, 2009	12.13	12.27	12.02	12.03
3154	NYSE	AUB	Mon, Dec 7, 2009	12.30	12.30	12.14	12.25
3153	NYSE	AUB	Fri, Dec 4, 2009	12.25	12.40	12.10	12.34
3152	NYSE	AUB	Thu, Dec 3, 2009	12.19	12.44	12.10	12.16
3151	NYSE	AUB	Wed, Dec 2, 2009	11.97	12.23	11.97	12.18
3150	NYSE	AUB	Tue, Dec 1, 2009	11.90	12.03	11.75	12.00
3149	NYSE	AUB	Mon, Nov 30, 2009	11.41	11.84	11.29	11.80
3148	NYSE	AUB	Fri, Nov 27, 2009	11.58	11.84	11.41	11.41
3147	NYSE	AUB	Wed, Nov 25, 2009	12.23	12.24	11.64	11.64
3146	NYSE	AUB	Tue, Nov 24, 2009	12.20	12.26	11.82	12.25
3145	NYSE	AUB	Mon, Nov 23, 2009	11.64	12.25	11.62	12.20
3144	NYSE	AUB	Fri, Nov 20, 2009	11.36	11.65	11.32	11.55
3143	NYSE	AUB	Thu, Nov 19, 2009	11.35	11.62	11.26	11.42
3142	NYSE	AUB	Wed, Nov 18, 2009	11.59	11.62	11.02	11.51
3141	NYSE	AUB	Tue, Nov 17, 2009	11.45	11.63	11.35	11.62
3140	NYSE	AUB	Mon, Nov 16, 2009	11.44	11.65	11.35	11.50
3139	NYSE	AUB	Fri, Nov 13, 2009	11.14	11.55	11.05	11.34
3138	NYSE	AUB	Thu, Nov 12, 2009	11.26	11.58	10.76	11.11
3137	NYSE	AUB	Wed, Nov 11, 2009	11.26	11.37	11.04	11.32
3136	NYSE	AUB	Tue, Nov 10, 2009	11.17	11.50	10.95	11.13
3135	NYSE	AUB	Mon, Nov 9, 2009	11.52	11.54	11.14	11.22
3134	NYSE	AUB	Fri, Nov 6, 2009	11.64	11.77	11.25	11.42
3133	NYSE	AUB	Thu, Nov 5, 2009	11.85	11.97	11.66	11.75
3132	NYSE	AUB	Wed, Nov 4, 2009	12.24	12.27	11.71	11.74
3131	NYSE	AUB	Tue, Nov 3, 2009	12.10	12.20	11.88	12.20
3130	NYSE	AUB	Mon, Nov 2, 2009	12.43	12.55	11.96	12.21
3129	NYSE	AUB	Fri, Oct 30, 2009	12.43	12.46	12.00	12.32
3128	NYSE	AUB	Thu, Oct 29, 2009	12.23	12.63	12.00	12.54
3127	NYSE	AUB	Wed, Oct 28, 2009	12.52	12.83	12.05	12.12
3126	NYSE	AUB	Tue, Oct 27, 2009	12.80	12.90	12.46	12.54
3125	NYSE	AUB	Mon, Oct 26, 2009	13.00	13.23	12.74	12.83
3124	NYSE	AUB	Fri, Oct 23, 2009	12.94	12.95	12.36	12.69
3123	NYSE	AUB	Thu, Oct 22, 2009	12.11	13.04	12.00	12.85
3122	NYSE	AUB	Wed, Oct 21, 2009	12.13	12.25	12.00	12.02
3121	NYSE	AUB	Tue, Oct 20, 2009	12.19	12.33	12.01	12.12
3120	NYSE	AUB	Mon, Oct 19, 2009	12.17	12.36	12.17	12.22
3119	NYSE	AUB	Fri, Oct 16, 2009	12.37	12.46	12.00	12.14
3118	NYSE	AUB	Thu, Oct 15, 2009	12.67	12.67	12.09	12.46
3117	NYSE	AUB	Wed, Oct 14, 2009	12.52	12.72	12.34	12.51
3116	NYSE	AUB	Tue, Oct 13, 2009	12.75	12.75	12.21	12.44
3115	NYSE	AUB	Mon, Oct 12, 2009	12.99	13.05	12.58	12.66
3114	NYSE	AUB	Fri, Oct 9, 2009	12.52	13.03	12.39	13.03
3113	NYSE	AUB	Thu, Oct 8, 2009	12.51	12.67	12.33	12.57
3112	NYSE	AUB	Wed, Oct 7, 2009	12.44	12.45	12.32	12.41
3111	NYSE	AUB	Tue, Oct 6, 2009	12.42	12.49	12.26	12.45
3110	NYSE	AUB	Mon, Oct 5, 2009	12.24	12.32	12.09	12.26
3109	NYSE	AUB	Fri, Oct 2, 2009	12.01	12.34	12.01	12.11
3108	NYSE	AUB	Thu, Oct 1, 2009	12.32	12.44	12.00	12.06
3107	NYSE	AUB	Wed, Sep 30, 2009	12.54	12.71	12.23	12.45
3106	NYSE	AUB	Tue, Sep 29, 2009	12.37	12.65	12.36	12.46
3105	NYSE	AUB	Mon, Sep 28, 2009	12.42	12.59	12.20	12.44
3104	NYSE	AUB	Fri, Sep 25, 2009	12.28	12.50	11.82	12.28
3103	NYSE	AUB	Thu, Sep 24, 2009	12.56	12.79	12.25	12.26
3102	NYSE	AUB	Wed, Sep 23, 2009	12.55	12.67	12.35	12.41
3101	NYSE	AUB	Tue, Sep 22, 2009	13.15	13.15	12.45	12.50
3100	NYSE	AUB	Mon, Sep 21, 2009	13.10	13.24	12.99	12.99
3099	NYSE	AUB	Fri, Sep 18, 2009	13.20	13.30	13.04	13.10
3098	NYSE	AUB	Thu, Sep 17, 2009	13.23	13.27	13.00	13.12
3097	NYSE	AUB	Wed, Sep 16, 2009	13.17	13.30	13.15	13.27
3096	NYSE	AUB	Tue, Sep 15, 2009	13.23	13.30	13.10	13.17
3095	NYSE	AUB	Mon, Sep 14, 2009	13.25	13.35	12.91	13.25
3094	NYSE	AUB	Fri, Sep 11, 2009	14.00	14.00	13.26	13.29
3093	NYSE	AUB	Thu, Sep 10, 2009	14.14	14.85	13.66	14.50
3092	NYSE	AUB	Wed, Sep 9, 2009	14.52	15.24	13.42	14.09
3091	NYSE	AUB	Tue, Sep 8, 2009	15.99	15.99	14.14	14.52
3090	NYSE	AUB	Fri, Sep 4, 2009	16.25	16.43	16.02	16.21
3089	NYSE	AUB	Thu, Sep 3, 2009	16.40	16.46	16.20	16.46
3088	NYSE	AUB	Wed, Sep 2, 2009	16.23	16.48	16.15	16.32
3087	NYSE	AUB	Tue, Sep 1, 2009	16.59	16.89	16.24	16.24
3086	NYSE	AUB	Mon, Aug 31, 2009	16.30	16.81	16.14	16.81
3085	NYSE	AUB	Fri, Aug 28, 2009	16.75	16.75	16.33	16.49
3084	NYSE	AUB	Thu, Aug 27, 2009	16.56	16.75	16.20	16.75
3083	NYSE	AUB	Wed, Aug 26, 2009	16.59	16.75	15.97	16.75
3082	NYSE	AUB	Tue, Aug 25, 2009	16.75	16.75	16.53	16.67
3081	NYSE	AUB	Mon, Aug 24, 2009	16.56	16.75	15.82	16.74
3080	NYSE	AUB	Fri, Aug 21, 2009	16.04	16.77	15.78	16.55
3079	NYSE	AUB	Thu, Aug 20, 2009	14.97	15.65	14.94	15.62
3078	NYSE	AUB	Wed, Aug 19, 2009	14.28	15.40	14.28	15.07
3077	NYSE	AUB	Tue, Aug 18, 2009	14.33	14.82	14.21	14.62
3076	NYSE	AUB	Mon, Aug 17, 2009	14.47	14.66	14.13	14.20
3075	NYSE	AUB	Fri, Aug 14, 2009	15.41	15.65	14.66	14.80
3074	NYSE	AUB	Thu, Aug 13, 2009	15.85	16.18	15.17	15.53
3073	NYSE	AUB	Wed, Aug 12, 2009	15.64	16.47	15.59	15.69
3072	NYSE	AUB	Tue, Aug 11, 2009	15.66	15.99	15.00	15.63
3071	NYSE	AUB	Mon, Aug 10, 2009	15.98	15.98	15.40	15.84
3070	NYSE	AUB	Fri, Aug 7, 2009	15.47	16.23	15.06	16.20
3069	NYSE	AUB	Thu, Aug 6, 2009	15.55	16.00	15.05	15.05
3068	NYSE	AUB	Wed, Aug 5, 2009	15.92	15.92	14.92	15.35
3067	NYSE	AUB	Tue, Aug 4, 2009	15.77	16.29	15.70	16.29
3066	NYSE	AUB	Mon, Aug 3, 2009	15.69	16.00	15.01	15.96
3065	NYSE	AUB	Fri, Jul 31, 2009	15.99	16.20	15.20	15.52
3064	NYSE	AUB	Thu, Jul 30, 2009	15.19	16.28	14.96	16.14
3063	NYSE	AUB	Wed, Jul 29, 2009	15.29	15.52	14.77	14.84
3062	NYSE	AUB	Tue, Jul 28, 2009	15.76	16.71	15.66	15.80
3061	NYSE	AUB	Mon, Jul 27, 2009	16.04	16.05	15.40	15.89
3060	NYSE	AUB	Fri, Jul 24, 2009	15.73	16.66	15.72	16.03
3059	NYSE	AUB	Thu, Jul 23, 2009	15.42	16.99	15.28	15.95
3058	NYSE	AUB	Wed, Jul 22, 2009	14.87	15.74	14.72	15.51
3057	NYSE	AUB	Tue, Jul 21, 2009	15.24	15.24	14.75	14.97
3056	NYSE	AUB	Mon, Jul 20, 2009	14.97	15.19	14.66	15.08
3055	NYSE	AUB	Fri, Jul 17, 2009	14.50	14.97	14.18	14.84
3054	NYSE	AUB	Thu, Jul 16, 2009	14.13	14.69	14.13	14.41
3053	NYSE	AUB	Wed, Jul 15, 2009	13.48	14.62	13.42	14.30
3052	NYSE	AUB	Tue, Jul 14, 2009	13.37	13.44	13.00	13.14
3051	NYSE	AUB	Mon, Jul 13, 2009	12.89	13.34	12.75	13.34
3050	NYSE	AUB	Fri, Jul 10, 2009	13.00	13.62	12.64	12.76
3049	NYSE	AUB	Thu, Jul 9, 2009	13.33	13.81	12.90	13.05
3048	NYSE	AUB	Wed, Jul 8, 2009	13.77	13.94	13.08	13.17
3047	NYSE	AUB	Tue, Jul 7, 2009	13.85	13.96	13.53	13.63
3046	NYSE	AUB	Mon, Jul 6, 2009	14.43	14.69	13.73	13.80
3045	NYSE	AUB	Thu, Jul 2, 2009	15.00	15.00	14.26	14.48
3044	NYSE	AUB	Wed, Jul 1, 2009	15.20	15.64	15.20	15.32
3043	NYSE	AUB	Tue, Jun 30, 2009	15.50	15.78	14.93	14.97
3042	NYSE	AUB	Mon, Jun 29, 2009	15.91	16.00	15.31	15.50
3041	NYSE	AUB	Fri, Jun 26, 2009	15.50	16.15	15.11	16.00
3040	NYSE	AUB	Thu, Jun 25, 2009	15.04	15.77	14.92	15.60
3039	NYSE	AUB	Wed, Jun 24, 2009	15.34	15.78	14.80	14.96
3038	NYSE	AUB	Tue, Jun 23, 2009	15.54	15.60	15.03	15.08
3037	NYSE	AUB	Mon, Jun 22, 2009	15.10	15.69	14.79	15.31
3036	NYSE	AUB	Fri, Jun 19, 2009	16.11	16.61	15.14	15.61
3035	NYSE	AUB	Thu, Jun 18, 2009	15.28	16.19	15.28	15.81
3034	NYSE	AUB	Wed, Jun 17, 2009	15.08	15.90	15.08	15.54
3033	NYSE	AUB	Tue, Jun 16, 2009	15.50	15.66	15.05	15.10
3032	NYSE	AUB	Mon, Jun 15, 2009	15.52	15.52	15.01	15.10
3031	NYSE	AUB	Fri, Jun 12, 2009	15.51	16.10	15.25	16.03
3030	NYSE	AUB	Thu, Jun 11, 2009	15.18	16.26	15.13	15.71
3029	NYSE	AUB	Wed, Jun 10, 2009	16.63	16.92	15.00	15.07
3028	NYSE	AUB	Tue, Jun 9, 2009	16.13	17.00	16.13	16.36
3027	NYSE	AUB	Mon, Jun 8, 2009	16.21	16.98	15.75	16.68
3026	NYSE	AUB	Fri, Jun 5, 2009	17.19	17.19	15.67	16.44
3025	NYSE	AUB	Thu, Jun 4, 2009	16.46	17.18	15.99	16.89
3024	NYSE	AUB	Wed, Jun 3, 2009	16.46	16.50	15.50	16.43
3023	NYSE	AUB	Tue, Jun 2, 2009	15.98	16.75	15.59	16.71
3022	NYSE	AUB	Mon, Jun 1, 2009	14.87	16.55	14.80	16.50
3021	NYSE	AUB	Fri, May 29, 2009	14.79	15.76	14.06	14.48
3020	NYSE	AUB	Thu, May 28, 2009	15.81	15.82	14.45	14.79
3019	NYSE	AUB	Wed, May 27, 2009	16.36	16.46	15.55	15.65
3018	NYSE	AUB	Tue, May 26, 2009	14.86	16.62	14.74	16.49
3017	NYSE	AUB	Fri, May 22, 2009	15.51	16.05	14.79	15.03
3016	NYSE	AUB	Thu, May 21, 2009	16.14	16.45	15.20	15.25
3015	NYSE	AUB	Wed, May 20, 2009	16.22	16.49	15.27	16.44
3014	NYSE	AUB	Tue, May 19, 2009	15.98	17.10	15.04	16.25
3013	NYSE	AUB	Mon, May 18, 2009	15.06	16.62	14.85	16.40
3012	NYSE	AUB	Fri, May 15, 2009	16.27	16.27	14.13	14.34
3011	NYSE	AUB	Thu, May 14, 2009	14.90	16.38	14.71	16.02
3010	NYSE	AUB	Wed, May 13, 2009	15.32	15.74	14.75	14.75
3009	NYSE	AUB	Tue, May 12, 2009	16.42	16.76	15.30	15.72
3008	NYSE	AUB	Mon, May 11, 2009	17.42	18.31	15.87	16.34
3007	NYSE	AUB	Fri, May 8, 2009	16.73	18.00	16.50	18.00
3006	NYSE	AUB	Thu, May 7, 2009	16.59	17.00	15.86	16.31
3005	NYSE	AUB	Wed, May 6, 2009	16.68	17.53	16.36	16.77
3004	NYSE	AUB	Tue, May 5, 2009	16.78	17.24	16.06	16.47
3003	NYSE	AUB	Mon, May 4, 2009	16.00	17.12	15.76	16.98
3002	NYSE	AUB	Fri, May 1, 2009	17.08	17.08	15.51	15.70
3001	NYSE	AUB	Thu, Apr 30, 2009	18.21	18.21	17.04	17.09
3000	NYSE	AUB	Wed, Apr 29, 2009	17.71	18.00	16.98	18.00
2999	NYSE	AUB	Tue, Apr 28, 2009	16.96	18.32	16.80	16.94
2998	NYSE	AUB	Mon, Apr 27, 2009	18.62	19.49	16.97	17.16
2997	NYSE	AUB	Fri, Apr 24, 2009	17.84	19.71	17.64	19.22
2996	NYSE	AUB	Thu, Apr 23, 2009	19.27	19.27	17.55	17.88
2995	NYSE	AUB	Wed, Apr 22, 2009	19.55	20.23	19.09	19.29
2994	NYSE	AUB	Tue, Apr 21, 2009	17.25	20.86	17.25	20.27
2993	NYSE	AUB	Mon, Apr 20, 2009	19.98	20.33	17.21	17.25
2992	NYSE	AUB	Fri, Apr 17, 2009	19.93	20.93	18.84	20.70
2991	NYSE	AUB	Thu, Apr 16, 2009	18.54	19.80	17.70	19.77
2990	NYSE	AUB	Wed, Apr 15, 2009	18.45	18.56	17.74	18.38
2989	NYSE	AUB	Tue, Apr 14, 2009	18.50	18.85	17.06	17.20
2988	NYSE	AUB	Mon, Apr 13, 2009	19.53	19.53	18.49	18.99
2987	NYSE	AUB	Thu, Apr 9, 2009	17.95	19.96	17.07	19.94
2986	NYSE	AUB	Wed, Apr 8, 2009	16.97	17.55	16.57	17.34
2985	NYSE	AUB	Tue, Apr 7, 2009	16.58	18.31	16.58	16.84
2984	NYSE	AUB	Mon, Apr 6, 2009	16.75	17.40	15.99	17.05
2983	NYSE	AUB	Fri, Apr 3, 2009	16.44	17.44	16.20	17.03
2982	NYSE	AUB	Thu, Apr 2, 2009	15.40	16.90	14.66	16.87
2981	NYSE	AUB	Wed, Apr 1, 2009	13.54	14.90	13.50	14.63
2980	NYSE	AUB	Tue, Mar 31, 2009	13.72	15.22	13.20	13.85
2979	NYSE	AUB	Mon, Mar 30, 2009	14.24	14.69	13.15	13.43
2978	NYSE	AUB	Fri, Mar 27, 2009	15.35	15.71	14.03	14.23
2977	NYSE	AUB	Thu, Mar 26, 2009	14.69	15.85	14.47	15.74
2976	NYSE	AUB	Wed, Mar 25, 2009	14.05	14.99	13.72	14.35
2975	NYSE	AUB	Tue, Mar 24, 2009	15.51	15.51	13.91	13.92
2974	NYSE	AUB	Mon, Mar 23, 2009	14.93	15.78	14.93	15.60
2973	NYSE	AUB	Fri, Mar 20, 2009	15.50	15.60	14.32	14.39
2972	NYSE	AUB	Thu, Mar 19, 2009	16.50	16.55	15.08	15.60
2971	NYSE	AUB	Wed, Mar 18, 2009	14.87	16.76	14.61	16.76
2970	NYSE	AUB	Tue, Mar 17, 2009	13.24	15.01	13.01	15.01
2969	NYSE	AUB	Mon, Mar 16, 2009	14.22	14.74	13.16	13.29
2968	NYSE	AUB	Fri, Mar 13, 2009	14.82	14.82	13.73	13.99
2967	NYSE	AUB	Thu, Mar 12, 2009	11.84	15.34	11.51	14.75
2966	NYSE	AUB	Wed, Mar 11, 2009	12.41	12.70	11.76	11.96
2965	NYSE	AUB	Tue, Mar 10, 2009	10.84	12.64	10.84	12.30
2964	NYSE	AUB	Mon, Mar 9, 2009	10.22	12.08	10.22	10.50
2963	NYSE	AUB	Fri, Mar 6, 2009	9.25	10.52	9.17	10.41
2962	NYSE	AUB	Thu, Mar 5, 2009	10.54	10.63	9.00	9.01
2961	NYSE	AUB	Wed, Mar 4, 2009	11.53	12.18	10.66	10.85
2960	NYSE	AUB	Tue, Mar 3, 2009	11.98	12.36	11.27	11.27
2959	NYSE	AUB	Mon, Mar 2, 2009	12.22	12.35	11.50	11.72
2958	NYSE	AUB	Fri, Feb 27, 2009	12.61	13.14	12.26	12.45
2957	NYSE	AUB	Thu, Feb 26, 2009	12.88	13.11	12.33	12.86
2956	NYSE	AUB	Wed, Feb 25, 2009	12.51	12.90	11.76	12.75
2955	NYSE	AUB	Tue, Feb 24, 2009	12.39	12.94	12.07	12.59
2954	NYSE	AUB	Mon, Feb 23, 2009	12.79	12.88	12.10	12.12
2953	NYSE	AUB	Fri, Feb 20, 2009	13.00	13.14	12.40	12.67
2952	NYSE	AUB	Thu, Feb 19, 2009	13.66	13.66	13.00	13.00
2951	NYSE	AUB	Wed, Feb 18, 2009	14.50	14.51	13.38	13.38
2950	NYSE	AUB	Tue, Feb 17, 2009	14.35	14.44	14.00	14.03
2949	NYSE	AUB	Fri, Feb 13, 2009	15.29	15.35	14.93	15.12
2948	NYSE	AUB	Thu, Feb 12, 2009	15.37	15.37	14.45	14.87
2947	NYSE	AUB	Wed, Feb 11, 2009	16.22	16.75	15.17	15.36
2946	NYSE	AUB	Tue, Feb 10, 2009	17.00	17.00	16.10	16.15
2945	NYSE	AUB	Mon, Feb 9, 2009	16.80	17.44	16.30	17.21
2944	NYSE	AUB	Fri, Feb 6, 2009	17.52	18.19	16.10	16.95
2943	NYSE	AUB	Thu, Feb 5, 2009	16.46	18.26	16.10	17.49
2942	NYSE	AUB	Wed, Feb 4, 2009	17.10	17.30	16.18	16.58
2941	NYSE	AUB	Tue, Feb 3, 2009	17.31	17.31	16.56	17.15
2940	NYSE	AUB	Mon, Feb 2, 2009	15.78	17.69	15.73	17.14
2939	NYSE	AUB	Fri, Jan 30, 2009	16.31	16.88	15.60	15.63
2938	NYSE	AUB	Thu, Jan 29, 2009	16.98	17.00	16.03	16.12
2937	NYSE	AUB	Wed, Jan 28, 2009	17.09	18.39	17.09	17.25
2936	NYSE	AUB	Tue, Jan 27, 2009	16.72	16.85	16.58	16.78
2935	NYSE	AUB	Mon, Jan 26, 2009	16.98	16.98	16.02	16.69
2934	NYSE	AUB	Fri, Jan 23, 2009	16.80	17.00	16.67	16.75
2933	NYSE	AUB	Thu, Jan 22, 2009	18.17	18.41	16.73	17.17
2932	NYSE	AUB	Wed, Jan 21, 2009	17.31	19.23	17.00	18.80
2931	NYSE	AUB	Tue, Jan 20, 2009	19.20	19.27	17.02	17.02
2930	NYSE	AUB	Fri, Jan 16, 2009	20.25	20.25	19.00	19.65
2929	NYSE	AUB	Thu, Jan 15, 2009	19.81	20.57	18.10	20.45
2928	NYSE	AUB	Wed, Jan 14, 2009	20.69	21.44	19.75	19.76
2927	NYSE	AUB	Tue, Jan 13, 2009	20.45	21.78	20.37	21.39
2926	NYSE	AUB	Mon, Jan 12, 2009	21.36	22.50	20.50	20.58
2925	NYSE	AUB	Fri, Jan 9, 2009	23.95	23.95	21.09	21.47
2924	NYSE	AUB	Thu, Jan 8, 2009	23.68	24.00	22.98	23.90
2923	NYSE	AUB	Wed, Jan 7, 2009	23.46	23.46	22.33	22.75
2922	NYSE	AUB	Tue, Jan 6, 2009	24.19	24.19	23.21	23.97
2921	NYSE	AUB	Mon, Jan 5, 2009	24.72	24.75	23.69	23.86
2920	NYSE	AUB	Fri, Jan 2, 2009	24.85	24.91	24.56	24.71
2919	NYSE	AUB	Wed, Dec 31, 2008	24.11	25.00	24.00	24.80
2918	NYSE	AUB	Tue, Dec 30, 2008	23.69	24.25	23.63	24.00
2917	NYSE	AUB	Mon, Dec 29, 2008	23.87	24.45	23.33	23.43
2916	NYSE	AUB	Fri, Dec 26, 2008	23.99	24.00	23.73	23.87
2915	NYSE	AUB	Wed, Dec 24, 2008	23.66	23.99	23.66	23.85
2914	NYSE	AUB	Tue, Dec 23, 2008	23.92	24.00	23.41	23.90
2913	NYSE	AUB	Mon, Dec 22, 2008	23.43	23.90	22.15	23.71
2912	NYSE	AUB	Fri, Dec 19, 2008	23.66	23.93	21.84	23.34
2911	NYSE	AUB	Thu, Dec 18, 2008	23.30	23.31	21.63	22.53
2910	NYSE	AUB	Wed, Dec 17, 2008	22.82	23.35	22.35	23.19
2909	NYSE	AUB	Tue, Dec 16, 2008	22.96	23.40	20.50	23.24
2908	NYSE	AUB	Mon, Dec 15, 2008	23.47	23.47	21.66	22.22
2907	NYSE	AUB	Fri, Dec 12, 2008	20.53	23.43	20.50	23.39
2906	NYSE	AUB	Thu, Dec 11, 2008	23.21	23.90	20.02	21.42
2905	NYSE	AUB	Wed, Dec 10, 2008	23.42	24.05	22.55	23.65
2904	NYSE	AUB	Tue, Dec 9, 2008	22.92	24.67	22.51	23.06
2903	NYSE	AUB	Mon, Dec 8, 2008	22.39	23.67	21.81	23.39
2902	NYSE	AUB	Fri, Dec 5, 2008	20.70	21.75	20.32	21.75
2901	NYSE	AUB	Thu, Dec 4, 2008	21.08	21.93	21.00	21.16
2900	NYSE	AUB	Wed, Dec 3, 2008	19.20	21.75	19.03	21.53
2899	NYSE	AUB	Tue, Dec 2, 2008	18.80	20.15	18.00	19.80
2898	NYSE	AUB	Mon, Dec 1, 2008	22.06	22.41	18.00	18.25
2897	NYSE	AUB	Fri, Nov 28, 2008	21.05	22.95	20.57	22.74
2896	NYSE	AUB	Wed, Nov 26, 2008	19.33	21.11	18.57	21.10
2895	NYSE	AUB	Tue, Nov 25, 2008	20.28	20.28	18.58	20.00
2894	NYSE	AUB	Mon, Nov 24, 2008	17.08	20.76	17.00	20.00
2893	NYSE	AUB	Fri, Nov 21, 2008	16.35	17.44	11.90	16.26
2892	NYSE	AUB	Thu, Nov 20, 2008	17.42	17.58	15.88	16.02
2891	NYSE	AUB	Wed, Nov 19, 2008	19.25	19.25	17.25	17.42
2890	NYSE	AUB	Tue, Nov 18, 2008	19.52	20.00	18.70	19.72
2889	NYSE	AUB	Mon, Nov 17, 2008	20.16	20.18	19.19	19.85
2888	NYSE	AUB	Fri, Nov 14, 2008	22.00	22.12	20.08	20.37
2887	NYSE	AUB	Thu, Nov 13, 2008	20.61	22.85	18.69	22.68
2886	NYSE	AUB	Wed, Nov 12, 2008	21.53	21.62	20.21	20.38
2885	NYSE	AUB	Tue, Nov 11, 2008	21.51	23.27	21.01	22.01
2884	NYSE	AUB	Mon, Nov 10, 2008	22.69	23.86	21.50	21.79
2883	NYSE	AUB	Fri, Nov 7, 2008	21.97	22.88	21.51	22.28
2882	NYSE	AUB	Thu, Nov 6, 2008	22.16	22.51	21.34	21.75
2881	NYSE	AUB	Wed, Nov 5, 2008	24.04	24.54	21.74	22.45
2880	NYSE	AUB	Tue, Nov 4, 2008	24.20	24.75	22.54	24.57
2879	NYSE	AUB	Mon, Nov 3, 2008	23.63	24.97	23.34	23.62
2878	NYSE	AUB	Fri, Oct 31, 2008	24.25	25.25	22.48	23.83
2877	NYSE	AUB	Thu, Oct 30, 2008	23.17	23.66	21.48	23.55
2876	NYSE	AUB	Wed, Oct 29, 2008	22.42	23.00	20.90	22.41
2875	NYSE	AUB	Tue, Oct 28, 2008	20.23	23.00	18.78	22.41
2874	NYSE	AUB	Mon, Oct 27, 2008	20.91	22.99	19.29	19.51
2873	NYSE	AUB	Fri, Oct 24, 2008	20.82	22.32	20.82	21.03
2872	NYSE	AUB	Thu, Oct 23, 2008	21.32	23.47	20.78	21.99
2871	NYSE	AUB	Wed, Oct 22, 2008	22.08	22.43	20.00	21.32
2870	NYSE	AUB	Tue, Oct 21, 2008	22.67	23.87	22.17	22.17
2869	NYSE	AUB	Mon, Oct 20, 2008	23.69	24.48	22.03	23.57
2868	NYSE	AUB	Fri, Oct 17, 2008	23.49	25.00	22.07	23.76
2867	NYSE	AUB	Thu, Oct 16, 2008	21.34	25.00	20.60	24.50
2866	NYSE	AUB	Wed, Oct 15, 2008	21.98	22.28	21.00	21.12
2865	NYSE	AUB	Tue, Oct 14, 2008	25.48	25.48	22.03	22.78
2864	NYSE	AUB	Mon, Oct 13, 2008	24.89	25.20	23.12	25.00
2863	NYSE	AUB	Fri, Oct 10, 2008	19.44	24.95	19.01	23.95
2862	NYSE	AUB	Thu, Oct 9, 2008	24.00	24.00	18.56	19.10
2861	NYSE	AUB	Wed, Oct 8, 2008	23.14	24.00	23.00	23.40
2860	NYSE	AUB	Tue, Oct 7, 2008	23.47	23.95	23.00	23.00
2859	NYSE	AUB	Mon, Oct 6, 2008	23.00	25.50	23.00	23.95
2858	NYSE	AUB	Fri, Oct 3, 2008	23.96	25.00	23.01	23.01
2857	NYSE	AUB	Thu, Oct 2, 2008	23.50	24.65	23.18	24.11
2856	NYSE	AUB	Wed, Oct 1, 2008	25.45	25.45	23.00	23.68
2855	NYSE	AUB	Tue, Sep 30, 2008	24.13	24.25	23.46	24.00
2854	NYSE	AUB	Mon, Sep 29, 2008	24.40	26.50	23.87	24.00
2853	NYSE	AUB	Fri, Sep 26, 2008	25.25	25.50	24.92	25.48
2852	NYSE	AUB	Thu, Sep 25, 2008	24.86	25.99	24.86	25.50
2851	NYSE	AUB	Wed, Sep 24, 2008	26.14	26.14	24.49	24.68
2850	NYSE	AUB	Tue, Sep 23, 2008	25.50	26.25	24.25	24.87
2849	NYSE	AUB	Mon, Sep 22, 2008	28.00	28.00	25.50	25.90
2848	NYSE	AUB	Fri, Sep 19, 2008	28.47	29.20	24.61	29.20
2847	NYSE	AUB	Thu, Sep 18, 2008	23.69	24.38	22.52	24.13
2846	NYSE	AUB	Wed, Sep 17, 2008	23.35	24.00	21.87	23.20
2845	NYSE	AUB	Tue, Sep 16, 2008	21.10	24.14	20.76	24.10
2844	NYSE	AUB	Mon, Sep 15, 2008	23.48	24.45	21.92	22.06
2843	NYSE	AUB	Fri, Sep 12, 2008	23.25	23.75	22.55	23.69
2842	NYSE	AUB	Thu, Sep 11, 2008	22.17	23.43	22.12	23.05
2841	NYSE	AUB	Wed, Sep 10, 2008	22.35	23.40	22.00	22.96
2840	NYSE	AUB	Tue, Sep 9, 2008	22.50	23.00	21.63	21.64
2839	NYSE	AUB	Mon, Sep 8, 2008	21.89	22.50	21.56	22.40
2838	NYSE	AUB	Fri, Sep 5, 2008	21.72	22.46	21.56	21.71
2837	NYSE	AUB	Thu, Sep 4, 2008	22.21	22.76	21.69	22.02
2836	NYSE	AUB	Wed, Sep 3, 2008	22.20	22.78	22.09	22.57
2835	NYSE	AUB	Tue, Sep 2, 2008	22.57	22.62	21.92	22.27
2834	NYSE	AUB	Fri, Aug 29, 2008	22.97	23.17	22.40	22.71
2833	NYSE	AUB	Thu, Aug 28, 2008	22.62	23.45	21.60	23.17
2832	NYSE	AUB	Wed, Aug 27, 2008	22.02	23.44	22.02	22.39
2831	NYSE	AUB	Tue, Aug 26, 2008	21.92	22.95	21.80	22.00
2830	NYSE	AUB	Mon, Aug 25, 2008	22.68	23.78	21.49	21.90
2829	NYSE	AUB	Fri, Aug 22, 2008	22.17	22.88	21.71	22.87
2828	NYSE	AUB	Thu, Aug 21, 2008	20.95	22.11	20.29	21.85
2827	NYSE	AUB	Wed, Aug 20, 2008	22.01	22.09	20.11	21.30
2826	NYSE	AUB	Tue, Aug 19, 2008	22.07	22.50	21.40	21.94
2825	NYSE	AUB	Mon, Aug 18, 2008	23.13	23.14	22.02	22.41
2824	NYSE	AUB	Fri, Aug 15, 2008	24.76	24.80	22.80	23.21
2823	NYSE	AUB	Thu, Aug 14, 2008	24.13	24.51	23.39	24.39
2822	NYSE	AUB	Wed, Aug 13, 2008	23.67	24.95	23.07	24.55
2821	NYSE	AUB	Tue, Aug 12, 2008	23.28	24.31	22.78	23.85
2820	NYSE	AUB	Mon, Aug 11, 2008	21.98	23.52	21.78	23.52
2819	NYSE	AUB	Fri, Aug 8, 2008	20.97	22.49	20.97	21.94
2818	NYSE	AUB	Thu, Aug 7, 2008	20.91	21.43	20.19	20.70
2817	NYSE	AUB	Wed, Aug 6, 2008	21.25	21.45	20.84	21.25
2816	NYSE	AUB	Tue, Aug 5, 2008	22.33	22.37	21.32	21.42
2815	NYSE	AUB	Mon, Aug 4, 2008	21.18	22.68	20.09	21.94
2814	NYSE	AUB	Fri, Aug 1, 2008	21.90	22.30	21.18	22.09
2813	NYSE	AUB	Thu, Jul 31, 2008	21.48	22.01	20.75	21.84
2812	NYSE	AUB	Wed, Jul 30, 2008	21.00	22.16	21.00	22.00
2811	NYSE	AUB	Tue, Jul 29, 2008	20.12	20.89	20.12	20.82
2810	NYSE	AUB	Mon, Jul 28, 2008	20.38	20.89	20.07	20.57
2809	NYSE	AUB	Fri, Jul 25, 2008	20.61	20.74	20.00	20.52
2808	NYSE	AUB	Thu, Jul 24, 2008	19.63	21.07	19.63	20.25
2807	NYSE	AUB	Wed, Jul 23, 2008	20.12	20.59	19.74	19.92
2806	NYSE	AUB	Tue, Jul 22, 2008	18.67	20.69	18.06	20.43
2805	NYSE	AUB	Mon, Jul 21, 2008	19.17	19.28	18.79	18.80
2804	NYSE	AUB	Fri, Jul 18, 2008	18.99	19.21	18.51	19.01
2803	NYSE	AUB	Thu, Jul 17, 2008	18.25	19.04	17.65	19.04
2802	NYSE	AUB	Wed, Jul 16, 2008	16.11	18.25	15.93	18.25
2801	NYSE	AUB	Tue, Jul 15, 2008	16.22	17.66	15.81	16.01
2800	NYSE	AUB	Mon, Jul 14, 2008	16.94	16.94	16.21	16.44
2799	NYSE	AUB	Fri, Jul 11, 2008	15.74	17.00	15.74	16.89
2798	NYSE	AUB	Thu, Jul 10, 2008	15.47	15.87	15.06	15.65
2797	NYSE	AUB	Wed, Jul 9, 2008	16.59	16.96	15.43	15.51
2796	NYSE	AUB	Tue, Jul 8, 2008	14.33	16.55	14.18	16.55
2795	NYSE	AUB	Mon, Jul 7, 2008	14.71	14.97	14.25	14.25
2794	NYSE	AUB	Thu, Jul 3, 2008	14.69	15.04	14.40	14.40
2793	NYSE	AUB	Wed, Jul 2, 2008	15.03	16.07	14.57	14.67
2792	NYSE	AUB	Tue, Jul 1, 2008	14.70	15.97	14.55	15.06
2791	NYSE	AUB	Mon, Jun 30, 2008	15.23	15.73	14.65	14.89
2790	NYSE	AUB	Fri, Jun 27, 2008	15.14	15.39	14.73	15.20
2789	NYSE	AUB	Thu, Jun 26, 2008	16.10	16.10	15.09	15.11
2788	NYSE	AUB	Wed, Jun 25, 2008	16.06	16.50	15.54	16.22
2787	NYSE	AUB	Tue, Jun 24, 2008	16.00	16.44	16.00	16.07
2786	NYSE	AUB	Mon, Jun 23, 2008	16.73	16.89	16.00	16.07
2785	NYSE	AUB	Fri, Jun 20, 2008	17.80	17.80	16.40	16.66
2784	NYSE	AUB	Thu, Jun 19, 2008	17.93	17.93	17.33	17.88
2783	NYSE	AUB	Wed, Jun 18, 2008	18.40	19.07	17.93	17.93
2782	NYSE	AUB	Tue, Jun 17, 2008	19.93	19.93	18.50	18.50
2781	NYSE	AUB	Mon, Jun 16, 2008	19.16	20.21	19.16	19.95
2780	NYSE	AUB	Fri, Jun 13, 2008	19.03	19.40	18.57	19.19
2779	NYSE	AUB	Thu, Jun 12, 2008	18.67	19.21	18.00	18.83
2778	NYSE	AUB	Wed, Jun 11, 2008	19.30	19.50	18.34	18.45
2777	NYSE	AUB	Tue, Jun 10, 2008	18.93	19.66	18.93	19.40
2776	NYSE	AUB	Mon, Jun 9, 2008	19.87	19.98	18.82	19.06
2775	NYSE	AUB	Fri, Jun 6, 2008	20.00	20.04	19.20	19.60
2774	NYSE	AUB	Thu, Jun 5, 2008	19.60	20.69	19.60	20.38
2773	NYSE	AUB	Wed, Jun 4, 2008	19.10	19.95	19.10	19.59
2772	NYSE	AUB	Tue, Jun 3, 2008	19.52	19.52	19.05	19.21
2771	NYSE	AUB	Mon, Jun 2, 2008	19.95	19.97	18.85	19.40
2770	NYSE	AUB	Fri, May 30, 2008	19.93	20.07	19.21	20.05
2769	NYSE	AUB	Thu, May 29, 2008	19.07	19.89	18.50	19.76
2768	NYSE	AUB	Wed, May 28, 2008	19.00	19.12	18.44	19.09
2767	NYSE	AUB	Tue, May 27, 2008	18.65	19.00	18.56	18.85
2766	NYSE	AUB	Fri, May 23, 2008	18.54	18.87	18.19	18.59
2765	NYSE	AUB	Thu, May 22, 2008	18.15	18.67	17.95	18.67
2764	NYSE	AUB	Wed, May 21, 2008	18.31	18.64	17.91	18.01
2763	NYSE	AUB	Tue, May 20, 2008	18.21	18.28	17.93	18.12
2762	NYSE	AUB	Mon, May 19, 2008	18.57	18.57	17.97	18.33
2761	NYSE	AUB	Fri, May 16, 2008	18.98	18.98	18.05	18.61
2760	NYSE	AUB	Thu, May 15, 2008	18.56	19.06	18.13	18.86
2759	NYSE	AUB	Wed, May 14, 2008	19.09	19.47	18.63	18.63
2758	NYSE	AUB	Tue, May 13, 2008	19.07	19.36	18.76	19.25
2757	NYSE	AUB	Mon, May 12, 2008	18.21	19.08	18.21	18.98
2756	NYSE	AUB	Fri, May 9, 2008	18.08	18.32	17.91	18.13
2755	NYSE	AUB	Thu, May 8, 2008	18.13	18.34	17.90	18.34
2754	NYSE	AUB	Wed, May 7, 2008	19.31	19.38	17.97	18.02
2753	NYSE	AUB	Tue, May 6, 2008	18.83	19.47	18.82	19.25
2752	NYSE	AUB	Mon, May 5, 2008	18.96	19.33	18.25	18.98
2751	NYSE	AUB	Fri, May 2, 2008	20.20	20.20	18.97	19.12
2750	NYSE	AUB	Thu, May 1, 2008	19.19	20.38	19.19	19.85
2749	NYSE	AUB	Wed, Apr 30, 2008	19.94	20.37	18.98	19.16
2748	NYSE	AUB	Tue, Apr 29, 2008	19.45	20.24	19.45	19.90
2747	NYSE	AUB	Mon, Apr 28, 2008	18.63	19.44	18.63	19.43
2746	NYSE	AUB	Fri, Apr 25, 2008	18.67	19.30	18.05	18.62
2745	NYSE	AUB	Thu, Apr 24, 2008	18.08	18.84	17.80	18.56
2744	NYSE	AUB	Wed, Apr 23, 2008	18.18	19.26	17.52	18.00
2743	NYSE	AUB	Tue, Apr 22, 2008	18.99	18.99	17.83	18.12
2742	NYSE	AUB	Mon, Apr 21, 2008	19.18	19.34	18.61	19.12
2741	NYSE	AUB	Fri, Apr 18, 2008	19.27	19.64	19.01	19.30
2740	NYSE	AUB	Thu, Apr 17, 2008	18.89	19.06	18.67	18.88
2739	NYSE	AUB	Wed, Apr 16, 2008	18.15	19.23	17.74	18.88
2738	NYSE	AUB	Tue, Apr 15, 2008	17.96	18.25	17.40	17.94
2737	NYSE	AUB	Mon, Apr 14, 2008	18.03	18.45	17.69	17.87
2736	NYSE	AUB	Fri, Apr 11, 2008	19.11	19.11	18.00	18.01
2735	NYSE	AUB	Thu, Apr 10, 2008	18.79	19.70	18.52	19.38
2734	NYSE	AUB	Wed, Apr 9, 2008	19.82	19.82	18.57	18.76
2733	NYSE	AUB	Tue, Apr 8, 2008	19.73	19.85	19.08	19.60
2732	NYSE	AUB	Mon, Apr 7, 2008	19.68	20.01	19.40	19.93
2731	NYSE	AUB	Fri, Apr 4, 2008	19.50	19.87	19.20	19.50
2730	NYSE	AUB	Thu, Apr 3, 2008	19.70	20.10	19.14	19.44
2729	NYSE	AUB	Wed, Apr 2, 2008	19.81	20.10	19.77	19.94
2728	NYSE	AUB	Tue, Apr 1, 2008	19.76	20.17	19.18	19.97
2727	NYSE	AUB	Mon, Mar 31, 2008	19.49	20.20	19.02	19.37
2726	NYSE	AUB	Fri, Mar 28, 2008	18.96	19.65	18.39	19.38
2725	NYSE	AUB	Thu, Mar 27, 2008	19.80	19.84	19.14	19.17
2724	NYSE	AUB	Wed, Mar 26, 2008	19.33	19.70	18.65	19.70
2723	NYSE	AUB	Tue, Mar 25, 2008	18.96	19.76	18.48	19.46
2722	NYSE	AUB	Mon, Mar 24, 2008	18.45	19.05	18.40	19.03
2721	NYSE	AUB	Thu, Mar 20, 2008	18.21	18.50	17.27	18.50
2720	NYSE	AUB	Wed, Mar 19, 2008	18.41	18.85	17.89	17.89
2719	NYSE	AUB	Tue, Mar 18, 2008	18.54	18.75	17.80	18.51
2718	NYSE	AUB	Mon, Mar 17, 2008	17.23	18.78	17.23	18.07
2717	NYSE	AUB	Fri, Mar 14, 2008	18.67	18.67	17.56	17.70
2716	NYSE	AUB	Thu, Mar 13, 2008	17.86	18.55	17.19	18.47
2715	NYSE	AUB	Wed, Mar 12, 2008	17.69	18.75	17.69	18.22
2714	NYSE	AUB	Tue, Mar 11, 2008	16.64	18.07	16.51	17.57
2713	NYSE	AUB	Mon, Mar 10, 2008	16.66	17.40	16.15	16.15
2712	NYSE	AUB	Fri, Mar 7, 2008	15.84	16.98	15.84	16.57
2711	NYSE	AUB	Thu, Mar 6, 2008	16.53	16.58	16.00	16.05
2710	NYSE	AUB	Wed, Mar 5, 2008	16.99	17.18	16.50	16.65
2709	NYSE	AUB	Tue, Mar 4, 2008	16.94	17.01	16.35	16.87
2708	NYSE	AUB	Mon, Mar 3, 2008	17.47	17.47	16.56	16.95
2707	NYSE	AUB	Fri, Feb 29, 2008	17.79	18.11	17.35	17.49
2706	NYSE	AUB	Thu, Feb 28, 2008	17.91	18.12	17.71	18.01
2705	NYSE	AUB	Wed, Feb 27, 2008	17.94	18.24	17.89	17.98
2704	NYSE	AUB	Tue, Feb 26, 2008	18.22	18.35	17.68	18.15
2703	NYSE	AUB	Mon, Feb 25, 2008	17.82	18.57	17.56	18.38
2702	NYSE	AUB	Fri, Feb 22, 2008	18.36	18.36	17.30	17.78
2701	NYSE	AUB	Thu, Feb 21, 2008	18.53	18.75	17.90	17.90
2700	NYSE	AUB	Wed, Feb 20, 2008	17.94	18.82	17.68	18.36
2699	NYSE	AUB	Tue, Feb 19, 2008	18.21	18.54	18.00	18.02
2698	NYSE	AUB	Fri, Feb 15, 2008	18.05	18.18	17.84	17.97
2697	NYSE	AUB	Thu, Feb 14, 2008	18.97	19.21	17.84	18.15
2696	NYSE	AUB	Wed, Feb 13, 2008	18.18	19.08	18.02	18.97
2695	NYSE	AUB	Tue, Feb 12, 2008	17.98	18.31	17.85	18.03
2694	NYSE	AUB	Mon, Feb 11, 2008	18.11	18.25	17.87	17.92
2693	NYSE	AUB	Fri, Feb 8, 2008	18.35	18.84	17.90	18.14
2692	NYSE	AUB	Thu, Feb 7, 2008	17.92	19.04	17.92	18.43
2691	NYSE	AUB	Wed, Feb 6, 2008	18.71	18.82	17.99	17.99
2690	NYSE	AUB	Tue, Feb 5, 2008	18.49	18.93	18.48	18.60
2689	NYSE	AUB	Mon, Feb 4, 2008	19.40	19.40	18.67	18.91
2688	NYSE	AUB	Fri, Feb 1, 2008	19.35	19.50	18.65	19.49
2687	NYSE	AUB	Thu, Jan 31, 2008	18.30	19.31	18.16	19.31
2686	NYSE	AUB	Wed, Jan 30, 2008	18.77	19.25	18.00	18.71
2685	NYSE	AUB	Tue, Jan 29, 2008	19.30	19.30	17.64	18.77
2684	NYSE	AUB	Mon, Jan 28, 2008	20.42	20.42	18.73	19.22
2683	NYSE	AUB	Fri, Jan 25, 2008	20.89	21.45	20.17	20.17
2682	NYSE	AUB	Thu, Jan 24, 2008	21.72	21.89	20.40	20.41
2681	NYSE	AUB	Wed, Jan 23, 2008	18.81	21.94	18.55	21.90
2680	NYSE	AUB	Tue, Jan 22, 2008	17.56	19.80	16.61	19.30
2679	NYSE	AUB	Fri, Jan 18, 2008	19.04	19.18	18.31	18.31
2678	NYSE	AUB	Thu, Jan 17, 2008	19.53	19.78	19.10	19.16
2677	NYSE	AUB	Wed, Jan 16, 2008	18.92	19.96	18.92	19.38
2676	NYSE	AUB	Tue, Jan 15, 2008	19.10	19.44	18.61	18.93
2675	NYSE	AUB	Mon, Jan 14, 2008	19.68	20.11	19.15	19.52
2674	NYSE	AUB	Fri, Jan 11, 2008	20.82	20.82	19.47	19.51
2673	NYSE	AUB	Thu, Jan 10, 2008	19.54	21.00	19.23	20.68
2672	NYSE	AUB	Wed, Jan 9, 2008	19.42	20.02	19.01	19.81
2671	NYSE	AUB	Tue, Jan 8, 2008	19.97	20.77	19.16	19.50
2670	NYSE	AUB	Mon, Jan 7, 2008	19.98	20.38	19.85	19.91
2669	NYSE	AUB	Fri, Jan 4, 2008	20.16	20.65	19.80	19.85
2668	NYSE	AUB	Thu, Jan 3, 2008	20.49	20.78	20.08	20.11
2667	NYSE	AUB	Wed, Jan 2, 2008	20.93	21.60	20.00	20.41
2666	NYSE	AUB	Mon, Dec 31, 2007	20.79	21.41	20.56	21.14
2665	NYSE	AUB	Fri, Dec 28, 2007	21.88	22.30	20.93	21.00
2664	NYSE	AUB	Thu, Dec 27, 2007	23.12	23.12	21.54	21.55
2663	NYSE	AUB	Wed, Dec 26, 2007	22.68	23.48	22.26	23.13
2662	NYSE	AUB	Mon, Dec 24, 2007	22.40	23.00	21.55	23.00
2661	NYSE	AUB	Fri, Dec 21, 2007	22.36	22.52	21.52	22.52
2660	NYSE	AUB	Thu, Dec 20, 2007	20.76	21.20	20.34	21.14
2659	NYSE	AUB	Wed, Dec 19, 2007	20.68	20.78	19.86	20.51
2658	NYSE	AUB	Tue, Dec 18, 2007	19.07	20.82	19.07	20.76
2657	NYSE	AUB	Mon, Dec 17, 2007	19.29	19.49	18.93	18.93
2656	NYSE	AUB	Fri, Dec 14, 2007	19.84	20.30	19.49	19.49
2655	NYSE	AUB	Thu, Dec 13, 2007	19.89	20.66	19.50	20.13
2654	NYSE	AUB	Wed, Dec 12, 2007	20.49	21.58	19.96	20.10
2653	NYSE	AUB	Tue, Dec 11, 2007	21.65	21.75	20.10	20.13
2652	NYSE	AUB	Mon, Dec 10, 2007	21.48	21.66	21.18	21.50
2651	NYSE	AUB	Fri, Dec 7, 2007	21.44	21.46	20.96	21.39
2650	NYSE	AUB	Thu, Dec 6, 2007	19.77	21.77	19.75	21.34
2649	NYSE	AUB	Wed, Dec 5, 2007	19.88	20.46	19.33	19.77
2648	NYSE	AUB	Tue, Dec 4, 2007	19.74	20.31	19.25	19.51
2647	NYSE	AUB	Mon, Dec 3, 2007	20.86	21.03	19.78	19.96
2646	NYSE	AUB	Fri, Nov 30, 2007	22.00	22.39	20.54	20.71
2645	NYSE	AUB	Thu, Nov 29, 2007	22.24	22.24	21.51	21.54
2644	NYSE	AUB	Wed, Nov 28, 2007	20.69	22.24	20.69	22.22
2643	NYSE	AUB	Tue, Nov 27, 2007	20.02	20.62	20.02	20.42
2642	NYSE	AUB	Mon, Nov 26, 2007	21.64	21.64	19.95	20.00
2641	NYSE	AUB	Fri, Nov 23, 2007	21.00	21.95	20.87	21.65
2640	NYSE	AUB	Wed, Nov 21, 2007	20.72	21.40	19.87	20.95
2639	NYSE	AUB	Tue, Nov 20, 2007	19.77	20.96	19.77	20.80
2638	NYSE	AUB	Mon, Nov 19, 2007	20.01	20.41	19.50	19.81
2637	NYSE	AUB	Fri, Nov 16, 2007	20.58	20.68	19.87	20.61
2636	NYSE	AUB	Thu, Nov 15, 2007	20.79	21.45	20.32	20.60
2635	NYSE	AUB	Wed, Nov 14, 2007	21.02	21.28	20.50	20.93
2634	NYSE	AUB	Tue, Nov 13, 2007	20.79	21.27	20.50	20.93
2633	NYSE	AUB	Mon, Nov 12, 2007	20.30	20.88	20.17	20.68
2632	NYSE	AUB	Fri, Nov 9, 2007	19.10	20.83	19.03	20.29
2631	NYSE	AUB	Thu, Nov 8, 2007	18.33	19.50	18.33	19.32
2630	NYSE	AUB	Wed, Nov 7, 2007	19.42	19.63	17.96	18.04
2629	NYSE	AUB	Tue, Nov 6, 2007	18.89	19.72	18.04	19.70
2628	NYSE	AUB	Mon, Nov 5, 2007	19.05	19.11	18.42	18.86
2627	NYSE	AUB	Fri, Nov 2, 2007	19.43	19.72	19.15	19.20
2626	NYSE	AUB	Thu, Nov 1, 2007	21.07	21.11	18.82	18.87
2625	NYSE	AUB	Wed, Oct 31, 2007	22.24	22.24	21.10	21.37
2624	NYSE	AUB	Tue, Oct 30, 2007	22.26	22.46	22.08	22.20
2623	NYSE	AUB	Mon, Oct 29, 2007	23.07	23.39	22.05	22.40
2622	NYSE	AUB	Fri, Oct 26, 2007	23.27	23.63	22.43	23.09
2621	NYSE	AUB	Thu, Oct 25, 2007	22.63	23.02	21.79	22.94
2620	NYSE	AUB	Wed, Oct 24, 2007	22.89	22.89	22.09	22.51
2619	NYSE	AUB	Tue, Oct 23, 2007	23.03	23.03	22.09	22.96
2618	NYSE	AUB	Mon, Oct 22, 2007	20.80	23.00	20.66	22.86
2617	NYSE	AUB	Fri, Oct 19, 2007	23.84	23.84	20.86	20.98
2616	NYSE	AUB	Thu, Oct 18, 2007	23.65	23.76	23.15	23.76
2615	NYSE	AUB	Wed, Oct 17, 2007	24.16	24.16	23.10	23.63
2614	NYSE	AUB	Tue, Oct 16, 2007	23.77	23.99	23.70	23.88
2613	NYSE	AUB	Mon, Oct 15, 2007	23.75	23.99	23.51	23.88
2612	NYSE	AUB	Fri, Oct 12, 2007	23.62	24.21	23.56	23.89
2611	NYSE	AUB	Thu, Oct 11, 2007	24.13	24.27	23.35	23.71
2610	NYSE	AUB	Wed, Oct 10, 2007	23.88	24.34	23.80	23.99
2609	NYSE	AUB	Tue, Oct 9, 2007	24.25	24.60	23.83	24.02
2608	NYSE	AUB	Mon, Oct 8, 2007	24.24	24.28	23.76	24.28
2607	NYSE	AUB	Fri, Oct 5, 2007	23.40	24.49	23.25	24.35
2606	NYSE	AUB	Thu, Oct 4, 2007	23.13	23.25	23.10	23.11
2605	NYSE	AUB	Wed, Oct 3, 2007	23.79	23.90	23.08	23.08
2604	NYSE	AUB	Tue, Oct 2, 2007	24.27	24.48	23.68	23.98
2603	NYSE	AUB	Mon, Oct 1, 2007	22.61	24.27	22.30	24.26
2602	NYSE	AUB	Fri, Sep 28, 2007	24.01	24.09	22.69	22.71
2601	NYSE	AUB	Thu, Sep 27, 2007	23.88	23.99	23.49	23.99
2600	NYSE	AUB	Wed, Sep 26, 2007	23.91	24.22	23.42	23.88
2599	NYSE	AUB	Tue, Sep 25, 2007	23.24	24.05	23.10	23.94
2598	NYSE	AUB	Mon, Sep 24, 2007	24.11	24.25	23.14	23.43
2597	NYSE	AUB	Fri, Sep 21, 2007	24.99	24.99	23.89	24.21
2596	NYSE	AUB	Thu, Sep 20, 2007	24.86	25.00	24.39	24.75
2595	NYSE	AUB	Wed, Sep 19, 2007	24.13	25.08	24.13	24.93
2594	NYSE	AUB	Tue, Sep 18, 2007	22.79	24.23	22.65	23.85
2593	NYSE	AUB	Mon, Sep 17, 2007	22.69	23.01	22.40	22.71
2592	NYSE	AUB	Fri, Sep 14, 2007	22.18	22.85	22.11	22.71
2591	NYSE	AUB	Thu, Sep 13, 2007	22.66	23.18	22.10	22.74
2590	NYSE	AUB	Wed, Sep 12, 2007	23.23	23.23	22.21	22.50
2589	NYSE	AUB	Tue, Sep 11, 2007	22.37	23.36	22.37	23.27
2588	NYSE	AUB	Mon, Sep 10, 2007	22.48	22.58	21.78	22.21
2587	NYSE	AUB	Fri, Sep 7, 2007	22.61	23.10	22.04	22.26
2586	NYSE	AUB	Thu, Sep 6, 2007	22.62	23.18	22.62	23.03
2585	NYSE	AUB	Wed, Sep 5, 2007	23.00	23.08	22.54	22.59
2584	NYSE	AUB	Tue, Sep 4, 2007	23.15	23.31	22.75	23.19
2583	NYSE	AUB	Fri, Aug 31, 2007	23.33	24.00	23.03	23.20
2582	NYSE	AUB	Thu, Aug 30, 2007	22.33	23.04	22.13	22.90
2581	NYSE	AUB	Wed, Aug 29, 2007	21.97	22.67	21.85	22.60
2580	NYSE	AUB	Tue, Aug 28, 2007	22.29	22.60	21.77	21.89
2579	NYSE	AUB	Mon, Aug 27, 2007	21.99	22.68	21.77	22.39
2578	NYSE	AUB	Fri, Aug 24, 2007	22.21	22.75	21.85	22.02
2577	NYSE	AUB	Thu, Aug 23, 2007	22.76	22.78	21.87	22.24
2576	NYSE	AUB	Wed, Aug 22, 2007	22.76	22.76	22.37	22.61
2575	NYSE	AUB	Tue, Aug 21, 2007	22.45	23.02	22.45	22.50
2574	NYSE	AUB	Mon, Aug 20, 2007	23.05	23.39	22.19	22.67
2573	NYSE	AUB	Fri, Aug 17, 2007	23.97	24.19	22.56	23.00
2572	NYSE	AUB	Thu, Aug 16, 2007	21.00	23.40	21.00	23.30
2571	NYSE	AUB	Wed, Aug 15, 2007	21.58	22.88	21.18	21.18
2570	NYSE	AUB	Tue, Aug 14, 2007	21.53	22.54	21.53	21.60
2569	NYSE	AUB	Mon, Aug 13, 2007	23.58	23.89	21.35	21.53
2568	NYSE	AUB	Fri, Aug 10, 2007	21.08	23.54	20.51	23.44
2567	NYSE	AUB	Thu, Aug 9, 2007	21.40	22.19	20.15	21.42
2566	NYSE	AUB	Wed, Aug 8, 2007	20.00	22.35	19.85	22.06
2565	NYSE	AUB	Tue, Aug 7, 2007	19.76	20.21	19.30	19.90
2564	NYSE	AUB	Mon, Aug 6, 2007	19.50	20.04	19.10	19.95
2563	NYSE	AUB	Fri, Aug 3, 2007	20.86	20.86	19.30	19.40
2562	NYSE	AUB	Thu, Aug 2, 2007	20.74	21.00	20.00	20.70
2561	NYSE	AUB	Wed, Aug 1, 2007	19.39	20.78	19.39	20.70
2560	NYSE	AUB	Tue, Jul 31, 2007	19.85	20.94	19.35	19.41
2559	NYSE	AUB	Mon, Jul 30, 2007	20.10	20.11	19.30	19.90
2558	NYSE	AUB	Fri, Jul 27, 2007	19.33	20.13	19.20	19.49
2557	NYSE	AUB	Thu, Jul 26, 2007	19.35	19.67	19.09	19.44
2556	NYSE	AUB	Wed, Jul 25, 2007	19.81	20.48	19.19	19.62
2555	NYSE	AUB	Tue, Jul 24, 2007	20.77	21.13	19.56	19.70
2554	NYSE	AUB	Mon, Jul 23, 2007	20.98	21.98	20.84	20.84
2553	NYSE	AUB	Fri, Jul 20, 2007	21.60	21.71	20.55	20.61
2552	NYSE	AUB	Thu, Jul 19, 2007	22.22	22.41	21.63	21.65
2551	NYSE	AUB	Wed, Jul 18, 2007	21.90	22.20	21.89	21.96
2550	NYSE	AUB	Tue, Jul 17, 2007	21.90	22.18	21.56	22.06
2549	NYSE	AUB	Mon, Jul 16, 2007	22.08	22.17	21.56	21.67
2548	NYSE	AUB	Fri, Jul 13, 2007	21.98	22.27	21.95	22.20
2547	NYSE	AUB	Thu, Jul 12, 2007	22.01	22.25	21.89	22.10
2546	NYSE	AUB	Wed, Jul 11, 2007	21.95	22.40	21.76	21.83
2545	NYSE	AUB	Tue, Jul 10, 2007	22.75	22.83	21.53	21.92
2544	NYSE	AUB	Mon, Jul 9, 2007	23.23	23.39	22.78	22.84
2543	NYSE	AUB	Fri, Jul 6, 2007	23.31	23.67	23.19	23.24
2542	NYSE	AUB	Thu, Jul 5, 2007	23.60	23.89	23.33	23.36
2541	NYSE	AUB	Tue, Jul 3, 2007	23.60	23.70	23.50	23.60
2540	NYSE	AUB	Mon, Jul 2, 2007	23.26	23.82	23.20	23.53
2539	NYSE	AUB	Fri, Jun 29, 2007	23.85	23.97	23.19	23.20
2538	NYSE	AUB	Thu, Jun 28, 2007	23.49	23.84	23.22	23.69
2537	NYSE	AUB	Wed, Jun 27, 2007	23.00	23.50	23.00	23.39
2536	NYSE	AUB	Tue, Jun 26, 2007	23.39	23.40	23.10	23.15
2535	NYSE	AUB	Mon, Jun 25, 2007	23.69	23.71	22.99	23.23
2534	NYSE	AUB	Fri, Jun 22, 2007	23.63	23.72	23.25	23.69
2533	NYSE	AUB	Thu, Jun 21, 2007	22.90	23.77	22.78	23.77
2532	NYSE	AUB	Wed, Jun 20, 2007	23.40	23.40	22.90	22.98
2531	NYSE	AUB	Tue, Jun 19, 2007	23.02	23.39	23.00	23.34
2530	NYSE	AUB	Mon, Jun 18, 2007	23.04	23.36	22.85	23.17
2529	NYSE	AUB	Fri, Jun 15, 2007	23.55	23.61	23.02	23.24
2528	NYSE	AUB	Thu, Jun 14, 2007	23.26	23.46	22.93	23.07
2527	NYSE	AUB	Wed, Jun 13, 2007	23.01	23.36	22.85	23.29
2526	NYSE	AUB	Tue, Jun 12, 2007	22.80	23.13	22.74	22.91
2525	NYSE	AUB	Mon, Jun 11, 2007	23.00	23.30	23.00	23.00
2524	NYSE	AUB	Fri, Jun 8, 2007	23.04	23.37	23.00	23.09
2523	NYSE	AUB	Thu, Jun 7, 2007	22.85	23.24	22.60	23.06
2522	NYSE	AUB	Wed, Jun 6, 2007	23.12	23.35	22.60	23.05
2521	NYSE	AUB	Tue, Jun 5, 2007	23.90	23.90	23.22	23.30
2520	NYSE	AUB	Mon, Jun 4, 2007	23.94	24.22	23.78	24.07
2519	NYSE	AUB	Fri, Jun 1, 2007	23.67	24.23	23.67	24.13
2518	NYSE	AUB	Thu, May 31, 2007	23.80	24.03	23.46	23.51
2517	NYSE	AUB	Wed, May 30, 2007	23.26	23.75	22.90	23.67
2516	NYSE	AUB	Tue, May 29, 2007	23.26	23.45	23.23	23.39
2515	NYSE	AUB	Fri, May 25, 2007	22.97	23.27	22.85	23.08
2514	NYSE	AUB	Thu, May 24, 2007	22.94	23.19	22.82	22.92
2513	NYSE	AUB	Wed, May 23, 2007	23.31	23.59	23.00	23.07
2512	NYSE	AUB	Tue, May 22, 2007	23.08	23.58	22.92	23.22
2511	NYSE	AUB	Mon, May 21, 2007	22.95	23.23	22.85	23.20
2510	NYSE	AUB	Fri, May 18, 2007	22.85	23.14	22.61	23.07
2509	NYSE	AUB	Thu, May 17, 2007	22.95	23.01	22.69	22.88
2508	NYSE	AUB	Wed, May 16, 2007	22.99	23.08	22.69	22.96
2507	NYSE	AUB	Tue, May 15, 2007	23.29	23.87	22.81	22.92
2506	NYSE	AUB	Mon, May 14, 2007	23.78	23.98	23.16	23.35
2505	NYSE	AUB	Fri, May 11, 2007	23.78	24.02	23.34	23.98
2504	NYSE	AUB	Thu, May 10, 2007	23.63	24.00	23.14	23.34
2503	NYSE	AUB	Wed, May 9, 2007	23.64	24.33	23.64	24.24
2502	NYSE	AUB	Tue, May 8, 2007	24.00	24.17	23.40	23.97
2501	NYSE	AUB	Mon, May 7, 2007	24.15	24.21	23.92	24.21
2500	NYSE	AUB	Fri, May 4, 2007	24.27	24.50	24.02	24.22
2499	NYSE	AUB	Thu, May 3, 2007	24.65	24.73	24.35	24.40
2498	NYSE	AUB	Wed, May 2, 2007	23.97	24.76	23.83	24.63
2497	NYSE	AUB	Tue, May 1, 2007	23.63	24.05	23.43	23.93
2496	NYSE	AUB	Mon, Apr 30, 2007	23.65	23.73	23.39	23.46
2495	NYSE	AUB	Fri, Apr 27, 2007	23.62	23.82	23.27	23.68
2494	NYSE	AUB	Thu, Apr 26, 2007	24.46	24.58	23.70	23.71
2493	NYSE	AUB	Wed, Apr 25, 2007	24.06	24.68	24.06	24.57
2492	NYSE	AUB	Tue, Apr 24, 2007	23.57	24.00	23.48	23.93
2491	NYSE	AUB	Mon, Apr 23, 2007	24.25	24.66	22.96	23.06
2490	NYSE	AUB	Fri, Apr 20, 2007	24.47	24.79	24.16	24.79
2489	NYSE	AUB	Thu, Apr 19, 2007	24.62	24.62	23.92	24.08
2488	NYSE	AUB	Wed, Apr 18, 2007	25.50	25.50	24.62	24.62
2487	NYSE	AUB	Tue, Apr 17, 2007	25.57	25.71	25.27	25.30
2486	NYSE	AUB	Mon, Apr 16, 2007	25.32	25.73	25.32	25.70
2485	NYSE	AUB	Fri, Apr 13, 2007	25.27	25.30	25.07	25.22
2484	NYSE	AUB	Thu, Apr 12, 2007	25.40	25.43	25.23	25.33
2483	NYSE	AUB	Wed, Apr 11, 2007	26.19	26.19	25.38	25.40
2482	NYSE	AUB	Tue, Apr 10, 2007	26.06	26.25	26.05	26.05
2481	NYSE	AUB	Mon, Apr 9, 2007	26.36	26.36	26.08	26.13
2480	NYSE	AUB	Thu, Apr 5, 2007	26.57	26.63	26.15	26.22
2479	NYSE	AUB	Wed, Apr 4, 2007	27.01	27.05	26.43	26.62
2478	NYSE	AUB	Tue, Apr 3, 2007	26.12	27.26	26.10	27.01
2477	NYSE	AUB	Mon, Apr 2, 2007	25.94	26.17	25.71	25.96
2476	NYSE	AUB	Fri, Mar 30, 2007	26.30	26.43	25.45	25.94
2475	NYSE	AUB	Thu, Mar 29, 2007	26.30	26.37	25.89	26.23
2474	NYSE	AUB	Wed, Mar 28, 2007	26.13	26.64	26.02	26.17
2473	NYSE	AUB	Tue, Mar 27, 2007	26.20	26.48	26.05	26.27
2472	NYSE	AUB	Mon, Mar 26, 2007	26.44	26.53	26.13	26.41
2471	NYSE	AUB	Fri, Mar 23, 2007	26.87	27.02	26.42	26.49
2470	NYSE	AUB	Thu, Mar 22, 2007	27.33	27.45	26.72	26.75
2469	NYSE	AUB	Wed, Mar 21, 2007	26.39	27.20	26.17	27.19
2468	NYSE	AUB	Tue, Mar 20, 2007	25.87	26.30	25.87	26.30
2467	NYSE	AUB	Mon, Mar 19, 2007	25.26	25.97	25.24	25.96
2466	NYSE	AUB	Fri, Mar 16, 2007	25.45	25.53	24.95	24.95
2465	NYSE	AUB	Thu, Mar 15, 2007	24.82	25.50	24.82	25.46
2464	NYSE	AUB	Wed, Mar 14, 2007	24.10	24.73	24.10	24.73
2463	NYSE	AUB	Tue, Mar 13, 2007	25.30	25.30	24.03	24.05
2462	NYSE	AUB	Mon, Mar 12, 2007	24.98	25.24	24.88	25.19
2461	NYSE	AUB	Fri, Mar 9, 2007	25.16	25.16	24.58	24.80
2460	NYSE	AUB	Thu, Mar 8, 2007	25.77	25.77	24.91	24.91
2459	NYSE	AUB	Wed, Mar 7, 2007	26.33	26.43	25.10	25.15
2458	NYSE	AUB	Tue, Mar 6, 2007	26.14	26.65	26.00	26.40
2457	NYSE	AUB	Mon, Mar 5, 2007	25.85	26.10	25.23	25.85
2456	NYSE	AUB	Fri, Mar 2, 2007	26.36	26.63	25.86	25.93
2455	NYSE	AUB	Thu, Mar 1, 2007	26.40	26.78	26.30	26.59
2454	NYSE	AUB	Wed, Feb 28, 2007	27.12	27.61	26.46	26.47
2453	NYSE	AUB	Tue, Feb 27, 2007	27.57	27.89	26.88	26.88
2452	NYSE	AUB	Mon, Feb 26, 2007	27.91	27.91	27.65	27.87
2451	NYSE	AUB	Fri, Feb 23, 2007	27.46	28.35	27.46	27.69
2450	NYSE	AUB	Thu, Feb 22, 2007	27.23	27.69	27.00	27.62
2449	NYSE	AUB	Wed, Feb 21, 2007	26.95	27.24	26.89	27.15
2448	NYSE	AUB	Tue, Feb 20, 2007	26.55	27.25	26.51	27.04
2447	NYSE	AUB	Fri, Feb 16, 2007	26.73	26.73	26.44	26.57
2446	NYSE	AUB	Thu, Feb 15, 2007	27.39	27.40	26.69	26.74
2445	NYSE	AUB	Wed, Feb 14, 2007	27.82	27.82	27.13	27.29
2444	NYSE	AUB	Tue, Feb 13, 2007	28.06	28.56	27.70	27.84
2443	NYSE	AUB	Mon, Feb 12, 2007	28.13	28.18	27.76	28.18
2442	NYSE	AUB	Fri, Feb 9, 2007	28.58	28.75	28.02	28.15
2441	NYSE	AUB	Thu, Feb 8, 2007	28.83	28.83	28.61	28.75
2440	NYSE	AUB	Wed, Feb 7, 2007	28.75	28.88	28.37	28.82
2439	NYSE	AUB	Tue, Feb 6, 2007	28.68	28.91	28.64	28.83
2438	NYSE	AUB	Mon, Feb 5, 2007	28.89	28.97	28.40	28.65
2437	NYSE	AUB	Fri, Feb 2, 2007	28.99	29.14	28.74	28.89
2436	NYSE	AUB	Thu, Feb 1, 2007	28.94	29.18	28.81	29.03
2435	NYSE	AUB	Wed, Jan 31, 2007	28.81	28.99	28.40	28.91
2434	NYSE	AUB	Tue, Jan 30, 2007	28.30	29.00	28.30	28.90
2433	NYSE	AUB	Mon, Jan 29, 2007	27.96	28.35	27.85	28.30
2432	NYSE	AUB	Fri, Jan 26, 2007	27.72	28.13	27.22	27.98
2431	NYSE	AUB	Thu, Jan 25, 2007	28.40	28.62	27.26	27.60
2430	NYSE	AUB	Wed, Jan 24, 2007	27.97	28.60	27.89	28.52
2429	NYSE	AUB	Tue, Jan 23, 2007	27.61	28.33	27.50	28.12
2428	NYSE	AUB	Mon, Jan 22, 2007	28.05	28.07	27.52	27.61
2427	NYSE	AUB	Fri, Jan 19, 2007	27.60	28.28	27.40	28.28
2426	NYSE	AUB	Thu, Jan 18, 2007	28.55	28.66	27.60	27.78
2425	NYSE	AUB	Wed, Jan 17, 2007	28.79	29.43	28.51	28.59
2424	NYSE	AUB	Tue, Jan 16, 2007	29.90	30.09	28.85	29.06
2423	NYSE	AUB	Fri, Jan 12, 2007	29.37	29.90	29.37	29.90
2422	NYSE	AUB	Thu, Jan 11, 2007	28.99	29.55	28.99	29.50
2421	NYSE	AUB	Wed, Jan 10, 2007	28.78	29.16	28.76	28.98
2420	NYSE	AUB	Tue, Jan 9, 2007	29.24	29.33	28.40	29.00
2419	NYSE	AUB	Mon, Jan 8, 2007	29.50	29.66	28.78	29.00
2418	NYSE	AUB	Fri, Jan 5, 2007	29.70	29.75	29.25	29.34
2417	NYSE	AUB	Thu, Jan 4, 2007	29.95	30.05	29.56	29.77
2416	NYSE	AUB	Wed, Jan 3, 2007	30.56	30.96	29.75	30.00
2415	NYSE	AUB	Fri, Dec 29, 2006	31.25	31.28	30.51	30.59
2414	NYSE	AUB	Thu, Dec 28, 2006	31.30	31.33	31.09	31.09
2413	NYSE	AUB	Wed, Dec 27, 2006	30.33	31.33	30.27	31.30
2412	NYSE	AUB	Tue, Dec 26, 2006	30.24	30.63	30.24	30.59
2411	NYSE	AUB	Fri, Dec 22, 2006	30.55	30.68	30.38	30.38
2410	NYSE	AUB	Thu, Dec 21, 2006	30.47	31.08	30.47	30.49
2409	NYSE	AUB	Wed, Dec 20, 2006	29.97	30.50	29.92	30.50
2408	NYSE	AUB	Tue, Dec 19, 2006	29.67	29.91	29.67	29.83
2407	NYSE	AUB	Mon, Dec 18, 2006	30.45	30.59	29.53	29.75
2406	NYSE	AUB	Fri, Dec 15, 2006	31.00	31.14	30.43	30.50
2405	NYSE	AUB	Thu, Dec 14, 2006	30.50	31.50	30.50	31.21
2404	NYSE	AUB	Wed, Dec 13, 2006	30.52	30.79	30.21	30.45
2403	NYSE	AUB	Tue, Dec 12, 2006	30.63	30.80	30.22	30.25
2402	NYSE	AUB	Mon, Dec 11, 2006	30.51	30.77	30.51	30.70
2401	NYSE	AUB	Fri, Dec 8, 2006	30.67	31.00	30.50	30.61
2400	NYSE	AUB	Thu, Dec 7, 2006	31.00	31.00	30.63	30.63
2399	NYSE	AUB	Wed, Dec 6, 2006	31.16	31.17	30.67	30.91
2398	NYSE	AUB	Tue, Dec 5, 2006	31.46	31.60	31.29	31.41
2397	NYSE	AUB	Mon, Dec 4, 2006	30.70	31.29	30.61	31.29
2396	NYSE	AUB	Fri, Dec 1, 2006	31.04	31.04	29.50	30.64
2395	NYSE	AUB	Thu, Nov 30, 2006	31.15	31.25	30.45	30.95
2394	NYSE	AUB	Wed, Nov 29, 2006	31.59	31.59	30.80	31.07
2393	NYSE	AUB	Tue, Nov 28, 2006	30.79	31.37	30.76	31.24
2392	NYSE	AUB	Mon, Nov 27, 2006	31.57	31.61	30.50	30.81
2391	NYSE	AUB	Fri, Nov 24, 2006	31.55	31.82	31.55	31.82
2390	NYSE	AUB	Wed, Nov 22, 2006	31.92	31.99	31.64	31.66
2389	NYSE	AUB	Tue, Nov 21, 2006	31.98	31.98	31.60	31.90
2388	NYSE	AUB	Mon, Nov 20, 2006	32.05	32.05	31.50	31.90
2387	NYSE	AUB	Fri, Nov 17, 2006	31.94	32.10	31.60	31.89
2386	NYSE	AUB	Thu, Nov 16, 2006	32.01	32.10	31.72	32.10
2385	NYSE	AUB	Wed, Nov 15, 2006	31.50	32.08	30.99	31.85
2384	NYSE	AUB	Tue, Nov 14, 2006	30.94	31.51	30.74	31.50
2383	NYSE	AUB	Mon, Nov 13, 2006	30.98	30.98	30.66	30.91
2382	NYSE	AUB	Fri, Nov 10, 2006	30.73	30.96	30.61	30.95
2381	NYSE	AUB	Thu, Nov 9, 2006	31.00	31.00	29.70	30.25
2380	NYSE	AUB	Wed, Nov 8, 2006	29.67	31.00	29.67	30.95
2379	NYSE	AUB	Tue, Nov 7, 2006	30.15	30.60	29.65	29.85
2378	NYSE	AUB	Mon, Nov 6, 2006	29.30	30.27	29.30	30.21
2377	NYSE	AUB	Fri, Nov 3, 2006	28.87	29.43	28.67	29.10
2376	NYSE	AUB	Thu, Nov 2, 2006	28.58	29.15	28.40	28.65
2375	NYSE	AUB	Wed, Nov 1, 2006	30.20	30.75	28.62	28.75
2374	NYSE	AUB	Tue, Oct 31, 2006	30.49	30.50	29.55	30.04
2373	NYSE	AUB	Mon, Oct 30, 2006	29.50	30.57	29.25	30.57
2372	NYSE	AUB	Fri, Oct 27, 2006	30.16	30.61	29.77	29.81
2371	NYSE	AUB	Thu, Oct 26, 2006	29.35	30.70	29.13	30.37
2370	NYSE	AUB	Wed, Oct 25, 2006	29.60	29.79	29.03	29.17
2369	NYSE	AUB	Tue, Oct 24, 2006	30.57	30.57	29.50	29.72
2368	NYSE	AUB	Mon, Oct 23, 2006	31.00	31.15	30.69	30.79
2367	NYSE	AUB	Fri, Oct 20, 2006	31.85	31.87	31.01	31.10
2366	NYSE	AUB	Thu, Oct 19, 2006	30.44	31.63	30.33	31.63
2365	NYSE	AUB	Wed, Oct 18, 2006	30.62	31.23	30.42	30.60
2364	NYSE	AUB	Tue, Oct 17, 2006	30.25	30.54	30.05	30.54
2363	NYSE	AUB	Mon, Oct 16, 2006	30.01	30.38	29.65	30.31
2362	NYSE	AUB	Fri, Oct 13, 2006	30.06	30.29	30.00	30.17
2361	NYSE	AUB	Thu, Oct 12, 2006	29.70	30.31	29.70	30.27
2360	NYSE	AUB	Wed, Oct 11, 2006	29.82	30.07	29.75	29.75
2359	NYSE	AUB	Tue, Oct 10, 2006	30.39	30.39	29.93	30.27
2358	NYSE	AUB	Mon, Oct 9, 2006	30.13	30.48	30.12	30.29
2357	NYSE	AUB	Fri, Oct 6, 2006	29.55	30.32	29.49	30.04
2356	NYSE	AUB	Thu, Oct 5, 2006	28.65	29.91	28.62	29.83
2355	NYSE	AUB	Wed, Oct 4, 2006	27.89	28.66	27.89	28.49
2354	NYSE	AUB	Tue, Oct 3, 2006	28.53	28.97	27.99	28.00
2353	NYSE	AUB	Mon, Oct 2, 2006	29.79	29.79	28.39	28.45
2352	NYSE	AUB	Fri, Sep 29, 2006	30.00	30.30	29.55	29.55
2351	NYSE	AUB	Thu, Sep 28, 2006	30.17	30.23	29.99	30.15
2350	NYSE	AUB	Wed, Sep 27, 2006	29.97	30.29	29.95	30.10
2349	NYSE	AUB	Tue, Sep 26, 2006	30.41	30.45	29.93	29.94
2348	NYSE	AUB	Mon, Sep 25, 2006	29.82	30.38	29.81	30.31
2347	NYSE	AUB	Fri, Sep 22, 2006	30.42	30.42	29.55	29.73
2346	NYSE	AUB	Thu, Sep 21, 2006	30.57	30.59	30.24	30.24
2345	NYSE	AUB	Wed, Sep 20, 2006	29.88	30.56	29.85	30.56
2344	NYSE	AUB	Tue, Sep 19, 2006	30.13	30.13	29.35	29.79
2343	NYSE	AUB	Mon, Sep 18, 2006	29.78	30.10	29.78	29.93
2342	NYSE	AUB	Fri, Sep 15, 2006	30.00	30.01	29.69	29.77
2341	NYSE	AUB	Thu, Sep 14, 2006	29.69	29.81	29.67	29.80
2340	NYSE	AUB	Wed, Sep 13, 2006	30.00	30.00	29.69	29.88
2339	NYSE	AUB	Tue, Sep 12, 2006	29.87	29.91	29.61	29.87
2338	NYSE	AUB	Mon, Sep 11, 2006	29.87	29.88	29.60	29.70
2337	NYSE	AUB	Fri, Sep 8, 2006	29.94	30.17	29.58	29.72
2336	NYSE	AUB	Thu, Sep 7, 2006	28.67	29.67	28.67	29.32
2335	NYSE	AUB	Wed, Sep 6, 2006	28.61	29.49	28.51	28.94
2334	NYSE	AUB	Tue, Sep 5, 2006	28.23	28.99	28.17	28.84
2333	NYSE	AUB	Fri, Sep 1, 2006	28.25	28.33	27.83	28.09
2332	NYSE	AUB	Thu, Aug 31, 2006	28.36	28.44	28.07	28.21
2331	NYSE	AUB	Wed, Aug 30, 2006	27.50	28.33	27.50	28.17
2330	NYSE	AUB	Tue, Aug 29, 2006	27.78	28.01	27.51	27.89
2329	NYSE	AUB	Mon, Aug 28, 2006	27.77	28.31	27.55	27.57
2328	NYSE	AUB	Fri, Aug 25, 2006	28.05	28.05	27.73	27.85
2327	NYSE	AUB	Thu, Aug 24, 2006	28.27	28.94	28.03	28.08
2326	NYSE	AUB	Wed, Aug 23, 2006	29.49	29.49	28.27	28.35
2325	NYSE	AUB	Tue, Aug 22, 2006	29.41	29.65	29.23	29.35
2324	NYSE	AUB	Mon, Aug 21, 2006	29.85	29.85	29.22	29.33
2323	NYSE	AUB	Fri, Aug 18, 2006	30.58	30.60	30.00	30.01
2322	NYSE	AUB	Thu, Aug 17, 2006	29.98	30.60	29.98	30.35
2321	NYSE	AUB	Wed, Aug 16, 2006	29.15	30.29	28.66	30.17
2320	NYSE	AUB	Tue, Aug 15, 2006	28.35	29.27	28.35	28.93
2319	NYSE	AUB	Mon, Aug 14, 2006	27.73	28.71	27.58	28.07
2318	NYSE	AUB	Fri, Aug 11, 2006	27.80	27.81	27.35	27.61
2317	NYSE	AUB	Thu, Aug 10, 2006	27.21	28.27	27.07	28.19
2316	NYSE	AUB	Wed, Aug 9, 2006	27.93	28.40	27.25	27.25
2315	NYSE	AUB	Tue, Aug 8, 2006	28.90	29.33	27.75	27.77
2314	NYSE	AUB	Mon, Aug 7, 2006	29.21	29.32	28.75	28.91
2313	NYSE	AUB	Fri, Aug 4, 2006	29.80	30.17	29.11	29.52
2312	NYSE	AUB	Thu, Aug 3, 2006	28.56	30.21	28.56	30.19
2311	NYSE	AUB	Wed, Aug 2, 2006	28.55	29.06	28.55	28.96
2310	NYSE	AUB	Tue, Aug 1, 2006	28.45	28.49	28.03	28.28
2309	NYSE	AUB	Mon, Jul 31, 2006	27.91	28.77	27.83	28.77
2308	NYSE	AUB	Fri, Jul 28, 2006	27.55	28.41	27.33	28.33
2307	NYSE	AUB	Thu, Jul 27, 2006	28.00	28.57	27.25	27.27
2306	NYSE	AUB	Wed, Jul 26, 2006	27.95	28.37	27.73	28.25
2305	NYSE	AUB	Tue, Jul 25, 2006	28.48	28.48	28.19	28.23
2304	NYSE	AUB	Mon, Jul 24, 2006	27.44	28.52	27.37	28.52
2303	NYSE	AUB	Fri, Jul 21, 2006	27.82	27.82	26.43	27.13
2302	NYSE	AUB	Thu, Jul 20, 2006	28.34	28.54	27.99	27.99
2301	NYSE	AUB	Wed, Jul 19, 2006	27.17	28.57	27.17	28.54
2300	NYSE	AUB	Tue, Jul 18, 2006	26.50	27.09	26.45	27.09
2299	NYSE	AUB	Mon, Jul 17, 2006	26.63	26.88	26.31	26.49
2298	NYSE	AUB	Fri, Jul 14, 2006	26.49	26.79	26.37	26.63
2297	NYSE	AUB	Thu, Jul 13, 2006	26.53	26.87	26.50	26.67
2296	NYSE	AUB	Wed, Jul 12, 2006	27.29	27.29	26.53	26.64
2295	NYSE	AUB	Tue, Jul 11, 2006	26.97	27.40	26.56	27.40
2294	NYSE	AUB	Mon, Jul 10, 2006	26.75	27.24	26.73	27.24
2293	NYSE	AUB	Fri, Jul 7, 2006	27.33	27.94	26.73	26.81
2292	NYSE	AUB	Thu, Jul 6, 2006	26.49	27.15	26.49	27.15
2291	NYSE	AUB	Wed, Jul 5, 2006	27.23	27.23	26.60	26.70
2290	NYSE	AUB	Mon, Jul 3, 2006	27.99	28.39	27.53	27.67
2289	NYSE	AUB	Fri, Jun 30, 2006	28.02	28.76	27.53	28.76
2288	NYSE	AUB	Thu, Jun 29, 2006	27.21	28.35	26.91	28.21
2287	NYSE	AUB	Wed, Jun 28, 2006	27.12	27.17	26.71	26.91
2286	NYSE	AUB	Tue, Jun 27, 2006	27.12	27.65	26.67	26.93
2285	NYSE	AUB	Mon, Jun 26, 2006	26.46	27.21	26.45	27.19
2284	NYSE	AUB	Fri, Jun 23, 2006	26.06	26.45	25.89	26.19
2283	NYSE	AUB	Thu, Jun 22, 2006	26.25	26.41	26.03	26.10
2282	NYSE	AUB	Wed, Jun 21, 2006	26.28	26.51	26.19	26.34
2281	NYSE	AUB	Tue, Jun 20, 2006	26.03	26.59	26.03	26.17
2280	NYSE	AUB	Mon, Jun 19, 2006	27.21	27.21	25.73	26.03
2279	NYSE	AUB	Fri, Jun 16, 2006	28.33	28.33	27.00	27.08
2278	NYSE	AUB	Thu, Jun 15, 2006	27.55	28.46	27.22	28.46
2277	NYSE	AUB	Wed, Jun 14, 2006	27.13	27.37	26.95	27.17
2276	NYSE	AUB	Tue, Jun 13, 2006	27.64	27.81	27.41	27.41
2275	NYSE	AUB	Mon, Jun 12, 2006	27.01	27.39	27.00	27.33
2274	NYSE	AUB	Fri, Jun 9, 2006	27.45	27.49	27.25	27.30
2273	NYSE	AUB	Thu, Jun 8, 2006	26.51	27.65	26.49	27.47
2272	NYSE	AUB	Wed, Jun 7, 2006	27.25	27.90	26.87	26.97
2271	NYSE	AUB	Tue, Jun 6, 2006	27.02	27.24	26.69	27.13
2270	NYSE	AUB	Mon, Jun 5, 2006	27.79	27.79	26.20	26.36
2269	NYSE	AUB	Fri, Jun 2, 2006	27.24	28.07	26.95	28.00
2268	NYSE	AUB	Thu, Jun 1, 2006	26.55	27.05	26.39	27.03
2267	NYSE	AUB	Wed, May 31, 2006	26.09	26.49	25.69	26.31
2266	NYSE	AUB	Tue, May 30, 2006	26.54	26.75	25.91	25.92
2265	NYSE	AUB	Fri, May 26, 2006	26.81	27.04	26.59	26.74
2264	NYSE	AUB	Thu, May 25, 2006	26.73	26.78	26.49	26.68
2263	NYSE	AUB	Wed, May 24, 2006	26.20	26.67	25.94	26.43
2262	NYSE	AUB	Tue, May 23, 2006	26.79	26.93	26.22	26.26
2261	NYSE	AUB	Mon, May 22, 2006	26.55	26.68	26.24	26.65
2260	NYSE	AUB	Fri, May 19, 2006	26.09	26.65	26.00	26.35
2259	NYSE	AUB	Thu, May 18, 2006	26.77	26.91	26.13	26.17
2258	NYSE	AUB	Wed, May 17, 2006	26.00	26.59	26.00	26.49
2257	NYSE	AUB	Tue, May 16, 2006	26.36	26.62	26.17	26.34
2256	NYSE	AUB	Mon, May 15, 2006	26.07	26.54	26.05	26.18
2255	NYSE	AUB	Fri, May 12, 2006	26.27	26.61	26.02	26.27
2254	NYSE	AUB	Thu, May 11, 2006	26.87	27.01	26.21	26.27
2253	NYSE	AUB	Wed, May 10, 2006	28.00	28.00	26.87	27.06
2252	NYSE	AUB	Tue, May 9, 2006	28.33	28.33	27.87	27.91
2251	NYSE	AUB	Mon, May 8, 2006	28.71	28.91	28.46	28.61
2250	NYSE	AUB	Fri, May 5, 2006	28.49	29.00	28.49	28.94
2249	NYSE	AUB	Thu, May 4, 2006	28.01	28.43	27.96	28.43
2248	NYSE	AUB	Wed, May 3, 2006	27.75	28.10	27.54	27.76
2247	NYSE	AUB	Tue, May 2, 2006	27.34	28.11	27.33	28.04
2246	NYSE	AUB	Mon, May 1, 2006	27.50	27.60	27.33	27.33
2245	NYSE	AUB	Fri, Apr 28, 2006	26.83	27.49	26.81	27.43
2244	NYSE	AUB	Thu, Apr 27, 2006	27.19	27.47	26.89	27.04
2243	NYSE	AUB	Wed, Apr 26, 2006	27.13	27.66	27.13	27.51
2242	NYSE	AUB	Tue, Apr 25, 2006	27.48	27.53	26.85	27.26
2241	NYSE	AUB	Mon, Apr 24, 2006	28.26	28.69	27.52	27.56
2240	NYSE	AUB	Fri, Apr 21, 2006	28.93	28.99	28.05	28.31
2239	NYSE	AUB	Thu, Apr 20, 2006	28.51	28.77	28.50	28.63
2238	NYSE	AUB	Wed, Apr 19, 2006	28.83	28.91	28.53	28.69
2237	NYSE	AUB	Tue, Apr 18, 2006	28.83	28.83	28.38	28.72
2236	NYSE	AUB	Mon, Apr 17, 2006	28.24	28.81	28.24	28.76
2235	NYSE	AUB	Thu, Apr 13, 2006	28.25	28.67	28.25	28.39
2234	NYSE	AUB	Wed, Apr 12, 2006	28.67	28.67	28.27	28.40
2233	NYSE	AUB	Tue, Apr 11, 2006	28.80	28.89	28.50	28.63
2232	NYSE	AUB	Mon, Apr 10, 2006	28.55	28.73	28.48	28.57
2231	NYSE	AUB	Fri, Apr 7, 2006	29.76	29.82	28.28	28.33
2230	NYSE	AUB	Thu, Apr 6, 2006	29.59	29.72	29.17	29.51
2229	NYSE	AUB	Wed, Apr 5, 2006	29.79	30.23	29.45	29.58
2228	NYSE	AUB	Tue, Apr 4, 2006	29.85	29.91	29.51	29.53
2227	NYSE	AUB	Mon, Apr 3, 2006	30.49	30.60	29.65	29.79
2226	NYSE	AUB	Fri, Mar 31, 2006	30.39	30.64	30.03	30.47
2225	NYSE	AUB	Thu, Mar 30, 2006	30.17	30.36	30.12	30.36
2224	NYSE	AUB	Wed, Mar 29, 2006	30.39	30.70	30.33	30.49
2223	NYSE	AUB	Tue, Mar 28, 2006	31.13	31.13	30.17	30.27
2222	NYSE	AUB	Mon, Mar 27, 2006	30.78	31.11	30.41	30.95
2221	NYSE	AUB	Fri, Mar 24, 2006	30.37	31.07	30.37	31.07
2220	NYSE	AUB	Thu, Mar 23, 2006	30.55	30.67	29.85	30.67
2219	NYSE	AUB	Wed, Mar 22, 2006	29.70	30.47	29.69	30.31
2218	NYSE	AUB	Tue, Mar 21, 2006	29.88	30.18	29.69	29.70
2217	NYSE	AUB	Mon, Mar 20, 2006	30.41	30.41	29.84	30.03
2216	NYSE	AUB	Fri, Mar 17, 2006	30.22	30.27	29.93	30.21
2215	NYSE	AUB	Thu, Mar 16, 2006	30.45	30.45	29.93	30.03
2214	NYSE	AUB	Wed, Mar 15, 2006	30.27	30.29	29.93	30.13
2213	NYSE	AUB	Tue, Mar 14, 2006	29.97	30.21	29.56	30.20
2212	NYSE	AUB	Mon, Mar 13, 2006	29.33	30.11	29.33	29.71
2211	NYSE	AUB	Fri, Mar 10, 2006	29.67	29.69	29.17	29.38
2210	NYSE	AUB	Thu, Mar 9, 2006	29.98	30.20	29.70	29.75
2209	NYSE	AUB	Wed, Mar 8, 2006	30.15	30.87	30.03	30.03
2208	NYSE	AUB	Tue, Mar 7, 2006	30.11	30.17	29.90	29.91
2207	NYSE	AUB	Mon, Mar 6, 2006	30.00	30.21	29.92	30.00
2206	NYSE	AUB	Fri, Mar 3, 2006	30.07	30.33	29.89	30.05
2205	NYSE	AUB	Thu, Mar 2, 2006	31.43	31.43	30.05	30.36
2204	NYSE	AUB	Wed, Mar 1, 2006	30.06	31.43	30.06	31.25
2203	NYSE	AUB	Tue, Feb 28, 2006	31.27	31.27	30.07	30.07
2202	NYSE	AUB	Mon, Feb 27, 2006	31.18	31.30	30.88	31.09
2201	NYSE	AUB	Fri, Feb 24, 2006	31.50	31.50	30.92	31.02
2200	NYSE	AUB	Thu, Feb 23, 2006	31.87	31.87	31.55	31.57
2199	NYSE	AUB	Wed, Feb 22, 2006	31.72	32.33	31.62	31.88
2198	NYSE	AUB	Tue, Feb 21, 2006	32.26	32.55	31.03	31.49
2197	NYSE	AUB	Fri, Feb 17, 2006	32.86	32.86	32.17	32.33
2196	NYSE	AUB	Thu, Feb 16, 2006	31.83	32.67	31.77	32.61
2195	NYSE	AUB	Wed, Feb 15, 2006	31.00	31.71	30.66	31.71
2194	NYSE	AUB	Tue, Feb 14, 2006	29.89	30.97	29.89	30.85
2193	NYSE	AUB	Mon, Feb 13, 2006	30.34	30.50	29.99	30.12
2192	NYSE	AUB	Fri, Feb 10, 2006	29.41	30.27	29.41	30.19
2191	NYSE	AUB	Thu, Feb 9, 2006	30.38	30.38	29.39	29.53
2190	NYSE	AUB	Wed, Feb 8, 2006	30.19	30.57	29.72	30.04
2189	NYSE	AUB	Tue, Feb 7, 2006	30.53	30.62	30.07	30.19
2188	NYSE	AUB	Mon, Feb 6, 2006	30.50	30.50	30.00	30.31
2187	NYSE	AUB	Fri, Feb 3, 2006	29.57	30.53	29.57	30.24
2186	NYSE	AUB	Thu, Feb 2, 2006	30.23	30.23	29.40	30.00
2185	NYSE	AUB	Wed, Feb 1, 2006	30.30	30.30	29.87	30.08
2184	NYSE	AUB	Tue, Jan 31, 2006	30.13	30.53	29.97	30.13
2183	NYSE	AUB	Mon, Jan 30, 2006	30.41	30.43	30.10	30.19
2182	NYSE	AUB	Fri, Jan 27, 2006	31.59	31.80	30.39	30.65
2181	NYSE	AUB	Thu, Jan 26, 2006	32.07	32.07	31.55	31.67
2180	NYSE	AUB	Wed, Jan 25, 2006	32.10	32.23	31.85	32.05
2179	NYSE	AUB	Tue, Jan 24, 2006	31.24	32.13	31.09	32.13
2178	NYSE	AUB	Mon, Jan 23, 2006	30.71	31.17	30.54	31.17
2177	NYSE	AUB	Fri, Jan 20, 2006	31.57	31.57	30.67	30.98
2176	NYSE	AUB	Thu, Jan 19, 2006	31.03	31.43	31.00	31.23
2175	NYSE	AUB	Wed, Jan 18, 2006	31.40	31.40	30.99	30.99
2174	NYSE	AUB	Tue, Jan 17, 2006	31.37	31.55	31.23	31.23
2173	NYSE	AUB	Fri, Jan 13, 2006	31.48	31.93	31.47	31.62
2172	NYSE	AUB	Thu, Jan 12, 2006	32.02	32.12	31.75	31.75
2171	NYSE	AUB	Wed, Jan 11, 2006	32.11	32.11	31.41	31.84
2170	NYSE	AUB	Tue, Jan 10, 2006	31.92	32.09	31.61	32.09
2169	NYSE	AUB	Mon, Jan 9, 2006	32.14	32.17	31.74	31.74
2168	NYSE	AUB	Fri, Jan 6, 2006	31.29	32.10	30.99	31.99
2167	NYSE	AUB	Thu, Jan 5, 2006	30.97	31.27	30.82	31.27
2166	NYSE	AUB	Wed, Jan 4, 2006	30.17	30.91	30.17	30.91
2165	NYSE	AUB	Tue, Jan 3, 2006	28.83	30.20	28.67	30.17
2164	NYSE	AUB	Fri, Dec 30, 2005	29.57	29.57	28.67	28.73
2163	NYSE	AUB	Thu, Dec 29, 2005	30.57	30.57	29.59	29.59
2162	NYSE	AUB	Wed, Dec 28, 2005	30.77	30.83	30.58	30.72
2161	NYSE	AUB	Tue, Dec 27, 2005	31.48	31.48	30.51	30.64
2160	NYSE	AUB	Fri, Dec 23, 2005	30.89	31.46	30.87	31.35
2159	NYSE	AUB	Thu, Dec 22, 2005	31.05	31.05	30.63	30.89
2158	NYSE	AUB	Wed, Dec 21, 2005	31.15	31.40	30.77	30.79
2157	NYSE	AUB	Tue, Dec 20, 2005	30.33	31.34	30.33	31.33
2156	NYSE	AUB	Mon, Dec 19, 2005	31.49	31.49	30.33	30.57
2155	NYSE	AUB	Fri, Dec 16, 2005	32.38	32.54	31.56	31.84
2154	NYSE	AUB	Thu, Dec 15, 2005	32.28	32.53	32.00	32.53
2153	NYSE	AUB	Wed, Dec 14, 2005	32.81	33.11	32.05	32.36
2152	NYSE	AUB	Tue, Dec 13, 2005	32.33	32.71	32.33	32.70
2151	NYSE	AUB	Mon, Dec 12, 2005	31.89	32.33	31.89	32.33
2150	NYSE	AUB	Fri, Dec 9, 2005	32.12	32.33	32.00	32.15
2149	NYSE	AUB	Thu, Dec 8, 2005	32.25	32.55	32.04	32.21
2148	NYSE	AUB	Wed, Dec 7, 2005	32.24	32.83	32.08	32.11
2147	NYSE	AUB	Tue, Dec 6, 2005	32.33	33.43	32.27	32.62
2146	NYSE	AUB	Mon, Dec 5, 2005	32.01	32.24	31.83	32.23
2145	NYSE	AUB	Fri, Dec 2, 2005	32.45	32.65	31.83	32.01
2144	NYSE	AUB	Thu, Dec 1, 2005	31.96	32.50	31.61	32.24
2143	NYSE	AUB	Wed, Nov 30, 2005	32.00	32.11	31.71	32.11
2142	NYSE	AUB	Tue, Nov 29, 2005	31.96	32.07	31.69	31.97
2141	NYSE	AUB	Mon, Nov 28, 2005	31.95	31.95	31.65	31.69
2140	NYSE	AUB	Fri, Nov 25, 2005	31.99	31.99	31.83	31.85
2139	NYSE	AUB	Wed, Nov 23, 2005	31.70	31.98	31.57	31.90
2138	NYSE	AUB	Tue, Nov 22, 2005	31.24	31.70	30.87	31.70
2137	NYSE	AUB	Mon, Nov 21, 2005	30.55	31.20	30.46	31.20
2136	NYSE	AUB	Fri, Nov 18, 2005	30.26	30.55	29.97	30.55
2135	NYSE	AUB	Thu, Nov 17, 2005	28.77	30.18	28.77	30.00
2134	NYSE	AUB	Wed, Nov 16, 2005	29.77	29.79	28.65	28.75
2133	NYSE	AUB	Tue, Nov 15, 2005	29.98	30.40	29.71	29.87
2132	NYSE	AUB	Mon, Nov 14, 2005	30.36	30.73	29.51	29.77
2131	NYSE	AUB	Fri, Nov 11, 2005	30.39	30.69	30.18	30.68
2130	NYSE	AUB	Thu, Nov 10, 2005	30.73	30.77	30.31	30.77
2129	NYSE	AUB	Wed, Nov 9, 2005	30.48	30.73	30.34	30.73
2128	NYSE	AUB	Tue, Nov 8, 2005	30.32	30.59	30.27	30.42
2127	NYSE	AUB	Mon, Nov 7, 2005	30.71	30.73	30.33	30.66
2126	NYSE	AUB	Fri, Nov 4, 2005	30.77	30.77	30.28	30.63
2125	NYSE	AUB	Thu, Nov 3, 2005	30.40	30.85	30.40	30.67
2124	NYSE	AUB	Wed, Nov 2, 2005	29.99	30.37	29.99	30.37
2123	NYSE	AUB	Tue, Nov 1, 2005	29.94	29.97	29.51	29.89
2122	NYSE	AUB	Mon, Oct 31, 2005	28.95	29.83	28.50	29.83
2121	NYSE	AUB	Fri, Oct 28, 2005	28.48	28.85	28.35	28.79
2120	NYSE	AUB	Thu, Oct 27, 2005	28.99	28.99	28.27	28.27
2119	NYSE	AUB	Wed, Oct 26, 2005	29.00	29.15	28.76	28.93
2118	NYSE	AUB	Tue, Oct 25, 2005	29.25	29.27	28.48	28.93
2117	NYSE	AUB	Mon, Oct 24, 2005	27.95	29.37	27.95	29.28
2116	NYSE	AUB	Fri, Oct 21, 2005	26.83	28.00	26.83	27.69
2115	NYSE	AUB	Thu, Oct 20, 2005	26.60	27.00	26.53	27.00
2114	NYSE	AUB	Wed, Oct 19, 2005	25.77	26.67	25.51	26.67
2113	NYSE	AUB	Tue, Oct 18, 2005	25.82	25.86	25.69	25.78
2112	NYSE	AUB	Mon, Oct 17, 2005	26.01	26.13	25.83	25.95
2111	NYSE	AUB	Fri, Oct 14, 2005	26.05	26.05	25.74	26.05
2110	NYSE	AUB	Thu, Oct 13, 2005	26.05	26.13	25.83	25.93
2109	NYSE	AUB	Wed, Oct 12, 2005	26.78	26.78	26.05	26.05
2108	NYSE	AUB	Tue, Oct 11, 2005	27.43	27.43	26.70	26.74
2107	NYSE	AUB	Mon, Oct 10, 2005	27.72	27.73	27.19	27.19
2106	NYSE	AUB	Fri, Oct 7, 2005	27.47	27.90	27.31	27.90
2105	NYSE	AUB	Thu, Oct 6, 2005	27.34	27.54	27.16	27.25
2104	NYSE	AUB	Wed, Oct 5, 2005	27.73	27.85	26.93	27.10
2103	NYSE	AUB	Tue, Oct 4, 2005	27.88	28.75	27.80	28.05
2102	NYSE	AUB	Mon, Oct 3, 2005	27.70	28.29	27.27	27.95
2101	NYSE	AUB	Fri, Sep 30, 2005	27.92	28.31	27.73	27.85
2100	NYSE	AUB	Thu, Sep 29, 2005	27.81	28.09	27.67	28.09
2099	NYSE	AUB	Wed, Sep 28, 2005	28.25	29.01	27.96	27.96
2098	NYSE	AUB	Tue, Sep 27, 2005	28.40	28.48	28.07	28.35
2097	NYSE	AUB	Mon, Sep 26, 2005	27.99	28.61	27.82	28.61
2096	NYSE	AUB	Fri, Sep 23, 2005	27.85	28.00	27.63	27.99
2095	NYSE	AUB	Thu, Sep 22, 2005	27.80	27.99	27.63	27.63
2094	NYSE	AUB	Wed, Sep 21, 2005	27.63	28.12	27.63	27.84
2093	NYSE	AUB	Tue, Sep 20, 2005	27.93	28.33	27.89	28.00
2092	NYSE	AUB	Mon, Sep 19, 2005	28.21	28.21	27.73	27.93
2091	NYSE	AUB	Fri, Sep 16, 2005	27.81	28.21	27.47	28.21
2090	NYSE	AUB	Thu, Sep 15, 2005	27.79	27.79	27.45	27.59
2089	NYSE	AUB	Wed, Sep 14, 2005	28.90	29.29	27.76	28.05
2088	NYSE	AUB	Tue, Sep 13, 2005	29.33	29.33	28.95	28.95
2087	NYSE	AUB	Mon, Sep 12, 2005	29.39	29.43	29.03	29.29
2086	NYSE	AUB	Fri, Sep 9, 2005	29.56	29.77	29.27	29.33
2085	NYSE	AUB	Thu, Sep 8, 2005	29.03	29.83	28.98	29.71
2084	NYSE	AUB	Wed, Sep 7, 2005	28.81	29.33	28.77	29.33
2083	NYSE	AUB	Tue, Sep 6, 2005	28.93	29.18	28.59	28.92
2082	NYSE	AUB	Fri, Sep 2, 2005	29.17	29.30	28.67	28.85
2081	NYSE	AUB	Thu, Sep 1, 2005	28.89	29.33	28.60	29.33
2080	NYSE	AUB	Wed, Aug 31, 2005	28.56	28.88	28.41	28.88
2079	NYSE	AUB	Tue, Aug 30, 2005	28.26	28.65	28.11	28.65
2078	NYSE	AUB	Mon, Aug 29, 2005	28.17	28.45	28.07	28.45
2077	NYSE	AUB	Fri, Aug 26, 2005	28.10	28.75	28.10	28.41
2076	NYSE	AUB	Thu, Aug 25, 2005	28.04	28.51	28.04	28.23
2075	NYSE	AUB	Wed, Aug 24, 2005	27.73	28.19	27.59	28.16
2074	NYSE	AUB	Tue, Aug 23, 2005	27.79	27.79	27.44	27.61
2073	NYSE	AUB	Mon, Aug 22, 2005	27.90	27.90	27.59	27.62
2072	NYSE	AUB	Fri, Aug 19, 2005	28.22	28.35	27.83	27.85
2071	NYSE	AUB	Thu, Aug 18, 2005	28.20	28.59	28.20	28.37
2070	NYSE	AUB	Wed, Aug 17, 2005	28.31	28.61	28.24	28.30
2069	NYSE	AUB	Tue, Aug 16, 2005	28.58	28.70	28.28	28.69
2068	NYSE	AUB	Mon, Aug 15, 2005	28.87	28.90	28.51	28.76
2067	NYSE	AUB	Fri, Aug 12, 2005	28.93	29.10	28.38	29.07
2066	NYSE	AUB	Thu, Aug 11, 2005	28.33	28.75	28.33	28.69
2065	NYSE	AUB	Wed, Aug 10, 2005	28.73	28.77	28.36	28.36
2064	NYSE	AUB	Tue, Aug 9, 2005	27.63	28.67	27.63	28.67
2063	NYSE	AUB	Mon, Aug 8, 2005	26.94	27.70	26.94	27.53
2062	NYSE	AUB	Fri, Aug 5, 2005	28.03	28.03	26.46	26.87
2061	NYSE	AUB	Thu, Aug 4, 2005	28.22	28.28	28.03	28.28
2060	NYSE	AUB	Wed, Aug 3, 2005	28.67	29.09	28.46	28.67
2059	NYSE	AUB	Tue, Aug 2, 2005	27.87	28.71	27.70	28.53
2058	NYSE	AUB	Mon, Aug 1, 2005	27.40	27.88	27.31	27.51
2057	NYSE	AUB	Fri, Jul 29, 2005	27.89	28.00	26.70	27.17
2056	NYSE	AUB	Thu, Jul 28, 2005	28.82	28.82	27.59	27.88
2055	NYSE	AUB	Wed, Jul 27, 2005	28.68	29.23	28.68	28.82
2054	NYSE	AUB	Tue, Jul 26, 2005	28.66	28.67	28.39	28.67
2053	NYSE	AUB	Mon, Jul 25, 2005	28.27	28.67	28.27	28.67
2052	NYSE	AUB	Fri, Jul 22, 2005	27.05	28.18	27.05	28.17
2051	NYSE	AUB	Thu, Jul 21, 2005	27.51	27.67	26.57	26.90
2050	NYSE	AUB	Wed, Jul 20, 2005	25.79	27.48	25.79	27.48
2049	NYSE	AUB	Tue, Jul 19, 2005	25.97	26.11	25.96	26.11
2048	NYSE	AUB	Mon, Jul 18, 2005	26.03	26.03	25.59	25.72
2047	NYSE	AUB	Fri, Jul 15, 2005	26.21	26.27	25.65	26.09
2046	NYSE	AUB	Thu, Jul 14, 2005	27.71	27.83	26.37	26.68
2045	NYSE	AUB	Wed, Jul 13, 2005	27.97	27.97	27.47	27.47
2044	NYSE	AUB	Tue, Jul 12, 2005	27.73	28.38	27.63	28.11
2043	NYSE	AUB	Mon, Jul 11, 2005	26.50	28.00	26.36	27.83
2042	NYSE	AUB	Fri, Jul 8, 2005	26.57	26.69	26.30	26.67
2041	NYSE	AUB	Thu, Jul 7, 2005	26.33	26.54	25.83	26.45
2040	NYSE	AUB	Wed, Jul 6, 2005	26.51	26.64	26.45	26.55
2039	NYSE	AUB	Tue, Jul 5, 2005	25.33	26.51	25.33	26.40
2038	NYSE	AUB	Fri, Jul 1, 2005	25.79	25.96	25.43	25.45
2037	NYSE	AUB	Thu, Jun 30, 2005	25.85	26.10	25.43	25.75
2036	NYSE	AUB	Wed, Jun 29, 2005	25.89	26.15	25.41	26.15
2035	NYSE	AUB	Tue, Jun 28, 2005	24.24	26.00	24.21	25.96
2034	NYSE	AUB	Mon, Jun 27, 2005	24.25	24.37	23.77	24.19
2033	NYSE	AUB	Fri, Jun 24, 2005	25.79	26.00	24.07	24.45
2032	NYSE	AUB	Thu, Jun 23, 2005	26.09	26.25	25.77	25.81
2031	NYSE	AUB	Wed, Jun 22, 2005	26.07	26.25	25.94	26.23
2030	NYSE	AUB	Tue, Jun 21, 2005	25.88	26.31	25.74	26.29
2029	NYSE	AUB	Mon, Jun 20, 2005	25.87	26.43	25.87	25.95
2028	NYSE	AUB	Fri, Jun 17, 2005	25.15	26.43	25.15	26.21
2027	NYSE	AUB	Thu, Jun 16, 2005	25.65	26.45	25.44	26.43
2026	NYSE	AUB	Wed, Jun 15, 2005	25.31	25.74	25.27	25.74
2025	NYSE	AUB	Tue, Jun 14, 2005	25.51	25.87	25.33	25.87
2024	NYSE	AUB	Mon, Jun 13, 2005	25.62	25.85	25.24	25.43
2023	NYSE	AUB	Fri, Jun 10, 2005	25.83	26.00	25.63	25.85
2022	NYSE	AUB	Thu, Jun 9, 2005	25.21	26.06	25.08	25.93
2021	NYSE	AUB	Wed, Jun 8, 2005	24.81	25.72	24.81	25.63
2020	NYSE	AUB	Tue, Jun 7, 2005	24.36	25.09	23.94	24.99
2019	NYSE	AUB	Mon, Jun 6, 2005	24.24	24.41	23.85	24.29
2018	NYSE	AUB	Fri, Jun 3, 2005	24.44	24.54	24.05	24.33
2017	NYSE	AUB	Thu, Jun 2, 2005	24.47	25.02	24.47	24.54
2016	NYSE	AUB	Wed, Jun 1, 2005	24.48	25.33	24.48	25.13
2015	NYSE	AUB	Tue, May 31, 2005	25.63	25.63	24.14	24.17
2014	NYSE	AUB	Fri, May 27, 2005	25.54	26.09	25.52	25.84
2013	NYSE	AUB	Thu, May 26, 2005	24.91	25.61	24.80	25.55
2012	NYSE	AUB	Wed, May 25, 2005	23.97	25.27	23.78	24.81
2011	NYSE	AUB	Tue, May 24, 2005	24.07	24.42	23.87	24.11
2010	NYSE	AUB	Mon, May 23, 2005	23.90	24.45	23.90	24.19
2009	NYSE	AUB	Fri, May 20, 2005	24.47	24.52	23.97	23.99
2008	NYSE	AUB	Thu, May 19, 2005	24.45	24.57	24.15	24.41
2007	NYSE	AUB	Wed, May 18, 2005	24.19	24.62	23.92	24.53
2006	NYSE	AUB	Tue, May 17, 2005	23.71	24.20	23.46	23.83
2005	NYSE	AUB	Mon, May 16, 2005	23.45	24.63	23.45	24.50
2004	NYSE	AUB	Fri, May 13, 2005	23.61	23.67	23.13	23.33
2003	NYSE	AUB	Thu, May 12, 2005	23.67	23.93	23.21	23.52
2002	NYSE	AUB	Wed, May 11, 2005	24.20	24.26	23.71	24.22
2001	NYSE	AUB	Tue, May 10, 2005	23.79	24.33	23.49	24.18
2000	NYSE	AUB	Mon, May 9, 2005	23.38	23.80	23.38	23.80
1999	NYSE	AUB	Fri, May 6, 2005	23.46	24.00	23.35	23.64
1998	NYSE	AUB	Thu, May 5, 2005	23.57	24.00	23.57	24.00
1997	NYSE	AUB	Wed, May 4, 2005	23.47	23.56	23.31	23.35
1996	NYSE	AUB	Tue, May 3, 2005	23.18	23.95	23.18	23.39
1995	NYSE	AUB	Mon, May 2, 2005	23.54	23.54	23.28	23.54
1994	NYSE	AUB	Fri, Apr 29, 2005	23.30	23.51	23.15	23.17
1993	NYSE	AUB	Thu, Apr 28, 2005	23.17	23.99	23.05	23.17
1992	NYSE	AUB	Wed, Apr 27, 2005	23.45	23.84	23.33	23.33
1991	NYSE	AUB	Tue, Apr 26, 2005	23.95	24.13	23.51	23.67
1990	NYSE	AUB	Mon, Apr 25, 2005	23.57	23.89	23.31	23.89
1989	NYSE	AUB	Fri, Apr 22, 2005	23.47	23.83	23.17	23.17
1988	NYSE	AUB	Thu, Apr 21, 2005	21.61	23.56	21.61	23.56
1987	NYSE	AUB	Wed, Apr 20, 2005	21.10	21.45	20.93	21.09
1986	NYSE	AUB	Tue, Apr 19, 2005	21.04	21.33	20.83	21.27
1985	NYSE	AUB	Mon, Apr 18, 2005	19.55	20.98	19.55	20.67
1984	NYSE	AUB	Fri, Apr 15, 2005	21.46	21.46	20.00	20.05
1983	NYSE	AUB	Thu, Apr 14, 2005	21.66	22.21	21.14	21.14
1982	NYSE	AUB	Wed, Apr 13, 2005	22.00	22.15	21.62	22.09
1981	NYSE	AUB	Tue, Apr 12, 2005	21.57	22.43	21.57	22.22
1980	NYSE	AUB	Mon, Apr 11, 2005	21.90	21.93	21.55	21.57
1979	NYSE	AUB	Fri, Apr 8, 2005	22.11	22.26	21.72	21.89
1978	NYSE	AUB	Thu, Apr 7, 2005	21.45	22.40	21.39	22.09
1977	NYSE	AUB	Wed, Apr 6, 2005	21.53	22.21	21.35	21.66
1976	NYSE	AUB	Tue, Apr 5, 2005	21.33	21.68	21.09	21.35
1975	NYSE	AUB	Mon, Apr 4, 2005	21.25	21.44	21.07	21.25
1974	NYSE	AUB	Fri, Apr 1, 2005	21.47	21.77	21.03	21.07
1973	NYSE	AUB	Thu, Mar 31, 2005	22.11	22.27	20.92	21.35
1972	NYSE	AUB	Wed, Mar 30, 2005	22.19	22.64	22.14	22.29
1971	NYSE	AUB	Tue, Mar 29, 2005	22.35	22.66	21.69	21.76
1970	NYSE	AUB	Mon, Mar 28, 2005	21.28	22.16	21.26	22.16
1969	NYSE	AUB	Thu, Mar 24, 2005	21.10	21.79	21.10	21.59
1968	NYSE	AUB	Wed, Mar 23, 2005	21.00	21.15	20.86	20.97
1967	NYSE	AUB	Tue, Mar 22, 2005	21.33	21.76	21.02	21.02
1966	NYSE	AUB	Mon, Mar 21, 2005	21.72	21.77	21.01	21.01
1965	NYSE	AUB	Fri, Mar 18, 2005	22.86	22.86	21.55	21.72
1964	NYSE	AUB	Thu, Mar 17, 2005	22.67	22.72	22.40	22.63
1963	NYSE	AUB	Wed, Mar 16, 2005	22.25	23.23	22.25	22.75
1962	NYSE	AUB	Tue, Mar 15, 2005	22.65	22.80	22.04	22.04
1961	NYSE	AUB	Mon, Mar 14, 2005	22.00	22.21	21.89	21.99
1960	NYSE	AUB	Fri, Mar 11, 2005	21.93	22.38	21.83	22.00
1959	NYSE	AUB	Thu, Mar 10, 2005	22.09	22.56	21.83	21.87
1958	NYSE	AUB	Wed, Mar 9, 2005	22.67	22.75	22.10	22.12
1957	NYSE	AUB	Tue, Mar 8, 2005	23.23	23.30	22.68	22.73
1956	NYSE	AUB	Mon, Mar 7, 2005	23.61	23.94	23.11	23.11
1955	NYSE	AUB	Fri, Mar 4, 2005	23.91	24.17	23.49	23.94
1954	NYSE	AUB	Thu, Mar 3, 2005	24.33	24.34	23.43	23.71
1953	NYSE	AUB	Wed, Mar 2, 2005	23.91	24.31	23.91	24.00
1952	NYSE	AUB	Tue, Mar 1, 2005	24.23	24.23	23.67	24.00
1951	NYSE	AUB	Mon, Feb 28, 2005	23.79	24.23	23.79	24.13
1950	NYSE	AUB	Fri, Feb 25, 2005	23.29	23.87	23.29	23.87
1949	NYSE	AUB	Thu, Feb 24, 2005	23.55	23.55	23.11	23.14
1948	NYSE	AUB	Wed, Feb 23, 2005	23.28	23.55	23.28	23.37
1947	NYSE	AUB	Tue, Feb 22, 2005	23.62	23.73	23.28	23.28
1946	NYSE	AUB	Fri, Feb 18, 2005	24.00	24.11	23.63	23.63
1945	NYSE	AUB	Thu, Feb 17, 2005	24.11	24.11	23.83	23.83
1944	NYSE	AUB	Wed, Feb 16, 2005	23.53	24.19	23.45	24.10
1943	NYSE	AUB	Tue, Feb 15, 2005	23.65	23.79	23.18	23.69
1942	NYSE	AUB	Mon, Feb 14, 2005	23.50	23.69	23.44	23.67
1941	NYSE	AUB	Fri, Feb 11, 2005	22.43	23.38	22.30	23.38
1940	NYSE	AUB	Thu, Feb 10, 2005	23.09	23.43	22.52	22.52
1939	NYSE	AUB	Wed, Feb 9, 2005	23.42	23.67	23.11	23.11
1938	NYSE	AUB	Tue, Feb 8, 2005	23.49	23.92	23.47	23.77
1937	NYSE	AUB	Mon, Feb 7, 2005	23.99	24.00	23.53	23.53
1936	NYSE	AUB	Fri, Feb 4, 2005	23.33	23.83	23.33	23.83
1935	NYSE	AUB	Thu, Feb 3, 2005	24.23	24.23	23.35	23.35
1934	NYSE	AUB	Wed, Feb 2, 2005	24.11	24.11	23.83	24.10
1933	NYSE	AUB	Tue, Feb 1, 2005	24.07	24.11	23.84	23.99
1932	NYSE	AUB	Mon, Jan 31, 2005	23.50	24.07	23.23	24.07
1931	NYSE	AUB	Fri, Jan 28, 2005	23.41	23.45	22.76	23.11
1930	NYSE	AUB	Thu, Jan 27, 2005	23.66	23.66	23.20	23.50
1929	NYSE	AUB	Wed, Jan 26, 2005	22.79	23.59	22.43	23.59
1928	NYSE	AUB	Tue, Jan 25, 2005	22.80	22.91	22.32	22.40
1927	NYSE	AUB	Mon, Jan 24, 2005	22.60	22.60	22.25	22.27
1926	NYSE	AUB	Fri, Jan 21, 2005	22.31	22.43	21.84	22.43
1925	NYSE	AUB	Thu, Jan 20, 2005	21.83	22.59	21.80	21.99
1924	NYSE	AUB	Wed, Jan 19, 2005	22.83	22.91	22.10	22.11
1923	NYSE	AUB	Tue, Jan 18, 2005	22.29	22.90	21.87	22.90
1922	NYSE	AUB	Fri, Jan 14, 2005	22.14	22.48	21.93	22.48
1921	NYSE	AUB	Thu, Jan 13, 2005	22.32	22.47	21.87	21.87
1920	NYSE	AUB	Wed, Jan 12, 2005	23.21	23.21	21.93	22.09
1919	NYSE	AUB	Tue, Jan 11, 2005	23.99	24.01	23.25	23.25
1918	NYSE	AUB	Mon, Jan 10, 2005	24.53	24.57	23.99	23.99
1917	NYSE	AUB	Fri, Jan 7, 2005	24.15	24.55	24.03	24.31
1916	NYSE	AUB	Thu, Jan 6, 2005	24.35	24.49	24.06	24.37
1915	NYSE	AUB	Wed, Jan 5, 2005	24.45	24.67	24.33	24.40
1914	NYSE	AUB	Tue, Jan 4, 2005	25.23	25.62	24.48	24.67
1913	NYSE	AUB	Mon, Jan 3, 2005	25.73	25.85	25.13	25.35
1912	NYSE	AUB	Fri, Dec 31, 2004	26.15	26.15	25.62	25.62
1911	NYSE	AUB	Thu, Dec 30, 2004	25.59	26.13	25.50	26.00
1910	NYSE	AUB	Wed, Dec 29, 2004	25.45	25.59	25.03	25.36
1909	NYSE	AUB	Tue, Dec 28, 2004	24.95	25.28	24.60	25.28
1908	NYSE	AUB	Mon, Dec 27, 2004	24.96	25.00	24.64	24.85
1907	NYSE	AUB	Thu, Dec 23, 2004	24.52	24.89	24.49	24.88
1906	NYSE	AUB	Wed, Dec 22, 2004	24.89	24.91	24.51	24.77
1905	NYSE	AUB	Tue, Dec 21, 2004	24.89	25.03	24.68	24.80
1904	NYSE	AUB	Mon, Dec 20, 2004	25.33	25.33	24.85	24.90
1903	NYSE	AUB	Fri, Dec 17, 2004	25.06	25.25	24.66	25.25
1902	NYSE	AUB	Thu, Dec 16, 2004	25.95	25.95	25.21	25.37
1901	NYSE	AUB	Wed, Dec 15, 2004	25.83	26.11	25.69	25.99
1900	NYSE	AUB	Tue, Dec 14, 2004	26.19	26.20	25.83	26.20
1899	NYSE	AUB	Mon, Dec 13, 2004	26.30	26.31	26.06	26.23
1898	NYSE	AUB	Fri, Dec 10, 2004	25.63	26.23	25.63	26.17
1897	NYSE	AUB	Thu, Dec 9, 2004	25.37	25.63	24.89	25.61
1896	NYSE	AUB	Wed, Dec 8, 2004	24.57	25.61	24.51	25.61
1895	NYSE	AUB	Tue, Dec 7, 2004	25.38	25.38	24.67	25.11
1894	NYSE	AUB	Mon, Dec 6, 2004	26.21	26.21	25.55	25.55
1893	NYSE	AUB	Fri, Dec 3, 2004	26.15	26.72	26.00	26.71
1892	NYSE	AUB	Thu, Dec 2, 2004	25.63	26.23	25.42	26.23
1891	NYSE	AUB	Wed, Dec 1, 2004	25.13	25.63	25.07	25.33
1890	NYSE	AUB	Tue, Nov 30, 2004	24.94	25.11	24.94	25.01
1889	NYSE	AUB	Mon, Nov 29, 2004	25.13	25.13	24.87	24.98
1888	NYSE	AUB	Wed, Nov 24, 2004	25.00	25.17	24.85	25.00
1887	NYSE	AUB	Tue, Nov 23, 2004	24.67	24.99	24.25	24.91
1886	NYSE	AUB	Mon, Nov 22, 2004	24.00	24.60	24.00	24.60
1885	NYSE	AUB	Fri, Nov 19, 2004	23.97	24.47	23.97	24.03
1884	NYSE	AUB	Thu, Nov 18, 2004	24.33	24.40	24.23	24.27
1883	NYSE	AUB	Wed, Nov 17, 2004	24.00	24.47	24.00	24.47
1882	NYSE	AUB	Tue, Nov 16, 2004	23.97	24.19	23.30	24.05
1881	NYSE	AUB	Mon, Nov 15, 2004	24.00	24.50	24.00	24.50
1880	NYSE	AUB	Fri, Nov 12, 2004	23.95	24.00	23.61	24.00
1879	NYSE	AUB	Thu, Nov 11, 2004	23.20	23.83	23.09	23.77
1878	NYSE	AUB	Wed, Nov 10, 2004	22.75	23.23	22.75	23.21
1877	NYSE	AUB	Tue, Nov 9, 2004	22.66	22.75	22.55	22.75
1876	NYSE	AUB	Mon, Nov 8, 2004	22.55	22.55	22.55	22.55
1875	NYSE	AUB	Fri, Nov 5, 2004	22.55	22.67	22.55	22.63
1874	NYSE	AUB	Thu, Nov 4, 2004	22.36	22.63	22.00	22.62
1873	NYSE	AUB	Wed, Nov 3, 2004	22.14	22.67	22.14	22.57
1872	NYSE	AUB	Tue, Nov 2, 2004	22.43	22.67	22.41	22.55
1871	NYSE	AUB	Mon, Nov 1, 2004	22.29	22.41	22.11	22.41
1870	NYSE	AUB	Fri, Oct 29, 2004	22.17	22.27	22.11	22.27
1869	NYSE	AUB	Thu, Oct 28, 2004	21.99	22.43	21.99	22.29
1868	NYSE	AUB	Wed, Oct 27, 2004	21.88	22.34	21.66	22.33
1867	NYSE	AUB	Tue, Oct 26, 2004	21.08	21.67	20.88	21.67
1866	NYSE	AUB	Mon, Oct 25, 2004	20.57	21.19	20.57	21.19
1865	NYSE	AUB	Fri, Oct 22, 2004	21.19	21.19	20.53	20.57
1864	NYSE	AUB	Thu, Oct 21, 2004	20.57	20.83	20.54	20.67
1863	NYSE	AUB	Wed, Oct 20, 2004	20.77	20.77	20.45	20.67
1862	NYSE	AUB	Tue, Oct 19, 2004	21.12	21.30	20.51	20.51
1861	NYSE	AUB	Mon, Oct 18, 2004	21.15	21.15	20.99	20.99
1860	NYSE	AUB	Fri, Oct 15, 2004	20.63	21.17	20.46	21.17
1859	NYSE	AUB	Thu, Oct 14, 2004	20.82	20.82	20.47	20.47
1858	NYSE	AUB	Wed, Oct 13, 2004	21.01	21.13	20.66	20.79
1857	NYSE	AUB	Tue, Oct 12, 2004	20.90	21.03	20.74	21.03
1856	NYSE	AUB	Mon, Oct 11, 2004	20.89	20.89	20.71	20.89
1855	NYSE	AUB	Fri, Oct 8, 2004	21.23	21.37	20.82	20.82
1854	NYSE	AUB	Thu, Oct 7, 2004	21.33	21.43	21.30	21.30
1853	NYSE	AUB	Wed, Oct 6, 2004	21.33	21.53	21.19	21.53
1852	NYSE	AUB	Tue, Oct 5, 2004	21.39	21.42	21.23	21.35
1851	NYSE	AUB	Mon, Oct 4, 2004	21.73	21.73	21.37	21.51
1850	NYSE	AUB	Fri, Oct 1, 2004	20.69	21.60	20.69	21.60
1849	NYSE	AUB	Thu, Sep 30, 2004	20.88	20.88	20.52	20.77
1848	NYSE	AUB	Wed, Sep 29, 2004	20.87	20.98	20.61	20.67
1847	NYSE	AUB	Tue, Sep 28, 2004	20.54	21.07	20.51	20.53
1846	NYSE	AUB	Mon, Sep 27, 2004	20.98	20.98	20.51	20.51
1845	NYSE	AUB	Fri, Sep 24, 2004	20.93	21.01	20.88	20.88
1844	NYSE	AUB	Thu, Sep 23, 2004	21.21	21.21	20.93	20.93
1843	NYSE	AUB	Wed, Sep 22, 2004	21.93	21.93	21.09	21.09
1842	NYSE	AUB	Tue, Sep 21, 2004	22.04	22.23	22.00	22.01
1841	NYSE	AUB	Mon, Sep 20, 2004	22.23	22.24	21.95	21.95
1840	NYSE	AUB	Fri, Sep 17, 2004	22.27	22.44	22.01	22.26
1839	NYSE	AUB	Thu, Sep 16, 2004	22.14	22.33	21.68	22.33
1838	NYSE	AUB	Wed, Sep 15, 2004	21.85	22.10	21.73	21.93
1837	NYSE	AUB	Tue, Sep 14, 2004	21.89	22.15	21.73	22.10
1836	NYSE	AUB	Mon, Sep 13, 2004	21.67	22.13	21.67	21.92
1835	NYSE	AUB	Fri, Sep 10, 2004	21.33	21.67	21.33	21.67
1834	NYSE	AUB	Thu, Sep 9, 2004	20.67	21.59	20.67	21.59
1833	NYSE	AUB	Wed, Sep 8, 2004	20.99	21.05	20.67	20.67
1832	NYSE	AUB	Tue, Sep 7, 2004	20.55	21.13	20.55	21.06
1831	NYSE	AUB	Fri, Sep 3, 2004	21.00	21.11	20.71	20.71
1830	NYSE	AUB	Thu, Sep 2, 2004	20.93	20.95	20.59	20.83
1829	NYSE	AUB	Wed, Sep 1, 2004	20.67	21.16	20.17	20.61
1828	NYSE	AUB	Tue, Aug 31, 2004	20.70	20.70	20.43	20.67
1827	NYSE	AUB	Mon, Aug 30, 2004	20.58	20.59	20.24	20.59
1826	NYSE	AUB	Fri, Aug 27, 2004	20.01	20.80	20.01	20.57
1825	NYSE	AUB	Thu, Aug 26, 2004	20.00	20.15	19.93	20.07
1824	NYSE	AUB	Wed, Aug 25, 2004	19.95	20.00	19.64	20.00
1823	NYSE	AUB	Tue, Aug 24, 2004	20.08	20.08	19.75	19.85
1822	NYSE	AUB	Mon, Aug 23, 2004	19.74	19.91	19.61	19.66
1821	NYSE	AUB	Fri, Aug 20, 2004	19.53	20.00	19.44	19.99
1820	NYSE	AUB	Thu, Aug 19, 2004	19.67	19.80	19.33	19.42
1819	NYSE	AUB	Wed, Aug 18, 2004	19.44	19.87	19.43	19.43
1818	NYSE	AUB	Tue, Aug 17, 2004	20.07	20.07	19.45	19.45
1817	NYSE	AUB	Mon, Aug 16, 2004	19.53	19.75	19.49	19.75
1816	NYSE	AUB	Fri, Aug 13, 2004	19.61	19.86	19.41	19.43
1815	NYSE	AUB	Thu, Aug 12, 2004	19.49	19.67	19.44	19.45
1814	NYSE	AUB	Wed, Aug 11, 2004	19.57	19.67	19.23	19.67
1813	NYSE	AUB	Tue, Aug 10, 2004	19.09	19.73	18.97	19.73
1812	NYSE	AUB	Mon, Aug 9, 2004	18.58	19.04	18.50	18.83
1811	NYSE	AUB	Fri, Aug 6, 2004	18.79	19.27	18.56	18.65
1810	NYSE	AUB	Thu, Aug 5, 2004	19.14	19.33	18.80	18.85
1809	NYSE	AUB	Wed, Aug 4, 2004	19.27	19.55	18.98	19.23
1808	NYSE	AUB	Tue, Aug 3, 2004	19.62	20.02	19.36	19.36
1807	NYSE	AUB	Mon, Aug 2, 2004	19.67	20.21	19.53	19.79
1806	NYSE	AUB	Fri, Jul 30, 2004	20.49	20.75	19.70	19.77
1805	NYSE	AUB	Thu, Jul 29, 2004	20.76	21.33	20.20	20.36
1804	NYSE	AUB	Wed, Jul 28, 2004	21.03	21.03	20.47	20.71
1803	NYSE	AUB	Tue, Jul 27, 2004	20.32	21.17	20.27	21.17
1802	NYSE	AUB	Mon, Jul 26, 2004	20.80	20.87	20.24	20.45
1801	NYSE	AUB	Fri, Jul 23, 2004	20.37	20.90	20.37	20.77
1800	NYSE	AUB	Thu, Jul 22, 2004	20.50	20.75	20.25	20.69
1799	NYSE	AUB	Wed, Jul 21, 2004	20.52	20.66	20.38	20.53
1798	NYSE	AUB	Tue, Jul 20, 2004	20.11	20.49	20.05	20.49
1797	NYSE	AUB	Mon, Jul 19, 2004	20.14	20.21	19.94	20.07
1796	NYSE	AUB	Fri, Jul 16, 2004	20.17	20.26	20.07	20.08
1795	NYSE	AUB	Thu, Jul 15, 2004	20.61	20.72	20.17	20.17
1794	NYSE	AUB	Wed, Jul 14, 2004	20.85	20.85	20.27	20.27
1793	NYSE	AUB	Tue, Jul 13, 2004	20.67	20.99	20.67	20.87
1792	NYSE	AUB	Mon, Jul 12, 2004	20.36	20.71	20.36	20.67
1791	NYSE	AUB	Fri, Jul 9, 2004	20.39	20.47	20.27	20.47
1790	NYSE	AUB	Thu, Jul 8, 2004	20.53	20.67	20.37	20.37
1789	NYSE	AUB	Wed, Jul 7, 2004	20.69	20.93	20.57	20.57
1788	NYSE	AUB	Tue, Jul 6, 2004	20.80	20.94	20.65	20.86
1787	NYSE	AUB	Fri, Jul 2, 2004	20.73	21.04	20.73	20.97
1786	NYSE	AUB	Thu, Jul 1, 2004	21.07	21.07	20.70	20.74
1785	NYSE	AUB	Wed, Jun 30, 2004	21.22	21.22	20.95	21.07
1784	NYSE	AUB	Tue, Jun 29, 2004	20.94	21.33	20.94	21.09
1783	NYSE	AUB	Mon, Jun 28, 2004	20.37	20.95	20.37	20.84
1782	NYSE	AUB	Fri, Jun 25, 2004	19.62	20.96	19.34	20.95
1781	NYSE	AUB	Thu, Jun 24, 2004	19.43	19.63	19.23	19.38
1780	NYSE	AUB	Wed, Jun 23, 2004	18.94	19.41	18.54	19.20
1779	NYSE	AUB	Tue, Jun 22, 2004	18.59	19.02	18.40	18.72
1778	NYSE	AUB	Mon, Jun 21, 2004	18.91	19.04	18.40	18.77
1777	NYSE	AUB	Fri, Jun 18, 2004	18.59	18.87	18.36	18.48
1776	NYSE	AUB	Thu, Jun 17, 2004	19.17	19.17	18.33	18.33
1775	NYSE	AUB	Wed, Jun 16, 2004	18.73	19.00	18.67	18.71
1774	NYSE	AUB	Tue, Jun 15, 2004	18.64	18.88	18.60	18.60
1773	NYSE	AUB	Mon, Jun 14, 2004	19.65	19.78	18.65	18.65
1772	NYSE	AUB	Thu, Jun 10, 2004	19.21	19.73	19.21	19.64
1771	NYSE	AUB	Wed, Jun 9, 2004	19.57	19.78	19.20	19.25
1770	NYSE	AUB	Tue, Jun 8, 2004	19.59	19.77	19.21	19.45
1769	NYSE	AUB	Mon, Jun 7, 2004	19.24	19.73	19.04	19.37
1768	NYSE	AUB	Fri, Jun 4, 2004	19.24	19.46	19.05	19.15
1767	NYSE	AUB	Thu, Jun 3, 2004	19.76	19.95	19.25	19.25
1766	NYSE	AUB	Wed, Jun 2, 2004	19.94	20.13	19.80	19.80
1765	NYSE	AUB	Tue, Jun 1, 2004	20.00	20.10	19.73	20.10
1764	NYSE	AUB	Fri, May 28, 2004	19.67	20.00	19.67	19.97
1763	NYSE	AUB	Thu, May 27, 2004	19.75	19.95	19.67	19.72
1762	NYSE	AUB	Wed, May 26, 2004	19.78	19.89	19.78	19.86
1761	NYSE	AUB	Tue, May 25, 2004	19.51	19.97	19.51	19.72
1760	NYSE	AUB	Mon, May 24, 2004	19.41	19.79	19.37	19.51
1759	NYSE	AUB	Fri, May 21, 2004	19.43	19.43	19.25	19.39
1758	NYSE	AUB	Thu, May 20, 2004	19.60	19.79	19.40	19.43
1757	NYSE	AUB	Wed, May 19, 2004	20.15	20.41	19.70	19.79
1756	NYSE	AUB	Tue, May 18, 2004	20.39	20.74	20.00	20.01
1755	NYSE	AUB	Mon, May 17, 2004	20.67	20.74	20.09	20.09
1754	NYSE	AUB	Fri, May 14, 2004	21.05	21.40	20.73	20.73
1753	NYSE	AUB	Thu, May 13, 2004	21.56	21.98	21.27	21.27
1752	NYSE	AUB	Wed, May 12, 2004	21.66	21.98	21.04	21.87
1751	NYSE	AUB	Tue, May 11, 2004	21.34	21.67	21.29	21.63
1750	NYSE	AUB	Mon, May 10, 2004	21.37	21.53	21.27	21.33
1749	NYSE	AUB	Fri, May 7, 2004	21.71	21.83	21.63	21.67
1748	NYSE	AUB	Thu, May 6, 2004	21.68	21.77	21.33	21.59
1747	NYSE	AUB	Wed, May 5, 2004	21.27	21.85	20.77	21.85
1746	NYSE	AUB	Tue, May 4, 2004	20.65	21.37	20.65	21.37
1745	NYSE	AUB	Mon, May 3, 2004	20.83	21.09	20.66	21.03
1744	NYSE	AUB	Fri, Apr 30, 2004	20.60	20.81	20.33	20.69
1743	NYSE	AUB	Thu, Apr 29, 2004	20.90	21.34	20.73	20.79
1742	NYSE	AUB	Wed, Apr 28, 2004	20.93	21.28	20.93	21.16
1741	NYSE	AUB	Tue, Apr 27, 2004	20.93	21.51	20.67	21.33
1740	NYSE	AUB	Mon, Apr 26, 2004	20.65	20.93	20.33	20.80
1739	NYSE	AUB	Fri, Apr 23, 2004	20.66	20.66	20.47	20.57
1738	NYSE	AUB	Thu, Apr 22, 2004	20.25	20.64	20.25	20.64
1737	NYSE	AUB	Wed, Apr 21, 2004	20.01	20.47	19.85	20.05
1736	NYSE	AUB	Tue, Apr 20, 2004	20.20	20.58	20.06	20.06
1735	NYSE	AUB	Mon, Apr 19, 2004	20.33	20.33	20.15	20.21
1734	NYSE	AUB	Fri, Apr 16, 2004	20.45	20.79	20.17	20.29
1733	NYSE	AUB	Thu, Apr 15, 2004	20.50	20.53	20.17	20.37
1732	NYSE	AUB	Wed, Apr 14, 2004	21.62	21.67	20.99	21.00
1731	NYSE	AUB	Tue, Apr 13, 2004	21.91	22.07	21.54	21.54
1730	NYSE	AUB	Mon, Apr 12, 2004	22.09	22.10	21.91	22.06
1729	NYSE	AUB	Thu, Apr 8, 2004	22.00	22.42	21.87	21.87
1728	NYSE	AUB	Wed, Apr 7, 2004	21.67	22.00	21.37	22.00
1727	NYSE	AUB	Tue, Apr 6, 2004	21.73	22.00	21.55	21.65
1726	NYSE	AUB	Mon, Apr 5, 2004	21.71	21.71	21.35	21.71
1725	NYSE	AUB	Fri, Apr 2, 2004	21.48	21.81	21.37	21.44
1724	NYSE	AUB	Thu, Apr 1, 2004	21.55	21.66	21.37	21.37
1723	NYSE	AUB	Wed, Mar 31, 2004	21.49	21.51	21.49	21.49
1722	NYSE	AUB	Tue, Mar 30, 2004	21.80	21.92	21.43	21.43
1721	NYSE	AUB	Mon, Mar 29, 2004	21.83	22.15	21.74	21.80
1720	NYSE	AUB	Fri, Mar 26, 2004	22.13	22.15	21.72	21.74
1719	NYSE	AUB	Thu, Mar 25, 2004	21.03	22.14	21.03	22.14
1718	NYSE	AUB	Wed, Mar 24, 2004	20.81	21.17	20.75	20.97
1717	NYSE	AUB	Tue, Mar 23, 2004	21.10	21.27	20.79	21.04
1716	NYSE	AUB	Mon, Mar 22, 2004	21.77	21.77	21.03	21.03
1715	NYSE	AUB	Fri, Mar 19, 2004	21.49	21.63	21.23	21.34
1714	NYSE	AUB	Thu, Mar 18, 2004	21.73	21.82	21.37	21.49
1713	NYSE	AUB	Wed, Mar 17, 2004	21.47	21.94	21.47	21.73
1712	NYSE	AUB	Tue, Mar 16, 2004	21.70	21.90	21.33	21.72
1711	NYSE	AUB	Mon, Mar 15, 2004	21.72	21.72	21.47	21.47
1710	NYSE	AUB	Fri, Mar 12, 2004	21.15	21.85	21.15	21.83
1709	NYSE	AUB	Thu, Mar 11, 2004	21.13	21.39	21.10	21.17
1708	NYSE	AUB	Wed, Mar 10, 2004	21.47	21.55	21.17	21.25
1707	NYSE	AUB	Tue, Mar 9, 2004	21.67	21.67	21.47	21.47
1706	NYSE	AUB	Mon, Mar 8, 2004	21.75	21.96	21.68	21.68
1705	NYSE	AUB	Fri, Mar 5, 2004	21.55	21.69	21.47	21.65
1704	NYSE	AUB	Thu, Mar 4, 2004	21.33	21.63	21.33	21.63
1703	NYSE	AUB	Wed, Mar 3, 2004	21.50	21.50	21.13	21.45
1702	NYSE	AUB	Tue, Mar 2, 2004	21.77	21.77	21.50	21.50
1701	NYSE	AUB	Mon, Mar 1, 2004	21.78	21.79	21.67	21.79
1700	NYSE	AUB	Fri, Feb 27, 2004	21.70	21.96	21.70	21.73
1699	NYSE	AUB	Thu, Feb 26, 2004	22.04	22.04	21.87	21.88
1698	NYSE	AUB	Wed, Feb 25, 2004	21.95	21.99	21.53	21.99
1697	NYSE	AUB	Tue, Feb 24, 2004	21.76	21.85	21.53	21.80
1696	NYSE	AUB	Mon, Feb 23, 2004	21.75	21.92	21.47	21.77
1695	NYSE	AUB	Fri, Feb 20, 2004	21.69	21.99	21.67	21.97
1694	NYSE	AUB	Thu, Feb 19, 2004	21.94	21.94	21.77	21.77
1693	NYSE	AUB	Wed, Feb 18, 2004	21.99	21.99	21.79	21.85
1692	NYSE	AUB	Tue, Feb 17, 2004	21.80	21.97	21.73	21.97
1691	NYSE	AUB	Fri, Feb 13, 2004	21.90	21.97	21.76	21.80
1690	NYSE	AUB	Thu, Feb 12, 2004	22.01	22.01	21.53	21.83
1689	NYSE	AUB	Wed, Feb 11, 2004	22.33	22.49	22.13	22.23
1688	NYSE	AUB	Tue, Feb 10, 2004	22.47	22.47	22.00	22.17
1687	NYSE	AUB	Mon, Feb 9, 2004	22.32	22.50	22.13	22.23
1686	NYSE	AUB	Fri, Feb 6, 2004	22.10	22.53	21.97	22.32
1685	NYSE	AUB	Thu, Feb 5, 2004	22.63	22.67	22.10	22.17
1684	NYSE	AUB	Wed, Feb 4, 2004	22.73	22.79	22.15	22.15
1683	NYSE	AUB	Tue, Feb 3, 2004	22.87	22.99	22.60	22.73
1682	NYSE	AUB	Mon, Feb 2, 2004	22.82	22.97	22.82	22.87
1681	NYSE	AUB	Fri, Jan 30, 2004	22.83	22.83	22.63	22.83
1680	NYSE	AUB	Thu, Jan 29, 2004	22.54	22.79	22.45	22.65
1679	NYSE	AUB	Wed, Jan 28, 2004	22.87	22.98	22.57	22.81
1678	NYSE	AUB	Tue, Jan 27, 2004	22.67	22.92	22.67	22.85
1677	NYSE	AUB	Mon, Jan 26, 2004	22.37	22.87	22.37	22.86
1676	NYSE	AUB	Fri, Jan 23, 2004	22.33	22.57	22.33	22.52
1675	NYSE	AUB	Thu, Jan 22, 2004	22.39	22.57	22.24	22.51
1674	NYSE	AUB	Wed, Jan 21, 2004	22.26	22.45	22.10	22.45
1673	NYSE	AUB	Tue, Jan 20, 2004	22.27	22.29	22.12	22.26
1672	NYSE	AUB	Fri, Jan 16, 2004	22.13	22.30	22.12	22.13
1671	NYSE	AUB	Thu, Jan 15, 2004	22.07	22.16	22.00	22.16
1670	NYSE	AUB	Wed, Jan 14, 2004	22.07	22.13	22.07	22.13
1669	NYSE	AUB	Tue, Jan 13, 2004	22.06	22.13	21.95	22.13
1668	NYSE	AUB	Mon, Jan 12, 2004	22.13	22.13	21.90	22.13
1667	NYSE	AUB	Fri, Jan 9, 2004	22.13	22.15	21.90	21.91
1666	NYSE	AUB	Thu, Jan 8, 2004	21.16	22.13	21.13	22.13
1665	NYSE	AUB	Wed, Jan 7, 2004	21.17	21.22	20.96	21.21
1664	NYSE	AUB	Tue, Jan 6, 2004	20.74	21.13	20.74	21.13
1663	NYSE	AUB	Mon, Jan 5, 2004	20.65	20.88	20.65	20.74
1662	NYSE	AUB	Fri, Jan 2, 2004	20.55	20.79	20.47	20.60
1661	NYSE	AUB	Wed, Dec 31, 2003	20.83	21.12	20.17	20.33
1660	NYSE	AUB	Tue, Dec 30, 2003	20.72	21.17	20.54	20.81
1659	NYSE	AUB	Mon, Dec 29, 2003	20.61	20.97	20.54	20.97
1658	NYSE	AUB	Fri, Dec 26, 2003	20.36	20.40	20.24	20.24
1657	NYSE	AUB	Wed, Dec 24, 2003	20.27	20.57	20.17	20.42
1656	NYSE	AUB	Tue, Dec 23, 2003	20.27	20.51	20.27	20.33
1655	NYSE	AUB	Mon, Dec 22, 2003	20.30	20.37	20.30	20.37
1654	NYSE	AUB	Fri, Dec 19, 2003	20.37	20.42	20.09	20.42
1653	NYSE	AUB	Thu, Dec 18, 2003	20.20	20.43	20.10	20.35
1652	NYSE	AUB	Wed, Dec 17, 2003	20.30	20.39	20.10	20.10
1651	NYSE	AUB	Tue, Dec 16, 2003	20.27	20.43	20.10	20.35
1650	NYSE	AUB	Mon, Dec 15, 2003	21.03	21.17	20.40	20.40
1649	NYSE	AUB	Fri, Dec 12, 2003	20.73	21.07	20.69	21.00
1648	NYSE	AUB	Thu, Dec 11, 2003	20.79	20.89	20.63	20.86
1647	NYSE	AUB	Wed, Dec 10, 2003	20.77	20.97	20.41	20.41
1646	NYSE	AUB	Tue, Dec 9, 2003	20.87	20.91	20.55	20.67
1645	NYSE	AUB	Mon, Dec 8, 2003	20.82	21.03	20.61	21.00
1644	NYSE	AUB	Fri, Dec 5, 2003	20.89	21.07	20.78	20.78
1643	NYSE	AUB	Thu, Dec 4, 2003	20.83	20.91	20.68	20.81
1642	NYSE	AUB	Wed, Dec 3, 2003	21.56	21.91	20.83	20.83
1641	NYSE	AUB	Tue, Dec 2, 2003	21.99	21.99	21.53	21.73
1640	NYSE	AUB	Mon, Dec 1, 2003	21.99	22.13	21.57	21.70
1639	NYSE	AUB	Fri, Nov 28, 2003	22.13	22.13	21.63	21.63
1638	NYSE	AUB	Wed, Nov 26, 2003	21.93	22.10	21.63	22.00
1637	NYSE	AUB	Tue, Nov 25, 2003	21.43	21.93	21.43	21.93
1636	NYSE	AUB	Mon, Nov 24, 2003	20.75	21.50	20.75	21.50
1635	NYSE	AUB	Fri, Nov 21, 2003	20.78	20.78	20.53	20.54
1634	NYSE	AUB	Thu, Nov 20, 2003	21.16	21.17	20.56	20.56
1633	NYSE	AUB	Wed, Nov 19, 2003	20.28	21.17	20.13	21.12
1632	NYSE	AUB	Tue, Nov 18, 2003	20.87	20.90	20.15	20.17
1631	NYSE	AUB	Mon, Nov 17, 2003	21.43	21.54	20.65	20.65
1630	NYSE	AUB	Fri, Nov 14, 2003	21.96	21.96	21.34	21.34
1629	NYSE	AUB	Thu, Nov 13, 2003	21.67	22.17	21.65	21.67
1628	NYSE	AUB	Wed, Nov 12, 2003	21.65	21.99	21.37	21.98
1627	NYSE	AUB	Tue, Nov 11, 2003	22.12	22.22	21.49	21.49
1626	NYSE	AUB	Mon, Nov 10, 2003	22.52	22.53	22.05	22.05
1625	NYSE	AUB	Fri, Nov 7, 2003	22.67	22.67	22.37	22.38
1624	NYSE	AUB	Thu, Nov 6, 2003	22.60	22.60	21.97	22.47
1623	NYSE	AUB	Wed, Nov 5, 2003	22.33	22.60	22.16	22.60
1622	NYSE	AUB	Tue, Nov 4, 2003	22.66	22.67	22.37	22.66
1621	NYSE	AUB	Mon, Nov 3, 2003	21.52	22.67	21.52	22.67
1620	NYSE	AUB	Fri, Oct 31, 2003	21.33	21.53	21.03	21.29
1619	NYSE	AUB	Thu, Oct 30, 2003	21.31	21.35	20.98	20.98
1618	NYSE	AUB	Wed, Oct 29, 2003	20.90	21.43	20.90	21.33
1617	NYSE	AUB	Tue, Oct 28, 2003	20.57	20.90	20.34	20.90
1616	NYSE	AUB	Mon, Oct 27, 2003	20.33	20.83	20.33	20.53
1615	NYSE	AUB	Fri, Oct 24, 2003	20.39	20.61	20.33	20.55
1614	NYSE	AUB	Thu, Oct 23, 2003	20.54	20.77	20.40	20.73
1613	NYSE	AUB	Wed, Oct 22, 2003	21.33	21.33	20.53	20.73
1612	NYSE	AUB	Tue, Oct 21, 2003	21.69	21.69	21.18	21.18
1611	NYSE	AUB	Mon, Oct 20, 2003	21.86	21.95	21.64	21.80
1610	NYSE	AUB	Fri, Oct 17, 2003	21.93	21.97	21.29	21.84
1609	NYSE	AUB	Thu, Oct 16, 2003	21.76	22.20	21.35	22.04
1608	NYSE	AUB	Wed, Oct 15, 2003	22.59	22.59	22.11	22.11
1607	NYSE	AUB	Tue, Oct 14, 2003	22.77	22.83	22.33	22.67
1606	NYSE	AUB	Mon, Oct 13, 2003	22.65	22.67	22.60	22.67
1605	NYSE	AUB	Fri, Oct 10, 2003	22.62	22.65	22.25	22.57
1604	NYSE	AUB	Thu, Oct 9, 2003	22.62	22.83	22.12	22.67
1603	NYSE	AUB	Wed, Oct 8, 2003	22.62	22.70	22.07	22.70
1602	NYSE	AUB	Tue, Oct 7, 2003	22.18	22.62	21.24	22.37
1601	NYSE	AUB	Mon, Oct 6, 2003	22.00	22.60	21.77	22.60
1600	NYSE	AUB	Fri, Oct 3, 2003	21.59	22.06	21.59	22.00
1599	NYSE	AUB	Thu, Oct 2, 2003	21.11	21.73	21.11	21.58
1598	NYSE	AUB	Wed, Oct 1, 2003	20.40	21.10	20.20	21.10
1597	NYSE	AUB	Tue, Sep 30, 2003	20.37	20.38	19.81	20.25
1596	NYSE	AUB	Mon, Sep 29, 2003	20.33	20.33	19.85	20.33
1595	NYSE	AUB	Fri, Sep 26, 2003	20.28	20.29	19.89	19.90
1594	NYSE	AUB	Thu, Sep 25, 2003	21.04	21.09	20.01	20.01
1593	NYSE	AUB	Wed, Sep 24, 2003	21.16	21.76	21.03	21.03
1592	NYSE	AUB	Tue, Sep 23, 2003	21.09	21.56	21.02	21.40
1591	NYSE	AUB	Mon, Sep 22, 2003	21.06	21.41	21.05	21.33
1590	NYSE	AUB	Fri, Sep 19, 2003	21.19	21.62	21.19	21.55
1589	NYSE	AUB	Thu, Sep 18, 2003	20.67	21.27	20.61	21.27
1588	NYSE	AUB	Wed, Sep 17, 2003	20.62	20.95	20.47	20.89
1587	NYSE	AUB	Tue, Sep 16, 2003	20.61	20.69	20.47	20.67
1586	NYSE	AUB	Mon, Sep 15, 2003	20.67	20.67	20.40	20.40
1585	NYSE	AUB	Fri, Sep 12, 2003	20.51	20.67	20.27	20.67
1584	NYSE	AUB	Thu, Sep 11, 2003	20.53	20.67	20.49	20.60
1583	NYSE	AUB	Wed, Sep 10, 2003	20.41	20.61	20.02	20.09
1582	NYSE	AUB	Tue, Sep 9, 2003	20.43	20.67	20.33	20.67
1581	NYSE	AUB	Mon, Sep 8, 2003	20.34	20.63	20.34	20.57
1580	NYSE	AUB	Fri, Sep 5, 2003	20.59	20.67	20.34	20.34
1579	NYSE	AUB	Thu, Sep 4, 2003	20.68	20.68	20.44	20.67
1578	NYSE	AUB	Wed, Sep 3, 2003	20.66	20.67	20.38	20.63
1577	NYSE	AUB	Tue, Sep 2, 2003	20.52	20.66	20.29	20.66
1576	NYSE	AUB	Fri, Aug 29, 2003	20.13	20.43	20.13	20.35
1575	NYSE	AUB	Thu, Aug 28, 2003	20.33	20.33	20.02	20.04
1574	NYSE	AUB	Wed, Aug 27, 2003	19.93	20.33	19.93	20.33
1573	NYSE	AUB	Tue, Aug 26, 2003	19.72	20.21	19.43	19.99
1572	NYSE	AUB	Mon, Aug 25, 2003	19.81	19.81	19.78	19.80
1571	NYSE	AUB	Fri, Aug 22, 2003	20.15	20.33	19.83	19.83
1570	NYSE	AUB	Thu, Aug 21, 2003	20.17	20.37	20.17	20.27
1569	NYSE	AUB	Wed, Aug 20, 2003	19.69	20.21	19.69	20.17
1568	NYSE	AUB	Tue, Aug 19, 2003	19.33	19.57	19.01	19.57
1567	NYSE	AUB	Mon, Aug 18, 2003	19.11	19.33	19.11	19.33
1566	NYSE	AUB	Fri, Aug 15, 2003	19.21	19.33	19.13	19.13
1565	NYSE	AUB	Thu, Aug 14, 2003	19.33	19.33	19.20	19.20
1564	NYSE	AUB	Wed, Aug 13, 2003	19.21	19.32	19.17	19.21
1563	NYSE	AUB	Tue, Aug 12, 2003	19.16	19.17	19.09	19.16
1562	NYSE	AUB	Mon, Aug 11, 2003	19.05	19.17	19.05	19.17
1561	NYSE	AUB	Fri, Aug 8, 2003	18.73	18.97	18.73	18.97
1560	NYSE	AUB	Thu, Aug 7, 2003	18.67	19.17	18.57	18.67
1559	NYSE	AUB	Wed, Aug 6, 2003	18.93	19.00	18.75	18.84
1558	NYSE	AUB	Tue, Aug 5, 2003	18.87	19.15	18.55	19.15
1557	NYSE	AUB	Mon, Aug 4, 2003	18.87	19.02	18.67	19.00
1556	NYSE	AUB	Fri, Aug 1, 2003	18.99	19.00	18.60	18.98
1555	NYSE	AUB	Thu, Jul 31, 2003	18.98	19.15	18.84	19.00
1554	NYSE	AUB	Wed, Jul 30, 2003	19.33	19.33	18.67	18.92
1553	NYSE	AUB	Tue, Jul 29, 2003	18.98	18.99	18.79	18.99
1552	NYSE	AUB	Mon, Jul 28, 2003	18.95	18.99	18.63	18.89
1551	NYSE	AUB	Fri, Jul 25, 2003	18.83	18.90	18.74	18.79
1550	NYSE	AUB	Thu, Jul 24, 2003	18.83	18.87	18.61	18.76
1549	NYSE	AUB	Wed, Jul 23, 2003	18.70	18.84	18.49	18.49
1548	NYSE	AUB	Tue, Jul 22, 2003	18.17	18.70	18.17	18.68
1547	NYSE	AUB	Mon, Jul 21, 2003	18.54	18.55	17.81	18.17
1546	NYSE	AUB	Fri, Jul 18, 2003	19.00	19.00	18.54	18.54
1545	NYSE	AUB	Thu, Jul 17, 2003	18.98	19.00	18.93	18.97
1544	NYSE	AUB	Wed, Jul 16, 2003	18.93	19.00	18.93	18.93
1543	NYSE	AUB	Tue, Jul 15, 2003	19.03	19.07	18.87	19.01
1542	NYSE	AUB	Mon, Jul 14, 2003	18.99	19.00	18.90	18.99
1541	NYSE	AUB	Fri, Jul 11, 2003	19.00	19.09	18.94	18.95
1540	NYSE	AUB	Thu, Jul 10, 2003	18.95	19.00	18.51	18.94
1539	NYSE	AUB	Wed, Jul 9, 2003	19.00	19.00	18.89	18.89
1538	NYSE	AUB	Tue, Jul 8, 2003	18.89	19.01	18.82	19.00
1537	NYSE	AUB	Mon, Jul 7, 2003	18.95	19.68	18.45	18.63
1536	NYSE	AUB	Thu, Jul 3, 2003	18.54	18.67	18.18	18.67
1535	NYSE	AUB	Wed, Jul 2, 2003	18.66	18.67	18.44	18.54
1534	NYSE	AUB	Tue, Jul 1, 2003	18.50	18.67	18.43	18.64
1533	NYSE	AUB	Mon, Jun 30, 2003	18.68	18.92	18.42	18.77
1532	NYSE	AUB	Fri, Jun 27, 2003	18.21	18.71	18.21	18.54
1531	NYSE	AUB	Thu, Jun 26, 2003	17.42	18.20	17.27	18.20
1530	NYSE	AUB	Wed, Jun 25, 2003	17.47	17.47	17.25	17.35
1529	NYSE	AUB	Tue, Jun 24, 2003	17.80	18.27	17.47	17.47
1528	NYSE	AUB	Mon, Jun 23, 2003	18.00	18.30	17.55	17.57
1527	NYSE	AUB	Fri, Jun 20, 2003	18.60	18.66	18.00	18.01
1526	NYSE	AUB	Thu, Jun 19, 2003	18.67	18.67	18.50	18.50
1525	NYSE	AUB	Wed, Jun 18, 2003	18.67	18.67	18.60	18.65
1524	NYSE	AUB	Tue, Jun 17, 2003	18.33	18.66	18.33	18.58
1523	NYSE	AUB	Mon, Jun 16, 2003	18.62	18.67	18.37	18.67
1522	NYSE	AUB	Fri, Jun 13, 2003	18.65	18.65	18.32	18.51
1521	NYSE	AUB	Thu, Jun 12, 2003	18.66	18.66	18.41	18.65
1520	NYSE	AUB	Wed, Jun 11, 2003	18.36	18.67	18.34	18.67
1519	NYSE	AUB	Tue, Jun 10, 2003	18.40	18.57	18.37	18.37
1518	NYSE	AUB	Mon, Jun 9, 2003	18.27	18.52	18.15	18.39
1517	NYSE	AUB	Fri, Jun 6, 2003	18.61	18.79	18.27	18.27
1516	NYSE	AUB	Thu, Jun 5, 2003	18.35	18.62	18.35	18.46
1515	NYSE	AUB	Wed, Jun 4, 2003	18.50	18.52	18.40	18.40
1514	NYSE	AUB	Tue, Jun 3, 2003	18.50	18.50	18.34	18.50
1513	NYSE	AUB	Mon, Jun 2, 2003	18.55	18.90	18.33	18.35
1512	NYSE	AUB	Fri, May 30, 2003	18.30	18.57	18.30	18.35
1511	NYSE	AUB	Thu, May 29, 2003	18.39	18.39	18.00	18.13
1510	NYSE	AUB	Wed, May 28, 2003	18.33	18.33	18.24	18.33
1509	NYSE	AUB	Tue, May 27, 2003	18.00	18.34	18.00	18.34
1508	NYSE	AUB	Fri, May 23, 2003	17.80	17.92	17.80	17.92
1507	NYSE	AUB	Thu, May 22, 2003	17.50	17.92	17.50	17.92
1506	NYSE	AUB	Wed, May 21, 2003	17.27	17.50	17.27	17.50
1505	NYSE	AUB	Tue, May 20, 2003	17.81	18.39	17.22	17.22
1504	NYSE	AUB	Mon, May 19, 2003	18.37	18.37	18.00	18.00
1503	NYSE	AUB	Fri, May 16, 2003	17.80	18.33	17.80	18.33
1502	NYSE	AUB	Thu, May 15, 2003	18.37	18.39	18.26	18.31
1501	NYSE	AUB	Wed, May 14, 2003	17.85	18.33	17.81	18.20
1500	NYSE	AUB	Tue, May 13, 2003	18.21	18.33	17.89	18.21
1499	NYSE	AUB	Mon, May 12, 2003	17.94	18.31	17.77	18.31
1498	NYSE	AUB	Fri, May 9, 2003	17.33	18.07	17.33	18.07
1497	NYSE	AUB	Thu, May 8, 2003	17.50	17.50	17.39	17.39
1496	NYSE	AUB	Wed, May 7, 2003	17.53	17.64	17.43	17.58
1495	NYSE	AUB	Tue, May 6, 2003	17.80	17.89	17.53	17.53
1494	NYSE	AUB	Mon, May 5, 2003	17.97	18.00	17.70	17.70
1493	NYSE	AUB	Fri, May 2, 2003	18.14	18.14	17.72	18.05
1492	NYSE	AUB	Thu, May 1, 2003	18.05	18.39	17.86	18.01
1491	NYSE	AUB	Wed, Apr 30, 2003	18.16	18.17	17.94	18.00
1490	NYSE	AUB	Tue, Apr 29, 2003	18.23	18.33	18.02	18.02
1489	NYSE	AUB	Mon, Apr 28, 2003	18.27	18.49	18.11	18.33
1488	NYSE	AUB	Fri, Apr 25, 2003	18.36	18.36	18.10	18.20
1487	NYSE	AUB	Thu, Apr 24, 2003	19.15	19.15	18.37	18.37
1486	NYSE	AUB	Wed, Apr 23, 2003	19.27	19.27	19.01	19.03
1485	NYSE	AUB	Tue, Apr 22, 2003	18.83	19.27	18.83	19.27
1484	NYSE	AUB	Mon, Apr 21, 2003	18.41	19.03	18.41	19.03
1483	NYSE	AUB	Thu, Apr 17, 2003	18.81	18.83	18.59	18.83
1482	NYSE	AUB	Wed, Apr 16, 2003	18.56	18.67	18.49	18.64
1481	NYSE	AUB	Tue, Apr 15, 2003	17.27	18.67	17.27	18.57
1480	NYSE	AUB	Mon, Apr 14, 2003	16.94	17.17	16.94	17.17
1479	NYSE	AUB	Fri, Apr 11, 2003	17.19	17.19	16.73	16.74
1478	NYSE	AUB	Thu, Apr 10, 2003	17.55	17.61	17.50	17.61
1477	NYSE	AUB	Wed, Apr 9, 2003	17.72	17.75	17.55	17.55
1476	NYSE	AUB	Mon, Apr 7, 2003	17.69	17.78	17.68	17.71
1475	NYSE	AUB	Fri, Apr 4, 2003	17.83	17.83	17.35	17.45
1474	NYSE	AUB	Thu, Apr 3, 2003	17.53	17.83	17.53	17.83
1473	NYSE	AUB	Wed, Apr 2, 2003	17.44	17.54	16.70	17.42
1472	NYSE	AUB	Tue, Apr 1, 2003	17.79	17.87	17.21	17.21
1471	NYSE	AUB	Mon, Mar 31, 2003	18.15	18.19	17.87	17.87
1470	NYSE	AUB	Fri, Mar 28, 2003	18.33	18.50	18.11	18.37
1469	NYSE	AUB	Thu, Mar 27, 2003	18.51	18.51	18.17	18.17
1468	NYSE	AUB	Wed, Mar 26, 2003	19.03	19.12	18.50	18.67
1467	NYSE	AUB	Tue, Mar 25, 2003	18.85	19.03	18.59	18.89
1466	NYSE	AUB	Mon, Mar 24, 2003	18.27	19.00	18.27	19.00
1465	NYSE	AUB	Fri, Mar 21, 2003	18.33	18.76	18.19	18.73
1464	NYSE	AUB	Thu, Mar 20, 2003	17.33	18.20	17.33	18.03
1463	NYSE	AUB	Wed, Mar 19, 2003	16.95	17.32	16.70	17.32
1462	NYSE	AUB	Tue, Mar 18, 2003	16.67	16.88	16.67	16.88
1461	NYSE	AUB	Mon, Mar 17, 2003	16.51	16.71	16.37	16.71
1460	NYSE	AUB	Fri, Mar 14, 2003	16.47	16.67	16.33	16.46
1459	NYSE	AUB	Thu, Mar 13, 2003	16.13	16.45	16.12	16.36
1458	NYSE	AUB	Wed, Mar 12, 2003	15.51	16.24	15.51	16.21
1457	NYSE	AUB	Tue, Mar 11, 2003	16.01	16.06	15.58	15.58
1456	NYSE	AUB	Mon, Mar 10, 2003	16.26	16.26	16.07	16.14
1455	NYSE	AUB	Fri, Mar 7, 2003	16.33	16.67	16.25	16.26
1454	NYSE	AUB	Thu, Mar 6, 2003	16.61	16.61	16.39	16.47
1453	NYSE	AUB	Wed, Mar 5, 2003	16.27	16.71	16.15	16.71
1452	NYSE	AUB	Tue, Mar 4, 2003	16.07	16.23	16.03	16.15
1451	NYSE	AUB	Mon, Mar 3, 2003	16.08	16.22	16.03	16.04
1450	NYSE	AUB	Fri, Feb 28, 2003	16.21	16.23	16.09	16.09
1449	NYSE	AUB	Thu, Feb 27, 2003	16.27	16.33	16.19	16.19
1448	NYSE	AUB	Wed, Feb 26, 2003	16.11	16.31	16.11	16.23
1447	NYSE	AUB	Tue, Feb 25, 2003	16.15	16.49	16.10	16.49
1446	NYSE	AUB	Mon, Feb 24, 2003	16.50	16.68	16.15	16.33
1445	NYSE	AUB	Fri, Feb 21, 2003	16.17	16.54	15.87	16.37
1444	NYSE	AUB	Thu, Feb 20, 2003	16.17	16.27	16.02	16.03
1443	NYSE	AUB	Wed, Feb 19, 2003	16.40	16.50	16.17	16.27
1442	NYSE	AUB	Tue, Feb 18, 2003	16.24	16.40	16.18	16.39
1441	NYSE	AUB	Fri, Feb 14, 2003	16.20	16.56	16.13	16.13
1440	NYSE	AUB	Thu, Feb 13, 2003	16.11	16.42	16.11	16.27
1439	NYSE	AUB	Wed, Feb 12, 2003	16.47	16.57	15.89	16.07
1438	NYSE	AUB	Tue, Feb 11, 2003	16.50	16.52	16.01	16.43
1437	NYSE	AUB	Mon, Feb 10, 2003	16.17	16.63	16.12	16.59
1436	NYSE	AUB	Fri, Feb 7, 2003	16.41	16.42	16.00	16.17
1435	NYSE	AUB	Thu, Feb 6, 2003	16.50	16.83	16.41	16.41
1434	NYSE	AUB	Wed, Feb 5, 2003	16.49	16.83	16.49	16.77
1433	NYSE	AUB	Tue, Feb 4, 2003	16.57	16.81	16.50	16.64
1432	NYSE	AUB	Mon, Feb 3, 2003	16.86	16.87	16.52	16.53
1431	NYSE	AUB	Fri, Jan 31, 2003	16.99	17.33	16.85	17.14
1430	NYSE	AUB	Thu, Jan 30, 2003	17.41	17.41	16.97	16.97
1429	NYSE	AUB	Wed, Jan 29, 2003	17.03	17.53	16.99	17.53
1428	NYSE	AUB	Tue, Jan 28, 2003	17.25	17.30	17.03	17.28
1427	NYSE	AUB	Mon, Jan 27, 2003	18.01	18.01	17.29	17.39
1426	NYSE	AUB	Fri, Jan 24, 2003	18.44	18.44	18.00	18.13
1425	NYSE	AUB	Thu, Jan 23, 2003	18.33	18.58	18.13	18.58
1424	NYSE	AUB	Wed, Jan 22, 2003	18.11	18.33	18.10	18.11
1423	NYSE	AUB	Tue, Jan 21, 2003	17.61	18.20	17.47	18.19
1422	NYSE	AUB	Fri, Jan 17, 2003	18.13	18.27	17.71	18.01
1421	NYSE	AUB	Thu, Jan 16, 2003	18.91	19.20	17.94	18.01
1420	NYSE	AUB	Wed, Jan 15, 2003	18.67	19.33	18.67	19.25
1419	NYSE	AUB	Tue, Jan 14, 2003	17.63	19.27	17.56	18.91
1418	NYSE	AUB	Mon, Jan 13, 2003	17.73	17.84	17.61	17.64
1417	NYSE	AUB	Fri, Jan 10, 2003	17.40	17.61	17.40	17.61
1416	NYSE	AUB	Thu, Jan 9, 2003	17.42	17.65	17.40	17.63
1415	NYSE	AUB	Wed, Jan 8, 2003	17.91	17.93	17.51	17.51
1414	NYSE	AUB	Tue, Jan 7, 2003	18.51	18.51	17.97	17.97
1413	NYSE	AUB	Mon, Jan 6, 2003	18.27	18.51	18.13	18.23
1412	NYSE	AUB	Fri, Jan 3, 2003	18.66	18.66	18.32	18.32
1411	NYSE	AUB	Thu, Jan 2, 2003	18.17	18.49	18.17	18.49
1410	NYSE	AUB	Tue, Dec 31, 2002	18.25	18.65	18.17	18.17
1409	NYSE	AUB	Mon, Dec 30, 2002	18.43	18.43	18.22	18.22
1408	NYSE	AUB	Fri, Dec 27, 2002	18.95	19.20	18.53	18.83
1407	NYSE	AUB	Thu, Dec 26, 2002	19.13	19.13	18.79	18.96
1406	NYSE	AUB	Tue, Dec 24, 2002	19.13	19.13	19.01	19.13
1405	NYSE	AUB	Mon, Dec 23, 2002	18.85	19.23	18.73	19.23
1404	NYSE	AUB	Fri, Dec 20, 2002	18.37	19.07	18.37	19.07
1403	NYSE	AUB	Thu, Dec 19, 2002	18.83	18.93	18.39	18.93
1402	NYSE	AUB	Wed, Dec 18, 2002	19.01	19.04	18.93	18.93
1401	NYSE	AUB	Tue, Dec 17, 2002	19.13	19.13	19.00	19.12
1400	NYSE	AUB	Mon, Dec 16, 2002	19.05	19.23	19.05	19.13
1399	NYSE	AUB	Fri, Dec 13, 2002	19.55	19.55	19.07	19.07
1398	NYSE	AUB	Thu, Dec 12, 2002	19.17	19.50	19.17	19.50
1397	NYSE	AUB	Wed, Dec 11, 2002	19.32	19.33	19.31	19.33
1396	NYSE	AUB	Tue, Dec 10, 2002	19.14	19.33	19.13	19.15
1395	NYSE	AUB	Mon, Dec 9, 2002	19.23	19.33	19.10	19.21
1394	NYSE	AUB	Fri, Dec 6, 2002	19.24	19.33	19.24	19.33
1393	NYSE	AUB	Thu, Dec 5, 2002	19.30	19.50	19.23	19.24
1392	NYSE	AUB	Wed, Dec 4, 2002	19.13	19.29	19.03	19.16
1391	NYSE	AUB	Tue, Dec 3, 2002	19.03	19.25	19.03	19.03
1390	NYSE	AUB	Mon, Dec 2, 2002	19.33	19.33	19.04	19.09
1389	NYSE	AUB	Fri, Nov 29, 2002	19.30	19.45	19.01	19.45
1388	NYSE	AUB	Wed, Nov 27, 2002	18.80	19.31	18.68	19.31
1387	NYSE	AUB	Tue, Nov 26, 2002	19.10	19.10	18.65	18.87
1386	NYSE	AUB	Mon, Nov 25, 2002	19.15	19.27	18.93	19.27
1385	NYSE	AUB	Fri, Nov 22, 2002	18.83	19.32	18.83	19.17
1384	NYSE	AUB	Thu, Nov 21, 2002	18.37	18.82	18.37	18.77
1383	NYSE	AUB	Wed, Nov 20, 2002	17.94	18.37	17.93	18.37
1382	NYSE	AUB	Tue, Nov 19, 2002	17.81	17.93	17.81	17.93
1381	NYSE	AUB	Mon, Nov 18, 2002	18.11	18.11	17.81	17.82
1380	NYSE	AUB	Fri, Nov 15, 2002	17.74	18.10	17.74	18.10
1379	NYSE	AUB	Thu, Nov 14, 2002	17.59	17.87	17.59	17.87
1378	NYSE	AUB	Wed, Nov 13, 2002	17.59	17.67	17.52	17.63
1377	NYSE	AUB	Tue, Nov 12, 2002	17.31	17.43	17.21	17.31
1376	NYSE	AUB	Mon, Nov 11, 2002	17.37	17.40	17.24	17.24
1375	NYSE	AUB	Fri, Nov 8, 2002	17.56	17.56	17.37	17.37
1374	NYSE	AUB	Thu, Nov 7, 2002	17.55	17.67	17.35	17.35
1373	NYSE	AUB	Wed, Nov 6, 2002	17.66	17.67	17.58	17.63
1372	NYSE	AUB	Tue, Nov 5, 2002	17.55	17.65	17.55	17.65
1371	NYSE	AUB	Mon, Nov 4, 2002	17.80	18.00	17.57	17.73
1370	NYSE	AUB	Fri, Nov 1, 2002	17.17	17.75	16.94	17.75
1369	NYSE	AUB	Thu, Oct 31, 2002	16.70	17.15	16.70	16.94
1368	NYSE	AUB	Wed, Oct 30, 2002	16.53	16.67	16.43	16.67
1367	NYSE	AUB	Tue, Oct 29, 2002	16.15	16.50	16.14	16.50
1366	NYSE	AUB	Mon, Oct 28, 2002	16.29	16.40	16.29	16.40
1365	NYSE	AUB	Fri, Oct 25, 2002	15.75	16.29	15.75	16.29
1364	NYSE	AUB	Thu, Oct 24, 2002	15.99	16.03	15.77	15.77
1363	NYSE	AUB	Wed, Oct 23, 2002	15.57	15.92	15.42	15.92
1362	NYSE	AUB	Tue, Oct 22, 2002	15.58	15.90	15.57	15.57
1361	NYSE	AUB	Mon, Oct 21, 2002	15.91	15.91	15.91	15.91
1360	NYSE	AUB	Fri, Oct 18, 2002	15.83	15.93	15.57	15.64
1359	NYSE	AUB	Thu, Oct 17, 2002	15.49	15.83	15.49	15.83
1358	NYSE	AUB	Wed, Oct 16, 2002	15.72	15.72	15.27	15.28
1357	NYSE	AUB	Tue, Oct 15, 2002	15.37	15.71	15.31	15.71
1356	NYSE	AUB	Mon, Oct 14, 2002	15.47	15.47	14.83	14.83
1355	NYSE	AUB	Fri, Oct 11, 2002	15.50	15.77	15.41	15.70
1354	NYSE	AUB	Thu, Oct 10, 2002	15.33	15.90	15.25	15.56
1353	NYSE	AUB	Wed, Oct 9, 2002	16.00	16.00	15.41	15.41
1352	NYSE	AUB	Tue, Oct 8, 2002	15.73	16.00	15.73	15.99
1351	NYSE	AUB	Mon, Oct 7, 2002	16.53	16.70	15.75	15.99
1350	NYSE	AUB	Fri, Oct 4, 2002	16.79	16.80	16.53	16.53
1349	NYSE	AUB	Thu, Oct 3, 2002	16.79	16.83	16.79	16.83
1348	NYSE	AUB	Wed, Oct 2, 2002	16.84	17.00	16.84	16.93
1347	NYSE	AUB	Tue, Oct 1, 2002	16.45	16.84	15.99	16.83
1346	NYSE	AUB	Mon, Sep 30, 2002	16.47	16.63	16.27	16.62
1345	NYSE	AUB	Fri, Sep 27, 2002	16.46	16.60	16.46	16.46
1344	NYSE	AUB	Thu, Sep 26, 2002	15.99	16.47	15.93	16.45
1343	NYSE	AUB	Wed, Sep 25, 2002	15.81	15.99	15.57	15.99
1342	NYSE	AUB	Tue, Sep 24, 2002	15.32	15.75	15.26	15.52
1341	NYSE	AUB	Mon, Sep 23, 2002	15.33	15.39	15.13	15.27
1340	NYSE	AUB	Fri, Sep 20, 2002	15.03	15.47	15.03	15.15
1339	NYSE	AUB	Thu, Sep 19, 2002	15.21	15.40	15.20	15.20
1338	NYSE	AUB	Wed, Sep 18, 2002	15.21	15.49	15.20	15.33
1337	NYSE	AUB	Tue, Sep 17, 2002	15.37	15.51	15.19	15.51
1336	NYSE	AUB	Mon, Sep 16, 2002	15.70	15.70	15.33	15.33
1335	NYSE	AUB	Fri, Sep 13, 2002	15.77	15.77	15.35	15.49
1334	NYSE	AUB	Thu, Sep 12, 2002	16.00	16.13	15.80	15.92
1333	NYSE	AUB	Wed, Sep 11, 2002	16.01	16.03	16.00	16.00
1332	NYSE	AUB	Tue, Sep 10, 2002	16.22	16.22	15.69	16.13
1331	NYSE	AUB	Mon, Sep 9, 2002	15.91	16.23	15.74	16.23
1330	NYSE	AUB	Fri, Sep 6, 2002	15.87	16.17	15.69	16.16
1329	NYSE	AUB	Thu, Sep 5, 2002	15.83	15.83	15.69	15.73
1328	NYSE	AUB	Wed, Sep 4, 2002	16.41	16.41	15.84	16.17
1327	NYSE	AUB	Tue, Sep 3, 2002	17.20	17.49	16.34	16.34
1326	NYSE	AUB	Fri, Aug 30, 2002	18.00	18.00	17.26	17.26
1325	NYSE	AUB	Thu, Aug 29, 2002	18.00	18.11	17.99	18.00
1324	NYSE	AUB	Wed, Aug 28, 2002	18.17	18.29	18.05	18.05
1323	NYSE	AUB	Tue, Aug 27, 2002	18.59	18.59	18.33	18.33
1322	NYSE	AUB	Mon, Aug 26, 2002	18.53	18.59	18.53	18.59
1321	NYSE	AUB	Fri, Aug 23, 2002	18.47	18.63	18.29	18.29
1320	NYSE	AUB	Thu, Aug 22, 2002	18.63	18.67	18.57	18.67
1319	NYSE	AUB	Wed, Aug 21, 2002	18.63	18.63	18.60	18.63
1318	NYSE	AUB	Tue, Aug 20, 2002	18.63	18.63	18.50	18.57
1317	NYSE	AUB	Mon, Aug 19, 2002	18.47	18.63	18.47	18.63
1316	NYSE	AUB	Fri, Aug 16, 2002	18.19	18.33	18.19	18.33
1315	NYSE	AUB	Thu, Aug 15, 2002	18.12	18.41	17.60	18.29
1314	NYSE	AUB	Wed, Aug 14, 2002	17.47	18.10	17.47	18.10
1313	NYSE	AUB	Tue, Aug 13, 2002	18.00	18.15	17.52	17.52
1312	NYSE	AUB	Mon, Aug 12, 2002	17.80	18.15	17.80	17.87
1311	NYSE	AUB	Fri, Aug 9, 2002	18.00	18.00	17.81	17.81
1310	NYSE	AUB	Thu, Aug 8, 2002	17.50	18.00	17.50	17.99
1309	NYSE	AUB	Wed, Aug 7, 2002	17.33	17.49	17.30	17.49
1308	NYSE	AUB	Tue, Aug 6, 2002	17.45	17.50	16.99	17.19
1307	NYSE	AUB	Mon, Aug 5, 2002	17.60	17.60	17.43	17.45
1306	NYSE	AUB	Fri, Aug 2, 2002	17.57	17.73	17.50	17.60
1305	NYSE	AUB	Thu, Aug 1, 2002	17.78	17.81	17.64	17.73
1304	NYSE	AUB	Wed, Jul 31, 2002	18.53	18.53	17.67	17.67
1303	NYSE	AUB	Tue, Jul 30, 2002	18.49	18.53	18.17	18.50
1302	NYSE	AUB	Mon, Jul 29, 2002	18.40	18.57	18.36	18.53
1301	NYSE	AUB	Fri, Jul 26, 2002	18.48	18.50	17.97	18.40
1300	NYSE	AUB	Thu, Jul 25, 2002	17.67	18.77	17.67	18.49
1299	NYSE	AUB	Wed, Jul 24, 2002	16.67	18.27	16.51	18.27
1298	NYSE	AUB	Tue, Jul 23, 2002	17.11	17.23	16.53	16.53
1297	NYSE	AUB	Mon, Jul 22, 2002	17.47	17.67	17.11	17.11
1296	NYSE	AUB	Fri, Jul 19, 2002	17.68	17.81	17.50	17.51
1295	NYSE	AUB	Thu, Jul 18, 2002	18.03	18.21	17.80	17.83
1294	NYSE	AUB	Wed, Jul 17, 2002	17.96	18.23	17.69	18.23
1293	NYSE	AUB	Tue, Jul 16, 2002	18.13	18.66	17.74	17.96
1292	NYSE	AUB	Mon, Jul 15, 2002	18.07	18.16	17.87	18.16
1291	NYSE	AUB	Fri, Jul 12, 2002	18.70	18.71	18.09	18.11
1290	NYSE	AUB	Thu, Jul 11, 2002	18.19	19.33	17.73	19.32
1289	NYSE	AUB	Wed, Jul 10, 2002	17.60	18.67	17.38	18.49
1288	NYSE	AUB	Tue, Jul 9, 2002	17.33	18.00	17.33	17.53
1287	NYSE	AUB	Mon, Jul 8, 2002	17.03	17.83	17.03	17.83
1286	NYSE	AUB	Fri, Jul 5, 2002	17.23	17.44	17.23	17.33
1285	NYSE	AUB	Wed, Jul 3, 2002	17.93	18.23	17.07	17.50
1284	NYSE	AUB	Tue, Jul 2, 2002	17.65	18.30	17.51	18.21
1283	NYSE	AUB	Mon, Jul 1, 2002	16.83	18.37	16.83	18.33
1282	NYSE	AUB	Fri, Jun 28, 2002	16.59	18.63	16.59	17.62
1281	NYSE	AUB	Thu, Jun 27, 2002	16.79	17.23	16.55	17.00
1280	NYSE	AUB	Wed, Jun 26, 2002	16.67	16.81	16.59	16.79
1279	NYSE	AUB	Tue, Jun 25, 2002	18.00	18.00	16.67	16.83
1278	NYSE	AUB	Mon, Jun 24, 2002	16.97	18.00	16.97	18.00
1277	NYSE	AUB	Fri, Jun 21, 2002	16.66	17.33	16.55	16.93
1276	NYSE	AUB	Thu, Jun 20, 2002	16.65	16.67	16.17	16.47
1275	NYSE	AUB	Wed, Jun 19, 2002	16.55	16.67	16.17	16.64
1274	NYSE	AUB	Tue, Jun 18, 2002	15.97	16.57	15.97	16.03
1273	NYSE	AUB	Mon, Jun 17, 2002	15.60	16.27	15.60	15.87
1272	NYSE	AUB	Fri, Jun 14, 2002	15.02	15.54	15.02	15.54
1271	NYSE	AUB	Thu, Jun 13, 2002	15.21	15.49	14.84	15.06
1270	NYSE	AUB	Wed, Jun 12, 2002	15.51	15.85	15.20	15.20
1269	NYSE	AUB	Tue, Jun 11, 2002	15.22	15.85	15.22	15.50
1268	NYSE	AUB	Mon, Jun 10, 2002	15.51	15.74	15.10	15.33
1267	NYSE	AUB	Fri, Jun 7, 2002	15.35	15.37	15.33	15.33
1266	NYSE	AUB	Thu, Jun 6, 2002	15.80	15.80	15.34	15.35
1265	NYSE	AUB	Wed, Jun 5, 2002	16.49	16.49	15.81	15.81
1264	NYSE	AUB	Tue, Jun 4, 2002	16.64	16.64	16.00	16.07
1263	NYSE	AUB	Mon, Jun 3, 2002	17.33	17.33	16.67	16.67
1262	NYSE	AUB	Fri, May 31, 2002	17.63	17.63	17.27	17.27
1261	NYSE	AUB	Thu, May 30, 2002	17.33	18.50	17.33	17.73
1260	NYSE	AUB	Wed, May 29, 2002	17.20	17.33	16.76	17.33
1259	NYSE	AUB	Tue, May 28, 2002	17.31	17.31	16.45	17.20
1258	NYSE	AUB	Fri, May 24, 2002	17.31	17.32	17.31	17.31
1257	NYSE	AUB	Thu, May 23, 2002	17.27	17.33	17.25	17.33
1256	NYSE	AUB	Wed, May 22, 2002	16.99	17.30	16.85	17.18
1255	NYSE	AUB	Tue, May 21, 2002	17.00	17.00	16.95	17.00
1254	NYSE	AUB	Mon, May 20, 2002	16.97	17.00	16.87	16.91
1253	NYSE	AUB	Fri, May 17, 2002	16.66	16.88	16.66	16.81
1252	NYSE	AUB	Thu, May 16, 2002	15.99	16.67	15.93	16.66
1251	NYSE	AUB	Wed, May 15, 2002	16.50	16.53	16.50	16.53
1250	NYSE	AUB	Tue, May 14, 2002	16.67	16.67	16.11	16.15
1249	NYSE	AUB	Mon, May 13, 2002	16.15	16.67	16.15	16.67
1248	NYSE	AUB	Fri, May 10, 2002	16.33	16.33	16.17	16.25
1247	NYSE	AUB	Thu, May 9, 2002	16.71	16.71	16.37	16.67
1246	NYSE	AUB	Wed, May 8, 2002	16.54	17.00	16.53	17.00
1245	NYSE	AUB	Tue, May 7, 2002	16.27	16.51	16.27	16.41
1244	NYSE	AUB	Mon, May 6, 2002	16.39	16.56	16.27	16.27
1243	NYSE	AUB	Fri, May 3, 2002	16.40	16.40	16.33	16.39
1242	NYSE	AUB	Thu, May 2, 2002	15.83	16.67	15.83	16.67
1241	NYSE	AUB	Wed, May 1, 2002	16.00	16.00	15.35	15.83
1240	NYSE	AUB	Tue, Apr 30, 2002	15.37	16.00	15.35	15.35
1239	NYSE	AUB	Mon, Apr 29, 2002	15.35	16.00	15.35	16.00
1238	NYSE	AUB	Fri, Apr 26, 2002	16.09	16.09	15.42	15.42
1237	NYSE	AUB	Thu, Apr 25, 2002	16.17	16.17	16.00	16.09
1236	NYSE	AUB	Wed, Apr 24, 2002	16.03	16.17	16.03	16.17
1235	NYSE	AUB	Tue, Apr 23, 2002	16.37	16.37	15.87	15.99
1234	NYSE	AUB	Mon, Apr 22, 2002	16.60	16.60	15.85	16.37
1233	NYSE	AUB	Fri, Apr 19, 2002	15.33	16.67	15.33	16.60
1232	NYSE	AUB	Thu, Apr 18, 2002	16.33	16.63	15.93	16.63
1231	NYSE	AUB	Wed, Apr 17, 2002	16.75	16.75	15.87	16.33
1230	NYSE	AUB	Tue, Apr 16, 2002	17.00	17.00	16.60	16.83
1229	NYSE	AUB	Mon, Apr 15, 2002	16.99	17.17	16.87	17.00
1228	NYSE	AUB	Fri, Apr 12, 2002	16.67	17.27	16.67	17.00
1227	NYSE	AUB	Thu, Apr 11, 2002	16.50	16.67	16.41	16.67
1226	NYSE	AUB	Wed, Apr 10, 2002	15.77	16.50	15.50	16.50
1225	NYSE	AUB	Tue, Apr 9, 2002	15.30	15.67	15.22	15.67
1224	NYSE	AUB	Mon, Apr 8, 2002	14.93	15.33	14.93	15.30
1223	NYSE	AUB	Fri, Apr 5, 2002	15.25	15.33	14.93	15.33
1222	NYSE	AUB	Thu, Apr 4, 2002	14.86	15.17	14.51	15.17
1221	NYSE	AUB	Wed, Apr 3, 2002	14.47	14.90	14.00	14.90
1220	NYSE	AUB	Tue, Apr 2, 2002	14.25	14.67	13.97	14.47
1219	NYSE	AUB	Mon, Apr 1, 2002	14.33	14.67	14.22	14.33
1218	NYSE	AUB	Thu, Mar 28, 2002	14.50	14.50	13.91	14.33
1217	NYSE	AUB	Wed, Mar 27, 2002	14.37	14.53	14.30	14.31
1216	NYSE	AUB	Tue, Mar 26, 2002	14.50	14.50	14.00	14.33
1215	NYSE	AUB	Mon, Mar 25, 2002	14.00	14.50	14.00	14.50
1214	NYSE	AUB	Fri, Mar 22, 2002	13.76	14.00	13.76	14.00
1213	NYSE	AUB	Thu, Mar 21, 2002	14.17	14.17	13.83	14.00
1212	NYSE	AUB	Wed, Mar 20, 2002	13.70	14.03	13.56	14.03
1211	NYSE	AUB	Tue, Mar 19, 2002	14.00	14.00	13.67	14.00
1210	NYSE	AUB	Mon, Mar 18, 2002	13.63	14.00	13.63	13.67
1209	NYSE	AUB	Fri, Mar 15, 2002	13.95	14.00	13.95	14.00
1208	NYSE	AUB	Thu, Mar 14, 2002	13.83	13.87	13.63	13.87
1207	NYSE	AUB	Wed, Mar 13, 2002	13.83	13.83	13.63	13.67
1206	NYSE	AUB	Tue, Mar 12, 2002	13.67	13.83	13.67	13.83
1205	NYSE	AUB	Mon, Mar 11, 2002	13.33	13.63	13.33	13.63
1204	NYSE	AUB	Fri, Mar 8, 2002	13.45	13.45	13.37	13.37
1203	NYSE	AUB	Thu, Mar 7, 2002	13.50	14.00	13.50	13.67
1202	NYSE	AUB	Wed, Mar 6, 2002	13.53	13.83	13.53	13.83
1201	NYSE	AUB	Tue, Mar 5, 2002	13.53	13.63	13.53	13.53
1200	NYSE	AUB	Mon, Mar 4, 2002	13.70	13.70	13.53	13.53
1199	NYSE	AUB	Fri, Mar 1, 2002	13.73	13.73	13.73	13.73
1198	NYSE	AUB	Thu, Feb 28, 2002	13.57	13.83	13.57	13.82
1197	NYSE	AUB	Wed, Feb 27, 2002	13.57	13.83	13.57	13.57
1196	NYSE	AUB	Tue, Feb 26, 2002	13.73	13.73	13.53	13.53
1195	NYSE	AUB	Mon, Feb 25, 2002	13.71	13.83	13.50	13.83
1194	NYSE	AUB	Fri, Feb 22, 2002	13.83	13.83	13.50	13.83
1193	NYSE	AUB	Thu, Feb 21, 2002	13.60	13.60	13.60	13.60
1192	NYSE	AUB	Wed, Feb 20, 2002	13.67	13.67	13.33	13.53
1191	NYSE	AUB	Tue, Feb 19, 2002	13.47	13.67	13.33	13.67
1190	NYSE	AUB	Fri, Feb 15, 2002	13.43	13.75	13.43	13.75
1189	NYSE	AUB	Thu, Feb 14, 2002	13.43	13.75	13.43	13.75
1188	NYSE	AUB	Wed, Feb 13, 2002	13.50	13.50	13.43	13.43
1187	NYSE	AUB	Tue, Feb 12, 2002	13.67	13.67	13.43	13.67
1186	NYSE	AUB	Mon, Feb 11, 2002	13.43	13.67	13.43	13.43
1185	NYSE	AUB	Fri, Feb 8, 2002	13.50	13.67	13.43	13.50
1184	NYSE	AUB	Thu, Feb 7, 2002	13.51	13.67	13.51	13.67
1183	NYSE	AUB	Wed, Feb 6, 2002	13.51	13.51	13.51	13.51
1182	NYSE	AUB	Tue, Feb 5, 2002	12.93	13.47	12.93	13.47
1181	NYSE	AUB	Mon, Feb 4, 2002	13.17	13.51	12.93	13.50
1180	NYSE	AUB	Fri, Feb 1, 2002	13.50	13.67	13.01	13.01
1179	NYSE	AUB	Thu, Jan 31, 2002	13.33	13.50	13.20	13.20
1178	NYSE	AUB	Wed, Jan 30, 2002	13.30	13.33	13.15	13.33
1177	NYSE	AUB	Tue, Jan 29, 2002	13.11	13.33	13.11	13.17
1176	NYSE	AUB	Mon, Jan 28, 2002	13.33	13.33	13.11	13.18
1175	NYSE	AUB	Fri, Jan 25, 2002	12.83	13.33	12.83	13.04
1174	NYSE	AUB	Thu, Jan 24, 2002	12.67	12.83	12.55	12.83
1173	NYSE	AUB	Wed, Jan 23, 2002	12.67	12.67	12.57	12.67
1172	NYSE	AUB	Tue, Jan 22, 2002	12.42	12.55	12.42	12.55
1171	NYSE	AUB	Fri, Jan 18, 2002	12.13	12.43	12.13	12.41
1170	NYSE	AUB	Thu, Jan 17, 2002	12.13	12.17	12.00	12.17
1169	NYSE	AUB	Wed, Jan 16, 2002	12.00	12.17	11.87	12.13
1168	NYSE	AUB	Tue, Jan 15, 2002	11.90	12.00	11.57	11.85
1167	NYSE	AUB	Mon, Jan 14, 2002	11.59	11.90	11.33	11.57
1166	NYSE	AUB	Fri, Jan 11, 2002	11.90	11.90	11.50	11.50
1165	NYSE	AUB	Thu, Jan 10, 2002	11.92	11.92	11.50	11.50
1164	NYSE	AUB	Wed, Jan 9, 2002	11.33	11.59	11.33	11.53
1163	NYSE	AUB	Tue, Jan 8, 2002	11.41	11.83	11.41	11.79
1162	NYSE	AUB	Mon, Jan 7, 2002	11.17	11.33	11.17	11.17
1161	NYSE	AUB	Fri, Jan 4, 2002	10.97	11.10	10.97	11.10
1160	NYSE	AUB	Thu, Jan 3, 2002	10.87	10.90	10.87	10.90
1159	NYSE	AUB	Wed, Jan 2, 2002	10.67	10.67	10.33	10.67
1158	NYSE	AUB	Mon, Dec 31, 2001	10.83	10.83	10.83	10.83
1157	NYSE	AUB	Fri, Dec 28, 2001	10.90	10.90	10.50	10.50
1156	NYSE	AUB	Thu, Dec 27, 2001	10.85	10.85	10.47	10.67
1155	NYSE	AUB	Wed, Dec 26, 2001	10.77	10.77	10.43	10.43
1154	NYSE	AUB	Fri, Dec 21, 2001	10.87	10.87	10.87	10.87
1153	NYSE	AUB	Thu, Dec 20, 2001	10.87	10.87	10.87	10.87
1152	NYSE	AUB	Tue, Dec 18, 2001	10.67	10.80	10.67	10.80
1151	NYSE	AUB	Fri, Dec 14, 2001	10.89	10.89	10.67	10.67
1150	NYSE	AUB	Thu, Dec 13, 2001	10.73	10.89	10.67	10.89
1149	NYSE	AUB	Tue, Dec 11, 2001	10.95	10.95	10.67	10.67
1148	NYSE	AUB	Mon, Dec 10, 2001	11.00	11.13	10.67	10.67
1147	NYSE	AUB	Fri, Dec 7, 2001	10.83	11.00	10.83	11.00
1146	NYSE	AUB	Thu, Dec 6, 2001	11.00	11.00	11.00	11.00
1145	NYSE	AUB	Wed, Dec 5, 2001	10.83	10.83	10.83	10.83
1144	NYSE	AUB	Tue, Dec 4, 2001	11.27	11.27	10.87	10.90
1143	NYSE	AUB	Mon, Dec 3, 2001	11.00	11.00	10.87	10.87
1142	NYSE	AUB	Fri, Nov 30, 2001	10.87	10.87	10.87	10.87
1141	NYSE	AUB	Thu, Nov 29, 2001	11.00	11.07	10.87	10.87
1140	NYSE	AUB	Wed, Nov 28, 2001	10.90	10.90	10.90	10.90
1139	NYSE	AUB	Tue, Nov 27, 2001	10.67	10.67	10.67	10.67
1138	NYSE	AUB	Mon, Nov 26, 2001	10.67	11.30	10.67	11.30
1137	NYSE	AUB	Wed, Nov 21, 2001	11.30	11.30	11.10	11.10
1136	NYSE	AUB	Tue, Nov 20, 2001	11.30	11.30	10.50	10.50
1135	NYSE	AUB	Mon, Nov 19, 2001	11.30	11.30	11.30	11.30
1134	NYSE	AUB	Fri, Nov 16, 2001	10.63	11.30	10.63	11.30
1133	NYSE	AUB	Thu, Nov 15, 2001	10.23	10.23	10.23	10.23
1132	NYSE	AUB	Wed, Nov 14, 2001	10.40	10.40	10.40	10.40
1131	NYSE	AUB	Tue, Nov 13, 2001	10.67	10.67	10.67	10.67
1130	NYSE	AUB	Thu, Nov 8, 2001	10.50	10.87	10.50	10.87
1129	NYSE	AUB	Wed, Nov 7, 2001	10.73	10.73	10.61	10.61
1128	NYSE	AUB	Tue, Nov 6, 2001	11.00	11.33	11.00	11.07
1127	NYSE	AUB	Mon, Nov 5, 2001	10.77	10.77	10.77	10.77
1126	NYSE	AUB	Thu, Nov 1, 2001	10.99	11.47	10.43	10.43
1125	NYSE	AUB	Mon, Oct 29, 2001	10.85	10.85	10.67	10.67
1124	NYSE	AUB	Fri, Oct 26, 2001	10.03	10.17	10.03	10.17
1123	NYSE	AUB	Thu, Oct 25, 2001	10.50	10.73	10.03	10.33
1122	NYSE	AUB	Wed, Oct 24, 2001	10.50	10.50	10.50	10.50
1121	NYSE	AUB	Tue, Oct 23, 2001	10.50	10.73	10.50	10.73
1120	NYSE	AUB	Mon, Oct 22, 2001	10.73	10.73	10.73	10.73
1119	NYSE	AUB	Fri, Oct 19, 2001	10.13	10.99	10.13	10.67
1118	NYSE	AUB	Thu, Oct 18, 2001	10.75	10.75	10.13	10.13
1117	NYSE	AUB	Wed, Oct 17, 2001	10.77	10.77	10.67	10.67
1116	NYSE	AUB	Tue, Oct 16, 2001	10.73	10.73	10.73	10.73
1115	NYSE	AUB	Mon, Oct 15, 2001	10.33	11.17	10.33	11.17
1114	NYSE	AUB	Fri, Oct 12, 2001	10.21	10.21	10.17	10.17
1113	NYSE	AUB	Thu, Oct 11, 2001	10.33	10.33	10.20	10.33
1112	NYSE	AUB	Wed, Oct 10, 2001	10.33	10.33	10.33	10.33
1111	NYSE	AUB	Tue, Oct 9, 2001	10.33	10.33	10.33	10.33
1110	NYSE	AUB	Fri, Oct 5, 2001	10.37	10.37	10.37	10.37
1109	NYSE	AUB	Thu, Oct 4, 2001	10.50	10.50	10.50	10.50
1108	NYSE	AUB	Wed, Oct 3, 2001	10.17	10.17	10.17	10.17
1107	NYSE	AUB	Tue, Oct 2, 2001	10.17	10.17	10.17	10.17
1106	NYSE	AUB	Mon, Oct 1, 2001	10.13	10.13	10.13	10.13
1105	NYSE	AUB	Fri, Sep 28, 2001	10.49	10.67	10.49	10.67
1104	NYSE	AUB	Thu, Sep 27, 2001	10.33	10.33	10.33	10.33
1103	NYSE	AUB	Wed, Sep 26, 2001	10.17	10.17	10.00	10.13
1102	NYSE	AUB	Tue, Sep 25, 2001	10.07	10.15	10.07	10.07
1101	NYSE	AUB	Mon, Sep 24, 2001	10.15	10.31	10.07	10.07
1100	NYSE	AUB	Fri, Sep 21, 2001	10.00	10.07	10.00	10.07
1099	NYSE	AUB	Thu, Sep 20, 2001	10.00	10.62	10.00	10.00
1098	NYSE	AUB	Wed, Sep 19, 2001	10.17	10.17	10.17	10.17
1097	NYSE	AUB	Tue, Sep 18, 2001	10.17	10.17	10.17	10.17
1096	NYSE	AUB	Mon, Sep 17, 2001	10.67	10.67	10.17	10.17
1095	NYSE	AUB	Mon, Sep 10, 2001	10.50	10.53	10.50	10.53
1094	NYSE	AUB	Fri, Sep 7, 2001	10.70	10.70	10.03	10.67
1093	NYSE	AUB	Thu, Sep 6, 2001	10.73	10.78	10.73	10.73
1092	NYSE	AUB	Wed, Sep 5, 2001	10.87	10.87	10.80	10.80
1091	NYSE	AUB	Fri, Aug 31, 2001	10.67	10.87	10.67	10.87
1090	NYSE	AUB	Thu, Aug 30, 2001	10.83	10.90	10.43	10.87
1089	NYSE	AUB	Wed, Aug 29, 2001	10.90	10.97	10.87	10.97
1088	NYSE	AUB	Tue, Aug 28, 2001	10.83	11.11	10.83	10.90
1087	NYSE	AUB	Mon, Aug 27, 2001	11.18	11.18	10.90	10.90
1086	NYSE	AUB	Fri, Aug 24, 2001	11.17	11.40	11.17	11.40
1085	NYSE	AUB	Thu, Aug 23, 2001	11.60	11.60	11.50	11.60
1084	NYSE	AUB	Wed, Aug 22, 2001	11.20	11.60	11.17	11.60
1083	NYSE	AUB	Tue, Aug 21, 2001	11.27	11.27	11.27	11.27
1082	NYSE	AUB	Mon, Aug 20, 2001	11.33	11.33	11.03	11.03
1081	NYSE	AUB	Thu, Aug 16, 2001	11.33	11.33	11.32	11.32
1080	NYSE	AUB	Wed, Aug 15, 2001	11.17	11.33	10.92	10.92
1079	NYSE	AUB	Tue, Aug 14, 2001	11.00	11.33	10.78	10.78
1078	NYSE	AUB	Mon, Aug 13, 2001	10.83	10.90	10.83	10.90
1077	NYSE	AUB	Fri, Aug 10, 2001	10.83	10.83	10.83	10.83
1076	NYSE	AUB	Thu, Aug 9, 2001	10.67	10.93	10.53	10.67
1075	NYSE	AUB	Wed, Aug 8, 2001	11.23	11.33	10.66	10.66
1074	NYSE	AUB	Tue, Aug 7, 2001	11.19	11.33	10.67	10.67
1073	NYSE	AUB	Mon, Aug 6, 2001	10.83	10.83	10.78	10.78
1072	NYSE	AUB	Fri, Aug 3, 2001	11.23	11.23	10.80	10.80
1071	NYSE	AUB	Thu, Aug 2, 2001	11.37	11.37	11.33	11.33
1070	NYSE	AUB	Wed, Aug 1, 2001	11.40	11.40	11.37	11.37
1069	NYSE	AUB	Tue, Jul 31, 2001	11.49	11.55	11.40	11.40
1068	NYSE	AUB	Mon, Jul 30, 2001	11.40	11.40	11.37	11.37
1067	NYSE	AUB	Fri, Jul 27, 2001	11.50	11.50	11.40	11.40
1066	NYSE	AUB	Thu, Jul 26, 2001	11.50	11.50	11.40	11.40
1065	NYSE	AUB	Wed, Jul 25, 2001	11.37	11.43	11.37	11.37
1064	NYSE	AUB	Tue, Jul 24, 2001	11.33	11.37	11.31	11.33
1063	NYSE	AUB	Mon, Jul 23, 2001	11.33	11.47	11.31	11.33
1062	NYSE	AUB	Fri, Jul 20, 2001	11.43	11.43	11.33	11.43
1061	NYSE	AUB	Thu, Jul 19, 2001	10.93	11.60	10.93	11.37
1060	NYSE	AUB	Wed, Jul 18, 2001	10.13	10.73	10.13	10.73
1059	NYSE	AUB	Tue, Jul 17, 2001	9.91	10.13	9.91	10.13
1058	NYSE	AUB	Mon, Jul 16, 2001	9.87	9.87	9.87	9.87
1057	NYSE	AUB	Fri, Jul 13, 2001	9.87	9.87	9.60	9.60
1056	NYSE	AUB	Thu, Jul 12, 2001	9.67	9.77	9.67	9.77
1055	NYSE	AUB	Wed, Jul 11, 2001	10.03	10.03	9.46	9.46
1054	NYSE	AUB	Tue, Jul 10, 2001	10.07	10.07	10.03	10.07
1053	NYSE	AUB	Mon, Jul 9, 2001	10.15	10.23	10.13	10.13
1052	NYSE	AUB	Fri, Jul 6, 2001	10.23	10.23	10.23	10.23
1051	NYSE	AUB	Thu, Jul 5, 2001	10.40	10.40	10.40	10.40
1050	NYSE	AUB	Tue, Jul 3, 2001	10.23	10.33	10.23	10.33
1049	NYSE	AUB	Mon, Jul 2, 2001	10.39	10.40	10.23	10.23
1048	NYSE	AUB	Thu, Jun 28, 2001	10.59	10.61	10.40	10.40
1047	NYSE	AUB	Wed, Jun 27, 2001	10.59	10.59	10.59	10.59
1046	NYSE	AUB	Tue, Jun 26, 2001	10.45	10.50	10.45	10.50
1045	NYSE	AUB	Mon, Jun 25, 2001	10.63	10.63	10.63	10.63
1044	NYSE	AUB	Fri, Jun 22, 2001	10.53	10.53	10.45	10.45
1043	NYSE	AUB	Thu, Jun 21, 2001	10.45	10.67	10.45	10.67
1042	NYSE	AUB	Wed, Jun 20, 2001	10.55	10.55	10.45	10.45
1041	NYSE	AUB	Tue, Jun 19, 2001	10.57	10.60	10.33	10.45
1040	NYSE	AUB	Mon, Jun 18, 2001	10.45	10.57	10.45	10.57
1039	NYSE	AUB	Fri, Jun 15, 2001	10.60	10.60	10.49	10.49
1038	NYSE	AUB	Thu, Jun 14, 2001	10.60	10.60	10.47	10.47
1037	NYSE	AUB	Wed, Jun 13, 2001	10.60	10.67	10.47	10.66
1036	NYSE	AUB	Tue, Jun 12, 2001	10.45	10.60	10.45	10.60
1035	NYSE	AUB	Mon, Jun 11, 2001	10.50	10.60	10.45	10.60
1034	NYSE	AUB	Fri, Jun 8, 2001	10.50	10.50	10.50	10.50
1033	NYSE	AUB	Thu, Jun 7, 2001	10.45	10.50	10.45	10.45
1032	NYSE	AUB	Wed, Jun 6, 2001	10.45	10.45	10.37	10.45
1031	NYSE	AUB	Tue, Jun 5, 2001	10.50	10.50	10.45	10.45
1030	NYSE	AUB	Mon, Jun 4, 2001	10.67	10.67	10.67	10.67
1029	NYSE	AUB	Fri, Jun 1, 2001	10.63	10.67	10.63	10.67
1028	NYSE	AUB	Thu, May 31, 2001	10.63	10.63	10.63	10.63
1027	NYSE	AUB	Fri, May 25, 2001	10.50	10.60	10.50	10.50
1026	NYSE	AUB	Wed, May 23, 2001	10.55	10.60	10.47	10.47
1025	NYSE	AUB	Tue, May 22, 2001	10.45	10.57	10.45	10.57
1024	NYSE	AUB	Mon, May 21, 2001	10.45	10.45	10.45	10.45
1023	NYSE	AUB	Thu, May 17, 2001	10.60	10.60	10.45	10.45
1022	NYSE	AUB	Wed, May 16, 2001	10.50	10.60	10.50	10.60
1021	NYSE	AUB	Tue, May 15, 2001	10.33	10.59	10.33	10.59
1020	NYSE	AUB	Fri, May 11, 2001	10.33	10.33	10.33	10.33
1019	NYSE	AUB	Thu, May 10, 2001	10.50	10.50	10.50	10.50
1018	NYSE	AUB	Wed, May 9, 2001	10.50	10.50	10.26	10.26
1017	NYSE	AUB	Tue, May 8, 2001	10.33	10.50	10.26	10.50
1016	NYSE	AUB	Mon, May 7, 2001	10.33	10.33	10.23	10.23
1015	NYSE	AUB	Thu, May 3, 2001	10.33	10.33	10.33	10.33
1014	NYSE	AUB	Wed, May 2, 2001	10.50	10.50	10.50	10.50
1013	NYSE	AUB	Tue, May 1, 2001	10.50	10.67	10.50	10.50
1012	NYSE	AUB	Mon, Apr 30, 2001	10.23	10.23	10.23	10.23
1011	NYSE	AUB	Fri, Apr 27, 2001	10.50	10.50	10.50	10.50
1010	NYSE	AUB	Thu, Apr 26, 2001	10.55	10.55	10.23	10.23
1009	NYSE	AUB	Wed, Apr 25, 2001	10.55	10.55	10.55	10.55
1008	NYSE	AUB	Tue, Apr 24, 2001	10.47	10.47	10.47	10.47
1007	NYSE	AUB	Mon, Apr 23, 2001	10.33	10.41	10.33	10.41
1006	NYSE	AUB	Fri, Apr 20, 2001	10.33	10.37	10.33	10.37
1005	NYSE	AUB	Thu, Apr 19, 2001	10.33	10.33	10.33	10.33
1004	NYSE	AUB	Wed, Apr 18, 2001	10.25	10.59	10.25	10.59
1003	NYSE	AUB	Tue, Apr 17, 2001	10.33	10.33	10.25	10.33
1002	NYSE	AUB	Mon, Apr 16, 2001	9.67	10.20	9.50	9.97
1001	NYSE	AUB	Thu, Apr 12, 2001	10.00	10.33	9.83	10.33
1000	NYSE	AUB	Wed, Apr 11, 2001	9.60	10.37	9.50	10.37
999	NYSE	AUB	Tue, Apr 10, 2001	8.37	9.67	7.67	9.67
998	NYSE	AUB	Mon, Apr 9, 2001	9.00	9.00	8.43	8.43
997	NYSE	AUB	Thu, Apr 5, 2001	9.17	9.17	9.00	9.00
996	NYSE	AUB	Wed, Apr 4, 2001	9.33	9.42	9.25	9.25
995	NYSE	AUB	Tue, Apr 3, 2001	9.58	10.33	9.50	9.50
994	NYSE	AUB	Mon, Apr 2, 2001	11.25	11.25	9.58	9.58
993	NYSE	AUB	Fri, Mar 30, 2001	10.00	13.00	9.79	12.42
992	NYSE	AUB	Thu, Mar 29, 2001	9.25	10.33	9.25	9.88
991	NYSE	AUB	Wed, Mar 28, 2001	8.88	9.50	8.88	9.21
990	NYSE	AUB	Tue, Mar 27, 2001	8.42	9.33	8.42	9.17
989	NYSE	AUB	Mon, Mar 26, 2001	8.29	8.42	8.29	8.42
988	NYSE	AUB	Fri, Mar 23, 2001	8.29	8.29	8.29	8.29
987	NYSE	AUB	Thu, Mar 22, 2001	8.04	8.04	8.04	8.04
986	NYSE	AUB	Wed, Mar 21, 2001	8.04	8.04	8.04	8.04
985	NYSE	AUB	Tue, Mar 20, 2001	8.29	8.33	8.29	8.33
984	NYSE	AUB	Mon, Mar 19, 2001	8.33	8.33	8.33	8.33
983	NYSE	AUB	Fri, Mar 16, 2001	8.04	8.04	8.04	8.04
982	NYSE	AUB	Thu, Mar 15, 2001	8.33	8.33	8.13	8.13
981	NYSE	AUB	Wed, Mar 14, 2001	8.33	8.33	8.33	8.33
980	NYSE	AUB	Tue, Mar 13, 2001	8.17	8.17	8.17	8.17
979	NYSE	AUB	Mon, Mar 12, 2001	8.33	8.33	8.17	8.17
978	NYSE	AUB	Wed, Mar 7, 2001	8.58	8.58	8.58	8.58
977	NYSE	AUB	Tue, Mar 6, 2001	8.17	8.17	8.17	8.17
976	NYSE	AUB	Mon, Mar 5, 2001	8.67	8.67	8.25	8.25
975	NYSE	AUB	Fri, Mar 2, 2001	8.17	8.17	8.17	8.17
974	NYSE	AUB	Thu, Mar 1, 2001	8.25	8.25	8.25	8.25
973	NYSE	AUB	Wed, Feb 28, 2001	8.21	8.21	8.21	8.21
972	NYSE	AUB	Tue, Feb 27, 2001	8.21	8.58	8.21	8.58
971	NYSE	AUB	Mon, Feb 26, 2001	8.50	8.50	8.25	8.33
970	NYSE	AUB	Thu, Feb 22, 2001	8.50	8.50	8.50	8.50
969	NYSE	AUB	Tue, Feb 20, 2001	8.00	8.67	8.00	8.67
968	NYSE	AUB	Fri, Feb 16, 2001	8.17	8.17	8.17	8.17
967	NYSE	AUB	Thu, Feb 15, 2001	8.17	8.25	8.17	8.25
966	NYSE	AUB	Wed, Feb 14, 2001	8.17	8.17	8.17	8.17
965	NYSE	AUB	Tue, Feb 13, 2001	8.17	8.25	8.08	8.08
964	NYSE	AUB	Mon, Feb 12, 2001	8.13	8.13	8.13	8.13
963	NYSE	AUB	Fri, Feb 9, 2001	7.58	8.13	7.50	8.00
962	NYSE	AUB	Thu, Feb 8, 2001	8.54	8.54	7.63	8.00
961	NYSE	AUB	Wed, Feb 7, 2001	8.67	8.67	8.58	8.58
960	NYSE	AUB	Mon, Feb 5, 2001	8.71	8.71	8.58	8.58
959	NYSE	AUB	Fri, Feb 2, 2001	8.83	8.83	8.81	8.83
958	NYSE	AUB	Thu, Feb 1, 2001	8.83	8.83	8.71	8.71
957	NYSE	AUB	Wed, Jan 31, 2001	9.00	9.00	8.67	8.83
956	NYSE	AUB	Tue, Jan 30, 2001	8.75	9.17	8.67	8.67
955	NYSE	AUB	Mon, Jan 29, 2001	8.63	8.67	8.33	8.33
954	NYSE	AUB	Fri, Jan 26, 2001	8.58	8.58	8.54	8.58
953	NYSE	AUB	Thu, Jan 25, 2001	8.33	8.67	8.33	8.54
952	NYSE	AUB	Wed, Jan 24, 2001	8.04	8.33	8.04	8.17
951	NYSE	AUB	Tue, Jan 23, 2001	8.00	8.00	7.83	7.83
950	NYSE	AUB	Mon, Jan 22, 2001	7.67	8.00	7.67	8.00
949	NYSE	AUB	Fri, Jan 19, 2001	7.83	7.83	7.67	7.67
948	NYSE	AUB	Thu, Jan 18, 2001	8.00	8.00	7.96	7.96
947	NYSE	AUB	Wed, Jan 17, 2001	7.96	7.96	7.96	7.96
946	NYSE	AUB	Tue, Jan 16, 2001	7.63	7.96	7.63	7.96
945	NYSE	AUB	Fri, Jan 12, 2001	7.63	7.67	7.63	7.63
944	NYSE	AUB	Thu, Jan 11, 2001	7.33	7.83	7.33	7.50
943	NYSE	AUB	Wed, Jan 10, 2001	7.00	7.21	7.00	7.17
942	NYSE	AUB	Tue, Jan 9, 2001	7.00	7.17	7.00	7.00
941	NYSE	AUB	Mon, Jan 8, 2001	7.04	7.04	6.92	6.92
940	NYSE	AUB	Fri, Jan 5, 2001	6.88	6.88	6.83	6.83
939	NYSE	AUB	Wed, Jan 3, 2001	7.00	7.00	6.96	6.96
938	NYSE	AUB	Tue, Jan 2, 2001	6.79	6.79	6.79	6.79
937	NYSE	AUB	Fri, Dec 29, 2000	7.00	7.00	6.83	6.83
936	NYSE	AUB	Thu, Dec 28, 2000	6.96	6.96	6.79	6.96
935	NYSE	AUB	Wed, Dec 27, 2000	6.67	6.83	6.67	6.83
934	NYSE	AUB	Tue, Dec 26, 2000	6.63	6.67	6.38	6.58
933	NYSE	AUB	Fri, Dec 22, 2000	6.63	6.67	6.63	6.63
932	NYSE	AUB	Thu, Dec 21, 2000	6.71	6.71	6.58	6.58
931	NYSE	AUB	Wed, Dec 20, 2000	6.50	6.50	6.50	6.50
930	NYSE	AUB	Tue, Dec 19, 2000	6.63	6.75	6.63	6.63
929	NYSE	AUB	Mon, Dec 18, 2000	6.75	6.75	6.58	6.75
928	NYSE	AUB	Fri, Dec 15, 2000	6.67	6.67	6.58	6.58
927	NYSE	AUB	Thu, Dec 14, 2000	6.67	6.67	6.67	6.67
926	NYSE	AUB	Tue, Dec 12, 2000	6.67	6.67	6.58	6.58
925	NYSE	AUB	Mon, Dec 11, 2000	6.58	6.67	6.50	6.67
924	NYSE	AUB	Fri, Dec 8, 2000	6.65	6.67	6.65	6.67
923	NYSE	AUB	Thu, Dec 7, 2000	6.42	6.65	6.42	6.65
922	NYSE	AUB	Wed, Dec 6, 2000	6.42	6.42	6.42	6.42
921	NYSE	AUB	Tue, Dec 5, 2000	6.50	6.50	6.50	6.50
920	NYSE	AUB	Mon, Dec 4, 2000	6.67	6.67	6.67	6.67
919	NYSE	AUB	Fri, Dec 1, 2000	6.58	6.58	6.50	6.50
918	NYSE	AUB	Thu, Nov 30, 2000	6.42	6.50	6.42	6.42
917	NYSE	AUB	Wed, Nov 29, 2000	6.46	6.46	6.42	6.42
916	NYSE	AUB	Tue, Nov 28, 2000	6.63	6.63	6.46	6.46
915	NYSE	AUB	Fri, Nov 24, 2000	6.46	6.46	6.46	6.46
914	NYSE	AUB	Wed, Nov 22, 2000	6.50	6.50	6.50	6.50
913	NYSE	AUB	Thu, Nov 16, 2000	6.67	6.67	6.67	6.67
912	NYSE	AUB	Wed, Nov 15, 2000	6.79	6.79	6.58	6.71
911	NYSE	AUB	Tue, Nov 14, 2000	6.83	7.00	6.83	6.83
910	NYSE	AUB	Fri, Nov 10, 2000	7.00	7.00	6.83	6.83
909	NYSE	AUB	Thu, Nov 9, 2000	6.92	7.00	6.92	7.00
908	NYSE	AUB	Wed, Nov 8, 2000	7.00	7.17	7.00	7.17
907	NYSE	AUB	Tue, Nov 7, 2000	6.92	6.92	6.67	6.92
906	NYSE	AUB	Mon, Nov 6, 2000	6.67	7.00	6.67	6.92
905	NYSE	AUB	Fri, Nov 3, 2000	6.75	7.08	6.75	7.08
904	NYSE	AUB	Wed, Nov 1, 2000	6.75	7.00	6.75	7.00
903	NYSE	AUB	Tue, Oct 31, 2000	6.38	6.67	6.38	6.67
902	NYSE	AUB	Mon, Oct 30, 2000	6.50	6.50	6.46	6.46
901	NYSE	AUB	Fri, Oct 27, 2000	6.58	6.58	6.42	6.42
900	NYSE	AUB	Thu, Oct 26, 2000	6.67	6.67	6.46	6.46
899	NYSE	AUB	Wed, Oct 25, 2000	6.67	6.67	6.67	6.67
898	NYSE	AUB	Tue, Oct 24, 2000	6.50	6.67	6.50	6.67
897	NYSE	AUB	Mon, Oct 23, 2000	6.42	6.50	6.42	6.50
896	NYSE	AUB	Fri, Oct 20, 2000	6.42	6.50	6.17	6.33
895	NYSE	AUB	Thu, Oct 19, 2000	6.33	6.33	6.33	6.33
894	NYSE	AUB	Wed, Oct 18, 2000	6.17	6.33	6.17	6.33
893	NYSE	AUB	Mon, Oct 16, 2000	6.33	6.33	6.33	6.33
892	NYSE	AUB	Fri, Oct 13, 2000	6.42	6.42	6.17	6.17
891	NYSE	AUB	Thu, Oct 12, 2000	6.33	6.33	6.33	6.33
890	NYSE	AUB	Wed, Oct 11, 2000	6.42	6.42	6.17	6.17
889	NYSE	AUB	Tue, Oct 10, 2000	6.33	6.33	6.33	6.33
888	NYSE	AUB	Mon, Oct 9, 2000	6.58	6.67	6.33	6.33
887	NYSE	AUB	Fri, Oct 6, 2000	6.50	6.58	6.08	6.08
886	NYSE	AUB	Thu, Oct 5, 2000	6.33	6.50	6.17	6.17
885	NYSE	AUB	Wed, Oct 4, 2000	6.67	6.67	6.17	6.50
884	NYSE	AUB	Tue, Oct 3, 2000	6.25	6.50	6.08	6.50
883	NYSE	AUB	Mon, Oct 2, 2000	6.15	6.29	6.00	6.08
882	NYSE	AUB	Fri, Sep 29, 2000	6.58	6.58	5.92	5.96
881	NYSE	AUB	Thu, Sep 28, 2000	6.67	6.67	6.33	6.33
880	NYSE	AUB	Wed, Sep 27, 2000	6.83	6.88	5.75	6.75
879	NYSE	AUB	Tue, Sep 26, 2000	6.58	6.58	6.58	6.58
878	NYSE	AUB	Mon, Sep 25, 2000	7.08	7.08	6.25	6.33
877	NYSE	AUB	Fri, Sep 22, 2000	7.00	7.33	7.00	7.08
876	NYSE	AUB	Wed, Sep 20, 2000	7.08	7.13	7.00	7.13
875	NYSE	AUB	Tue, Sep 19, 2000	7.08	7.17	7.08	7.17
874	NYSE	AUB	Mon, Sep 18, 2000	7.33	7.33	7.08	7.08
873	NYSE	AUB	Fri, Sep 15, 2000	7.17	7.17	7.08	7.17
872	NYSE	AUB	Wed, Sep 13, 2000	7.29	7.33	7.29	7.33
871	NYSE	AUB	Tue, Sep 12, 2000	7.17	7.17	7.00	7.00
870	NYSE	AUB	Mon, Sep 11, 2000	7.17	7.17	7.00	7.00
869	NYSE	AUB	Thu, Sep 7, 2000	7.75	7.75	7.17	7.17
868	NYSE	AUB	Wed, Sep 6, 2000	7.50	7.50	7.50	7.50
867	NYSE	AUB	Tue, Sep 5, 2000	7.00	7.67	7.00	7.67
866	NYSE	AUB	Wed, Aug 30, 2000	7.00	7.00	7.00	7.00
865	NYSE	AUB	Tue, Aug 29, 2000	7.08	7.08	7.08	7.08
864	NYSE	AUB	Mon, Aug 28, 2000	7.00	7.00	7.00	7.00
863	NYSE	AUB	Fri, Aug 25, 2000	7.00	7.00	7.00	7.00
862	NYSE	AUB	Mon, Aug 21, 2000	7.00	7.33	7.00	7.00
861	NYSE	AUB	Fri, Aug 18, 2000	7.17	7.33	7.00	7.08
860	NYSE	AUB	Tue, Aug 15, 2000	7.75	7.75	7.75	7.75
859	NYSE	AUB	Mon, Aug 14, 2000	7.33	7.33	7.17	7.17
858	NYSE	AUB	Fri, Aug 11, 2000	7.33	7.33	7.33	7.33
857	NYSE	AUB	Thu, Aug 10, 2000	7.33	7.33	7.04	7.04
856	NYSE	AUB	Mon, Aug 7, 2000	7.00	7.75	7.00	7.75
855	NYSE	AUB	Fri, Aug 4, 2000	7.33	7.67	7.33	7.67
854	NYSE	AUB	Thu, Aug 3, 2000	7.00	7.00	7.00	7.00
853	NYSE	AUB	Tue, Aug 1, 2000	7.00	7.00	7.00	7.00
852	NYSE	AUB	Fri, Jul 28, 2000	7.00	7.00	7.00	7.00
851	NYSE	AUB	Thu, Jul 27, 2000	7.04	7.08	6.75	7.08
850	NYSE	AUB	Wed, Jul 26, 2000	7.17	7.17	6.38	6.67
849	NYSE	AUB	Thu, Jul 20, 2000	7.54	7.67	7.33	7.33
848	NYSE	AUB	Wed, Jul 19, 2000	7.67	7.67	7.25	7.25
847	NYSE	AUB	Mon, Jul 17, 2000	7.42	7.42	7.42	7.42
846	NYSE	AUB	Fri, Jul 14, 2000	7.33	7.33	7.33	7.33
845	NYSE	AUB	Thu, Jul 13, 2000	7.00	7.00	7.00	7.00
844	NYSE	AUB	Wed, Jul 12, 2000	6.92	6.92	6.92	6.92
843	NYSE	AUB	Mon, Jul 10, 2000	7.00	7.00	7.00	7.00
842	NYSE	AUB	Thu, Jul 6, 2000	7.00	7.00	7.00	7.00
841	NYSE	AUB	Wed, Jul 5, 2000	7.08	7.08	7.08	7.08
840	NYSE	AUB	Mon, Jul 3, 2000	7.25	7.50	7.25	7.50
839	NYSE	AUB	Fri, Jun 30, 2000	7.17	7.17	7.08	7.08
838	NYSE	AUB	Thu, Jun 29, 2000	7.33	7.33	7.17	7.17
837	NYSE	AUB	Wed, Jun 28, 2000	7.33	7.33	7.33	7.33
836	NYSE	AUB	Tue, Jun 27, 2000	7.33	7.33	7.33	7.33
835	NYSE	AUB	Mon, Jun 26, 2000	7.33	7.33	7.33	7.33
834	NYSE	AUB	Fri, Jun 23, 2000	7.67	7.67	7.67	7.67
833	NYSE	AUB	Thu, Jun 22, 2000	7.67	7.67	7.67	7.67
832	NYSE	AUB	Wed, Jun 21, 2000	7.67	7.67	7.33	7.33
831	NYSE	AUB	Tue, Jun 20, 2000	7.67	7.67	7.67	7.67
830	NYSE	AUB	Fri, Jun 16, 2000	7.67	7.67	7.67	7.67
829	NYSE	AUB	Thu, Jun 15, 2000	7.67	8.17	7.67	8.17
828	NYSE	AUB	Wed, Jun 14, 2000	7.33	8.08	7.33	8.08
827	NYSE	AUB	Tue, Jun 13, 2000	7.17	7.17	7.17	7.17
826	NYSE	AUB	Mon, Jun 12, 2000	7.50	7.50	7.50	7.50
825	NYSE	AUB	Thu, Jun 8, 2000	7.50	7.50	7.17	7.17
824	NYSE	AUB	Wed, Jun 7, 2000	7.42	7.92	7.42	7.50
823	NYSE	AUB	Mon, Jun 5, 2000	7.42	7.42	7.42	7.42
822	NYSE	AUB	Fri, Jun 2, 2000	7.92	7.92	7.92	7.92
821	NYSE	AUB	Thu, Jun 1, 2000	8.00	8.25	8.00	8.25
820	NYSE	AUB	Wed, May 31, 2000	7.67	8.17	7.50	7.83
819	NYSE	AUB	Tue, May 30, 2000	7.33	7.67	7.33	7.67
818	NYSE	AUB	Thu, May 25, 2000	7.33	7.33	7.33	7.33
817	NYSE	AUB	Wed, May 24, 2000	7.33	7.33	7.33	7.33
816	NYSE	AUB	Tue, May 23, 2000	7.33	7.33	7.33	7.33
815	NYSE	AUB	Fri, May 19, 2000	7.17	7.17	7.17	7.17
814	NYSE	AUB	Tue, May 16, 2000	7.17	7.17	7.17	7.17
813	NYSE	AUB	Fri, May 12, 2000	7.58	7.58	7.58	7.58
812	NYSE	AUB	Thu, May 11, 2000	7.42	7.42	7.33	7.33
811	NYSE	AUB	Wed, May 10, 2000	7.00	7.00	7.00	7.00
810	NYSE	AUB	Mon, May 8, 2000	7.00	7.00	7.00	7.00
809	NYSE	AUB	Thu, May 4, 2000	7.00	7.67	6.83	7.67
808	NYSE	AUB	Tue, May 2, 2000	7.50	7.50	7.04	7.04
807	NYSE	AUB	Mon, May 1, 2000	7.08	7.33	6.92	7.33
806	NYSE	AUB	Fri, Apr 28, 2000	7.17	7.17	7.17	7.17
805	NYSE	AUB	Thu, Apr 27, 2000	7.17	7.17	7.17	7.17
804	NYSE	AUB	Tue, Apr 25, 2000	7.33	7.33	7.33	7.33
803	NYSE	AUB	Mon, Apr 24, 2000	7.33	7.33	7.33	7.33
802	NYSE	AUB	Thu, Apr 20, 2000	7.33	7.33	7.33	7.33
801	NYSE	AUB	Wed, Apr 19, 2000	7.17	7.17	7.17	7.17
800	NYSE	AUB	Tue, Apr 18, 2000	7.75	7.75	7.17	7.17
799	NYSE	AUB	Mon, Apr 17, 2000	7.17	7.75	7.17	7.75
798	NYSE	AUB	Fri, Apr 14, 2000	7.33	7.33	7.17	7.17
797	NYSE	AUB	Thu, Apr 13, 2000	7.33	7.33	7.33	7.33
796	NYSE	AUB	Wed, Apr 12, 2000	7.33	7.75	7.33	7.33
795	NYSE	AUB	Tue, Apr 11, 2000	7.33	7.33	7.33	7.33
794	NYSE	AUB	Mon, Apr 10, 2000	7.38	7.38	7.38	7.38
793	NYSE	AUB	Fri, Apr 7, 2000	7.42	7.42	7.33	7.33
792	NYSE	AUB	Wed, Apr 5, 2000	7.83	7.83	7.83	7.83
791	NYSE	AUB	Tue, Apr 4, 2000	7.42	7.42	7.42	7.42
790	NYSE	AUB	Fri, Mar 31, 2000	7.83	7.83	7.83	7.83
789	NYSE	AUB	Wed, Mar 29, 2000	7.33	8.08	7.33	7.92
788	NYSE	AUB	Tue, Mar 28, 2000	7.67	7.67	7.33	7.33
787	NYSE	AUB	Fri, Mar 24, 2000	7.33	7.83	7.33	7.83
786	NYSE	AUB	Wed, Mar 22, 2000	7.50	7.50	7.33	7.33
785	NYSE	AUB	Mon, Mar 20, 2000	7.54	7.54	7.33	7.33
784	NYSE	AUB	Fri, Mar 17, 2000	7.92	8.00	7.58	8.00
783	NYSE	AUB	Thu, Mar 16, 2000	7.58	8.04	7.58	8.00
782	NYSE	AUB	Wed, Mar 15, 2000	6.92	7.75	6.92	7.75
781	NYSE	AUB	Tue, Mar 14, 2000	7.50	7.67	5.83	6.92
780	NYSE	AUB	Mon, Mar 13, 2000	8.00	8.25	7.50	7.50
779	NYSE	AUB	Fri, Mar 10, 2000	8.25	8.25	7.33	7.75
778	NYSE	AUB	Thu, Mar 9, 2000	8.29	8.33	8.29	8.33
777	NYSE	AUB	Tue, Mar 7, 2000	8.42	8.50	8.33	8.33
776	NYSE	AUB	Mon, Mar 6, 2000	8.50	8.50	8.50	8.50
775	NYSE	AUB	Thu, Mar 2, 2000	8.50	8.50	8.50	8.50
774	NYSE	AUB	Wed, Mar 1, 2000	9.08	9.08	8.50	8.50
773	NYSE	AUB	Tue, Feb 29, 2000	8.75	8.83	8.50	8.50
772	NYSE	AUB	Mon, Feb 28, 2000	8.83	8.83	8.83	8.83
771	NYSE	AUB	Fri, Feb 25, 2000	8.67	8.83	8.67	8.83
770	NYSE	AUB	Thu, Feb 24, 2000	8.58	8.67	8.58	8.67
769	NYSE	AUB	Wed, Feb 23, 2000	8.67	8.67	8.67	8.67
768	NYSE	AUB	Tue, Feb 22, 2000	8.67	8.67	8.67	8.67
767	NYSE	AUB	Fri, Feb 18, 2000	8.67	8.67	8.67	8.67
766	NYSE	AUB	Thu, Feb 17, 2000	8.67	8.96	8.67	8.67
765	NYSE	AUB	Wed, Feb 16, 2000	8.67	8.67	8.67	8.67
764	NYSE	AUB	Tue, Feb 15, 2000	8.67	8.67	8.67	8.67
763	NYSE	AUB	Mon, Feb 14, 2000	8.67	8.67	8.67	8.67
762	NYSE	AUB	Fri, Feb 11, 2000	8.67	9.17	8.67	9.17
761	NYSE	AUB	Thu, Feb 10, 2000	8.67	8.67	8.58	8.58
760	NYSE	AUB	Wed, Feb 9, 2000	8.83	8.96	8.83	8.96
759	NYSE	AUB	Tue, Feb 8, 2000	9.00	9.33	8.58	8.58
758	NYSE	AUB	Mon, Feb 7, 2000	9.00	9.17	8.67	9.00
757	NYSE	AUB	Fri, Feb 4, 2000	8.79	9.32	8.58	8.58
756	NYSE	AUB	Thu, Feb 3, 2000	8.58	8.83	8.58	8.83
755	NYSE	AUB	Tue, Feb 1, 2000	8.83	8.83	8.83	8.83
754	NYSE	AUB	Mon, Jan 31, 2000	8.58	8.58	8.58	8.58
753	NYSE	AUB	Fri, Jan 28, 2000	8.42	8.83	8.42	8.67
752	NYSE	AUB	Thu, Jan 27, 2000	8.50	8.92	8.50	8.50
751	NYSE	AUB	Wed, Jan 26, 2000	8.92	8.92	8.50	8.54
750	NYSE	AUB	Mon, Jan 24, 2000	8.58	8.58	8.58	8.58
749	NYSE	AUB	Fri, Jan 21, 2000	8.67	8.92	8.58	8.92
748	NYSE	AUB	Thu, Jan 20, 2000	8.58	8.67	8.50	8.67
747	NYSE	AUB	Wed, Jan 19, 2000	8.96	8.96	8.96	8.96
746	NYSE	AUB	Tue, Jan 18, 2000	8.96	8.96	8.50	8.96
745	NYSE	AUB	Fri, Jan 14, 2000	8.88	8.88	8.88	8.88
744	NYSE	AUB	Thu, Jan 13, 2000	9.08	9.33	9.08	9.33
743	NYSE	AUB	Wed, Jan 12, 2000	9.08	9.08	9.08	9.08
742	NYSE	AUB	Tue, Jan 11, 2000	9.00	9.00	9.00	9.00
741	NYSE	AUB	Mon, Jan 10, 2000	9.00	9.00	9.00	9.00
740	NYSE	AUB	Fri, Jan 7, 2000	9.33	9.33	9.33	9.33
739	NYSE	AUB	Thu, Jan 6, 2000	9.67	9.67	9.00	9.00
738	NYSE	AUB	Wed, Jan 5, 2000	9.67	9.67	9.67	9.67
737	NYSE	AUB	Tue, Jan 4, 2000	9.17	9.83	9.00	9.83
736	NYSE	AUB	Mon, Jan 3, 2000	9.50	9.50	9.17	9.17
735	NYSE	AUB	Fri, Dec 31, 1999	9.83	9.83	9.75	9.75
734	NYSE	AUB	Thu, Dec 30, 1999	9.83	9.83	9.83	9.83
733	NYSE	AUB	Wed, Dec 29, 1999	10.00	10.00	9.83	9.83
732	NYSE	AUB	Tue, Dec 28, 1999	9.83	10.00	9.83	10.00
731	NYSE	AUB	Mon, Dec 27, 1999	10.33	10.33	10.33	10.33
730	NYSE	AUB	Wed, Dec 22, 1999	10.33	10.67	10.33	10.67
729	NYSE	AUB	Thu, Dec 16, 1999	10.33	10.33	10.00	10.00
728	NYSE	AUB	Tue, Dec 14, 1999	10.33	10.33	10.33	10.33
727	NYSE	AUB	Mon, Dec 13, 1999	10.00	10.33	10.00	10.33
726	NYSE	AUB	Fri, Dec 10, 1999	9.42	10.00	9.42	10.00
725	NYSE	AUB	Thu, Dec 9, 1999	9.38	9.38	9.38	9.38
724	NYSE	AUB	Tue, Dec 7, 1999	9.58	9.58	9.00	9.33
723	NYSE	AUB	Fri, Dec 3, 1999	9.75	9.75	9.67	9.67
722	NYSE	AUB	Thu, Dec 2, 1999	10.33	10.33	9.75	9.75
721	NYSE	AUB	Wed, Dec 1, 1999	10.33	10.33	10.33	10.33
720	NYSE	AUB	Tue, Nov 30, 1999	10.00	10.00	9.83	9.83
719	NYSE	AUB	Mon, Nov 29, 1999	10.33	10.33	10.00	10.00
718	NYSE	AUB	Wed, Nov 24, 1999	10.33	10.33	10.00	10.33
717	NYSE	AUB	Tue, Nov 23, 1999	10.33	10.33	10.33	10.33
716	NYSE	AUB	Mon, Nov 22, 1999	10.25	10.33	10.25	10.33
715	NYSE	AUB	Fri, Nov 19, 1999	10.25	10.25	10.25	10.25
714	NYSE	AUB	Thu, Nov 18, 1999	10.08	10.08	10.08	10.08
713	NYSE	AUB	Wed, Nov 17, 1999	10.17	10.17	10.17	10.17
712	NYSE	AUB	Tue, Nov 16, 1999	10.17	10.17	10.17	10.17
711	NYSE	AUB	Mon, Nov 15, 1999	10.08	10.08	10.08	10.08
710	NYSE	AUB	Fri, Nov 12, 1999	10.00	10.00	10.00	10.00
709	NYSE	AUB	Thu, Nov 11, 1999	9.83	9.83	9.83	9.83
708	NYSE	AUB	Wed, Nov 10, 1999	9.83	9.83	9.83	9.83
707	NYSE	AUB	Thu, Nov 4, 1999	10.00	10.33	10.00	10.33
706	NYSE	AUB	Wed, Nov 3, 1999	10.25	10.25	10.25	10.25
705	NYSE	AUB	Mon, Nov 1, 1999	10.00	10.00	10.00	10.00
704	NYSE	AUB	Fri, Oct 29, 1999	10.17	10.17	10.17	10.17
703	NYSE	AUB	Thu, Oct 28, 1999	9.83	9.83	9.83	9.83
702	NYSE	AUB	Wed, Oct 27, 1999	9.83	9.83	9.83	9.83
701	NYSE	AUB	Tue, Oct 26, 1999	10.25	10.25	10.25	10.25
700	NYSE	AUB	Mon, Oct 25, 1999	10.00	10.00	10.00	10.00
699	NYSE	AUB	Fri, Oct 22, 1999	10.00	10.04	10.00	10.04
698	NYSE	AUB	Thu, Oct 21, 1999	9.92	10.25	9.92	10.25
697	NYSE	AUB	Wed, Oct 20, 1999	9.67	9.83	9.67	9.83
696	NYSE	AUB	Mon, Oct 18, 1999	9.42	9.67	9.42	9.46
695	NYSE	AUB	Fri, Oct 15, 1999	9.00	9.42	9.00	9.00
694	NYSE	AUB	Thu, Oct 14, 1999	8.83	9.58	8.83	9.00
693	NYSE	AUB	Wed, Oct 13, 1999	9.58	9.58	8.83	9.17
692	NYSE	AUB	Tue, Oct 12, 1999	10.17	10.17	10.17	10.17
691	NYSE	AUB	Mon, Oct 11, 1999	9.50	9.50	9.50	9.50
690	NYSE	AUB	Thu, Oct 7, 1999	9.50	9.50	9.50	9.50
689	NYSE	AUB	Wed, Oct 6, 1999	9.67	9.67	9.50	9.50
688	NYSE	AUB	Tue, Oct 5, 1999	9.67	9.67	9.67	9.67
687	NYSE	AUB	Fri, Oct 1, 1999	10.00	10.00	9.67	9.67
686	NYSE	AUB	Thu, Sep 30, 1999	9.83	9.83	9.75	9.83
685	NYSE	AUB	Tue, Sep 28, 1999	9.83	9.83	9.83	9.83
684	NYSE	AUB	Fri, Sep 24, 1999	10.00	10.00	10.00	10.00
683	NYSE	AUB	Thu, Sep 23, 1999	9.92	9.92	9.83	9.83
682	NYSE	AUB	Wed, Sep 22, 1999	10.00	10.00	9.83	9.92
681	NYSE	AUB	Tue, Sep 21, 1999	10.00	10.25	9.83	9.92
680	NYSE	AUB	Mon, Sep 20, 1999	10.00	10.00	10.00	10.00
679	NYSE	AUB	Fri, Sep 17, 1999	10.00	10.00	10.00	10.00
678	NYSE	AUB	Thu, Sep 16, 1999	10.00	10.00	10.00	10.00
677	NYSE	AUB	Wed, Sep 15, 1999	10.42	10.42	10.17	10.17
676	NYSE	AUB	Tue, Sep 14, 1999	10.00	10.00	10.00	10.00
675	NYSE	AUB	Mon, Sep 13, 1999	10.00	10.04	10.00	10.04
674	NYSE	AUB	Thu, Sep 9, 1999	10.00	10.00	10.00	10.00
673	NYSE	AUB	Tue, Sep 7, 1999	10.17	10.33	10.17	10.17
672	NYSE	AUB	Fri, Sep 3, 1999	10.42	10.42	9.83	10.00
671	NYSE	AUB	Thu, Sep 2, 1999	10.58	10.58	10.58	10.58
670	NYSE	AUB	Tue, Aug 31, 1999	10.42	10.42	10.42	10.42
669	NYSE	AUB	Mon, Aug 30, 1999	10.33	10.33	10.33	10.33
668	NYSE	AUB	Wed, Aug 25, 1999	10.33	10.33	10.00	10.00
667	NYSE	AUB	Tue, Aug 24, 1999	10.42	10.42	10.33	10.33
666	NYSE	AUB	Mon, Aug 23, 1999	10.50	10.50	10.50	10.50
665	NYSE	AUB	Fri, Aug 20, 1999	10.83	10.83	10.83	10.83
664	NYSE	AUB	Thu, Aug 19, 1999	10.67	10.67	10.67	10.67
663	NYSE	AUB	Wed, Aug 18, 1999	10.50	10.50	10.33	10.33
662	NYSE	AUB	Tue, Aug 17, 1999	11.00	11.17	11.00	11.17
661	NYSE	AUB	Fri, Aug 13, 1999	10.50	10.67	10.50	10.67
660	NYSE	AUB	Thu, Aug 12, 1999	11.67	11.67	10.50	10.50
659	NYSE	AUB	Wed, Aug 11, 1999	11.33	11.67	11.33	11.33
658	NYSE	AUB	Tue, Aug 10, 1999	10.58	10.58	10.58	10.58
657	NYSE	AUB	Mon, Aug 9, 1999	11.08	11.33	11.00	11.00
656	NYSE	AUB	Wed, Aug 4, 1999	10.67	10.67	10.67	10.67
655	NYSE	AUB	Fri, Jul 30, 1999	11.33	11.33	11.33	11.33
654	NYSE	AUB	Thu, Jul 29, 1999	11.33	11.33	11.33	11.33
653	NYSE	AUB	Wed, Jul 28, 1999	11.33	11.33	11.33	11.33
652	NYSE	AUB	Tue, Jul 27, 1999	10.67	11.17	10.67	11.17
651	NYSE	AUB	Mon, Jul 26, 1999	11.25	11.25	10.67	10.67
650	NYSE	AUB	Fri, Jul 23, 1999	11.42	11.42	11.42	11.42
649	NYSE	AUB	Wed, Jul 21, 1999	11.33	11.33	10.92	11.19
648	NYSE	AUB	Tue, Jul 20, 1999	11.33	11.33	11.33	11.33
647	NYSE	AUB	Mon, Jul 19, 1999	11.42	11.42	11.33	11.33
646	NYSE	AUB	Fri, Jul 16, 1999	11.42	11.67	11.42	11.42
645	NYSE	AUB	Thu, Jul 15, 1999	11.42	11.63	11.42	11.63
644	NYSE	AUB	Tue, Jul 13, 1999	11.83	11.83	11.83	11.83
643	NYSE	AUB	Mon, Jul 12, 1999	11.67	11.67	11.58	11.58
642	NYSE	AUB	Fri, Jul 9, 1999	11.92	11.92	11.67	11.67
641	NYSE	AUB	Thu, Jul 8, 1999	12.67	12.67	12.67	12.67
640	NYSE	AUB	Wed, Jul 7, 1999	12.00	12.00	12.00	12.00
639	NYSE	AUB	Tue, Jul 6, 1999	12.33	12.33	12.00	12.00
638	NYSE	AUB	Thu, Jul 1, 1999	12.50	12.50	12.42	12.42
637	NYSE	AUB	Wed, Jun 30, 1999	12.75	12.75	12.75	12.75
636	NYSE	AUB	Tue, Jun 29, 1999	12.50	12.50	12.00	12.00
635	NYSE	AUB	Mon, Jun 28, 1999	12.58	12.58	12.58	12.58
634	NYSE	AUB	Fri, Jun 25, 1999	12.58	12.58	12.58	12.58
633	NYSE	AUB	Thu, Jun 24, 1999	12.67	12.67	12.67	12.67
632	NYSE	AUB	Wed, Jun 23, 1999	12.67	12.83	12.50	12.83
631	NYSE	AUB	Tue, Jun 22, 1999	12.58	12.58	12.58	12.58
630	NYSE	AUB	Mon, Jun 21, 1999	12.67	12.67	12.67	12.67
629	NYSE	AUB	Fri, Jun 18, 1999	12.50	12.50	12.50	12.50
628	NYSE	AUB	Thu, Jun 17, 1999	12.67	12.67	12.50	12.50
627	NYSE	AUB	Wed, Jun 16, 1999	12.50	12.75	12.50	12.67
626	NYSE	AUB	Tue, Jun 15, 1999	12.58	12.75	12.50	12.67
625	NYSE	AUB	Fri, Jun 11, 1999	12.67	12.67	12.67	12.67
624	NYSE	AUB	Thu, Jun 10, 1999	12.67	12.67	12.67	12.67
623	NYSE	AUB	Wed, Jun 9, 1999	12.67	12.67	12.67	12.67
622	NYSE	AUB	Tue, Jun 8, 1999	12.83	12.83	12.67	12.67
621	NYSE	AUB	Mon, Jun 7, 1999	12.33	12.83	12.33	12.67
620	NYSE	AUB	Fri, Jun 4, 1999	12.17	12.50	12.17	12.25
619	NYSE	AUB	Thu, Jun 3, 1999	12.00	12.33	12.00	12.00
618	NYSE	AUB	Wed, Jun 2, 1999	12.00	12.00	12.00	12.00
617	NYSE	AUB	Tue, Jun 1, 1999	11.58	11.75	11.00	11.75
616	NYSE	AUB	Fri, May 28, 1999	11.00	11.00	11.00	11.00
615	NYSE	AUB	Wed, May 26, 1999	10.71	11.17	10.71	11.17
614	NYSE	AUB	Tue, May 25, 1999	10.58	10.58	10.54	10.54
613	NYSE	AUB	Mon, May 24, 1999	10.50	10.50	10.50	10.50
612	NYSE	AUB	Fri, May 21, 1999	10.71	10.71	10.67	10.67
611	NYSE	AUB	Thu, May 20, 1999	11.17	11.17	10.67	10.67
610	NYSE	AUB	Wed, May 19, 1999	11.33	11.33	11.33	11.33
609	NYSE	AUB	Tue, May 18, 1999	12.00	12.00	11.50	11.50
608	NYSE	AUB	Fri, May 14, 1999	12.17	12.17	12.00	12.00
607	NYSE	AUB	Thu, May 13, 1999	12.50	12.50	12.17	12.17
606	NYSE	AUB	Wed, May 12, 1999	12.17	12.17	12.17	12.17
605	NYSE	AUB	Tue, May 11, 1999	12.17	12.63	12.17	12.63
604	NYSE	AUB	Mon, May 10, 1999	12.17	12.17	12.17	12.17
603	NYSE	AUB	Fri, May 7, 1999	12.08	12.38	12.08	12.17
602	NYSE	AUB	Thu, May 6, 1999	12.08	12.38	12.08	12.38
601	NYSE	AUB	Wed, May 5, 1999	12.17	12.50	12.17	12.50
600	NYSE	AUB	Tue, May 4, 1999	12.17	12.69	12.17	12.69
599	NYSE	AUB	Tue, Apr 27, 1999	12.71	12.71	12.71	12.71
598	NYSE	AUB	Mon, Apr 26, 1999	13.33	13.33	13.33	13.33
597	NYSE	AUB	Fri, Apr 23, 1999	13.17	13.17	13.17	13.17
596	NYSE	AUB	Thu, Apr 22, 1999	13.00	13.33	13.00	13.17
595	NYSE	AUB	Wed, Apr 21, 1999	12.42	13.08	12.17	13.08
594	NYSE	AUB	Tue, Apr 20, 1999	12.00	12.33	12.00	12.25
593	NYSE	AUB	Mon, Apr 19, 1999	11.67	12.00	11.67	12.00
592	NYSE	AUB	Fri, Apr 16, 1999	11.67	11.75	11.67	11.75
591	NYSE	AUB	Thu, Apr 15, 1999	11.00	11.83	10.92	11.75
590	NYSE	AUB	Wed, Apr 14, 1999	12.00	12.00	11.33	11.33
589	NYSE	AUB	Tue, Apr 13, 1999	11.67	11.67	11.67	11.67
588	NYSE	AUB	Mon, Apr 12, 1999	12.00	12.00	11.67	12.00
587	NYSE	AUB	Fri, Apr 9, 1999	11.92	11.92	11.92	11.92
586	NYSE	AUB	Thu, Apr 8, 1999	11.67	11.83	11.67	11.83
585	NYSE	AUB	Wed, Apr 7, 1999	11.67	11.67	11.67	11.67
584	NYSE	AUB	Tue, Apr 6, 1999	11.67	11.67	11.67	11.67
583	NYSE	AUB	Mon, Apr 5, 1999	11.75	11.75	11.67	11.67
582	NYSE	AUB	Thu, Apr 1, 1999	12.00	12.00	11.33	11.33
581	NYSE	AUB	Wed, Mar 31, 1999	12.25	12.58	12.00	12.33
580	NYSE	AUB	Tue, Mar 30, 1999	12.33	12.33	12.17	12.17
579	NYSE	AUB	Mon, Mar 29, 1999	12.00	12.00	12.00	12.00
578	NYSE	AUB	Fri, Mar 26, 1999	12.00	12.50	12.00	12.33
577	NYSE	AUB	Thu, Mar 25, 1999	12.63	12.63	12.33	12.33
576	NYSE	AUB	Wed, Mar 24, 1999	12.00	12.00	12.00	12.00
575	NYSE	AUB	Mon, Mar 22, 1999	12.17	12.17	12.00	12.17
574	NYSE	AUB	Fri, Mar 19, 1999	12.17	12.17	11.67	12.17
573	NYSE	AUB	Thu, Mar 18, 1999	11.67	11.67	11.67	11.67
572	NYSE	AUB	Wed, Mar 17, 1999	11.92	11.92	11.67	11.67
571	NYSE	AUB	Mon, Mar 15, 1999	11.92	11.92	11.92	11.92
570	NYSE	AUB	Thu, Mar 11, 1999	12.42	12.42	11.92	11.92
569	NYSE	AUB	Wed, Mar 10, 1999	11.92	12.42	11.92	12.42
568	NYSE	AUB	Tue, Mar 9, 1999	12.33	12.33	11.67	11.67
567	NYSE	AUB	Mon, Mar 8, 1999	12.00	12.00	12.00	12.00
566	NYSE	AUB	Fri, Mar 5, 1999	12.00	12.00	12.00	12.00
565	NYSE	AUB	Wed, Mar 3, 1999	12.08	12.25	12.08	12.25
564	NYSE	AUB	Tue, Mar 2, 1999	12.00	12.08	12.00	12.08
563	NYSE	AUB	Mon, Mar 1, 1999	12.08	12.08	12.00	12.00
562	NYSE	AUB	Fri, Feb 26, 1999	12.00	12.00	12.00	12.00
561	NYSE	AUB	Thu, Feb 25, 1999	11.67	12.67	11.67	12.67
560	NYSE	AUB	Wed, Feb 24, 1999	11.50	11.83	11.50	11.83
559	NYSE	AUB	Tue, Feb 23, 1999	11.50	11.50	11.50	11.50
558	NYSE	AUB	Fri, Feb 19, 1999	10.67	11.50	10.67	11.50
557	NYSE	AUB	Thu, Feb 18, 1999	10.83	10.83	10.83	10.83
556	NYSE	AUB	Wed, Feb 17, 1999	10.75	10.83	10.42	10.83
555	NYSE	AUB	Tue, Feb 16, 1999	10.67	10.67	10.33	10.33
554	NYSE	AUB	Fri, Feb 12, 1999	10.42	10.42	10.42	10.42
553	NYSE	AUB	Thu, Feb 11, 1999	10.08	10.33	10.00	10.17
552	NYSE	AUB	Wed, Feb 10, 1999	10.08	10.17	9.58	9.58
551	NYSE	AUB	Tue, Feb 9, 1999	10.67	10.67	10.08	10.08
550	NYSE	AUB	Mon, Feb 8, 1999	10.67	10.67	10.33	10.33
549	NYSE	AUB	Fri, Feb 5, 1999	10.17	10.17	10.00	10.00
548	NYSE	AUB	Thu, Feb 4, 1999	10.17	10.17	10.17	10.17
547	NYSE	AUB	Wed, Feb 3, 1999	10.17	10.17	10.17	10.17
546	NYSE	AUB	Tue, Feb 2, 1999	10.67	10.67	10.33	10.33
545	NYSE	AUB	Mon, Feb 1, 1999	11.00	11.00	10.67	10.67
544	NYSE	AUB	Fri, Jan 29, 1999	11.00	11.17	11.00	11.00
543	NYSE	AUB	Thu, Jan 28, 1999	11.00	11.67	10.67	10.67
542	NYSE	AUB	Wed, Jan 27, 1999	10.83	10.83	10.83	10.83
541	NYSE	AUB	Tue, Jan 26, 1999	10.83	11.00	10.83	11.00
540	NYSE	AUB	Mon, Jan 25, 1999	10.67	11.92	10.67	11.50
539	NYSE	AUB	Fri, Jan 22, 1999	10.83	10.92	10.67	10.67
538	NYSE	AUB	Wed, Jan 20, 1999	10.67	10.67	10.67	10.67
537	NYSE	AUB	Tue, Jan 19, 1999	10.67	10.67	10.67	10.67
536	NYSE	AUB	Fri, Jan 15, 1999	10.75	10.83	10.67	10.83
535	NYSE	AUB	Wed, Jan 13, 1999	11.00	11.00	10.83	10.83
534	NYSE	AUB	Mon, Jan 11, 1999	11.33	11.33	11.33	11.33
533	NYSE	AUB	Fri, Jan 8, 1999	10.67	11.33	10.67	11.33
532	NYSE	AUB	Thu, Jan 7, 1999	11.33	11.42	11.33	11.33
531	NYSE	AUB	Wed, Jan 6, 1999	10.67	11.88	10.67	11.88
530	NYSE	AUB	Tue, Jan 5, 1999	11.00	11.00	10.67	10.67
529	NYSE	AUB	Mon, Jan 4, 1999	11.00	11.17	11.00	11.17
528	NYSE	AUB	Wed, Dec 30, 1998	11.00	11.67	11.00	11.67
527	NYSE	AUB	Tue, Dec 29, 1998	11.33	11.33	11.00	11.00
526	NYSE	AUB	Thu, Dec 24, 1998	11.33	11.33	11.33	11.33
525	NYSE	AUB	Wed, Dec 23, 1998	11.33	11.33	11.33	11.33
524	NYSE	AUB	Tue, Dec 22, 1998	12.00	13.50	11.08	11.08
523	NYSE	AUB	Mon, Dec 21, 1998	12.00	12.00	11.00	11.33
522	NYSE	AUB	Thu, Dec 17, 1998	12.75	12.75	12.75	12.75
521	NYSE	AUB	Fri, Dec 11, 1998	12.25	12.33	12.00	12.00
520	NYSE	AUB	Thu, Dec 10, 1998	11.33	11.33	11.33	11.33
519	NYSE	AUB	Wed, Dec 9, 1998	11.33	11.96	11.33	11.96
518	NYSE	AUB	Mon, Dec 7, 1998	11.00	12.00	11.00	12.00
517	NYSE	AUB	Fri, Dec 4, 1998	12.67	12.67	12.67	12.67
516	NYSE	AUB	Thu, Dec 3, 1998	11.92	12.33	11.00	11.00
515	NYSE	AUB	Wed, Dec 2, 1998	11.67	11.92	11.00	11.00
514	NYSE	AUB	Tue, Dec 1, 1998	11.67	11.67	10.67	10.67
513	NYSE	AUB	Wed, Nov 25, 1998	11.58	11.58	11.58	11.58
512	NYSE	AUB	Tue, Nov 24, 1998	11.33	11.33	11.33	11.33
511	NYSE	AUB	Mon, Nov 23, 1998	11.33	11.33	11.33	11.33
510	NYSE	AUB	Fri, Nov 20, 1998	11.00	11.00	11.00	11.00
509	NYSE	AUB	Wed, Nov 18, 1998	11.17	11.17	11.17	11.17
508	NYSE	AUB	Tue, Nov 17, 1998	11.00	11.00	11.00	11.00
507	NYSE	AUB	Mon, Nov 16, 1998	11.58	11.58	11.33	11.33
506	NYSE	AUB	Fri, Nov 13, 1998	11.33	11.46	11.33	11.46
505	NYSE	AUB	Wed, Nov 11, 1998	11.58	11.58	11.50	11.50
504	NYSE	AUB	Tue, Nov 10, 1998	11.42	11.42	11.42	11.42
503	NYSE	AUB	Mon, Nov 9, 1998	11.42	11.42	11.42	11.42
502	NYSE	AUB	Thu, Nov 5, 1998	11.33	11.33	11.25	11.33
501	NYSE	AUB	Wed, Nov 4, 1998	10.83	11.25	10.83	11.25
500	NYSE	AUB	Mon, Nov 2, 1998	10.83	11.33	10.83	10.83
499	NYSE	AUB	Fri, Oct 30, 1998	10.67	11.17	10.67	10.83
498	NYSE	AUB	Thu, Oct 29, 1998	11.33	11.33	11.33	11.33
497	NYSE	AUB	Wed, Oct 28, 1998	11.33	11.50	11.00	11.00
496	NYSE	AUB	Tue, Oct 27, 1998	12.33	12.33	9.67	10.75
495	NYSE	AUB	Mon, Oct 26, 1998	11.83	12.00	11.83	12.00
494	NYSE	AUB	Fri, Oct 23, 1998	12.33	12.33	12.00	12.00
493	NYSE	AUB	Thu, Oct 22, 1998	12.04	12.04	12.04	12.04
492	NYSE	AUB	Wed, Oct 21, 1998	12.00	12.00	12.00	12.00
491	NYSE	AUB	Tue, Oct 20, 1998	11.33	12.00	11.33	12.00
490	NYSE	AUB	Fri, Oct 16, 1998	11.67	11.67	11.50	11.67
489	NYSE	AUB	Thu, Oct 15, 1998	11.67	11.67	11.33	11.33
488	NYSE	AUB	Tue, Oct 13, 1998	11.67	11.67	11.67	11.67
487	NYSE	AUB	Fri, Oct 9, 1998	11.00	11.67	11.00	11.67
486	NYSE	AUB	Thu, Oct 8, 1998	11.17	11.17	11.17	11.17
485	NYSE	AUB	Wed, Oct 7, 1998	11.17	11.17	11.17	11.17
484	NYSE	AUB	Tue, Oct 6, 1998	11.42	11.67	11.33	11.67
483	NYSE	AUB	Mon, Oct 5, 1998	11.67	11.67	11.00	11.00
482	NYSE	AUB	Fri, Oct 2, 1998	12.00	12.00	12.00	12.00
481	NYSE	AUB	Thu, Oct 1, 1998	12.33	12.33	12.33	12.33
480	NYSE	AUB	Wed, Sep 30, 1998	12.00	12.00	12.00	12.00
479	NYSE	AUB	Tue, Sep 29, 1998	12.58	12.58	12.58	12.58
478	NYSE	AUB	Mon, Sep 28, 1998	12.50	12.50	12.50	12.50
477	NYSE	AUB	Fri, Sep 25, 1998	12.67	12.67	12.67	12.67
476	NYSE	AUB	Thu, Sep 24, 1998	12.67	12.67	12.17	12.17
475	NYSE	AUB	Wed, Sep 23, 1998	12.33	12.33	12.33	12.33
474	NYSE	AUB	Tue, Sep 22, 1998	12.33	12.33	12.33	12.33
473	NYSE	AUB	Mon, Sep 21, 1998	12.33	12.33	12.33	12.33
472	NYSE	AUB	Fri, Sep 18, 1998	11.83	11.83	11.83	11.83
471	NYSE	AUB	Tue, Sep 15, 1998	12.00	12.17	11.83	12.17
470	NYSE	AUB	Mon, Sep 14, 1998	12.00	12.25	12.00	12.25
469	NYSE	AUB	Fri, Sep 11, 1998	12.08	12.08	12.00	12.00
468	NYSE	AUB	Thu, Sep 10, 1998	12.33	12.33	12.33	12.33
467	NYSE	AUB	Tue, Sep 8, 1998	12.00	12.00	12.00	12.00
466	NYSE	AUB	Fri, Sep 4, 1998	12.17	12.33	12.17	12.33
465	NYSE	AUB	Thu, Sep 3, 1998	12.17	12.33	12.00	12.33
464	NYSE	AUB	Wed, Sep 2, 1998	12.00	12.33	11.83	12.08
463	NYSE	AUB	Tue, Sep 1, 1998	12.67	12.67	11.67	12.00
462	NYSE	AUB	Mon, Aug 31, 1998	13.42	13.42	13.00	13.00
461	NYSE	AUB	Thu, Aug 27, 1998	13.83	13.83	13.83	13.83
460	NYSE	AUB	Wed, Aug 26, 1998	13.50	13.58	13.33	13.33
459	NYSE	AUB	Tue, Aug 25, 1998	13.33	13.33	13.33	13.33
458	NYSE	AUB	Mon, Aug 24, 1998	13.67	13.83	13.67	13.67
457	NYSE	AUB	Fri, Aug 21, 1998	13.67	13.67	13.33	13.33
456	NYSE	AUB	Thu, Aug 20, 1998	13.50	13.50	13.33	13.33
455	NYSE	AUB	Wed, Aug 19, 1998	13.58	13.58	13.33	13.33
454	NYSE	AUB	Tue, Aug 18, 1998	13.83	13.83	13.83	13.83
453	NYSE	AUB	Thu, Aug 13, 1998	13.50	13.67	13.50	13.67
452	NYSE	AUB	Wed, Aug 12, 1998	13.67	13.67	13.67	13.67
451	NYSE	AUB	Tue, Aug 11, 1998	13.67	13.67	13.33	13.33
450	NYSE	AUB	Mon, Aug 10, 1998	13.58	13.75	13.58	13.58
449	NYSE	AUB	Thu, Aug 6, 1998	13.92	13.92	13.42	13.58
448	NYSE	AUB	Wed, Aug 5, 1998	13.58	13.58	13.58	13.58
447	NYSE	AUB	Tue, Aug 4, 1998	14.50	14.50	13.58	13.58
446	NYSE	AUB	Mon, Aug 3, 1998	14.00	14.00	14.00	14.00
445	NYSE	AUB	Fri, Jul 31, 1998	14.42	14.50	14.42	14.50
444	NYSE	AUB	Thu, Jul 30, 1998	13.75	14.50	13.75	14.50
443	NYSE	AUB	Wed, Jul 29, 1998	14.92	14.92	13.33	13.33
442	NYSE	AUB	Tue, Jul 28, 1998	15.17	15.17	14.75	14.75
441	NYSE	AUB	Mon, Jul 27, 1998	15.33	15.33	15.17	15.17
440	NYSE	AUB	Fri, Jul 24, 1998	15.00	15.33	15.00	15.17
439	NYSE	AUB	Thu, Jul 23, 1998	15.33	15.33	15.33	15.33
438	NYSE	AUB	Wed, Jul 22, 1998	15.17	15.17	15.17	15.17
437	NYSE	AUB	Tue, Jul 21, 1998	13.42	15.17	13.42	15.17
436	NYSE	AUB	Mon, Jul 20, 1998	13.33	13.83	13.33	13.83
435	NYSE	AUB	Fri, Jul 17, 1998	12.83	12.83	12.83	12.83
434	NYSE	AUB	Thu, Jul 16, 1998	13.33	13.33	13.33	13.33
433	NYSE	AUB	Wed, Jul 15, 1998	13.00	13.83	13.00	13.83
432	NYSE	AUB	Tue, Jul 14, 1998	14.50	14.67	13.33	13.33
431	NYSE	AUB	Mon, Jul 13, 1998	14.67	14.67	14.67	14.67
430	NYSE	AUB	Fri, Jul 10, 1998	13.50	14.67	13.50	14.67
429	NYSE	AUB	Tue, Jul 7, 1998	13.67	14.33	13.67	14.33
428	NYSE	AUB	Mon, Jul 6, 1998	14.33	14.67	13.67	14.17
427	NYSE	AUB	Wed, Jul 1, 1998	14.67	14.67	14.38	14.67
426	NYSE	AUB	Tue, Jun 30, 1998	14.67	14.67	14.67	14.67
425	NYSE	AUB	Mon, Jun 29, 1998	14.67	14.67	14.67	14.67
424	NYSE	AUB	Fri, Jun 26, 1998	15.00	15.00	14.67	14.71
423	NYSE	AUB	Thu, Jun 25, 1998	14.83	15.00	14.83	15.00
422	NYSE	AUB	Wed, Jun 24, 1998	15.17	15.17	14.79	14.79
421	NYSE	AUB	Tue, Jun 23, 1998	15.17	15.17	15.17	15.17
420	NYSE	AUB	Mon, Jun 22, 1998	15.67	15.67	15.17	15.17
419	NYSE	AUB	Fri, Jun 19, 1998	15.67	15.67	15.67	15.67
418	NYSE	AUB	Thu, Jun 18, 1998	14.67	14.67	14.67	14.67
417	NYSE	AUB	Wed, Jun 17, 1998	15.33	15.33	15.25	15.33
416	NYSE	AUB	Tue, Jun 16, 1998	15.17	15.17	15.17	15.17
415	NYSE	AUB	Mon, Jun 15, 1998	15.00	15.67	15.00	15.33
414	NYSE	AUB	Fri, Jun 12, 1998	15.00	15.17	15.00	15.17
413	NYSE	AUB	Thu, Jun 11, 1998	15.00	15.00	15.00	15.00
412	NYSE	AUB	Wed, Jun 10, 1998	15.50	15.50	15.50	15.50
411	NYSE	AUB	Tue, Jun 9, 1998	15.50	15.67	14.67	14.67
410	NYSE	AUB	Mon, Jun 8, 1998	15.33	15.33	15.33	15.33
409	NYSE	AUB	Fri, Jun 5, 1998	15.00	15.17	15.00	15.08
408	NYSE	AUB	Thu, Jun 4, 1998	14.83	15.17	14.83	14.83
407	NYSE	AUB	Wed, Jun 3, 1998	15.00	15.00	14.67	15.00
406	NYSE	AUB	Tue, Jun 2, 1998	15.33	15.33	15.17	15.17
405	NYSE	AUB	Mon, Jun 1, 1998	15.04	15.33	15.04	15.33
404	NYSE	AUB	Thu, May 28, 1998	15.50	15.50	15.50	15.50
403	NYSE	AUB	Wed, May 27, 1998	14.67	14.83	14.67	14.83
402	NYSE	AUB	Tue, May 26, 1998	15.58	15.58	15.33	15.33
401	NYSE	AUB	Fri, May 22, 1998	15.42	15.42	15.42	15.42
400	NYSE	AUB	Thu, May 21, 1998	15.83	15.83	15.67	15.67
399	NYSE	AUB	Wed, May 20, 1998	15.67	15.67	15.67	15.67
398	NYSE	AUB	Tue, May 19, 1998	15.58	15.83	15.46	15.83
397	NYSE	AUB	Mon, May 18, 1998	15.50	15.58	15.00	15.58
396	NYSE	AUB	Fri, May 15, 1998	15.71	15.71	15.71	15.71
395	NYSE	AUB	Thu, May 14, 1998	15.04	15.17	15.04	15.17
394	NYSE	AUB	Wed, May 13, 1998	14.67	14.83	14.67	14.83
393	NYSE	AUB	Tue, May 12, 1998	14.33	14.33	14.33	14.33
392	NYSE	AUB	Mon, May 11, 1998	14.67	14.83	14.50	14.54
391	NYSE	AUB	Fri, May 8, 1998	14.83	14.83	14.33	14.33
390	NYSE	AUB	Thu, May 7, 1998	14.00	14.67	14.00	14.67
389	NYSE	AUB	Tue, May 5, 1998	14.33	14.67	14.00	14.67
388	NYSE	AUB	Mon, May 4, 1998	14.58	14.58	14.00	14.50
387	NYSE	AUB	Fri, May 1, 1998	14.75	14.83	14.00	14.83
386	NYSE	AUB	Thu, Apr 30, 1998	14.83	14.92	14.71	14.92
385	NYSE	AUB	Wed, Apr 29, 1998	14.83	14.92	14.52	14.67
384	NYSE	AUB	Tue, Apr 28, 1998	14.17	15.25	14.17	14.50
383	NYSE	AUB	Mon, Apr 27, 1998	14.33	14.33	13.83	13.83
382	NYSE	AUB	Fri, Apr 24, 1998	14.50	14.50	14.29	14.29
381	NYSE	AUB	Thu, Apr 23, 1998	15.17	15.17	15.17	15.17
380	NYSE	AUB	Wed, Apr 22, 1998	14.92	14.92	14.92	14.92
379	NYSE	AUB	Tue, Apr 21, 1998	14.67	14.67	14.67	14.67
378	NYSE	AUB	Fri, Apr 17, 1998	14.92	14.92	14.92	14.92
377	NYSE	AUB	Thu, Apr 16, 1998	14.75	14.75	14.75	14.75
376	NYSE	AUB	Wed, Apr 15, 1998	14.63	14.63	14.63	14.63
375	NYSE	AUB	Tue, Apr 14, 1998	14.63	14.92	14.33	14.75
374	NYSE	AUB	Mon, Apr 13, 1998	14.63	14.75	14.50	14.63
373	NYSE	AUB	Thu, Apr 9, 1998	14.29	14.58	14.29	14.29
372	NYSE	AUB	Wed, Apr 8, 1998	14.29	14.63	14.29	14.29
371	NYSE	AUB	Tue, Apr 7, 1998	14.67	14.67	14.50	14.50
370	NYSE	AUB	Mon, Apr 6, 1998	14.67	14.67	14.67	14.67
369	NYSE	AUB	Thu, Apr 2, 1998	14.67	14.67	14.67	14.67
368	NYSE	AUB	Wed, Apr 1, 1998	14.42	14.65	14.42	14.65
367	NYSE	AUB	Tue, Mar 31, 1998	14.75	14.75	14.33	14.33
366	NYSE	AUB	Wed, Mar 25, 1998	14.42	14.42	14.33	14.33
365	NYSE	AUB	Tue, Mar 24, 1998	14.67	14.83	14.42	14.83
364	NYSE	AUB	Mon, Mar 23, 1998	14.67	14.67	14.58	14.58
363	NYSE	AUB	Fri, Mar 20, 1998	14.42	14.58	14.42	14.50
362	NYSE	AUB	Thu, Mar 19, 1998	14.58	14.58	14.58	14.58
361	NYSE	AUB	Wed, Mar 18, 1998	14.54	14.54	14.54	14.54
360	NYSE	AUB	Tue, Mar 17, 1998	14.42	14.42	14.42	14.42
359	NYSE	AUB	Mon, Mar 16, 1998	14.54	14.54	14.54	14.54
358	NYSE	AUB	Fri, Mar 13, 1998	14.67	14.67	14.67	14.67
357	NYSE	AUB	Thu, Mar 12, 1998	14.67	14.73	14.67	14.67
356	NYSE	AUB	Wed, Mar 11, 1998	14.83	14.83	14.73	14.73
355	NYSE	AUB	Tue, Mar 10, 1998	14.67	14.67	14.67	14.67
354	NYSE	AUB	Fri, Mar 6, 1998	14.67	14.67	14.67	14.67
353	NYSE	AUB	Thu, Mar 5, 1998	14.67	14.67	14.67	14.67
352	NYSE	AUB	Tue, Mar 3, 1998	14.42	14.42	14.42	14.42
351	NYSE	AUB	Mon, Mar 2, 1998	14.33	14.50	14.33	14.33
350	NYSE	AUB	Thu, Feb 26, 1998	14.17	14.17	14.17	14.17
349	NYSE	AUB	Wed, Feb 25, 1998	13.88	13.88	13.88	13.88
348	NYSE	AUB	Mon, Feb 23, 1998	14.17	14.17	14.17	14.17
347	NYSE	AUB	Thu, Feb 19, 1998	13.88	14.08	13.88	14.08
346	NYSE	AUB	Wed, Feb 18, 1998	14.00	14.00	13.98	13.98
345	NYSE	AUB	Thu, Feb 12, 1998	13.63	13.63	13.63	13.63
344	NYSE	AUB	Wed, Feb 11, 1998	14.00	14.00	13.63	13.63
343	NYSE	AUB	Tue, Feb 10, 1998	13.83	13.83	13.83	13.83
342	NYSE	AUB	Mon, Feb 9, 1998	13.25	13.79	13.25	13.79
341	NYSE	AUB	Thu, Feb 5, 1998	13.75	13.79	13.42	13.42
340	NYSE	AUB	Wed, Feb 4, 1998	13.75	13.75	13.50	13.50
339	NYSE	AUB	Tue, Feb 3, 1998	14.33	14.33	13.54	13.63
338	NYSE	AUB	Mon, Feb 2, 1998	13.75	13.92	13.75	13.92
337	NYSE	AUB	Fri, Jan 30, 1998	13.67	13.67	13.50	13.50
336	NYSE	AUB	Thu, Jan 29, 1998	13.33	13.75	13.33	13.75
335	NYSE	AUB	Wed, Jan 28, 1998	13.75	13.75	13.54	13.54
334	NYSE	AUB	Tue, Jan 27, 1998	13.75	13.75	13.75	13.75
333	NYSE	AUB	Mon, Jan 26, 1998	13.75	13.75	13.75	13.75
332	NYSE	AUB	Tue, Jan 20, 1998	13.33	13.42	13.25	13.42
331	NYSE	AUB	Fri, Jan 16, 1998	13.58	13.83	13.33	13.33
330	NYSE	AUB	Thu, Jan 15, 1998	13.56	13.56	13.56	13.56
329	NYSE	AUB	Tue, Jan 13, 1998	13.92	13.92	13.63	13.63
328	NYSE	AUB	Mon, Jan 12, 1998	13.46	13.46	13.46	13.46
327	NYSE	AUB	Fri, Jan 9, 1998	13.83	14.00	13.50	13.50
326	NYSE	AUB	Thu, Jan 8, 1998	14.25	14.29	13.58	13.83
325	NYSE	AUB	Wed, Jan 7, 1998	14.25	14.50	14.25	14.50
324	NYSE	AUB	Tue, Jan 6, 1998	14.92	14.92	14.92	14.92
323	NYSE	AUB	Mon, Jan 5, 1998	14.42	14.42	14.42	14.42
322	NYSE	AUB	Wed, Dec 31, 1997	13.42	14.92	13.42	14.63
321	NYSE	AUB	Tue, Dec 30, 1997	13.42	13.42	13.42	13.42
320	NYSE	AUB	Mon, Dec 29, 1997	13.33	13.33	13.33	13.33
319	NYSE	AUB	Mon, Dec 22, 1997	13.33	13.33	13.08	13.08
318	NYSE	AUB	Fri, Dec 12, 1997	13.17	13.17	13.17	13.17
317	NYSE	AUB	Tue, Dec 9, 1997	13.04	13.04	13.04	13.04
316	NYSE	AUB	Mon, Dec 8, 1997	13.04	13.04	13.04	13.04
315	NYSE	AUB	Fri, Dec 5, 1997	12.75	13.25	12.75	13.25
314	NYSE	AUB	Thu, Dec 4, 1997	12.83	12.92	12.83	12.92
313	NYSE	AUB	Wed, Dec 3, 1997	12.71	12.83	12.71	12.83
312	NYSE	AUB	Tue, Dec 2, 1997	12.67	12.83	12.67	12.83
311	NYSE	AUB	Mon, Dec 1, 1997	12.83	12.83	12.83	12.83
310	NYSE	AUB	Tue, Nov 25, 1997	12.83	12.83	12.42	12.42
309	NYSE	AUB	Mon, Nov 24, 1997	12.63	12.83	12.63	12.83
308	NYSE	AUB	Thu, Nov 20, 1997	12.69	12.69	12.69	12.69
307	NYSE	AUB	Wed, Nov 19, 1997	12.69	12.69	12.69	12.69
306	NYSE	AUB	Mon, Nov 17, 1997	12.75	12.75	12.75	12.75
305	NYSE	AUB	Fri, Nov 14, 1997	12.67	12.75	12.58	12.58
304	NYSE	AUB	Thu, Nov 13, 1997	12.67	12.75	12.42	12.42
303	NYSE	AUB	Wed, Nov 12, 1997	12.67	12.67	12.67	12.67
302	NYSE	AUB	Tue, Nov 11, 1997	12.67	12.75	12.67	12.75
301	NYSE	AUB	Mon, Nov 10, 1997	12.50	12.75	12.33	12.75
300	NYSE	AUB	Fri, Nov 7, 1997	12.46	12.54	12.46	12.54
299	NYSE	AUB	Thu, Nov 6, 1997	12.67	12.67	12.67	12.67
298	NYSE	AUB	Tue, Nov 4, 1997	12.67	12.67	12.67	12.67
297	NYSE	AUB	Fri, Oct 31, 1997	12.25	12.58	12.25	12.58
296	NYSE	AUB	Wed, Oct 29, 1997	11.79	11.79	11.79	11.79
295	NYSE	AUB	Tue, Oct 28, 1997	11.75	11.92	11.67	11.92
294	NYSE	AUB	Mon, Oct 27, 1997	12.25	12.42	12.00	12.00
293	NYSE	AUB	Fri, Oct 24, 1997	12.67	12.67	12.67	12.67
292	NYSE	AUB	Thu, Oct 23, 1997	12.17	12.25	12.17	12.25
291	NYSE	AUB	Tue, Oct 21, 1997	12.83	12.83	12.83	12.83
290	NYSE	AUB	Mon, Oct 20, 1997	12.83	12.83	12.67	12.75
289	NYSE	AUB	Fri, Oct 17, 1997	12.83	12.83	12.54	12.54
288	NYSE	AUB	Thu, Oct 16, 1997	13.04	13.38	12.92	13.08
287	NYSE	AUB	Wed, Oct 15, 1997	12.83	13.17	12.67	13.17
286	NYSE	AUB	Tue, Oct 14, 1997	11.17	12.75	11.17	12.75
285	NYSE	AUB	Mon, Oct 13, 1997	11.17	11.17	11.00	11.00
284	NYSE	AUB	Fri, Oct 10, 1997	11.00	11.00	11.00	11.00
283	NYSE	AUB	Wed, Oct 8, 1997	11.00	11.00	11.00	11.00
282	NYSE	AUB	Mon, Oct 6, 1997	11.00	11.08	11.00	11.08
281	NYSE	AUB	Fri, Oct 3, 1997	11.00	11.00	11.00	11.00
280	NYSE	AUB	Thu, Oct 2, 1997	10.92	10.92	10.92	10.92
279	NYSE	AUB	Wed, Oct 1, 1997	11.42	11.42	11.17	11.17
278	NYSE	AUB	Tue, Sep 30, 1997	11.25	11.25	10.75	11.17
277	NYSE	AUB	Mon, Sep 29, 1997	10.58	10.58	10.58	10.58
276	NYSE	AUB	Thu, Sep 25, 1997	11.25	11.25	11.25	11.25
275	NYSE	AUB	Wed, Sep 24, 1997	11.17	11.17	11.17	11.17
274	NYSE	AUB	Tue, Sep 23, 1997	11.17	11.17	11.17	11.17
273	NYSE	AUB	Mon, Sep 22, 1997	11.00	11.00	11.00	11.00
272	NYSE	AUB	Fri, Sep 19, 1997	10.67	11.00	10.67	11.00
271	NYSE	AUB	Thu, Sep 18, 1997	10.67	10.67	10.17	10.33
270	NYSE	AUB	Wed, Sep 17, 1997	10.42	10.42	10.21	10.21
269	NYSE	AUB	Tue, Sep 16, 1997	10.67	10.67	10.67	10.67
268	NYSE	AUB	Mon, Sep 15, 1997	10.33	10.67	10.17	10.67
267	NYSE	AUB	Fri, Sep 12, 1997	9.83	10.42	9.83	10.42
266	NYSE	AUB	Thu, Sep 11, 1997	10.17	10.17	10.00	10.00
265	NYSE	AUB	Fri, Sep 5, 1997	10.00	10.00	10.00	10.00
264	NYSE	AUB	Thu, Sep 4, 1997	10.42	10.42	10.00	10.00
263	NYSE	AUB	Tue, Sep 2, 1997	9.92	9.92	9.92	9.92
262	NYSE	AUB	Fri, Aug 29, 1997	9.67	9.67	9.67	9.67
261	NYSE	AUB	Thu, Aug 28, 1997	10.17	10.17	10.00	10.00
260	NYSE	AUB	Wed, Aug 27, 1997	9.92	10.08	9.92	10.00
259	NYSE	AUB	Mon, Aug 25, 1997	10.33	10.33	10.33	10.33
258	NYSE	AUB	Fri, Aug 22, 1997	10.00	10.00	10.00	10.00
257	NYSE	AUB	Thu, Aug 21, 1997	9.67	9.67	9.67	9.67
256	NYSE	AUB	Tue, Aug 19, 1997	9.92	10.00	9.67	10.00
255	NYSE	AUB	Mon, Aug 18, 1997	9.67	9.92	9.67	9.92
254	NYSE	AUB	Wed, Aug 13, 1997	10.13	10.13	10.13	10.13
253	NYSE	AUB	Mon, Aug 11, 1997	9.92	9.92	9.92	9.92
252	NYSE	AUB	Wed, Aug 6, 1997	9.67	10.17	9.67	9.83
251	NYSE	AUB	Thu, Jul 31, 1997	10.17	10.17	10.00	10.00
250	NYSE	AUB	Tue, Jul 29, 1997	10.17	10.17	10.00	10.00
249	NYSE	AUB	Mon, Jul 28, 1997	10.17	10.17	10.17	10.17
248	NYSE	AUB	Fri, Jul 25, 1997	9.58	10.17	9.58	10.17
247	NYSE	AUB	Thu, Jul 24, 1997	10.08	10.17	9.67	10.17
246	NYSE	AUB	Wed, Jul 23, 1997	10.17	10.17	9.67	9.92
245	NYSE	AUB	Tue, Jul 22, 1997	10.17	10.17	10.00	10.00
244	NYSE	AUB	Mon, Jul 21, 1997	10.17	10.17	10.17	10.17
243	NYSE	AUB	Thu, Jul 17, 1997	10.25	10.25	10.25	10.25
242	NYSE	AUB	Wed, Jul 16, 1997	9.63	9.92	9.63	9.67
241	NYSE	AUB	Mon, Jul 14, 1997	10.17	10.17	9.83	9.83
240	NYSE	AUB	Fri, Jul 11, 1997	9.83	9.83	9.83	9.83
239	NYSE	AUB	Wed, Jul 9, 1997	10.17	10.17	9.83	10.17
238	NYSE	AUB	Thu, Jul 3, 1997	10.17	10.17	9.83	10.17
237	NYSE	AUB	Wed, Jul 2, 1997	10.00	10.00	10.00	10.00
236	NYSE	AUB	Tue, Jul 1, 1997	10.17	10.17	10.00	10.00
235	NYSE	AUB	Mon, Jun 30, 1997	10.17	10.17	10.17	10.17
234	NYSE	AUB	Thu, Jun 26, 1997	10.17	10.17	9.83	9.83
233	NYSE	AUB	Wed, Jun 25, 1997	9.83	10.17	9.83	10.17
232	NYSE	AUB	Tue, Jun 24, 1997	9.42	10.33	9.42	10.00
231	NYSE	AUB	Mon, Jun 23, 1997	9.33	9.42	9.33	9.42
230	NYSE	AUB	Fri, Jun 20, 1997	9.17	9.21	9.00	9.21
229	NYSE	AUB	Thu, Jun 19, 1997	9.17	9.17	9.17	9.17
228	NYSE	AUB	Wed, Jun 18, 1997	9.00	9.00	9.00	9.00
227	NYSE	AUB	Tue, Jun 17, 1997	8.92	8.92	8.92	8.92
226	NYSE	AUB	Mon, Jun 16, 1997	9.17	9.17	8.92	9.00
225	NYSE	AUB	Fri, Jun 13, 1997	9.17	9.17	9.00	9.00
224	NYSE	AUB	Wed, Jun 11, 1997	9.42	9.42	9.00	9.00
223	NYSE	AUB	Tue, Jun 10, 1997	8.50	9.33	8.50	9.17
222	NYSE	AUB	Mon, Jun 9, 1997	8.67	8.67	8.67	8.67
221	NYSE	AUB	Thu, Jun 5, 1997	8.67	8.67	8.33	8.33
220	NYSE	AUB	Wed, Jun 4, 1997	8.33	8.42	8.33	8.42
219	NYSE	AUB	Thu, May 29, 1997	8.42	8.42	8.33	8.33
218	NYSE	AUB	Tue, May 27, 1997	8.33	8.33	8.33	8.33
217	NYSE	AUB	Fri, May 23, 1997	8.50	8.50	8.50	8.50
216	NYSE	AUB	Thu, May 22, 1997	8.33	8.33	8.33	8.33
215	NYSE	AUB	Thu, May 15, 1997	8.42	8.42	8.42	8.42
214	NYSE	AUB	Tue, May 13, 1997	8.42	8.42	8.42	8.42
213	NYSE	AUB	Wed, May 7, 1997	8.50	8.58	8.50	8.58
212	NYSE	AUB	Mon, May 5, 1997	8.50	8.50	8.50	8.50
211	NYSE	AUB	Thu, May 1, 1997	8.42	8.50	8.42	8.50
210	NYSE	AUB	Wed, Apr 30, 1997	8.17	8.17	8.17	8.17
209	NYSE	AUB	Mon, Apr 28, 1997	8.33	8.42	8.25	8.42
208	NYSE	AUB	Fri, Apr 25, 1997	8.50	8.50	8.50	8.50
207	NYSE	AUB	Wed, Apr 23, 1997	8.42	8.42	8.42	8.42
206	NYSE	AUB	Tue, Apr 22, 1997	8.38	8.50	8.17	8.50
205	NYSE	AUB	Fri, Apr 18, 1997	8.50	8.50	8.17	8.21
204	NYSE	AUB	Thu, Apr 17, 1997	8.50	8.50	8.50	8.50
203	NYSE	AUB	Wed, Apr 16, 1997	8.17	8.17	8.17	8.17
202	NYSE	AUB	Tue, Apr 15, 1997	8.17	8.17	8.17	8.17
201	NYSE	AUB	Mon, Apr 14, 1997	8.42	8.42	8.42	8.42
200	NYSE	AUB	Fri, Apr 11, 1997	8.33	8.42	8.21	8.42
199	NYSE	AUB	Wed, Apr 9, 1997	8.08	8.08	8.08	8.08
198	NYSE	AUB	Fri, Apr 4, 1997	8.50	8.50	8.50	8.50
197	NYSE	AUB	Thu, Apr 3, 1997	8.42	8.58	8.25	8.42
196	NYSE	AUB	Wed, Apr 2, 1997	8.42	8.42	8.42	8.42
195	NYSE	AUB	Tue, Apr 1, 1997	8.75	8.75	8.75	8.75
194	NYSE	AUB	Mon, Mar 31, 1997	8.58	8.58	8.50	8.50
193	NYSE	AUB	Tue, Mar 25, 1997	8.50	8.50	8.50	8.50
192	NYSE	AUB	Mon, Mar 24, 1997	8.75	8.75	8.75	8.75
191	NYSE	AUB	Thu, Mar 20, 1997	8.58	8.58	8.58	8.58
190	NYSE	AUB	Wed, Mar 19, 1997	8.50	8.50	8.50	8.50
189	NYSE	AUB	Mon, Mar 17, 1997	8.42	8.42	8.42	8.42
188	NYSE	AUB	Wed, Mar 12, 1997	8.58	8.58	8.58	8.58
187	NYSE	AUB	Tue, Mar 11, 1997	8.42	8.42	8.42	8.42
186	NYSE	AUB	Tue, Mar 4, 1997	8.42	8.42	8.42	8.42
185	NYSE	AUB	Mon, Mar 3, 1997	8.67	8.67	8.50	8.50
184	NYSE	AUB	Fri, Feb 28, 1997	8.75	8.75	8.75	8.75
183	NYSE	AUB	Thu, Feb 27, 1997	8.75	8.75	8.50	8.50
182	NYSE	AUB	Wed, Feb 26, 1997	8.50	8.50	8.50	8.50
181	NYSE	AUB	Tue, Feb 25, 1997	8.42	8.42	8.42	8.42
180	NYSE	AUB	Mon, Feb 24, 1997	8.75	8.75	8.67	8.67
179	NYSE	AUB	Thu, Feb 20, 1997	8.75	8.75	8.75	8.75
178	NYSE	AUB	Wed, Feb 19, 1997	8.67	8.73	8.58	8.73
177	NYSE	AUB	Fri, Feb 14, 1997	8.58	8.58	8.42	8.42
176	NYSE	AUB	Tue, Feb 11, 1997	8.67	8.67	8.50	8.50
175	NYSE	AUB	Mon, Feb 10, 1997	8.75	8.75	8.75	8.75
174	NYSE	AUB	Fri, Feb 7, 1997	8.67	8.75	8.67	8.67
173	NYSE	AUB	Tue, Feb 4, 1997	8.50	8.67	8.50	8.67
172	NYSE	AUB	Mon, Feb 3, 1997	8.75	8.75	8.75	8.75
171	NYSE	AUB	Mon, Jan 27, 1997	8.33	8.58	8.33	8.58
170	NYSE	AUB	Wed, Jan 22, 1997	8.42	8.42	8.42	8.42
169	NYSE	AUB	Thu, Jan 16, 1997	8.75	8.75	8.75	8.75
168	NYSE	AUB	Wed, Jan 15, 1997	8.71	8.71	8.33	8.33
167	NYSE	AUB	Tue, Jan 14, 1997	8.33	8.58	8.33	8.58
166	NYSE	AUB	Mon, Jan 13, 1997	8.75	8.75	8.67	8.67
165	NYSE	AUB	Fri, Jan 10, 1997	8.44	8.44	8.44	8.44
164	NYSE	AUB	Thu, Jan 9, 1997	8.44	8.44	8.44	8.44
163	NYSE	AUB	Wed, Jan 8, 1997	8.75	8.75	8.58	8.75
162	NYSE	AUB	Tue, Jan 7, 1997	8.33	8.75	8.33	8.75
161	NYSE	AUB	Mon, Jan 6, 1997	8.33	8.33	8.33	8.33
160	NYSE	AUB	Fri, Jan 3, 1997	8.33	8.67	8.33	8.67
159	NYSE	AUB	Thu, Jan 2, 1997	8.33	8.33	8.33	8.33
158	NYSE	AUB	Mon, Dec 30, 1996	8.33	8.33	8.33	8.33
157	NYSE	AUB	Mon, Dec 23, 1996	8.75	8.75	8.33	8.33
156	NYSE	AUB	Fri, Dec 20, 1996	8.40	8.40	8.40	8.40
155	NYSE	AUB	Thu, Dec 19, 1996	8.58	8.58	8.58	8.58
154	NYSE	AUB	Wed, Dec 18, 1996	8.33	8.33	8.33	8.33
153	NYSE	AUB	Tue, Dec 17, 1996	8.58	8.58	8.58	8.58
152	NYSE	AUB	Mon, Dec 16, 1996	8.33	8.42	8.33	8.33
151	NYSE	AUB	Fri, Dec 13, 1996	8.33	8.33	8.33	8.33
150	NYSE	AUB	Thu, Dec 12, 1996	8.58	8.58	8.58	8.58
149	NYSE	AUB	Fri, Dec 6, 1996	8.33	8.33	8.33	8.33
148	NYSE	AUB	Wed, Dec 4, 1996	8.58	8.58	8.58	8.58
147	NYSE	AUB	Tue, Dec 3, 1996	8.33	8.33	8.33	8.33
146	NYSE	AUB	Wed, Nov 27, 1996	8.33	8.33	8.33	8.33
145	NYSE	AUB	Tue, Nov 26, 1996	8.46	8.58	8.33	8.33
144	NYSE	AUB	Thu, Nov 21, 1996	8.33	8.58	8.33	8.46
143	NYSE	AUB	Tue, Nov 19, 1996	8.42	8.42	8.42	8.42
142	NYSE	AUB	Mon, Nov 18, 1996	8.33	8.33	8.33	8.33
141	NYSE	AUB	Thu, Nov 14, 1996	8.33	8.33	8.33	8.33
140	NYSE	AUB	Wed, Nov 13, 1996	8.33	8.33	8.33	8.33
139	NYSE	AUB	Tue, Nov 12, 1996	8.58	8.58	8.33	8.54
138	NYSE	AUB	Fri, Nov 8, 1996	8.46	8.58	8.46	8.58
137	NYSE	AUB	Thu, Nov 7, 1996	8.33	8.46	8.33	8.46
136	NYSE	AUB	Wed, Nov 6, 1996	8.33	8.33	8.33	8.33
135	NYSE	AUB	Tue, Nov 5, 1996	8.33	8.33	8.33	8.33
134	NYSE	AUB	Fri, Oct 25, 1996	8.67	8.67	8.67	8.67
133	NYSE	AUB	Wed, Oct 23, 1996	8.67	8.67	8.67	8.67
132	NYSE	AUB	Tue, Oct 22, 1996	8.58	8.58	8.38	8.42
131	NYSE	AUB	Mon, Oct 21, 1996	8.33	8.33	8.33	8.33
130	NYSE	AUB	Fri, Oct 18, 1996	8.46	8.46	8.46	8.46
129	NYSE	AUB	Thu, Oct 17, 1996	8.33	8.58	8.33	8.58
128	NYSE	AUB	Tue, Oct 15, 1996	8.33	8.33	8.33	8.33
127	NYSE	AUB	Thu, Oct 10, 1996	8.67	8.67	8.50	8.50
126	NYSE	AUB	Tue, Sep 24, 1996	8.33	8.33	8.33	8.33
125	NYSE	AUB	Wed, Sep 18, 1996	8.25	8.25	8.25	8.25
124	NYSE	AUB	Mon, Sep 16, 1996	8.25	8.33	8.25	8.33
123	NYSE	AUB	Fri, Sep 13, 1996	8.25	8.25	8.25	8.25
122	NYSE	AUB	Wed, Sep 11, 1996	8.33	8.33	8.33	8.33
121	NYSE	AUB	Wed, Sep 4, 1996	8.50	8.50	8.50	8.50
120	NYSE	AUB	Tue, Sep 3, 1996	8.29	8.33	8.29	8.33
119	NYSE	AUB	Mon, Aug 26, 1996	8.29	8.63	8.29	8.33
118	NYSE	AUB	Fri, Aug 23, 1996	8.25	8.25	8.25	8.25
117	NYSE	AUB	Tue, Aug 20, 1996	8.33	8.67	8.25	8.25
116	NYSE	AUB	Fri, Aug 16, 1996	8.33	8.33	8.33	8.33
115	NYSE	AUB	Wed, Aug 14, 1996	8.58	8.58	8.58	8.58
114	NYSE	AUB	Fri, Aug 9, 1996	8.25	8.25	8.25	8.25
113	NYSE	AUB	Thu, Aug 8, 1996	8.33	8.33	8.33	8.33
112	NYSE	AUB	Wed, Aug 7, 1996	8.58	8.58	8.33	8.33
111	NYSE	AUB	Tue, Aug 6, 1996	8.17	8.38	8.17	8.38
110	NYSE	AUB	Fri, Aug 2, 1996	8.25	8.67	8.25	8.67
109	NYSE	AUB	Thu, Aug 1, 1996	8.67	8.67	8.67	8.67
108	NYSE	AUB	Tue, Jul 30, 1996	8.33	8.50	8.33	8.50
107	NYSE	AUB	Mon, Jul 29, 1996	8.25	8.25	8.25	8.25
106	NYSE	AUB	Wed, Jul 24, 1996	8.17	8.17	8.17	8.17
105	NYSE	AUB	Tue, Jul 23, 1996	8.67	8.67	8.67	8.67
104	NYSE	AUB	Mon, Jul 22, 1996	8.21	8.21	8.21	8.21
103	NYSE	AUB	Thu, Jul 18, 1996	8.17	8.17	8.17	8.17
102	NYSE	AUB	Wed, Jul 17, 1996	8.50	8.67	8.50	8.67
101	NYSE	AUB	Tue, Jul 16, 1996	8.50	8.58	8.25	8.58
100	NYSE	AUB	Wed, Jul 3, 1996	8.58	8.58	8.58	8.58
99	NYSE	AUB	Tue, Jul 2, 1996	8.67	9.00	8.67	9.00
98	NYSE	AUB	Fri, Jun 28, 1996	8.88	9.00	8.75	9.00
97	NYSE	AUB	Thu, Jun 27, 1996	8.83	8.83	8.83	8.83
96	NYSE	AUB	Tue, Jun 25, 1996	8.75	8.75	8.75	8.75
95	NYSE	AUB	Mon, Jun 24, 1996	9.25	9.25	9.25	9.25
94	NYSE	AUB	Fri, Jun 21, 1996	8.83	8.88	8.75	8.75
93	NYSE	AUB	Thu, Jun 20, 1996	8.88	8.88	8.88	8.88
92	NYSE	AUB	Tue, Jun 18, 1996	8.75	8.75	8.75	8.75
91	NYSE	AUB	Wed, Jun 12, 1996	8.79	8.83	8.75	8.75
90	NYSE	AUB	Fri, Jun 7, 1996	9.17	9.17	9.00	9.00
89	NYSE	AUB	Thu, Jun 6, 1996	9.04	9.04	9.04	9.04
88	NYSE	AUB	Wed, Jun 5, 1996	9.00	9.17	9.00	9.00
87	NYSE	AUB	Tue, Jun 4, 1996	8.75	8.75	8.75	8.75
86	NYSE	AUB	Fri, May 31, 1996	9.17	9.17	8.83	9.17
85	NYSE	AUB	Thu, May 30, 1996	9.00	9.00	9.00	9.00
84	NYSE	AUB	Wed, May 29, 1996	8.83	9.00	8.83	9.00
83	NYSE	AUB	Tue, May 28, 1996	8.69	8.83	8.58	8.83
82	NYSE	AUB	Fri, May 24, 1996	8.50	8.67	8.50	8.50
81	NYSE	AUB	Wed, May 22, 1996	8.50	8.50	8.50	8.50
80	NYSE	AUB	Tue, May 21, 1996	8.42	8.67	8.42	8.67
79	NYSE	AUB	Mon, May 20, 1996	8.17	8.42	8.17	8.42
78	NYSE	AUB	Fri, May 17, 1996	8.42	8.42	8.33	8.42
77	NYSE	AUB	Fri, May 10, 1996	8.33	8.33	8.00	8.33
76	NYSE	AUB	Thu, May 9, 1996	8.33	8.33	8.33	8.33
75	NYSE	AUB	Wed, May 8, 1996	8.33	8.33	8.33	8.33
74	NYSE	AUB	Mon, May 6, 1996	8.17	8.17	8.17	8.17
73	NYSE	AUB	Fri, May 3, 1996	8.17	8.17	8.17	8.17
72	NYSE	AUB	Thu, May 2, 1996	8.17	8.33	7.83	8.33
71	NYSE	AUB	Wed, May 1, 1996	8.08	8.17	7.83	7.83
70	NYSE	AUB	Tue, Apr 30, 1996	7.92	7.92	7.83	7.83
69	NYSE	AUB	Thu, Apr 25, 1996	7.88	7.88	7.88	7.88
68	NYSE	AUB	Tue, Apr 23, 1996	8.17	8.17	8.17	8.17
67	NYSE	AUB	Mon, Apr 22, 1996	7.83	7.83	7.83	7.83
66	NYSE	AUB	Fri, Apr 19, 1996	7.83	8.67	7.83	8.67
65	NYSE	AUB	Wed, Apr 17, 1996	8.00	8.00	8.00	8.00
64	NYSE	AUB	Tue, Apr 16, 1996	8.00	8.00	8.00	8.00
63	NYSE	AUB	Mon, Apr 15, 1996	8.25	8.67	8.25	8.67
62	NYSE	AUB	Fri, Apr 12, 1996	8.00	8.00	8.00	8.00
61	NYSE	AUB	Thu, Apr 4, 1996	8.67	8.67	8.17	8.33
60	NYSE	AUB	Mon, Apr 1, 1996	8.75	8.75	8.75	8.75
59	NYSE	AUB	Fri, Mar 29, 1996	8.75	8.75	8.75	8.75
58	NYSE	AUB	Thu, Mar 21, 1996	8.33	8.42	8.33	8.42
57	NYSE	AUB	Tue, Mar 19, 1996	8.67	8.67	8.17	8.17
56	NYSE	AUB	Mon, Mar 18, 1996	8.17	8.17	8.17	8.17
55	NYSE	AUB	Fri, Mar 15, 1996	8.75	8.75	8.75	8.75
54	NYSE	AUB	Wed, Mar 13, 1996	8.38	8.46	8.38	8.42
53	NYSE	AUB	Tue, Mar 12, 1996	8.17	8.17	8.17	8.17
52	NYSE	AUB	Fri, Mar 8, 1996	8.17	8.17	8.17	8.17
51	NYSE	AUB	Mon, Feb 26, 1996	8.50	8.50	8.50	8.50
50	NYSE	AUB	Thu, Feb 15, 1996	8.58	8.58	8.58	8.58
49	NYSE	AUB	Wed, Feb 14, 1996	8.58	8.58	8.58	8.58
48	NYSE	AUB	Tue, Feb 13, 1996	8.33	8.67	8.33	8.33
47	NYSE	AUB	Mon, Feb 12, 1996	8.33	8.58	8.33	8.58
46	NYSE	AUB	Tue, Feb 6, 1996	8.67	8.67	8.50	8.50
45	NYSE	AUB	Fri, Feb 2, 1996	8.33	8.33	8.33	8.33
44	NYSE	AUB	Tue, Jan 30, 1996	8.33	8.33	8.33	8.33
43	NYSE	AUB	Fri, Jan 26, 1996	8.33	8.33	8.33	8.33
42	NYSE	AUB	Mon, Jan 22, 1996	8.67	8.83	8.50	8.50
41	NYSE	AUB	Fri, Jan 19, 1996	8.83	8.83	8.83	8.83
40	NYSE	AUB	Tue, Jan 9, 1996	8.67	9.08	8.67	9.08
39	NYSE	AUB	Thu, Jan 4, 1996	8.50	8.83	8.50	8.83
38	NYSE	AUB	Wed, Jan 3, 1996	8.67	8.75	8.67	8.75
37	NYSE	AUB	Tue, Jan 2, 1996	8.67	8.77	8.67	8.77
36	NYSE	AUB	Fri, Dec 22, 1995	8.67	8.67	8.67	8.67
35	NYSE	AUB	Thu, Dec 21, 1995	8.67	8.67	8.67	8.67
34	NYSE	AUB	Mon, Dec 11, 1995	8.67	9.00	8.67	9.00
33	NYSE	AUB	Mon, Dec 4, 1995	8.92	8.92	8.92	8.92
32	NYSE	AUB	Thu, Nov 30, 1995	9.33	9.33	9.33	9.33
31	NYSE	AUB	Thu, Nov 16, 1995	9.08	9.08	9.08	9.08
30	NYSE	AUB	Thu, Nov 9, 1995	9.33	9.33	9.33	9.33
29	NYSE	AUB	Tue, Nov 7, 1995	8.67	8.67	8.67	8.67
28	NYSE	AUB	Fri, Nov 3, 1995	9.33	9.33	9.33	9.33
27	NYSE	AUB	Thu, Nov 2, 1995	9.13	9.25	8.67	9.25
26	NYSE	AUB	Tue, Oct 31, 1995	9.33	9.33	9.33	9.33
25	NYSE	AUB	Mon, Oct 30, 1995	9.33	9.33	8.33	8.33
24	NYSE	AUB	Fri, Oct 27, 1995	9.33	9.33	9.25	9.25
23	NYSE	AUB	Thu, Oct 26, 1995	9.33	9.33	9.33	9.33
22	NYSE	AUB	Wed, Oct 25, 1995	9.33	9.33	9.33	9.33
21	NYSE	AUB	Tue, Oct 24, 1995	9.33	9.33	9.33	9.33
20	NYSE	AUB	Mon, Oct 23, 1995	9.00	9.00	8.50	8.67
19	NYSE	AUB	Fri, Oct 20, 1995	9.33	9.33	9.33	9.33
18	NYSE	AUB	Thu, Oct 19, 1995	8.58	8.58	8.33	8.33
17	NYSE	AUB	Tue, Oct 17, 1995	9.17	9.17	9.17	9.17
16	NYSE	AUB	Mon, Oct 16, 1995	9.17	9.17	9.17	9.17
15	NYSE	AUB	Fri, Oct 13, 1995	9.17	9.17	9.17	9.17
14	NYSE	AUB	Thu, Oct 12, 1995	8.50	8.79	8.50	8.75
13	NYSE	AUB	Tue, Oct 10, 1995	8.67	8.67	8.50	8.50
12	NYSE	AUB	Fri, Oct 6, 1995	8.08	8.58	8.08	8.58
11	NYSE	AUB	Mon, Oct 2, 1995	8.50	8.50	8.50	8.50
10	NYSE	AUB	Thu, Sep 28, 1995	8.17	9.17	8.17	8.50
9	NYSE	AUB	Fri, Sep 22, 1995	8.00	9.17	8.00	9.17
8	NYSE	AUB	Thu, Sep 21, 1995	8.58	9.17	8.50	9.17
7	NYSE	AUB	Wed, Sep 20, 1995	9.00	9.17	9.00	9.08
6	NYSE	AUB	Mon, Sep 18, 1995	8.38	8.38	8.33	8.33
5	NYSE	AUB	Fri, Sep 15, 1995	8.67	8.67	8.33	8.33
4	NYSE	AUB	Thu, Sep 14, 1995	8.00	8.00	8.00	8.00
3	NYSE	AUB	Wed, Sep 6, 1995	8.33	8.50	8.33	8.50
2	NYSE	AUB	Mon, Aug 28, 1995	8.17	8.83	8.17	8.83
1	NYSE	AUB	Fri, Aug 25, 1995	8.21	8.33	8.21	8.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Atlantic Union Bankshares Corp NYSE:AUB 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