USA Compression Partners LP NYSE:USAC Historical Prices

Below are the 2801 trading days of historical prices for USAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2801	NYSE	USAC	Fri, Mar 1, 2024	25.21	25.36	24.82	25.04
2800	NYSE	USAC	Thu, Feb 29, 2024	24.55	24.98	24.55	24.97
2799	NYSE	USAC	Wed, Feb 28, 2024	24.39	24.88	24.35	24.56
2798	NYSE	USAC	Tue, Feb 27, 2024	24.30	24.71	24.14	24.45
2797	NYSE	USAC	Mon, Feb 26, 2024	24.29	24.52	24.11	24.40
2796	NYSE	USAC	Fri, Feb 23, 2024	24.30	24.56	24.07	24.50
2795	NYSE	USAC	Thu, Feb 22, 2024	24.88	24.88	24.24	24.34
2794	NYSE	USAC	Wed, Feb 21, 2024	24.26	24.89	24.26	24.47
2793	NYSE	USAC	Tue, Feb 20, 2024	23.52	24.48	23.52	24.48
2792	NYSE	USAC	Fri, Feb 16, 2024	23.94	24.66	23.94	24.13
2791	NYSE	USAC	Thu, Feb 15, 2024	23.00	24.34	22.78	24.15
2790	NYSE	USAC	Wed, Feb 14, 2024	23.20	23.38	22.53	22.74
2789	NYSE	USAC	Tue, Feb 13, 2024	23.80	24.42	22.76	22.97
2788	NYSE	USAC	Mon, Feb 12, 2024	24.20	24.49	23.82	23.89
2787	NYSE	USAC	Fri, Feb 9, 2024	24.68	24.69	24.01	24.16
2786	NYSE	USAC	Thu, Feb 8, 2024	24.15	24.50	24.00	24.50
2785	NYSE	USAC	Wed, Feb 7, 2024	24.94	25.05	24.34	24.41
2784	NYSE	USAC	Tue, Feb 6, 2024	25.04	25.32	24.78	24.84
2783	NYSE	USAC	Mon, Feb 5, 2024	25.22	25.40	25.00	25.02
2782	NYSE	USAC	Fri, Feb 2, 2024	25.54	25.82	25.23	25.33
2781	NYSE	USAC	Thu, Feb 1, 2024	24.82	25.67	24.80	25.61
2780	NYSE	USAC	Wed, Jan 31, 2024	25.81	26.09	24.82	24.95
2779	NYSE	USAC	Tue, Jan 30, 2024	26.02	26.30	25.60	25.66
2778	NYSE	USAC	Mon, Jan 29, 2024	26.23	26.35	25.50	26.09
2777	NYSE	USAC	Fri, Jan 26, 2024	26.30	26.74	25.99	26.19
2776	NYSE	USAC	Thu, Jan 25, 2024	26.27	26.65	25.84	26.30
2775	NYSE	USAC	Wed, Jan 24, 2024	25.88	26.93	25.62	26.01
2774	NYSE	USAC	Tue, Jan 23, 2024	25.88	26.24	25.57	25.68
2773	NYSE	USAC	Mon, Jan 22, 2024	24.65	25.95	24.46	25.92
2772	NYSE	USAC	Fri, Jan 19, 2024	24.44	24.83	24.20	24.72
2771	NYSE	USAC	Thu, Jan 18, 2024	24.76	25.24	24.51	24.64
2770	NYSE	USAC	Wed, Jan 17, 2024	24.12	24.93	24.00	24.93
2769	NYSE	USAC	Tue, Jan 16, 2024	24.30	25.09	24.12	24.54
2768	NYSE	USAC	Fri, Jan 12, 2024	24.07	24.33	23.41	23.91
2767	NYSE	USAC	Thu, Jan 11, 2024	24.06	24.31	23.69	23.79
2766	NYSE	USAC	Wed, Jan 10, 2024	24.60	24.74	24.01	24.03
2765	NYSE	USAC	Tue, Jan 9, 2024	24.56	24.70	24.33	24.59
2764	NYSE	USAC	Mon, Jan 8, 2024	24.50	24.89	24.22	24.56
2763	NYSE	USAC	Fri, Jan 5, 2024	24.60	25.12	24.53	24.57
2762	NYSE	USAC	Thu, Jan 4, 2024	24.37	24.61	24.22	24.43
2761	NYSE	USAC	Wed, Jan 3, 2024	23.78	24.62	23.78	24.25
2760	NYSE	USAC	Tue, Jan 2, 2024	22.96	24.24	22.96	24.22
2759	NYSE	USAC	Fri, Dec 29, 2023	24.30	24.33	22.78	22.83
2758	NYSE	USAC	Thu, Dec 28, 2023	23.60	24.69	23.60	24.01
2757	NYSE	USAC	Wed, Dec 27, 2023	23.60	24.44	23.60	23.87
2756	NYSE	USAC	Tue, Dec 26, 2023	24.00	24.61	23.74	23.74
2755	NYSE	USAC	Fri, Dec 22, 2023	24.52	25.09	24.00	24.09
2754	NYSE	USAC	Thu, Dec 21, 2023	25.20	26.24	24.54	24.76
2753	NYSE	USAC	Wed, Dec 20, 2023	24.71	25.45	24.71	24.87
2752	NYSE	USAC	Tue, Dec 19, 2023	24.39	24.71	24.14	24.70
2751	NYSE	USAC	Mon, Dec 18, 2023	24.68	24.75	23.94	24.23
2750	NYSE	USAC	Fri, Dec 15, 2023	24.04	25.05	23.56	24.65
2749	NYSE	USAC	Thu, Dec 14, 2023	23.50	24.20	23.38	24.16
2748	NYSE	USAC	Wed, Dec 13, 2023	23.10	23.46	22.58	23.30
2747	NYSE	USAC	Tue, Dec 12, 2023	23.36	23.43	22.56	23.06
2746	NYSE	USAC	Mon, Dec 11, 2023	23.75	24.21	23.20	23.48
2745	NYSE	USAC	Fri, Dec 8, 2023	23.60	23.97	23.29	23.75
2744	NYSE	USAC	Thu, Dec 7, 2023	22.88	23.58	22.88	23.57
2743	NYSE	USAC	Wed, Dec 6, 2023	23.30	23.65	22.81	23.01
2742	NYSE	USAC	Tue, Dec 5, 2023	23.95	24.09	23.43	23.44
2741	NYSE	USAC	Mon, Dec 4, 2023	23.71	24.43	23.66	23.95
2740	NYSE	USAC	Fri, Dec 1, 2023	23.72	24.35	23.69	23.80
2739	NYSE	USAC	Thu, Nov 30, 2023	23.91	24.41	23.62	23.81
2738	NYSE	USAC	Wed, Nov 29, 2023	23.37	23.98	23.17	23.72
2737	NYSE	USAC	Tue, Nov 28, 2023	24.23	24.36	23.28	23.46
2736	NYSE	USAC	Mon, Nov 27, 2023	24.12	24.54	24.03	24.29
2735	NYSE	USAC	Fri, Nov 24, 2023	24.23	24.97	24.11	24.12
2734	NYSE	USAC	Wed, Nov 22, 2023	24.29	24.59	23.77	24.40
2733	NYSE	USAC	Tue, Nov 21, 2023	25.10	25.32	24.27	24.56
2732	NYSE	USAC	Mon, Nov 20, 2023	25.92	25.99	25.17	25.52
2731	NYSE	USAC	Fri, Nov 17, 2023	25.74	26.26	25.55	25.72
2730	NYSE	USAC	Thu, Nov 16, 2023	26.14	26.38	25.09	25.45
2729	NYSE	USAC	Wed, Nov 15, 2023	26.55	26.61	26.17	26.33
2728	NYSE	USAC	Tue, Nov 14, 2023	26.30	26.53	26.17	26.45
2727	NYSE	USAC	Mon, Nov 13, 2023	25.90	26.23	25.80	26.22
2726	NYSE	USAC	Fri, Nov 10, 2023	26.05	26.22	25.83	25.93
2725	NYSE	USAC	Thu, Nov 9, 2023	26.00	26.26	25.82	25.93
2724	NYSE	USAC	Wed, Nov 8, 2023	25.90	26.09	25.69	25.99
2723	NYSE	USAC	Tue, Nov 7, 2023	25.80	25.99	25.31	25.92
2722	NYSE	USAC	Mon, Nov 6, 2023	26.02	26.24	25.82	26.11
2721	NYSE	USAC	Fri, Nov 3, 2023	25.61	26.17	25.54	26.01
2720	NYSE	USAC	Thu, Nov 2, 2023	25.31	25.93	25.31	25.70
2719	NYSE	USAC	Wed, Nov 1, 2023	25.33	25.39	24.84	25.26
2718	NYSE	USAC	Tue, Oct 31, 2023	24.99	25.26	24.61	25.10
2717	NYSE	USAC	Mon, Oct 30, 2023	24.75	25.00	24.51	24.65
2716	NYSE	USAC	Fri, Oct 27, 2023	25.00	25.01	24.53	24.80
2715	NYSE	USAC	Thu, Oct 26, 2023	24.97	25.22	24.62	24.91
2714	NYSE	USAC	Wed, Oct 25, 2023	25.38	25.41	24.95	25.16
2713	NYSE	USAC	Tue, Oct 24, 2023	24.98	25.55	24.80	25.19
2712	NYSE	USAC	Mon, Oct 23, 2023	25.19	25.24	24.76	25.03
2711	NYSE	USAC	Fri, Oct 20, 2023	25.68	25.69	24.97	25.30
2710	NYSE	USAC	Thu, Oct 19, 2023	26.24	26.59	26.00	25.62
2709	NYSE	USAC	Wed, Oct 18, 2023	25.93	26.40	25.71	26.24
2708	NYSE	USAC	Tue, Oct 17, 2023	25.88	26.16	25.71	25.77
2707	NYSE	USAC	Mon, Oct 16, 2023	25.85	26.09	25.68	25.85
2706	NYSE	USAC	Fri, Oct 13, 2023	26.00	26.08	25.61	25.64
2705	NYSE	USAC	Thu, Oct 12, 2023	25.73	25.86	25.16	25.65
2704	NYSE	USAC	Wed, Oct 11, 2023	25.74	25.97	25.49	25.72
2703	NYSE	USAC	Tue, Oct 10, 2023	25.91	26.09	25.56	25.59
2702	NYSE	USAC	Mon, Oct 9, 2023	25.50	26.22	25.30	25.77
2701	NYSE	USAC	Fri, Oct 6, 2023	24.65	25.62	24.62	25.36
2700	NYSE	USAC	Thu, Oct 5, 2023	23.61	24.79	23.58	24.79
2699	NYSE	USAC	Wed, Oct 4, 2023	23.62	24.03	23.33	23.82
2698	NYSE	USAC	Tue, Oct 3, 2023	23.40	23.91	23.06	23.81
2697	NYSE	USAC	Mon, Oct 2, 2023	23.79	23.79	23.02	23.43
2696	NYSE	USAC	Fri, Sep 29, 2023	24.91	25.00	23.59	23.86
2695	NYSE	USAC	Thu, Sep 28, 2023	23.08	26.40	23.00	25.41
2694	NYSE	USAC	Wed, Sep 27, 2023	22.39	22.68	22.08	22.60
2693	NYSE	USAC	Tue, Sep 26, 2023	22.36	22.52	22.02	22.13
2692	NYSE	USAC	Mon, Sep 25, 2023	22.56	22.82	22.22	22.50
2691	NYSE	USAC	Fri, Sep 22, 2023	22.36	23.00	22.20	22.29
2690	NYSE	USAC	Thu, Sep 21, 2023	22.68	22.73	22.12	22.17
2689	NYSE	USAC	Wed, Sep 20, 2023	22.27	22.76	22.25	22.49
2688	NYSE	USAC	Tue, Sep 19, 2023	22.34	22.50	21.96	22.16
2687	NYSE	USAC	Mon, Sep 18, 2023	22.18	22.53	22.18	22.21
2686	NYSE	USAC	Fri, Sep 15, 2023	22.63	22.63	21.90	22.13
2685	NYSE	USAC	Thu, Sep 14, 2023	22.61	22.81	22.50	22.63
2684	NYSE	USAC	Wed, Sep 13, 2023	22.66	22.70	22.36	22.36
2683	NYSE	USAC	Tue, Sep 12, 2023	22.20	22.75	22.20	22.51
2682	NYSE	USAC	Mon, Sep 11, 2023	22.07	22.45	21.88	22.25
2681	NYSE	USAC	Fri, Sep 8, 2023	22.00	22.29	21.81	21.86
2680	NYSE	USAC	Thu, Sep 7, 2023	21.70	22.17	21.62	22.05
2679	NYSE	USAC	Wed, Sep 6, 2023	21.80	21.88	21.60	21.70
2678	NYSE	USAC	Tue, Sep 5, 2023	21.69	21.92	21.60	21.71
2677	NYSE	USAC	Fri, Sep 1, 2023	21.55	21.87	21.38	21.59
2676	NYSE	USAC	Thu, Aug 31, 2023	21.60	22.09	21.22	21.22
2675	NYSE	USAC	Wed, Aug 30, 2023	21.00	21.75	20.97	21.62
2674	NYSE	USAC	Tue, Aug 29, 2023	20.83	20.99	20.73	20.97
2673	NYSE	USAC	Mon, Aug 28, 2023	20.55	20.95	20.52	20.84
2672	NYSE	USAC	Fri, Aug 25, 2023	20.76	20.78	20.44	20.57
2671	NYSE	USAC	Thu, Aug 24, 2023	20.77	20.89	20.65	20.67
2670	NYSE	USAC	Wed, Aug 23, 2023	20.80	20.90	20.51	20.62
2669	NYSE	USAC	Tue, Aug 22, 2023	20.80	20.80	20.51	20.70
2668	NYSE	USAC	Mon, Aug 21, 2023	20.88	20.98	20.59	20.68
2667	NYSE	USAC	Fri, Aug 18, 2023	20.15	20.81	20.15	20.79
2666	NYSE	USAC	Thu, Aug 17, 2023	20.12	20.55	20.00	20.36
2665	NYSE	USAC	Wed, Aug 16, 2023	19.91	20.20	19.82	20.00
2664	NYSE	USAC	Tue, Aug 15, 2023	20.17	20.20	19.75	19.95
2663	NYSE	USAC	Mon, Aug 14, 2023	20.33	20.40	20.06	20.14
2662	NYSE	USAC	Fri, Aug 11, 2023	20.28	20.45	20.13	20.36
2661	NYSE	USAC	Thu, Aug 10, 2023	20.33	20.55	20.12	20.20
2660	NYSE	USAC	Wed, Aug 9, 2023	20.14	20.42	20.14	20.34
2659	NYSE	USAC	Tue, Aug 8, 2023	19.88	20.23	19.84	20.18
2658	NYSE	USAC	Mon, Aug 7, 2023	19.84	20.23	19.82	20.07
2657	NYSE	USAC	Fri, Aug 4, 2023	20.19	20.29	19.82	19.86
2656	NYSE	USAC	Thu, Aug 3, 2023	19.79	20.24	19.79	20.02
2655	NYSE	USAC	Wed, Aug 2, 2023	19.97	20.10	19.66	19.94
2654	NYSE	USAC	Tue, Aug 1, 2023	19.99	20.10	19.64	19.96
2653	NYSE	USAC	Mon, Jul 31, 2023	19.71	19.94	19.68	19.91
2652	NYSE	USAC	Fri, Jul 28, 2023	19.61	19.89	19.60	19.60
2651	NYSE	USAC	Thu, Jul 27, 2023	19.98	19.98	19.72	19.74
2650	NYSE	USAC	Wed, Jul 26, 2023	19.69	20.00	19.69	19.76
2649	NYSE	USAC	Tue, Jul 25, 2023	19.71	19.91	19.62	19.72
2648	NYSE	USAC	Mon, Jul 24, 2023	19.78	20.02	19.67	19.67
2647	NYSE	USAC	Fri, Jul 21, 2023	20.11	20.25	19.91	19.91
2646	NYSE	USAC	Thu, Jul 20, 2023	20.62	20.70	20.39	20.11
2645	NYSE	USAC	Wed, Jul 19, 2023	20.46	20.57	20.28	20.45
2644	NYSE	USAC	Tue, Jul 18, 2023	20.40	20.44	20.19	20.34
2643	NYSE	USAC	Mon, Jul 17, 2023	20.58	20.58	20.28	20.34
2642	NYSE	USAC	Fri, Jul 14, 2023	20.71	20.71	20.34	20.45
2641	NYSE	USAC	Thu, Jul 13, 2023	20.50	20.73	20.50	20.67
2640	NYSE	USAC	Wed, Jul 12, 2023	20.33	20.59	20.27	20.51
2639	NYSE	USAC	Tue, Jul 11, 2023	20.29	20.31	20.06	20.28
2638	NYSE	USAC	Mon, Jul 10, 2023	19.96	20.25	19.90	20.25
2637	NYSE	USAC	Fri, Jul 7, 2023	19.77	20.03	19.77	19.90
2636	NYSE	USAC	Thu, Jul 6, 2023	19.99	19.99	19.40	19.93
2635	NYSE	USAC	Wed, Jul 5, 2023	19.99	20.08	19.69	19.99
2634	NYSE	USAC	Mon, Jul 3, 2023	19.69	20.03	19.66	19.96
2633	NYSE	USAC	Fri, Jun 30, 2023	19.86	20.10	19.70	19.74
2632	NYSE	USAC	Thu, Jun 29, 2023	19.63	19.77	19.40	19.69
2631	NYSE	USAC	Wed, Jun 28, 2023	19.60	19.60	19.21	19.27
2630	NYSE	USAC	Tue, Jun 27, 2023	19.38	19.65	19.14	19.53
2629	NYSE	USAC	Mon, Jun 26, 2023	19.39	19.70	19.22	19.22
2628	NYSE	USAC	Fri, Jun 23, 2023	19.66	19.66	19.35	19.38
2627	NYSE	USAC	Thu, Jun 22, 2023	20.05	20.05	19.68	19.71
2626	NYSE	USAC	Wed, Jun 21, 2023	19.89	20.34	19.80	20.11
2625	NYSE	USAC	Tue, Jun 20, 2023	20.04	20.14	19.64	20.01
2624	NYSE	USAC	Fri, Jun 16, 2023	20.49	20.49	19.86	19.88
2623	NYSE	USAC	Thu, Jun 15, 2023	20.34	20.50	20.14	20.35
2622	NYSE	USAC	Wed, Jun 14, 2023	19.85	20.35	19.85	20.34
2621	NYSE	USAC	Tue, Jun 13, 2023	19.90	20.43	19.74	19.85
2620	NYSE	USAC	Mon, Jun 12, 2023	20.00	20.04	19.55	19.90
2619	NYSE	USAC	Fri, Jun 9, 2023	20.53	20.53	20.03	20.04
2618	NYSE	USAC	Thu, Jun 8, 2023	20.59	20.59	20.16	20.42
2617	NYSE	USAC	Wed, Jun 7, 2023	20.00	20.48	20.00	20.24
2616	NYSE	USAC	Tue, Jun 6, 2023	19.74	20.28	19.74	20.00
2615	NYSE	USAC	Mon, Jun 5, 2023	19.53	19.76	19.33	19.47
2614	NYSE	USAC	Fri, Jun 2, 2023	18.93	19.53	18.89	19.47
2613	NYSE	USAC	Thu, Jun 1, 2023	18.63	18.93	18.51	18.75
2612	NYSE	USAC	Wed, May 31, 2023	18.61	18.77	18.60	18.68
2611	NYSE	USAC	Tue, May 30, 2023	18.81	18.91	18.48	18.78
2610	NYSE	USAC	Fri, May 26, 2023	19.05	19.20	18.72	18.82
2609	NYSE	USAC	Thu, May 25, 2023	19.40	19.48	18.96	19.05
2608	NYSE	USAC	Wed, May 24, 2023	19.64	19.68	19.33	19.45
2607	NYSE	USAC	Tue, May 23, 2023	19.57	19.85	19.53	19.74
2606	NYSE	USAC	Mon, May 22, 2023	19.40	19.94	19.40	19.60
2605	NYSE	USAC	Fri, May 19, 2023	19.50	19.57	19.32	19.48
2604	NYSE	USAC	Thu, May 18, 2023	19.26	19.38	19.00	19.33
2603	NYSE	USAC	Wed, May 17, 2023	19.26	19.37	19.13	19.26
2602	NYSE	USAC	Tue, May 16, 2023	19.40	19.50	19.14	19.22
2601	NYSE	USAC	Mon, May 15, 2023	19.25	19.54	19.17	19.43
2600	NYSE	USAC	Fri, May 12, 2023	18.99	19.28	18.99	19.24
2599	NYSE	USAC	Thu, May 11, 2023	19.15	19.36	18.81	19.01
2598	NYSE	USAC	Wed, May 10, 2023	19.50	19.50	19.04	19.45
2597	NYSE	USAC	Tue, May 9, 2023	18.85	19.61	18.81	19.46
2596	NYSE	USAC	Mon, May 8, 2023	20.02	20.31	19.59	19.63
2595	NYSE	USAC	Fri, May 5, 2023	19.81	20.20	19.73	20.02
2594	NYSE	USAC	Thu, May 4, 2023	19.52	19.73	19.37	19.52
2593	NYSE	USAC	Wed, May 3, 2023	20.10	20.27	19.54	19.54
2592	NYSE	USAC	Tue, May 2, 2023	20.96	20.99	20.26	20.30
2591	NYSE	USAC	Mon, May 1, 2023	20.89	21.08	20.69	20.81
2590	NYSE	USAC	Fri, Apr 28, 2023	20.74	21.10	20.72	20.90
2589	NYSE	USAC	Thu, Apr 27, 2023	20.65	20.95	20.57	20.88
2588	NYSE	USAC	Wed, Apr 26, 2023	20.90	20.92	20.55	20.62
2587	NYSE	USAC	Tue, Apr 25, 2023	20.98	20.98	20.73	20.86
2586	NYSE	USAC	Mon, Apr 24, 2023	20.76	21.16	20.63	21.10
2585	NYSE	USAC	Fri, Apr 21, 2023	20.69	20.78	20.41	20.69
2584	NYSE	USAC	Thu, Apr 20, 2023	21.43	21.43	21.08	20.62
2583	NYSE	USAC	Wed, Apr 19, 2023	21.25	21.44	21.04	21.39
2582	NYSE	USAC	Tue, Apr 18, 2023	21.62	21.65	21.30	21.37
2581	NYSE	USAC	Mon, Apr 17, 2023	21.47	21.67	21.39	21.47
2580	NYSE	USAC	Fri, Apr 14, 2023	21.31	21.54	21.28	21.47
2579	NYSE	USAC	Thu, Apr 13, 2023	21.27	21.52	21.12	21.33
2578	NYSE	USAC	Wed, Apr 12, 2023	21.39	21.61	21.26	21.30
2577	NYSE	USAC	Tue, Apr 11, 2023	21.13	21.57	21.02	21.38
2576	NYSE	USAC	Mon, Apr 10, 2023	21.25	21.35	20.96	21.02
2575	NYSE	USAC	Thu, Apr 6, 2023	21.20	21.30	21.03	21.03
2574	NYSE	USAC	Wed, Apr 5, 2023	21.21	21.28	20.88	21.20
2573	NYSE	USAC	Tue, Apr 4, 2023	21.38	21.50	21.14	21.20
2572	NYSE	USAC	Mon, Apr 3, 2023	21.50	21.84	21.26	21.44
2571	NYSE	USAC	Fri, Mar 31, 2023	21.00	21.30	21.00	21.13
2570	NYSE	USAC	Thu, Mar 30, 2023	20.97	21.13	20.78	21.00
2569	NYSE	USAC	Wed, Mar 29, 2023	20.74	21.05	20.74	20.93
2568	NYSE	USAC	Tue, Mar 28, 2023	20.50	20.81	20.40	20.62
2567	NYSE	USAC	Mon, Mar 27, 2023	20.08	20.72	20.03	20.43
2566	NYSE	USAC	Fri, Mar 24, 2023	19.65	20.10	19.50	20.02
2565	NYSE	USAC	Thu, Mar 23, 2023	20.22	20.52	19.70	19.93
2564	NYSE	USAC	Wed, Mar 22, 2023	20.49	20.58	20.16	20.22
2563	NYSE	USAC	Tue, Mar 21, 2023	20.01	20.57	20.01	20.54
2562	NYSE	USAC	Mon, Mar 20, 2023	19.67	20.31	19.67	19.75
2561	NYSE	USAC	Fri, Mar 17, 2023	19.55	19.89	19.52	19.73
2560	NYSE	USAC	Thu, Mar 16, 2023	19.56	20.20	19.45	20.07
2559	NYSE	USAC	Wed, Mar 15, 2023	20.10	20.10	19.39	19.84
2558	NYSE	USAC	Tue, Mar 14, 2023	20.12	20.79	20.12	20.38
2557	NYSE	USAC	Mon, Mar 13, 2023	20.03	20.56	19.63	20.10
2556	NYSE	USAC	Fri, Mar 10, 2023	21.11	21.25	20.18	20.40
2555	NYSE	USAC	Thu, Mar 9, 2023	21.68	21.87	21.20	21.25
2554	NYSE	USAC	Wed, Mar 8, 2023	21.75	21.84	21.43	21.58
2553	NYSE	USAC	Tue, Mar 7, 2023	21.88	21.90	21.61	21.74
2552	NYSE	USAC	Mon, Mar 6, 2023	21.79	21.95	21.65	21.91
2551	NYSE	USAC	Fri, Mar 3, 2023	21.50	21.95	21.45	21.80
2550	NYSE	USAC	Thu, Mar 2, 2023	21.19	21.57	21.09	21.55
2549	NYSE	USAC	Wed, Mar 1, 2023	21.02	21.18	20.84	21.13
2548	NYSE	USAC	Tue, Feb 28, 2023	21.07	21.18	20.87	20.93
2547	NYSE	USAC	Mon, Feb 27, 2023	20.64	21.27	20.56	20.98
2546	NYSE	USAC	Fri, Feb 24, 2023	20.74	20.91	20.55	20.56
2545	NYSE	USAC	Thu, Feb 23, 2023	20.32	20.83	20.32	20.80
2544	NYSE	USAC	Wed, Feb 22, 2023	20.24	20.46	20.01	20.32
2543	NYSE	USAC	Tue, Feb 21, 2023	20.57	20.78	20.18	20.29
2542	NYSE	USAC	Fri, Feb 17, 2023	20.92	20.92	20.45	20.53
2541	NYSE	USAC	Thu, Feb 16, 2023	21.08	21.35	20.98	21.03
2540	NYSE	USAC	Wed, Feb 15, 2023	21.12	21.26	20.96	21.14
2539	NYSE	USAC	Tue, Feb 14, 2023	20.95	21.42	20.53	21.01
2538	NYSE	USAC	Mon, Feb 13, 2023	20.71	21.30	20.71	21.01
2537	NYSE	USAC	Fri, Feb 10, 2023	20.53	21.15	20.52	20.89
2536	NYSE	USAC	Thu, Feb 9, 2023	21.35	21.40	20.45	20.58
2535	NYSE	USAC	Wed, Feb 8, 2023	21.14	21.64	21.14	21.30
2534	NYSE	USAC	Tue, Feb 7, 2023	21.09	21.34	20.93	21.30
2533	NYSE	USAC	Mon, Feb 6, 2023	21.04	21.19	20.78	20.99
2532	NYSE	USAC	Fri, Feb 3, 2023	21.03	21.25	20.83	20.95
2531	NYSE	USAC	Thu, Feb 2, 2023	20.70	20.99	20.60	20.97
2530	NYSE	USAC	Wed, Feb 1, 2023	20.73	20.97	20.52	20.79
2529	NYSE	USAC	Tue, Jan 31, 2023	20.40	20.72	20.28	20.70
2528	NYSE	USAC	Mon, Jan 30, 2023	20.33	20.62	20.29	20.43
2527	NYSE	USAC	Fri, Jan 27, 2023	20.09	20.56	20.09	20.32
2526	NYSE	USAC	Thu, Jan 26, 2023	20.20	20.35	20.09	20.17
2525	NYSE	USAC	Wed, Jan 25, 2023	20.07	20.29	19.80	20.06
2524	NYSE	USAC	Tue, Jan 24, 2023	20.20	20.30	20.01	20.09
2523	NYSE	USAC	Mon, Jan 23, 2023	20.19	20.56	20.15	20.21
2522	NYSE	USAC	Fri, Jan 20, 2023	20.20	20.39	19.84	20.27
2521	NYSE	USAC	Thu, Jan 19, 2023	20.48	20.95	20.46	20.15
2520	NYSE	USAC	Wed, Jan 18, 2023	20.58	20.97	20.33	20.48
2519	NYSE	USAC	Tue, Jan 17, 2023	20.82	21.00	20.45	20.53
2518	NYSE	USAC	Fri, Jan 13, 2023	21.00	21.00	20.63	20.91
2517	NYSE	USAC	Thu, Jan 12, 2023	20.67	21.24	20.53	20.86
2516	NYSE	USAC	Wed, Jan 11, 2023	20.01	20.65	19.89	20.65
2515	NYSE	USAC	Tue, Jan 10, 2023	19.91	20.00	19.79	19.92
2514	NYSE	USAC	Mon, Jan 9, 2023	19.75	19.95	19.62	19.82
2513	NYSE	USAC	Fri, Jan 6, 2023	19.43	19.97	19.27	19.50
2512	NYSE	USAC	Thu, Jan 5, 2023	19.18	19.37	18.95	19.24
2511	NYSE	USAC	Wed, Jan 4, 2023	19.21	19.62	19.01	19.07
2510	NYSE	USAC	Tue, Jan 3, 2023	19.49	19.71	19.00	19.13
2509	NYSE	USAC	Fri, Dec 30, 2022	19.77	19.93	19.43	19.53
2508	NYSE	USAC	Thu, Dec 29, 2022	19.31	20.08	19.31	19.70
2507	NYSE	USAC	Wed, Dec 28, 2022	19.18	19.46	19.04	19.31
2506	NYSE	USAC	Tue, Dec 27, 2022	19.21	19.51	19.11	19.44
2505	NYSE	USAC	Fri, Dec 23, 2022	18.96	19.42	18.91	19.33
2504	NYSE	USAC	Thu, Dec 22, 2022	19.39	19.39	18.64	18.90
2503	NYSE	USAC	Wed, Dec 21, 2022	18.95	19.55	18.80	19.31
2502	NYSE	USAC	Tue, Dec 20, 2022	18.77	19.30	18.73	18.88
2501	NYSE	USAC	Mon, Dec 19, 2022	18.93	19.32	18.70	18.91
2500	NYSE	USAC	Fri, Dec 16, 2022	19.50	19.81	18.73	18.73
2499	NYSE	USAC	Thu, Dec 15, 2022	19.54	19.95	19.50	19.67
2498	NYSE	USAC	Wed, Dec 14, 2022	19.71	20.00	19.43	19.72
2497	NYSE	USAC	Tue, Dec 13, 2022	19.50	20.40	19.44	19.68
2496	NYSE	USAC	Mon, Dec 12, 2022	18.78	19.50	18.57	19.49
2495	NYSE	USAC	Fri, Dec 9, 2022	18.17	19.00	18.17	18.74
2494	NYSE	USAC	Thu, Dec 8, 2022	18.26	18.27	18.01	18.09
2493	NYSE	USAC	Wed, Dec 7, 2022	18.18	18.20	17.95	18.08
2492	NYSE	USAC	Tue, Dec 6, 2022	18.43	18.48	18.01	18.10
2491	NYSE	USAC	Mon, Dec 5, 2022	18.72	18.82	18.21	18.37
2490	NYSE	USAC	Fri, Dec 2, 2022	18.23	18.99	18.22	18.69
2489	NYSE	USAC	Thu, Dec 1, 2022	18.52	18.65	18.30	18.38
2488	NYSE	USAC	Wed, Nov 30, 2022	18.62	18.62	18.12	18.37
2487	NYSE	USAC	Tue, Nov 29, 2022	18.19	18.67	18.19	18.62
2486	NYSE	USAC	Mon, Nov 28, 2022	18.20	18.37	18.00	18.19
2485	NYSE	USAC	Fri, Nov 25, 2022	18.50	18.65	18.34	18.41
2484	NYSE	USAC	Wed, Nov 23, 2022	18.36	18.56	18.26	18.48
2483	NYSE	USAC	Tue, Nov 22, 2022	18.38	18.60	18.22	18.54
2482	NYSE	USAC	Mon, Nov 21, 2022	18.13	18.41	17.80	18.25
2481	NYSE	USAC	Fri, Nov 18, 2022	18.35	18.47	18.10	18.36
2480	NYSE	USAC	Thu, Nov 17, 2022	18.43	18.57	18.20	18.44
2479	NYSE	USAC	Wed, Nov 16, 2022	18.20	18.67	18.20	18.61
2478	NYSE	USAC	Tue, Nov 15, 2022	18.38	18.48	18.10	18.39
2477	NYSE	USAC	Mon, Nov 14, 2022	18.21	18.50	18.10	18.23
2476	NYSE	USAC	Fri, Nov 11, 2022	18.14	18.50	18.09	18.21
2475	NYSE	USAC	Thu, Nov 10, 2022	18.08	18.49	18.08	18.38
2474	NYSE	USAC	Wed, Nov 9, 2022	18.55	18.58	17.85	18.05
2473	NYSE	USAC	Tue, Nov 8, 2022	18.22	18.72	18.09	18.62
2472	NYSE	USAC	Mon, Nov 7, 2022	18.41	18.65	18.30	18.32
2471	NYSE	USAC	Fri, Nov 4, 2022	18.22	18.47	18.03	18.27
2470	NYSE	USAC	Thu, Nov 3, 2022	17.60	18.07	17.27	17.99
2469	NYSE	USAC	Wed, Nov 2, 2022	18.16	18.35	17.70	17.78
2468	NYSE	USAC	Tue, Nov 1, 2022	18.16	18.28	17.70	18.11
2467	NYSE	USAC	Mon, Oct 31, 2022	17.84	18.28	17.83	18.09
2466	NYSE	USAC	Fri, Oct 28, 2022	18.00	18.09	17.80	17.97
2465	NYSE	USAC	Thu, Oct 27, 2022	17.97	18.21	17.95	17.97
2464	NYSE	USAC	Wed, Oct 26, 2022	17.88	18.33	17.78	17.80
2463	NYSE	USAC	Tue, Oct 25, 2022	18.02	18.15	17.74	17.94
2462	NYSE	USAC	Mon, Oct 24, 2022	17.95	18.26	17.87	18.20
2461	NYSE	USAC	Fri, Oct 21, 2022	18.02	18.22	17.70	17.95
2460	NYSE	USAC	Thu, Oct 20, 2022	18.75	18.81	18.43	18.03
2459	NYSE	USAC	Wed, Oct 19, 2022	18.61	18.88	18.40	18.71
2458	NYSE	USAC	Tue, Oct 18, 2022	18.25	18.61	18.09	18.61
2457	NYSE	USAC	Mon, Oct 17, 2022	18.04	18.40	18.01	18.23
2456	NYSE	USAC	Fri, Oct 14, 2022	18.06	18.06	17.44	17.73
2455	NYSE	USAC	Thu, Oct 13, 2022	17.16	18.03	17.14	17.95
2454	NYSE	USAC	Wed, Oct 12, 2022	17.46	17.48	17.09	17.37
2453	NYSE	USAC	Tue, Oct 11, 2022	17.83	17.93	17.33	17.46
2452	NYSE	USAC	Mon, Oct 10, 2022	18.19	18.49	17.76	17.84
2451	NYSE	USAC	Fri, Oct 7, 2022	18.25	18.55	18.12	18.20
2450	NYSE	USAC	Thu, Oct 6, 2022	18.04	18.54	17.90	18.37
2449	NYSE	USAC	Wed, Oct 5, 2022	17.80	18.40	17.80	18.03
2448	NYSE	USAC	Tue, Oct 4, 2022	17.97	18.42	17.92	18.07
2447	NYSE	USAC	Mon, Oct 3, 2022	17.73	17.97	17.51	17.70
2446	NYSE	USAC	Fri, Sep 30, 2022	17.13	17.57	17.06	17.40
2445	NYSE	USAC	Thu, Sep 29, 2022	17.35	17.35	16.76	17.12
2444	NYSE	USAC	Wed, Sep 28, 2022	16.48	17.45	16.34	17.36
2443	NYSE	USAC	Tue, Sep 27, 2022	16.46	16.81	16.19	16.19
2442	NYSE	USAC	Mon, Sep 26, 2022	16.60	16.69	15.87	16.24
2441	NYSE	USAC	Fri, Sep 23, 2022	16.90	16.90	16.30	16.69
2440	NYSE	USAC	Thu, Sep 22, 2022	17.63	17.77	16.78	17.00
2439	NYSE	USAC	Wed, Sep 21, 2022	17.83	18.04	17.42	17.48
2438	NYSE	USAC	Tue, Sep 20, 2022	18.18	18.20	17.71	17.78
2437	NYSE	USAC	Mon, Sep 19, 2022	17.70	18.21	17.60	18.21
2436	NYSE	USAC	Fri, Sep 16, 2022	18.10	18.20	17.70	17.78
2435	NYSE	USAC	Thu, Sep 15, 2022	18.16	18.31	17.83	18.04
2434	NYSE	USAC	Wed, Sep 14, 2022	18.07	18.52	18.07	18.41
2433	NYSE	USAC	Tue, Sep 13, 2022	18.36	18.45	18.00	18.04
2432	NYSE	USAC	Mon, Sep 12, 2022	18.49	18.57	18.21	18.49
2431	NYSE	USAC	Fri, Sep 9, 2022	17.99	18.38	17.92	18.25
2430	NYSE	USAC	Thu, Sep 8, 2022	18.06	18.17	17.84	17.90
2429	NYSE	USAC	Wed, Sep 7, 2022	17.78	18.08	17.52	18.03
2428	NYSE	USAC	Tue, Sep 6, 2022	18.19	18.42	17.71	17.88
2427	NYSE	USAC	Fri, Sep 2, 2022	17.84	18.14	17.78	17.98
2426	NYSE	USAC	Thu, Sep 1, 2022	17.85	17.94	17.49	17.59
2425	NYSE	USAC	Wed, Aug 31, 2022	17.85	18.33	17.72	18.06
2424	NYSE	USAC	Tue, Aug 30, 2022	18.55	18.55	17.85	17.89
2423	NYSE	USAC	Mon, Aug 29, 2022	18.47	18.69	18.41	18.55
2422	NYSE	USAC	Fri, Aug 26, 2022	18.77	18.82	18.48	18.62
2421	NYSE	USAC	Thu, Aug 25, 2022	18.65	18.91	18.48	18.77
2420	NYSE	USAC	Wed, Aug 24, 2022	18.63	18.77	18.47	18.64
2419	NYSE	USAC	Tue, Aug 23, 2022	18.46	18.75	18.40	18.71
2418	NYSE	USAC	Mon, Aug 22, 2022	18.37	18.37	18.06	18.25
2417	NYSE	USAC	Fri, Aug 19, 2022	18.47	18.58	18.32	18.40
2416	NYSE	USAC	Thu, Aug 18, 2022	18.29	18.58	18.20	18.51
2415	NYSE	USAC	Wed, Aug 17, 2022	18.20	18.35	17.91	18.19
2414	NYSE	USAC	Tue, Aug 16, 2022	17.98	18.25	17.98	18.25
2413	NYSE	USAC	Mon, Aug 15, 2022	17.56	18.00	17.31	17.93
2412	NYSE	USAC	Fri, Aug 12, 2022	17.66	17.88	17.60	17.81
2411	NYSE	USAC	Thu, Aug 11, 2022	17.72	18.03	17.61	17.69
2410	NYSE	USAC	Wed, Aug 10, 2022	18.01	18.10	17.71	17.71
2409	NYSE	USAC	Tue, Aug 9, 2022	17.90	18.04	17.80	18.00
2408	NYSE	USAC	Mon, Aug 8, 2022	17.55	18.22	17.55	17.94
2407	NYSE	USAC	Fri, Aug 5, 2022	17.65	18.16	17.51	17.72
2406	NYSE	USAC	Thu, Aug 4, 2022	17.51	17.70	17.07	17.70
2405	NYSE	USAC	Wed, Aug 3, 2022	17.74	17.74	17.39	17.51
2404	NYSE	USAC	Tue, Aug 2, 2022	17.74	17.79	17.31	17.69
2403	NYSE	USAC	Mon, Aug 1, 2022	17.50	17.65	17.07	17.59
2402	NYSE	USAC	Fri, Jul 29, 2022	17.55	17.76	17.47	17.72
2401	NYSE	USAC	Thu, Jul 28, 2022	17.49	17.49	17.09	17.43
2400	NYSE	USAC	Wed, Jul 27, 2022	17.16	17.50	17.02	17.45
2399	NYSE	USAC	Tue, Jul 26, 2022	16.85	17.10	16.42	17.03
2398	NYSE	USAC	Mon, Jul 25, 2022	16.61	16.98	16.56	16.85
2397	NYSE	USAC	Fri, Jul 22, 2022	16.93	17.12	16.42	16.54
2396	NYSE	USAC	Thu, Jul 21, 2022	17.54	17.55	17.04	17.03
2395	NYSE	USAC	Wed, Jul 20, 2022	17.71	17.76	17.06	17.40
2394	NYSE	USAC	Tue, Jul 19, 2022	17.85	18.04	17.65	17.71
2393	NYSE	USAC	Mon, Jul 18, 2022	17.94	17.98	17.66	17.75
2392	NYSE	USAC	Fri, Jul 15, 2022	17.88	17.90	17.42	17.53
2391	NYSE	USAC	Thu, Jul 14, 2022	17.20	17.29	16.75	17.27
2390	NYSE	USAC	Wed, Jul 13, 2022	17.06	17.46	17.06	17.31
2389	NYSE	USAC	Tue, Jul 12, 2022	16.59	17.29	16.59	17.16
2388	NYSE	USAC	Mon, Jul 11, 2022	17.36	17.55	16.82	17.14
2387	NYSE	USAC	Fri, Jul 8, 2022	17.69	17.69	17.31	17.36
2386	NYSE	USAC	Thu, Jul 7, 2022	16.90	17.55	16.90	17.39
2385	NYSE	USAC	Wed, Jul 6, 2022	16.71	16.94	16.20	16.84
2384	NYSE	USAC	Tue, Jul 5, 2022	17.01	17.19	16.15	16.70
2383	NYSE	USAC	Fri, Jul 1, 2022	16.80	17.28	16.51	17.25
2382	NYSE	USAC	Thu, Jun 30, 2022	16.64	17.15	16.54	16.72
2381	NYSE	USAC	Wed, Jun 29, 2022	17.35	17.38	16.50	16.81
2380	NYSE	USAC	Tue, Jun 28, 2022	17.33	17.66	17.00	17.27
2379	NYSE	USAC	Mon, Jun 27, 2022	16.56	17.09	16.47	17.03
2378	NYSE	USAC	Fri, Jun 24, 2022	15.58	16.55	15.40	16.37
2377	NYSE	USAC	Thu, Jun 23, 2022	16.23	16.23	15.26	15.54
2376	NYSE	USAC	Wed, Jun 22, 2022	15.77	16.19	15.43	16.13
2375	NYSE	USAC	Tue, Jun 21, 2022	15.28	16.16	15.18	16.12
2374	NYSE	USAC	Fri, Jun 17, 2022	15.50	15.85	14.90	14.97
2373	NYSE	USAC	Thu, Jun 16, 2022	16.59	16.65	15.12	15.28
2372	NYSE	USAC	Wed, Jun 15, 2022	17.33	17.79	15.72	16.65
2371	NYSE	USAC	Tue, Jun 14, 2022	18.01	18.08	17.20	17.33
2370	NYSE	USAC	Mon, Jun 13, 2022	19.00	19.02	17.83	17.91
2369	NYSE	USAC	Fri, Jun 10, 2022	19.48	19.84	19.25	19.75
2368	NYSE	USAC	Thu, Jun 9, 2022	19.65	19.87	19.49	19.80
2367	NYSE	USAC	Wed, Jun 8, 2022	19.59	19.94	19.40	19.79
2366	NYSE	USAC	Tue, Jun 7, 2022	18.94	19.70	18.93	19.70
2365	NYSE	USAC	Mon, Jun 6, 2022	18.82	18.96	18.61	18.89
2364	NYSE	USAC	Fri, Jun 3, 2022	18.79	18.87	18.61	18.66
2363	NYSE	USAC	Thu, Jun 2, 2022	18.71	18.85	18.60	18.82
2362	NYSE	USAC	Wed, Jun 1, 2022	18.48	18.74	18.25	18.71
2361	NYSE	USAC	Tue, May 31, 2022	18.32	18.49	18.16	18.36
2360	NYSE	USAC	Fri, May 27, 2022	17.81	18.44	17.81	18.19
2359	NYSE	USAC	Thu, May 26, 2022	17.75	18.17	17.75	17.91
2358	NYSE	USAC	Wed, May 25, 2022	17.70	18.04	17.70	17.85
2357	NYSE	USAC	Tue, May 24, 2022	17.59	17.85	17.40	17.78
2356	NYSE	USAC	Mon, May 23, 2022	17.50	17.72	17.46	17.59
2355	NYSE	USAC	Fri, May 20, 2022	17.55	17.61	17.26	17.41
2354	NYSE	USAC	Thu, May 19, 2022	17.25	17.56	17.08	17.39
2353	NYSE	USAC	Wed, May 18, 2022	17.99	18.13	17.38	17.55
2352	NYSE	USAC	Tue, May 17, 2022	18.04	18.12	17.80	17.99
2351	NYSE	USAC	Mon, May 16, 2022	17.62	18.05	17.58	17.76
2350	NYSE	USAC	Fri, May 13, 2022	17.18	17.61	17.17	17.60
2349	NYSE	USAC	Thu, May 12, 2022	17.05	17.41	16.83	17.19
2348	NYSE	USAC	Wed, May 11, 2022	16.84	17.58	16.79	17.19
2347	NYSE	USAC	Tue, May 10, 2022	17.20	17.29	16.66	16.73
2346	NYSE	USAC	Mon, May 9, 2022	17.50	17.61	16.77	16.90
2345	NYSE	USAC	Fri, May 6, 2022	17.64	17.89	17.44	17.63
2344	NYSE	USAC	Thu, May 5, 2022	18.15	18.15	17.17	17.53
2343	NYSE	USAC	Wed, May 4, 2022	17.30	18.11	17.16	18.03
2342	NYSE	USAC	Tue, May 3, 2022	17.12	17.29	16.85	16.99
2341	NYSE	USAC	Mon, May 2, 2022	17.58	17.64	16.86	17.18
2340	NYSE	USAC	Fri, Apr 29, 2022	18.12	18.16	17.62	17.72
2339	NYSE	USAC	Thu, Apr 28, 2022	17.84	18.12	17.51	18.03
2338	NYSE	USAC	Wed, Apr 27, 2022	17.25	17.92	17.25	17.70
2337	NYSE	USAC	Tue, Apr 26, 2022	18.05	18.13	17.13	17.25
2336	NYSE	USAC	Mon, Apr 25, 2022	18.52	18.52	17.54	18.05
2335	NYSE	USAC	Fri, Apr 22, 2022	19.03	19.17	18.33	18.70
2334	NYSE	USAC	Thu, Apr 21, 2022	19.98	20.05	19.60	19.21
2333	NYSE	USAC	Wed, Apr 20, 2022	19.74	19.94	19.37	19.86
2332	NYSE	USAC	Tue, Apr 19, 2022	19.99	20.00	19.31	19.57
2331	NYSE	USAC	Mon, Apr 18, 2022	19.78	20.14	19.55	19.98
2330	NYSE	USAC	Thu, Apr 14, 2022	19.30	19.80	19.20	19.55
2329	NYSE	USAC	Wed, Apr 13, 2022	19.36	19.39	19.25	19.31
2328	NYSE	USAC	Tue, Apr 12, 2022	18.93	19.32	18.91	19.17
2327	NYSE	USAC	Mon, Apr 11, 2022	18.97	19.06	18.75	18.84
2326	NYSE	USAC	Fri, Apr 8, 2022	18.82	19.28	18.71	19.10
2325	NYSE	USAC	Thu, Apr 7, 2022	18.57	18.98	18.40	18.90
2324	NYSE	USAC	Wed, Apr 6, 2022	18.38	18.76	18.36	18.55
2323	NYSE	USAC	Tue, Apr 5, 2022	18.86	19.05	18.29	18.30
2322	NYSE	USAC	Mon, Apr 4, 2022	18.24	18.91	18.14	18.89
2321	NYSE	USAC	Fri, Apr 1, 2022	17.74	18.25	17.52	18.19
2320	NYSE	USAC	Thu, Mar 31, 2022	17.69	17.82	17.60	17.61
2319	NYSE	USAC	Wed, Mar 30, 2022	17.90	17.95	17.64	17.74
2318	NYSE	USAC	Tue, Mar 29, 2022	17.63	17.77	17.14	17.72
2317	NYSE	USAC	Mon, Mar 28, 2022	18.10	18.49	17.62	17.75
2316	NYSE	USAC	Fri, Mar 25, 2022	17.69	18.19	17.53	18.18
2315	NYSE	USAC	Thu, Mar 24, 2022	17.63	17.71	17.52	17.62
2314	NYSE	USAC	Wed, Mar 23, 2022	17.84	18.03	17.55	17.57
2313	NYSE	USAC	Tue, Mar 22, 2022	17.88	17.99	17.70	17.83
2312	NYSE	USAC	Mon, Mar 21, 2022	17.73	18.06	17.73	17.88
2311	NYSE	USAC	Fri, Mar 18, 2022	17.60	17.79	17.60	17.66
2310	NYSE	USAC	Thu, Mar 17, 2022	17.55	17.80	17.55	17.65
2309	NYSE	USAC	Wed, Mar 16, 2022	17.36	17.56	17.31	17.50
2308	NYSE	USAC	Tue, Mar 15, 2022	17.00	17.44	16.91	17.28
2307	NYSE	USAC	Mon, Mar 14, 2022	17.44	17.54	16.95	17.33
2306	NYSE	USAC	Fri, Mar 11, 2022	17.79	18.06	17.73	17.84
2305	NYSE	USAC	Thu, Mar 10, 2022	18.08	18.10	17.67	17.75
2304	NYSE	USAC	Wed, Mar 9, 2022	17.99	18.10	17.75	18.00
2303	NYSE	USAC	Tue, Mar 8, 2022	17.99	18.10	17.72	17.98
2302	NYSE	USAC	Mon, Mar 7, 2022	17.97	18.14	17.76	17.88
2301	NYSE	USAC	Fri, Mar 4, 2022	17.63	18.03	17.63	17.95
2300	NYSE	USAC	Thu, Mar 3, 2022	17.75	17.77	17.53	17.75
2299	NYSE	USAC	Wed, Mar 2, 2022	17.70	17.89	17.66	17.78
2298	NYSE	USAC	Tue, Mar 1, 2022	17.54	17.70	17.25	17.52
2297	NYSE	USAC	Mon, Feb 28, 2022	17.04	17.53	17.02	17.53
2296	NYSE	USAC	Fri, Feb 25, 2022	16.96	17.35	16.80	17.35
2295	NYSE	USAC	Thu, Feb 24, 2022	17.20	17.20	16.42	16.76
2294	NYSE	USAC	Wed, Feb 23, 2022	17.14	17.21	16.81	17.11
2293	NYSE	USAC	Tue, Feb 22, 2022	17.24	17.24	16.77	17.04
2292	NYSE	USAC	Fri, Feb 18, 2022	16.98	17.30	16.94	17.26
2291	NYSE	USAC	Thu, Feb 17, 2022	16.89	17.01	16.67	16.98
2290	NYSE	USAC	Wed, Feb 16, 2022	16.50	17.09	16.50	16.90
2289	NYSE	USAC	Tue, Feb 15, 2022	16.09	16.58	16.00	16.53
2288	NYSE	USAC	Mon, Feb 14, 2022	16.50	16.56	16.08	16.20
2287	NYSE	USAC	Fri, Feb 11, 2022	16.42	16.57	16.32	16.47
2286	NYSE	USAC	Thu, Feb 10, 2022	16.60	16.64	16.25	16.31
2285	NYSE	USAC	Wed, Feb 9, 2022	16.42	16.64	16.39	16.62
2284	NYSE	USAC	Tue, Feb 8, 2022	16.57	16.59	16.23	16.39
2283	NYSE	USAC	Mon, Feb 7, 2022	16.21	16.58	16.17	16.42
2282	NYSE	USAC	Fri, Feb 4, 2022	16.17	16.53	16.14	16.34
2281	NYSE	USAC	Thu, Feb 3, 2022	15.66	16.13	15.66	16.11
2280	NYSE	USAC	Wed, Feb 2, 2022	15.65	15.77	15.55	15.71
2279	NYSE	USAC	Tue, Feb 1, 2022	15.70	15.97	15.62	15.62
2278	NYSE	USAC	Mon, Jan 31, 2022	15.71	15.95	15.60	15.75
2277	NYSE	USAC	Fri, Jan 28, 2022	15.84	15.95	15.71	15.85
2276	NYSE	USAC	Thu, Jan 27, 2022	15.92	16.20	15.70	15.83
2275	NYSE	USAC	Wed, Jan 26, 2022	16.11	16.37	15.79	15.91
2274	NYSE	USAC	Tue, Jan 25, 2022	15.48	16.21	15.36	16.10
2273	NYSE	USAC	Mon, Jan 24, 2022	15.34	15.89	15.09	15.74
2272	NYSE	USAC	Fri, Jan 21, 2022	16.07	16.37	15.76	16.10
2271	NYSE	USAC	Thu, Jan 20, 2022	17.49	17.49	16.77	16.28
2270	NYSE	USAC	Wed, Jan 19, 2022	17.51	17.62	17.25	17.27
2269	NYSE	USAC	Tue, Jan 18, 2022	17.55	17.69	17.44	17.59
2268	NYSE	USAC	Fri, Jan 14, 2022	17.36	17.65	17.36	17.53
2267	NYSE	USAC	Thu, Jan 13, 2022	17.27	17.65	17.20	17.36
2266	NYSE	USAC	Wed, Jan 12, 2022	17.50	17.64	17.40	17.49
2265	NYSE	USAC	Tue, Jan 11, 2022	17.08	17.48	17.07	17.43
2264	NYSE	USAC	Mon, Jan 10, 2022	17.24	17.38	17.15	17.27
2263	NYSE	USAC	Fri, Jan 7, 2022	17.01	17.36	16.91	17.32
2262	NYSE	USAC	Thu, Jan 6, 2022	17.00	17.20	16.78	17.01
2261	NYSE	USAC	Wed, Jan 5, 2022	17.24	17.34	16.75	16.80
2260	NYSE	USAC	Tue, Jan 4, 2022	17.15	17.39	17.00	17.03
2259	NYSE	USAC	Mon, Jan 3, 2022	17.17	17.48	16.77	16.99
2258	NYSE	USAC	Fri, Dec 31, 2021	16.98	17.50	16.86	17.45
2257	NYSE	USAC	Thu, Dec 30, 2021	16.56	17.10	16.53	16.97
2256	NYSE	USAC	Wed, Dec 29, 2021	16.00	16.58	16.00	16.52
2255	NYSE	USAC	Tue, Dec 28, 2021	15.81	16.12	15.81	16.11
2254	NYSE	USAC	Mon, Dec 27, 2021	15.46	15.84	15.33	15.81
2253	NYSE	USAC	Thu, Dec 23, 2021	15.10	15.60	15.10	15.50
2252	NYSE	USAC	Wed, Dec 22, 2021	14.92	15.05	14.80	14.98
2251	NYSE	USAC	Tue, Dec 21, 2021	14.88	15.00	14.81	14.92
2250	NYSE	USAC	Mon, Dec 20, 2021	14.53	14.86	14.21	14.79
2249	NYSE	USAC	Fri, Dec 17, 2021	14.75	14.99	14.61	14.67
2248	NYSE	USAC	Thu, Dec 16, 2021	15.20	15.23	14.78	14.88
2247	NYSE	USAC	Wed, Dec 15, 2021	14.88	15.12	14.54	15.07
2246	NYSE	USAC	Tue, Dec 14, 2021	14.82	15.17	14.76	14.81
2245	NYSE	USAC	Mon, Dec 13, 2021	15.35	15.35	14.71	14.90
2244	NYSE	USAC	Fri, Dec 10, 2021	15.54	15.68	15.32	15.38
2243	NYSE	USAC	Thu, Dec 9, 2021	15.29	15.54	15.15	15.46
2242	NYSE	USAC	Wed, Dec 8, 2021	15.22	15.43	15.11	15.29
2241	NYSE	USAC	Tue, Dec 7, 2021	15.07	15.33	14.99	15.09
2240	NYSE	USAC	Mon, Dec 6, 2021	15.10	15.42	14.85	14.85
2239	NYSE	USAC	Fri, Dec 3, 2021	15.20	15.24	14.69	14.96
2238	NYSE	USAC	Thu, Dec 2, 2021	14.58	15.34	14.58	15.05
2237	NYSE	USAC	Wed, Dec 1, 2021	14.81	15.13	14.57	14.58
2236	NYSE	USAC	Tue, Nov 30, 2021	14.99	15.23	14.54	14.69
2235	NYSE	USAC	Mon, Nov 29, 2021	15.36	15.40	15.00	15.01
2234	NYSE	USAC	Fri, Nov 26, 2021	15.18	15.47	14.98	15.38
2233	NYSE	USAC	Wed, Nov 24, 2021	15.58	15.69	15.47	15.59
2232	NYSE	USAC	Tue, Nov 23, 2021	15.36	15.69	15.34	15.54
2231	NYSE	USAC	Mon, Nov 22, 2021	15.04	15.39	15.04	15.24
2230	NYSE	USAC	Fri, Nov 19, 2021	15.14	15.38	15.05	15.09
2229	NYSE	USAC	Thu, Nov 18, 2021	15.00	15.37	14.97	15.31
2228	NYSE	USAC	Wed, Nov 17, 2021	15.10	15.18	14.65	15.11
2227	NYSE	USAC	Tue, Nov 16, 2021	15.10	15.27	15.02	15.11
2226	NYSE	USAC	Mon, Nov 15, 2021	15.50	15.61	14.78	15.45
2225	NYSE	USAC	Fri, Nov 12, 2021	15.86	15.94	15.71	15.80
2224	NYSE	USAC	Thu, Nov 11, 2021	15.93	15.93	15.74	15.85
2223	NYSE	USAC	Wed, Nov 10, 2021	15.99	16.00	15.75	15.79
2222	NYSE	USAC	Tue, Nov 9, 2021	15.85	16.12	15.66	16.06
2221	NYSE	USAC	Mon, Nov 8, 2021	16.15	16.35	15.98	16.08
2220	NYSE	USAC	Fri, Nov 5, 2021	16.18	16.35	16.00	16.12
2219	NYSE	USAC	Thu, Nov 4, 2021	16.11	16.18	15.70	16.03
2218	NYSE	USAC	Wed, Nov 3, 2021	16.63	16.69	16.00	16.02
2217	NYSE	USAC	Tue, Nov 2, 2021	15.89	16.52	15.78	16.52
2216	NYSE	USAC	Mon, Nov 1, 2021	15.97	16.42	15.97	16.20
2215	NYSE	USAC	Fri, Oct 29, 2021	16.32	16.32	15.89	15.89
2214	NYSE	USAC	Thu, Oct 28, 2021	16.00	16.35	15.68	16.34
2213	NYSE	USAC	Wed, Oct 27, 2021	16.22	16.30	15.63	15.91
2212	NYSE	USAC	Tue, Oct 26, 2021	16.60	16.69	16.21	16.24
2211	NYSE	USAC	Mon, Oct 25, 2021	16.81	16.98	16.57	16.59
2210	NYSE	USAC	Fri, Oct 22, 2021	17.00	17.06	16.47	16.95
2209	NYSE	USAC	Thu, Oct 21, 2021	17.79	17.80	17.36	17.03
2208	NYSE	USAC	Wed, Oct 20, 2021	17.66	17.79	17.58	17.74
2207	NYSE	USAC	Tue, Oct 19, 2021	17.82	17.83	17.60	17.64
2206	NYSE	USAC	Mon, Oct 18, 2021	17.78	17.82	17.50	17.67
2205	NYSE	USAC	Fri, Oct 15, 2021	17.50	17.80	17.41	17.53
2204	NYSE	USAC	Thu, Oct 14, 2021	17.33	17.40	17.13	17.35
2203	NYSE	USAC	Wed, Oct 13, 2021	17.10	17.30	16.90	17.24
2202	NYSE	USAC	Tue, Oct 12, 2021	17.22	17.38	17.15	17.18
2201	NYSE	USAC	Mon, Oct 11, 2021	17.15	17.30	17.03	17.24
2200	NYSE	USAC	Fri, Oct 8, 2021	16.83	17.06	16.83	16.94
2199	NYSE	USAC	Thu, Oct 7, 2021	16.85	16.92	16.75	16.78
2198	NYSE	USAC	Wed, Oct 6, 2021	16.50	16.94	16.27	16.75
2197	NYSE	USAC	Tue, Oct 5, 2021	16.70	16.94	16.65	16.78
2196	NYSE	USAC	Mon, Oct 4, 2021	16.68	16.78	16.53	16.69
2195	NYSE	USAC	Fri, Oct 1, 2021	16.58	16.70	16.39	16.53
2194	NYSE	USAC	Thu, Sep 30, 2021	16.19	16.57	16.04	16.57
2193	NYSE	USAC	Wed, Sep 29, 2021	16.25	16.32	16.15	16.19
2192	NYSE	USAC	Tue, Sep 28, 2021	16.10	16.32	16.09	16.20
2191	NYSE	USAC	Mon, Sep 27, 2021	15.81	16.20	15.81	16.10
2190	NYSE	USAC	Fri, Sep 24, 2021	15.85	16.00	15.77	15.78
2189	NYSE	USAC	Thu, Sep 23, 2021	15.84	16.12	15.63	15.97
2188	NYSE	USAC	Wed, Sep 22, 2021	15.58	15.89	15.46	15.57
2187	NYSE	USAC	Tue, Sep 21, 2021	15.31	15.49	15.20	15.46
2186	NYSE	USAC	Mon, Sep 20, 2021	15.32	15.32	15.04	15.10
2185	NYSE	USAC	Fri, Sep 17, 2021	15.64	15.80	15.51	15.55
2184	NYSE	USAC	Thu, Sep 16, 2021	15.57	15.81	15.51	15.72
2183	NYSE	USAC	Wed, Sep 15, 2021	15.45	15.57	15.38	15.56
2182	NYSE	USAC	Tue, Sep 14, 2021	15.45	15.45	15.28	15.34
2181	NYSE	USAC	Mon, Sep 13, 2021	15.40	15.45	15.30	15.33
2180	NYSE	USAC	Fri, Sep 10, 2021	15.37	15.43	15.25	15.30
2179	NYSE	USAC	Thu, Sep 9, 2021	15.15	15.48	14.95	15.24
2178	NYSE	USAC	Wed, Sep 8, 2021	15.17	15.45	15.08	15.13
2177	NYSE	USAC	Tue, Sep 7, 2021	15.30	15.41	15.17	15.17
2176	NYSE	USAC	Fri, Sep 3, 2021	15.49	15.55	15.25	15.32
2175	NYSE	USAC	Thu, Sep 2, 2021	15.26	15.53	15.21	15.49
2174	NYSE	USAC	Wed, Sep 1, 2021	15.29	15.30	15.12	15.20
2173	NYSE	USAC	Tue, Aug 31, 2021	15.01	15.23	15.00	15.16
2172	NYSE	USAC	Mon, Aug 30, 2021	15.15	15.16	15.00	15.01
2171	NYSE	USAC	Fri, Aug 27, 2021	14.90	15.25	14.89	15.10
2170	NYSE	USAC	Thu, Aug 26, 2021	15.20	15.20	14.81	14.81
2169	NYSE	USAC	Wed, Aug 25, 2021	15.00	15.19	14.91	15.10
2168	NYSE	USAC	Tue, Aug 24, 2021	14.96	15.04	14.80	14.87
2167	NYSE	USAC	Mon, Aug 23, 2021	14.60	14.97	14.60	14.67
2166	NYSE	USAC	Fri, Aug 20, 2021	14.31	14.65	14.06	14.51
2165	NYSE	USAC	Thu, Aug 19, 2021	14.75	14.77	14.20	14.65
2164	NYSE	USAC	Wed, Aug 18, 2021	15.20	15.26	14.83	14.83
2163	NYSE	USAC	Tue, Aug 17, 2021	15.12	15.30	15.12	15.15
2162	NYSE	USAC	Mon, Aug 16, 2021	15.41	15.46	15.15	15.26
2161	NYSE	USAC	Fri, Aug 13, 2021	15.43	15.60	15.36	15.40
2160	NYSE	USAC	Thu, Aug 12, 2021	15.60	15.64	15.40	15.50
2159	NYSE	USAC	Wed, Aug 11, 2021	15.81	15.90	15.59	15.67
2158	NYSE	USAC	Tue, Aug 10, 2021	15.64	15.80	15.62	15.70
2157	NYSE	USAC	Mon, Aug 9, 2021	15.83	15.83	15.50	15.64
2156	NYSE	USAC	Fri, Aug 6, 2021	15.87	16.08	15.70	15.84
2155	NYSE	USAC	Thu, Aug 5, 2021	15.36	15.93	15.36	15.69
2154	NYSE	USAC	Wed, Aug 4, 2021	15.45	15.85	15.21	15.49
2153	NYSE	USAC	Tue, Aug 3, 2021	15.32	15.40	15.09	15.36
2152	NYSE	USAC	Mon, Aug 2, 2021	15.15	15.63	15.15	15.41
2151	NYSE	USAC	Fri, Jul 30, 2021	15.50	15.50	15.26	15.27
2150	NYSE	USAC	Thu, Jul 29, 2021	15.54	15.58	15.32	15.50
2149	NYSE	USAC	Wed, Jul 28, 2021	15.51	15.60	15.25	15.40
2148	NYSE	USAC	Tue, Jul 27, 2021	15.85	15.85	15.42	15.46
2147	NYSE	USAC	Mon, Jul 26, 2021	15.79	16.19	15.79	15.98
2146	NYSE	USAC	Fri, Jul 23, 2021	16.12	16.27	15.68	15.82
2145	NYSE	USAC	Thu, Jul 22, 2021	17.00	17.01	16.47	16.22
2144	NYSE	USAC	Wed, Jul 21, 2021	16.86	17.23	16.73	16.80
2143	NYSE	USAC	Tue, Jul 20, 2021	16.84	16.84	16.53	16.65
2142	NYSE	USAC	Mon, Jul 19, 2021	16.45	16.65	16.03	16.58
2141	NYSE	USAC	Fri, Jul 16, 2021	16.63	16.90	16.41	16.53
2140	NYSE	USAC	Thu, Jul 15, 2021	16.79	16.85	16.43	16.60
2139	NYSE	USAC	Wed, Jul 14, 2021	16.75	16.82	16.60	16.81
2138	NYSE	USAC	Tue, Jul 13, 2021	16.82	16.93	16.60	16.63
2137	NYSE	USAC	Mon, Jul 12, 2021	16.80	16.94	16.69	16.78
2136	NYSE	USAC	Fri, Jul 9, 2021	16.53	16.86	16.53	16.80
2135	NYSE	USAC	Thu, Jul 8, 2021	16.48	16.60	16.35	16.51
2134	NYSE	USAC	Wed, Jul 7, 2021	16.60	16.74	16.42	16.49
2133	NYSE	USAC	Tue, Jul 6, 2021	16.76	16.78	16.32	16.59
2132	NYSE	USAC	Fri, Jul 2, 2021	16.78	16.78	16.65	16.75
2131	NYSE	USAC	Thu, Jul 1, 2021	16.68	16.79	16.53	16.72
2130	NYSE	USAC	Wed, Jun 30, 2021	16.45	16.67	16.25	16.48
2129	NYSE	USAC	Tue, Jun 29, 2021	16.18	16.49	16.18	16.39
2128	NYSE	USAC	Mon, Jun 28, 2021	16.45	16.49	15.95	16.18
2127	NYSE	USAC	Fri, Jun 25, 2021	16.40	16.66	16.33	16.38
2126	NYSE	USAC	Thu, Jun 24, 2021	16.45	16.50	16.33	16.43
2125	NYSE	USAC	Wed, Jun 23, 2021	16.55	16.69	16.40	16.40
2124	NYSE	USAC	Tue, Jun 22, 2021	16.56	16.74	16.37	16.50
2123	NYSE	USAC	Mon, Jun 21, 2021	16.13	16.52	16.13	16.51
2122	NYSE	USAC	Fri, Jun 18, 2021	16.09	16.37	15.91	15.99
2121	NYSE	USAC	Thu, Jun 17, 2021	16.32	16.40	15.76	16.04
2120	NYSE	USAC	Wed, Jun 16, 2021	16.18	16.39	16.08	16.22
2119	NYSE	USAC	Tue, Jun 15, 2021	16.03	16.20	15.83	16.15
2118	NYSE	USAC	Mon, Jun 14, 2021	15.76	16.09	15.75	15.94
2117	NYSE	USAC	Fri, Jun 11, 2021	15.89	15.92	15.75	15.76
2116	NYSE	USAC	Thu, Jun 10, 2021	15.94	15.96	15.71	15.73
2115	NYSE	USAC	Wed, Jun 9, 2021	15.88	15.99	15.75	15.78
2114	NYSE	USAC	Tue, Jun 8, 2021	15.94	15.95	15.75	15.88
2113	NYSE	USAC	Mon, Jun 7, 2021	15.78	15.94	15.70	15.87
2112	NYSE	USAC	Fri, Jun 4, 2021	15.59	15.74	15.46	15.63
2111	NYSE	USAC	Thu, Jun 3, 2021	15.45	15.94	15.37	15.59
2110	NYSE	USAC	Wed, Jun 2, 2021	16.00	16.07	15.44	15.44
2109	NYSE	USAC	Tue, Jun 1, 2021	15.79	16.00	15.64	16.00
2108	NYSE	USAC	Fri, May 28, 2021	15.60	15.64	15.36	15.43
2107	NYSE	USAC	Thu, May 27, 2021	15.54	15.75	15.54	15.58
2106	NYSE	USAC	Wed, May 26, 2021	15.38	15.62	15.35	15.55
2105	NYSE	USAC	Tue, May 25, 2021	15.66	15.72	15.28	15.29
2104	NYSE	USAC	Mon, May 24, 2021	15.94	15.94	15.54	15.60
2103	NYSE	USAC	Fri, May 21, 2021	15.89	15.93	15.70	15.79
2102	NYSE	USAC	Thu, May 20, 2021	15.49	15.77	15.18	15.70
2101	NYSE	USAC	Wed, May 19, 2021	15.22	15.54	15.10	15.36
2100	NYSE	USAC	Tue, May 18, 2021	15.70	15.90	15.48	15.52
2099	NYSE	USAC	Mon, May 17, 2021	15.13	15.75	15.11	15.75
2098	NYSE	USAC	Fri, May 14, 2021	15.00	15.43	14.97	15.21
2097	NYSE	USAC	Thu, May 13, 2021	14.89	15.00	14.65	14.93
2096	NYSE	USAC	Wed, May 12, 2021	15.23	15.45	14.73	14.73
2095	NYSE	USAC	Tue, May 11, 2021	14.80	15.26	14.65	15.20
2094	NYSE	USAC	Mon, May 10, 2021	15.54	15.70	15.00	15.01
2093	NYSE	USAC	Fri, May 7, 2021	15.27	15.50	15.05	15.38
2092	NYSE	USAC	Thu, May 6, 2021	14.88	15.21	14.75	15.21
2091	NYSE	USAC	Wed, May 5, 2021	15.06	15.07	14.68	14.86
2090	NYSE	USAC	Tue, May 4, 2021	15.07	15.27	15.03	15.12
2089	NYSE	USAC	Mon, May 3, 2021	14.76	15.34	14.76	15.23
2088	NYSE	USAC	Fri, Apr 30, 2021	15.06	15.15	14.60	14.65
2087	NYSE	USAC	Thu, Apr 29, 2021	15.41	15.41	15.15	15.20
2086	NYSE	USAC	Wed, Apr 28, 2021	15.05	15.35	15.05	15.20
2085	NYSE	USAC	Tue, Apr 27, 2021	15.16	15.25	14.89	15.10
2084	NYSE	USAC	Mon, Apr 26, 2021	15.13	15.50	15.13	15.25
2083	NYSE	USAC	Fri, Apr 23, 2021	15.55	15.62	15.04	15.22
2082	NYSE	USAC	Thu, Apr 22, 2021	16.06	16.20	15.81	15.57
2081	NYSE	USAC	Wed, Apr 21, 2021	16.00	16.10	15.82	16.04
2080	NYSE	USAC	Tue, Apr 20, 2021	16.02	16.15	15.61	15.95
2079	NYSE	USAC	Mon, Apr 19, 2021	16.26	16.31	15.71	15.77
2078	NYSE	USAC	Fri, Apr 16, 2021	15.73	16.28	15.73	16.01
2077	NYSE	USAC	Thu, Apr 15, 2021	15.82	15.88	15.35	15.87
2076	NYSE	USAC	Wed, Apr 14, 2021	15.20	15.69	15.20	15.27
2075	NYSE	USAC	Tue, Apr 13, 2021	15.10	15.34	15.00	15.20
2074	NYSE	USAC	Mon, Apr 12, 2021	15.37	15.49	15.06	15.25
2073	NYSE	USAC	Fri, Apr 9, 2021	15.46	15.59	15.29	15.50
2072	NYSE	USAC	Thu, Apr 8, 2021	15.34	15.46	15.04	15.39
2071	NYSE	USAC	Wed, Apr 7, 2021	15.00	15.38	15.00	15.33
2070	NYSE	USAC	Tue, Apr 6, 2021	14.80	15.20	14.80	15.14
2069	NYSE	USAC	Mon, Apr 5, 2021	14.19	15.15	13.84	14.72
2068	NYSE	USAC	Thu, Apr 1, 2021	15.28	16.50	14.11	14.32
2067	NYSE	USAC	Wed, Mar 31, 2021	15.35	15.48	15.20	15.31
2066	NYSE	USAC	Tue, Mar 30, 2021	15.26	15.40	15.21	15.27
2065	NYSE	USAC	Mon, Mar 29, 2021	15.30	15.39	15.05	15.29
2064	NYSE	USAC	Fri, Mar 26, 2021	15.27	15.57	15.07	15.20
2063	NYSE	USAC	Thu, Mar 25, 2021	15.08	15.37	14.70	15.37
2062	NYSE	USAC	Wed, Mar 24, 2021	14.85	15.21	14.85	14.99
2061	NYSE	USAC	Tue, Mar 23, 2021	14.94	15.07	14.50	14.63
2060	NYSE	USAC	Mon, Mar 22, 2021	15.19	15.26	14.87	15.22
2059	NYSE	USAC	Fri, Mar 19, 2021	14.97	15.41	14.75	15.09
2058	NYSE	USAC	Thu, Mar 18, 2021	15.43	15.47	14.82	14.88
2057	NYSE	USAC	Wed, Mar 17, 2021	15.21	15.62	15.18	15.34
2056	NYSE	USAC	Tue, Mar 16, 2021	15.73	15.73	14.87	15.28
2055	NYSE	USAC	Mon, Mar 15, 2021	15.54	15.97	15.50	15.76
2054	NYSE	USAC	Fri, Mar 12, 2021	15.35	15.80	15.24	15.69
2053	NYSE	USAC	Thu, Mar 11, 2021	15.18	15.72	15.01	15.39
2052	NYSE	USAC	Wed, Mar 10, 2021	14.63	15.15	14.59	15.09
2051	NYSE	USAC	Tue, Mar 9, 2021	14.59	14.84	14.35	14.44
2050	NYSE	USAC	Mon, Mar 8, 2021	14.66	14.76	14.37	14.47
2049	NYSE	USAC	Fri, Mar 5, 2021	14.44	14.79	14.07	14.55
2048	NYSE	USAC	Thu, Mar 4, 2021	14.25	14.73	14.17	14.30
2047	NYSE	USAC	Wed, Mar 3, 2021	14.19	14.66	14.19	14.30
2046	NYSE	USAC	Tue, Mar 2, 2021	14.20	14.33	13.85	14.14
2045	NYSE	USAC	Mon, Mar 1, 2021	14.56	14.68	14.00	14.01
2044	NYSE	USAC	Fri, Feb 26, 2021	14.50	14.97	13.98	13.98
2043	NYSE	USAC	Thu, Feb 25, 2021	15.10	15.14	14.51	14.54
2042	NYSE	USAC	Wed, Feb 24, 2021	14.45	15.15	14.45	14.94
2041	NYSE	USAC	Tue, Feb 23, 2021	14.40	14.66	14.03	14.35
2040	NYSE	USAC	Mon, Feb 22, 2021	14.17	14.98	14.17	14.49
2039	NYSE	USAC	Fri, Feb 19, 2021	14.18	14.43	14.07	14.16
2038	NYSE	USAC	Thu, Feb 18, 2021	14.45	14.53	13.94	14.21
2037	NYSE	USAC	Wed, Feb 17, 2021	14.61	14.62	13.85	14.45
2036	NYSE	USAC	Tue, Feb 16, 2021	15.00	15.40	14.70	15.03
2035	NYSE	USAC	Fri, Feb 12, 2021	14.60	15.19	14.60	15.07
2034	NYSE	USAC	Thu, Feb 11, 2021	14.76	14.94	14.50	14.77
2033	NYSE	USAC	Wed, Feb 10, 2021	14.77	15.30	14.50	15.01
2032	NYSE	USAC	Tue, Feb 9, 2021	14.75	14.88	14.47	14.77
2031	NYSE	USAC	Mon, Feb 8, 2021	15.00	15.23	14.76	14.78
2030	NYSE	USAC	Fri, Feb 5, 2021	14.35	14.95	14.24	14.95
2029	NYSE	USAC	Thu, Feb 4, 2021	13.84	14.20	13.61	14.16
2028	NYSE	USAC	Wed, Feb 3, 2021	13.84	13.99	13.50	13.76
2027	NYSE	USAC	Tue, Feb 2, 2021	13.75	14.00	13.61	13.69
2026	NYSE	USAC	Mon, Feb 1, 2021	13.29	13.73	13.23	13.59
2025	NYSE	USAC	Fri, Jan 29, 2021	13.15	13.42	13.10	13.28
2024	NYSE	USAC	Thu, Jan 28, 2021	13.01	13.40	12.95	13.17
2023	NYSE	USAC	Wed, Jan 27, 2021	13.30	13.49	12.75	12.93
2022	NYSE	USAC	Tue, Jan 26, 2021	13.79	14.14	13.42	13.48
2021	NYSE	USAC	Mon, Jan 25, 2021	15.05	15.14	13.24	13.92
2020	NYSE	USAC	Fri, Jan 22, 2021	15.43	15.59	15.13	15.30
2019	NYSE	USAC	Thu, Jan 21, 2021	16.21	16.38	15.67	15.63
2018	NYSE	USAC	Wed, Jan 20, 2021	16.43	16.45	15.90	16.15
2017	NYSE	USAC	Tue, Jan 19, 2021	15.97	16.45	15.80	16.25
2016	NYSE	USAC	Fri, Jan 15, 2021	15.33	15.75	15.15	15.73
2015	NYSE	USAC	Thu, Jan 14, 2021	15.10	15.38	15.10	15.35
2014	NYSE	USAC	Wed, Jan 13, 2021	14.99	15.38	14.76	15.09
2013	NYSE	USAC	Tue, Jan 12, 2021	14.69	15.20	14.64	14.89
2012	NYSE	USAC	Mon, Jan 11, 2021	13.70	14.68	13.70	14.64
2011	NYSE	USAC	Fri, Jan 8, 2021	14.02	14.07	13.77	13.98
2010	NYSE	USAC	Thu, Jan 7, 2021	13.97	14.20	13.72	13.98
2009	NYSE	USAC	Wed, Jan 6, 2021	13.51	14.08	13.51	13.86
2008	NYSE	USAC	Tue, Jan 5, 2021	13.25	13.87	13.25	13.49
2007	NYSE	USAC	Mon, Jan 4, 2021	13.69	13.70	13.18	13.25
2006	NYSE	USAC	Thu, Dec 31, 2020	12.54	13.65	12.50	13.60
2005	NYSE	USAC	Wed, Dec 30, 2020	12.58	12.75	12.49	12.56
2004	NYSE	USAC	Tue, Dec 29, 2020	12.78	12.79	12.40	12.50
2003	NYSE	USAC	Mon, Dec 28, 2020	12.82	12.87	12.59	12.65
2002	NYSE	USAC	Thu, Dec 24, 2020	13.04	13.04	12.71	12.79
2001	NYSE	USAC	Wed, Dec 23, 2020	12.82	13.15	12.82	12.97
2000	NYSE	USAC	Tue, Dec 22, 2020	12.74	12.96	12.54	12.77
1999	NYSE	USAC	Mon, Dec 21, 2020	12.60	12.98	12.50	12.68
1998	NYSE	USAC	Fri, Dec 18, 2020	13.00	13.09	12.70	13.02
1997	NYSE	USAC	Thu, Dec 17, 2020	12.48	12.65	12.24	12.60
1996	NYSE	USAC	Wed, Dec 16, 2020	12.62	12.69	12.43	12.46
1995	NYSE	USAC	Tue, Dec 15, 2020	12.76	12.88	12.56	12.68
1994	NYSE	USAC	Mon, Dec 14, 2020	13.29	13.29	12.59	12.61
1993	NYSE	USAC	Fri, Dec 11, 2020	13.10	13.23	12.78	13.09
1992	NYSE	USAC	Thu, Dec 10, 2020	12.86	13.39	12.85	13.21
1991	NYSE	USAC	Wed, Dec 9, 2020	13.10	13.20	12.69	12.86
1990	NYSE	USAC	Tue, Dec 8, 2020	12.72	13.10	12.66	12.90
1989	NYSE	USAC	Mon, Dec 7, 2020	12.37	12.69	12.15	12.59
1988	NYSE	USAC	Fri, Dec 4, 2020	11.98	12.62	11.98	12.44
1987	NYSE	USAC	Thu, Dec 3, 2020	11.56	12.15	11.56	11.84
1986	NYSE	USAC	Wed, Dec 2, 2020	11.90	12.04	11.38	11.38
1985	NYSE	USAC	Tue, Dec 1, 2020	11.92	12.09	11.65	11.93
1984	NYSE	USAC	Mon, Nov 30, 2020	12.01	12.22	11.55	11.76
1983	NYSE	USAC	Fri, Nov 27, 2020	12.15	12.27	11.93	12.07
1982	NYSE	USAC	Wed, Nov 25, 2020	12.61	12.69	12.20	12.27
1981	NYSE	USAC	Tue, Nov 24, 2020	12.30	12.88	12.23	12.71
1980	NYSE	USAC	Mon, Nov 23, 2020	11.76	12.28	11.76	12.13
1979	NYSE	USAC	Fri, Nov 20, 2020	11.95	11.95	11.52	11.67
1978	NYSE	USAC	Thu, Nov 19, 2020	11.52	11.96	11.45	11.96
1977	NYSE	USAC	Wed, Nov 18, 2020	11.36	12.00	11.36	11.54
1976	NYSE	USAC	Tue, Nov 17, 2020	11.24	11.50	11.11	11.46
1975	NYSE	USAC	Mon, Nov 16, 2020	11.00	11.53	10.90	11.45
1974	NYSE	USAC	Fri, Nov 13, 2020	10.54	10.97	10.54	10.80
1973	NYSE	USAC	Thu, Nov 12, 2020	11.02	11.02	10.40	10.51
1972	NYSE	USAC	Wed, Nov 11, 2020	10.92	11.04	10.80	10.90
1971	NYSE	USAC	Tue, Nov 10, 2020	10.44	10.74	10.40	10.71
1970	NYSE	USAC	Mon, Nov 9, 2020	10.12	10.77	10.01	10.38
1969	NYSE	USAC	Fri, Nov 6, 2020	10.27	10.44	9.60	9.88
1968	NYSE	USAC	Thu, Nov 5, 2020	10.13	10.35	10.02	10.17
1967	NYSE	USAC	Wed, Nov 4, 2020	10.39	10.47	9.97	10.19
1966	NYSE	USAC	Tue, Nov 3, 2020	10.50	10.53	9.89	10.29
1965	NYSE	USAC	Mon, Nov 2, 2020	10.12	10.18	9.92	10.18
1964	NYSE	USAC	Fri, Oct 30, 2020	10.06	10.06	9.83	10.01
1963	NYSE	USAC	Thu, Oct 29, 2020	9.92	10.18	9.70	10.10
1962	NYSE	USAC	Wed, Oct 28, 2020	10.05	10.12	9.78	9.89
1961	NYSE	USAC	Tue, Oct 27, 2020	10.30	10.37	10.02	10.25
1960	NYSE	USAC	Mon, Oct 26, 2020	10.85	10.85	10.15	10.35
1959	NYSE	USAC	Fri, Oct 23, 2020	11.04	11.15	10.70	10.88
1958	NYSE	USAC	Thu, Oct 22, 2020	11.16	11.57	11.12	11.05
1957	NYSE	USAC	Wed, Oct 21, 2020	11.22	11.29	10.89	11.05
1956	NYSE	USAC	Tue, Oct 20, 2020	11.25	11.38	11.11	11.16
1955	NYSE	USAC	Mon, Oct 19, 2020	10.95	11.46	10.93	11.14
1954	NYSE	USAC	Fri, Oct 16, 2020	11.19	11.30	10.72	10.72
1953	NYSE	USAC	Thu, Oct 15, 2020	11.09	11.15	10.75	11.06
1952	NYSE	USAC	Wed, Oct 14, 2020	11.11	11.57	11.03	11.05
1951	NYSE	USAC	Tue, Oct 13, 2020	10.66	11.25	10.66	11.25
1950	NYSE	USAC	Mon, Oct 12, 2020	10.68	10.83	10.57	10.73
1949	NYSE	USAC	Fri, Oct 9, 2020	10.87	10.99	10.71	10.73
1948	NYSE	USAC	Thu, Oct 8, 2020	10.66	10.98	10.55	10.98
1947	NYSE	USAC	Wed, Oct 7, 2020	10.59	10.64	10.44	10.50
1946	NYSE	USAC	Tue, Oct 6, 2020	10.42	10.68	10.39	10.50
1945	NYSE	USAC	Mon, Oct 5, 2020	10.45	10.66	10.33	10.37
1944	NYSE	USAC	Fri, Oct 2, 2020	9.96	10.47	9.95	10.44
1943	NYSE	USAC	Thu, Oct 1, 2020	10.08	10.26	9.88	10.23
1942	NYSE	USAC	Wed, Sep 30, 2020	10.11	10.46	9.98	10.01
1941	NYSE	USAC	Tue, Sep 29, 2020	10.15	10.30	9.97	10.18
1940	NYSE	USAC	Mon, Sep 28, 2020	10.37	10.56	10.15	10.17
1939	NYSE	USAC	Fri, Sep 25, 2020	10.10	10.28	9.93	10.12
1938	NYSE	USAC	Thu, Sep 24, 2020	10.05	10.50	9.92	10.23
1937	NYSE	USAC	Wed, Sep 23, 2020	10.65	10.77	10.20	10.20
1936	NYSE	USAC	Tue, Sep 22, 2020	10.62	11.01	10.62	10.71
1935	NYSE	USAC	Mon, Sep 21, 2020	10.69	10.79	10.48	10.79
1934	NYSE	USAC	Fri, Sep 18, 2020	11.01	11.13	10.79	10.87
1933	NYSE	USAC	Thu, Sep 17, 2020	11.06	11.14	10.84	11.13
1932	NYSE	USAC	Wed, Sep 16, 2020	11.10	11.41	11.06	11.07
1931	NYSE	USAC	Tue, Sep 15, 2020	11.25	11.50	11.03	11.10
1930	NYSE	USAC	Mon, Sep 14, 2020	10.82	11.45	10.73	11.28
1929	NYSE	USAC	Fri, Sep 11, 2020	10.60	10.87	10.49	10.82
1928	NYSE	USAC	Thu, Sep 10, 2020	10.75	10.75	10.50	10.51
1927	NYSE	USAC	Wed, Sep 9, 2020	10.70	11.03	10.58	10.64
1926	NYSE	USAC	Tue, Sep 8, 2020	10.93	10.97	10.52	10.65
1925	NYSE	USAC	Fri, Sep 4, 2020	11.42	11.42	10.95	11.06
1924	NYSE	USAC	Thu, Sep 3, 2020	11.09	11.29	10.90	11.28
1923	NYSE	USAC	Wed, Sep 2, 2020	11.11	11.25	10.78	11.00
1922	NYSE	USAC	Tue, Sep 1, 2020	11.00	11.24	10.71	11.15
1921	NYSE	USAC	Mon, Aug 31, 2020	11.20	11.30	10.90	11.04
1920	NYSE	USAC	Fri, Aug 28, 2020	11.58	11.58	11.21	11.27
1919	NYSE	USAC	Thu, Aug 27, 2020	11.35	11.57	11.14	11.44
1918	NYSE	USAC	Wed, Aug 26, 2020	11.70	11.74	11.22	11.36
1917	NYSE	USAC	Tue, Aug 25, 2020	12.04	12.19	11.59	11.64
1916	NYSE	USAC	Mon, Aug 24, 2020	11.89	12.25	11.75	12.10
1915	NYSE	USAC	Fri, Aug 21, 2020	11.85	11.96	11.50	11.73
1914	NYSE	USAC	Thu, Aug 20, 2020	11.61	11.91	11.56	11.81
1913	NYSE	USAC	Wed, Aug 19, 2020	11.60	11.89	11.60	11.76
1912	NYSE	USAC	Tue, Aug 18, 2020	11.89	11.90	11.51	11.64
1911	NYSE	USAC	Mon, Aug 17, 2020	11.96	12.19	11.65	11.77
1910	NYSE	USAC	Fri, Aug 14, 2020	12.03	12.25	11.95	12.06
1909	NYSE	USAC	Thu, Aug 13, 2020	12.31	12.55	11.99	12.11
1908	NYSE	USAC	Wed, Aug 12, 2020	12.06	12.50	11.94	12.46
1907	NYSE	USAC	Tue, Aug 11, 2020	12.35	12.56	11.94	12.12
1906	NYSE	USAC	Mon, Aug 10, 2020	11.97	12.16	11.66	12.07
1905	NYSE	USAC	Fri, Aug 7, 2020	11.48	11.68	11.32	11.58
1904	NYSE	USAC	Thu, Aug 6, 2020	11.68	11.91	11.43	11.52
1903	NYSE	USAC	Wed, Aug 5, 2020	11.50	11.55	11.23	11.54
1902	NYSE	USAC	Tue, Aug 4, 2020	11.42	11.66	10.74	11.22
1901	NYSE	USAC	Mon, Aug 3, 2020	11.43	11.72	10.86	11.25
1900	NYSE	USAC	Fri, Jul 31, 2020	11.55	11.75	11.03	11.54
1899	NYSE	USAC	Thu, Jul 30, 2020	11.56	11.97	11.50	11.83
1898	NYSE	USAC	Wed, Jul 29, 2020	12.75	12.75	12.02	11.95
1897	NYSE	USAC	Tue, Jul 28, 2020	12.74	12.88	12.13	12.32
1896	NYSE	USAC	Mon, Jul 27, 2020	12.54	12.99	12.19	12.73
1895	NYSE	USAC	Fri, Jul 24, 2020	12.75	12.97	12.25	12.31
1894	NYSE	USAC	Thu, Jul 23, 2020	12.97	12.98	12.30	12.70
1893	NYSE	USAC	Wed, Jul 22, 2020	12.51	12.90	11.92	12.83
1892	NYSE	USAC	Tue, Jul 21, 2020	11.90	12.13	11.41	11.88
1891	NYSE	USAC	Mon, Jul 20, 2020	11.39	11.98	11.21	11.77
1890	NYSE	USAC	Fri, Jul 17, 2020	11.37	11.71	11.10	11.20
1889	NYSE	USAC	Thu, Jul 16, 2020	11.21	11.48	10.91	11.19
1888	NYSE	USAC	Wed, Jul 15, 2020	10.20	11.40	10.20	11.37
1887	NYSE	USAC	Tue, Jul 14, 2020	9.71	10.31	9.68	10.15
1886	NYSE	USAC	Mon, Jul 13, 2020	10.41	10.50	9.61	9.70
1885	NYSE	USAC	Fri, Jul 10, 2020	10.37	10.80	10.17	10.50
1884	NYSE	USAC	Thu, Jul 9, 2020	11.21	11.32	10.47	10.47
1883	NYSE	USAC	Wed, Jul 8, 2020	10.88	11.29	10.88	11.22
1882	NYSE	USAC	Tue, Jul 7, 2020	10.52	10.97	10.40	10.88
1881	NYSE	USAC	Mon, Jul 6, 2020	10.84	11.25	10.41	10.56
1880	NYSE	USAC	Thu, Jul 2, 2020	10.51	10.95	10.51	10.55
1879	NYSE	USAC	Wed, Jul 1, 2020	10.90	11.06	10.25	10.38
1878	NYSE	USAC	Tue, Jun 30, 2020	10.50	11.06	9.90	10.86
1877	NYSE	USAC	Mon, Jun 29, 2020	11.60	11.60	10.49	10.51
1876	NYSE	USAC	Fri, Jun 26, 2020	11.90	12.00	11.25	11.44
1875	NYSE	USAC	Thu, Jun 25, 2020	11.92	12.48	11.87	12.00
1874	NYSE	USAC	Wed, Jun 24, 2020	12.49	12.60	11.91	12.34
1873	NYSE	USAC	Tue, Jun 23, 2020	12.81	13.07	12.66	12.72
1872	NYSE	USAC	Mon, Jun 22, 2020	12.62	12.97	12.51	12.90
1871	NYSE	USAC	Fri, Jun 19, 2020	13.05	13.05	12.29	12.79
1870	NYSE	USAC	Thu, Jun 18, 2020	12.50	13.13	12.40	12.51
1869	NYSE	USAC	Wed, Jun 17, 2020	13.28	13.44	12.75	12.81
1868	NYSE	USAC	Tue, Jun 16, 2020	13.50	13.56	12.63	13.16
1867	NYSE	USAC	Mon, Jun 15, 2020	11.52	13.31	11.45	12.83
1866	NYSE	USAC	Fri, Jun 12, 2020	11.64	12.33	11.64	12.18
1865	NYSE	USAC	Thu, Jun 11, 2020	12.20	12.94	10.36	11.09
1864	NYSE	USAC	Wed, Jun 10, 2020	14.00	14.08	13.15	13.50
1863	NYSE	USAC	Tue, Jun 9, 2020	14.00	14.37	13.53	14.13
1862	NYSE	USAC	Mon, Jun 8, 2020	13.75	14.39	13.75	14.29
1861	NYSE	USAC	Fri, Jun 5, 2020	14.44	14.60	13.31	13.45
1860	NYSE	USAC	Thu, Jun 4, 2020	13.78	14.38	13.40	13.42
1859	NYSE	USAC	Wed, Jun 3, 2020	13.45	14.00	13.20	13.82
1858	NYSE	USAC	Tue, Jun 2, 2020	13.11	13.34	12.75	13.22
1857	NYSE	USAC	Mon, Jun 1, 2020	12.05	13.06	12.00	13.00
1856	NYSE	USAC	Fri, May 29, 2020	11.80	12.05	11.54	12.05
1855	NYSE	USAC	Thu, May 28, 2020	12.09	12.40	11.72	12.03
1854	NYSE	USAC	Wed, May 27, 2020	12.14	12.18	11.40	11.99
1853	NYSE	USAC	Tue, May 26, 2020	11.78	12.14	11.67	11.80
1852	NYSE	USAC	Fri, May 22, 2020	11.00	11.28	10.64	11.10
1851	NYSE	USAC	Thu, May 21, 2020	10.35	11.14	10.35	10.96
1850	NYSE	USAC	Wed, May 20, 2020	10.27	10.78	10.01	10.30
1849	NYSE	USAC	Tue, May 19, 2020	10.02	10.10	9.75	9.82
1848	NYSE	USAC	Mon, May 18, 2020	10.00	10.05	9.52	9.76
1847	NYSE	USAC	Fri, May 15, 2020	9.39	9.41	9.00	9.41
1846	NYSE	USAC	Thu, May 14, 2020	8.76	9.35	8.40	9.19
1845	NYSE	USAC	Wed, May 13, 2020	9.97	9.97	8.66	8.77
1844	NYSE	USAC	Tue, May 12, 2020	9.63	9.98	9.40	9.86
1843	NYSE	USAC	Mon, May 11, 2020	8.59	9.68	8.54	9.28
1842	NYSE	USAC	Fri, May 8, 2020	8.65	8.94	8.30	8.94
1841	NYSE	USAC	Thu, May 7, 2020	8.00	8.35	7.85	8.10
1840	NYSE	USAC	Wed, May 6, 2020	8.26	8.32	7.66	7.70
1839	NYSE	USAC	Tue, May 5, 2020	8.38	8.48	7.66	8.18
1838	NYSE	USAC	Mon, May 4, 2020	7.25	7.84	7.08	7.84
1837	NYSE	USAC	Fri, May 1, 2020	8.04	8.25	7.31	7.37
1836	NYSE	USAC	Thu, Apr 30, 2020	8.32	8.55	7.90	8.01
1835	NYSE	USAC	Wed, Apr 29, 2020	7.60	8.24	7.51	8.22
1834	NYSE	USAC	Tue, Apr 28, 2020	7.68	7.75	7.20	7.49
1833	NYSE	USAC	Mon, Apr 27, 2020	7.46	7.56	7.06	7.40
1832	NYSE	USAC	Fri, Apr 24, 2020	8.35	8.72	7.52	7.56
1831	NYSE	USAC	Thu, Apr 23, 2020	8.66	9.83	8.65	8.32
1830	NYSE	USAC	Wed, Apr 22, 2020	8.36	8.55	7.98	8.43
1829	NYSE	USAC	Tue, Apr 21, 2020	7.75	8.24	7.61	7.94
1828	NYSE	USAC	Mon, Apr 20, 2020	7.55	8.31	7.55	7.96
1827	NYSE	USAC	Fri, Apr 17, 2020	7.30	8.35	7.19	7.51
1826	NYSE	USAC	Thu, Apr 16, 2020	7.32	7.32	6.02	6.11
1825	NYSE	USAC	Wed, Apr 15, 2020	7.70	7.70	6.51	7.03
1824	NYSE	USAC	Tue, Apr 14, 2020	8.73	8.78	7.62	8.10
1823	NYSE	USAC	Mon, Apr 13, 2020	7.77	8.91	7.51	8.66
1822	NYSE	USAC	Thu, Apr 9, 2020	6.50	7.73	6.47	7.13
1821	NYSE	USAC	Wed, Apr 8, 2020	6.35	6.38	5.92	6.30
1820	NYSE	USAC	Tue, Apr 7, 2020	5.50	6.40	5.35	5.96
1819	NYSE	USAC	Mon, Apr 6, 2020	5.16	5.42	5.06	5.30
1818	NYSE	USAC	Fri, Apr 3, 2020	5.20	5.35	4.62	4.98
1817	NYSE	USAC	Thu, Apr 2, 2020	5.09	5.24	4.91	5.05
1816	NYSE	USAC	Wed, Apr 1, 2020	5.09	5.38	4.68	4.73
1815	NYSE	USAC	Tue, Mar 31, 2020	5.00	5.66	4.96	5.66
1814	NYSE	USAC	Mon, Mar 30, 2020	5.60	5.60	4.68	4.96
1813	NYSE	USAC	Fri, Mar 27, 2020	5.60	5.91	5.29	5.64
1812	NYSE	USAC	Thu, Mar 26, 2020	5.38	6.26	5.25	5.70
1811	NYSE	USAC	Wed, Mar 25, 2020	5.23	5.65	4.80	5.17
1810	NYSE	USAC	Tue, Mar 24, 2020	5.00	5.48	4.43	4.88
1809	NYSE	USAC	Mon, Mar 23, 2020	5.00	5.00	4.26	4.46
1808	NYSE	USAC	Fri, Mar 20, 2020	5.79	5.95	4.73	5.14
1807	NYSE	USAC	Thu, Mar 19, 2020	4.46	5.97	3.70	5.00
1806	NYSE	USAC	Wed, Mar 18, 2020	6.39	6.39	3.52	3.70
1805	NYSE	USAC	Tue, Mar 17, 2020	8.22	8.39	6.09	6.39
1804	NYSE	USAC	Mon, Mar 16, 2020	6.50	7.90	6.50	7.56
1803	NYSE	USAC	Fri, Mar 13, 2020	7.51	8.75	7.35	8.68
1802	NYSE	USAC	Thu, Mar 12, 2020	7.55	8.09	6.92	6.92
1801	NYSE	USAC	Wed, Mar 11, 2020	9.58	9.60	8.25	8.32
1800	NYSE	USAC	Tue, Mar 10, 2020	10.34	10.34	8.91	9.66
1799	NYSE	USAC	Mon, Mar 9, 2020	8.80	12.06	8.40	9.64
1798	NYSE	USAC	Fri, Mar 6, 2020	13.33	13.52	12.34	12.40
1797	NYSE	USAC	Thu, Mar 5, 2020	13.62	13.71	13.26	13.49
1796	NYSE	USAC	Wed, Mar 4, 2020	13.77	14.04	13.73	13.77
1795	NYSE	USAC	Tue, Mar 3, 2020	14.00	14.25	13.63	13.64
1794	NYSE	USAC	Mon, Mar 2, 2020	13.74	14.11	13.53	13.95
1793	NYSE	USAC	Fri, Feb 28, 2020	13.53	13.86	13.11	13.68
1792	NYSE	USAC	Thu, Feb 27, 2020	14.27	14.45	13.61	13.85
1791	NYSE	USAC	Wed, Feb 26, 2020	14.46	14.93	14.42	14.49
1790	NYSE	USAC	Tue, Feb 25, 2020	15.31	15.31	14.46	14.46
1789	NYSE	USAC	Mon, Feb 24, 2020	15.20	15.40	15.00	15.13
1788	NYSE	USAC	Fri, Feb 21, 2020	15.59	15.70	15.33	15.50
1787	NYSE	USAC	Thu, Feb 20, 2020	15.68	15.93	15.61	15.70
1786	NYSE	USAC	Wed, Feb 19, 2020	15.89	16.07	15.55	15.55
1785	NYSE	USAC	Tue, Feb 18, 2020	15.12	15.86	15.00	15.83
1784	NYSE	USAC	Fri, Feb 14, 2020	15.30	15.46	15.10	15.12
1783	NYSE	USAC	Thu, Feb 13, 2020	15.62	15.68	15.21	15.27
1782	NYSE	USAC	Wed, Feb 12, 2020	15.48	15.67	15.48	15.60
1781	NYSE	USAC	Tue, Feb 11, 2020	15.40	15.66	15.38	15.45
1780	NYSE	USAC	Mon, Feb 10, 2020	15.35	15.64	15.11	15.37
1779	NYSE	USAC	Fri, Feb 7, 2020	15.59	15.72	15.32	15.36
1778	NYSE	USAC	Thu, Feb 6, 2020	15.88	15.92	15.52	15.61
1777	NYSE	USAC	Wed, Feb 5, 2020	16.07	16.28	15.76	15.89
1776	NYSE	USAC	Tue, Feb 4, 2020	16.11	16.17	15.85	16.04
1775	NYSE	USAC	Mon, Feb 3, 2020	15.88	16.11	15.81	16.10
1774	NYSE	USAC	Fri, Jan 31, 2020	15.76	16.01	15.72	15.88
1773	NYSE	USAC	Thu, Jan 30, 2020	16.00	16.14	15.72	15.84
1772	NYSE	USAC	Wed, Jan 29, 2020	16.11	16.25	16.00	16.00
1771	NYSE	USAC	Tue, Jan 28, 2020	16.18	16.23	15.91	16.01
1770	NYSE	USAC	Mon, Jan 27, 2020	16.13	16.28	16.00	16.18
1769	NYSE	USAC	Fri, Jan 24, 2020	16.65	16.67	16.34	16.39
1768	NYSE	USAC	Thu, Jan 23, 2020	17.10	17.24	16.77	16.65
1767	NYSE	USAC	Wed, Jan 22, 2020	17.23	17.33	16.95	17.10
1766	NYSE	USAC	Tue, Jan 21, 2020	17.40	17.45	17.19	17.19
1765	NYSE	USAC	Fri, Jan 17, 2020	17.50	17.57	17.36	17.45
1764	NYSE	USAC	Thu, Jan 16, 2020	17.64	17.73	17.39	17.51
1763	NYSE	USAC	Wed, Jan 15, 2020	17.55	17.64	17.38	17.56
1762	NYSE	USAC	Tue, Jan 14, 2020	17.44	17.73	17.30	17.56
1761	NYSE	USAC	Mon, Jan 13, 2020	17.40	17.47	17.16	17.44
1760	NYSE	USAC	Fri, Jan 10, 2020	17.50	17.55	17.15	17.25
1759	NYSE	USAC	Thu, Jan 9, 2020	17.76	17.76	17.29	17.47
1758	NYSE	USAC	Wed, Jan 8, 2020	17.84	18.03	17.57	17.73
1757	NYSE	USAC	Tue, Jan 7, 2020	17.74	18.01	17.70	17.96
1756	NYSE	USAC	Mon, Jan 6, 2020	18.09	18.14	17.90	18.09
1755	NYSE	USAC	Fri, Jan 3, 2020	18.09	18.20	17.77	17.96
1754	NYSE	USAC	Thu, Jan 2, 2020	18.26	18.32	17.78	17.97
1753	NYSE	USAC	Tue, Dec 31, 2019	18.05	18.20	17.93	18.14
1752	NYSE	USAC	Mon, Dec 30, 2019	17.95	18.09	17.79	18.00
1751	NYSE	USAC	Fri, Dec 27, 2019	17.70	17.98	17.51	17.86
1750	NYSE	USAC	Thu, Dec 26, 2019	17.48	17.68	17.33	17.65
1749	NYSE	USAC	Tue, Dec 24, 2019	17.32	17.57	17.29	17.35
1748	NYSE	USAC	Mon, Dec 23, 2019	16.90	17.38	16.84	17.31
1747	NYSE	USAC	Fri, Dec 20, 2019	17.14	17.16	16.76	16.85
1746	NYSE	USAC	Thu, Dec 19, 2019	17.05	17.15	16.90	17.13
1745	NYSE	USAC	Wed, Dec 18, 2019	16.51	17.05	16.47	16.91
1744	NYSE	USAC	Tue, Dec 17, 2019	16.34	16.70	16.30	16.51
1743	NYSE	USAC	Mon, Dec 16, 2019	16.30	16.64	16.13	16.29
1742	NYSE	USAC	Fri, Dec 13, 2019	16.09	16.32	15.96	16.15
1741	NYSE	USAC	Thu, Dec 12, 2019	16.06	16.48	16.06	16.09
1740	NYSE	USAC	Wed, Dec 11, 2019	15.77	16.06	15.67	16.03
1739	NYSE	USAC	Tue, Dec 10, 2019	16.00	16.01	15.80	15.86
1738	NYSE	USAC	Mon, Dec 9, 2019	15.65	16.03	15.61	15.94
1737	NYSE	USAC	Fri, Dec 6, 2019	15.95	16.08	15.67	15.77
1736	NYSE	USAC	Thu, Dec 5, 2019	16.10	16.19	15.83	15.90
1735	NYSE	USAC	Wed, Dec 4, 2019	15.89	16.26	15.61	16.06
1734	NYSE	USAC	Tue, Dec 3, 2019	15.85	16.02	15.57	15.70
1733	NYSE	USAC	Mon, Dec 2, 2019	16.48	16.50	15.85	15.85
1732	NYSE	USAC	Fri, Nov 29, 2019	16.31	16.47	16.22	16.44
1731	NYSE	USAC	Wed, Nov 27, 2019	16.48	16.63	16.34	16.34
1730	NYSE	USAC	Tue, Nov 26, 2019	16.76	16.99	16.33	16.41
1729	NYSE	USAC	Mon, Nov 25, 2019	16.69	16.78	16.50	16.66
1728	NYSE	USAC	Fri, Nov 22, 2019	16.83	17.07	16.70	16.78
1727	NYSE	USAC	Thu, Nov 21, 2019	16.76	16.90	16.56	16.78
1726	NYSE	USAC	Wed, Nov 20, 2019	16.73	16.93	16.51	16.75
1725	NYSE	USAC	Tue, Nov 19, 2019	16.91	17.10	16.65	16.74
1724	NYSE	USAC	Mon, Nov 18, 2019	17.20	17.24	16.85	16.85
1723	NYSE	USAC	Fri, Nov 15, 2019	16.95	17.29	16.87	17.23
1722	NYSE	USAC	Thu, Nov 14, 2019	17.22	17.37	16.88	16.97
1721	NYSE	USAC	Wed, Nov 13, 2019	17.35	17.41	17.03	17.23
1720	NYSE	USAC	Tue, Nov 12, 2019	17.68	17.74	17.36	17.36
1719	NYSE	USAC	Mon, Nov 11, 2019	17.52	17.91	17.42	17.64
1718	NYSE	USAC	Fri, Nov 8, 2019	17.73	17.84	17.35	17.51
1717	NYSE	USAC	Thu, Nov 7, 2019	17.75	17.90	17.52	17.73
1716	NYSE	USAC	Wed, Nov 6, 2019	18.07	18.18	17.60	17.73
1715	NYSE	USAC	Tue, Nov 5, 2019	17.95	18.30	17.59	18.14
1714	NYSE	USAC	Mon, Nov 4, 2019	17.32	17.39	17.22	17.26
1713	NYSE	USAC	Fri, Nov 1, 2019	17.72	17.75	17.25	17.31
1712	NYSE	USAC	Thu, Oct 31, 2019	17.64	17.74	17.53	17.67
1711	NYSE	USAC	Wed, Oct 30, 2019	17.59	17.75	17.40	17.65
1710	NYSE	USAC	Tue, Oct 29, 2019	17.30	17.61	17.26	17.49
1709	NYSE	USAC	Mon, Oct 28, 2019	17.40	17.78	17.26	17.26
1708	NYSE	USAC	Fri, Oct 25, 2019	17.44	17.50	17.34	17.39
1707	NYSE	USAC	Thu, Oct 24, 2019	18.00	18.08	17.81	17.38
1706	NYSE	USAC	Wed, Oct 23, 2019	18.10	18.10	17.82	17.98
1705	NYSE	USAC	Tue, Oct 22, 2019	18.24	18.24	17.87	17.94
1704	NYSE	USAC	Mon, Oct 21, 2019	17.75	18.20	17.75	17.99
1703	NYSE	USAC	Fri, Oct 18, 2019	17.45	17.50	17.15	17.33
1702	NYSE	USAC	Thu, Oct 17, 2019	17.10	17.43	16.95	17.36
1701	NYSE	USAC	Wed, Oct 16, 2019	17.44	17.64	17.40	17.56
1700	NYSE	USAC	Tue, Oct 15, 2019	17.40	17.63	17.26	17.44
1699	NYSE	USAC	Mon, Oct 14, 2019	17.04	17.44	16.88	17.39
1698	NYSE	USAC	Fri, Oct 11, 2019	17.04	17.28	16.92	17.09
1697	NYSE	USAC	Thu, Oct 10, 2019	16.80	16.93	16.71	16.88
1696	NYSE	USAC	Wed, Oct 9, 2019	17.15	17.20	16.80	16.85
1695	NYSE	USAC	Tue, Oct 8, 2019	17.19	17.36	17.01	17.05
1694	NYSE	USAC	Mon, Oct 7, 2019	17.34	17.56	17.26	17.32
1693	NYSE	USAC	Fri, Oct 4, 2019	17.24	17.42	17.00	17.34
1692	NYSE	USAC	Thu, Oct 3, 2019	16.96	17.24	16.90	17.23
1691	NYSE	USAC	Wed, Oct 2, 2019	17.16	17.41	16.89	16.89
1690	NYSE	USAC	Tue, Oct 1, 2019	17.30	17.39	17.12	17.24
1689	NYSE	USAC	Mon, Sep 30, 2019	17.35	17.41	17.09	17.27
1688	NYSE	USAC	Fri, Sep 27, 2019	17.04	17.32	17.04	17.29
1687	NYSE	USAC	Thu, Sep 26, 2019	16.96	17.20	16.96	17.05
1686	NYSE	USAC	Wed, Sep 25, 2019	16.88	17.13	16.87	16.96
1685	NYSE	USAC	Tue, Sep 24, 2019	16.85	17.01	16.75	16.94
1684	NYSE	USAC	Mon, Sep 23, 2019	16.57	17.01	16.57	16.90
1683	NYSE	USAC	Fri, Sep 20, 2019	16.56	16.86	16.49	16.65
1682	NYSE	USAC	Thu, Sep 19, 2019	17.00	17.03	16.39	16.49
1681	NYSE	USAC	Wed, Sep 18, 2019	16.74	16.99	16.72	16.91
1680	NYSE	USAC	Tue, Sep 17, 2019	16.95	17.01	16.57	16.95
1679	NYSE	USAC	Mon, Sep 16, 2019	17.20	17.20	16.75	16.95
1678	NYSE	USAC	Fri, Sep 13, 2019	16.66	16.76	16.58	16.72
1677	NYSE	USAC	Thu, Sep 12, 2019	16.36	16.66	16.28	16.59
1676	NYSE	USAC	Wed, Sep 11, 2019	16.05	16.56	16.05	16.52
1675	NYSE	USAC	Tue, Sep 10, 2019	16.10	16.57	16.09	16.10
1674	NYSE	USAC	Mon, Sep 9, 2019	15.71	16.16	15.71	16.06
1673	NYSE	USAC	Fri, Sep 6, 2019	15.46	15.84	15.23	15.71
1672	NYSE	USAC	Thu, Sep 5, 2019	15.62	15.65	15.21	15.57
1671	NYSE	USAC	Wed, Sep 4, 2019	15.85	15.94	15.33	15.68
1670	NYSE	USAC	Tue, Sep 3, 2019	16.89	16.90	15.95	15.95
1669	NYSE	USAC	Fri, Aug 30, 2019	17.11	17.16	16.73	16.95
1668	NYSE	USAC	Thu, Aug 29, 2019	16.55	17.18	16.55	16.96
1667	NYSE	USAC	Wed, Aug 28, 2019	16.10	16.66	16.00	16.48
1666	NYSE	USAC	Tue, Aug 27, 2019	16.29	16.29	15.93	15.99
1665	NYSE	USAC	Mon, Aug 26, 2019	16.12	16.32	15.84	16.07
1664	NYSE	USAC	Fri, Aug 23, 2019	15.91	16.33	15.91	16.12
1663	NYSE	USAC	Thu, Aug 22, 2019	16.03	16.15	15.84	16.01
1662	NYSE	USAC	Wed, Aug 21, 2019	16.03	16.15	15.85	15.98
1661	NYSE	USAC	Tue, Aug 20, 2019	16.02	16.04	15.70	15.89
1660	NYSE	USAC	Mon, Aug 19, 2019	16.00	16.14	15.92	15.95
1659	NYSE	USAC	Fri, Aug 16, 2019	15.34	15.90	15.32	15.85
1658	NYSE	USAC	Thu, Aug 15, 2019	15.42	15.54	15.10	15.40
1657	NYSE	USAC	Wed, Aug 14, 2019	15.22	15.40	14.90	15.36
1656	NYSE	USAC	Tue, Aug 13, 2019	15.88	15.92	15.43	15.49
1655	NYSE	USAC	Mon, Aug 12, 2019	15.59	15.88	15.41	15.85
1654	NYSE	USAC	Fri, Aug 9, 2019	16.00	16.00	15.38	15.40
1653	NYSE	USAC	Thu, Aug 8, 2019	15.61	15.88	15.39	15.51
1652	NYSE	USAC	Wed, Aug 7, 2019	16.33	16.38	15.40	15.61
1651	NYSE	USAC	Tue, Aug 6, 2019	16.92	18.15	16.25	16.35
1650	NYSE	USAC	Mon, Aug 5, 2019	16.56	16.63	16.10	16.36
1649	NYSE	USAC	Fri, Aug 2, 2019	17.20	17.20	16.74	16.76
1648	NYSE	USAC	Thu, Aug 1, 2019	17.68	17.77	17.08	17.21
1647	NYSE	USAC	Wed, Jul 31, 2019	17.68	18.07	17.53	17.68
1646	NYSE	USAC	Tue, Jul 30, 2019	17.14	17.84	17.09	17.58
1645	NYSE	USAC	Mon, Jul 29, 2019	17.86	18.05	17.06	17.09
1644	NYSE	USAC	Fri, Jul 26, 2019	18.33	18.39	17.81	17.99
1643	NYSE	USAC	Thu, Jul 25, 2019	18.87	18.94	18.71	18.26
1642	NYSE	USAC	Wed, Jul 24, 2019	18.98	18.98	18.75	18.87
1641	NYSE	USAC	Tue, Jul 23, 2019	18.90	19.00	18.73	18.95
1640	NYSE	USAC	Mon, Jul 22, 2019	18.60	19.00	18.59	18.84
1639	NYSE	USAC	Fri, Jul 19, 2019	18.20	18.56	18.13	18.44
1638	NYSE	USAC	Thu, Jul 18, 2019	18.10	18.18	17.96	18.15
1637	NYSE	USAC	Wed, Jul 17, 2019	18.25	18.25	18.06	18.10
1636	NYSE	USAC	Tue, Jul 16, 2019	18.10	18.30	18.00	18.14
1635	NYSE	USAC	Mon, Jul 15, 2019	18.38	18.40	18.10	18.11
1634	NYSE	USAC	Fri, Jul 12, 2019	18.22	18.38	18.11	18.38
1633	NYSE	USAC	Thu, Jul 11, 2019	18.20	18.23	18.07	18.20
1632	NYSE	USAC	Wed, Jul 10, 2019	18.10	18.25	17.91	18.13
1631	NYSE	USAC	Tue, Jul 9, 2019	17.75	18.09	17.70	18.02
1630	NYSE	USAC	Mon, Jul 8, 2019	18.00	18.15	17.77	17.77
1629	NYSE	USAC	Fri, Jul 5, 2019	17.92	18.10	17.81	18.09
1628	NYSE	USAC	Wed, Jul 3, 2019	17.64	17.98	17.53	17.90
1627	NYSE	USAC	Tue, Jul 2, 2019	17.78	17.78	17.50	17.54
1626	NYSE	USAC	Mon, Jul 1, 2019	17.89	18.01	17.68	17.77
1625	NYSE	USAC	Fri, Jun 28, 2019	17.96	18.01	17.76	17.77
1624	NYSE	USAC	Thu, Jun 27, 2019	17.55	17.95	17.52	17.95
1623	NYSE	USAC	Wed, Jun 26, 2019	17.74	17.92	17.57	17.57
1622	NYSE	USAC	Tue, Jun 25, 2019	17.70	17.90	17.55	17.72
1621	NYSE	USAC	Mon, Jun 24, 2019	17.45	17.71	17.29	17.66
1620	NYSE	USAC	Fri, Jun 21, 2019	17.38	17.54	17.27	17.41
1619	NYSE	USAC	Thu, Jun 20, 2019	17.39	17.53	17.26	17.38
1618	NYSE	USAC	Wed, Jun 19, 2019	17.00	17.43	16.80	17.17
1617	NYSE	USAC	Tue, Jun 18, 2019	17.04	17.23	16.92	17.01
1616	NYSE	USAC	Mon, Jun 17, 2019	17.02	17.18	16.85	16.93
1615	NYSE	USAC	Fri, Jun 14, 2019	17.29	17.29	16.79	17.02
1614	NYSE	USAC	Thu, Jun 13, 2019	17.11	17.33	16.93	17.27
1613	NYSE	USAC	Wed, Jun 12, 2019	17.55	17.58	17.01	17.03
1612	NYSE	USAC	Tue, Jun 11, 2019	17.58	17.80	17.47	17.60
1611	NYSE	USAC	Mon, Jun 10, 2019	17.46	17.67	17.41	17.47
1610	NYSE	USAC	Fri, Jun 7, 2019	17.35	17.56	17.29	17.47
1609	NYSE	USAC	Thu, Jun 6, 2019	17.27	17.55	17.20	17.38
1608	NYSE	USAC	Wed, Jun 5, 2019	17.56	17.62	17.15	17.28
1607	NYSE	USAC	Tue, Jun 4, 2019	17.45	17.63	17.16	17.56
1606	NYSE	USAC	Mon, Jun 3, 2019	17.07	17.47	17.07	17.30
1605	NYSE	USAC	Fri, May 31, 2019	16.70	17.12	16.66	17.07
1604	NYSE	USAC	Thu, May 30, 2019	17.40	17.50	16.75	16.76
1603	NYSE	USAC	Wed, May 29, 2019	17.91	17.99	17.39	17.40
1602	NYSE	USAC	Tue, May 28, 2019	18.00	18.33	17.83	18.05
1601	NYSE	USAC	Fri, May 24, 2019	17.85	17.91	17.50	17.83
1600	NYSE	USAC	Thu, May 23, 2019	17.60	17.83	17.27	17.80
1599	NYSE	USAC	Wed, May 22, 2019	17.86	17.95	17.64	17.74
1598	NYSE	USAC	Tue, May 21, 2019	17.89	18.18	17.79	17.99
1597	NYSE	USAC	Mon, May 20, 2019	17.89	17.96	17.72	17.82
1596	NYSE	USAC	Fri, May 17, 2019	17.74	17.88	17.61	17.81
1595	NYSE	USAC	Thu, May 16, 2019	17.73	18.02	17.73	17.88
1594	NYSE	USAC	Wed, May 15, 2019	17.80	17.81	17.60	17.73
1593	NYSE	USAC	Tue, May 14, 2019	17.62	17.81	17.41	17.78
1592	NYSE	USAC	Mon, May 13, 2019	17.65	17.65	17.13	17.36
1591	NYSE	USAC	Fri, May 10, 2019	17.10	17.47	16.73	17.46
1590	NYSE	USAC	Thu, May 9, 2019	16.76	17.10	16.54	17.05
1589	NYSE	USAC	Wed, May 8, 2019	16.79	16.95	16.53	16.87
1588	NYSE	USAC	Tue, May 7, 2019	16.70	17.00	16.33	16.49
1587	NYSE	USAC	Mon, May 6, 2019	16.63	16.95	16.50	16.65
1586	NYSE	USAC	Fri, May 3, 2019	16.51	17.09	16.51	16.67
1585	NYSE	USAC	Thu, May 2, 2019	16.44	16.56	16.14	16.46
1584	NYSE	USAC	Wed, May 1, 2019	17.01	17.02	16.52	16.54
1583	NYSE	USAC	Tue, Apr 30, 2019	17.36	17.36	16.85	16.94
1582	NYSE	USAC	Mon, Apr 29, 2019	17.20	17.37	16.95	17.30
1581	NYSE	USAC	Fri, Apr 26, 2019	17.60	17.77	16.97	17.20
1580	NYSE	USAC	Thu, Apr 25, 2019	18.36	18.43	18.15	17.78
1579	NYSE	USAC	Wed, Apr 24, 2019	17.96	18.40	17.90	18.21
1578	NYSE	USAC	Tue, Apr 23, 2019	17.80	18.00	17.69	17.72
1577	NYSE	USAC	Mon, Apr 22, 2019	17.57	17.83	17.53	17.65
1576	NYSE	USAC	Thu, Apr 18, 2019	17.41	17.58	17.23	17.43
1575	NYSE	USAC	Wed, Apr 17, 2019	17.15	17.73	17.11	17.40
1574	NYSE	USAC	Tue, Apr 16, 2019	16.79	17.17	16.79	17.11
1573	NYSE	USAC	Mon, Apr 15, 2019	16.75	16.95	16.70	16.79
1572	NYSE	USAC	Fri, Apr 12, 2019	16.81	16.93	16.60	16.83
1571	NYSE	USAC	Thu, Apr 11, 2019	16.35	16.61	16.32	16.57
1570	NYSE	USAC	Wed, Apr 10, 2019	16.30	16.54	16.26	16.29
1569	NYSE	USAC	Tue, Apr 9, 2019	16.10	16.33	16.05	16.23
1568	NYSE	USAC	Mon, Apr 8, 2019	15.99	16.37	15.91	16.08
1567	NYSE	USAC	Fri, Apr 5, 2019	15.63	15.90	15.62	15.76
1566	NYSE	USAC	Thu, Apr 4, 2019	15.83	15.83	15.60	15.60
1565	NYSE	USAC	Wed, Apr 3, 2019	15.66	15.79	15.51	15.60
1564	NYSE	USAC	Tue, Apr 2, 2019	15.71	15.74	15.60	15.65
1563	NYSE	USAC	Mon, Apr 1, 2019	15.64	15.80	15.57	15.69
1562	NYSE	USAC	Fri, Mar 29, 2019	15.69	15.80	15.51	15.61
1561	NYSE	USAC	Thu, Mar 28, 2019	15.66	15.81	15.57	15.69
1560	NYSE	USAC	Wed, Mar 27, 2019	15.64	15.74	15.45	15.66
1559	NYSE	USAC	Tue, Mar 26, 2019	15.80	15.97	15.56	15.66
1558	NYSE	USAC	Mon, Mar 25, 2019	15.57	15.62	15.31	15.61
1557	NYSE	USAC	Fri, Mar 22, 2019	15.80	15.99	15.47	15.63
1556	NYSE	USAC	Thu, Mar 21, 2019	15.92	15.99	15.83	15.95
1555	NYSE	USAC	Wed, Mar 20, 2019	15.95	15.98	15.81	15.90
1554	NYSE	USAC	Tue, Mar 19, 2019	16.00	16.08	15.85	15.89
1553	NYSE	USAC	Mon, Mar 18, 2019	15.96	16.09	15.94	16.00
1552	NYSE	USAC	Fri, Mar 15, 2019	16.05	16.05	15.91	16.00
1551	NYSE	USAC	Thu, Mar 14, 2019	16.00	16.08	15.91	16.07
1550	NYSE	USAC	Wed, Mar 13, 2019	16.05	16.16	15.92	15.97
1549	NYSE	USAC	Tue, Mar 12, 2019	15.86	16.19	15.73	16.05
1548	NYSE	USAC	Mon, Mar 11, 2019	15.74	15.88	15.66	15.82
1547	NYSE	USAC	Fri, Mar 8, 2019	15.67	15.78	15.50	15.67
1546	NYSE	USAC	Thu, Mar 7, 2019	15.58	15.82	15.37	15.68
1545	NYSE	USAC	Wed, Mar 6, 2019	15.89	15.89	15.51	15.62
1544	NYSE	USAC	Tue, Mar 5, 2019	16.05	16.13	15.76	15.93
1543	NYSE	USAC	Mon, Mar 4, 2019	16.15	16.26	15.92	16.09
1542	NYSE	USAC	Fri, Mar 1, 2019	15.96	16.25	15.96	16.06
1541	NYSE	USAC	Thu, Feb 28, 2019	16.00	16.01	15.91	15.96
1540	NYSE	USAC	Wed, Feb 27, 2019	16.04	16.11	15.91	15.99
1539	NYSE	USAC	Tue, Feb 26, 2019	15.66	16.05	15.66	15.98
1538	NYSE	USAC	Mon, Feb 25, 2019	16.00	16.30	15.76	15.76
1537	NYSE	USAC	Fri, Feb 22, 2019	15.57	15.99	15.57	15.74
1536	NYSE	USAC	Thu, Feb 21, 2019	15.69	15.78	15.48	15.57
1535	NYSE	USAC	Wed, Feb 20, 2019	15.65	15.69	15.36	15.55
1534	NYSE	USAC	Tue, Feb 19, 2019	15.60	15.93	15.30	15.57
1533	NYSE	USAC	Fri, Feb 15, 2019	15.18	15.18	14.90	14.99
1532	NYSE	USAC	Thu, Feb 14, 2019	14.90	15.17	14.80	15.00
1531	NYSE	USAC	Wed, Feb 13, 2019	14.86	14.97	14.77	14.89
1530	NYSE	USAC	Tue, Feb 12, 2019	14.87	14.99	14.51	14.67
1529	NYSE	USAC	Mon, Feb 11, 2019	14.32	14.81	14.30	14.74
1528	NYSE	USAC	Fri, Feb 8, 2019	14.41	14.45	14.03	14.32
1527	NYSE	USAC	Thu, Feb 7, 2019	14.76	15.00	14.20	14.33
1526	NYSE	USAC	Wed, Feb 6, 2019	15.02	15.09	14.83	14.89
1525	NYSE	USAC	Tue, Feb 5, 2019	15.51	15.52	14.94	14.96
1524	NYSE	USAC	Mon, Feb 4, 2019	15.34	15.76	15.27	15.48
1523	NYSE	USAC	Fri, Feb 1, 2019	14.94	15.35	14.94	15.35
1522	NYSE	USAC	Thu, Jan 31, 2019	15.04	15.14	14.78	14.84
1521	NYSE	USAC	Wed, Jan 30, 2019	15.05	15.25	14.87	15.06
1520	NYSE	USAC	Tue, Jan 29, 2019	14.88	15.16	14.69	14.90
1519	NYSE	USAC	Mon, Jan 28, 2019	14.67	14.99	14.52	14.86
1518	NYSE	USAC	Fri, Jan 25, 2019	14.89	15.03	14.66	14.76
1517	NYSE	USAC	Thu, Jan 24, 2019	15.13	15.36	15.00	14.78
1516	NYSE	USAC	Wed, Jan 23, 2019	15.25	15.40	15.00	15.15
1515	NYSE	USAC	Tue, Jan 22, 2019	15.28	15.29	15.05	15.24
1514	NYSE	USAC	Fri, Jan 18, 2019	15.24	15.32	14.95	15.23
1513	NYSE	USAC	Thu, Jan 17, 2019	14.83	15.05	14.67	14.86
1512	NYSE	USAC	Wed, Jan 16, 2019	14.65	14.95	14.54	14.85
1511	NYSE	USAC	Tue, Jan 15, 2019	14.63	14.72	14.36	14.53
1510	NYSE	USAC	Mon, Jan 14, 2019	14.43	14.65	14.15	14.48
1509	NYSE	USAC	Fri, Jan 11, 2019	14.25	14.42	13.76	14.38
1508	NYSE	USAC	Thu, Jan 10, 2019	14.36	14.40	13.90	14.25
1507	NYSE	USAC	Wed, Jan 9, 2019	14.63	14.74	14.35	14.35
1506	NYSE	USAC	Tue, Jan 8, 2019	14.45	14.64	14.22	14.54
1505	NYSE	USAC	Mon, Jan 7, 2019	13.77	14.22	13.55	14.18
1504	NYSE	USAC	Fri, Jan 4, 2019	13.39	13.74	13.11	13.62
1503	NYSE	USAC	Thu, Jan 3, 2019	13.06	13.45	12.84	13.11
1502	NYSE	USAC	Wed, Jan 2, 2019	12.80	13.41	12.75	13.20
1501	NYSE	USAC	Mon, Dec 31, 2018	12.95	13.13	12.64	12.98
1500	NYSE	USAC	Fri, Dec 28, 2018	12.86	13.15	12.71	12.80
1499	NYSE	USAC	Thu, Dec 27, 2018	12.58	13.29	12.32	12.78
1498	NYSE	USAC	Wed, Dec 26, 2018	12.45	12.91	12.09	12.85
1497	NYSE	USAC	Mon, Dec 24, 2018	12.88	13.01	12.42	12.46
1496	NYSE	USAC	Fri, Dec 21, 2018	13.54	13.77	12.87	13.02
1495	NYSE	USAC	Thu, Dec 20, 2018	14.10	14.30	13.47	13.62
1494	NYSE	USAC	Wed, Dec 19, 2018	13.95	14.44	13.95	14.26
1493	NYSE	USAC	Tue, Dec 18, 2018	14.22	14.41	13.82	13.92
1492	NYSE	USAC	Mon, Dec 17, 2018	14.59	14.59	14.15	14.20
1491	NYSE	USAC	Fri, Dec 14, 2018	14.45	14.66	14.34	14.50
1490	NYSE	USAC	Thu, Dec 13, 2018	14.33	14.65	14.30	14.57
1489	NYSE	USAC	Wed, Dec 12, 2018	14.46	14.63	14.31	14.34
1488	NYSE	USAC	Tue, Dec 11, 2018	14.39	14.74	14.37	14.40
1487	NYSE	USAC	Mon, Dec 10, 2018	14.69	14.70	14.30	14.41
1486	NYSE	USAC	Fri, Dec 7, 2018	14.69	15.06	14.67	14.78
1485	NYSE	USAC	Thu, Dec 6, 2018	14.49	14.59	14.14	14.46
1484	NYSE	USAC	Tue, Dec 4, 2018	14.99	14.99	14.51	14.58
1483	NYSE	USAC	Mon, Dec 3, 2018	15.00	15.04	14.52	15.01
1482	NYSE	USAC	Fri, Nov 30, 2018	14.45	14.53	14.25	14.46
1481	NYSE	USAC	Thu, Nov 29, 2018	14.21	14.63	14.21	14.49
1480	NYSE	USAC	Wed, Nov 28, 2018	14.00	14.22	13.96	14.22
1479	NYSE	USAC	Tue, Nov 27, 2018	14.11	14.18	13.86	13.97
1478	NYSE	USAC	Mon, Nov 26, 2018	13.80	14.78	13.78	14.08
1477	NYSE	USAC	Fri, Nov 23, 2018	13.68	13.86	13.50	13.50
1476	NYSE	USAC	Wed, Nov 21, 2018	13.20	13.76	13.19	13.66
1475	NYSE	USAC	Tue, Nov 20, 2018	13.25	13.36	12.90	13.19
1474	NYSE	USAC	Mon, Nov 19, 2018	13.65	13.66	13.37	13.51
1473	NYSE	USAC	Fri, Nov 16, 2018	13.74	13.86	13.40	13.65
1472	NYSE	USAC	Thu, Nov 15, 2018	13.66	13.66	13.05	13.45
1471	NYSE	USAC	Wed, Nov 14, 2018	13.80	13.87	13.60	13.69
1470	NYSE	USAC	Tue, Nov 13, 2018	14.47	14.47	13.75	13.78
1469	NYSE	USAC	Mon, Nov 12, 2018	14.60	14.83	14.38	14.39
1468	NYSE	USAC	Fri, Nov 9, 2018	14.61	14.62	14.33	14.53
1467	NYSE	USAC	Thu, Nov 8, 2018	14.50	15.00	14.50	14.67
1466	NYSE	USAC	Wed, Nov 7, 2018	14.71	14.74	14.29	14.55
1465	NYSE	USAC	Tue, Nov 6, 2018	15.18	15.18	14.01	14.18
1464	NYSE	USAC	Mon, Nov 5, 2018	14.94	15.16	14.82	15.07
1463	NYSE	USAC	Fri, Nov 2, 2018	14.78	14.97	14.64	14.80
1462	NYSE	USAC	Thu, Nov 1, 2018	14.75	14.80	14.50	14.75
1461	NYSE	USAC	Wed, Oct 31, 2018	14.78	14.91	14.45	14.65
1460	NYSE	USAC	Tue, Oct 30, 2018	14.81	14.95	14.42	14.68
1459	NYSE	USAC	Mon, Oct 29, 2018	15.48	15.63	14.81	14.96
1458	NYSE	USAC	Fri, Oct 26, 2018	15.52	15.56	15.11	15.45
1457	NYSE	USAC	Thu, Oct 25, 2018	16.14	16.33	16.09	15.66
1456	NYSE	USAC	Wed, Oct 24, 2018	16.62	16.62	16.08	16.08
1455	NYSE	USAC	Tue, Oct 23, 2018	16.54	16.64	16.41	16.48
1454	NYSE	USAC	Mon, Oct 22, 2018	16.74	16.93	16.61	16.73
1453	NYSE	USAC	Fri, Oct 19, 2018	16.71	17.00	16.66	16.66
1452	NYSE	USAC	Thu, Oct 18, 2018	16.52	16.71	16.43	16.63
1451	NYSE	USAC	Wed, Oct 17, 2018	16.70	16.74	16.50	16.64
1450	NYSE	USAC	Tue, Oct 16, 2018	16.53	16.86	16.46	16.70
1449	NYSE	USAC	Mon, Oct 15, 2018	16.48	16.56	16.37	16.48
1448	NYSE	USAC	Fri, Oct 12, 2018	16.56	16.56	16.16	16.48
1447	NYSE	USAC	Thu, Oct 11, 2018	16.49	16.67	16.15	16.39
1446	NYSE	USAC	Wed, Oct 10, 2018	16.87	16.87	16.45	16.53
1445	NYSE	USAC	Tue, Oct 9, 2018	16.91	16.94	16.75	16.81
1444	NYSE	USAC	Mon, Oct 8, 2018	16.93	17.01	16.73	16.88
1443	NYSE	USAC	Fri, Oct 5, 2018	16.90	17.05	16.79	16.92
1442	NYSE	USAC	Thu, Oct 4, 2018	17.13	17.13	16.76	16.86
1441	NYSE	USAC	Wed, Oct 3, 2018	16.90	17.13	16.68	17.10
1440	NYSE	USAC	Tue, Oct 2, 2018	17.00	17.10	16.69	16.70
1439	NYSE	USAC	Mon, Oct 1, 2018	16.61	17.14	16.58	17.03
1438	NYSE	USAC	Fri, Sep 28, 2018	16.41	16.51	16.35	16.51
1437	NYSE	USAC	Thu, Sep 27, 2018	16.45	16.48	16.30	16.45
1436	NYSE	USAC	Wed, Sep 26, 2018	16.54	16.56	16.39	16.40
1435	NYSE	USAC	Tue, Sep 25, 2018	16.55	16.59	16.39	16.51
1434	NYSE	USAC	Mon, Sep 24, 2018	16.61	16.69	16.37	16.46
1433	NYSE	USAC	Fri, Sep 21, 2018	16.77	16.77	16.52	16.57
1432	NYSE	USAC	Thu, Sep 20, 2018	16.50	16.71	16.36	16.70
1431	NYSE	USAC	Wed, Sep 19, 2018	16.73	16.75	16.39	16.45
1430	NYSE	USAC	Tue, Sep 18, 2018	16.61	16.76	16.61	16.65
1429	NYSE	USAC	Mon, Sep 17, 2018	16.68	16.73	16.55	16.60
1428	NYSE	USAC	Fri, Sep 14, 2018	16.37	16.69	16.36	16.67
1427	NYSE	USAC	Thu, Sep 13, 2018	16.59	16.59	16.31	16.42
1426	NYSE	USAC	Wed, Sep 12, 2018	16.43	16.58	16.43	16.50
1425	NYSE	USAC	Tue, Sep 11, 2018	16.53	16.61	16.39	16.40
1424	NYSE	USAC	Mon, Sep 10, 2018	16.64	16.79	16.42	16.50
1423	NYSE	USAC	Fri, Sep 7, 2018	16.31	16.61	16.12	16.53
1422	NYSE	USAC	Thu, Sep 6, 2018	16.40	16.56	16.35	16.40
1421	NYSE	USAC	Wed, Sep 5, 2018	16.89	16.89	16.39	16.45
1420	NYSE	USAC	Tue, Sep 4, 2018	16.58	16.85	16.37	16.66
1419	NYSE	USAC	Fri, Aug 31, 2018	16.50	16.77	16.27	16.52
1418	NYSE	USAC	Thu, Aug 30, 2018	16.40	16.73	16.27	16.56
1417	NYSE	USAC	Wed, Aug 29, 2018	17.03	17.24	16.30	16.42
1416	NYSE	USAC	Tue, Aug 28, 2018	17.48	17.61	17.09	17.12
1415	NYSE	USAC	Mon, Aug 27, 2018	17.70	17.79	17.43	17.50
1414	NYSE	USAC	Fri, Aug 24, 2018	17.51	17.89	17.34	17.75
1413	NYSE	USAC	Thu, Aug 23, 2018	17.50	17.56	17.32	17.51
1412	NYSE	USAC	Wed, Aug 22, 2018	17.54	17.60	17.38	17.45
1411	NYSE	USAC	Tue, Aug 21, 2018	17.48	17.60	17.33	17.37
1410	NYSE	USAC	Mon, Aug 20, 2018	17.40	17.71	17.33	17.47
1409	NYSE	USAC	Fri, Aug 17, 2018	17.09	17.46	17.09	17.28
1408	NYSE	USAC	Thu, Aug 16, 2018	17.00	17.27	16.93	17.18
1407	NYSE	USAC	Wed, Aug 15, 2018	16.95	17.15	16.75	16.97
1406	NYSE	USAC	Tue, Aug 14, 2018	16.84	17.28	16.84	16.96
1405	NYSE	USAC	Mon, Aug 13, 2018	17.43	17.46	16.87	16.88
1404	NYSE	USAC	Fri, Aug 10, 2018	17.30	17.41	17.24	17.37
1403	NYSE	USAC	Thu, Aug 9, 2018	17.39	17.39	17.16	17.30
1402	NYSE	USAC	Wed, Aug 8, 2018	17.28	17.57	17.08	17.26
1401	NYSE	USAC	Tue, Aug 7, 2018	16.85	17.44	16.75	17.31
1400	NYSE	USAC	Mon, Aug 6, 2018	16.46	16.69	16.40	16.62
1399	NYSE	USAC	Fri, Aug 3, 2018	16.56	16.63	16.40	16.49
1398	NYSE	USAC	Thu, Aug 2, 2018	16.35	16.58	16.11	16.58
1397	NYSE	USAC	Wed, Aug 1, 2018	16.24	16.43	16.02	16.26
1396	NYSE	USAC	Tue, Jul 31, 2018	16.19	16.44	16.07	16.29
1395	NYSE	USAC	Mon, Jul 30, 2018	16.26	16.43	16.07	16.14
1394	NYSE	USAC	Fri, Jul 27, 2018	16.71	16.73	16.09	16.10
1393	NYSE	USAC	Thu, Jul 26, 2018	17.02	17.17	16.88	16.46
1392	NYSE	USAC	Wed, Jul 25, 2018	16.84	17.03	16.81	16.90
1391	NYSE	USAC	Tue, Jul 24, 2018	16.89	17.00	16.80	16.85
1390	NYSE	USAC	Mon, Jul 23, 2018	17.13	17.14	16.79	16.89
1389	NYSE	USAC	Fri, Jul 20, 2018	17.13	17.13	16.98	17.08
1388	NYSE	USAC	Thu, Jul 19, 2018	17.06	17.17	16.94	16.99
1387	NYSE	USAC	Wed, Jul 18, 2018	16.77	17.01	16.63	17.00
1386	NYSE	USAC	Tue, Jul 17, 2018	16.87	16.87	16.70	16.75
1385	NYSE	USAC	Mon, Jul 16, 2018	16.80	16.99	16.71	16.90
1384	NYSE	USAC	Fri, Jul 13, 2018	16.86	17.00	16.80	16.95
1383	NYSE	USAC	Thu, Jul 12, 2018	17.01	17.08	16.73	16.90
1382	NYSE	USAC	Wed, Jul 11, 2018	17.16	17.24	16.91	17.00
1381	NYSE	USAC	Tue, Jul 10, 2018	17.35	17.57	17.17	17.25
1380	NYSE	USAC	Mon, Jul 9, 2018	17.41	17.57	17.25	17.29
1379	NYSE	USAC	Fri, Jul 6, 2018	17.27	17.53	17.20	17.38
1378	NYSE	USAC	Thu, Jul 5, 2018	17.11	17.30	17.05	17.27
1377	NYSE	USAC	Tue, Jul 3, 2018	16.95	17.20	16.95	16.99
1376	NYSE	USAC	Mon, Jul 2, 2018	16.85	17.09	16.65	16.85
1375	NYSE	USAC	Fri, Jun 29, 2018	16.75	17.10	16.60	16.83
1374	NYSE	USAC	Thu, Jun 28, 2018	16.91	16.91	16.56	16.70
1373	NYSE	USAC	Wed, Jun 27, 2018	17.00	17.19	16.73	16.86
1372	NYSE	USAC	Tue, Jun 26, 2018	16.75	16.99	16.67	16.94
1371	NYSE	USAC	Mon, Jun 25, 2018	16.87	16.94	16.60	16.74
1370	NYSE	USAC	Fri, Jun 22, 2018	16.95	17.15	16.79	16.93
1369	NYSE	USAC	Thu, Jun 21, 2018	16.89	16.99	16.60	16.66
1368	NYSE	USAC	Wed, Jun 20, 2018	16.78	17.16	16.65	16.83
1367	NYSE	USAC	Tue, Jun 19, 2018	16.70	17.01	16.70	16.77
1366	NYSE	USAC	Mon, Jun 18, 2018	16.83	17.18	16.78	16.91
1365	NYSE	USAC	Fri, Jun 15, 2018	16.94	17.17	16.72	16.90
1364	NYSE	USAC	Thu, Jun 14, 2018	16.37	17.09	16.36	16.94
1363	NYSE	USAC	Wed, Jun 13, 2018	16.29	16.63	16.23	16.25
1362	NYSE	USAC	Tue, Jun 12, 2018	18.29	18.43	17.97	17.98
1361	NYSE	USAC	Mon, Jun 11, 2018	18.23	18.44	18.16	18.32
1360	NYSE	USAC	Fri, Jun 8, 2018	18.50	18.50	18.09	18.30
1359	NYSE	USAC	Thu, Jun 7, 2018	18.35	18.41	18.18	18.32
1358	NYSE	USAC	Wed, Jun 6, 2018	18.33	18.49	18.17	18.30
1357	NYSE	USAC	Tue, Jun 5, 2018	18.36	18.51	18.31	18.36
1356	NYSE	USAC	Mon, Jun 4, 2018	18.55	18.63	18.27	18.43
1355	NYSE	USAC	Fri, Jun 1, 2018	18.60	18.70	18.39	18.51
1354	NYSE	USAC	Thu, May 31, 2018	18.45	18.72	18.25	18.57
1353	NYSE	USAC	Wed, May 30, 2018	18.14	18.61	18.13	18.57
1352	NYSE	USAC	Tue, May 29, 2018	17.94	18.26	17.76	18.14
1351	NYSE	USAC	Fri, May 25, 2018	17.85	18.10	17.69	17.98
1350	NYSE	USAC	Thu, May 24, 2018	18.15	18.22	17.86	17.98
1349	NYSE	USAC	Wed, May 23, 2018	18.25	18.33	18.02	18.26
1348	NYSE	USAC	Tue, May 22, 2018	18.25	18.46	18.12	18.24
1347	NYSE	USAC	Mon, May 21, 2018	18.40	18.40	18.18	18.25
1346	NYSE	USAC	Fri, May 18, 2018	18.20	18.31	18.10	18.21
1345	NYSE	USAC	Thu, May 17, 2018	18.01	18.44	18.01	18.20
1344	NYSE	USAC	Wed, May 16, 2018	18.31	18.45	17.85	17.94
1343	NYSE	USAC	Tue, May 15, 2018	18.58	18.80	18.29	18.31
1342	NYSE	USAC	Mon, May 14, 2018	18.54	18.96	18.54	18.69
1341	NYSE	USAC	Fri, May 11, 2018	18.47	18.64	18.29	18.42
1340	NYSE	USAC	Thu, May 10, 2018	18.31	18.51	18.29	18.36
1339	NYSE	USAC	Wed, May 9, 2018	18.01	18.45	18.01	18.28
1338	NYSE	USAC	Tue, May 8, 2018	17.74	18.07	17.55	17.99
1337	NYSE	USAC	Mon, May 7, 2018	17.92	18.07	17.64	17.79
1336	NYSE	USAC	Fri, May 4, 2018	17.70	17.87	17.52	17.85
1335	NYSE	USAC	Thu, May 3, 2018	17.95	17.95	17.63	17.77
1334	NYSE	USAC	Wed, May 2, 2018	17.87	18.14	17.87	17.92
1333	NYSE	USAC	Tue, May 1, 2018	17.82	18.03	17.57	17.93
1332	NYSE	USAC	Mon, Apr 30, 2018	17.61	18.13	17.60	17.90
1331	NYSE	USAC	Fri, Apr 27, 2018	18.58	18.60	18.12	18.21
1330	NYSE	USAC	Thu, Apr 26, 2018	18.60	18.83	18.52	18.53
1329	NYSE	USAC	Wed, Apr 25, 2018	18.58	18.68	18.48	18.60
1328	NYSE	USAC	Tue, Apr 24, 2018	19.13	19.13	18.48	18.51
1327	NYSE	USAC	Mon, Apr 23, 2018	18.80	19.27	18.75	19.04
1326	NYSE	USAC	Fri, Apr 20, 2018	18.92	19.14	18.73	18.80
1325	NYSE	USAC	Thu, Apr 19, 2018	18.81	18.94	18.59	18.85
1324	NYSE	USAC	Wed, Apr 18, 2018	19.28	19.28	18.70	18.82
1323	NYSE	USAC	Tue, Apr 17, 2018	18.60	18.80	18.50	18.74
1322	NYSE	USAC	Mon, Apr 16, 2018	18.27	18.75	18.18	18.63
1321	NYSE	USAC	Fri, Apr 13, 2018	17.98	18.29	17.84	18.13
1320	NYSE	USAC	Thu, Apr 12, 2018	18.14	18.22	17.78	17.89
1319	NYSE	USAC	Wed, Apr 11, 2018	17.69	18.22	17.69	18.05
1318	NYSE	USAC	Tue, Apr 10, 2018	17.21	17.93	17.17	17.77
1317	NYSE	USAC	Mon, Apr 9, 2018	16.88	17.24	16.87	17.00
1316	NYSE	USAC	Fri, Apr 6, 2018	17.02	17.11	16.66	16.84
1315	NYSE	USAC	Thu, Apr 5, 2018	16.76	17.20	16.60	17.04
1314	NYSE	USAC	Wed, Apr 4, 2018	16.91	17.08	16.56	16.67
1313	NYSE	USAC	Tue, Apr 3, 2018	17.05	17.27	16.98	17.11
1312	NYSE	USAC	Mon, Apr 2, 2018	17.03	17.08	16.55	17.05
1311	NYSE	USAC	Thu, Mar 29, 2018	16.68	17.05	16.59	16.93
1310	NYSE	USAC	Wed, Mar 28, 2018	16.75	16.89	16.50	16.61
1309	NYSE	USAC	Tue, Mar 27, 2018	17.06	17.13	16.71	16.76
1308	NYSE	USAC	Mon, Mar 26, 2018	17.23	17.28	16.75	17.01
1307	NYSE	USAC	Fri, Mar 23, 2018	17.12	17.47	17.03	17.11
1306	NYSE	USAC	Thu, Mar 22, 2018	17.25	17.46	17.05	17.10
1305	NYSE	USAC	Wed, Mar 21, 2018	16.97	17.43	16.97	17.22
1304	NYSE	USAC	Tue, Mar 20, 2018	17.18	17.26	16.64	16.93
1303	NYSE	USAC	Mon, Mar 19, 2018	17.23	17.28	16.79	17.12
1302	NYSE	USAC	Fri, Mar 16, 2018	16.75	17.59	16.65	17.23
1301	NYSE	USAC	Thu, Mar 15, 2018	17.45	17.64	16.72	16.74
1300	NYSE	USAC	Wed, Mar 14, 2018	17.27	17.55	17.21	17.39
1299	NYSE	USAC	Tue, Mar 13, 2018	17.51	17.60	17.14	17.25
1298	NYSE	USAC	Mon, Mar 12, 2018	17.65	17.90	17.51	17.62
1297	NYSE	USAC	Fri, Mar 9, 2018	18.05	18.18	17.66	17.69
1296	NYSE	USAC	Thu, Mar 8, 2018	18.00	18.25	17.76	17.83
1295	NYSE	USAC	Wed, Mar 7, 2018	17.79	18.00	17.70	17.95
1294	NYSE	USAC	Tue, Mar 6, 2018	17.90	17.99	17.77	17.87
1293	NYSE	USAC	Mon, Mar 5, 2018	17.98	18.06	17.76	17.78
1292	NYSE	USAC	Fri, Mar 2, 2018	17.63	17.96	17.56	17.69
1291	NYSE	USAC	Thu, Mar 1, 2018	17.89	18.13	17.56	17.82
1290	NYSE	USAC	Wed, Feb 28, 2018	17.72	18.04	17.72	17.78
1289	NYSE	USAC	Tue, Feb 27, 2018	18.09	18.45	17.67	17.67
1288	NYSE	USAC	Mon, Feb 26, 2018	18.35	18.35	17.84	18.00
1287	NYSE	USAC	Fri, Feb 23, 2018	17.66	18.47	17.62	18.21
1286	NYSE	USAC	Thu, Feb 22, 2018	17.81	18.15	17.58	17.66
1285	NYSE	USAC	Wed, Feb 21, 2018	17.75	17.97	17.75	17.76
1284	NYSE	USAC	Tue, Feb 20, 2018	17.99	18.16	17.58	17.60
1283	NYSE	USAC	Fri, Feb 16, 2018	17.81	18.10	17.73	17.99
1282	NYSE	USAC	Thu, Feb 15, 2018	18.05	18.25	17.87	17.87
1281	NYSE	USAC	Wed, Feb 14, 2018	18.05	18.17	17.90	18.00
1280	NYSE	USAC	Tue, Feb 13, 2018	17.93	18.36	17.90	18.07
1279	NYSE	USAC	Mon, Feb 12, 2018	17.18	18.00	17.18	17.93
1278	NYSE	USAC	Fri, Feb 9, 2018	17.40	17.59	16.65	17.14
1277	NYSE	USAC	Thu, Feb 8, 2018	18.00	18.24	17.40	17.47
1276	NYSE	USAC	Wed, Feb 7, 2018	18.09	18.37	17.79	17.97
1275	NYSE	USAC	Tue, Feb 6, 2018	17.79	18.52	17.71	18.13
1274	NYSE	USAC	Mon, Feb 5, 2018	17.96	18.27	17.65	18.07
1273	NYSE	USAC	Fri, Feb 2, 2018	18.52	18.52	18.02	18.19
1272	NYSE	USAC	Thu, Feb 1, 2018	17.85	18.76	17.62	18.55
1271	NYSE	USAC	Wed, Jan 31, 2018	18.56	18.60	18.29	17.90
1270	NYSE	USAC	Tue, Jan 30, 2018	18.55	18.64	18.22	18.42
1269	NYSE	USAC	Mon, Jan 29, 2018	18.90	18.90	18.61	18.65
1268	NYSE	USAC	Fri, Jan 26, 2018	19.09	19.12	18.62	18.88
1267	NYSE	USAC	Thu, Jan 25, 2018	19.15	19.21	18.72	18.91
1266	NYSE	USAC	Wed, Jan 24, 2018	19.29	19.33	18.84	19.05
1265	NYSE	USAC	Tue, Jan 23, 2018	18.95	19.32	18.80	19.16
1264	NYSE	USAC	Mon, Jan 22, 2018	18.90	18.97	18.75	18.93
1263	NYSE	USAC	Fri, Jan 19, 2018	18.56	18.89	18.50	18.81
1262	NYSE	USAC	Thu, Jan 18, 2018	18.20	18.46	18.20	18.36
1261	NYSE	USAC	Wed, Jan 17, 2018	17.98	18.50	17.98	18.18
1260	NYSE	USAC	Tue, Jan 16, 2018	17.84	18.00	17.40	17.62
1259	NYSE	USAC	Fri, Jan 12, 2018	17.57	17.80	17.45	17.45
1258	NYSE	USAC	Thu, Jan 11, 2018	17.75	17.79	17.55	17.56
1257	NYSE	USAC	Wed, Jan 10, 2018	17.63	17.79	17.58	17.63
1256	NYSE	USAC	Tue, Jan 9, 2018	17.68	17.73	17.50	17.63
1255	NYSE	USAC	Mon, Jan 8, 2018	17.51	17.88	17.31	17.66
1254	NYSE	USAC	Fri, Jan 5, 2018	17.53	17.68	17.36	17.53
1253	NYSE	USAC	Thu, Jan 4, 2018	17.60	17.65	17.30	17.46
1252	NYSE	USAC	Wed, Jan 3, 2018	16.98	17.69	16.91	17.56
1251	NYSE	USAC	Tue, Jan 2, 2018	16.55	16.98	16.42	16.94
1250	NYSE	USAC	Fri, Dec 29, 2017	16.60	16.79	16.41	16.54
1249	NYSE	USAC	Thu, Dec 28, 2017	16.62	16.79	16.57	16.68
1248	NYSE	USAC	Wed, Dec 27, 2017	16.72	16.82	16.56	16.67
1247	NYSE	USAC	Tue, Dec 26, 2017	16.60	16.86	16.58	16.80
1246	NYSE	USAC	Fri, Dec 22, 2017	16.50	16.64	16.43	16.57
1245	NYSE	USAC	Thu, Dec 21, 2017	16.48	16.80	16.44	16.66
1244	NYSE	USAC	Wed, Dec 20, 2017	16.44	16.78	16.42	16.49
1243	NYSE	USAC	Tue, Dec 19, 2017	16.46	16.65	16.35	16.44
1242	NYSE	USAC	Mon, Dec 18, 2017	16.53	16.95	16.45	16.64
1241	NYSE	USAC	Fri, Dec 15, 2017	16.70	16.84	16.41	16.53
1240	NYSE	USAC	Thu, Dec 14, 2017	16.80	16.98	16.73	16.74
1239	NYSE	USAC	Wed, Dec 13, 2017	16.97	16.97	16.72	16.73
1238	NYSE	USAC	Tue, Dec 12, 2017	16.87	16.98	16.76	16.85
1237	NYSE	USAC	Mon, Dec 11, 2017	16.80	17.13	16.71	16.89
1236	NYSE	USAC	Fri, Dec 8, 2017	16.75	16.89	16.55	16.72
1235	NYSE	USAC	Thu, Dec 7, 2017	16.69	16.80	16.60	16.68
1234	NYSE	USAC	Wed, Dec 6, 2017	16.80	16.95	16.60	16.74
1233	NYSE	USAC	Tue, Dec 5, 2017	16.66	17.00	16.63	16.96
1232	NYSE	USAC	Mon, Dec 4, 2017	16.46	17.10	16.46	16.66
1231	NYSE	USAC	Fri, Dec 1, 2017	17.06	17.17	16.85	16.90
1230	NYSE	USAC	Thu, Nov 30, 2017	16.87	17.04	16.70	16.98
1229	NYSE	USAC	Wed, Nov 29, 2017	16.90	17.05	16.65	16.70
1228	NYSE	USAC	Tue, Nov 28, 2017	16.67	16.95	16.58	16.95
1227	NYSE	USAC	Mon, Nov 27, 2017	16.81	16.81	16.51	16.57
1226	NYSE	USAC	Fri, Nov 24, 2017	16.59	16.81	16.58	16.75
1225	NYSE	USAC	Wed, Nov 22, 2017	16.70	16.90	16.36	16.45
1224	NYSE	USAC	Tue, Nov 21, 2017	16.50	16.74	16.48	16.68
1223	NYSE	USAC	Mon, Nov 20, 2017	16.60	16.71	16.44	16.57
1222	NYSE	USAC	Fri, Nov 17, 2017	16.51	16.80	16.23	16.69
1221	NYSE	USAC	Thu, Nov 16, 2017	16.18	16.70	15.90	16.51
1220	NYSE	USAC	Wed, Nov 15, 2017	16.01	16.34	15.87	16.27
1219	NYSE	USAC	Tue, Nov 14, 2017	16.35	16.37	16.01	16.01
1218	NYSE	USAC	Mon, Nov 13, 2017	16.70	17.03	16.35	16.40
1217	NYSE	USAC	Fri, Nov 10, 2017	16.95	17.04	16.74	16.77
1216	NYSE	USAC	Thu, Nov 9, 2017	16.81	17.05	16.72	16.82
1215	NYSE	USAC	Wed, Nov 8, 2017	16.72	16.89	16.60	16.76
1214	NYSE	USAC	Tue, Nov 7, 2017	16.34	16.81	16.03	16.59
1213	NYSE	USAC	Mon, Nov 6, 2017	16.22	16.72	16.22	16.34
1212	NYSE	USAC	Fri, Nov 3, 2017	16.18	16.40	15.87	16.28
1211	NYSE	USAC	Thu, Nov 2, 2017	16.28	16.44	15.89	16.18
1210	NYSE	USAC	Wed, Nov 1, 2017	15.74	16.42	15.69	16.26
1209	NYSE	USAC	Tue, Oct 31, 2017	15.60	15.84	15.58	15.71
1208	NYSE	USAC	Mon, Oct 30, 2017	15.85	16.15	15.57	15.68
1207	NYSE	USAC	Fri, Oct 27, 2017	15.48	16.16	15.48	15.86
1206	NYSE	USAC	Thu, Oct 26, 2017	17.11	17.11	16.08	15.58
1205	NYSE	USAC	Wed, Oct 25, 2017	17.20	17.20	16.82	16.97
1204	NYSE	USAC	Tue, Oct 24, 2017	17.00	17.24	16.90	17.07
1203	NYSE	USAC	Mon, Oct 23, 2017	17.15	17.25	16.78	16.84
1202	NYSE	USAC	Fri, Oct 20, 2017	16.97	17.29	16.83	17.13
1201	NYSE	USAC	Thu, Oct 19, 2017	16.56	16.99	16.56	16.81
1200	NYSE	USAC	Wed, Oct 18, 2017	16.95	17.05	16.52	16.71
1199	NYSE	USAC	Tue, Oct 17, 2017	17.04	17.08	16.81	16.84
1198	NYSE	USAC	Mon, Oct 16, 2017	16.82	17.12	16.82	16.96
1197	NYSE	USAC	Fri, Oct 13, 2017	17.06	17.19	16.61	16.81
1196	NYSE	USAC	Thu, Oct 12, 2017	17.37	17.64	16.95	17.08
1195	NYSE	USAC	Wed, Oct 11, 2017	17.20	17.54	17.20	17.46
1194	NYSE	USAC	Tue, Oct 10, 2017	17.34	17.50	17.19	17.25
1193	NYSE	USAC	Mon, Oct 9, 2017	17.24	17.34	17.11	17.24
1192	NYSE	USAC	Fri, Oct 6, 2017	17.18	17.29	16.90	17.28
1191	NYSE	USAC	Thu, Oct 5, 2017	16.85	17.25	16.85	17.19
1190	NYSE	USAC	Wed, Oct 4, 2017	16.94	16.95	16.76	16.84
1189	NYSE	USAC	Tue, Oct 3, 2017	16.66	17.00	16.59	16.89
1188	NYSE	USAC	Mon, Oct 2, 2017	16.50	16.76	16.39	16.68
1187	NYSE	USAC	Fri, Sep 29, 2017	16.54	16.80	16.54	16.72
1186	NYSE	USAC	Thu, Sep 28, 2017	16.74	16.78	16.34	16.60
1185	NYSE	USAC	Wed, Sep 27, 2017	16.70	16.78	16.23	16.72
1184	NYSE	USAC	Tue, Sep 26, 2017	16.58	16.77	16.35	16.69
1183	NYSE	USAC	Mon, Sep 25, 2017	16.00	16.68	15.92	16.58
1182	NYSE	USAC	Fri, Sep 22, 2017	15.51	15.91	15.51	15.76
1181	NYSE	USAC	Thu, Sep 21, 2017	15.57	15.69	15.44	15.53
1180	NYSE	USAC	Wed, Sep 20, 2017	15.62	15.72	15.44	15.63
1179	NYSE	USAC	Tue, Sep 19, 2017	15.48	15.62	15.30	15.51
1178	NYSE	USAC	Mon, Sep 18, 2017	15.43	15.63	15.41	15.46
1177	NYSE	USAC	Fri, Sep 15, 2017	15.39	15.61	15.35	15.40
1176	NYSE	USAC	Thu, Sep 14, 2017	15.59	15.70	15.31	15.41
1175	NYSE	USAC	Wed, Sep 13, 2017	15.38	15.69	15.35	15.51
1174	NYSE	USAC	Tue, Sep 12, 2017	15.42	15.54	15.35	15.35
1173	NYSE	USAC	Mon, Sep 11, 2017	15.68	15.68	15.35	15.42
1172	NYSE	USAC	Fri, Sep 8, 2017	15.74	15.75	15.38	15.59
1171	NYSE	USAC	Thu, Sep 7, 2017	15.96	15.99	15.60	15.78
1170	NYSE	USAC	Wed, Sep 6, 2017	15.73	15.99	15.72	15.93
1169	NYSE	USAC	Tue, Sep 5, 2017	15.57	15.89	15.51	15.74
1168	NYSE	USAC	Fri, Sep 1, 2017	15.79	15.79	15.52	15.60
1167	NYSE	USAC	Thu, Aug 31, 2017	15.48	15.86	15.30	15.78
1166	NYSE	USAC	Wed, Aug 30, 2017	15.33	15.45	15.14	15.33
1165	NYSE	USAC	Tue, Aug 29, 2017	15.57	15.66	15.21	15.38
1164	NYSE	USAC	Mon, Aug 28, 2017	15.54	15.65	15.12	15.52
1163	NYSE	USAC	Fri, Aug 25, 2017	15.19	15.54	15.07	15.50
1162	NYSE	USAC	Thu, Aug 24, 2017	15.21	15.30	14.98	15.14
1161	NYSE	USAC	Wed, Aug 23, 2017	15.01	15.27	15.00	15.20
1160	NYSE	USAC	Tue, Aug 22, 2017	14.74	15.20	14.55	15.11
1159	NYSE	USAC	Mon, Aug 21, 2017	14.97	14.97	14.60	14.71
1158	NYSE	USAC	Fri, Aug 18, 2017	14.80	15.13	14.59	14.99
1157	NYSE	USAC	Thu, Aug 17, 2017	15.01	15.11	14.76	14.83
1156	NYSE	USAC	Wed, Aug 16, 2017	15.21	15.36	15.00	15.15
1155	NYSE	USAC	Tue, Aug 15, 2017	15.40	15.49	15.20	15.27
1154	NYSE	USAC	Mon, Aug 14, 2017	15.52	15.60	15.20	15.51
1153	NYSE	USAC	Fri, Aug 11, 2017	15.27	15.55	14.97	15.53
1152	NYSE	USAC	Thu, Aug 10, 2017	15.15	15.55	15.05	15.45
1151	NYSE	USAC	Wed, Aug 9, 2017	15.08	15.23	15.00	15.06
1150	NYSE	USAC	Tue, Aug 8, 2017	15.52	15.67	15.02	15.08
1149	NYSE	USAC	Mon, Aug 7, 2017	15.04	15.67	14.86	15.64
1148	NYSE	USAC	Fri, Aug 4, 2017	16.00	16.20	14.73	14.77
1147	NYSE	USAC	Thu, Aug 3, 2017	16.92	17.14	16.11	16.22
1146	NYSE	USAC	Wed, Aug 2, 2017	16.65	17.00	16.36	16.90
1145	NYSE	USAC	Tue, Aug 1, 2017	16.36	16.69	16.16	16.64
1144	NYSE	USAC	Mon, Jul 31, 2017	16.51	16.52	15.95	16.36
1143	NYSE	USAC	Fri, Jul 28, 2017	16.65	16.88	16.49	16.51
1142	NYSE	USAC	Thu, Jul 27, 2017	17.55	17.55	17.08	16.63
1141	NYSE	USAC	Wed, Jul 26, 2017	17.63	17.75	17.36	17.52
1140	NYSE	USAC	Tue, Jul 25, 2017	17.66	17.75	17.52	17.57
1139	NYSE	USAC	Mon, Jul 24, 2017	17.52	17.70	17.39	17.64
1138	NYSE	USAC	Fri, Jul 21, 2017	17.49	17.60	17.20	17.47
1137	NYSE	USAC	Thu, Jul 20, 2017	17.78	17.80	17.13	17.48
1136	NYSE	USAC	Wed, Jul 19, 2017	17.68	17.84	17.61	17.71
1135	NYSE	USAC	Tue, Jul 18, 2017	17.44	17.75	17.44	17.67
1134	NYSE	USAC	Mon, Jul 17, 2017	17.50	17.72	17.40	17.44
1133	NYSE	USAC	Fri, Jul 14, 2017	17.49	17.72	17.20	17.57
1132	NYSE	USAC	Thu, Jul 13, 2017	17.27	17.47	17.12	17.44
1131	NYSE	USAC	Wed, Jul 12, 2017	17.35	17.61	17.22	17.30
1130	NYSE	USAC	Tue, Jul 11, 2017	17.72	17.72	17.21	17.35
1129	NYSE	USAC	Mon, Jul 10, 2017	16.65	17.42	16.65	17.31
1128	NYSE	USAC	Fri, Jul 7, 2017	16.55	16.63	16.30	16.54
1127	NYSE	USAC	Thu, Jul 6, 2017	16.87	16.91	16.43	16.60
1126	NYSE	USAC	Wed, Jul 5, 2017	16.83	16.98	16.44	16.79
1125	NYSE	USAC	Mon, Jul 3, 2017	16.42	16.92	16.42	16.87
1124	NYSE	USAC	Fri, Jun 30, 2017	16.77	16.82	16.25	16.36
1123	NYSE	USAC	Thu, Jun 29, 2017	16.25	16.88	16.14	16.55
1122	NYSE	USAC	Wed, Jun 28, 2017	15.98	16.54	15.98	16.35
1121	NYSE	USAC	Tue, Jun 27, 2017	16.09	16.54	15.91	15.98
1120	NYSE	USAC	Mon, Jun 26, 2017	16.15	16.29	15.96	16.02
1119	NYSE	USAC	Fri, Jun 23, 2017	15.75	16.27	15.61	16.11
1118	NYSE	USAC	Thu, Jun 22, 2017	15.57	15.96	15.40	15.70
1117	NYSE	USAC	Wed, Jun 21, 2017	15.81	15.88	15.28	15.52
1116	NYSE	USAC	Tue, Jun 20, 2017	15.92	15.99	15.61	15.80
1115	NYSE	USAC	Mon, Jun 19, 2017	16.50	16.50	15.69	16.04
1114	NYSE	USAC	Fri, Jun 16, 2017	16.50	16.75	16.17	16.53
1113	NYSE	USAC	Thu, Jun 15, 2017	16.54	17.00	16.25	16.50
1112	NYSE	USAC	Wed, Jun 14, 2017	16.87	17.03	16.39	16.67
1111	NYSE	USAC	Tue, Jun 13, 2017	16.57	17.02	16.53	16.94
1110	NYSE	USAC	Mon, Jun 12, 2017	15.63	16.73	15.63	16.56
1109	NYSE	USAC	Fri, Jun 9, 2017	15.18	15.61	15.04	15.42
1108	NYSE	USAC	Thu, Jun 8, 2017	14.98	15.21	14.93	15.15
1107	NYSE	USAC	Wed, Jun 7, 2017	15.38	15.50	14.30	14.92
1106	NYSE	USAC	Tue, Jun 6, 2017	15.35	15.49	15.00	15.43
1105	NYSE	USAC	Mon, Jun 5, 2017	15.74	15.88	15.21	15.30
1104	NYSE	USAC	Fri, Jun 2, 2017	15.88	15.88	15.66	15.71
1103	NYSE	USAC	Thu, Jun 1, 2017	15.41	15.92	15.27	15.90
1102	NYSE	USAC	Wed, May 31, 2017	15.63	15.63	15.27	15.37
1101	NYSE	USAC	Tue, May 30, 2017	16.02	16.21	15.42	15.67
1100	NYSE	USAC	Fri, May 26, 2017	16.05	16.24	16.01	16.05
1099	NYSE	USAC	Thu, May 25, 2017	16.38	16.43	16.00	16.07
1098	NYSE	USAC	Wed, May 24, 2017	16.42	16.60	16.13	16.38
1097	NYSE	USAC	Tue, May 23, 2017	16.40	16.51	16.28	16.42
1096	NYSE	USAC	Mon, May 22, 2017	16.51	16.63	16.30	16.37
1095	NYSE	USAC	Fri, May 19, 2017	16.39	16.63	16.39	16.56
1094	NYSE	USAC	Thu, May 18, 2017	16.37	16.60	16.30	16.41
1093	NYSE	USAC	Wed, May 17, 2017	16.70	16.74	16.41	16.41
1092	NYSE	USAC	Tue, May 16, 2017	16.87	16.98	16.74	16.82
1091	NYSE	USAC	Mon, May 15, 2017	17.20	17.25	16.85	16.89
1090	NYSE	USAC	Fri, May 12, 2017	16.95	17.25	16.77	16.88
1089	NYSE	USAC	Thu, May 11, 2017	16.94	17.06	16.65	16.99
1088	NYSE	USAC	Wed, May 10, 2017	16.67	16.98	16.52	16.72
1087	NYSE	USAC	Tue, May 9, 2017	17.08	17.08	16.30	16.53
1086	NYSE	USAC	Mon, May 8, 2017	16.85	17.24	16.55	17.03
1085	NYSE	USAC	Fri, May 5, 2017	16.45	16.90	16.25	16.85
1084	NYSE	USAC	Thu, May 4, 2017	15.60	16.44	15.27	16.41
1083	NYSE	USAC	Wed, May 3, 2017	16.07	16.17	15.72	15.99
1082	NYSE	USAC	Tue, May 2, 2017	16.24	16.42	15.90	16.13
1081	NYSE	USAC	Mon, May 1, 2017	16.69	16.69	16.03	16.23
1080	NYSE	USAC	Fri, Apr 28, 2017	17.00	17.02	16.61	16.75
1079	NYSE	USAC	Thu, Apr 27, 2017	17.56	17.63	17.30	17.05
1078	NYSE	USAC	Wed, Apr 26, 2017	17.50	17.79	17.50	17.53
1077	NYSE	USAC	Tue, Apr 25, 2017	17.69	17.84	17.41	17.49
1076	NYSE	USAC	Mon, Apr 24, 2017	17.85	17.85	17.46	17.54
1075	NYSE	USAC	Fri, Apr 21, 2017	17.20	17.58	17.11	17.57
1074	NYSE	USAC	Thu, Apr 20, 2017	17.09	17.20	16.90	17.14
1073	NYSE	USAC	Wed, Apr 19, 2017	17.05	17.20	16.90	16.99
1072	NYSE	USAC	Tue, Apr 18, 2017	16.93	17.35	16.90	17.00
1071	NYSE	USAC	Mon, Apr 17, 2017	16.77	17.22	16.73	16.97
1070	NYSE	USAC	Thu, Apr 13, 2017	16.88	16.91	16.65	16.76
1069	NYSE	USAC	Wed, Apr 12, 2017	16.94	17.03	16.70	16.88
1068	NYSE	USAC	Tue, Apr 11, 2017	17.23	17.23	16.58	16.93
1067	NYSE	USAC	Mon, Apr 10, 2017	17.13	17.30	17.00	17.18
1066	NYSE	USAC	Fri, Apr 7, 2017	17.15	17.20	16.96	16.99
1065	NYSE	USAC	Thu, Apr 6, 2017	16.86	17.24	16.83	17.09
1064	NYSE	USAC	Wed, Apr 5, 2017	17.24	17.29	16.66	16.75
1063	NYSE	USAC	Tue, Apr 4, 2017	16.85	17.17	16.80	17.05
1062	NYSE	USAC	Mon, Apr 3, 2017	16.92	16.97	16.51	16.75
1061	NYSE	USAC	Fri, Mar 31, 2017	16.44	16.91	16.40	16.89
1060	NYSE	USAC	Thu, Mar 30, 2017	16.75	16.89	16.40	16.43
1059	NYSE	USAC	Wed, Mar 29, 2017	16.39	16.75	16.32	16.70
1058	NYSE	USAC	Tue, Mar 28, 2017	16.40	16.58	16.25	16.37
1057	NYSE	USAC	Mon, Mar 27, 2017	16.41	16.46	16.18	16.33
1056	NYSE	USAC	Fri, Mar 24, 2017	16.72	16.77	16.48	16.56
1055	NYSE	USAC	Thu, Mar 23, 2017	16.39	16.75	16.16	16.65
1054	NYSE	USAC	Wed, Mar 22, 2017	16.45	16.49	16.13	16.31
1053	NYSE	USAC	Tue, Mar 21, 2017	16.84	17.04	16.47	16.50
1052	NYSE	USAC	Mon, Mar 20, 2017	16.83	17.00	16.50	16.84
1051	NYSE	USAC	Fri, Mar 17, 2017	16.77	17.22	16.66	16.76
1050	NYSE	USAC	Thu, Mar 16, 2017	16.83	16.86	16.66	16.76
1049	NYSE	USAC	Wed, Mar 15, 2017	16.48	16.85	16.35	16.74
1048	NYSE	USAC	Tue, Mar 14, 2017	16.83	16.83	16.33	16.45
1047	NYSE	USAC	Mon, Mar 13, 2017	16.81	16.89	16.57	16.86
1046	NYSE	USAC	Fri, Mar 10, 2017	16.69	16.89	16.28	16.74
1045	NYSE	USAC	Thu, Mar 9, 2017	16.88	17.07	16.52	16.75
1044	NYSE	USAC	Wed, Mar 8, 2017	17.15	17.35	17.00	17.02
1043	NYSE	USAC	Tue, Mar 7, 2017	17.30	17.46	17.00	17.17
1042	NYSE	USAC	Mon, Mar 6, 2017	17.67	17.67	17.30	17.36
1041	NYSE	USAC	Fri, Mar 3, 2017	17.80	17.84	17.49	17.63
1040	NYSE	USAC	Thu, Mar 2, 2017	17.93	18.01	17.55	17.75
1039	NYSE	USAC	Wed, Mar 1, 2017	17.82	18.19	17.80	17.95
1038	NYSE	USAC	Tue, Feb 28, 2017	17.93	18.12	17.66	17.77
1037	NYSE	USAC	Mon, Feb 27, 2017	17.52	18.17	17.40	17.93
1036	NYSE	USAC	Fri, Feb 24, 2017	17.50	17.74	17.42	17.45
1035	NYSE	USAC	Thu, Feb 23, 2017	18.00	18.11	17.51	17.57
1034	NYSE	USAC	Wed, Feb 22, 2017	18.00	18.27	17.85	17.94
1033	NYSE	USAC	Tue, Feb 21, 2017	18.22	18.29	17.90	17.97
1032	NYSE	USAC	Fri, Feb 17, 2017	17.83	17.91	17.41	17.76
1031	NYSE	USAC	Thu, Feb 16, 2017	18.30	18.57	17.78	17.88
1030	NYSE	USAC	Wed, Feb 15, 2017	18.35	18.39	18.09	18.13
1029	NYSE	USAC	Tue, Feb 14, 2017	18.16	18.43	18.13	18.26
1028	NYSE	USAC	Mon, Feb 13, 2017	18.92	19.18	18.16	18.41
1027	NYSE	USAC	Fri, Feb 10, 2017	18.63	18.82	18.30	18.41
1026	NYSE	USAC	Thu, Feb 9, 2017	18.01	18.59	17.95	18.52
1025	NYSE	USAC	Wed, Feb 8, 2017	17.96	18.22	17.77	17.94
1024	NYSE	USAC	Tue, Feb 7, 2017	18.27	18.27	17.90	18.01
1023	NYSE	USAC	Mon, Feb 6, 2017	18.64	18.87	18.22	18.27
1022	NYSE	USAC	Fri, Feb 3, 2017	18.46	18.82	18.28	18.64
1021	NYSE	USAC	Thu, Feb 2, 2017	18.63	18.66	18.31	18.46
1020	NYSE	USAC	Wed, Feb 1, 2017	18.70	18.80	18.44	18.59
1019	NYSE	USAC	Tue, Jan 31, 2017	19.55	19.61	19.09	18.68
1018	NYSE	USAC	Mon, Jan 30, 2017	19.69	19.69	19.26	19.47
1017	NYSE	USAC	Fri, Jan 27, 2017	19.70	19.78	19.51	19.74
1016	NYSE	USAC	Thu, Jan 26, 2017	19.52	19.69	19.12	19.63
1015	NYSE	USAC	Wed, Jan 25, 2017	19.33	19.54	19.27	19.44
1014	NYSE	USAC	Tue, Jan 24, 2017	19.02	19.33	19.02	19.30
1013	NYSE	USAC	Mon, Jan 23, 2017	19.10	19.15	18.38	18.81
1012	NYSE	USAC	Fri, Jan 20, 2017	18.69	19.15	18.60	19.05
1011	NYSE	USAC	Thu, Jan 19, 2017	18.52	18.70	18.24	18.43
1010	NYSE	USAC	Wed, Jan 18, 2017	18.84	18.98	18.33	18.45
1009	NYSE	USAC	Tue, Jan 17, 2017	19.07	19.07	18.62	18.94
1008	NYSE	USAC	Fri, Jan 13, 2017	18.30	19.19	18.20	19.00
1007	NYSE	USAC	Thu, Jan 12, 2017	18.20	18.36	17.84	18.35
1006	NYSE	USAC	Wed, Jan 11, 2017	17.81	18.45	17.75	18.02
1005	NYSE	USAC	Tue, Jan 10, 2017	18.26	18.26	17.69	17.70
1004	NYSE	USAC	Mon, Jan 9, 2017	18.26	18.35	18.07	18.23
1003	NYSE	USAC	Fri, Jan 6, 2017	18.29	18.38	18.18	18.31
1002	NYSE	USAC	Thu, Jan 5, 2017	18.34	18.44	17.97	18.20
1001	NYSE	USAC	Wed, Jan 4, 2017	17.51	18.34	17.42	18.25
1000	NYSE	USAC	Tue, Jan 3, 2017	17.38	17.45	17.01	17.41
999	NYSE	USAC	Fri, Dec 30, 2016	16.60	17.35	16.50	17.30
998	NYSE	USAC	Thu, Dec 29, 2016	16.20	16.69	16.20	16.62
997	NYSE	USAC	Wed, Dec 28, 2016	16.69	16.69	16.19	16.24
996	NYSE	USAC	Tue, Dec 27, 2016	16.22	16.62	16.20	16.61
995	NYSE	USAC	Fri, Dec 23, 2016	16.18	16.59	16.07	16.29
994	NYSE	USAC	Thu, Dec 22, 2016	16.05	16.30	16.05	16.24
993	NYSE	USAC	Wed, Dec 21, 2016	16.15	16.26	15.95	16.13
992	NYSE	USAC	Tue, Dec 20, 2016	16.16	16.30	15.91	16.14
991	NYSE	USAC	Mon, Dec 19, 2016	16.16	16.29	15.98	16.15
990	NYSE	USAC	Fri, Dec 16, 2016	16.14	16.30	16.04	16.16
989	NYSE	USAC	Thu, Dec 15, 2016	15.87	16.25	15.70	16.07
988	NYSE	USAC	Wed, Dec 14, 2016	16.20	16.36	15.86	16.01
987	NYSE	USAC	Tue, Dec 13, 2016	16.36	16.36	15.70	16.20
986	NYSE	USAC	Mon, Dec 12, 2016	16.41	16.65	16.20	16.20
985	NYSE	USAC	Fri, Dec 9, 2016	16.48	16.75	16.16	16.30
984	NYSE	USAC	Thu, Dec 8, 2016	18.20	18.75	17.91	18.01
983	NYSE	USAC	Wed, Dec 7, 2016	18.35	18.46	17.92	18.15
982	NYSE	USAC	Tue, Dec 6, 2016	18.41	18.68	18.11	18.21
981	NYSE	USAC	Mon, Dec 5, 2016	18.11	18.55	18.03	18.31
980	NYSE	USAC	Fri, Dec 2, 2016	17.48	18.32	17.33	17.70
979	NYSE	USAC	Thu, Dec 1, 2016	18.23	18.24	17.41	17.42
978	NYSE	USAC	Wed, Nov 30, 2016	17.75	18.22	17.54	17.93
977	NYSE	USAC	Tue, Nov 29, 2016	17.18	17.49	16.89	17.33
976	NYSE	USAC	Mon, Nov 28, 2016	18.10	18.10	17.27	17.30
975	NYSE	USAC	Fri, Nov 25, 2016	18.21	18.23	17.84	17.96
974	NYSE	USAC	Wed, Nov 23, 2016	18.05	18.32	18.01	18.15
973	NYSE	USAC	Tue, Nov 22, 2016	18.66	18.78	18.04	18.04
972	NYSE	USAC	Mon, Nov 21, 2016	18.76	18.78	18.52	18.57
971	NYSE	USAC	Fri, Nov 18, 2016	18.25	18.69	18.12	18.44
970	NYSE	USAC	Thu, Nov 17, 2016	18.26	18.86	18.07	18.16
969	NYSE	USAC	Wed, Nov 16, 2016	18.10	18.65	18.10	18.18
968	NYSE	USAC	Tue, Nov 15, 2016	18.24	18.54	18.23	18.23
967	NYSE	USAC	Mon, Nov 14, 2016	18.05	18.34	18.03	18.12
966	NYSE	USAC	Fri, Nov 11, 2016	17.94	18.01	17.51	17.99
965	NYSE	USAC	Thu, Nov 10, 2016	18.03	18.13	17.38	18.13
964	NYSE	USAC	Wed, Nov 9, 2016	19.32	19.32	17.78	18.01
963	NYSE	USAC	Tue, Nov 8, 2016	16.92	17.67	15.41	17.43
962	NYSE	USAC	Mon, Nov 7, 2016	17.84	18.10	17.50	17.94
961	NYSE	USAC	Fri, Nov 4, 2016	18.27	18.55	17.81	17.87
960	NYSE	USAC	Thu, Nov 3, 2016	18.22	18.49	18.08	18.37
959	NYSE	USAC	Wed, Nov 2, 2016	18.00	18.28	17.37	18.28
958	NYSE	USAC	Tue, Nov 1, 2016	19.15	19.15	18.50	18.12
957	NYSE	USAC	Mon, Oct 31, 2016	18.92	19.12	18.35	19.08
956	NYSE	USAC	Fri, Oct 28, 2016	19.09	19.19	18.79	19.05
955	NYSE	USAC	Thu, Oct 27, 2016	18.95	19.12	18.82	19.01
954	NYSE	USAC	Wed, Oct 26, 2016	18.89	19.33	18.36	18.94
953	NYSE	USAC	Tue, Oct 25, 2016	19.15	19.30	18.81	18.92
952	NYSE	USAC	Mon, Oct 24, 2016	18.75	19.19	18.65	19.14
951	NYSE	USAC	Fri, Oct 21, 2016	18.40	18.88	18.38	18.71
950	NYSE	USAC	Thu, Oct 20, 2016	18.44	18.54	18.22	18.39
949	NYSE	USAC	Wed, Oct 19, 2016	18.59	18.71	18.25	18.44
948	NYSE	USAC	Tue, Oct 18, 2016	18.66	18.66	18.30	18.37
947	NYSE	USAC	Mon, Oct 17, 2016	18.42	18.80	18.35	18.44
946	NYSE	USAC	Fri, Oct 14, 2016	18.59	18.75	18.30	18.30
945	NYSE	USAC	Thu, Oct 13, 2016	18.65	18.74	18.47	18.61
944	NYSE	USAC	Wed, Oct 12, 2016	18.62	18.86	18.50	18.70
943	NYSE	USAC	Tue, Oct 11, 2016	18.87	18.87	18.40	18.70
942	NYSE	USAC	Mon, Oct 10, 2016	18.47	19.09	18.33	18.88
941	NYSE	USAC	Fri, Oct 7, 2016	18.41	18.80	18.20	18.47
940	NYSE	USAC	Thu, Oct 6, 2016	18.48	18.77	18.11	18.24
939	NYSE	USAC	Wed, Oct 5, 2016	18.47	18.80	18.25	18.29
938	NYSE	USAC	Tue, Oct 4, 2016	18.49	18.53	18.15	18.19
937	NYSE	USAC	Mon, Oct 3, 2016	18.82	18.82	17.77	18.33
936	NYSE	USAC	Fri, Sep 30, 2016	18.57	18.90	18.42	18.78
935	NYSE	USAC	Thu, Sep 29, 2016	18.39	18.76	18.16	18.29
934	NYSE	USAC	Wed, Sep 28, 2016	17.78	18.48	17.66	18.23
933	NYSE	USAC	Tue, Sep 27, 2016	17.83	18.00	17.52	17.68
932	NYSE	USAC	Mon, Sep 26, 2016	18.07	18.20	17.91	17.95
931	NYSE	USAC	Fri, Sep 23, 2016	18.21	18.30	17.91	17.98
930	NYSE	USAC	Thu, Sep 22, 2016	18.00	18.28	17.98	18.12
929	NYSE	USAC	Wed, Sep 21, 2016	17.59	18.02	17.49	17.97
928	NYSE	USAC	Tue, Sep 20, 2016	17.57	17.78	17.30	17.52
927	NYSE	USAC	Mon, Sep 19, 2016	17.31	18.31	17.31	17.45
926	NYSE	USAC	Fri, Sep 16, 2016	16.40	17.15	16.34	17.09
925	NYSE	USAC	Thu, Sep 15, 2016	16.58	16.84	16.47	16.55
924	NYSE	USAC	Wed, Sep 14, 2016	16.33	16.82	16.32	16.55
923	NYSE	USAC	Tue, Sep 13, 2016	16.79	17.13	16.31	16.54
922	NYSE	USAC	Mon, Sep 12, 2016	16.91	17.14	16.51	16.98
921	NYSE	USAC	Fri, Sep 9, 2016	17.69	17.69	16.91	16.91
920	NYSE	USAC	Thu, Sep 8, 2016	17.16	17.91	17.04	17.70
919	NYSE	USAC	Wed, Sep 7, 2016	17.00	17.16	16.97	17.04
918	NYSE	USAC	Tue, Sep 6, 2016	16.86	17.15	16.73	16.95
917	NYSE	USAC	Fri, Sep 2, 2016	16.64	17.19	16.31	16.86
916	NYSE	USAC	Thu, Sep 1, 2016	16.50	16.53	16.26	16.53
915	NYSE	USAC	Wed, Aug 31, 2016	16.32	16.64	16.11	16.51
914	NYSE	USAC	Tue, Aug 30, 2016	16.00	16.70	15.99	16.33
913	NYSE	USAC	Mon, Aug 29, 2016	15.70	15.99	15.68	15.95
912	NYSE	USAC	Fri, Aug 26, 2016	15.52	15.78	15.32	15.65
911	NYSE	USAC	Thu, Aug 25, 2016	15.63	15.66	15.34	15.50
910	NYSE	USAC	Wed, Aug 24, 2016	15.63	15.89	15.32	15.65
909	NYSE	USAC	Tue, Aug 23, 2016	15.62	15.84	15.57	15.71
908	NYSE	USAC	Mon, Aug 22, 2016	15.62	15.77	15.28	15.63
907	NYSE	USAC	Fri, Aug 19, 2016	15.76	15.96	15.46	15.86
906	NYSE	USAC	Thu, Aug 18, 2016	15.71	16.01	15.71	15.84
905	NYSE	USAC	Wed, Aug 17, 2016	15.66	16.00	15.28	15.62
904	NYSE	USAC	Tue, Aug 16, 2016	15.42	15.84	15.35	15.68
903	NYSE	USAC	Mon, Aug 15, 2016	15.93	15.97	15.35	15.39
902	NYSE	USAC	Fri, Aug 12, 2016	16.20	16.23	15.74	15.82
901	NYSE	USAC	Thu, Aug 11, 2016	15.95	16.22	15.71	16.09
900	NYSE	USAC	Wed, Aug 10, 2016	15.92	16.15	15.57	15.93
899	NYSE	USAC	Tue, Aug 9, 2016	16.10	16.25	15.76	15.99
898	NYSE	USAC	Mon, Aug 8, 2016	15.35	16.09	15.32	16.08
897	NYSE	USAC	Fri, Aug 5, 2016	14.80	15.36	14.72	15.32
896	NYSE	USAC	Thu, Aug 4, 2016	14.51	14.89	14.40	14.75
895	NYSE	USAC	Wed, Aug 3, 2016	14.15	14.58	14.09	14.52
894	NYSE	USAC	Tue, Aug 2, 2016	14.57	14.57	14.08	14.21
893	NYSE	USAC	Mon, Aug 1, 2016	15.00	15.05	14.21	14.38
892	NYSE	USAC	Fri, Jul 29, 2016	14.65	15.08	14.54	15.00
891	NYSE	USAC	Thu, Jul 28, 2016	14.93	15.33	14.71	14.78
890	NYSE	USAC	Wed, Jul 27, 2016	15.15	15.40	14.87	14.96
889	NYSE	USAC	Tue, Jul 26, 2016	14.61	15.14	14.60	15.11
888	NYSE	USAC	Mon, Jul 25, 2016	14.65	14.82	14.60	14.67
887	NYSE	USAC	Fri, Jul 22, 2016	14.74	14.86	14.53	14.68
886	NYSE	USAC	Thu, Jul 21, 2016	14.70	14.98	14.52	14.59
885	NYSE	USAC	Wed, Jul 20, 2016	14.65	14.82	14.32	14.62
884	NYSE	USAC	Tue, Jul 19, 2016	14.85	15.16	14.56	14.65
883	NYSE	USAC	Mon, Jul 18, 2016	14.85	14.98	14.57	14.93
882	NYSE	USAC	Fri, Jul 15, 2016	14.95	15.05	14.70	14.86
881	NYSE	USAC	Thu, Jul 14, 2016	15.01	15.29	14.71	14.75
880	NYSE	USAC	Wed, Jul 13, 2016	14.80	15.05	14.53	14.64
879	NYSE	USAC	Tue, Jul 12, 2016	15.12	15.14	14.78	14.95
878	NYSE	USAC	Mon, Jul 11, 2016	15.08	15.16	14.75	14.90
877	NYSE	USAC	Fri, Jul 8, 2016	14.68	15.24	14.24	15.09
876	NYSE	USAC	Thu, Jul 7, 2016	14.87	14.87	14.48	14.58
875	NYSE	USAC	Wed, Jul 6, 2016	14.20	14.66	14.20	14.59
874	NYSE	USAC	Tue, Jul 5, 2016	14.54	14.54	14.02	14.34
873	NYSE	USAC	Fri, Jul 1, 2016	14.65	14.89	14.59	14.67
872	NYSE	USAC	Thu, Jun 30, 2016	14.64	14.79	14.30	14.66
871	NYSE	USAC	Wed, Jun 29, 2016	14.75	14.88	14.50	14.68
870	NYSE	USAC	Tue, Jun 28, 2016	14.13	14.87	14.13	14.67
869	NYSE	USAC	Mon, Jun 27, 2016	14.50	14.94	13.65	13.70
868	NYSE	USAC	Fri, Jun 24, 2016	14.00	14.75	13.91	14.46
867	NYSE	USAC	Thu, Jun 23, 2016	14.58	14.68	14.14	14.52
866	NYSE	USAC	Wed, Jun 22, 2016	15.09	15.09	14.18	14.30
865	NYSE	USAC	Tue, Jun 21, 2016	14.68	15.04	13.89	14.93
864	NYSE	USAC	Mon, Jun 20, 2016	15.58	15.59	14.87	14.97
863	NYSE	USAC	Fri, Jun 17, 2016	14.87	15.45	14.87	15.31
862	NYSE	USAC	Thu, Jun 16, 2016	14.99	14.99	14.07	14.87
861	NYSE	USAC	Wed, Jun 15, 2016	14.99	15.57	14.99	15.16
860	NYSE	USAC	Tue, Jun 14, 2016	15.10	15.40	14.81	15.06
859	NYSE	USAC	Mon, Jun 13, 2016	15.15	15.42	14.96	15.20
858	NYSE	USAC	Fri, Jun 10, 2016	15.31	15.61	15.07	15.42
857	NYSE	USAC	Thu, Jun 9, 2016	16.02	16.15	15.48	15.53
856	NYSE	USAC	Wed, Jun 8, 2016	16.15	16.42	16.10	16.22
855	NYSE	USAC	Tue, Jun 7, 2016	16.15	16.24	15.84	16.10
854	NYSE	USAC	Mon, Jun 6, 2016	15.85	16.24	15.82	15.98
853	NYSE	USAC	Fri, Jun 3, 2016	15.81	15.90	15.42	15.73
852	NYSE	USAC	Thu, Jun 2, 2016	15.56	15.93	15.42	15.78
851	NYSE	USAC	Wed, Jun 1, 2016	15.09	15.87	14.82	15.79
850	NYSE	USAC	Tue, May 31, 2016	14.62	15.35	14.62	15.22
849	NYSE	USAC	Fri, May 27, 2016	14.23	14.52	14.01	14.43
848	NYSE	USAC	Thu, May 26, 2016	14.58	14.58	14.20	14.23
847	NYSE	USAC	Wed, May 25, 2016	14.32	14.69	14.16	14.49
846	NYSE	USAC	Tue, May 24, 2016	14.34	14.68	14.20	14.24
845	NYSE	USAC	Mon, May 23, 2016	14.29	14.68	14.10	14.52
844	NYSE	USAC	Fri, May 20, 2016	14.48	14.64	14.07	14.45
843	NYSE	USAC	Thu, May 19, 2016	14.00	14.51	13.82	14.35
842	NYSE	USAC	Wed, May 18, 2016	14.36	14.76	14.04	14.22
841	NYSE	USAC	Tue, May 17, 2016	14.44	14.64	14.27	14.47
840	NYSE	USAC	Mon, May 16, 2016	14.17	14.55	13.98	14.33
839	NYSE	USAC	Fri, May 13, 2016	14.27	14.28	13.56	13.83
838	NYSE	USAC	Thu, May 12, 2016	14.25	14.55	14.02	14.28
837	NYSE	USAC	Wed, May 11, 2016	13.97	14.25	13.38	14.20
836	NYSE	USAC	Tue, May 10, 2016	14.02	14.44	13.83	14.09
835	NYSE	USAC	Mon, May 9, 2016	14.33	14.37	13.61	13.87
834	NYSE	USAC	Fri, May 6, 2016	13.58	14.54	13.48	14.33
833	NYSE	USAC	Thu, May 5, 2016	12.17	13.89	12.03	13.62
832	NYSE	USAC	Wed, May 4, 2016	13.02	13.20	12.41	12.94
831	NYSE	USAC	Tue, May 3, 2016	13.19	13.50	12.86	12.98
830	NYSE	USAC	Mon, May 2, 2016	13.32	13.68	12.96	13.44
829	NYSE	USAC	Fri, Apr 29, 2016	14.28	14.58	13.28	13.47
828	NYSE	USAC	Thu, Apr 28, 2016	14.74	14.93	14.38	14.67
827	NYSE	USAC	Wed, Apr 27, 2016	14.81	15.14	14.60	14.83
826	NYSE	USAC	Tue, Apr 26, 2016	14.44	14.75	14.16	14.63
825	NYSE	USAC	Mon, Apr 25, 2016	14.78	14.92	14.01	14.31
824	NYSE	USAC	Fri, Apr 22, 2016	14.23	14.79	14.16	14.78
823	NYSE	USAC	Thu, Apr 21, 2016	14.11	14.14	13.77	13.97
822	NYSE	USAC	Wed, Apr 20, 2016	13.59	14.07	13.43	14.01
821	NYSE	USAC	Tue, Apr 19, 2016	13.25	13.72	13.03	13.68
820	NYSE	USAC	Mon, Apr 18, 2016	12.57	13.29	12.57	13.07
819	NYSE	USAC	Fri, Apr 15, 2016	12.71	13.03	12.54	12.93
818	NYSE	USAC	Thu, Apr 14, 2016	13.01	13.01	12.54	12.94
817	NYSE	USAC	Wed, Apr 13, 2016	12.58	13.09	12.30	12.92
816	NYSE	USAC	Tue, Apr 12, 2016	11.90	12.75	11.73	12.60
815	NYSE	USAC	Mon, Apr 11, 2016	11.59	11.92	11.52	11.83
814	NYSE	USAC	Fri, Apr 8, 2016	11.38	11.59	11.28	11.58
813	NYSE	USAC	Thu, Apr 7, 2016	11.07	11.14	11.02	11.13
812	NYSE	USAC	Wed, Apr 6, 2016	10.87	11.45	10.69	11.21
811	NYSE	USAC	Tue, Apr 5, 2016	10.62	10.62	10.62	10.79
810	NYSE	USAC	Mon, Apr 4, 2016	11.18	11.23	10.62	10.62
809	NYSE	USAC	Fri, Apr 1, 2016	11.48	11.53	11.01	11.14
808	NYSE	USAC	Thu, Mar 31, 2016	11.08	11.75	11.08	11.75
807	NYSE	USAC	Wed, Mar 30, 2016	11.03	11.19	10.75	11.16
806	NYSE	USAC	Tue, Mar 29, 2016	10.45	10.66	10.31	10.92
805	NYSE	USAC	Mon, Mar 28, 2016	10.80	11.07	10.42	10.57
804	NYSE	USAC	Thu, Mar 24, 2016	10.75	10.75	10.75	10.67
803	NYSE	USAC	Wed, Mar 23, 2016	11.29	11.47	10.58	10.75
802	NYSE	USAC	Tue, Mar 22, 2016	11.29	11.51	11.01	11.25
801	NYSE	USAC	Mon, Mar 21, 2016	11.66	11.71	11.05	11.35
800	NYSE	USAC	Fri, Mar 18, 2016	11.65	11.75	11.07	11.66
799	NYSE	USAC	Thu, Mar 17, 2016	11.45	11.75	11.24	11.66
798	NYSE	USAC	Wed, Mar 16, 2016	10.81	11.45	10.81	11.27
797	NYSE	USAC	Tue, Mar 15, 2016	10.39	10.39	10.39	10.73
796	NYSE	USAC	Mon, Mar 14, 2016	10.10	10.54	10.00	10.46
795	NYSE	USAC	Fri, Mar 11, 2016	9.92	9.92	9.92	10.26
794	NYSE	USAC	Thu, Mar 10, 2016	9.87	9.87	9.87	9.92
793	NYSE	USAC	Wed, Mar 9, 2016	9.81	10.04	9.40	9.87
792	NYSE	USAC	Tue, Mar 8, 2016	10.53	10.53	9.64	9.68
791	NYSE	USAC	Mon, Mar 7, 2016	10.72	10.98	10.44	10.60
790	NYSE	USAC	Fri, Mar 4, 2016	10.37	10.86	10.09	10.70
789	NYSE	USAC	Thu, Mar 3, 2016	9.74	9.74	9.74	10.31
788	NYSE	USAC	Wed, Mar 2, 2016	9.08	9.78	9.01	9.74
787	NYSE	USAC	Tue, Mar 1, 2016	9.17	9.52	8.81	9.06
786	NYSE	USAC	Mon, Feb 29, 2016	8.62	9.13	8.52	9.02
785	NYSE	USAC	Fri, Feb 26, 2016	7.86	8.60	7.80	8.52
784	NYSE	USAC	Thu, Feb 25, 2016	7.81	7.95	7.40	7.76
783	NYSE	USAC	Wed, Feb 24, 2016	7.61	7.81	7.50	7.76
782	NYSE	USAC	Tue, Feb 23, 2016	8.08	8.25	7.56	7.82
781	NYSE	USAC	Mon, Feb 22, 2016	7.68	8.37	7.48	8.10
780	NYSE	USAC	Fri, Feb 19, 2016	7.90	7.90	7.25	7.70
779	NYSE	USAC	Thu, Feb 18, 2016	8.08	8.12	7.70	7.81
778	NYSE	USAC	Wed, Feb 17, 2016	7.74	8.27	7.72	7.99
777	NYSE	USAC	Tue, Feb 16, 2016	7.52	7.68	7.07	7.57
776	NYSE	USAC	Fri, Feb 12, 2016	7.68	8.01	7.25	7.25
775	NYSE	USAC	Thu, Feb 11, 2016	7.70	7.74	7.03	7.23
774	NYSE	USAC	Wed, Feb 10, 2016	8.57	8.75	7.68	7.82
773	NYSE	USAC	Tue, Feb 9, 2016	8.60	8.60	7.97	8.25
772	NYSE	USAC	Mon, Feb 8, 2016	9.00	9.00	8.51	8.67
771	NYSE	USAC	Fri, Feb 5, 2016	9.40	9.40	9.15	9.25
770	NYSE	USAC	Thu, Feb 4, 2016	9.79	9.79	9.33	9.51
769	NYSE	USAC	Wed, Feb 3, 2016	10.39	10.40	9.59	9.67
768	NYSE	USAC	Tue, Feb 2, 2016	10.49	10.73	10.24	10.39
767	NYSE	USAC	Mon, Feb 1, 2016	10.79	11.03	10.31	10.84
766	NYSE	USAC	Fri, Jan 29, 2016	11.15	11.32	10.56	11.14
765	NYSE	USAC	Thu, Jan 28, 2016	11.70	11.89	11.33	11.71
764	NYSE	USAC	Wed, Jan 27, 2016	10.55	11.32	10.38	11.10
763	NYSE	USAC	Tue, Jan 26, 2016	10.29	10.75	9.86	10.62
762	NYSE	USAC	Mon, Jan 25, 2016	10.60	11.39	10.00	10.02
761	NYSE	USAC	Fri, Jan 22, 2016	9.75	10.89	9.65	10.76
760	NYSE	USAC	Thu, Jan 21, 2016	8.05	8.63	8.05	8.58
759	NYSE	USAC	Wed, Jan 20, 2016	8.40	8.40	7.57	8.20
758	NYSE	USAC	Tue, Jan 19, 2016	9.40	9.40	8.33	8.66
757	NYSE	USAC	Fri, Jan 15, 2016	9.40	9.68	9.17	9.33
756	NYSE	USAC	Thu, Jan 14, 2016	8.78	10.18	8.50	9.83
755	NYSE	USAC	Wed, Jan 13, 2016	9.91	10.04	8.94	8.98
754	NYSE	USAC	Tue, Jan 12, 2016	10.21	10.41	9.41	9.89
753	NYSE	USAC	Mon, Jan 11, 2016	10.65	11.08	10.08	10.19
752	NYSE	USAC	Fri, Jan 8, 2016	10.72	11.22	10.64	11.09
751	NYSE	USAC	Thu, Jan 7, 2016	10.62	10.87	10.55	10.57
750	NYSE	USAC	Wed, Jan 6, 2016	11.68	11.68	10.79	10.89
749	NYSE	USAC	Tue, Jan 5, 2016	11.82	11.87	11.32	11.85
748	NYSE	USAC	Mon, Jan 4, 2016	11.64	11.88	11.38	11.76
747	NYSE	USAC	Thu, Dec 31, 2015	11.00	11.51	10.84	11.49
746	NYSE	USAC	Wed, Dec 30, 2015	10.65	11.00	10.65	10.90
745	NYSE	USAC	Tue, Dec 29, 2015	10.86	11.05	10.51	10.74
744	NYSE	USAC	Mon, Dec 28, 2015	11.62	11.68	10.59	10.63
743	NYSE	USAC	Thu, Dec 24, 2015	12.06	12.13	11.67	11.72
742	NYSE	USAC	Wed, Dec 23, 2015	11.80	12.19	11.67	11.97
741	NYSE	USAC	Tue, Dec 22, 2015	11.06	12.06	10.94	11.76
740	NYSE	USAC	Mon, Dec 21, 2015	10.99	11.25	10.79	10.98
739	NYSE	USAC	Fri, Dec 18, 2015	10.91	11.19	10.91	11.03
738	NYSE	USAC	Thu, Dec 17, 2015	11.56	11.77	10.60	10.99
737	NYSE	USAC	Wed, Dec 16, 2015	11.35	11.77	11.18	11.47
736	NYSE	USAC	Tue, Dec 15, 2015	11.18	11.48	10.70	11.29
735	NYSE	USAC	Mon, Dec 14, 2015	11.63	11.71	10.19	11.01
734	NYSE	USAC	Fri, Dec 11, 2015	12.47	12.50	11.59	11.60
733	NYSE	USAC	Thu, Dec 10, 2015	13.19	13.37	12.12	12.46
732	NYSE	USAC	Wed, Dec 9, 2015	12.28	13.61	12.28	13.37
731	NYSE	USAC	Tue, Dec 8, 2015	12.27	12.33	11.82	12.28
730	NYSE	USAC	Mon, Dec 7, 2015	13.30	13.39	11.70	12.12
729	NYSE	USAC	Fri, Dec 4, 2015	13.62	13.92	13.40	13.47
728	NYSE	USAC	Thu, Dec 3, 2015	14.35	14.35	13.66	13.92
727	NYSE	USAC	Wed, Dec 2, 2015	14.94	14.94	13.75	14.18
726	NYSE	USAC	Tue, Dec 1, 2015	15.26	15.34	14.83	14.96
725	NYSE	USAC	Mon, Nov 30, 2015	14.76	15.55	14.76	15.22
724	NYSE	USAC	Fri, Nov 27, 2015	15.03	15.16	14.66	14.75
723	NYSE	USAC	Wed, Nov 25, 2015	15.28	15.48	14.88	15.03
722	NYSE	USAC	Tue, Nov 24, 2015	15.51	15.69	15.20	15.28
721	NYSE	USAC	Mon, Nov 23, 2015	15.43	15.77	15.32	15.33
720	NYSE	USAC	Fri, Nov 20, 2015	16.24	16.30	15.32	15.38
719	NYSE	USAC	Thu, Nov 19, 2015	15.86	16.35	15.71	16.17
718	NYSE	USAC	Wed, Nov 18, 2015	16.28	16.33	15.72	15.86
717	NYSE	USAC	Tue, Nov 17, 2015	16.33	16.33	16.01	16.25
716	NYSE	USAC	Mon, Nov 16, 2015	15.64	16.36	15.64	16.34
715	NYSE	USAC	Fri, Nov 13, 2015	15.66	15.87	15.08	15.32
714	NYSE	USAC	Thu, Nov 12, 2015	15.51	16.00	15.33	15.45
713	NYSE	USAC	Wed, Nov 11, 2015	15.80	16.04	15.50	15.73
712	NYSE	USAC	Tue, Nov 10, 2015	15.55	16.06	15.44	15.78
711	NYSE	USAC	Mon, Nov 9, 2015	16.05	16.07	15.52	15.56
710	NYSE	USAC	Fri, Nov 6, 2015	16.17	16.17	15.71	15.85
709	NYSE	USAC	Thu, Nov 5, 2015	16.60	17.11	15.74	16.01
708	NYSE	USAC	Wed, Nov 4, 2015	15.88	16.16	15.69	15.84
707	NYSE	USAC	Tue, Nov 3, 2015	15.93	16.04	15.61	15.91
706	NYSE	USAC	Mon, Nov 2, 2015	16.15	16.41	15.72	15.75
705	NYSE	USAC	Fri, Oct 30, 2015	15.88	16.23	15.47	16.12
704	NYSE	USAC	Thu, Oct 29, 2015	16.50	16.86	16.10	16.30
703	NYSE	USAC	Wed, Oct 28, 2015	16.08	16.74	15.91	16.40
702	NYSE	USAC	Tue, Oct 27, 2015	16.53	16.70	15.89	16.09
701	NYSE	USAC	Mon, Oct 26, 2015	17.54	17.54	16.49	16.62
700	NYSE	USAC	Fri, Oct 23, 2015	17.69	17.69	17.22	17.54
699	NYSE	USAC	Thu, Oct 22, 2015	17.75	17.83	17.57	17.69
698	NYSE	USAC	Wed, Oct 21, 2015	18.18	18.23	17.50	17.65
697	NYSE	USAC	Tue, Oct 20, 2015	17.99	18.32	17.90	18.27
696	NYSE	USAC	Mon, Oct 19, 2015	18.00	18.41	17.80	17.89
695	NYSE	USAC	Fri, Oct 16, 2015	18.28	18.34	17.63	17.95
694	NYSE	USAC	Thu, Oct 15, 2015	17.99	18.32	17.37	18.16
693	NYSE	USAC	Wed, Oct 14, 2015	17.31	18.01	17.18	17.98
692	NYSE	USAC	Tue, Oct 13, 2015	17.22	17.75	17.12	17.24
691	NYSE	USAC	Mon, Oct 12, 2015	18.07	18.16	17.11	17.29
690	NYSE	USAC	Fri, Oct 9, 2015	18.08	18.89	18.04	18.25
689	NYSE	USAC	Thu, Oct 8, 2015	17.75	18.67	17.63	18.06
688	NYSE	USAC	Wed, Oct 7, 2015	17.30	18.00	16.97	17.81
687	NYSE	USAC	Tue, Oct 6, 2015	16.35	17.38	16.23	17.20
686	NYSE	USAC	Mon, Oct 5, 2015	14.63	16.37	14.55	16.24
685	NYSE	USAC	Fri, Oct 2, 2015	14.38	14.87	13.92	14.47
684	NYSE	USAC	Thu, Oct 1, 2015	14.70	14.92	13.88	14.52
683	NYSE	USAC	Wed, Sep 30, 2015	13.74	14.55	13.26	14.42
682	NYSE	USAC	Tue, Sep 29, 2015	14.30	14.76	13.31	13.48
681	NYSE	USAC	Mon, Sep 28, 2015	15.30	15.48	14.12	14.31
680	NYSE	USAC	Fri, Sep 25, 2015	15.92	16.25	15.27	15.32
679	NYSE	USAC	Thu, Sep 24, 2015	16.02	16.02	15.22	15.71
678	NYSE	USAC	Wed, Sep 23, 2015	16.80	16.93	15.77	16.02
677	NYSE	USAC	Tue, Sep 22, 2015	17.14	17.34	16.80	16.81
676	NYSE	USAC	Mon, Sep 21, 2015	17.32	17.45	16.80	17.42
675	NYSE	USAC	Fri, Sep 18, 2015	17.09	17.39	17.02	17.32
674	NYSE	USAC	Thu, Sep 17, 2015	17.00	17.57	17.00	17.28
673	NYSE	USAC	Wed, Sep 16, 2015	17.27	17.33	16.77	16.94
672	NYSE	USAC	Tue, Sep 15, 2015	17.05	17.73	17.01	17.25
671	NYSE	USAC	Mon, Sep 14, 2015	16.88	17.33	16.52	17.01
670	NYSE	USAC	Fri, Sep 11, 2015	17.68	17.80	17.00	17.03
669	NYSE	USAC	Thu, Sep 10, 2015	18.22	18.34	17.70	17.81
668	NYSE	USAC	Wed, Sep 9, 2015	20.22	20.44	20.20	20.25
667	NYSE	USAC	Tue, Sep 8, 2015	20.45	20.45	20.14	20.27
666	NYSE	USAC	Fri, Sep 4, 2015	20.14	20.60	20.14	20.23
665	NYSE	USAC	Thu, Sep 3, 2015	20.06	20.59	20.01	20.16
664	NYSE	USAC	Wed, Sep 2, 2015	20.25	20.31	19.60	20.00
663	NYSE	USAC	Tue, Sep 1, 2015	19.52	20.35	19.52	19.91
662	NYSE	USAC	Mon, Aug 31, 2015	19.79	20.44	19.68	20.00
661	NYSE	USAC	Fri, Aug 28, 2015	19.84	20.95	19.83	20.13
660	NYSE	USAC	Thu, Aug 27, 2015	19.71	20.10	19.26	19.94
659	NYSE	USAC	Wed, Aug 26, 2015	18.88	19.49	18.44	19.48
658	NYSE	USAC	Tue, Aug 25, 2015	17.61	18.49	17.59	18.32
657	NYSE	USAC	Mon, Aug 24, 2015	17.94	18.93	17.00	17.50
656	NYSE	USAC	Fri, Aug 21, 2015	18.70	18.84	18.00	18.37
655	NYSE	USAC	Thu, Aug 20, 2015	19.94	19.94	18.89	18.93
654	NYSE	USAC	Wed, Aug 19, 2015	20.00	20.00	19.59	19.88
653	NYSE	USAC	Tue, Aug 18, 2015	19.25	20.08	19.23	19.98
652	NYSE	USAC	Mon, Aug 17, 2015	18.59	19.43	18.55	19.25
651	NYSE	USAC	Fri, Aug 14, 2015	17.77	18.47	17.63	18.29
650	NYSE	USAC	Thu, Aug 13, 2015	18.24	18.78	17.50	17.59
649	NYSE	USAC	Wed, Aug 12, 2015	18.28	18.66	18.19	18.36
648	NYSE	USAC	Tue, Aug 11, 2015	18.03	18.45	17.57	18.36
647	NYSE	USAC	Mon, Aug 10, 2015	17.57	18.25	17.34	18.15
646	NYSE	USAC	Fri, Aug 7, 2015	17.90	18.26	17.31	17.40
645	NYSE	USAC	Thu, Aug 6, 2015	17.44	18.00	17.43	17.97
644	NYSE	USAC	Wed, Aug 5, 2015	17.57	18.41	17.45	17.61
643	NYSE	USAC	Tue, Aug 4, 2015	17.50	17.75	17.15	17.22
642	NYSE	USAC	Mon, Aug 3, 2015	17.91	17.98	17.00	17.43
641	NYSE	USAC	Fri, Jul 31, 2015	18.41	18.41	17.81	17.93
640	NYSE	USAC	Thu, Jul 30, 2015	18.66	19.01	18.37	18.80
639	NYSE	USAC	Wed, Jul 29, 2015	18.37	18.97	18.17	18.91
638	NYSE	USAC	Tue, Jul 28, 2015	17.86	18.51	17.86	18.45
637	NYSE	USAC	Mon, Jul 27, 2015	18.07	18.36	18.02	18.14
636	NYSE	USAC	Fri, Jul 24, 2015	18.32	18.48	18.01	18.36
635	NYSE	USAC	Thu, Jul 23, 2015	18.30	18.58	18.09	18.24
634	NYSE	USAC	Wed, Jul 22, 2015	20.05	20.08	18.01	18.11
633	NYSE	USAC	Tue, Jul 21, 2015	20.18	20.77	19.85	20.00
632	NYSE	USAC	Mon, Jul 20, 2015	20.36	20.38	19.75	20.04
631	NYSE	USAC	Fri, Jul 17, 2015	20.61	20.61	20.00	20.34
630	NYSE	USAC	Thu, Jul 16, 2015	20.62	20.78	20.21	20.45
629	NYSE	USAC	Wed, Jul 15, 2015	20.57	20.74	20.33	20.39
628	NYSE	USAC	Tue, Jul 14, 2015	19.78	20.62	19.64	20.55
627	NYSE	USAC	Mon, Jul 13, 2015	19.39	19.85	19.25	19.71
626	NYSE	USAC	Fri, Jul 10, 2015	18.90	19.31	18.90	19.29
625	NYSE	USAC	Thu, Jul 9, 2015	18.88	19.28	18.68	18.91
624	NYSE	USAC	Wed, Jul 8, 2015	18.91	19.09	18.38	18.77
623	NYSE	USAC	Tue, Jul 7, 2015	18.66	19.03	18.19	18.99
622	NYSE	USAC	Mon, Jul 6, 2015	18.41	18.88	18.36	18.70
621	NYSE	USAC	Thu, Jul 2, 2015	18.92	19.14	18.56	18.56
620	NYSE	USAC	Wed, Jul 1, 2015	19.29	19.32	18.72	18.72
619	NYSE	USAC	Tue, Jun 30, 2015	18.86	19.40	18.33	19.16
618	NYSE	USAC	Mon, Jun 29, 2015	19.19	19.55	18.55	18.91
617	NYSE	USAC	Fri, Jun 26, 2015	19.36	19.60	19.00	19.27
616	NYSE	USAC	Thu, Jun 25, 2015	19.45	19.45	19.16	19.30
615	NYSE	USAC	Wed, Jun 24, 2015	19.17	19.40	19.17	19.35
614	NYSE	USAC	Tue, Jun 23, 2015	19.50	19.50	19.11	19.33
613	NYSE	USAC	Mon, Jun 22, 2015	19.40	19.57	19.11	19.44
612	NYSE	USAC	Fri, Jun 19, 2015	20.72	20.77	19.30	19.30
611	NYSE	USAC	Thu, Jun 18, 2015	21.19	21.19	20.64	20.64
610	NYSE	USAC	Wed, Jun 17, 2015	21.23	21.31	20.82	21.06
609	NYSE	USAC	Tue, Jun 16, 2015	21.22	21.59	20.99	21.02
608	NYSE	USAC	Mon, Jun 15, 2015	20.94	21.20	20.60	21.19
607	NYSE	USAC	Fri, Jun 12, 2015	21.14	21.36	20.89	21.17
606	NYSE	USAC	Thu, Jun 11, 2015	21.00	21.13	20.85	21.11
605	NYSE	USAC	Wed, Jun 10, 2015	20.62	21.10	20.57	20.87
604	NYSE	USAC	Tue, Jun 9, 2015	21.22	21.22	20.58	20.72
603	NYSE	USAC	Mon, Jun 8, 2015	21.40	21.65	21.01	21.03
602	NYSE	USAC	Fri, Jun 5, 2015	21.01	21.33	20.77	21.32
601	NYSE	USAC	Thu, Jun 4, 2015	21.81	21.81	21.00	21.02
600	NYSE	USAC	Wed, Jun 3, 2015	22.37	22.37	21.62	21.70
599	NYSE	USAC	Tue, Jun 2, 2015	21.42	21.81	21.42	21.80
598	NYSE	USAC	Mon, Jun 1, 2015	22.35	22.39	21.31	21.42
597	NYSE	USAC	Fri, May 29, 2015	22.23	22.48	22.11	22.29
596	NYSE	USAC	Thu, May 28, 2015	22.10	22.26	22.00	22.20
595	NYSE	USAC	Wed, May 27, 2015	22.29	22.31	22.01	22.21
594	NYSE	USAC	Tue, May 26, 2015	22.12	22.20	22.00	22.02
593	NYSE	USAC	Fri, May 22, 2015	22.23	22.40	21.88	22.21
592	NYSE	USAC	Thu, May 21, 2015	21.99	22.24	21.88	22.14
591	NYSE	USAC	Wed, May 20, 2015	22.12	22.12	21.77	21.93
590	NYSE	USAC	Tue, May 19, 2015	22.56	22.58	21.86	22.07
589	NYSE	USAC	Mon, May 18, 2015	22.76	22.76	22.35	22.50
588	NYSE	USAC	Fri, May 15, 2015	22.89	22.89	22.12	22.67
587	NYSE	USAC	Thu, May 14, 2015	22.20	23.04	22.03	22.66
586	NYSE	USAC	Wed, May 13, 2015	22.30	22.30	21.99	22.20
585	NYSE	USAC	Tue, May 12, 2015	21.95	22.20	21.67	22.01
584	NYSE	USAC	Mon, May 11, 2015	22.25	22.25	21.75	21.87
583	NYSE	USAC	Fri, May 8, 2015	22.29	22.35	21.63	22.12
582	NYSE	USAC	Thu, May 7, 2015	21.89	22.60	21.61	22.04
581	NYSE	USAC	Wed, May 6, 2015	22.69	22.99	22.20	22.29
580	NYSE	USAC	Tue, May 5, 2015	23.01	23.04	22.50	22.61
579	NYSE	USAC	Mon, May 4, 2015	23.00	23.12	22.60	22.94
578	NYSE	USAC	Fri, May 1, 2015	22.60	22.75	22.28	22.61
577	NYSE	USAC	Thu, Apr 30, 2015	23.03	23.39	22.72	23.11
576	NYSE	USAC	Wed, Apr 29, 2015	22.44	22.94	22.40	22.68
575	NYSE	USAC	Tue, Apr 28, 2015	23.17	23.17	22.48	22.82
574	NYSE	USAC	Mon, Apr 27, 2015	23.03	24.30	22.78	22.97
573	NYSE	USAC	Fri, Apr 24, 2015	22.38	23.13	22.38	22.94
572	NYSE	USAC	Thu, Apr 23, 2015	22.39	22.44	22.02	22.37
571	NYSE	USAC	Wed, Apr 22, 2015	22.00	22.25	21.81	22.00
570	NYSE	USAC	Tue, Apr 21, 2015	22.41	22.69	21.81	22.00
569	NYSE	USAC	Mon, Apr 20, 2015	22.05	23.05	22.00	22.31
568	NYSE	USAC	Fri, Apr 17, 2015	21.97	22.29	21.41	21.86
567	NYSE	USAC	Thu, Apr 16, 2015	22.59	22.59	21.85	21.93
566	NYSE	USAC	Wed, Apr 15, 2015	22.10	22.70	21.86	22.59
565	NYSE	USAC	Tue, Apr 14, 2015	21.35	21.98	21.22	21.93
564	NYSE	USAC	Mon, Apr 13, 2015	20.76	21.59	20.49	21.13
563	NYSE	USAC	Fri, Apr 10, 2015	20.86	20.95	19.99	20.34
562	NYSE	USAC	Thu, Apr 9, 2015	21.05	21.50	20.79	20.95
561	NYSE	USAC	Wed, Apr 8, 2015	20.52	21.06	20.49	20.97
560	NYSE	USAC	Tue, Apr 7, 2015	21.14	21.49	20.57	20.75
559	NYSE	USAC	Mon, Apr 6, 2015	20.46	21.20	20.46	21.12
558	NYSE	USAC	Thu, Apr 2, 2015	21.06	21.21	20.37	20.54
557	NYSE	USAC	Wed, Apr 1, 2015	20.47	21.01	20.34	20.86
556	NYSE	USAC	Tue, Mar 31, 2015	19.88	20.88	19.87	20.47
555	NYSE	USAC	Mon, Mar 30, 2015	20.21	20.39	19.94	20.07
554	NYSE	USAC	Fri, Mar 27, 2015	20.50	20.50	20.01	20.18
553	NYSE	USAC	Thu, Mar 26, 2015	20.62	20.83	20.34	20.56
552	NYSE	USAC	Wed, Mar 25, 2015	21.04	21.19	20.20	20.43
551	NYSE	USAC	Tue, Mar 24, 2015	21.41	21.41	20.34	21.09
550	NYSE	USAC	Mon, Mar 23, 2015	20.35	21.60	20.27	21.59
549	NYSE	USAC	Fri, Mar 20, 2015	19.99	20.60	19.52	20.45
548	NYSE	USAC	Thu, Mar 19, 2015	20.10	20.18	19.53	19.70
547	NYSE	USAC	Wed, Mar 18, 2015	19.62	20.50	19.16	20.32
546	NYSE	USAC	Tue, Mar 17, 2015	19.26	19.86	19.16	19.62
545	NYSE	USAC	Mon, Mar 16, 2015	19.86	19.86	19.00	19.16
544	NYSE	USAC	Fri, Mar 13, 2015	19.62	19.82	19.06	19.76
543	NYSE	USAC	Thu, Mar 12, 2015	19.75	19.76	19.13	19.58
542	NYSE	USAC	Wed, Mar 11, 2015	19.46	19.75	19.03	19.57
541	NYSE	USAC	Tue, Mar 10, 2015	19.46	19.70	18.97	19.47
540	NYSE	USAC	Mon, Mar 9, 2015	19.56	19.93	19.31	19.82
539	NYSE	USAC	Fri, Mar 6, 2015	19.70	19.91	19.34	19.56
538	NYSE	USAC	Thu, Mar 5, 2015	19.50	19.99	19.19	19.75
537	NYSE	USAC	Wed, Mar 4, 2015	19.45	19.49	19.06	19.48
536	NYSE	USAC	Tue, Mar 3, 2015	19.29	19.48	18.90	19.48
535	NYSE	USAC	Mon, Mar 2, 2015	19.59	19.60	19.26	19.38
534	NYSE	USAC	Fri, Feb 27, 2015	19.43	19.55	19.10	19.52
533	NYSE	USAC	Thu, Feb 26, 2015	19.31	19.63	18.87	19.49
532	NYSE	USAC	Wed, Feb 25, 2015	19.11	19.48	18.82	19.48
531	NYSE	USAC	Tue, Feb 24, 2015	19.00	19.50	18.98	19.08
530	NYSE	USAC	Mon, Feb 23, 2015	19.34	19.51	18.96	19.50
529	NYSE	USAC	Fri, Feb 20, 2015	19.98	20.30	19.10	19.44
528	NYSE	USAC	Thu, Feb 19, 2015	19.86	19.89	19.55	19.86
527	NYSE	USAC	Wed, Feb 18, 2015	19.22	19.77	18.93	19.67
526	NYSE	USAC	Tue, Feb 17, 2015	18.99	19.53	18.72	19.15
525	NYSE	USAC	Fri, Feb 13, 2015	18.68	19.63	18.45	19.07
524	NYSE	USAC	Thu, Feb 12, 2015	18.53	19.10	18.46	18.46
523	NYSE	USAC	Wed, Feb 11, 2015	18.24	18.83	18.20	18.43
522	NYSE	USAC	Tue, Feb 10, 2015	19.08	19.37	18.28	18.44
521	NYSE	USAC	Mon, Feb 9, 2015	18.55	19.84	18.43	19.08
520	NYSE	USAC	Fri, Feb 6, 2015	17.64	18.46	17.55	18.46
519	NYSE	USAC	Thu, Feb 5, 2015	17.09	17.56	17.00	17.55
518	NYSE	USAC	Wed, Feb 4, 2015	17.28	17.44	16.81	17.03
517	NYSE	USAC	Tue, Feb 3, 2015	17.37	18.11	17.18	17.39
516	NYSE	USAC	Mon, Feb 2, 2015	16.90	17.39	16.90	17.30
515	NYSE	USAC	Fri, Jan 30, 2015	17.40	17.40	17.00	17.27
514	NYSE	USAC	Thu, Jan 29, 2015	17.69	18.20	16.89	17.97
513	NYSE	USAC	Wed, Jan 28, 2015	18.40	18.62	17.57	17.69
512	NYSE	USAC	Tue, Jan 27, 2015	18.38	18.50	18.21	18.45
511	NYSE	USAC	Mon, Jan 26, 2015	18.49	18.63	18.32	18.55
510	NYSE	USAC	Fri, Jan 23, 2015	17.98	19.06	17.50	18.43
509	NYSE	USAC	Thu, Jan 22, 2015	18.01	18.10	17.64	17.98
508	NYSE	USAC	Wed, Jan 21, 2015	17.65	18.23	17.58	18.01
507	NYSE	USAC	Tue, Jan 20, 2015	17.13	17.76	16.88	17.63
506	NYSE	USAC	Fri, Jan 16, 2015	16.20	17.30	16.20	17.24
505	NYSE	USAC	Thu, Jan 15, 2015	15.77	16.08	15.57	15.85
504	NYSE	USAC	Wed, Jan 14, 2015	16.29	16.60	15.68	15.75
503	NYSE	USAC	Tue, Jan 13, 2015	17.52	17.52	16.20	16.61
502	NYSE	USAC	Mon, Jan 12, 2015	17.98	17.98	16.88	17.34
501	NYSE	USAC	Fri, Jan 9, 2015	17.89	18.26	17.50	18.07
500	NYSE	USAC	Thu, Jan 8, 2015	17.32	18.11	17.31	17.75
499	NYSE	USAC	Wed, Jan 7, 2015	17.00	17.62	16.54	17.25
498	NYSE	USAC	Tue, Jan 6, 2015	16.72	16.98	16.18	16.85
497	NYSE	USAC	Mon, Jan 5, 2015	17.27	17.65	16.40	16.86
496	NYSE	USAC	Fri, Jan 2, 2015	16.21	17.38	16.21	17.37
495	NYSE	USAC	Wed, Dec 31, 2014	15.98	16.70	15.98	16.59
494	NYSE	USAC	Tue, Dec 30, 2014	16.38	16.56	15.82	16.48
493	NYSE	USAC	Mon, Dec 29, 2014	16.52	16.81	16.13	16.48
492	NYSE	USAC	Fri, Dec 26, 2014	16.73	16.85	16.45	16.62
491	NYSE	USAC	Wed, Dec 24, 2014	16.99	17.00	16.07	16.73
490	NYSE	USAC	Tue, Dec 23, 2014	15.94	17.16	15.82	17.06
489	NYSE	USAC	Mon, Dec 22, 2014	17.19	17.19	15.94	15.96
488	NYSE	USAC	Fri, Dec 19, 2014	16.13	17.37	15.91	17.06
487	NYSE	USAC	Thu, Dec 18, 2014	17.00	17.00	15.56	16.13
486	NYSE	USAC	Wed, Dec 17, 2014	15.00	16.47	14.77	16.03
485	NYSE	USAC	Tue, Dec 16, 2014	15.05	15.36	14.45	15.00
484	NYSE	USAC	Mon, Dec 15, 2014	17.11	17.28	15.21	15.29
483	NYSE	USAC	Fri, Dec 12, 2014	16.94	17.07	16.46	17.06
482	NYSE	USAC	Thu, Dec 11, 2014	18.14	18.20	17.04	17.10
481	NYSE	USAC	Wed, Dec 10, 2014	17.72	18.77	17.50	18.17
480	NYSE	USAC	Tue, Dec 9, 2014	15.60	18.08	15.57	18.01
479	NYSE	USAC	Mon, Dec 8, 2014	18.84	18.84	16.66	17.27
478	NYSE	USAC	Fri, Dec 5, 2014	19.00	19.09	18.47	19.06
477	NYSE	USAC	Thu, Dec 4, 2014	19.18	19.40	18.92	19.07
476	NYSE	USAC	Wed, Dec 3, 2014	18.30	19.21	18.14	19.14
475	NYSE	USAC	Tue, Dec 2, 2014	17.92	18.84	17.92	18.62
474	NYSE	USAC	Mon, Dec 1, 2014	18.99	18.99	16.25	18.10
473	NYSE	USAC	Fri, Nov 28, 2014	20.00	20.01	19.00	19.00
472	NYSE	USAC	Wed, Nov 26, 2014	20.85	20.85	20.26	20.44
471	NYSE	USAC	Tue, Nov 25, 2014	21.08	21.30	20.57	20.77
470	NYSE	USAC	Mon, Nov 24, 2014	21.26	21.26	21.01	21.07
469	NYSE	USAC	Fri, Nov 21, 2014	21.26	21.53	21.07	21.26
468	NYSE	USAC	Thu, Nov 20, 2014	21.25	21.53	21.07	21.30
467	NYSE	USAC	Wed, Nov 19, 2014	21.32	21.65	21.12	21.27
466	NYSE	USAC	Tue, Nov 18, 2014	21.24	21.72	20.81	21.62
465	NYSE	USAC	Mon, Nov 17, 2014	20.90	21.64	20.72	21.46
464	NYSE	USAC	Fri, Nov 14, 2014	20.78	21.00	20.51	20.74
463	NYSE	USAC	Thu, Nov 13, 2014	22.00	22.05	21.89	21.91
462	NYSE	USAC	Wed, Nov 12, 2014	22.31	22.60	22.14	22.18
461	NYSE	USAC	Tue, Nov 11, 2014	22.71	22.71	21.75	22.60
460	NYSE	USAC	Mon, Nov 10, 2014	22.87	23.21	22.64	22.86
459	NYSE	USAC	Fri, Nov 7, 2014	23.41	23.64	22.87	22.87
458	NYSE	USAC	Thu, Nov 6, 2014	23.22	23.56	22.81	23.33
457	NYSE	USAC	Wed, Nov 5, 2014	23.19	23.32	23.04	23.18
456	NYSE	USAC	Tue, Nov 4, 2014	23.28	23.34	22.73	23.16
455	NYSE	USAC	Mon, Nov 3, 2014	22.77	23.54	22.77	23.34
454	NYSE	USAC	Fri, Oct 31, 2014	23.70	23.70	22.62	22.80
453	NYSE	USAC	Thu, Oct 30, 2014	24.64	24.80	23.61	23.72
452	NYSE	USAC	Wed, Oct 29, 2014	24.67	24.82	24.40	24.82
451	NYSE	USAC	Tue, Oct 28, 2014	24.29	24.66	24.04	24.66
450	NYSE	USAC	Mon, Oct 27, 2014	24.03	24.16	23.87	24.16
449	NYSE	USAC	Fri, Oct 24, 2014	24.58	24.65	24.02	24.34
448	NYSE	USAC	Thu, Oct 23, 2014	24.67	24.67	24.31	24.45
447	NYSE	USAC	Wed, Oct 22, 2014	24.49	24.61	24.02	24.34
446	NYSE	USAC	Tue, Oct 21, 2014	23.46	24.59	23.44	24.46
445	NYSE	USAC	Mon, Oct 20, 2014	23.30	23.73	23.30	23.50
444	NYSE	USAC	Fri, Oct 17, 2014	23.49	24.50	22.99	23.50
443	NYSE	USAC	Thu, Oct 16, 2014	20.28	23.75	20.28	23.05
442	NYSE	USAC	Wed, Oct 15, 2014	19.75	20.94	19.52	20.28
441	NYSE	USAC	Tue, Oct 14, 2014	21.11	21.42	19.51	20.63
440	NYSE	USAC	Mon, Oct 13, 2014	22.40	22.40	21.05	21.11
439	NYSE	USAC	Fri, Oct 10, 2014	23.24	23.31	21.65	22.51
438	NYSE	USAC	Thu, Oct 9, 2014	23.66	23.66	23.06	23.35
437	NYSE	USAC	Wed, Oct 8, 2014	23.82	23.90	22.80	23.82
436	NYSE	USAC	Tue, Oct 7, 2014	24.07	24.25	23.83	23.91
435	NYSE	USAC	Mon, Oct 6, 2014	24.31	24.32	24.05	24.14
434	NYSE	USAC	Fri, Oct 3, 2014	24.44	24.44	24.17	24.36
433	NYSE	USAC	Thu, Oct 2, 2014	24.12	24.51	24.05	24.45
432	NYSE	USAC	Wed, Oct 1, 2014	24.27	24.29	24.05	24.12
431	NYSE	USAC	Tue, Sep 30, 2014	24.30	24.53	24.10	24.29
430	NYSE	USAC	Mon, Sep 29, 2014	24.13	24.53	24.13	24.38
429	NYSE	USAC	Fri, Sep 26, 2014	24.16	24.45	24.10	24.26
428	NYSE	USAC	Thu, Sep 25, 2014	24.49	24.56	24.16	24.26
427	NYSE	USAC	Wed, Sep 24, 2014	24.30	24.60	24.21	24.57
426	NYSE	USAC	Tue, Sep 23, 2014	24.65	24.74	24.12	24.43
425	NYSE	USAC	Mon, Sep 22, 2014	25.10	25.10	24.66	24.79
424	NYSE	USAC	Fri, Sep 19, 2014	24.79	25.14	24.68	25.08
423	NYSE	USAC	Thu, Sep 18, 2014	24.66	24.94	24.66	24.84
422	NYSE	USAC	Wed, Sep 17, 2014	24.54	24.90	24.54	24.76
421	NYSE	USAC	Tue, Sep 16, 2014	24.33	24.76	24.27	24.73
420	NYSE	USAC	Mon, Sep 15, 2014	24.76	24.76	24.19	24.32
419	NYSE	USAC	Fri, Sep 12, 2014	24.80	24.96	24.66	24.69
418	NYSE	USAC	Thu, Sep 11, 2014	25.00	25.12	24.62	24.76
417	NYSE	USAC	Wed, Sep 10, 2014	25.09	25.29	24.86	25.01
416	NYSE	USAC	Tue, Sep 9, 2014	24.64	25.13	24.64	25.01
415	NYSE	USAC	Mon, Sep 8, 2014	25.07	25.10	24.63	24.83
414	NYSE	USAC	Fri, Sep 5, 2014	25.17	25.25	25.03	25.09
413	NYSE	USAC	Thu, Sep 4, 2014	25.75	25.80	25.21	25.33
412	NYSE	USAC	Wed, Sep 3, 2014	25.75	25.88	25.62	25.73
411	NYSE	USAC	Tue, Sep 2, 2014	26.16	26.16	25.75	25.81
410	NYSE	USAC	Fri, Aug 29, 2014	25.95	26.44	25.83	26.16
409	NYSE	USAC	Thu, Aug 28, 2014	25.93	26.20	25.65	26.03
408	NYSE	USAC	Wed, Aug 27, 2014	25.70	26.03	25.66	25.86
407	NYSE	USAC	Tue, Aug 26, 2014	25.66	25.80	25.56	25.74
406	NYSE	USAC	Mon, Aug 25, 2014	25.91	25.91	25.60	25.72
405	NYSE	USAC	Fri, Aug 22, 2014	26.05	26.05	25.50	25.74
404	NYSE	USAC	Thu, Aug 21, 2014	26.10	26.20	25.74	26.02
403	NYSE	USAC	Wed, Aug 20, 2014	25.79	26.05	25.59	26.00
402	NYSE	USAC	Tue, Aug 19, 2014	25.61	26.40	25.42	25.78
401	NYSE	USAC	Mon, Aug 18, 2014	25.28	25.73	25.28	25.46
400	NYSE	USAC	Fri, Aug 15, 2014	25.63	25.68	25.11	25.25
399	NYSE	USAC	Thu, Aug 14, 2014	25.19	25.50	24.98	25.44
398	NYSE	USAC	Wed, Aug 13, 2014	25.09	25.25	24.82	25.19
397	NYSE	USAC	Tue, Aug 12, 2014	25.10	25.75	25.03	25.22
396	NYSE	USAC	Mon, Aug 11, 2014	24.15	25.15	24.15	24.54
395	NYSE	USAC	Fri, Aug 8, 2014	23.78	24.35	23.69	24.20
394	NYSE	USAC	Thu, Aug 7, 2014	23.96	24.03	23.71	23.81
393	NYSE	USAC	Wed, Aug 6, 2014	23.62	24.06	23.50	23.94
392	NYSE	USAC	Tue, Aug 5, 2014	24.00	24.00	23.52	23.74
391	NYSE	USAC	Mon, Aug 4, 2014	23.77	24.10	23.59	24.01
390	NYSE	USAC	Fri, Aug 1, 2014	24.67	24.92	23.17	23.63
389	NYSE	USAC	Thu, Jul 31, 2014	25.33	25.57	24.33	24.60
388	NYSE	USAC	Wed, Jul 30, 2014	25.95	26.26	25.55	25.82
387	NYSE	USAC	Tue, Jul 29, 2014	25.65	26.08	25.50	25.88
386	NYSE	USAC	Mon, Jul 28, 2014	25.33	25.74	25.33	25.65
385	NYSE	USAC	Fri, Jul 25, 2014	25.13	25.21	25.09	25.10
384	NYSE	USAC	Thu, Jul 24, 2014	25.24	25.24	25.06	25.14
383	NYSE	USAC	Wed, Jul 23, 2014	25.28	25.40	25.16	25.25
382	NYSE	USAC	Tue, Jul 22, 2014	25.28	25.47	25.18	25.34
381	NYSE	USAC	Mon, Jul 21, 2014	25.33	25.48	25.29	25.35
380	NYSE	USAC	Fri, Jul 18, 2014	25.35	25.49	25.25	25.46
379	NYSE	USAC	Thu, Jul 17, 2014	25.32	25.48	25.12	25.48
378	NYSE	USAC	Wed, Jul 16, 2014	25.13	25.51	25.08	25.25
377	NYSE	USAC	Tue, Jul 15, 2014	25.08	25.23	25.01	25.09
376	NYSE	USAC	Mon, Jul 14, 2014	25.10	25.24	25.03	25.14
375	NYSE	USAC	Fri, Jul 11, 2014	25.42	25.57	25.08	25.12
374	NYSE	USAC	Thu, Jul 10, 2014	25.41	25.63	25.27	25.31
373	NYSE	USAC	Wed, Jul 9, 2014	25.36	25.58	25.30	25.52
372	NYSE	USAC	Tue, Jul 8, 2014	25.41	25.48	25.30	25.38
371	NYSE	USAC	Mon, Jul 7, 2014	25.54	25.73	25.27	25.52
370	NYSE	USAC	Thu, Jul 3, 2014	25.79	25.79	25.31	25.59
369	NYSE	USAC	Wed, Jul 2, 2014	25.67	25.78	25.41	25.73
368	NYSE	USAC	Tue, Jul 1, 2014	25.65	25.79	25.46	25.57
367	NYSE	USAC	Mon, Jun 30, 2014	25.75	25.75	25.49	25.68
366	NYSE	USAC	Fri, Jun 27, 2014	25.49	25.73	25.30	25.68
365	NYSE	USAC	Thu, Jun 26, 2014	25.18	25.52	25.05	25.43
364	NYSE	USAC	Wed, Jun 25, 2014	25.13	25.27	25.05	25.07
363	NYSE	USAC	Tue, Jun 24, 2014	25.28	25.59	25.13	25.17
362	NYSE	USAC	Mon, Jun 23, 2014	25.31	25.47	25.13	25.47
361	NYSE	USAC	Fri, Jun 20, 2014	24.86	25.29	24.78	25.20
360	NYSE	USAC	Thu, Jun 19, 2014	24.99	25.30	24.75	24.88
359	NYSE	USAC	Wed, Jun 18, 2014	25.24	25.32	24.85	24.88
358	NYSE	USAC	Tue, Jun 17, 2014	24.88	25.21	24.83	25.11
357	NYSE	USAC	Mon, Jun 16, 2014	25.00	25.08	24.75	24.95
356	NYSE	USAC	Fri, Jun 13, 2014	25.05	25.31	24.87	24.96
355	NYSE	USAC	Thu, Jun 12, 2014	25.44	25.44	25.00	25.06
354	NYSE	USAC	Wed, Jun 11, 2014	25.30	25.50	25.06	25.46
353	NYSE	USAC	Tue, Jun 10, 2014	25.46	25.57	25.24	25.39
352	NYSE	USAC	Mon, Jun 9, 2014	25.59	25.62	25.34	25.44
351	NYSE	USAC	Fri, Jun 6, 2014	25.59	25.60	25.42	25.52
350	NYSE	USAC	Thu, Jun 5, 2014	25.48	25.64	25.26	25.53
349	NYSE	USAC	Wed, Jun 4, 2014	25.27	25.53	25.05	25.35
348	NYSE	USAC	Tue, Jun 3, 2014	25.15	25.45	25.01	25.27
347	NYSE	USAC	Mon, Jun 2, 2014	25.50	25.50	24.82	25.31
346	NYSE	USAC	Fri, May 30, 2014	24.59	25.01	24.59	25.00
345	NYSE	USAC	Thu, May 29, 2014	24.82	25.07	24.66	24.88
344	NYSE	USAC	Wed, May 28, 2014	25.02	25.10	24.52	24.90
343	NYSE	USAC	Tue, May 27, 2014	25.40	25.40	24.89	24.92
342	NYSE	USAC	Fri, May 23, 2014	25.59	25.62	25.40	25.49
341	NYSE	USAC	Thu, May 22, 2014	25.20	25.60	25.20	25.59
340	NYSE	USAC	Wed, May 21, 2014	25.30	25.39	25.20	25.20
339	NYSE	USAC	Tue, May 20, 2014	25.11	25.32	25.00	25.25
338	NYSE	USAC	Mon, May 19, 2014	24.91	25.15	24.87	25.11
337	NYSE	USAC	Fri, May 16, 2014	24.85	25.14	24.78	24.83
336	NYSE	USAC	Thu, May 15, 2014	24.85	24.95	24.75	24.75
335	NYSE	USAC	Wed, May 14, 2014	25.02	25.10	24.75	24.85
334	NYSE	USAC	Tue, May 13, 2014	26.95	26.95	26.77	26.77
333	NYSE	USAC	Mon, May 12, 2014	27.11	27.31	26.95	26.95
332	NYSE	USAC	Fri, May 9, 2014	27.10	27.24	26.84	27.00
331	NYSE	USAC	Thu, May 8, 2014	27.08	27.27	26.80	26.98
330	NYSE	USAC	Wed, May 7, 2014	26.48	27.23	26.48	27.23
329	NYSE	USAC	Tue, May 6, 2014	27.22	27.22	26.48	26.49
328	NYSE	USAC	Mon, May 5, 2014	27.40	27.54	26.80	26.85
327	NYSE	USAC	Fri, May 2, 2014	26.67	27.38	26.67	27.38
326	NYSE	USAC	Thu, May 1, 2014	27.35	27.39	26.56	26.67
325	NYSE	USAC	Wed, Apr 30, 2014	26.98	28.29	26.98	27.75
324	NYSE	USAC	Tue, Apr 29, 2014	27.27	27.37	26.98	27.05
323	NYSE	USAC	Mon, Apr 28, 2014	27.10	27.18	26.93	27.13
322	NYSE	USAC	Fri, Apr 25, 2014	27.13	27.59	27.05	27.05
321	NYSE	USAC	Thu, Apr 24, 2014	27.07	27.20	27.03	27.06
320	NYSE	USAC	Wed, Apr 23, 2014	27.03	27.22	27.03	27.09
319	NYSE	USAC	Tue, Apr 22, 2014	27.00	27.17	27.00	27.06
318	NYSE	USAC	Mon, Apr 21, 2014	26.92	27.25	26.90	27.01
317	NYSE	USAC	Thu, Apr 17, 2014	26.90	27.14	26.90	26.91
316	NYSE	USAC	Wed, Apr 16, 2014	27.15	27.15	26.85	27.00
315	NYSE	USAC	Tue, Apr 15, 2014	26.98	27.29	26.90	27.12
314	NYSE	USAC	Mon, Apr 14, 2014	26.79	27.01	26.79	26.96
313	NYSE	USAC	Fri, Apr 11, 2014	27.55	27.55	26.65	26.79
312	NYSE	USAC	Thu, Apr 10, 2014	27.75	27.75	27.02	27.04
311	NYSE	USAC	Wed, Apr 9, 2014	26.99	27.40	26.99	27.32
310	NYSE	USAC	Tue, Apr 8, 2014	26.79	27.15	26.69	27.00
309	NYSE	USAC	Mon, Apr 7, 2014	27.14	27.19	26.58	26.74
308	NYSE	USAC	Fri, Apr 4, 2014	27.07	27.17	27.04	27.07
307	NYSE	USAC	Thu, Apr 3, 2014	27.15	27.15	26.81	27.08
306	NYSE	USAC	Wed, Apr 2, 2014	26.63	27.14	26.29	27.04
305	NYSE	USAC	Tue, Apr 1, 2014	26.22	26.65	26.08	26.48
304	NYSE	USAC	Mon, Mar 31, 2014	26.14	26.25	26.05	26.24
303	NYSE	USAC	Fri, Mar 28, 2014	26.01	26.24	25.92	26.07
302	NYSE	USAC	Thu, Mar 27, 2014	25.99	26.19	25.82	26.00
301	NYSE	USAC	Wed, Mar 26, 2014	26.26	26.58	25.90	25.91
300	NYSE	USAC	Tue, Mar 25, 2014	25.94	26.41	25.94	26.01
299	NYSE	USAC	Mon, Mar 24, 2014	26.75	26.75	25.71	26.04
298	NYSE	USAC	Fri, Mar 21, 2014	27.29	27.31	26.74	26.88
297	NYSE	USAC	Thu, Mar 20, 2014	27.11	27.40	26.67	26.90
296	NYSE	USAC	Wed, Mar 19, 2014	27.21	27.50	27.02	27.17
295	NYSE	USAC	Tue, Mar 18, 2014	26.65	27.50	26.50	27.01
294	NYSE	USAC	Mon, Mar 17, 2014	26.82	27.21	26.60	26.65
293	NYSE	USAC	Fri, Mar 14, 2014	26.72	26.99	26.65	26.79
292	NYSE	USAC	Thu, Mar 13, 2014	27.38	27.38	26.60	26.60
291	NYSE	USAC	Wed, Mar 12, 2014	27.34	27.75	27.00	27.12
290	NYSE	USAC	Tue, Mar 11, 2014	27.65	27.93	27.34	27.38
289	NYSE	USAC	Mon, Mar 10, 2014	27.68	28.16	27.40	27.59
288	NYSE	USAC	Fri, Mar 7, 2014	27.96	28.24	27.71	27.99
287	NYSE	USAC	Thu, Mar 6, 2014	28.00	28.26	27.66	27.95
286	NYSE	USAC	Wed, Mar 5, 2014	27.13	27.91	27.11	27.91
285	NYSE	USAC	Tue, Mar 4, 2014	27.56	27.68	27.19	27.22
284	NYSE	USAC	Mon, Mar 3, 2014	27.11	27.60	27.10	27.35
283	NYSE	USAC	Fri, Feb 28, 2014	27.19	27.63	27.19	27.26
282	NYSE	USAC	Thu, Feb 27, 2014	26.79	27.37	26.72	27.20
281	NYSE	USAC	Wed, Feb 26, 2014	26.56	26.93	26.56	26.69
280	NYSE	USAC	Tue, Feb 25, 2014	26.81	26.81	26.31	26.32
279	NYSE	USAC	Mon, Feb 24, 2014	26.91	27.09	26.14	26.57
278	NYSE	USAC	Fri, Feb 21, 2014	26.75	27.07	26.55	26.69
277	NYSE	USAC	Thu, Feb 20, 2014	26.95	26.95	26.33	26.39
276	NYSE	USAC	Wed, Feb 19, 2014	26.34	26.68	26.13	26.30
275	NYSE	USAC	Tue, Feb 18, 2014	27.00	27.00	26.12	26.23
274	NYSE	USAC	Fri, Feb 14, 2014	27.66	27.66	26.85	27.08
273	NYSE	USAC	Thu, Feb 13, 2014	27.72	28.39	27.46	27.51
272	NYSE	USAC	Wed, Feb 12, 2014	26.62	27.84	26.55	27.73
271	NYSE	USAC	Tue, Feb 11, 2014	26.30	26.88	26.30	26.47
270	NYSE	USAC	Mon, Feb 10, 2014	26.60	26.62	26.31	26.44
269	NYSE	USAC	Fri, Feb 7, 2014	26.96	26.96	26.35	26.63
268	NYSE	USAC	Thu, Feb 6, 2014	26.41	27.04	26.27	26.45
267	NYSE	USAC	Wed, Feb 5, 2014	26.80	26.85	26.40	26.51
266	NYSE	USAC	Tue, Feb 4, 2014	27.10	27.57	26.80	26.82
265	NYSE	USAC	Mon, Feb 3, 2014	27.67	28.73	27.06	27.17
264	NYSE	USAC	Fri, Jan 31, 2014	27.50	27.50	27.23	27.30
263	NYSE	USAC	Thu, Jan 30, 2014	27.84	28.40	27.60	27.95
262	NYSE	USAC	Wed, Jan 29, 2014	27.40	27.60	27.16	27.16
261	NYSE	USAC	Tue, Jan 28, 2014	26.51	27.72	26.51	27.42
260	NYSE	USAC	Mon, Jan 27, 2014	26.81	27.40	26.60	26.62
259	NYSE	USAC	Fri, Jan 24, 2014	27.18	27.43	26.61	26.61
258	NYSE	USAC	Thu, Jan 23, 2014	27.50	27.80	27.02	27.18
257	NYSE	USAC	Wed, Jan 22, 2014	27.75	28.00	27.58	27.58
256	NYSE	USAC	Tue, Jan 21, 2014	27.51	28.00	27.34	27.50
255	NYSE	USAC	Fri, Jan 17, 2014	27.14	27.90	27.01	27.44
254	NYSE	USAC	Thu, Jan 16, 2014	26.47	27.31	26.35	27.15
253	NYSE	USAC	Wed, Jan 15, 2014	26.31	26.48	26.30	26.39
252	NYSE	USAC	Tue, Jan 14, 2014	26.76	26.76	26.09	26.25
251	NYSE	USAC	Mon, Jan 13, 2014	26.99	27.00	26.52	26.66
250	NYSE	USAC	Fri, Jan 10, 2014	26.99	26.99	26.79	26.90
249	NYSE	USAC	Thu, Jan 9, 2014	27.05	27.05	26.75	26.96
248	NYSE	USAC	Wed, Jan 8, 2014	27.10	27.14	26.75	26.82
247	NYSE	USAC	Tue, Jan 7, 2014	27.18	27.25	27.03	27.10
246	NYSE	USAC	Mon, Jan 6, 2014	27.00	27.25	26.80	27.00
245	NYSE	USAC	Fri, Jan 3, 2014	27.29	27.40	26.75	26.77
244	NYSE	USAC	Thu, Jan 2, 2014	26.80	27.21	26.80	27.19
243	NYSE	USAC	Tue, Dec 31, 2013	26.59	27.00	26.59	26.80
242	NYSE	USAC	Mon, Dec 30, 2013	26.14	27.12	26.14	26.68
241	NYSE	USAC	Fri, Dec 27, 2013	25.81	26.30	25.81	26.06
240	NYSE	USAC	Thu, Dec 26, 2013	25.72	25.99	25.56	25.80
239	NYSE	USAC	Tue, Dec 24, 2013	24.78	25.65	24.51	25.56
238	NYSE	USAC	Mon, Dec 23, 2013	24.62	25.00	24.62	24.90
237	NYSE	USAC	Fri, Dec 20, 2013	24.30	24.59	24.30	24.59
236	NYSE	USAC	Thu, Dec 19, 2013	24.55	24.78	24.32	24.38
235	NYSE	USAC	Wed, Dec 18, 2013	24.45	24.86	24.45	24.50
234	NYSE	USAC	Tue, Dec 17, 2013	24.64	24.70	24.25	24.49
233	NYSE	USAC	Mon, Dec 16, 2013	24.64	24.67	24.20	24.56
232	NYSE	USAC	Fri, Dec 13, 2013	24.59	24.81	24.15	24.33
231	NYSE	USAC	Thu, Dec 12, 2013	24.43	24.73	24.37	24.44
230	NYSE	USAC	Wed, Dec 11, 2013	24.15	24.49	24.10	24.36
229	NYSE	USAC	Tue, Dec 10, 2013	24.10	24.30	24.10	24.24
228	NYSE	USAC	Mon, Dec 9, 2013	24.26	24.81	24.06	24.21
227	NYSE	USAC	Fri, Dec 6, 2013	24.58	24.61	24.05	24.10
226	NYSE	USAC	Thu, Dec 5, 2013	24.47	24.62	24.19	24.24
225	NYSE	USAC	Wed, Dec 4, 2013	24.34	24.65	24.00	24.52
224	NYSE	USAC	Tue, Dec 3, 2013	24.72	24.76	24.13	24.52
223	NYSE	USAC	Mon, Dec 2, 2013	24.60	24.84	24.33	24.49
222	NYSE	USAC	Fri, Nov 29, 2013	24.66	24.88	24.50	24.51
221	NYSE	USAC	Wed, Nov 27, 2013	25.00	25.27	24.70	24.70
220	NYSE	USAC	Tue, Nov 26, 2013	24.70	24.99	24.58	24.88
219	NYSE	USAC	Mon, Nov 25, 2013	25.29	25.48	24.50	24.70
218	NYSE	USAC	Fri, Nov 22, 2013	25.31	25.50	25.00	25.14
217	NYSE	USAC	Thu, Nov 21, 2013	24.94	25.91	24.94	25.23
216	NYSE	USAC	Wed, Nov 20, 2013	25.33	25.66	24.83	25.00
215	NYSE	USAC	Tue, Nov 19, 2013	25.59	25.94	24.76	25.06
214	NYSE	USAC	Mon, Nov 18, 2013	25.45	25.70	25.26	25.46
213	NYSE	USAC	Fri, Nov 15, 2013	25.25	25.34	25.01	25.05
212	NYSE	USAC	Thu, Nov 14, 2013	24.89	24.91	24.65	24.83
211	NYSE	USAC	Wed, Nov 13, 2013	24.76	24.89	24.65	24.83
210	NYSE	USAC	Tue, Nov 12, 2013	24.71	24.82	24.70	24.75
209	NYSE	USAC	Mon, Nov 11, 2013	24.57	24.87	24.56	24.57
208	NYSE	USAC	Fri, Nov 8, 2013	24.44	24.89	24.44	24.69
207	NYSE	USAC	Thu, Nov 7, 2013	24.10	24.65	24.10	24.49
206	NYSE	USAC	Wed, Nov 6, 2013	24.40	24.54	24.10	24.19
205	NYSE	USAC	Tue, Nov 5, 2013	24.41	24.41	24.05	24.23
204	NYSE	USAC	Mon, Nov 4, 2013	24.48	24.61	24.20	24.32
203	NYSE	USAC	Fri, Nov 1, 2013	24.25	24.98	24.20	24.22
202	NYSE	USAC	Thu, Oct 31, 2013	24.40	24.40	24.20	24.28
201	NYSE	USAC	Wed, Oct 30, 2013	25.09	25.22	24.72	24.72
200	NYSE	USAC	Tue, Oct 29, 2013	24.82	25.24	24.77	24.93
199	NYSE	USAC	Mon, Oct 28, 2013	24.73	25.01	24.66	24.87
198	NYSE	USAC	Fri, Oct 25, 2013	24.85	25.02	24.63	24.67
197	NYSE	USAC	Thu, Oct 24, 2013	24.77	25.24	24.54	24.60
196	NYSE	USAC	Wed, Oct 23, 2013	24.94	24.94	24.50	24.69
195	NYSE	USAC	Tue, Oct 22, 2013	24.24	24.93	24.24	24.81
194	NYSE	USAC	Mon, Oct 21, 2013	23.47	24.14	23.47	24.00
193	NYSE	USAC	Fri, Oct 18, 2013	23.27	23.76	23.27	23.59
192	NYSE	USAC	Thu, Oct 17, 2013	22.78	23.34	22.78	22.97
191	NYSE	USAC	Wed, Oct 16, 2013	22.82	23.00	22.75	22.90
190	NYSE	USAC	Tue, Oct 15, 2013	23.04	23.04	22.52	22.80
189	NYSE	USAC	Mon, Oct 14, 2013	23.42	23.63	22.07	23.02
188	NYSE	USAC	Fri, Oct 11, 2013	23.71	23.98	23.32	23.35
187	NYSE	USAC	Thu, Oct 10, 2013	23.89	24.02	23.73	23.77
186	NYSE	USAC	Wed, Oct 9, 2013	23.32	23.70	23.30	23.58
185	NYSE	USAC	Tue, Oct 8, 2013	23.70	23.78	23.18	23.55
184	NYSE	USAC	Mon, Oct 7, 2013	23.74	24.00	23.74	23.85
183	NYSE	USAC	Fri, Oct 4, 2013	24.20	24.20	23.79	23.95
182	NYSE	USAC	Thu, Oct 3, 2013	24.32	24.32	24.10	24.22
181	NYSE	USAC	Wed, Oct 2, 2013	24.21	24.25	24.15	24.16
180	NYSE	USAC	Tue, Oct 1, 2013	23.74	24.34	23.74	24.24
179	NYSE	USAC	Mon, Sep 30, 2013	23.76	24.23	23.54	23.82
178	NYSE	USAC	Fri, Sep 27, 2013	24.07	24.23	23.93	23.98
177	NYSE	USAC	Thu, Sep 26, 2013	24.07	24.22	23.85	24.06
176	NYSE	USAC	Wed, Sep 25, 2013	23.94	24.25	23.78	24.02
175	NYSE	USAC	Tue, Sep 24, 2013	23.32	24.04	23.32	23.84
174	NYSE	USAC	Mon, Sep 23, 2013	23.65	23.90	23.43	23.43
173	NYSE	USAC	Fri, Sep 20, 2013	23.78	23.94	23.54	23.54
172	NYSE	USAC	Thu, Sep 19, 2013	23.33	23.93	23.33	23.61
171	NYSE	USAC	Wed, Sep 18, 2013	23.80	23.80	23.32	23.35
170	NYSE	USAC	Tue, Sep 17, 2013	23.31	23.78	23.31	23.54
169	NYSE	USAC	Mon, Sep 16, 2013	23.53	23.89	23.31	23.61
168	NYSE	USAC	Fri, Sep 13, 2013	23.68	23.74	23.16	23.35
167	NYSE	USAC	Thu, Sep 12, 2013	23.26	23.45	22.98	23.11
166	NYSE	USAC	Wed, Sep 11, 2013	24.19	24.19	23.13	23.41
165	NYSE	USAC	Tue, Sep 10, 2013	23.69	24.03	23.69	23.98
164	NYSE	USAC	Mon, Sep 9, 2013	23.28	23.65	23.07	23.52
163	NYSE	USAC	Fri, Sep 6, 2013	23.01	23.34	22.80	23.10
162	NYSE	USAC	Thu, Sep 5, 2013	22.55	23.18	22.55	23.00
161	NYSE	USAC	Wed, Sep 4, 2013	23.47	23.65	22.50	22.55
160	NYSE	USAC	Tue, Sep 3, 2013	24.23	24.48	23.15	23.47
159	NYSE	USAC	Fri, Aug 30, 2013	24.58	25.47	24.50	24.50
158	NYSE	USAC	Thu, Aug 29, 2013	24.51	24.74	24.25	24.55
157	NYSE	USAC	Wed, Aug 28, 2013	24.64	24.64	24.23	24.45
156	NYSE	USAC	Tue, Aug 27, 2013	24.33	24.46	23.78	24.09
155	NYSE	USAC	Mon, Aug 26, 2013	25.00	25.00	24.66	24.72
154	NYSE	USAC	Fri, Aug 23, 2013	24.83	24.96	24.63	24.91
153	NYSE	USAC	Thu, Aug 22, 2013	24.74	25.00	24.44	24.62
152	NYSE	USAC	Wed, Aug 21, 2013	23.90	24.49	23.80	24.49
151	NYSE	USAC	Tue, Aug 20, 2013	24.37	24.65	23.80	24.00
150	NYSE	USAC	Mon, Aug 19, 2013	24.35	24.38	23.75	23.82
149	NYSE	USAC	Fri, Aug 16, 2013	24.51	24.51	23.98	24.20
148	NYSE	USAC	Thu, Aug 15, 2013	25.16	25.74	24.31	24.41
147	NYSE	USAC	Wed, Aug 14, 2013	25.47	25.71	25.05	25.30
146	NYSE	USAC	Tue, Aug 13, 2013	24.61	25.07	23.52	24.48
145	NYSE	USAC	Mon, Aug 12, 2013	26.32	26.32	25.18	25.22
144	NYSE	USAC	Fri, Aug 9, 2013	26.15	26.50	25.97	26.27
143	NYSE	USAC	Thu, Aug 8, 2013	25.85	26.15	25.68	25.98
142	NYSE	USAC	Wed, Aug 7, 2013	25.67	25.95	25.26	25.76
141	NYSE	USAC	Tue, Aug 6, 2013	26.20	26.20	25.60	25.61
140	NYSE	USAC	Mon, Aug 5, 2013	26.50	26.50	26.02	26.10
139	NYSE	USAC	Fri, Aug 2, 2013	26.19	26.19	25.71	26.06
138	NYSE	USAC	Thu, Aug 1, 2013	25.50	26.30	25.41	26.19
137	NYSE	USAC	Wed, Jul 31, 2013	25.74	25.74	25.10	25.38
136	NYSE	USAC	Tue, Jul 30, 2013	25.77	26.20	25.38	25.98
135	NYSE	USAC	Mon, Jul 29, 2013	25.60	25.86	24.90	25.50
134	NYSE	USAC	Fri, Jul 26, 2013	25.35	25.60	25.03	25.52
133	NYSE	USAC	Thu, Jul 25, 2013	24.79	25.38	24.57	25.21
132	NYSE	USAC	Wed, Jul 24, 2013	25.36	25.36	24.66	24.68
131	NYSE	USAC	Tue, Jul 23, 2013	26.02	26.08	25.09	25.21
130	NYSE	USAC	Mon, Jul 22, 2013	26.00	26.17	25.78	25.78
129	NYSE	USAC	Fri, Jul 19, 2013	25.61	25.97	25.61	25.85
128	NYSE	USAC	Thu, Jul 18, 2013	25.92	25.96	25.50	25.55
127	NYSE	USAC	Wed, Jul 17, 2013	24.87	25.60	24.87	25.48
126	NYSE	USAC	Tue, Jul 16, 2013	24.94	24.95	24.60	24.83
125	NYSE	USAC	Mon, Jul 15, 2013	24.51	24.73	24.51	24.69
124	NYSE	USAC	Fri, Jul 12, 2013	24.37	24.66	24.31	24.40
123	NYSE	USAC	Thu, Jul 11, 2013	24.35	24.48	24.20	24.40
122	NYSE	USAC	Wed, Jul 10, 2013	24.36	24.40	24.20	24.31
121	NYSE	USAC	Tue, Jul 9, 2013	24.01	24.36	24.01	24.30
120	NYSE	USAC	Mon, Jul 8, 2013	23.53	24.40	23.42	24.16
119	NYSE	USAC	Fri, Jul 5, 2013	23.59	23.79	23.44	23.53
118	NYSE	USAC	Wed, Jul 3, 2013	23.87	23.88	23.27	23.34
117	NYSE	USAC	Tue, Jul 2, 2013	23.85	24.08	23.73	23.84
116	NYSE	USAC	Mon, Jul 1, 2013	23.98	24.20	23.44	23.89
115	NYSE	USAC	Fri, Jun 28, 2013	23.15	23.66	23.15	23.53
114	NYSE	USAC	Thu, Jun 27, 2013	23.17	23.33	23.06	23.31
113	NYSE	USAC	Wed, Jun 26, 2013	23.41	23.43	23.00	23.17
112	NYSE	USAC	Tue, Jun 25, 2013	23.25	23.72	23.12	23.12
111	NYSE	USAC	Mon, Jun 24, 2013	22.82	23.20	22.13	23.18
110	NYSE	USAC	Fri, Jun 21, 2013	23.00	23.17	22.77	23.07
109	NYSE	USAC	Thu, Jun 20, 2013	23.32	23.38	22.77	23.05
108	NYSE	USAC	Wed, Jun 19, 2013	23.13	23.35	23.06	23.34
107	NYSE	USAC	Tue, Jun 18, 2013	22.98	23.38	22.87	23.32
106	NYSE	USAC	Mon, Jun 17, 2013	23.23	23.26	22.77	23.24
105	NYSE	USAC	Fri, Jun 14, 2013	22.03	23.00	22.03	22.94
104	NYSE	USAC	Thu, Jun 13, 2013	22.12	22.65	21.67	22.62
103	NYSE	USAC	Wed, Jun 12, 2013	22.11	22.50	21.53	22.26
102	NYSE	USAC	Tue, Jun 11, 2013	21.66	22.19	21.66	22.17
101	NYSE	USAC	Mon, Jun 10, 2013	21.20	22.12	21.20	21.93
100	NYSE	USAC	Fri, Jun 7, 2013	20.84	21.25	20.68	21.17
99	NYSE	USAC	Thu, Jun 6, 2013	20.66	20.94	20.52	20.72
98	NYSE	USAC	Wed, Jun 5, 2013	21.63	21.74	20.37	20.59
97	NYSE	USAC	Tue, Jun 4, 2013	22.75	22.86	21.65	21.65
96	NYSE	USAC	Mon, Jun 3, 2013	23.35	23.35	22.37	22.86
95	NYSE	USAC	Fri, May 31, 2013	22.45	22.64	22.05	22.19
94	NYSE	USAC	Thu, May 30, 2013	22.59	22.83	22.29	22.31
93	NYSE	USAC	Wed, May 29, 2013	22.14	22.72	22.14	22.72
92	NYSE	USAC	Tue, May 28, 2013	22.00	22.42	21.84	22.12
91	NYSE	USAC	Fri, May 24, 2013	21.35	21.94	21.35	21.88
90	NYSE	USAC	Thu, May 23, 2013	21.80	21.80	21.32	21.44
89	NYSE	USAC	Wed, May 22, 2013	21.82	21.99	21.82	21.85
88	NYSE	USAC	Tue, May 21, 2013	21.87	22.00	21.82	21.85
87	NYSE	USAC	Mon, May 20, 2013	22.02	22.20	21.80	21.87
86	NYSE	USAC	Fri, May 17, 2013	21.81	22.07	21.72	21.98
85	NYSE	USAC	Thu, May 16, 2013	21.68	21.84	21.68	21.70
84	NYSE	USAC	Wed, May 15, 2013	21.90	22.05	21.50	21.77
83	NYSE	USAC	Tue, May 14, 2013	22.01	22.21	21.65	21.78
82	NYSE	USAC	Mon, May 13, 2013	22.00	22.34	21.95	22.22
81	NYSE	USAC	Fri, May 10, 2013	21.86	22.46	21.66	22.30
80	NYSE	USAC	Thu, May 9, 2013	18.59	22.32	21.43	22.00
79	NYSE	USAC	Wed, May 8, 2013	22.32	22.68	22.23	22.33
78	NYSE	USAC	Tue, May 7, 2013	22.30	22.47	22.20	22.43
77	NYSE	USAC	Mon, May 6, 2013	21.61	22.29	21.54	22.19
76	NYSE	USAC	Fri, May 3, 2013	21.51	21.72	21.30	21.70
75	NYSE	USAC	Thu, May 2, 2013	21.52	21.60	21.16	21.40
74	NYSE	USAC	Wed, May 1, 2013	20.98	21.79	20.77	21.52
73	NYSE	USAC	Tue, Apr 30, 2013	21.34	21.60	21.15	21.50
72	NYSE	USAC	Mon, Apr 29, 2013	21.00	21.38	21.00	21.26
71	NYSE	USAC	Fri, Apr 26, 2013	21.48	21.58	20.75	20.81
70	NYSE	USAC	Thu, Apr 25, 2013	20.95	21.89	20.79	21.18
69	NYSE	USAC	Wed, Apr 24, 2013	20.87	21.18	20.62	20.89
68	NYSE	USAC	Tue, Apr 23, 2013	19.90	20.92	19.80	20.80
67	NYSE	USAC	Mon, Apr 22, 2013	19.75	20.03	19.71	19.97
66	NYSE	USAC	Fri, Apr 19, 2013	19.48	19.98	19.40	19.80
65	NYSE	USAC	Thu, Apr 18, 2013	19.19	19.72	19.05	19.62
64	NYSE	USAC	Wed, Apr 17, 2013	19.53	19.65	19.17	19.29
63	NYSE	USAC	Tue, Apr 16, 2013	19.66	19.74	19.53	19.69
62	NYSE	USAC	Mon, Apr 15, 2013	19.81	19.98	19.27	19.58
61	NYSE	USAC	Fri, Apr 12, 2013	19.91	20.00	19.76	19.99
60	NYSE	USAC	Thu, Apr 11, 2013	20.02	20.25	19.85	20.00
59	NYSE	USAC	Wed, Apr 10, 2013	19.99	20.03	19.81	20.01
58	NYSE	USAC	Tue, Apr 9, 2013	19.76	20.01	19.75	19.97
57	NYSE	USAC	Mon, Apr 8, 2013	19.66	19.98	19.33	19.86
56	NYSE	USAC	Fri, Apr 5, 2013	19.36	19.89	18.77	19.75
55	NYSE	USAC	Thu, Apr 4, 2013	19.56	19.65	19.36	19.61
54	NYSE	USAC	Wed, Apr 3, 2013	20.00	20.01	19.61	19.62
53	NYSE	USAC	Tue, Apr 2, 2013	19.95	20.08	19.85	20.00
52	NYSE	USAC	Mon, Apr 1, 2013	19.83	19.99	19.71	19.90
51	NYSE	USAC	Thu, Mar 28, 2013	19.56	20.00	19.48	20.00
50	NYSE	USAC	Wed, Mar 27, 2013	19.27	19.66	19.17	19.65
49	NYSE	USAC	Tue, Mar 26, 2013	19.15	19.50	19.10	19.47
48	NYSE	USAC	Mon, Mar 25, 2013	19.15	19.22	19.00	19.20
47	NYSE	USAC	Fri, Mar 22, 2013	19.23	19.35	18.93	19.20
46	NYSE	USAC	Thu, Mar 21, 2013	19.00	19.17	18.85	19.13
45	NYSE	USAC	Wed, Mar 20, 2013	19.18	19.26	18.67	19.18
44	NYSE	USAC	Tue, Mar 19, 2013	19.51	19.52	19.20	19.20
43	NYSE	USAC	Mon, Mar 18, 2013	19.70	19.70	19.25	19.52
42	NYSE	USAC	Fri, Mar 15, 2013	19.47	19.82	19.41	19.76
41	NYSE	USAC	Thu, Mar 14, 2013	19.65	19.85	19.45	19.61
40	NYSE	USAC	Wed, Mar 13, 2013	19.45	19.75	19.32	19.65
39	NYSE	USAC	Tue, Mar 12, 2013	19.51	19.75	19.30	19.52
38	NYSE	USAC	Mon, Mar 11, 2013	19.29	19.65	19.04	19.60
37	NYSE	USAC	Fri, Mar 8, 2013	18.83	19.39	18.83	19.31
36	NYSE	USAC	Thu, Mar 7, 2013	19.00	19.20	18.82	19.16
35	NYSE	USAC	Wed, Mar 6, 2013	19.16	19.25	18.62	19.05
34	NYSE	USAC	Tue, Mar 5, 2013	18.98	19.30	18.97	19.20
33	NYSE	USAC	Mon, Mar 4, 2013	18.77	19.00	18.60	18.97
32	NYSE	USAC	Fri, Mar 1, 2013	18.53	18.80	18.32	18.70
31	NYSE	USAC	Thu, Feb 28, 2013	18.47	18.69	18.39	18.65
30	NYSE	USAC	Wed, Feb 27, 2013	18.49	18.67	18.27	18.57
29	NYSE	USAC	Tue, Feb 26, 2013	18.30	18.49	18.06	18.45
28	NYSE	USAC	Mon, Feb 25, 2013	18.31	18.46	18.12	18.16
27	NYSE	USAC	Fri, Feb 22, 2013	18.17	18.45	18.17	18.34
26	NYSE	USAC	Thu, Feb 21, 2013	18.26	18.35	18.02	18.03
25	NYSE	USAC	Wed, Feb 20, 2013	18.33	18.55	18.23	18.26
24	NYSE	USAC	Tue, Feb 19, 2013	18.33	18.48	18.13	18.40
23	NYSE	USAC	Fri, Feb 15, 2013	18.33	18.45	18.13	18.40
22	NYSE	USAC	Thu, Feb 14, 2013	18.56	18.66	18.38	18.39
21	NYSE	USAC	Wed, Feb 13, 2013	18.57	18.85	18.43	18.51
20	NYSE	USAC	Tue, Feb 12, 2013	18.45	18.77	18.40	18.45
19	NYSE	USAC	Mon, Feb 11, 2013	18.11	18.44	18.05	18.31
18	NYSE	USAC	Fri, Feb 8, 2013	17.84	17.95	17.72	17.95
17	NYSE	USAC	Thu, Feb 7, 2013	17.73	17.95	17.71	17.91
16	NYSE	USAC	Wed, Feb 6, 2013	17.75	17.90	17.65	17.79
15	NYSE	USAC	Tue, Feb 5, 2013	17.85	17.85	17.65	17.75
14	NYSE	USAC	Mon, Feb 4, 2013	17.89	17.89	17.55	17.75
13	NYSE	USAC	Fri, Feb 1, 2013	17.75	17.95	17.74	17.82
12	NYSE	USAC	Thu, Jan 31, 2013	17.85	17.85	17.65	17.72
11	NYSE	USAC	Wed, Jan 30, 2013	17.80	17.82	17.66	17.78
10	NYSE	USAC	Tue, Jan 29, 2013	17.80	17.84	17.66	17.75
9	NYSE	USAC	Mon, Jan 28, 2013	17.78	17.85	17.64	17.75
8	NYSE	USAC	Fri, Jan 25, 2013	17.89	17.98	17.75	17.80
7	NYSE	USAC	Thu, Jan 24, 2013	17.77	17.91	17.72	17.80
6	NYSE	USAC	Wed, Jan 23, 2013	17.94	17.94	17.69	17.83
5	NYSE	USAC	Tue, Jan 22, 2013	17.45	17.91	17.28	17.87
4	NYSE	USAC	Fri, Jan 18, 2013	17.50	17.58	17.25	17.40
3	NYSE	USAC	Thu, Jan 17, 2013	17.58	17.70	17.50	17.50
2	NYSE	USAC	Wed, Jan 16, 2013	17.70	17.80	17.57	17.57
1	NYSE	USAC	Tue, Jan 15, 2013	17.50	17.93	17.40	17.60
#	Exchange	Symbol	Date	Open	High	Low	Close

USA Compression Partners LP NYSE:USAC 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