United States Cellular Corp NYSE:USM Historical Prices

Below are the 8000 trading days of historical prices for USM.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	USM	Fri, Mar 1, 2024	35.49	36.00	34.04	36.00
7999	NYSE	USM	Thu, Feb 29, 2024	34.00	35.29	34.00	34.89
7998	NYSE	USM	Wed, Feb 28, 2024	33.90	34.83	33.33	33.96
7997	NYSE	USM	Tue, Feb 27, 2024	33.45	33.74	32.90	33.58
7996	NYSE	USM	Mon, Feb 26, 2024	32.60	33.61	32.01	33.37
7995	NYSE	USM	Fri, Feb 23, 2024	33.20	33.48	32.53	32.55
7994	NYSE	USM	Thu, Feb 22, 2024	33.25	33.68	32.43	33.25
7993	NYSE	USM	Wed, Feb 21, 2024	32.81	33.93	32.33	33.15
7992	NYSE	USM	Tue, Feb 20, 2024	34.50	35.72	32.52	32.96
7991	NYSE	USM	Fri, Feb 16, 2024	39.16	39.57	34.30	34.48
7990	NYSE	USM	Thu, Feb 15, 2024	42.58	43.06	41.67	41.72
7989	NYSE	USM	Wed, Feb 14, 2024	42.36	42.44	41.40	42.38
7988	NYSE	USM	Tue, Feb 13, 2024	42.28	42.78	41.26	41.65
7987	NYSE	USM	Mon, Feb 12, 2024	41.72	43.55	41.59	43.24
7986	NYSE	USM	Fri, Feb 9, 2024	41.75	42.27	41.29	41.48
7985	NYSE	USM	Thu, Feb 8, 2024	41.28	42.18	40.67	41.70
7984	NYSE	USM	Wed, Feb 7, 2024	42.27	42.72	41.40	41.53
7983	NYSE	USM	Tue, Feb 6, 2024	43.24	43.52	42.19	42.49
7982	NYSE	USM	Mon, Feb 5, 2024	43.60	43.90	42.61	43.17
7981	NYSE	USM	Fri, Feb 2, 2024	43.85	45.55	43.34	43.86
7980	NYSE	USM	Thu, Feb 1, 2024	44.99	44.99	43.79	44.25
7979	NYSE	USM	Wed, Jan 31, 2024	44.26	45.57	44.00	44.40
7978	NYSE	USM	Tue, Jan 30, 2024	44.09	45.05	43.67	44.29
7977	NYSE	USM	Mon, Jan 29, 2024	46.01	46.30	44.33	44.40
7976	NYSE	USM	Fri, Jan 26, 2024	45.71	48.47	44.93	46.51
7975	NYSE	USM	Thu, Jan 25, 2024	43.40	45.04	43.40	45.04
7974	NYSE	USM	Wed, Jan 24, 2024	44.22	44.58	42.97	43.00
7973	NYSE	USM	Tue, Jan 23, 2024	45.47	46.38	44.34	44.57
7972	NYSE	USM	Mon, Jan 22, 2024	44.19	45.52	43.10	45.32
7971	NYSE	USM	Fri, Jan 19, 2024	43.00	43.69	42.04	43.68
7970	NYSE	USM	Thu, Jan 18, 2024	42.00	43.16	41.80	42.99
7969	NYSE	USM	Wed, Jan 17, 2024	42.00	43.55	42.00	42.04
7968	NYSE	USM	Tue, Jan 16, 2024	42.96	42.96	41.49	42.70
7967	NYSE	USM	Fri, Jan 12, 2024	41.82	43.41	41.82	43.07
7966	NYSE	USM	Thu, Jan 11, 2024	41.25	41.49	40.28	41.30
7965	NYSE	USM	Wed, Jan 10, 2024	41.13	41.70	40.84	41.20
7964	NYSE	USM	Tue, Jan 9, 2024	40.60	41.71	40.17	41.60
7963	NYSE	USM	Mon, Jan 8, 2024	42.10	42.15	40.59	40.81
7962	NYSE	USM	Fri, Jan 5, 2024	41.29	42.46	40.54	42.23
7961	NYSE	USM	Thu, Jan 4, 2024	40.90	41.16	40.10	41.16
7960	NYSE	USM	Wed, Jan 3, 2024	40.81	41.43	39.79	40.51
7959	NYSE	USM	Tue, Jan 2, 2024	41.74	42.02	40.26	40.89
7958	NYSE	USM	Fri, Dec 29, 2023	41.43	42.16	41.22	41.54
7957	NYSE	USM	Thu, Dec 28, 2023	40.16	41.68	40.16	41.68
7956	NYSE	USM	Wed, Dec 27, 2023	40.35	40.85	40.08	40.56
7955	NYSE	USM	Tue, Dec 26, 2023	40.22	40.49	39.51	40.38
7954	NYSE	USM	Fri, Dec 22, 2023	40.40	41.01	39.46	39.68
7953	NYSE	USM	Thu, Dec 21, 2023	40.43	41.74	40.39	41.20
7952	NYSE	USM	Wed, Dec 20, 2023	41.14	42.00	40.25	40.30
7951	NYSE	USM	Tue, Dec 19, 2023	40.13	41.36	40.13	41.18
7950	NYSE	USM	Mon, Dec 18, 2023	39.92	40.59	39.61	39.98
7949	NYSE	USM	Fri, Dec 15, 2023	40.68	40.68	39.37	39.57
7948	NYSE	USM	Thu, Dec 14, 2023	43.32	44.45	40.45	40.45
7947	NYSE	USM	Wed, Dec 13, 2023	40.55	43.07	40.22	42.71
7946	NYSE	USM	Tue, Dec 12, 2023	42.12	42.19	40.49	40.73
7945	NYSE	USM	Mon, Dec 11, 2023	42.48	43.05	41.93	42.53
7944	NYSE	USM	Fri, Dec 8, 2023	43.00	43.94	42.09	42.78
7943	NYSE	USM	Thu, Dec 7, 2023	42.12	43.21	41.66	43.21
7942	NYSE	USM	Wed, Dec 6, 2023	42.66	43.30	41.48	41.97
7941	NYSE	USM	Tue, Dec 5, 2023	43.89	43.89	42.34	42.51
7940	NYSE	USM	Mon, Dec 4, 2023	47.26	47.67	43.61	43.68
7939	NYSE	USM	Fri, Dec 1, 2023	45.14	47.94	44.47	47.85
7938	NYSE	USM	Thu, Nov 30, 2023	45.60	45.69	44.87	45.43
7937	NYSE	USM	Wed, Nov 29, 2023	44.21	45.63	43.93	45.60
7936	NYSE	USM	Tue, Nov 28, 2023	43.50	44.23	42.39	44.22
7935	NYSE	USM	Mon, Nov 27, 2023	44.31	44.44	43.14	43.48
7934	NYSE	USM	Fri, Nov 24, 2023	44.24	44.72	44.07	44.55
7933	NYSE	USM	Wed, Nov 22, 2023	43.93	44.61	43.73	43.94
7932	NYSE	USM	Tue, Nov 21, 2023	45.29	45.30	43.80	43.83
7931	NYSE	USM	Mon, Nov 20, 2023	44.18	45.86	44.17	45.06
7930	NYSE	USM	Fri, Nov 17, 2023	44.50	44.87	44.05	44.35
7929	NYSE	USM	Thu, Nov 16, 2023	44.04	44.61	42.92	44.47
7928	NYSE	USM	Wed, Nov 15, 2023	43.15	44.03	43.15	43.84
7927	NYSE	USM	Tue, Nov 14, 2023	42.16	43.47	42.16	43.25
7926	NYSE	USM	Mon, Nov 13, 2023	41.17	42.26	40.80	41.13
7925	NYSE	USM	Fri, Nov 10, 2023	41.72	42.03	41.28	41.54
7924	NYSE	USM	Thu, Nov 9, 2023	43.10	43.76	41.72	41.72
7923	NYSE	USM	Wed, Nov 8, 2023	42.54	44.02	41.25	42.94
7922	NYSE	USM	Tue, Nov 7, 2023	42.60	43.81	42.18	42.55
7921	NYSE	USM	Mon, Nov 6, 2023	45.10	45.11	42.06	42.71
7920	NYSE	USM	Fri, Nov 3, 2023	43.90	46.86	42.77	45.03
7919	NYSE	USM	Thu, Nov 2, 2023	43.44	44.19	42.64	43.04
7918	NYSE	USM	Wed, Nov 1, 2023	42.33	43.41	42.02	42.94
7917	NYSE	USM	Tue, Oct 31, 2023	41.42	42.10	40.52	42.03
7916	NYSE	USM	Mon, Oct 30, 2023	41.86	42.72	41.44	41.48
7915	NYSE	USM	Fri, Oct 27, 2023	41.76	42.22	40.72	41.39
7914	NYSE	USM	Thu, Oct 26, 2023	41.45	42.26	41.20	41.86
7913	NYSE	USM	Wed, Oct 25, 2023	41.92	42.54	41.27	41.34
7912	NYSE	USM	Tue, Oct 24, 2023	41.99	43.15	41.99	42.07
7911	NYSE	USM	Mon, Oct 23, 2023	40.99	42.28	40.40	41.36
7910	NYSE	USM	Fri, Oct 20, 2023	42.74	43.59	41.40	41.69
7909	NYSE	USM	Thu, Oct 19, 2023	44.66	44.72	42.87	42.92
7908	NYSE	USM	Wed, Oct 18, 2023	44.91	44.91	43.59	44.29
7907	NYSE	USM	Tue, Oct 17, 2023	44.00	45.86	44.00	45.27
7906	NYSE	USM	Mon, Oct 16, 2023	41.60	44.53	41.60	44.32
7905	NYSE	USM	Fri, Oct 13, 2023	42.25	42.32	41.11	41.31
7904	NYSE	USM	Thu, Oct 12, 2023	42.46	42.79	41.84	41.87
7903	NYSE	USM	Wed, Oct 11, 2023	41.83	42.78	41.83	42.39
7902	NYSE	USM	Tue, Oct 10, 2023	40.89	42.11	40.89	41.88
7901	NYSE	USM	Mon, Oct 9, 2023	39.78	41.68	39.48	41.32
7900	NYSE	USM	Fri, Oct 6, 2023	39.73	39.88	37.97	39.63
7899	NYSE	USM	Thu, Oct 5, 2023	39.11	39.94	38.72	39.83
7898	NYSE	USM	Wed, Oct 4, 2023	39.56	39.86	38.76	39.39
7897	NYSE	USM	Tue, Oct 3, 2023	41.12	41.21	39.58	39.78
7896	NYSE	USM	Mon, Oct 2, 2023	43.00	43.57	41.29	41.33
7895	NYSE	USM	Fri, Sep 29, 2023	43.60	44.12	42.93	42.97
7894	NYSE	USM	Thu, Sep 28, 2023	42.22	43.68	42.00	43.60
7893	NYSE	USM	Wed, Sep 27, 2023	40.98	42.77	40.84	42.22
7892	NYSE	USM	Tue, Sep 26, 2023	40.70	41.96	40.68	40.81
7891	NYSE	USM	Mon, Sep 25, 2023	40.49	41.02	39.72	40.90
7890	NYSE	USM	Fri, Sep 22, 2023	40.62	41.24	40.58	40.68
7889	NYSE	USM	Thu, Sep 21, 2023	40.94	41.76	40.44	40.65
7888	NYSE	USM	Wed, Sep 20, 2023	41.02	42.04	41.02	41.25
7887	NYSE	USM	Tue, Sep 19, 2023	40.13	41.12	40.00	40.84
7886	NYSE	USM	Mon, Sep 18, 2023	41.06	41.40	40.03	40.03
7885	NYSE	USM	Fri, Sep 15, 2023	41.05	41.75	40.73	41.11
7884	NYSE	USM	Thu, Sep 14, 2023	41.95	42.96	41.40	41.41
7883	NYSE	USM	Wed, Sep 13, 2023	41.17	42.00	40.62	41.95
7882	NYSE	USM	Tue, Sep 12, 2023	41.20	41.35	40.10	41.04
7881	NYSE	USM	Mon, Sep 11, 2023	41.80	42.32	40.90	41.11
7880	NYSE	USM	Fri, Sep 8, 2023	42.65	43.39	41.58	41.75
7879	NYSE	USM	Thu, Sep 7, 2023	43.46	44.48	43.08	43.09
7878	NYSE	USM	Wed, Sep 6, 2023	45.65	46.18	43.17	43.45
7877	NYSE	USM	Tue, Sep 5, 2023	45.93	46.61	45.04	45.39
7876	NYSE	USM	Fri, Sep 1, 2023	45.88	46.86	45.76	45.94
7875	NYSE	USM	Thu, Aug 31, 2023	46.01	46.86	45.59	45.87
7874	NYSE	USM	Wed, Aug 30, 2023	44.99	46.77	44.29	46.25
7873	NYSE	USM	Tue, Aug 29, 2023	41.87	45.46	41.78	45.28
7872	NYSE	USM	Mon, Aug 28, 2023	39.45	41.72	39.45	41.72
7871	NYSE	USM	Fri, Aug 25, 2023	39.52	39.92	39.17	39.42
7870	NYSE	USM	Thu, Aug 24, 2023	39.67	40.24	39.26	39.92
7869	NYSE	USM	Wed, Aug 23, 2023	39.76	40.50	39.37	39.86
7868	NYSE	USM	Tue, Aug 22, 2023	39.76	40.39	39.50	40.01
7867	NYSE	USM	Mon, Aug 21, 2023	40.45	41.48	39.83	39.88
7866	NYSE	USM	Fri, Aug 18, 2023	39.21	40.43	38.66	39.75
7865	NYSE	USM	Thu, Aug 17, 2023	39.27	39.71	37.92	39.51
7864	NYSE	USM	Wed, Aug 16, 2023	39.68	40.88	39.50	39.52
7863	NYSE	USM	Tue, Aug 15, 2023	39.78	40.69	38.66	39.78
7862	NYSE	USM	Mon, Aug 14, 2023	39.22	40.35	39.12	40.16
7861	NYSE	USM	Fri, Aug 11, 2023	38.00	39.71	37.77	39.51
7860	NYSE	USM	Thu, Aug 10, 2023	37.98	38.81	37.52	38.07
7859	NYSE	USM	Wed, Aug 9, 2023	38.50	39.29	36.76	37.53
7858	NYSE	USM	Tue, Aug 8, 2023	34.95	39.38	33.51	38.42
7857	NYSE	USM	Mon, Aug 7, 2023	33.00	33.74	30.94	31.26
7856	NYSE	USM	Fri, Aug 4, 2023	25.65	35.00	25.00	33.76
7855	NYSE	USM	Thu, Aug 3, 2023	17.40	17.63	17.04	17.50
7854	NYSE	USM	Wed, Aug 2, 2023	17.43	17.51	16.95	17.37
7853	NYSE	USM	Tue, Aug 1, 2023	17.61	17.72	17.10	17.48
7852	NYSE	USM	Mon, Jul 31, 2023	18.00	18.25	17.56	17.71
7851	NYSE	USM	Fri, Jul 28, 2023	17.86	18.17	17.79	17.88
7850	NYSE	USM	Thu, Jul 27, 2023	18.87	18.93	17.69	17.70
7849	NYSE	USM	Wed, Jul 26, 2023	18.60	18.77	18.33	18.75
7848	NYSE	USM	Tue, Jul 25, 2023	17.85	18.69	17.70	18.67
7847	NYSE	USM	Mon, Jul 24, 2023	17.28	17.82	17.28	17.72
7846	NYSE	USM	Fri, Jul 21, 2023	17.93	17.97	17.36	17.38
7845	NYSE	USM	Thu, Jul 20, 2023	17.97	17.97	17.35	17.85
7844	NYSE	USM	Wed, Jul 19, 2023	17.30	18.01	17.05	17.98
7843	NYSE	USM	Tue, Jul 18, 2023	16.24	17.26	16.24	16.82
7842	NYSE	USM	Mon, Jul 17, 2023	15.80	16.38	15.64	15.84
7841	NYSE	USM	Fri, Jul 14, 2023	17.45	17.45	16.16	16.24
7840	NYSE	USM	Thu, Jul 13, 2023	17.92	17.92	17.31	17.49
7839	NYSE	USM	Wed, Jul 12, 2023	17.70	18.16	17.51	17.90
7838	NYSE	USM	Tue, Jul 11, 2023	17.76	17.77	17.14	17.57
7837	NYSE	USM	Mon, Jul 10, 2023	18.70	18.80	17.74	17.77
7836	NYSE	USM	Fri, Jul 7, 2023	18.04	18.66	17.76	18.62
7835	NYSE	USM	Thu, Jul 6, 2023	17.40	18.06	17.10	18.04
7834	NYSE	USM	Wed, Jul 5, 2023	17.77	18.04	17.31	17.54
7833	NYSE	USM	Mon, Jul 3, 2023	17.53	18.03	17.53	17.91
7832	NYSE	USM	Fri, Jun 30, 2023	18.00	18.06	17.56	17.63
7831	NYSE	USM	Thu, Jun 29, 2023	17.70	18.11	17.22	17.75
7830	NYSE	USM	Wed, Jun 28, 2023	17.37	17.70	17.25	17.70
7829	NYSE	USM	Tue, Jun 27, 2023	17.01	17.54	16.89	17.36
7828	NYSE	USM	Mon, Jun 26, 2023	16.13	17.06	16.11	17.03
7827	NYSE	USM	Fri, Jun 23, 2023	15.61	16.49	15.58	16.11
7826	NYSE	USM	Thu, Jun 22, 2023	15.88	16.03	15.16	15.62
7825	NYSE	USM	Wed, Jun 21, 2023	16.00	16.05	15.77	15.84
7824	NYSE	USM	Tue, Jun 20, 2023	16.07	16.18	15.78	16.11
7823	NYSE	USM	Fri, Jun 16, 2023	16.60	16.60	15.91	16.17
7822	NYSE	USM	Thu, Jun 15, 2023	16.02	16.59	16.02	16.52
7821	NYSE	USM	Wed, Jun 14, 2023	16.55	16.90	16.00	16.11
7820	NYSE	USM	Tue, Jun 13, 2023	16.85	17.13	16.40	16.58
7819	NYSE	USM	Mon, Jun 12, 2023	15.63	16.73	15.63	16.71
7818	NYSE	USM	Fri, Jun 9, 2023	15.86	15.94	15.59	15.76
7817	NYSE	USM	Thu, Jun 8, 2023	15.65	15.87	15.20	15.81
7816	NYSE	USM	Wed, Jun 7, 2023	15.25	15.81	15.25	15.70
7815	NYSE	USM	Tue, Jun 6, 2023	14.45	15.19	14.15	15.18
7814	NYSE	USM	Mon, Jun 5, 2023	14.87	14.95	14.50	14.50
7813	NYSE	USM	Fri, Jun 2, 2023	14.18	14.79	13.79	14.76
7812	NYSE	USM	Thu, Jun 1, 2023	14.40	14.63	14.02	14.23
7811	NYSE	USM	Wed, May 31, 2023	14.66	14.94	14.25	14.30
7810	NYSE	USM	Tue, May 30, 2023	14.76	14.89	14.54	14.68
7809	NYSE	USM	Fri, May 26, 2023	14.53	14.72	14.37	14.68
7808	NYSE	USM	Thu, May 25, 2023	14.96	15.10	14.43	14.56
7807	NYSE	USM	Wed, May 24, 2023	15.59	15.76	14.96	15.08
7806	NYSE	USM	Tue, May 23, 2023	15.37	15.89	15.17	15.60
7805	NYSE	USM	Mon, May 22, 2023	14.44	15.39	14.23	15.38
7804	NYSE	USM	Fri, May 19, 2023	14.46	14.90	14.35	14.37
7803	NYSE	USM	Thu, May 18, 2023	14.58	14.65	14.12	14.30
7802	NYSE	USM	Wed, May 17, 2023	14.75	14.97	14.47	14.82
7801	NYSE	USM	Tue, May 16, 2023	15.10	15.20	14.46	14.65
7800	NYSE	USM	Mon, May 15, 2023	15.20	15.42	14.90	15.18
7799	NYSE	USM	Fri, May 12, 2023	15.32	15.53	14.96	15.16
7798	NYSE	USM	Thu, May 11, 2023	14.93	15.93	14.67	15.33
7797	NYSE	USM	Wed, May 10, 2023	15.78	15.79	14.98	15.14
7796	NYSE	USM	Tue, May 9, 2023	16.11	16.11	14.75	15.52
7795	NYSE	USM	Mon, May 8, 2023	17.01	17.23	16.10	16.26
7794	NYSE	USM	Fri, May 5, 2023	19.50	19.81	14.80	17.24
7793	NYSE	USM	Thu, May 4, 2023	19.84	20.12	19.61	20.03
7792	NYSE	USM	Wed, May 3, 2023	19.93	20.27	19.93	20.07
7791	NYSE	USM	Tue, May 2, 2023	20.88	20.88	19.82	19.86
7790	NYSE	USM	Mon, May 1, 2023	21.30	21.62	20.96	20.99
7789	NYSE	USM	Fri, Apr 28, 2023	21.15	21.71	21.07	21.24
7788	NYSE	USM	Thu, Apr 27, 2023	20.83	21.17	20.70	21.06
7787	NYSE	USM	Wed, Apr 26, 2023	20.79	21.15	20.56	20.79
7786	NYSE	USM	Tue, Apr 25, 2023	21.07	21.18	20.86	20.90
7785	NYSE	USM	Mon, Apr 24, 2023	21.30	21.52	21.21	21.21
7784	NYSE	USM	Fri, Apr 21, 2023	21.43	21.57	21.29	21.34
7783	NYSE	USM	Thu, Apr 20, 2023	21.70	21.70	21.13	21.33
7782	NYSE	USM	Wed, Apr 19, 2023	21.83	22.02	21.64	21.75
7781	NYSE	USM	Tue, Apr 18, 2023	22.36	22.50	21.78	21.93
7780	NYSE	USM	Mon, Apr 17, 2023	22.09	22.41	21.81	22.33
7779	NYSE	USM	Fri, Apr 14, 2023	22.39	22.51	22.08	22.18
7778	NYSE	USM	Thu, Apr 13, 2023	22.50	22.59	22.31	22.47
7777	NYSE	USM	Wed, Apr 12, 2023	22.49	22.65	22.05	22.53
7776	NYSE	USM	Tue, Apr 11, 2023	22.51	22.94	22.31	22.40
7775	NYSE	USM	Mon, Apr 10, 2023	22.09	22.51	21.85	22.50
7774	NYSE	USM	Thu, Apr 6, 2023	22.00	22.37	21.96	22.20
7773	NYSE	USM	Wed, Apr 5, 2023	21.07	21.97	21.07	21.95
7772	NYSE	USM	Tue, Apr 4, 2023	21.23	21.36	20.66	21.06
7771	NYSE	USM	Mon, Apr 3, 2023	20.73	21.24	20.59	21.23
7770	NYSE	USM	Fri, Mar 31, 2023	20.37	20.74	20.29	20.73
7769	NYSE	USM	Thu, Mar 30, 2023	19.82	20.70	19.64	20.24
7768	NYSE	USM	Wed, Mar 29, 2023	19.69	20.15	19.53	19.67
7767	NYSE	USM	Tue, Mar 28, 2023	19.78	19.90	19.53	19.53
7766	NYSE	USM	Mon, Mar 27, 2023	19.70	20.06	19.64	19.88
7765	NYSE	USM	Fri, Mar 24, 2023	19.48	19.70	19.12	19.67
7764	NYSE	USM	Thu, Mar 23, 2023	20.28	20.38	19.50	19.68
7763	NYSE	USM	Wed, Mar 22, 2023	20.85	20.95	20.26	20.29
7762	NYSE	USM	Tue, Mar 21, 2023	20.98	21.06	20.72	20.91
7761	NYSE	USM	Mon, Mar 20, 2023	20.45	21.12	20.45	20.67
7760	NYSE	USM	Fri, Mar 17, 2023	20.72	20.89	20.15	20.37
7759	NYSE	USM	Thu, Mar 16, 2023	21.00	21.06	20.19	20.85
7758	NYSE	USM	Wed, Mar 15, 2023	20.98	21.30	20.37	21.27
7757	NYSE	USM	Tue, Mar 14, 2023	21.70	22.03	21.03	21.35
7756	NYSE	USM	Mon, Mar 13, 2023	21.71	22.05	21.09	21.33
7755	NYSE	USM	Fri, Mar 10, 2023	21.81	21.93	21.44	21.92
7754	NYSE	USM	Thu, Mar 9, 2023	22.69	22.78	21.87	21.90
7753	NYSE	USM	Wed, Mar 8, 2023	22.55	22.91	22.36	22.70
7752	NYSE	USM	Tue, Mar 7, 2023	22.59	22.64	22.26	22.49
7751	NYSE	USM	Mon, Mar 6, 2023	22.94	23.07	22.58	22.65
7750	NYSE	USM	Fri, Mar 3, 2023	22.90	23.24	22.65	23.04
7749	NYSE	USM	Thu, Mar 2, 2023	23.29	23.38	22.68	22.76
7748	NYSE	USM	Wed, Mar 1, 2023	23.81	23.94	23.11	23.31
7747	NYSE	USM	Tue, Feb 28, 2023	23.31	24.39	23.31	24.13
7746	NYSE	USM	Mon, Feb 27, 2023	23.95	24.13	23.41	23.43
7745	NYSE	USM	Fri, Feb 24, 2023	24.15	24.16	23.77	23.87
7744	NYSE	USM	Thu, Feb 23, 2023	24.92	25.02	24.26	24.49
7743	NYSE	USM	Wed, Feb 22, 2023	24.76	25.26	24.55	24.85
7742	NYSE	USM	Tue, Feb 21, 2023	25.76	26.05	24.71	24.99
7741	NYSE	USM	Fri, Feb 17, 2023	22.17	26.22	21.82	26.15
7740	NYSE	USM	Thu, Feb 16, 2023	21.64	21.87	20.97	21.00
7739	NYSE	USM	Wed, Feb 15, 2023	21.61	22.16	21.57	22.02
7738	NYSE	USM	Tue, Feb 14, 2023	21.73	22.23	21.62	21.76
7737	NYSE	USM	Mon, Feb 13, 2023	21.49	21.95	21.39	21.87
7736	NYSE	USM	Fri, Feb 10, 2023	20.34	21.62	20.18	21.47
7735	NYSE	USM	Thu, Feb 9, 2023	21.51	21.51	20.33	20.36
7734	NYSE	USM	Wed, Feb 8, 2023	20.87	21.56	20.71	21.41
7733	NYSE	USM	Tue, Feb 7, 2023	23.60	23.60	21.10	21.15
7732	NYSE	USM	Mon, Feb 6, 2023	23.86	23.97	23.34	23.96
7731	NYSE	USM	Fri, Feb 3, 2023	24.72	24.73	24.05	24.11
7730	NYSE	USM	Thu, Feb 2, 2023	25.00	25.43	24.81	24.91
7729	NYSE	USM	Wed, Feb 1, 2023	24.48	25.15	24.25	24.83
7728	NYSE	USM	Tue, Jan 31, 2023	24.14	24.52	23.72	24.46
7727	NYSE	USM	Mon, Jan 30, 2023	24.41	24.62	23.71	24.09
7726	NYSE	USM	Fri, Jan 27, 2023	23.94	24.78	23.82	24.50
7725	NYSE	USM	Thu, Jan 26, 2023	23.55	24.22	23.38	23.92
7724	NYSE	USM	Wed, Jan 25, 2023	22.86	23.51	22.80	23.49
7723	NYSE	USM	Tue, Jan 24, 2023	23.00	23.47	22.82	22.91
7722	NYSE	USM	Mon, Jan 23, 2023	23.06	23.66	22.80	23.26
7721	NYSE	USM	Fri, Jan 20, 2023	22.25	23.13	21.94	23.06
7720	NYSE	USM	Thu, Jan 19, 2023	21.82	22.28	21.57	22.17
7719	NYSE	USM	Wed, Jan 18, 2023	22.57	22.72	21.85	21.92
7718	NYSE	USM	Tue, Jan 17, 2023	22.25	22.65	21.73	22.59
7717	NYSE	USM	Fri, Jan 13, 2023	22.24	22.50	22.06	22.29
7716	NYSE	USM	Thu, Jan 12, 2023	22.55	22.91	22.33	22.43
7715	NYSE	USM	Wed, Jan 11, 2023	22.55	22.96	22.38	22.65
7714	NYSE	USM	Tue, Jan 10, 2023	22.00	22.62	21.16	22.50
7713	NYSE	USM	Mon, Jan 9, 2023	22.82	23.04	22.44	22.88
7712	NYSE	USM	Fri, Jan 6, 2023	23.00	23.29	22.71	22.85
7711	NYSE	USM	Thu, Jan 5, 2023	22.47	22.96	22.38	22.81
7710	NYSE	USM	Wed, Jan 4, 2023	21.96	22.59	21.80	22.48
7709	NYSE	USM	Tue, Jan 3, 2023	20.97	21.85	20.87	21.79
7708	NYSE	USM	Fri, Dec 30, 2022	20.75	20.98	20.64	20.85
7707	NYSE	USM	Thu, Dec 29, 2022	20.73	21.08	20.59	20.87
7706	NYSE	USM	Wed, Dec 28, 2022	20.76	21.10	20.64	20.64
7705	NYSE	USM	Tue, Dec 27, 2022	20.62	20.86	20.22	20.72
7704	NYSE	USM	Fri, Dec 23, 2022	19.80	20.67	19.73	20.62
7703	NYSE	USM	Thu, Dec 22, 2022	19.78	19.80	19.25	19.77
7702	NYSE	USM	Wed, Dec 21, 2022	20.02	20.23	19.84	19.93
7701	NYSE	USM	Tue, Dec 20, 2022	19.67	20.01	19.43	19.85
7700	NYSE	USM	Mon, Dec 19, 2022	20.18	20.26	19.43	19.55
7699	NYSE	USM	Fri, Dec 16, 2022	19.88	20.41	19.43	20.18
7698	NYSE	USM	Thu, Dec 15, 2022	20.37	20.73	20.09	20.11
7697	NYSE	USM	Wed, Dec 14, 2022	20.20	20.72	20.15	20.35
7696	NYSE	USM	Tue, Dec 13, 2022	20.25	20.89	20.22	20.29
7695	NYSE	USM	Mon, Dec 12, 2022	19.49	20.39	19.49	19.93
7694	NYSE	USM	Fri, Dec 9, 2022	19.35	19.86	19.22	19.46
7693	NYSE	USM	Thu, Dec 8, 2022	20.41	20.62	19.40	19.43
7692	NYSE	USM	Wed, Dec 7, 2022	20.31	20.54	19.93	20.35
7691	NYSE	USM	Tue, Dec 6, 2022	20.12	20.44	19.80	20.24
7690	NYSE	USM	Mon, Dec 5, 2022	20.32	20.70	20.01	20.14
7689	NYSE	USM	Fri, Dec 2, 2022	20.25	20.46	19.91	20.41
7688	NYSE	USM	Thu, Dec 1, 2022	21.43	21.79	20.50	20.51
7687	NYSE	USM	Wed, Nov 30, 2022	21.05	21.27	20.50	21.26
7686	NYSE	USM	Tue, Nov 29, 2022	20.13	21.07	19.89	21.04
7685	NYSE	USM	Mon, Nov 28, 2022	21.25	21.89	20.34	20.36
7684	NYSE	USM	Fri, Nov 25, 2022	22.14	22.29	21.42	21.42
7683	NYSE	USM	Wed, Nov 23, 2022	21.88	22.10	21.57	22.04
7682	NYSE	USM	Tue, Nov 22, 2022	22.05	22.29	21.38	21.97
7681	NYSE	USM	Mon, Nov 21, 2022	22.14	22.40	21.77	21.99
7680	NYSE	USM	Fri, Nov 18, 2022	22.90	23.35	22.10	22.19
7679	NYSE	USM	Thu, Nov 17, 2022	22.49	22.75	22.17	22.69
7678	NYSE	USM	Wed, Nov 16, 2022	22.29	23.04	22.18	22.75
7677	NYSE	USM	Tue, Nov 15, 2022	21.87	22.78	21.85	22.23
7676	NYSE	USM	Mon, Nov 14, 2022	22.36	22.67	21.71	21.74
7675	NYSE	USM	Fri, Nov 11, 2022	23.01	23.25	21.86	22.30
7674	NYSE	USM	Thu, Nov 10, 2022	22.23	23.71	21.93	23.01
7673	NYSE	USM	Wed, Nov 9, 2022	21.89	22.07	21.41	21.81
7672	NYSE	USM	Tue, Nov 8, 2022	23.30	24.61	21.90	21.94
7671	NYSE	USM	Mon, Nov 7, 2022	23.77	24.31	22.83	22.84
7670	NYSE	USM	Fri, Nov 4, 2022	27.77	27.92	21.91	24.09
7669	NYSE	USM	Thu, Nov 3, 2022	31.61	31.61	30.86	31.05
7668	NYSE	USM	Wed, Nov 2, 2022	30.77	32.00	30.66	31.16
7667	NYSE	USM	Tue, Nov 1, 2022	31.45	31.54	30.78	30.78
7666	NYSE	USM	Mon, Oct 31, 2022	31.00	31.40	30.78	31.17
7665	NYSE	USM	Fri, Oct 28, 2022	30.58	31.81	30.58	31.22
7664	NYSE	USM	Thu, Oct 27, 2022	29.93	30.50	29.92	30.37
7663	NYSE	USM	Wed, Oct 26, 2022	29.85	30.17	29.73	29.74
7662	NYSE	USM	Tue, Oct 25, 2022	29.61	30.24	29.61	29.66
7661	NYSE	USM	Mon, Oct 24, 2022	29.24	29.78	29.24	29.58
7660	NYSE	USM	Fri, Oct 21, 2022	28.85	29.21	28.70	29.06
7659	NYSE	USM	Thu, Oct 20, 2022	28.57	28.96	28.47	28.72
7658	NYSE	USM	Wed, Oct 19, 2022	28.04	28.61	28.00	28.37
7657	NYSE	USM	Tue, Oct 18, 2022	27.93	28.34	27.71	28.05
7656	NYSE	USM	Mon, Oct 17, 2022	27.71	28.35	27.64	27.74
7655	NYSE	USM	Fri, Oct 14, 2022	27.41	27.80	27.33	27.41
7654	NYSE	USM	Thu, Oct 13, 2022	26.28	27.51	26.07	27.37
7653	NYSE	USM	Wed, Oct 12, 2022	26.40	26.76	26.23	26.29
7652	NYSE	USM	Tue, Oct 11, 2022	25.88	26.72	25.85	26.56
7651	NYSE	USM	Mon, Oct 10, 2022	25.77	26.27	25.70	25.95
7650	NYSE	USM	Fri, Oct 7, 2022	26.10	26.10	25.39	25.70
7649	NYSE	USM	Thu, Oct 6, 2022	25.97	26.38	25.90	26.06
7648	NYSE	USM	Wed, Oct 5, 2022	26.50	26.50	25.93	26.11
7647	NYSE	USM	Tue, Oct 4, 2022	26.91	27.30	26.70	26.82
7646	NYSE	USM	Mon, Oct 3, 2022	26.22	26.92	26.22	26.73
7645	NYSE	USM	Fri, Sep 30, 2022	26.31	26.60	25.98	26.03
7644	NYSE	USM	Thu, Sep 29, 2022	26.54	26.54	26.07	26.38
7643	NYSE	USM	Wed, Sep 28, 2022	26.06	26.85	25.97	26.54
7642	NYSE	USM	Tue, Sep 27, 2022	26.40	26.62	25.96	26.03
7641	NYSE	USM	Mon, Sep 26, 2022	26.06	26.56	26.02	26.39
7640	NYSE	USM	Fri, Sep 23, 2022	26.72	26.72	25.96	26.17
7639	NYSE	USM	Thu, Sep 22, 2022	26.71	27.10	26.40	27.00
7638	NYSE	USM	Wed, Sep 21, 2022	26.84	27.16	26.61	26.64
7637	NYSE	USM	Tue, Sep 20, 2022	26.90	26.90	26.43	26.65
7636	NYSE	USM	Mon, Sep 19, 2022	26.79	27.08	26.70	27.06
7635	NYSE	USM	Fri, Sep 16, 2022	26.83	27.03	26.57	26.90
7634	NYSE	USM	Thu, Sep 15, 2022	26.75	27.13	26.72	27.02
7633	NYSE	USM	Wed, Sep 14, 2022	26.77	26.96	26.51	26.82
7632	NYSE	USM	Tue, Sep 13, 2022	27.87	27.87	26.80	26.91
7631	NYSE	USM	Mon, Sep 12, 2022	27.81	28.35	27.81	28.13
7630	NYSE	USM	Fri, Sep 9, 2022	27.52	28.03	27.29	27.62
7629	NYSE	USM	Thu, Sep 8, 2022	27.92	27.98	27.45	27.56
7628	NYSE	USM	Wed, Sep 7, 2022	27.78	28.31	27.78	28.10
7627	NYSE	USM	Tue, Sep 6, 2022	28.27	28.27	27.80	27.97
7626	NYSE	USM	Fri, Sep 2, 2022	28.97	28.97	28.05	28.12
7625	NYSE	USM	Thu, Sep 1, 2022	28.38	28.78	28.30	28.75
7624	NYSE	USM	Wed, Aug 31, 2022	28.77	28.90	28.44	28.59
7623	NYSE	USM	Tue, Aug 30, 2022	29.22	29.22	28.68	28.92
7622	NYSE	USM	Mon, Aug 29, 2022	29.77	29.77	29.37	29.43
7621	NYSE	USM	Fri, Aug 26, 2022	29.83	30.00	29.63	29.77
7620	NYSE	USM	Thu, Aug 25, 2022	29.73	29.89	29.49	29.89
7619	NYSE	USM	Wed, Aug 24, 2022	29.76	29.95	29.37	29.65
7618	NYSE	USM	Tue, Aug 23, 2022	29.64	29.94	29.50	29.55
7617	NYSE	USM	Mon, Aug 22, 2022	29.88	29.91	29.51	29.77
7616	NYSE	USM	Fri, Aug 19, 2022	29.90	30.05	29.62	30.03
7615	NYSE	USM	Thu, Aug 18, 2022	29.94	29.98	29.44	29.96
7614	NYSE	USM	Wed, Aug 17, 2022	30.23	30.34	29.97	30.04
7613	NYSE	USM	Tue, Aug 16, 2022	30.19	30.76	29.97	30.56
7612	NYSE	USM	Mon, Aug 15, 2022	29.89	30.33	29.69	30.23
7611	NYSE	USM	Fri, Aug 12, 2022	29.91	30.17	29.71	30.15
7610	NYSE	USM	Thu, Aug 11, 2022	30.72	30.77	29.99	29.99
7609	NYSE	USM	Wed, Aug 10, 2022	31.40	31.56	30.33	30.48
7608	NYSE	USM	Tue, Aug 9, 2022	31.69	31.71	30.94	31.61
7607	NYSE	USM	Mon, Aug 8, 2022	30.89	32.41	30.89	31.70
7606	NYSE	USM	Fri, Aug 5, 2022	30.68	31.00	29.28	30.61
7605	NYSE	USM	Thu, Aug 4, 2022	29.64	29.83	28.99	29.06
7604	NYSE	USM	Wed, Aug 3, 2022	29.37	29.57	29.02	29.46
7603	NYSE	USM	Tue, Aug 2, 2022	29.67	29.67	29.16	29.20
7602	NYSE	USM	Mon, Aug 1, 2022	29.23	29.67	29.16	29.65
7601	NYSE	USM	Fri, Jul 29, 2022	29.10	29.44	28.87	29.29
7600	NYSE	USM	Thu, Jul 28, 2022	29.31	29.36	29.00	29.04
7599	NYSE	USM	Wed, Jul 27, 2022	28.96	29.26	28.80	29.15
7598	NYSE	USM	Tue, Jul 26, 2022	28.05	28.79	27.83	28.78
7597	NYSE	USM	Mon, Jul 25, 2022	27.90	28.51	27.86	28.01
7596	NYSE	USM	Fri, Jul 22, 2022	27.25	27.75	27.17	27.62
7595	NYSE	USM	Thu, Jul 21, 2022	29.30	29.30	27.33	27.58
7594	NYSE	USM	Wed, Jul 20, 2022	29.67	29.84	29.22	29.35
7593	NYSE	USM	Tue, Jul 19, 2022	28.98	29.73	28.98	29.62
7592	NYSE	USM	Mon, Jul 18, 2022	29.31	29.55	28.59	28.71
7591	NYSE	USM	Fri, Jul 15, 2022	29.16	29.27	28.75	29.08
7590	NYSE	USM	Thu, Jul 14, 2022	28.45	28.93	28.40	28.78
7589	NYSE	USM	Wed, Jul 13, 2022	28.73	29.31	28.67	29.02
7588	NYSE	USM	Tue, Jul 12, 2022	28.55	29.09	28.55	29.00
7587	NYSE	USM	Mon, Jul 11, 2022	28.54	29.03	28.46	28.59
7586	NYSE	USM	Fri, Jul 8, 2022	28.51	28.73	28.44	28.57
7585	NYSE	USM	Thu, Jul 7, 2022	29.10	29.25	28.59	28.64
7584	NYSE	USM	Wed, Jul 6, 2022	29.27	29.43	28.80	29.00
7583	NYSE	USM	Tue, Jul 5, 2022	29.21	29.45	28.50	29.41
7582	NYSE	USM	Fri, Jul 1, 2022	28.89	29.43	28.89	29.40
7581	NYSE	USM	Thu, Jun 30, 2022	28.69	29.19	28.54	28.96
7580	NYSE	USM	Wed, Jun 29, 2022	28.88	29.02	28.53	28.80
7579	NYSE	USM	Tue, Jun 28, 2022	30.23	30.45	28.95	28.99
7578	NYSE	USM	Mon, Jun 27, 2022	29.84	30.29	29.76	30.15
7577	NYSE	USM	Fri, Jun 24, 2022	29.88	30.03	29.12	29.78
7576	NYSE	USM	Thu, Jun 23, 2022	29.84	30.50	29.55	29.83
7575	NYSE	USM	Wed, Jun 22, 2022	29.09	30.07	29.09	29.97
7574	NYSE	USM	Tue, Jun 21, 2022	29.10	29.74	29.10	29.40
7573	NYSE	USM	Fri, Jun 17, 2022	28.53	29.23	28.04	29.02
7572	NYSE	USM	Thu, Jun 16, 2022	28.45	28.45	27.72	28.13
7571	NYSE	USM	Wed, Jun 15, 2022	28.54	29.11	28.45	28.90
7570	NYSE	USM	Tue, Jun 14, 2022	28.20	28.74	28.15	28.41
7569	NYSE	USM	Mon, Jun 13, 2022	28.66	28.95	28.19	28.24
7568	NYSE	USM	Fri, Jun 10, 2022	29.24	29.31	28.94	29.04
7567	NYSE	USM	Thu, Jun 9, 2022	29.58	30.03	29.46	29.64
7566	NYSE	USM	Wed, Jun 8, 2022	29.50	29.70	29.30	29.60
7565	NYSE	USM	Tue, Jun 7, 2022	29.99	29.99	29.38	29.63
7564	NYSE	USM	Mon, Jun 6, 2022	30.17	30.31	29.89	30.03
7563	NYSE	USM	Fri, Jun 3, 2022	29.99	30.01	29.59	29.89
7562	NYSE	USM	Thu, Jun 2, 2022	30.45	30.45	29.60	29.90
7561	NYSE	USM	Wed, Jun 1, 2022	30.74	30.74	29.65	30.28
7560	NYSE	USM	Tue, May 31, 2022	30.98	31.30	30.36	30.71
7559	NYSE	USM	Fri, May 27, 2022	31.07	31.29	30.74	31.08
7558	NYSE	USM	Thu, May 26, 2022	31.71	32.00	31.01	31.08
7557	NYSE	USM	Wed, May 25, 2022	30.80	31.89	30.80	31.64
7556	NYSE	USM	Tue, May 24, 2022	29.88	30.89	29.85	30.87
7555	NYSE	USM	Mon, May 23, 2022	29.64	30.36	29.61	30.00
7554	NYSE	USM	Fri, May 20, 2022	29.46	29.70	28.99	29.32
7553	NYSE	USM	Thu, May 19, 2022	29.21	29.51	29.00	29.38
7552	NYSE	USM	Wed, May 18, 2022	29.74	29.75	29.20	29.49
7551	NYSE	USM	Tue, May 17, 2022	29.25	29.88	29.02	29.74
7550	NYSE	USM	Mon, May 16, 2022	28.56	29.21	28.56	29.03
7549	NYSE	USM	Fri, May 13, 2022	28.90	29.22	28.67	28.79
7548	NYSE	USM	Thu, May 12, 2022	28.99	29.19	28.50	28.93
7547	NYSE	USM	Wed, May 11, 2022	28.74	29.61	28.71	28.91
7546	NYSE	USM	Tue, May 10, 2022	29.88	30.00	28.34	28.92
7545	NYSE	USM	Mon, May 9, 2022	29.85	30.08	29.07	29.79
7544	NYSE	USM	Fri, May 6, 2022	30.76	31.06	29.32	29.69
7543	NYSE	USM	Thu, May 5, 2022	30.59	30.76	29.81	30.23
7542	NYSE	USM	Wed, May 4, 2022	29.78	31.00	29.76	30.76
7541	NYSE	USM	Tue, May 3, 2022	29.34	30.03	29.18	29.52
7540	NYSE	USM	Mon, May 2, 2022	28.58	29.71	28.58	29.14
7539	NYSE	USM	Fri, Apr 29, 2022	29.98	29.98	28.68	28.78
7538	NYSE	USM	Thu, Apr 28, 2022	29.43	30.22	29.43	30.09
7537	NYSE	USM	Wed, Apr 27, 2022	29.49	29.98	29.17	29.54
7536	NYSE	USM	Tue, Apr 26, 2022	29.68	29.90	29.28	29.32
7535	NYSE	USM	Mon, Apr 25, 2022	30.06	30.06	29.22	29.81
7534	NYSE	USM	Fri, Apr 22, 2022	30.32	30.32	29.70	30.21
7533	NYSE	USM	Thu, Apr 21, 2022	30.56	30.78	30.22	30.42
7532	NYSE	USM	Wed, Apr 20, 2022	30.01	30.90	30.01	30.36
7531	NYSE	USM	Tue, Apr 19, 2022	31.10	31.10	28.52	30.05
7530	NYSE	USM	Mon, Apr 18, 2022	32.31	32.65	31.81	32.00
7529	NYSE	USM	Thu, Apr 14, 2022	32.57	32.64	31.99	32.31
7528	NYSE	USM	Wed, Apr 13, 2022	31.87	32.62	31.87	32.42
7527	NYSE	USM	Tue, Apr 12, 2022	31.72	32.18	31.41	31.90
7526	NYSE	USM	Mon, Apr 11, 2022	32.08	32.58	31.26	31.49
7525	NYSE	USM	Fri, Apr 8, 2022	31.69	32.29	31.69	31.96
7524	NYSE	USM	Thu, Apr 7, 2022	31.03	31.59	30.83	31.53
7523	NYSE	USM	Wed, Apr 6, 2022	31.00	31.43	30.76	31.10
7522	NYSE	USM	Tue, Apr 5, 2022	31.03	31.57	30.67	30.92
7521	NYSE	USM	Mon, Apr 4, 2022	31.37	31.52	31.00	31.42
7520	NYSE	USM	Fri, Apr 1, 2022	30.48	31.52	30.29	31.40
7519	NYSE	USM	Thu, Mar 31, 2022	30.38	30.67	30.12	30.23
7518	NYSE	USM	Wed, Mar 30, 2022	30.42	30.72	30.28	30.36
7517	NYSE	USM	Tue, Mar 29, 2022	30.49	30.70	30.23	30.58
7516	NYSE	USM	Mon, Mar 28, 2022	30.69	30.69	30.03	30.33
7515	NYSE	USM	Fri, Mar 25, 2022	30.17	30.86	30.17	30.66
7514	NYSE	USM	Thu, Mar 24, 2022	29.78	30.28	29.45	30.25
7513	NYSE	USM	Wed, Mar 23, 2022	29.70	29.85	29.48	29.61
7512	NYSE	USM	Tue, Mar 22, 2022	30.27	30.27	29.48	29.74
7511	NYSE	USM	Mon, Mar 21, 2022	30.15	30.35	29.82	29.96
7510	NYSE	USM	Fri, Mar 18, 2022	30.36	30.45	29.96	30.01
7509	NYSE	USM	Thu, Mar 17, 2022	30.11	30.59	29.93	30.40
7508	NYSE	USM	Wed, Mar 16, 2022	30.04	30.16	29.61	30.14
7507	NYSE	USM	Tue, Mar 15, 2022	30.25	30.35	29.83	29.88
7506	NYSE	USM	Mon, Mar 14, 2022	30.16	30.43	29.81	30.05
7505	NYSE	USM	Fri, Mar 11, 2022	29.39	30.13	29.39	29.98
7504	NYSE	USM	Thu, Mar 10, 2022	28.86	29.43	28.86	29.42
7503	NYSE	USM	Wed, Mar 9, 2022	29.33	29.53	28.80	29.22
7502	NYSE	USM	Tue, Mar 8, 2022	29.59	29.64	28.80	29.02
7501	NYSE	USM	Mon, Mar 7, 2022	28.11	29.45	28.11	29.30
7500	NYSE	USM	Fri, Mar 4, 2022	27.90	28.66	27.80	28.46
7499	NYSE	USM	Thu, Mar 3, 2022	28.24	28.76	27.79	28.30
7498	NYSE	USM	Wed, Mar 2, 2022	27.42	28.38	27.42	28.19
7497	NYSE	USM	Tue, Mar 1, 2022	27.35	27.49	26.82	27.15
7496	NYSE	USM	Mon, Feb 28, 2022	27.66	28.05	27.39	27.51
7495	NYSE	USM	Fri, Feb 25, 2022	27.75	28.17	26.98	28.08
7494	NYSE	USM	Thu, Feb 24, 2022	25.76	26.84	25.44	26.75
7493	NYSE	USM	Wed, Feb 23, 2022	27.02	27.02	26.10	26.30
7492	NYSE	USM	Tue, Feb 22, 2022	28.40	28.55	26.66	26.90
7491	NYSE	USM	Fri, Feb 18, 2022	30.56	30.80	28.16	28.43
7490	NYSE	USM	Thu, Feb 17, 2022	31.49	31.49	30.78	31.03
7489	NYSE	USM	Wed, Feb 16, 2022	31.38	31.79	31.25	31.49
7488	NYSE	USM	Tue, Feb 15, 2022	31.05	31.65	30.65	31.38
7487	NYSE	USM	Mon, Feb 14, 2022	30.95	31.05	30.39	30.78
7486	NYSE	USM	Fri, Feb 11, 2022	30.78	31.16	30.50	30.85
7485	NYSE	USM	Thu, Feb 10, 2022	31.17	31.33	30.50	30.68
7484	NYSE	USM	Wed, Feb 9, 2022	31.39	31.48	30.97	31.31
7483	NYSE	USM	Tue, Feb 8, 2022	30.83	31.46	30.78	31.20
7482	NYSE	USM	Mon, Feb 7, 2022	30.74	30.97	30.45	30.83
7481	NYSE	USM	Fri, Feb 4, 2022	31.33	31.82	30.65	31.10
7480	NYSE	USM	Thu, Feb 3, 2022	30.79	31.98	30.79	31.57
7479	NYSE	USM	Wed, Feb 2, 2022	30.49	30.88	30.42	30.74
7478	NYSE	USM	Tue, Feb 1, 2022	30.59	30.67	30.02	30.61
7477	NYSE	USM	Mon, Jan 31, 2022	30.58	30.86	30.02	30.62
7476	NYSE	USM	Fri, Jan 28, 2022	30.09	30.87	29.99	30.86
7475	NYSE	USM	Thu, Jan 27, 2022	29.98	30.44	29.77	30.14
7474	NYSE	USM	Wed, Jan 26, 2022	30.85	31.16	29.53	29.77
7473	NYSE	USM	Tue, Jan 25, 2022	30.52	30.95	30.18	30.67
7472	NYSE	USM	Mon, Jan 24, 2022	29.66	30.83	29.66	30.63
7471	NYSE	USM	Fri, Jan 21, 2022	29.99	30.41	29.68	29.83
7470	NYSE	USM	Thu, Jan 20, 2022	30.41	31.09	29.89	30.04
7469	NYSE	USM	Wed, Jan 19, 2022	31.10	31.25	30.24	30.48
7468	NYSE	USM	Tue, Jan 18, 2022	31.53	31.53	30.55	31.03
7467	NYSE	USM	Fri, Jan 14, 2022	31.48	31.63	31.20	31.58
7466	NYSE	USM	Thu, Jan 13, 2022	31.54	31.87	31.23	31.62
7465	NYSE	USM	Wed, Jan 12, 2022	31.86	31.89	31.30	31.32
7464	NYSE	USM	Tue, Jan 11, 2022	31.90	31.98	31.15	31.86
7463	NYSE	USM	Mon, Jan 10, 2022	32.57	32.71	31.48	31.74
7462	NYSE	USM	Fri, Jan 7, 2022	32.01	32.54	31.72	32.48
7461	NYSE	USM	Thu, Jan 6, 2022	32.06	32.19	31.72	31.89
7460	NYSE	USM	Wed, Jan 5, 2022	32.63	33.00	32.06	32.14
7459	NYSE	USM	Tue, Jan 4, 2022	32.20	32.59	32.00	32.42
7458	NYSE	USM	Mon, Jan 3, 2022	31.57	32.00	31.57	31.94
7457	NYSE	USM	Fri, Dec 31, 2021	31.57	31.80	31.21	31.52
7456	NYSE	USM	Thu, Dec 30, 2021	31.62	32.00	31.61	31.67
7455	NYSE	USM	Wed, Dec 29, 2021	31.73	31.96	31.48	31.64
7454	NYSE	USM	Tue, Dec 28, 2021	31.67	32.21	31.53	31.57
7453	NYSE	USM	Mon, Dec 27, 2021	32.06	32.06	31.22	31.77
7452	NYSE	USM	Thu, Dec 23, 2021	32.34	32.38	31.92	32.08
7451	NYSE	USM	Wed, Dec 22, 2021	32.53	32.58	32.12	32.39
7450	NYSE	USM	Tue, Dec 21, 2021	31.97	32.77	31.79	32.49
7449	NYSE	USM	Mon, Dec 20, 2021	31.63	31.70	30.60	31.57
7448	NYSE	USM	Fri, Dec 17, 2021	32.41	32.62	31.71	31.97
7447	NYSE	USM	Thu, Dec 16, 2021	31.95	32.74	31.77	32.39
7446	NYSE	USM	Wed, Dec 15, 2021	31.93	31.93	30.85	31.63
7445	NYSE	USM	Tue, Dec 14, 2021	31.16	32.11	30.64	31.78
7444	NYSE	USM	Mon, Dec 13, 2021	31.19	31.24	30.42	31.08
7443	NYSE	USM	Fri, Dec 10, 2021	31.10	31.59	31.10	31.40
7442	NYSE	USM	Thu, Dec 9, 2021	31.13	31.19	30.64	31.02
7441	NYSE	USM	Wed, Dec 8, 2021	31.39	31.79	31.24	31.44
7440	NYSE	USM	Tue, Dec 7, 2021	31.71	31.71	30.97	31.40
7439	NYSE	USM	Mon, Dec 6, 2021	30.57	31.90	30.05	31.61
7438	NYSE	USM	Fri, Dec 3, 2021	29.45	30.06	29.15	29.88
7437	NYSE	USM	Thu, Dec 2, 2021	28.73	29.44	28.64	29.25
7436	NYSE	USM	Wed, Dec 1, 2021	29.65	29.92	28.60	28.62
7435	NYSE	USM	Tue, Nov 30, 2021	30.15	30.15	28.96	29.11
7434	NYSE	USM	Mon, Nov 29, 2021	31.16	31.16	30.00	30.36
7433	NYSE	USM	Fri, Nov 26, 2021	31.01	31.07	30.40	30.73
7432	NYSE	USM	Wed, Nov 24, 2021	31.42	31.66	31.24	31.47
7431	NYSE	USM	Tue, Nov 23, 2021	31.04	31.70	30.88	31.59
7430	NYSE	USM	Mon, Nov 22, 2021	30.88	31.63	30.50	30.92
7429	NYSE	USM	Fri, Nov 19, 2021	31.30	31.30	30.25	30.53
7428	NYSE	USM	Thu, Nov 18, 2021	31.93	31.93	31.30	31.59
7427	NYSE	USM	Wed, Nov 17, 2021	31.36	31.97	31.18	31.93
7426	NYSE	USM	Tue, Nov 16, 2021	31.77	32.09	31.52	31.60
7425	NYSE	USM	Mon, Nov 15, 2021	33.06	33.06	31.90	32.03
7424	NYSE	USM	Fri, Nov 12, 2021	33.41	33.41	32.67	32.88
7423	NYSE	USM	Thu, Nov 11, 2021	33.14	33.32	32.72	33.15
7422	NYSE	USM	Wed, Nov 10, 2021	32.42	33.07	32.42	32.86
7421	NYSE	USM	Tue, Nov 9, 2021	32.81	33.06	32.32	32.50
7420	NYSE	USM	Mon, Nov 8, 2021	32.73	32.77	32.16	32.68
7419	NYSE	USM	Fri, Nov 5, 2021	32.66	33.67	32.33	32.41
7418	NYSE	USM	Thu, Nov 4, 2021	32.92	32.92	32.35	32.67
7417	NYSE	USM	Wed, Nov 3, 2021	31.81	33.15	31.81	32.67
7416	NYSE	USM	Tue, Nov 2, 2021	32.10	32.15	31.34	31.70
7415	NYSE	USM	Mon, Nov 1, 2021	30.64	32.18	30.62	31.79
7414	NYSE	USM	Fri, Oct 29, 2021	30.65	31.05	30.12	30.57
7413	NYSE	USM	Thu, Oct 28, 2021	31.34	31.64	30.57	30.75
7412	NYSE	USM	Wed, Oct 27, 2021	31.44	31.68	30.74	31.15
7411	NYSE	USM	Tue, Oct 26, 2021	32.03	32.09	31.55	31.58
7410	NYSE	USM	Mon, Oct 25, 2021	31.61	32.06	31.25	31.92
7409	NYSE	USM	Fri, Oct 22, 2021	31.59	31.69	31.17	31.45
7408	NYSE	USM	Thu, Oct 21, 2021	32.12	32.35	31.56	31.71
7407	NYSE	USM	Wed, Oct 20, 2021	31.70	32.46	31.70	32.02
7406	NYSE	USM	Tue, Oct 19, 2021	31.06	31.73	31.00	31.65
7405	NYSE	USM	Mon, Oct 18, 2021	31.49	31.66	31.04	31.06
7404	NYSE	USM	Fri, Oct 15, 2021	31.84	32.11	31.57	31.62
7403	NYSE	USM	Thu, Oct 14, 2021	31.35	31.79	31.19	31.40
7402	NYSE	USM	Wed, Oct 13, 2021	31.00	31.54	30.86	31.27
7401	NYSE	USM	Tue, Oct 12, 2021	31.25	31.58	31.11	31.17
7400	NYSE	USM	Mon, Oct 11, 2021	31.44	31.78	31.08	31.14
7399	NYSE	USM	Fri, Oct 8, 2021	31.91	31.93	31.26	31.28
7398	NYSE	USM	Thu, Oct 7, 2021	31.80	32.30	31.80	31.98
7397	NYSE	USM	Wed, Oct 6, 2021	31.66	31.77	31.02	31.71
7396	NYSE	USM	Tue, Oct 5, 2021	32.17	32.28	31.84	31.90
7395	NYSE	USM	Mon, Oct 4, 2021	32.08	32.69	32.06	32.20
7394	NYSE	USM	Fri, Oct 1, 2021	31.91	32.26	31.59	32.00
7393	NYSE	USM	Thu, Sep 30, 2021	32.20	32.25	31.77	31.89
7392	NYSE	USM	Wed, Sep 29, 2021	31.62	32.28	31.56	32.20
7391	NYSE	USM	Tue, Sep 28, 2021	31.54	31.77	31.38	31.55
7390	NYSE	USM	Mon, Sep 27, 2021	30.95	31.85	30.95	31.45
7389	NYSE	USM	Fri, Sep 24, 2021	30.94	31.16	30.56	30.78
7388	NYSE	USM	Thu, Sep 23, 2021	30.71	31.20	30.71	31.10
7387	NYSE	USM	Wed, Sep 22, 2021	30.89	31.19	30.58	30.60
7386	NYSE	USM	Tue, Sep 21, 2021	30.86	31.36	30.68	30.68
7385	NYSE	USM	Mon, Sep 20, 2021	30.89	31.13	30.59	30.88
7384	NYSE	USM	Fri, Sep 17, 2021	30.97	31.53	30.97	31.33
7383	NYSE	USM	Thu, Sep 16, 2021	30.84	31.06	30.44	30.85
7382	NYSE	USM	Wed, Sep 15, 2021	30.89	31.08	30.55	30.84
7381	NYSE	USM	Tue, Sep 14, 2021	31.78	31.91	30.64	30.71
7380	NYSE	USM	Mon, Sep 13, 2021	31.52	32.18	31.45	31.79
7379	NYSE	USM	Fri, Sep 10, 2021	31.66	31.77	31.05	31.31
7378	NYSE	USM	Thu, Sep 9, 2021	31.82	32.13	31.66	31.67
7377	NYSE	USM	Wed, Sep 8, 2021	32.08	32.25	31.65	31.89
7376	NYSE	USM	Tue, Sep 7, 2021	32.27	32.71	32.22	32.22
7375	NYSE	USM	Fri, Sep 3, 2021	32.64	32.64	32.22	32.44
7374	NYSE	USM	Thu, Sep 2, 2021	32.31	32.70	31.94	32.62
7373	NYSE	USM	Wed, Sep 1, 2021	32.16	32.42	31.96	32.18
7372	NYSE	USM	Tue, Aug 31, 2021	31.87	32.27	31.84	31.95
7371	NYSE	USM	Mon, Aug 30, 2021	32.00	32.09	31.83	31.99
7370	NYSE	USM	Fri, Aug 27, 2021	31.42	32.07	31.42	32.01
7369	NYSE	USM	Thu, Aug 26, 2021	31.20	31.70	31.17	31.25
7368	NYSE	USM	Wed, Aug 25, 2021	31.80	31.92	31.27	31.27
7367	NYSE	USM	Tue, Aug 24, 2021	31.95	31.95	31.62	31.73
7366	NYSE	USM	Mon, Aug 23, 2021	31.47	31.90	31.47	31.75
7365	NYSE	USM	Fri, Aug 20, 2021	30.76	31.71	30.54	31.51
7364	NYSE	USM	Thu, Aug 19, 2021	31.15	31.34	30.67	30.92
7363	NYSE	USM	Wed, Aug 18, 2021	31.34	31.61	31.05	31.15
7362	NYSE	USM	Tue, Aug 17, 2021	30.67	31.42	30.57	31.28
7361	NYSE	USM	Mon, Aug 16, 2021	31.78	31.82	30.90	30.92
7360	NYSE	USM	Fri, Aug 13, 2021	31.93	32.09	31.65	31.75
7359	NYSE	USM	Thu, Aug 12, 2021	31.65	32.15	31.65	31.87
7358	NYSE	USM	Wed, Aug 11, 2021	31.61	31.82	31.53	31.67
7357	NYSE	USM	Tue, Aug 10, 2021	31.52	31.99	31.37	31.45
7356	NYSE	USM	Mon, Aug 9, 2021	30.72	32.24	30.72	31.68
7355	NYSE	USM	Fri, Aug 6, 2021	30.49	31.64	30.07	30.97
7354	NYSE	USM	Thu, Aug 5, 2021	31.37	32.15	31.37	31.63
7353	NYSE	USM	Wed, Aug 4, 2021	32.26	32.39	31.09	31.44
7352	NYSE	USM	Tue, Aug 3, 2021	33.00	33.42	32.52	32.66
7351	NYSE	USM	Mon, Aug 2, 2021	34.84	34.84	32.80	32.91
7350	NYSE	USM	Fri, Jul 30, 2021	36.73	36.76	36.09	36.36
7349	NYSE	USM	Thu, Jul 29, 2021	36.91	37.13	36.57	36.78
7348	NYSE	USM	Wed, Jul 28, 2021	37.11	37.12	36.55	36.75
7347	NYSE	USM	Tue, Jul 27, 2021	37.17	37.52	36.89	37.06
7346	NYSE	USM	Mon, Jul 26, 2021	37.01	37.79	37.01	37.39
7345	NYSE	USM	Fri, Jul 23, 2021	37.06	37.30	36.73	36.91
7344	NYSE	USM	Thu, Jul 22, 2021	37.30	37.30	36.54	36.82
7343	NYSE	USM	Wed, Jul 21, 2021	37.29	37.57	37.08	37.14
7342	NYSE	USM	Tue, Jul 20, 2021	37.36	38.05	36.95	36.97
7341	NYSE	USM	Mon, Jul 19, 2021	36.29	37.41	36.24	37.14
7340	NYSE	USM	Fri, Jul 16, 2021	36.44	36.76	36.32	36.70
7339	NYSE	USM	Thu, Jul 15, 2021	35.67	36.24	35.52	36.17
7338	NYSE	USM	Wed, Jul 14, 2021	37.08	37.10	35.70	35.87
7337	NYSE	USM	Tue, Jul 13, 2021	36.99	37.16	36.77	36.91
7336	NYSE	USM	Mon, Jul 12, 2021	37.10	37.51	36.67	37.07
7335	NYSE	USM	Fri, Jul 9, 2021	36.56	37.57	36.42	37.46
7334	NYSE	USM	Thu, Jul 8, 2021	36.19	36.54	35.72	36.12
7333	NYSE	USM	Wed, Jul 7, 2021	36.77	36.97	35.89	36.64
7332	NYSE	USM	Tue, Jul 6, 2021	36.95	36.98	35.98	36.91
7331	NYSE	USM	Fri, Jul 2, 2021	36.30	37.21	36.12	37.06
7330	NYSE	USM	Thu, Jul 1, 2021	36.20	36.69	36.20	36.25
7329	NYSE	USM	Wed, Jun 30, 2021	35.62	36.45	35.62	36.31
7328	NYSE	USM	Tue, Jun 29, 2021	36.33	36.54	35.61	35.75
7327	NYSE	USM	Mon, Jun 28, 2021	36.60	36.80	35.74	36.25
7326	NYSE	USM	Fri, Jun 25, 2021	37.87	37.89	36.66	36.83
7325	NYSE	USM	Thu, Jun 24, 2021	37.23	38.06	37.19	37.95
7324	NYSE	USM	Wed, Jun 23, 2021	37.67	37.91	37.03	37.24
7323	NYSE	USM	Tue, Jun 22, 2021	37.22	38.03	36.89	37.80
7322	NYSE	USM	Mon, Jun 21, 2021	36.71	37.50	36.60	37.30
7321	NYSE	USM	Fri, Jun 18, 2021	37.87	38.33	36.43	36.52
7320	NYSE	USM	Thu, Jun 17, 2021	38.51	39.09	38.40	38.40
7319	NYSE	USM	Wed, Jun 16, 2021	38.42	38.90	38.25	38.69
7318	NYSE	USM	Tue, Jun 15, 2021	38.05	38.71	37.64	38.46
7317	NYSE	USM	Mon, Jun 14, 2021	39.85	39.85	38.13	38.16
7316	NYSE	USM	Fri, Jun 11, 2021	39.72	39.85	39.39	39.78
7315	NYSE	USM	Thu, Jun 10, 2021	39.80	39.95	39.58	39.66
7314	NYSE	USM	Wed, Jun 9, 2021	39.75	39.96	39.59	39.63
7313	NYSE	USM	Tue, Jun 8, 2021	39.09	39.84	38.97	39.68
7312	NYSE	USM	Mon, Jun 7, 2021	39.16	39.50	38.84	39.20
7311	NYSE	USM	Fri, Jun 4, 2021	38.77	39.15	38.05	39.04
7310	NYSE	USM	Thu, Jun 3, 2021	38.07	38.73	37.84	38.65
7309	NYSE	USM	Wed, Jun 2, 2021	38.54	38.64	37.85	38.11
7308	NYSE	USM	Tue, Jun 1, 2021	37.75	38.64	37.75	38.53
7307	NYSE	USM	Fri, May 28, 2021	37.82	38.08	37.53	37.75
7306	NYSE	USM	Thu, May 27, 2021	38.38	38.52	37.74	37.86
7305	NYSE	USM	Wed, May 26, 2021	37.25	38.08	37.16	37.97
7304	NYSE	USM	Tue, May 25, 2021	37.96	37.99	37.11	37.23
7303	NYSE	USM	Mon, May 24, 2021	37.56	37.89	37.19	37.83
7302	NYSE	USM	Fri, May 21, 2021	37.30	37.85	36.90	37.32
7301	NYSE	USM	Thu, May 20, 2021	37.28	37.88	37.25	37.35
7300	NYSE	USM	Wed, May 19, 2021	36.52	37.51	36.46	37.36
7299	NYSE	USM	Tue, May 18, 2021	37.54	37.63	36.48	36.86
7298	NYSE	USM	Mon, May 17, 2021	38.15	38.87	37.70	37.81
7297	NYSE	USM	Fri, May 14, 2021	38.06	38.93	37.97	38.29
7296	NYSE	USM	Thu, May 13, 2021	37.16	38.13	37.15	37.89
7295	NYSE	USM	Wed, May 12, 2021	37.64	37.85	37.02	37.24
7294	NYSE	USM	Tue, May 11, 2021	37.71	38.11	37.24	37.66
7293	NYSE	USM	Mon, May 10, 2021	36.57	38.33	36.28	37.70
7292	NYSE	USM	Fri, May 7, 2021	37.19	37.20	35.25	36.50
7291	NYSE	USM	Thu, May 6, 2021	36.34	37.11	36.05	37.08
7290	NYSE	USM	Wed, May 5, 2021	35.43	36.14	35.35	36.09
7289	NYSE	USM	Tue, May 4, 2021	35.44	35.67	35.02	35.38
7288	NYSE	USM	Mon, May 3, 2021	34.77	35.74	34.21	35.45
7287	NYSE	USM	Fri, Apr 30, 2021	35.06	35.19	33.99	34.13
7286	NYSE	USM	Thu, Apr 29, 2021	34.92	35.32	34.72	34.90
7285	NYSE	USM	Wed, Apr 28, 2021	35.00	35.00	34.33	34.70
7284	NYSE	USM	Tue, Apr 27, 2021	35.19	35.35	34.57	34.76
7283	NYSE	USM	Mon, Apr 26, 2021	35.77	35.87	35.18	35.28
7282	NYSE	USM	Fri, Apr 23, 2021	35.67	35.92	35.41	35.75
7281	NYSE	USM	Thu, Apr 22, 2021	36.16	36.16	35.58	35.84
7280	NYSE	USM	Wed, Apr 21, 2021	35.94	36.16	35.40	35.98
7279	NYSE	USM	Tue, Apr 20, 2021	36.57	36.62	35.55	35.80
7278	NYSE	USM	Mon, Apr 19, 2021	36.39	36.59	36.00	36.57
7277	NYSE	USM	Fri, Apr 16, 2021	36.92	36.98	36.18	36.46
7276	NYSE	USM	Thu, Apr 15, 2021	36.32	36.75	36.17	36.56
7275	NYSE	USM	Wed, Apr 14, 2021	36.58	36.93	36.09	36.21
7274	NYSE	USM	Tue, Apr 13, 2021	36.95	37.18	36.46	36.65
7273	NYSE	USM	Mon, Apr 12, 2021	36.23	37.05	35.95	36.95
7272	NYSE	USM	Fri, Apr 9, 2021	36.91	36.98	35.93	36.23
7271	NYSE	USM	Thu, Apr 8, 2021	37.10	37.45	36.68	36.86
7270	NYSE	USM	Wed, Apr 7, 2021	36.56	37.15	36.27	37.00
7269	NYSE	USM	Tue, Apr 6, 2021	37.37	37.37	36.10	36.52
7268	NYSE	USM	Mon, Apr 5, 2021	37.11	37.79	37.11	37.68
7267	NYSE	USM	Thu, Apr 1, 2021	36.52	36.86	35.74	36.80
7266	NYSE	USM	Wed, Mar 31, 2021	36.24	36.72	35.78	36.48
7265	NYSE	USM	Tue, Mar 30, 2021	35.64	36.23	35.49	36.18
7264	NYSE	USM	Mon, Mar 29, 2021	35.00	36.22	35.00	35.63
7263	NYSE	USM	Fri, Mar 26, 2021	35.19	35.51	34.91	35.33
7262	NYSE	USM	Thu, Mar 25, 2021	33.20	34.94	33.00	34.87
7261	NYSE	USM	Wed, Mar 24, 2021	34.13	34.47	33.61	33.67
7260	NYSE	USM	Tue, Mar 23, 2021	35.14	35.18	34.10	34.19
7259	NYSE	USM	Mon, Mar 22, 2021	35.40	35.81	34.90	35.25
7258	NYSE	USM	Fri, Mar 19, 2021	35.45	35.97	35.04	35.58
7257	NYSE	USM	Thu, Mar 18, 2021	36.54	36.63	35.41	35.53
7256	NYSE	USM	Wed, Mar 17, 2021	36.98	37.05	36.17	36.78
7255	NYSE	USM	Tue, Mar 16, 2021	36.91	37.13	36.04	36.76
7254	NYSE	USM	Mon, Mar 15, 2021	36.45	37.57	36.45	36.80
7253	NYSE	USM	Fri, Mar 12, 2021	35.66	36.43	35.66	36.36
7252	NYSE	USM	Thu, Mar 11, 2021	37.00	37.38	35.43	35.52
7251	NYSE	USM	Wed, Mar 10, 2021	35.46	37.47	35.23	37.04
7250	NYSE	USM	Tue, Mar 9, 2021	34.61	35.45	34.32	35.13
7249	NYSE	USM	Mon, Mar 8, 2021	32.85	35.19	32.70	34.65
7248	NYSE	USM	Fri, Mar 5, 2021	30.82	32.63	30.81	32.61
7247	NYSE	USM	Thu, Mar 4, 2021	30.48	31.23	30.32	30.38
7246	NYSE	USM	Wed, Mar 3, 2021	30.06	30.61	29.89	30.35
7245	NYSE	USM	Tue, Mar 2, 2021	30.00	30.48	29.85	29.88
7244	NYSE	USM	Mon, Mar 1, 2021	29.45	30.00	29.42	29.77
7243	NYSE	USM	Fri, Feb 26, 2021	29.65	29.69	29.20	29.43
7242	NYSE	USM	Thu, Feb 25, 2021	29.30	29.96	29.08	29.75
7241	NYSE	USM	Wed, Feb 24, 2021	29.22	29.46	28.75	29.36
7240	NYSE	USM	Tue, Feb 23, 2021	29.15	29.39	28.53	29.26
7239	NYSE	USM	Mon, Feb 22, 2021	30.02	30.69	28.61	29.21
7238	NYSE	USM	Fri, Feb 19, 2021	32.80	33.39	30.65	31.68
7237	NYSE	USM	Thu, Feb 18, 2021	33.15	33.40	32.61	32.78
7236	NYSE	USM	Wed, Feb 17, 2021	33.41	33.52	32.96	33.33
7235	NYSE	USM	Tue, Feb 16, 2021	33.06	33.50	32.73	33.26
7234	NYSE	USM	Fri, Feb 12, 2021	32.78	33.09	32.58	32.91
7233	NYSE	USM	Thu, Feb 11, 2021	32.83	33.22	32.13	32.80
7232	NYSE	USM	Wed, Feb 10, 2021	33.79	33.79	32.88	32.95
7231	NYSE	USM	Tue, Feb 9, 2021	34.10	34.12	33.05	33.52
7230	NYSE	USM	Mon, Feb 8, 2021	33.83	34.55	33.22	34.05
7229	NYSE	USM	Fri, Feb 5, 2021	33.00	33.82	32.64	33.54
7228	NYSE	USM	Thu, Feb 4, 2021	32.36	32.89	31.93	32.60
7227	NYSE	USM	Wed, Feb 3, 2021	32.19	32.36	31.60	32.16
7226	NYSE	USM	Tue, Feb 2, 2021	32.15	32.18	31.69	32.00
7225	NYSE	USM	Mon, Feb 1, 2021	31.47	32.11	30.88	31.86
7224	NYSE	USM	Fri, Jan 29, 2021	31.98	32.19	31.01	31.18
7223	NYSE	USM	Thu, Jan 28, 2021	33.50	33.52	31.76	31.86
7222	NYSE	USM	Wed, Jan 27, 2021	33.95	34.21	33.10	33.28
7221	NYSE	USM	Tue, Jan 26, 2021	34.01	34.41	33.46	34.24
7220	NYSE	USM	Mon, Jan 25, 2021	33.97	34.23	33.00	33.77
7219	NYSE	USM	Fri, Jan 22, 2021	33.16	33.97	33.08	33.83
7218	NYSE	USM	Thu, Jan 21, 2021	34.06	34.18	33.20	33.40
7217	NYSE	USM	Wed, Jan 20, 2021	34.54	34.84	33.53	33.98
7216	NYSE	USM	Tue, Jan 19, 2021	33.56	34.58	33.40	34.10
7215	NYSE	USM	Fri, Jan 15, 2021	31.84	32.52	31.51	32.47
7214	NYSE	USM	Thu, Jan 14, 2021	30.74	32.40	30.59	31.85
7213	NYSE	USM	Wed, Jan 13, 2021	30.75	30.88	30.48	30.58
7212	NYSE	USM	Tue, Jan 12, 2021	30.95	31.59	30.67	30.84
7211	NYSE	USM	Mon, Jan 11, 2021	30.86	31.23	30.56	30.95
7210	NYSE	USM	Fri, Jan 8, 2021	31.57	31.60	30.68	31.41
7209	NYSE	USM	Thu, Jan 7, 2021	31.88	32.09	31.48	31.50
7208	NYSE	USM	Wed, Jan 6, 2021	31.13	31.73	30.92	31.68
7207	NYSE	USM	Tue, Jan 5, 2021	30.90	31.18	30.64	30.77
7206	NYSE	USM	Mon, Jan 4, 2021	30.75	31.00	30.05	30.91
7205	NYSE	USM	Thu, Dec 31, 2020	30.09	30.78	29.75	30.69
7204	NYSE	USM	Wed, Dec 30, 2020	29.98	30.22	29.68	29.93
7203	NYSE	USM	Tue, Dec 29, 2020	30.47	30.69	29.75	30.04
7202	NYSE	USM	Mon, Dec 28, 2020	30.18	30.40	29.76	30.37
7201	NYSE	USM	Thu, Dec 24, 2020	29.82	30.06	29.50	29.98
7200	NYSE	USM	Wed, Dec 23, 2020	29.05	29.82	28.90	29.69
7199	NYSE	USM	Tue, Dec 22, 2020	29.68	29.70	28.81	28.93
7198	NYSE	USM	Mon, Dec 21, 2020	30.10	30.25	29.45	29.56
7197	NYSE	USM	Fri, Dec 18, 2020	30.72	30.82	29.86	30.55
7196	NYSE	USM	Thu, Dec 17, 2020	30.84	30.98	30.22	30.67
7195	NYSE	USM	Wed, Dec 16, 2020	31.29	31.29	30.67	30.89
7194	NYSE	USM	Tue, Dec 15, 2020	31.12	31.57	30.86	31.39
7193	NYSE	USM	Mon, Dec 14, 2020	30.59	31.15	30.59	30.85
7192	NYSE	USM	Fri, Dec 11, 2020	30.42	30.62	30.20	30.41
7191	NYSE	USM	Thu, Dec 10, 2020	30.60	30.78	30.35	30.62
7190	NYSE	USM	Wed, Dec 9, 2020	30.75	31.00	30.53	30.73
7189	NYSE	USM	Tue, Dec 8, 2020	30.91	30.95	30.41	30.58
7188	NYSE	USM	Mon, Dec 7, 2020	31.33	31.51	30.88	31.06
7187	NYSE	USM	Fri, Dec 4, 2020	31.28	31.66	30.80	31.04
7186	NYSE	USM	Thu, Dec 3, 2020	31.25	31.34	30.95	31.16
7185	NYSE	USM	Wed, Dec 2, 2020	31.33	31.84	30.99	31.16
7184	NYSE	USM	Tue, Dec 1, 2020	31.37	31.73	30.78	31.33
7183	NYSE	USM	Mon, Nov 30, 2020	32.41	32.55	31.09	31.35
7182	NYSE	USM	Fri, Nov 27, 2020	32.12	32.81	32.01	32.53
7181	NYSE	USM	Wed, Nov 25, 2020	32.37	32.46	31.92	32.17
7180	NYSE	USM	Tue, Nov 24, 2020	31.65	32.64	31.63	32.30
7179	NYSE	USM	Mon, Nov 23, 2020	31.12	31.41	30.84	31.37
7178	NYSE	USM	Fri, Nov 20, 2020	31.20	31.30	30.81	31.05
7177	NYSE	USM	Thu, Nov 19, 2020	31.35	31.81	30.83	31.22
7176	NYSE	USM	Wed, Nov 18, 2020	31.88	32.01	31.15	31.33
7175	NYSE	USM	Tue, Nov 17, 2020	31.51	32.07	31.27	31.73
7174	NYSE	USM	Mon, Nov 16, 2020	32.36	33.12	31.14	31.81
7173	NYSE	USM	Fri, Nov 13, 2020	31.61	32.40	31.41	31.72
7172	NYSE	USM	Thu, Nov 12, 2020	31.33	32.18	31.00	31.50
7171	NYSE	USM	Wed, Nov 11, 2020	31.21	31.74	30.74	31.32
7170	NYSE	USM	Tue, Nov 10, 2020	30.79	31.19	30.42	30.93
7169	NYSE	USM	Mon, Nov 9, 2020	29.98	32.77	29.72	30.78
7168	NYSE	USM	Fri, Nov 6, 2020	31.60	32.20	28.50	28.72
7167	NYSE	USM	Thu, Nov 5, 2020	29.50	30.55	29.50	30.06
7166	NYSE	USM	Wed, Nov 4, 2020	29.29	29.58	28.55	29.18
7165	NYSE	USM	Tue, Nov 3, 2020	29.37	29.78	28.91	29.28
7164	NYSE	USM	Mon, Nov 2, 2020	29.21	29.26	28.63	29.26
7163	NYSE	USM	Fri, Oct 30, 2020	28.35	29.35	28.30	29.12
7162	NYSE	USM	Thu, Oct 29, 2020	28.36	28.85	28.19	28.67
7161	NYSE	USM	Wed, Oct 28, 2020	28.82	29.01	28.26	28.39
7160	NYSE	USM	Tue, Oct 27, 2020	29.25	29.78	29.12	29.44
7159	NYSE	USM	Mon, Oct 26, 2020	29.07	29.31	28.55	29.28
7158	NYSE	USM	Fri, Oct 23, 2020	29.44	29.71	29.27	29.42
7157	NYSE	USM	Thu, Oct 22, 2020	29.52	29.62	29.21	29.33
7156	NYSE	USM	Wed, Oct 21, 2020	30.26	30.26	29.17	29.41
7155	NYSE	USM	Tue, Oct 20, 2020	30.28	30.55	29.90	30.23
7154	NYSE	USM	Mon, Oct 19, 2020	29.95	30.41	29.82	30.11
7153	NYSE	USM	Fri, Oct 16, 2020	29.90	30.13	29.71	29.95
7152	NYSE	USM	Thu, Oct 15, 2020	29.50	30.07	29.10	30.07
7151	NYSE	USM	Wed, Oct 14, 2020	30.94	31.17	29.65	29.76
7150	NYSE	USM	Tue, Oct 13, 2020	31.21	31.36	30.63	30.91
7149	NYSE	USM	Mon, Oct 12, 2020	31.07	31.33	30.73	31.26
7148	NYSE	USM	Fri, Oct 9, 2020	30.67	31.47	30.67	31.17
7147	NYSE	USM	Thu, Oct 8, 2020	30.28	30.81	30.06	30.63
7146	NYSE	USM	Wed, Oct 7, 2020	29.72	30.24	29.32	30.16
7145	NYSE	USM	Tue, Oct 6, 2020	29.73	30.06	29.38	29.57
7144	NYSE	USM	Mon, Oct 5, 2020	29.70	29.92	29.10	29.65
7143	NYSE	USM	Fri, Oct 2, 2020	29.14	29.70	29.02	29.54
7142	NYSE	USM	Thu, Oct 1, 2020	29.55	29.73	28.95	29.56
7141	NYSE	USM	Wed, Sep 30, 2020	29.60	30.00	29.41	29.53
7140	NYSE	USM	Tue, Sep 29, 2020	30.19	30.29	29.85	29.87
7139	NYSE	USM	Mon, Sep 28, 2020	29.76	30.19	29.76	30.11
7138	NYSE	USM	Fri, Sep 25, 2020	29.42	29.73	29.08	29.57
7137	NYSE	USM	Thu, Sep 24, 2020	29.67	30.12	29.39	29.62
7136	NYSE	USM	Wed, Sep 23, 2020	30.82	31.02	29.51	29.67
7135	NYSE	USM	Tue, Sep 22, 2020	30.91	31.53	30.68	30.85
7134	NYSE	USM	Mon, Sep 21, 2020	31.64	31.72	30.69	30.97
7133	NYSE	USM	Fri, Sep 18, 2020	32.77	32.93	31.67	32.05
7132	NYSE	USM	Thu, Sep 17, 2020	32.91	32.98	32.45	32.74
7131	NYSE	USM	Wed, Sep 16, 2020	33.21	34.00	33.01	33.32
7130	NYSE	USM	Tue, Sep 15, 2020	33.40	33.83	32.66	33.00
7129	NYSE	USM	Mon, Sep 14, 2020	34.45	34.54	33.32	33.34
7128	NYSE	USM	Fri, Sep 11, 2020	34.62	34.73	34.18	34.31
7127	NYSE	USM	Thu, Sep 10, 2020	35.28	35.65	34.63	34.65
7126	NYSE	USM	Wed, Sep 9, 2020	34.97	35.57	34.84	35.07
7125	NYSE	USM	Tue, Sep 8, 2020	35.30	35.45	34.39	34.71
7124	NYSE	USM	Fri, Sep 4, 2020	36.25	36.44	35.12	35.57
7123	NYSE	USM	Thu, Sep 3, 2020	36.33	36.58	35.56	36.05
7122	NYSE	USM	Wed, Sep 2, 2020	35.82	36.64	35.82	36.50
7121	NYSE	USM	Tue, Sep 1, 2020	36.19	36.35	35.89	36.02
7120	NYSE	USM	Mon, Aug 31, 2020	37.00	37.00	36.27	36.38
7119	NYSE	USM	Fri, Aug 28, 2020	37.28	37.28	36.53	36.66
7118	NYSE	USM	Thu, Aug 27, 2020	36.70	37.14	36.70	36.93
7117	NYSE	USM	Wed, Aug 26, 2020	36.35	36.65	35.80	36.58
7116	NYSE	USM	Tue, Aug 25, 2020	36.63	36.63	35.64	36.39
7115	NYSE	USM	Mon, Aug 24, 2020	35.93	36.59	35.93	36.32
7114	NYSE	USM	Fri, Aug 21, 2020	36.31	36.40	35.62	35.82
7113	NYSE	USM	Thu, Aug 20, 2020	36.71	37.21	36.13	36.32
7112	NYSE	USM	Wed, Aug 19, 2020	36.56	37.28	36.49	36.91
7111	NYSE	USM	Tue, Aug 18, 2020	36.04	36.63	35.78	36.52
7110	NYSE	USM	Mon, Aug 17, 2020	36.60	36.91	36.07	36.12
7109	NYSE	USM	Fri, Aug 14, 2020	36.00	36.81	35.76	36.60
7108	NYSE	USM	Thu, Aug 13, 2020	35.91	36.58	35.79	36.12
7107	NYSE	USM	Wed, Aug 12, 2020	35.35	36.20	35.35	35.83
7106	NYSE	USM	Tue, Aug 11, 2020	35.61	36.20	35.09	35.27
7105	NYSE	USM	Mon, Aug 10, 2020	35.31	35.53	34.55	35.36
7104	NYSE	USM	Fri, Aug 7, 2020	30.99	35.32	30.83	35.12
7103	NYSE	USM	Thu, Aug 6, 2020	29.82	30.25	29.56	29.94
7102	NYSE	USM	Wed, Aug 5, 2020	30.15	30.25	29.61	29.71
7101	NYSE	USM	Tue, Aug 4, 2020	29.55	30.14	29.55	29.96
7100	NYSE	USM	Mon, Aug 3, 2020	30.02	30.07	29.57	29.75
7099	NYSE	USM	Fri, Jul 31, 2020	29.71	29.85	28.79	29.67
7098	NYSE	USM	Thu, Jul 30, 2020	30.01	30.01	29.32	29.48
7097	NYSE	USM	Wed, Jul 29, 2020	30.28	30.63	30.18	30.32
7096	NYSE	USM	Tue, Jul 28, 2020	30.37	30.77	29.94	30.34
7095	NYSE	USM	Mon, Jul 27, 2020	30.17	30.42	29.50	30.32
7094	NYSE	USM	Fri, Jul 24, 2020	30.81	30.87	30.02	30.27
7093	NYSE	USM	Thu, Jul 23, 2020	30.66	30.91	30.02	30.81
7092	NYSE	USM	Wed, Jul 22, 2020	31.59	31.68	30.36	30.71
7091	NYSE	USM	Tue, Jul 21, 2020	31.74	32.32	31.67	31.75
7090	NYSE	USM	Mon, Jul 20, 2020	31.94	32.15	31.53	31.57
7089	NYSE	USM	Fri, Jul 17, 2020	31.66	32.12	31.37	32.06
7088	NYSE	USM	Thu, Jul 16, 2020	31.15	31.84	31.07	31.53
7087	NYSE	USM	Wed, Jul 15, 2020	31.96	32.25	31.14	31.26
7086	NYSE	USM	Tue, Jul 14, 2020	31.25	32.04	30.95	31.81
7085	NYSE	USM	Mon, Jul 13, 2020	31.33	31.95	30.69	31.19
7084	NYSE	USM	Fri, Jul 10, 2020	30.49	31.14	30.36	31.12
7083	NYSE	USM	Thu, Jul 9, 2020	31.01	31.04	30.25	30.38
7082	NYSE	USM	Wed, Jul 8, 2020	30.56	30.82	30.26	30.76
7081	NYSE	USM	Tue, Jul 7, 2020	30.70	30.96	30.26	30.67
7080	NYSE	USM	Mon, Jul 6, 2020	31.14	31.57	30.75	30.88
7079	NYSE	USM	Thu, Jul 2, 2020	31.49	31.65	30.73	30.81
7078	NYSE	USM	Wed, Jul 1, 2020	30.86	31.40	30.73	31.03
7077	NYSE	USM	Tue, Jun 30, 2020	31.09	31.41	30.81	30.87
7076	NYSE	USM	Mon, Jun 29, 2020	29.62	30.84	29.62	30.75
7075	NYSE	USM	Fri, Jun 26, 2020	30.80	30.80	29.00	29.32
7074	NYSE	USM	Thu, Jun 25, 2020	30.64	31.09	30.34	30.97
7073	NYSE	USM	Wed, Jun 24, 2020	31.12	31.12	29.75	30.79
7072	NYSE	USM	Tue, Jun 23, 2020	31.28	31.62	30.76	31.29
7071	NYSE	USM	Mon, Jun 22, 2020	31.01	31.30	30.66	31.04
7070	NYSE	USM	Fri, Jun 19, 2020	31.65	31.65	30.89	31.10
7069	NYSE	USM	Thu, Jun 18, 2020	31.01	31.58	30.99	31.26
7068	NYSE	USM	Wed, Jun 17, 2020	31.90	32.06	31.02	31.06
7067	NYSE	USM	Tue, Jun 16, 2020	32.55	32.75	31.81	32.04
7066	NYSE	USM	Mon, Jun 15, 2020	30.60	32.01	30.17	31.77
7065	NYSE	USM	Fri, Jun 12, 2020	31.61	31.81	30.55	31.16
7064	NYSE	USM	Thu, Jun 11, 2020	31.78	31.82	30.61	30.71
7063	NYSE	USM	Wed, Jun 10, 2020	33.83	33.88	32.68	32.82
7062	NYSE	USM	Tue, Jun 9, 2020	34.77	34.77	33.24	33.96
7061	NYSE	USM	Mon, Jun 8, 2020	33.44	35.16	33.03	35.00
7060	NYSE	USM	Fri, Jun 5, 2020	33.43	33.83	32.70	33.01
7059	NYSE	USM	Thu, Jun 4, 2020	32.57	33.00	32.10	33.00
7058	NYSE	USM	Wed, Jun 3, 2020	32.64	33.12	32.63	32.82
7057	NYSE	USM	Tue, Jun 2, 2020	32.65	32.65	31.87	32.44
7056	NYSE	USM	Mon, Jun 1, 2020	31.63	32.97	31.43	32.64
7055	NYSE	USM	Fri, May 29, 2020	31.51	31.68	31.04	31.51
7054	NYSE	USM	Thu, May 28, 2020	32.56	32.56	31.74	31.81
7053	NYSE	USM	Wed, May 27, 2020	32.21	32.52	31.75	32.28
7052	NYSE	USM	Tue, May 26, 2020	31.99	32.40	31.61	31.69
7051	NYSE	USM	Fri, May 22, 2020	30.56	31.34	30.23	31.34
7050	NYSE	USM	Thu, May 21, 2020	30.52	30.86	30.50	30.55
7049	NYSE	USM	Wed, May 20, 2020	30.45	30.83	30.12	30.37
7048	NYSE	USM	Tue, May 19, 2020	30.59	30.59	29.96	29.99
7047	NYSE	USM	Mon, May 18, 2020	29.25	31.05	29.25	30.43
7046	NYSE	USM	Fri, May 15, 2020	27.84	28.50	27.72	28.32
7045	NYSE	USM	Thu, May 14, 2020	27.45	28.11	26.98	28.11
7044	NYSE	USM	Wed, May 13, 2020	29.00	29.02	27.55	28.10
7043	NYSE	USM	Tue, May 12, 2020	30.10	30.10	29.14	29.17
7042	NYSE	USM	Mon, May 11, 2020	30.41	30.56	29.81	30.10
7041	NYSE	USM	Fri, May 8, 2020	29.74	30.98	29.73	30.93
7040	NYSE	USM	Thu, May 7, 2020	29.15	30.11	29.15	29.74
7039	NYSE	USM	Wed, May 6, 2020	29.90	29.96	28.66	28.77
7038	NYSE	USM	Tue, May 5, 2020	29.33	29.96	28.95	29.72
7037	NYSE	USM	Mon, May 4, 2020	29.73	29.73	28.50	29.09
7036	NYSE	USM	Fri, May 1, 2020	34.00	34.00	29.57	30.07
7035	NYSE	USM	Thu, Apr 30, 2020	32.68	33.20	31.26	31.83
7034	NYSE	USM	Wed, Apr 29, 2020	32.55	33.30	32.34	32.81
7033	NYSE	USM	Tue, Apr 28, 2020	32.60	32.84	31.89	31.98
7032	NYSE	USM	Mon, Apr 27, 2020	31.66	32.33	31.57	32.21
7031	NYSE	USM	Fri, Apr 24, 2020	31.51	31.81	30.83	31.39
7030	NYSE	USM	Thu, Apr 23, 2020	30.64	31.87	30.50	31.51
7029	NYSE	USM	Wed, Apr 22, 2020	30.75	31.03	30.18	30.40
7028	NYSE	USM	Tue, Apr 21, 2020	31.31	31.31	30.14	30.54
7027	NYSE	USM	Mon, Apr 20, 2020	31.09	31.82	30.87	31.43
7026	NYSE	USM	Fri, Apr 17, 2020	32.22	32.22	30.91	31.32
7025	NYSE	USM	Thu, Apr 16, 2020	28.96	31.46	28.35	31.36
7024	NYSE	USM	Wed, Apr 15, 2020	30.32	30.81	28.47	28.58
7023	NYSE	USM	Tue, Apr 14, 2020	31.76	32.14	30.40	30.90
7022	NYSE	USM	Mon, Apr 13, 2020	31.13	31.81	30.55	31.36
7021	NYSE	USM	Thu, Apr 9, 2020	30.83	31.33	29.62	31.12
7020	NYSE	USM	Wed, Apr 8, 2020	29.56	30.77	29.26	30.54
7019	NYSE	USM	Tue, Apr 7, 2020	29.23	30.31	28.61	29.26
7018	NYSE	USM	Mon, Apr 6, 2020	28.38	29.48	28.14	28.94
7017	NYSE	USM	Fri, Apr 3, 2020	27.02	27.71	26.24	27.58
7016	NYSE	USM	Thu, Apr 2, 2020	27.61	28.43	26.76	27.16
7015	NYSE	USM	Wed, Apr 1, 2020	28.55	29.08	27.12	27.70
7014	NYSE	USM	Tue, Mar 31, 2020	29.95	31.07	29.13	29.29
7013	NYSE	USM	Mon, Mar 30, 2020	30.03	30.45	29.63	30.23
7012	NYSE	USM	Fri, Mar 27, 2020	28.86	30.61	28.76	29.82
7011	NYSE	USM	Thu, Mar 26, 2020	28.90	30.54	28.42	29.57
7010	NYSE	USM	Wed, Mar 25, 2020	29.87	31.01	28.54	28.72
7009	NYSE	USM	Tue, Mar 24, 2020	31.25	31.25	29.18	29.94
7008	NYSE	USM	Mon, Mar 23, 2020	28.02	30.16	26.71	29.58
7007	NYSE	USM	Fri, Mar 20, 2020	32.44	32.44	27.85	28.21
7006	NYSE	USM	Thu, Mar 19, 2020	32.90	34.78	31.03	32.23
7005	NYSE	USM	Wed, Mar 18, 2020	29.96	33.16	27.83	31.79
7004	NYSE	USM	Tue, Mar 17, 2020	27.36	31.74	27.02	31.30
7003	NYSE	USM	Mon, Mar 16, 2020	26.18	28.07	25.18	26.98
7002	NYSE	USM	Fri, Mar 13, 2020	26.31	27.58	25.17	27.44
7001	NYSE	USM	Thu, Mar 12, 2020	25.82	25.94	23.91	25.31
7000	NYSE	USM	Wed, Mar 11, 2020	27.38	28.23	26.62	26.95
6999	NYSE	USM	Tue, Mar 10, 2020	28.19	28.33	26.59	27.97
6998	NYSE	USM	Mon, Mar 9, 2020	28.41	29.03	27.32	27.39
6997	NYSE	USM	Fri, Mar 6, 2020	28.79	30.19	28.60	30.05
6996	NYSE	USM	Thu, Mar 5, 2020	30.27	30.56	29.73	29.79
6995	NYSE	USM	Wed, Mar 4, 2020	30.98	31.07	30.15	30.99
6994	NYSE	USM	Tue, Mar 3, 2020	31.56	32.42	30.11	30.47
6993	NYSE	USM	Mon, Mar 2, 2020	31.58	31.81	30.59	31.70
6992	NYSE	USM	Fri, Feb 28, 2020	28.91	31.44	28.00	31.41
6991	NYSE	USM	Thu, Feb 27, 2020	31.29	31.29	29.84	29.91
6990	NYSE	USM	Wed, Feb 26, 2020	30.74	31.85	30.74	31.77
6989	NYSE	USM	Tue, Feb 25, 2020	31.75	31.85	30.33	30.58
6988	NYSE	USM	Mon, Feb 24, 2020	31.29	32.57	31.04	31.61
6987	NYSE	USM	Fri, Feb 21, 2020	37.30	37.75	31.67	32.29
6986	NYSE	USM	Thu, Feb 20, 2020	36.08	36.62	36.06	36.39
6985	NYSE	USM	Wed, Feb 19, 2020	35.87	36.28	35.72	36.21
6984	NYSE	USM	Tue, Feb 18, 2020	34.66	35.76	34.02	35.71
6983	NYSE	USM	Fri, Feb 14, 2020	35.43	35.43	34.30	34.74
6982	NYSE	USM	Thu, Feb 13, 2020	35.88	35.99	34.81	35.20
6981	NYSE	USM	Wed, Feb 12, 2020	35.58	36.38	35.39	35.95
6980	NYSE	USM	Tue, Feb 11, 2020	33.94	35.95	33.94	35.35
6979	NYSE	USM	Mon, Feb 10, 2020	34.21	34.27	33.41	33.56
6978	NYSE	USM	Fri, Feb 7, 2020	34.06	34.44	33.67	34.35
6977	NYSE	USM	Thu, Feb 6, 2020	34.26	34.48	34.00	34.10
6976	NYSE	USM	Wed, Feb 5, 2020	33.84	34.14	33.73	33.99
6975	NYSE	USM	Tue, Feb 4, 2020	32.94	33.41	32.82	33.25
6974	NYSE	USM	Mon, Feb 3, 2020	32.20	32.75	31.90	32.54
6973	NYSE	USM	Fri, Jan 31, 2020	33.25	33.31	31.88	32.02
6972	NYSE	USM	Thu, Jan 30, 2020	33.25	33.33	32.56	33.31
6971	NYSE	USM	Wed, Jan 29, 2020	35.14	35.14	33.47	33.56
6970	NYSE	USM	Tue, Jan 28, 2020	34.96	35.33	34.89	34.99
6969	NYSE	USM	Mon, Jan 27, 2020	34.93	34.93	34.46	34.72
6968	NYSE	USM	Fri, Jan 24, 2020	36.50	36.50	35.40	35.47
6967	NYSE	USM	Thu, Jan 23, 2020	36.42	36.49	35.87	36.35
6966	NYSE	USM	Wed, Jan 22, 2020	36.08	36.55	35.93	36.51
6965	NYSE	USM	Tue, Jan 21, 2020	36.31	36.31	35.81	35.95
6964	NYSE	USM	Fri, Jan 17, 2020	36.49	36.49	35.94	36.31
6963	NYSE	USM	Thu, Jan 16, 2020	35.46	36.83	35.46	36.42
6962	NYSE	USM	Wed, Jan 15, 2020	35.44	35.75	35.23	35.38
6961	NYSE	USM	Tue, Jan 14, 2020	35.00	35.52	34.87	35.39
6960	NYSE	USM	Mon, Jan 13, 2020	34.90	35.17	34.48	34.97
6959	NYSE	USM	Fri, Jan 10, 2020	35.45	35.45	34.65	34.81
6958	NYSE	USM	Thu, Jan 9, 2020	35.43	35.53	34.72	35.43
6957	NYSE	USM	Wed, Jan 8, 2020	35.28	35.62	34.74	35.24
6956	NYSE	USM	Tue, Jan 7, 2020	35.48	35.63	35.02	35.20
6955	NYSE	USM	Mon, Jan 6, 2020	35.68	35.90	35.32	35.52
6954	NYSE	USM	Fri, Jan 3, 2020	36.15	36.28	35.32	35.82
6953	NYSE	USM	Thu, Jan 2, 2020	36.44	36.44	35.53	36.35
6952	NYSE	USM	Tue, Dec 31, 2019	35.25	36.35	35.25	36.23
6951	NYSE	USM	Mon, Dec 30, 2019	35.08	35.62	35.08	35.34
6950	NYSE	USM	Fri, Dec 27, 2019	35.29	35.42	34.86	35.02
6949	NYSE	USM	Thu, Dec 26, 2019	35.27	35.68	35.10	35.19
6948	NYSE	USM	Tue, Dec 24, 2019	35.37	35.63	35.12	35.12
6947	NYSE	USM	Mon, Dec 23, 2019	35.43	35.43	34.62	35.16
6946	NYSE	USM	Fri, Dec 20, 2019	35.27	35.74	35.22	35.48
6945	NYSE	USM	Thu, Dec 19, 2019	34.68	35.36	34.68	35.18
6944	NYSE	USM	Wed, Dec 18, 2019	34.60	35.14	34.58	34.74
6943	NYSE	USM	Tue, Dec 17, 2019	34.47	34.66	34.13	34.40
6942	NYSE	USM	Mon, Dec 16, 2019	34.36	35.04	34.25	34.59
6941	NYSE	USM	Fri, Dec 13, 2019	34.89	35.00	34.05	34.18
6940	NYSE	USM	Thu, Dec 12, 2019	34.48	35.34	34.39	34.89
6939	NYSE	USM	Wed, Dec 11, 2019	34.23	34.71	34.17	34.54
6938	NYSE	USM	Tue, Dec 10, 2019	34.24	34.88	34.07	34.13
6937	NYSE	USM	Mon, Dec 9, 2019	34.79	35.19	33.98	34.25
6936	NYSE	USM	Fri, Dec 6, 2019	34.40	35.08	34.40	34.92
6935	NYSE	USM	Thu, Dec 5, 2019	34.19	34.53	34.10	34.15
6934	NYSE	USM	Wed, Dec 4, 2019	33.62	34.36	33.62	33.98
6933	NYSE	USM	Tue, Dec 3, 2019	33.50	33.65	33.20	33.60
6932	NYSE	USM	Mon, Dec 2, 2019	34.10	34.10	33.64	33.70
6931	NYSE	USM	Fri, Nov 29, 2019	34.00	34.09	33.77	33.91
6930	NYSE	USM	Wed, Nov 27, 2019	33.88	34.23	33.79	34.00
6929	NYSE	USM	Tue, Nov 26, 2019	33.90	34.02	33.40	33.82
6928	NYSE	USM	Mon, Nov 25, 2019	33.70	34.05	33.55	33.90
6927	NYSE	USM	Fri, Nov 22, 2019	33.35	33.79	33.35	33.63
6926	NYSE	USM	Thu, Nov 21, 2019	33.05	33.54	33.03	33.27
6925	NYSE	USM	Wed, Nov 20, 2019	33.31	33.82	32.95	33.05
6924	NYSE	USM	Tue, Nov 19, 2019	33.69	33.87	33.10	33.26
6923	NYSE	USM	Mon, Nov 18, 2019	34.26	34.26	33.39	33.58
6922	NYSE	USM	Fri, Nov 15, 2019	34.24	34.51	34.05	34.30
6921	NYSE	USM	Thu, Nov 14, 2019	34.82	34.95	33.87	34.10
6920	NYSE	USM	Wed, Nov 13, 2019	35.18	35.35	34.73	35.05
6919	NYSE	USM	Tue, Nov 12, 2019	35.49	35.59	34.59	35.38
6918	NYSE	USM	Mon, Nov 11, 2019	34.90	35.55	34.75	35.28
6917	NYSE	USM	Fri, Nov 8, 2019	35.57	35.57	34.58	35.24
6916	NYSE	USM	Thu, Nov 7, 2019	35.37	35.85	34.96	35.72
6915	NYSE	USM	Wed, Nov 6, 2019	35.47	35.47	34.43	34.84
6914	NYSE	USM	Tue, Nov 5, 2019	35.26	35.90	35.07	35.71
6913	NYSE	USM	Mon, Nov 4, 2019	33.04	36.65	33.04	35.16
6912	NYSE	USM	Fri, Nov 1, 2019	36.03	36.24	30.74	31.49
6911	NYSE	USM	Thu, Oct 31, 2019	37.79	37.79	36.48	37.22
6910	NYSE	USM	Wed, Oct 30, 2019	36.77	37.99	36.77	37.82
6909	NYSE	USM	Tue, Oct 29, 2019	37.49	37.58	36.72	36.78
6908	NYSE	USM	Mon, Oct 28, 2019	36.75	37.88	36.50	37.58
6907	NYSE	USM	Fri, Oct 25, 2019	36.24	36.89	36.24	36.58
6906	NYSE	USM	Thu, Oct 24, 2019	37.33	37.33	36.12	36.33
6905	NYSE	USM	Wed, Oct 23, 2019	36.60	37.24	36.51	37.23
6904	NYSE	USM	Tue, Oct 22, 2019	36.38	37.20	36.06	36.80
6903	NYSE	USM	Mon, Oct 21, 2019	36.55	37.05	36.23	36.38
6902	NYSE	USM	Fri, Oct 18, 2019	36.19	36.58	35.95	36.33
6901	NYSE	USM	Thu, Oct 17, 2019	36.05	36.36	35.93	36.30
6900	NYSE	USM	Wed, Oct 16, 2019	36.28	36.69	35.76	35.93
6899	NYSE	USM	Tue, Oct 15, 2019	35.83	36.58	35.39	36.37
6898	NYSE	USM	Mon, Oct 14, 2019	35.79	35.83	35.21	35.59
6897	NYSE	USM	Fri, Oct 11, 2019	35.70	36.49	35.60	35.81
6896	NYSE	USM	Thu, Oct 10, 2019	35.22	35.52	34.87	35.29
6895	NYSE	USM	Wed, Oct 9, 2019	35.58	35.58	34.08	35.15
6894	NYSE	USM	Tue, Oct 8, 2019	34.60	35.43	34.44	35.10
6893	NYSE	USM	Mon, Oct 7, 2019	35.25	36.00	34.80	34.89
6892	NYSE	USM	Fri, Oct 4, 2019	33.73	35.46	33.63	35.37
6891	NYSE	USM	Thu, Oct 3, 2019	33.57	33.91	32.78	33.39
6890	NYSE	USM	Wed, Oct 2, 2019	36.29	36.39	33.15	33.94
6889	NYSE	USM	Tue, Oct 1, 2019	37.84	37.96	36.69	36.92
6888	NYSE	USM	Mon, Sep 30, 2019	37.03	37.98	36.67	37.58
6887	NYSE	USM	Fri, Sep 27, 2019	36.69	37.13	36.36	36.83
6886	NYSE	USM	Thu, Sep 26, 2019	37.45	37.66	36.72	36.73
6885	NYSE	USM	Wed, Sep 25, 2019	36.74	37.72	36.71	37.61
6884	NYSE	USM	Tue, Sep 24, 2019	37.95	37.98	36.96	37.00
6883	NYSE	USM	Mon, Sep 23, 2019	37.33	38.23	37.09	37.81
6882	NYSE	USM	Fri, Sep 20, 2019	37.15	38.17	36.99	37.61
6881	NYSE	USM	Thu, Sep 19, 2019	37.34	37.48	37.00	37.16
6880	NYSE	USM	Wed, Sep 18, 2019	37.96	37.96	37.01	37.45
6879	NYSE	USM	Tue, Sep 17, 2019	38.81	38.81	37.82	38.15
6878	NYSE	USM	Mon, Sep 16, 2019	38.96	39.40	38.61	39.12
6877	NYSE	USM	Fri, Sep 13, 2019	39.78	40.03	38.90	39.08
6876	NYSE	USM	Thu, Sep 12, 2019	39.73	39.99	39.11	39.87
6875	NYSE	USM	Wed, Sep 11, 2019	38.66	39.91	38.40	39.77
6874	NYSE	USM	Tue, Sep 10, 2019	37.75	38.97	37.29	38.76
6873	NYSE	USM	Mon, Sep 9, 2019	36.88	38.06	36.88	37.66
6872	NYSE	USM	Fri, Sep 6, 2019	36.35	36.93	36.34	36.73
6871	NYSE	USM	Thu, Sep 5, 2019	36.06	36.83	36.06	36.33
6870	NYSE	USM	Wed, Sep 4, 2019	36.20	36.60	35.72	35.88
6869	NYSE	USM	Tue, Sep 3, 2019	35.69	35.90	35.08	35.85
6868	NYSE	USM	Fri, Aug 30, 2019	36.11	36.32	35.74	35.99
6867	NYSE	USM	Thu, Aug 29, 2019	35.55	36.25	35.51	35.95
6866	NYSE	USM	Wed, Aug 28, 2019	34.16	35.32	34.16	35.24
6865	NYSE	USM	Tue, Aug 27, 2019	34.88	34.91	34.23	34.35
6864	NYSE	USM	Mon, Aug 26, 2019	34.68	34.83	34.40	34.72
6863	NYSE	USM	Fri, Aug 23, 2019	35.34	36.30	34.30	34.42
6862	NYSE	USM	Thu, Aug 22, 2019	35.56	36.39	35.29	35.54
6861	NYSE	USM	Wed, Aug 21, 2019	34.85	35.59	34.60	35.50
6860	NYSE	USM	Tue, Aug 20, 2019	35.00	35.32	34.67	34.68
6859	NYSE	USM	Mon, Aug 19, 2019	35.09	35.47	34.61	35.12
6858	NYSE	USM	Fri, Aug 16, 2019	34.14	35.48	34.14	34.97
6857	NYSE	USM	Thu, Aug 15, 2019	34.25	34.85	34.00	34.08
6856	NYSE	USM	Wed, Aug 14, 2019	34.97	34.97	33.54	34.42
6855	NYSE	USM	Tue, Aug 13, 2019	35.10	35.72	35.00	35.17
6854	NYSE	USM	Mon, Aug 12, 2019	35.42	35.49	35.00	35.14
6853	NYSE	USM	Fri, Aug 9, 2019	36.68	36.91	35.43	35.81
6852	NYSE	USM	Thu, Aug 8, 2019	36.59	37.26	36.06	36.95
6851	NYSE	USM	Wed, Aug 7, 2019	36.86	36.89	35.61	36.30
6850	NYSE	USM	Tue, Aug 6, 2019	37.81	38.29	36.90	37.43
6849	NYSE	USM	Mon, Aug 5, 2019	38.19	38.66	36.66	37.88
6848	NYSE	USM	Fri, Aug 2, 2019	41.20	42.27	36.30	38.20
6847	NYSE	USM	Thu, Aug 1, 2019	47.85	48.63	45.47	46.08
6846	NYSE	USM	Wed, Jul 31, 2019	48.45	48.75	47.60	47.89
6845	NYSE	USM	Tue, Jul 30, 2019	48.20	48.72	48.01	48.35
6844	NYSE	USM	Mon, Jul 29, 2019	49.11	49.51	47.98	48.50
6843	NYSE	USM	Fri, Jul 26, 2019	48.11	49.53	47.99	49.20
6842	NYSE	USM	Thu, Jul 25, 2019	48.23	48.51	47.59	47.83
6841	NYSE	USM	Wed, Jul 24, 2019	46.74	48.60	46.48	48.06
6840	NYSE	USM	Tue, Jul 23, 2019	47.01	47.01	45.35	46.64
6839	NYSE	USM	Mon, Jul 22, 2019	48.06	48.31	46.86	47.03
6838	NYSE	USM	Fri, Jul 19, 2019	47.52	49.01	47.37	47.89
6837	NYSE	USM	Thu, Jul 18, 2019	46.69	47.12	46.22	47.10
6836	NYSE	USM	Wed, Jul 17, 2019	46.85	47.36	45.88	46.70
6835	NYSE	USM	Tue, Jul 16, 2019	45.87	46.85	45.65	46.80
6834	NYSE	USM	Mon, Jul 15, 2019	46.53	46.53	45.59	45.79
6833	NYSE	USM	Fri, Jul 12, 2019	45.60	46.75	45.58	46.47
6832	NYSE	USM	Thu, Jul 11, 2019	46.51	46.51	45.67	45.73
6831	NYSE	USM	Wed, Jul 10, 2019	47.18	47.87	45.95	46.45
6830	NYSE	USM	Tue, Jul 9, 2019	47.15	47.43	46.78	46.96
6829	NYSE	USM	Mon, Jul 8, 2019	46.82	47.49	46.73	47.37
6828	NYSE	USM	Fri, Jul 5, 2019	46.83	47.20	46.15	47.04
6827	NYSE	USM	Wed, Jul 3, 2019	47.09	47.97	46.39	46.83
6826	NYSE	USM	Tue, Jul 2, 2019	44.73	47.27	44.70	47.01
6825	NYSE	USM	Mon, Jul 1, 2019	45.10	45.16	43.87	44.38
6824	NYSE	USM	Fri, Jun 28, 2019	45.29	45.29	44.29	44.67
6823	NYSE	USM	Thu, Jun 27, 2019	43.85	45.52	43.85	45.02
6822	NYSE	USM	Wed, Jun 26, 2019	47.00	47.21	43.50	43.60
6821	NYSE	USM	Tue, Jun 25, 2019	47.77	47.87	46.91	46.99
6820	NYSE	USM	Mon, Jun 24, 2019	48.46	48.88	47.72	47.75
6819	NYSE	USM	Fri, Jun 21, 2019	49.12	49.20	47.96	48.33
6818	NYSE	USM	Thu, Jun 20, 2019	50.55	50.55	48.83	49.32
6817	NYSE	USM	Wed, Jun 19, 2019	50.28	51.20	49.80	50.04
6816	NYSE	USM	Tue, Jun 18, 2019	47.25	51.18	47.25	50.54
6815	NYSE	USM	Mon, Jun 17, 2019	43.61	44.30	43.61	44.18
6814	NYSE	USM	Fri, Jun 14, 2019	44.64	44.64	43.02	43.74
6813	NYSE	USM	Thu, Jun 13, 2019	44.29	44.79	43.77	44.67
6812	NYSE	USM	Wed, Jun 12, 2019	44.13	44.38	43.61	44.17
6811	NYSE	USM	Tue, Jun 11, 2019	44.39	44.48	43.74	44.15
6810	NYSE	USM	Mon, Jun 10, 2019	45.82	46.07	44.01	44.08
6809	NYSE	USM	Fri, Jun 7, 2019	45.80	45.90	45.24	45.66
6808	NYSE	USM	Thu, Jun 6, 2019	45.09	46.06	45.09	45.62
6807	NYSE	USM	Wed, Jun 5, 2019	44.89	45.10	44.57	45.02
6806	NYSE	USM	Tue, Jun 4, 2019	44.35	44.88	44.17	44.79
6805	NYSE	USM	Mon, Jun 3, 2019	43.78	44.30	43.23	43.90
6804	NYSE	USM	Fri, May 31, 2019	45.14	45.24	43.43	43.55
6803	NYSE	USM	Thu, May 30, 2019	45.73	45.99	45.28	45.58
6802	NYSE	USM	Wed, May 29, 2019	45.67	46.08	45.37	45.78
6801	NYSE	USM	Tue, May 28, 2019	46.15	46.67	45.66	45.70
6800	NYSE	USM	Fri, May 24, 2019	45.21	46.30	45.21	46.15
6799	NYSE	USM	Thu, May 23, 2019	45.94	45.94	44.76	44.86
6798	NYSE	USM	Wed, May 22, 2019	46.90	47.00	46.12	46.23
6797	NYSE	USM	Tue, May 21, 2019	46.57	47.65	46.57	47.27
6796	NYSE	USM	Mon, May 20, 2019	46.48	47.50	46.41	46.59
6795	NYSE	USM	Fri, May 17, 2019	45.86	47.18	45.86	46.68
6794	NYSE	USM	Thu, May 16, 2019	46.00	47.29	45.59	46.19
6793	NYSE	USM	Wed, May 15, 2019	45.29	46.17	45.11	45.94
6792	NYSE	USM	Tue, May 14, 2019	45.30	46.04	45.09	45.77
6791	NYSE	USM	Mon, May 13, 2019	47.25	47.29	44.91	45.39
6790	NYSE	USM	Fri, May 10, 2019	47.99	48.22	46.89	48.09
6789	NYSE	USM	Thu, May 9, 2019	47.33	48.45	47.26	48.29
6788	NYSE	USM	Wed, May 8, 2019	48.19	49.02	47.32	47.50
6787	NYSE	USM	Tue, May 7, 2019	47.41	48.38	46.87	48.19
6786	NYSE	USM	Mon, May 6, 2019	49.71	49.71	47.26	47.54
6785	NYSE	USM	Fri, May 3, 2019	47.91	51.21	47.91	50.45
6784	NYSE	USM	Thu, May 2, 2019	48.42	49.16	47.59	49.12
6783	NYSE	USM	Wed, May 1, 2019	48.24	49.51	48.03	48.71
6782	NYSE	USM	Tue, Apr 30, 2019	48.69	48.69	47.56	48.10
6781	NYSE	USM	Mon, Apr 29, 2019	47.99	48.72	47.71	48.63
6780	NYSE	USM	Fri, Apr 26, 2019	48.93	49.39	47.32	47.89
6779	NYSE	USM	Thu, Apr 25, 2019	47.70	50.79	47.49	49.29
6778	NYSE	USM	Wed, Apr 24, 2019	50.00	50.00	47.55	47.68
6777	NYSE	USM	Tue, Apr 23, 2019	49.66	50.03	48.24	49.96
6776	NYSE	USM	Mon, Apr 22, 2019	46.67	50.07	46.56	49.79
6775	NYSE	USM	Thu, Apr 18, 2019	45.60	47.11	45.18	46.92
6774	NYSE	USM	Wed, Apr 17, 2019	47.00	47.19	45.10	45.41
6773	NYSE	USM	Tue, Apr 16, 2019	46.79	47.33	46.75	47.09
6772	NYSE	USM	Mon, Apr 15, 2019	46.51	47.23	46.50	46.71
6771	NYSE	USM	Fri, Apr 12, 2019	47.50	47.63	46.63	46.69
6770	NYSE	USM	Thu, Apr 11, 2019	47.73	47.73	47.08	47.39
6769	NYSE	USM	Wed, Apr 10, 2019	47.18	48.12	46.76	47.83
6768	NYSE	USM	Tue, Apr 9, 2019	46.62	47.35	46.56	46.94
6767	NYSE	USM	Mon, Apr 8, 2019	46.90	47.22	46.06	46.92
6766	NYSE	USM	Fri, Apr 5, 2019	47.66	48.15	47.02	47.15
6765	NYSE	USM	Thu, Apr 4, 2019	46.99	47.95	46.81	47.79
6764	NYSE	USM	Wed, Apr 3, 2019	46.35	47.39	46.26	46.91
6763	NYSE	USM	Tue, Apr 2, 2019	46.43	46.59	45.86	46.11
6762	NYSE	USM	Mon, Apr 1, 2019	46.22	46.59	46.16	46.43
6761	NYSE	USM	Fri, Mar 29, 2019	45.85	46.13	45.20	45.91
6760	NYSE	USM	Thu, Mar 28, 2019	46.40	46.72	45.30	45.69
6759	NYSE	USM	Wed, Mar 27, 2019	47.13	47.34	46.25	46.25
6758	NYSE	USM	Tue, Mar 26, 2019	47.70	48.23	46.99	47.42
6757	NYSE	USM	Mon, Mar 25, 2019	46.82	47.61	46.61	47.54
6756	NYSE	USM	Fri, Mar 22, 2019	46.96	47.16	46.37	46.71
6755	NYSE	USM	Thu, Mar 21, 2019	47.00	48.00	46.50	47.28
6754	NYSE	USM	Wed, Mar 20, 2019	47.42	47.79	46.98	47.04
6753	NYSE	USM	Tue, Mar 19, 2019	48.24	48.59	47.25	47.40
6752	NYSE	USM	Mon, Mar 18, 2019	47.17	48.10	47.17	48.01
6751	NYSE	USM	Fri, Mar 15, 2019	47.17	47.46	46.89	47.18
6750	NYSE	USM	Thu, Mar 14, 2019	46.89	47.12	46.53	47.02
6749	NYSE	USM	Wed, Mar 13, 2019	47.40	48.12	46.79	46.88
6748	NYSE	USM	Tue, Mar 12, 2019	46.93	48.03	46.92	47.28
6747	NYSE	USM	Mon, Mar 11, 2019	45.71	47.05	45.71	46.89
6746	NYSE	USM	Fri, Mar 8, 2019	45.90	46.09	45.48	45.59
6745	NYSE	USM	Thu, Mar 7, 2019	45.42	46.34	45.21	45.98
6744	NYSE	USM	Wed, Mar 6, 2019	46.09	46.14	45.11	45.60
6743	NYSE	USM	Tue, Mar 5, 2019	46.53	46.59	46.11	46.18
6742	NYSE	USM	Mon, Mar 4, 2019	46.83	47.00	46.02	46.68
6741	NYSE	USM	Fri, Mar 1, 2019	46.70	47.29	46.37	47.09
6740	NYSE	USM	Thu, Feb 28, 2019	46.62	46.90	46.12	46.69
6739	NYSE	USM	Wed, Feb 27, 2019	46.03	46.64	46.03	46.59
6738	NYSE	USM	Tue, Feb 26, 2019	47.51	47.85	45.56	46.34
6737	NYSE	USM	Mon, Feb 25, 2019	48.99	49.60	47.18	47.81
6736	NYSE	USM	Fri, Feb 22, 2019	57.72	57.72	48.81	49.10
6735	NYSE	USM	Thu, Feb 21, 2019	56.71	56.71	55.45	55.91
6734	NYSE	USM	Wed, Feb 20, 2019	56.52	56.98	56.09	56.63
6733	NYSE	USM	Tue, Feb 19, 2019	55.86	56.57	55.50	56.42
6732	NYSE	USM	Fri, Feb 15, 2019	55.32	56.26	55.27	56.09
6731	NYSE	USM	Thu, Feb 14, 2019	54.46	55.36	53.93	55.12
6730	NYSE	USM	Wed, Feb 13, 2019	55.64	55.80	54.30	54.57
6729	NYSE	USM	Tue, Feb 12, 2019	55.42	56.10	54.98	55.64
6728	NYSE	USM	Mon, Feb 11, 2019	55.25	55.64	54.66	54.81
6727	NYSE	USM	Fri, Feb 8, 2019	54.52	55.18	53.68	55.13
6726	NYSE	USM	Thu, Feb 7, 2019	54.54	54.84	54.11	54.84
6725	NYSE	USM	Wed, Feb 6, 2019	55.62	55.70	54.49	54.68
6724	NYSE	USM	Tue, Feb 5, 2019	57.00	57.00	55.57	55.65
6723	NYSE	USM	Mon, Feb 4, 2019	57.06	57.31	56.56	56.83
6722	NYSE	USM	Fri, Feb 1, 2019	57.56	58.37	56.92	57.10
6721	NYSE	USM	Thu, Jan 31, 2019	56.20	57.72	55.83	57.58
6720	NYSE	USM	Wed, Jan 30, 2019	56.04	56.39	55.20	56.09
6719	NYSE	USM	Tue, Jan 29, 2019	57.38	57.65	55.79	56.01
6718	NYSE	USM	Mon, Jan 28, 2019	57.64	58.45	57.18	57.49
6717	NYSE	USM	Fri, Jan 25, 2019	58.86	59.74	57.76	57.89
6716	NYSE	USM	Thu, Jan 24, 2019	58.63	59.11	57.91	59.06
6715	NYSE	USM	Wed, Jan 23, 2019	58.17	58.79	57.37	58.60
6714	NYSE	USM	Tue, Jan 22, 2019	57.49	58.29	56.93	57.73
6713	NYSE	USM	Fri, Jan 18, 2019	57.46	58.03	57.17	57.54
6712	NYSE	USM	Thu, Jan 17, 2019	57.32	57.55	56.69	57.07
6711	NYSE	USM	Wed, Jan 16, 2019	57.51	58.48	57.03	57.41
6710	NYSE	USM	Tue, Jan 15, 2019	56.76	57.53	56.62	57.36
6709	NYSE	USM	Mon, Jan 14, 2019	57.99	58.32	56.36	56.57
6708	NYSE	USM	Fri, Jan 11, 2019	57.50	58.30	57.21	58.17
6707	NYSE	USM	Thu, Jan 10, 2019	56.58	57.57	56.23	57.38
6706	NYSE	USM	Wed, Jan 9, 2019	57.25	57.29	56.12	56.70
6705	NYSE	USM	Tue, Jan 8, 2019	57.05	57.05	56.00	56.78
6704	NYSE	USM	Mon, Jan 7, 2019	55.09	57.07	55.09	56.57
6703	NYSE	USM	Fri, Jan 4, 2019	53.47	55.38	53.47	55.13
6702	NYSE	USM	Thu, Jan 3, 2019	52.12	53.45	51.64	52.92
6701	NYSE	USM	Wed, Jan 2, 2019	51.45	52.47	50.63	52.47
6700	NYSE	USM	Mon, Dec 31, 2018	51.32	52.17	50.67	51.97
6699	NYSE	USM	Fri, Dec 28, 2018	51.13	51.64	50.36	51.20
6698	NYSE	USM	Thu, Dec 27, 2018	50.78	50.87	49.18	50.87
6697	NYSE	USM	Wed, Dec 26, 2018	49.36	51.51	48.96	51.47
6696	NYSE	USM	Mon, Dec 24, 2018	48.96	49.69	48.52	49.18
6695	NYSE	USM	Fri, Dec 21, 2018	51.66	51.86	49.08	49.52
6694	NYSE	USM	Thu, Dec 20, 2018	52.36	52.67	50.85	51.70
6693	NYSE	USM	Wed, Dec 19, 2018	53.15	54.22	51.88	52.35
6692	NYSE	USM	Tue, Dec 18, 2018	53.13	53.99	52.52	53.16
6691	NYSE	USM	Mon, Dec 17, 2018	53.79	54.49	52.58	52.93
6690	NYSE	USM	Fri, Dec 14, 2018	54.08	55.17	53.69	53.92
6689	NYSE	USM	Thu, Dec 13, 2018	54.99	55.79	53.88	54.39
6688	NYSE	USM	Wed, Dec 12, 2018	54.67	55.22	53.92	55.12
6687	NYSE	USM	Tue, Dec 11, 2018	53.66	55.12	53.38	53.43
6686	NYSE	USM	Mon, Dec 10, 2018	53.67	53.89	52.51	53.36
6685	NYSE	USM	Fri, Dec 7, 2018	54.51	55.44	53.51	53.77
6684	NYSE	USM	Thu, Dec 6, 2018	53.80	54.84	53.05	54.81
6683	NYSE	USM	Tue, Dec 4, 2018	55.20	55.81	53.67	54.49
6682	NYSE	USM	Mon, Dec 3, 2018	56.18	56.18	54.50	55.35
6681	NYSE	USM	Fri, Nov 30, 2018	56.96	58.04	55.74	55.86
6680	NYSE	USM	Thu, Nov 29, 2018	58.18	58.21	56.54	57.05
6679	NYSE	USM	Wed, Nov 28, 2018	57.32	58.44	56.49	58.26
6678	NYSE	USM	Tue, Nov 27, 2018	56.14	57.76	56.14	57.14
6677	NYSE	USM	Mon, Nov 26, 2018	57.08	57.45	56.21	56.28
6676	NYSE	USM	Fri, Nov 23, 2018	56.33	57.00	55.72	56.62
6675	NYSE	USM	Wed, Nov 21, 2018	54.52	57.00	54.52	56.56
6674	NYSE	USM	Tue, Nov 20, 2018	55.00	55.49	53.96	54.12
6673	NYSE	USM	Mon, Nov 19, 2018	55.98	56.10	55.08	55.62
6672	NYSE	USM	Fri, Nov 16, 2018	54.34	55.99	54.34	55.73
6671	NYSE	USM	Thu, Nov 15, 2018	53.85	55.26	53.85	54.80
6670	NYSE	USM	Wed, Nov 14, 2018	54.00	54.98	53.65	54.20
6669	NYSE	USM	Tue, Nov 13, 2018	54.25	54.74	53.13	53.91
6668	NYSE	USM	Mon, Nov 12, 2018	53.77	54.31	53.20	53.75
6667	NYSE	USM	Fri, Nov 9, 2018	52.84	54.22	52.63	53.85
6666	NYSE	USM	Thu, Nov 8, 2018	54.20	54.70	52.68	52.99
6665	NYSE	USM	Wed, Nov 7, 2018	52.00	54.87	51.93	54.24
6664	NYSE	USM	Tue, Nov 6, 2018	52.47	52.79	51.21	51.87
6663	NYSE	USM	Mon, Nov 5, 2018	55.06	55.40	51.72	52.67
6662	NYSE	USM	Fri, Nov 2, 2018	49.00	56.89	48.00	56.00
6661	NYSE	USM	Thu, Nov 1, 2018	48.09	48.21	47.06	47.51
6660	NYSE	USM	Wed, Oct 31, 2018	47.25	48.46	47.25	47.77
6659	NYSE	USM	Tue, Oct 30, 2018	45.46	47.07	45.46	46.75
6658	NYSE	USM	Mon, Oct 29, 2018	46.30	47.06	44.84	45.54
6657	NYSE	USM	Fri, Oct 26, 2018	45.90	46.26	44.79	45.69
6656	NYSE	USM	Thu, Oct 25, 2018	46.98	47.73	46.07	46.49
6655	NYSE	USM	Wed, Oct 24, 2018	49.29	49.29	46.74	46.79
6654	NYSE	USM	Tue, Oct 23, 2018	48.26	49.83	47.76	49.27
6653	NYSE	USM	Mon, Oct 22, 2018	48.99	50.12	48.64	48.70
6652	NYSE	USM	Fri, Oct 19, 2018	48.37	49.11	48.29	48.70
6651	NYSE	USM	Thu, Oct 18, 2018	48.92	49.25	47.99	48.23
6650	NYSE	USM	Wed, Oct 17, 2018	48.64	49.49	48.57	48.98
6649	NYSE	USM	Tue, Oct 16, 2018	48.54	48.95	47.75	48.64
6648	NYSE	USM	Mon, Oct 15, 2018	47.70	49.00	47.40	47.87
6647	NYSE	USM	Fri, Oct 12, 2018	46.38	47.98	45.86	47.71
6646	NYSE	USM	Thu, Oct 11, 2018	47.19	47.19	45.57	45.71
6645	NYSE	USM	Wed, Oct 10, 2018	47.39	48.32	47.16	47.19
6644	NYSE	USM	Tue, Oct 9, 2018	45.42	48.03	45.42	47.50
6643	NYSE	USM	Mon, Oct 8, 2018	45.30	45.73	45.16	45.43
6642	NYSE	USM	Fri, Oct 5, 2018	44.95	46.00	44.86	45.44
6641	NYSE	USM	Thu, Oct 4, 2018	44.45	44.87	43.88	44.80
6640	NYSE	USM	Wed, Oct 3, 2018	44.66	44.93	43.82	44.40
6639	NYSE	USM	Tue, Oct 2, 2018	44.07	44.58	43.98	44.37
6638	NYSE	USM	Mon, Oct 1, 2018	44.95	44.95	43.83	44.15
6637	NYSE	USM	Fri, Sep 28, 2018	43.93	45.00	43.93	44.78
6636	NYSE	USM	Thu, Sep 27, 2018	43.50	44.31	43.20	43.97
6635	NYSE	USM	Wed, Sep 26, 2018	43.58	43.83	43.29	43.49
6634	NYSE	USM	Tue, Sep 25, 2018	43.57	43.87	43.32	43.52
6633	NYSE	USM	Mon, Sep 24, 2018	44.35	44.39	43.55	43.60
6632	NYSE	USM	Fri, Sep 21, 2018	43.99	44.62	43.96	44.40
6631	NYSE	USM	Thu, Sep 20, 2018	43.73	44.01	43.10	43.94
6630	NYSE	USM	Wed, Sep 19, 2018	44.06	44.06	43.24	43.49
6629	NYSE	USM	Tue, Sep 18, 2018	43.85	44.25	43.80	44.06
6628	NYSE	USM	Mon, Sep 17, 2018	44.40	44.40	43.79	43.91
6627	NYSE	USM	Fri, Sep 14, 2018	44.54	44.76	44.07	44.38
6626	NYSE	USM	Thu, Sep 13, 2018	43.89	44.86	43.79	44.46
6625	NYSE	USM	Wed, Sep 12, 2018	43.01	43.91	43.01	43.75
6624	NYSE	USM	Tue, Sep 11, 2018	42.54	43.56	42.54	43.18
6623	NYSE	USM	Mon, Sep 10, 2018	42.44	42.90	42.34	42.57
6622	NYSE	USM	Fri, Sep 7, 2018	42.56	42.76	42.00	42.32
6621	NYSE	USM	Thu, Sep 6, 2018	42.57	42.73	42.06	42.66
6620	NYSE	USM	Wed, Sep 5, 2018	42.50	43.02	41.85	42.58
6619	NYSE	USM	Tue, Sep 4, 2018	42.60	43.53	41.51	42.49
6618	NYSE	USM	Fri, Aug 31, 2018	43.21	43.31	42.26	42.76
6617	NYSE	USM	Thu, Aug 30, 2018	43.66	43.75	43.19	43.26
6616	NYSE	USM	Wed, Aug 29, 2018	43.62	44.11	43.20	43.80
6615	NYSE	USM	Tue, Aug 28, 2018	44.05	44.08	43.42	43.65
6614	NYSE	USM	Mon, Aug 27, 2018	43.91	44.48	43.54	44.06
6613	NYSE	USM	Fri, Aug 24, 2018	43.94	43.94	43.54	43.73
6612	NYSE	USM	Thu, Aug 23, 2018	43.52	43.98	43.25	43.79
6611	NYSE	USM	Wed, Aug 22, 2018	44.27	44.43	43.41	43.52
6610	NYSE	USM	Tue, Aug 21, 2018	44.64	45.00	44.17	44.47
6609	NYSE	USM	Mon, Aug 20, 2018	44.58	45.00	44.41	44.55
6608	NYSE	USM	Fri, Aug 17, 2018	43.82	44.97	43.42	44.62
6607	NYSE	USM	Thu, Aug 16, 2018	43.28	44.48	43.28	43.93
6606	NYSE	USM	Wed, Aug 15, 2018	43.37	43.50	42.79	43.07
6605	NYSE	USM	Tue, Aug 14, 2018	43.15	44.00	42.73	43.47
6604	NYSE	USM	Mon, Aug 13, 2018	42.83	43.59	42.47	43.19
6603	NYSE	USM	Fri, Aug 10, 2018	42.71	43.73	42.37	42.83
6602	NYSE	USM	Thu, Aug 9, 2018	42.02	43.65	41.81	43.10
6601	NYSE	USM	Wed, Aug 8, 2018	41.13	42.47	40.77	42.19
6600	NYSE	USM	Tue, Aug 7, 2018	40.20	41.24	40.00	41.08
6599	NYSE	USM	Mon, Aug 6, 2018	37.53	40.95	37.53	40.51
6598	NYSE	USM	Fri, Aug 3, 2018	37.84	40.00	36.71	37.39
6597	NYSE	USM	Thu, Aug 2, 2018	34.44	35.60	34.16	35.41
6596	NYSE	USM	Wed, Aug 1, 2018	34.25	34.47	34.03	34.44
6595	NYSE	USM	Tue, Jul 31, 2018	34.74	34.74	34.00	34.36
6594	NYSE	USM	Mon, Jul 30, 2018	33.88	34.74	33.88	34.61
6593	NYSE	USM	Fri, Jul 27, 2018	33.98	34.55	33.76	33.86
6592	NYSE	USM	Thu, Jul 26, 2018	32.81	34.25	32.76	33.96
6591	NYSE	USM	Wed, Jul 25, 2018	33.19	33.91	32.53	32.81
6590	NYSE	USM	Tue, Jul 24, 2018	33.36	33.36	32.33	33.10
6589	NYSE	USM	Mon, Jul 23, 2018	33.33	33.44	32.91	33.13
6588	NYSE	USM	Fri, Jul 20, 2018	33.63	33.63	33.09	33.41
6587	NYSE	USM	Thu, Jul 19, 2018	33.89	34.14	33.63	33.69
6586	NYSE	USM	Wed, Jul 18, 2018	34.34	34.34	33.56	34.06
6585	NYSE	USM	Tue, Jul 17, 2018	34.31	34.74	34.31	34.40
6584	NYSE	USM	Mon, Jul 16, 2018	34.52	34.72	34.10	34.42
6583	NYSE	USM	Fri, Jul 13, 2018	34.43	35.02	34.38	34.52
6582	NYSE	USM	Thu, Jul 12, 2018	34.13	35.00	34.00	34.58
6581	NYSE	USM	Wed, Jul 11, 2018	37.99	38.63	33.97	34.10
6580	NYSE	USM	Tue, Jul 10, 2018	39.57	39.68	39.36	39.57
6579	NYSE	USM	Mon, Jul 9, 2018	39.11	39.87	39.00	39.61
6578	NYSE	USM	Fri, Jul 6, 2018	38.11	39.13	38.11	39.11
6577	NYSE	USM	Thu, Jul 5, 2018	37.64	38.13	37.42	38.10
6576	NYSE	USM	Tue, Jul 3, 2018	37.15	37.94	37.04	37.44
6575	NYSE	USM	Mon, Jul 2, 2018	36.92	37.18	36.69	37.15
6574	NYSE	USM	Fri, Jun 29, 2018	37.00	37.11	36.61	37.04
6573	NYSE	USM	Thu, Jun 28, 2018	36.58	37.00	36.28	36.97
6572	NYSE	USM	Wed, Jun 27, 2018	36.94	36.97	36.33	36.44
6571	NYSE	USM	Tue, Jun 26, 2018	37.05	37.05	36.52	36.93
6570	NYSE	USM	Mon, Jun 25, 2018	36.75	37.10	36.59	36.99
6569	NYSE	USM	Fri, Jun 22, 2018	36.21	36.85	36.21	36.81
6568	NYSE	USM	Thu, Jun 21, 2018	36.61	36.68	35.98	36.06
6567	NYSE	USM	Wed, Jun 20, 2018	36.85	36.85	36.38	36.52
6566	NYSE	USM	Tue, Jun 19, 2018	36.46	36.89	36.34	36.74
6565	NYSE	USM	Mon, Jun 18, 2018	36.60	36.97	36.50	36.69
6564	NYSE	USM	Fri, Jun 15, 2018	36.70	36.98	36.33	36.72
6563	NYSE	USM	Thu, Jun 14, 2018	36.44	36.82	36.32	36.75
6562	NYSE	USM	Wed, Jun 13, 2018	36.70	36.83	36.28	36.35
6561	NYSE	USM	Tue, Jun 12, 2018	36.39	36.80	36.39	36.66
6560	NYSE	USM	Mon, Jun 11, 2018	36.85	36.94	36.15	36.30
6559	NYSE	USM	Fri, Jun 8, 2018	36.42	36.90	35.98	36.76
6558	NYSE	USM	Thu, Jun 7, 2018	36.37	36.72	36.27	36.40
6557	NYSE	USM	Wed, Jun 6, 2018	36.37	36.47	36.15	36.36
6556	NYSE	USM	Tue, Jun 5, 2018	36.66	36.78	36.27	36.39
6555	NYSE	USM	Mon, Jun 4, 2018	36.02	36.77	35.96	36.63
6554	NYSE	USM	Fri, Jun 1, 2018	36.09	36.24	35.89	35.90
6553	NYSE	USM	Thu, May 31, 2018	36.45	36.45	35.39	35.92
6552	NYSE	USM	Wed, May 30, 2018	36.31	36.60	35.95	36.44
6551	NYSE	USM	Tue, May 29, 2018	35.82	36.34	35.50	36.10
6550	NYSE	USM	Fri, May 25, 2018	36.21	36.23	35.86	36.00
6549	NYSE	USM	Thu, May 24, 2018	36.22	36.39	35.85	36.28
6548	NYSE	USM	Wed, May 23, 2018	36.71	36.73	35.61	36.14
6547	NYSE	USM	Tue, May 22, 2018	36.96	37.51	36.89	36.98
6546	NYSE	USM	Mon, May 21, 2018	36.79	37.30	36.47	37.05
6545	NYSE	USM	Fri, May 18, 2018	36.52	37.14	36.44	36.62
6544	NYSE	USM	Thu, May 17, 2018	36.87	37.41	36.56	36.66
6543	NYSE	USM	Wed, May 16, 2018	37.05	37.13	36.63	36.86
6542	NYSE	USM	Tue, May 15, 2018	37.01	37.42	36.86	37.11
6541	NYSE	USM	Mon, May 14, 2018	37.38	37.57	36.88	37.26
6540	NYSE	USM	Fri, May 11, 2018	37.33	37.71	37.18	37.38
6539	NYSE	USM	Thu, May 10, 2018	37.19	37.52	37.17	37.33
6538	NYSE	USM	Wed, May 9, 2018	37.17	37.29	36.53	37.13
6537	NYSE	USM	Tue, May 8, 2018	37.08	37.38	36.41	37.01
6536	NYSE	USM	Mon, May 7, 2018	37.72	37.80	36.79	37.11
6535	NYSE	USM	Fri, May 4, 2018	37.25	37.79	37.11	37.59
6534	NYSE	USM	Thu, May 3, 2018	38.55	38.70	36.59	37.30
6533	NYSE	USM	Wed, May 2, 2018	35.25	38.68	34.45	38.47
6532	NYSE	USM	Tue, May 1, 2018	39.86	39.86	33.79	34.02
6531	NYSE	USM	Mon, Apr 30, 2018	41.41	41.41	39.09	39.57
6530	NYSE	USM	Fri, Apr 27, 2018	41.50	41.82	41.20	41.24
6529	NYSE	USM	Thu, Apr 26, 2018	41.50	41.50	41.03	41.34
6528	NYSE	USM	Wed, Apr 25, 2018	41.29	41.50	40.68	41.49
6527	NYSE	USM	Tue, Apr 24, 2018	41.19	41.50	41.06	41.29
6526	NYSE	USM	Mon, Apr 23, 2018	40.97	41.16	40.65	40.94
6525	NYSE	USM	Fri, Apr 20, 2018	40.90	41.44	40.78	40.98
6524	NYSE	USM	Thu, Apr 19, 2018	41.15	41.47	40.79	40.84
6523	NYSE	USM	Wed, Apr 18, 2018	41.26	41.50	41.04	41.35
6522	NYSE	USM	Tue, Apr 17, 2018	40.75	41.31	40.55	41.26
6521	NYSE	USM	Mon, Apr 16, 2018	40.13	40.62	39.81	40.45
6520	NYSE	USM	Fri, Apr 13, 2018	40.29	40.40	39.84	40.04
6519	NYSE	USM	Thu, Apr 12, 2018	40.40	40.41	39.98	40.11
6518	NYSE	USM	Wed, Apr 11, 2018	40.04	40.68	40.04	40.38
6517	NYSE	USM	Tue, Apr 10, 2018	40.02	41.11	40.02	40.31
6516	NYSE	USM	Mon, Apr 9, 2018	40.17	40.28	39.74	39.81
6515	NYSE	USM	Fri, Apr 6, 2018	40.36	40.90	39.61	39.89
6514	NYSE	USM	Thu, Apr 5, 2018	39.75	40.74	39.47	40.52
6513	NYSE	USM	Wed, Apr 4, 2018	38.57	39.81	38.50	39.75
6512	NYSE	USM	Tue, Apr 3, 2018	39.04	39.79	38.92	39.25
6511	NYSE	USM	Mon, Apr 2, 2018	39.87	40.20	38.67	38.83
6510	NYSE	USM	Thu, Mar 29, 2018	40.30	40.52	40.02	40.19
6509	NYSE	USM	Wed, Mar 28, 2018	39.76	40.76	39.76	40.15
6508	NYSE	USM	Tue, Mar 27, 2018	40.20	41.05	39.66	39.88
6507	NYSE	USM	Mon, Mar 26, 2018	40.20	40.20	39.37	40.00
6506	NYSE	USM	Fri, Mar 23, 2018	40.32	40.66	39.66	39.76
6505	NYSE	USM	Thu, Mar 22, 2018	40.61	41.41	40.12	40.20
6504	NYSE	USM	Wed, Mar 21, 2018	40.85	41.29	40.49	40.91
6503	NYSE	USM	Tue, Mar 20, 2018	40.22	40.85	39.02	40.74
6502	NYSE	USM	Mon, Mar 19, 2018	40.71	40.96	40.02	40.25
6501	NYSE	USM	Fri, Mar 16, 2018	39.86	40.71	39.49	40.64
6500	NYSE	USM	Thu, Mar 15, 2018	40.15	40.66	39.36	39.77
6499	NYSE	USM	Wed, Mar 14, 2018	39.37	40.20	39.09	40.14
6498	NYSE	USM	Tue, Mar 13, 2018	39.78	39.98	39.10	39.23
6497	NYSE	USM	Mon, Mar 12, 2018	40.38	40.40	38.91	39.56
6496	NYSE	USM	Fri, Mar 9, 2018	41.00	41.14	40.27	40.34
6495	NYSE	USM	Thu, Mar 8, 2018	40.68	40.99	40.13	40.72
6494	NYSE	USM	Wed, Mar 7, 2018	40.33	41.10	40.33	40.52
6493	NYSE	USM	Tue, Mar 6, 2018	40.11	41.19	39.01	40.88
6492	NYSE	USM	Mon, Mar 5, 2018	39.67	40.76	39.50	40.56
6491	NYSE	USM	Fri, Mar 2, 2018	39.15	39.89	38.73	39.85
6490	NYSE	USM	Thu, Mar 1, 2018	38.57	39.85	38.28	39.60
6489	NYSE	USM	Wed, Feb 28, 2018	37.21	39.03	37.21	38.59
6488	NYSE	USM	Tue, Feb 27, 2018	36.02	37.92	36.02	36.99
6487	NYSE	USM	Mon, Feb 26, 2018	36.81	36.98	35.67	35.82
6486	NYSE	USM	Fri, Feb 23, 2018	34.41	36.73	34.27	36.41
6485	NYSE	USM	Thu, Feb 22, 2018	33.22	33.32	32.60	32.76
6484	NYSE	USM	Wed, Feb 21, 2018	33.60	34.32	33.27	33.32
6483	NYSE	USM	Tue, Feb 20, 2018	34.30	34.44	33.53	33.61
6482	NYSE	USM	Fri, Feb 16, 2018	34.03	34.49	33.96	34.41
6481	NYSE	USM	Thu, Feb 15, 2018	33.43	34.18	32.56	34.08
6480	NYSE	USM	Wed, Feb 14, 2018	32.80	33.38	32.68	33.21
6479	NYSE	USM	Tue, Feb 13, 2018	33.08	33.08	32.56	32.94
6478	NYSE	USM	Mon, Feb 12, 2018	33.30	33.80	32.87	33.23
6477	NYSE	USM	Fri, Feb 9, 2018	33.28	33.41	32.06	33.08
6476	NYSE	USM	Thu, Feb 8, 2018	34.10	34.96	32.88	32.89
6475	NYSE	USM	Wed, Feb 7, 2018	33.98	34.65	33.81	34.19
6474	NYSE	USM	Tue, Feb 6, 2018	33.77	34.48	33.19	33.99
6473	NYSE	USM	Mon, Feb 5, 2018	35.50	35.53	34.27	34.47
6472	NYSE	USM	Fri, Feb 2, 2018	36.45	36.55	35.67	35.74
6471	NYSE	USM	Thu, Feb 1, 2018	36.24	36.86	35.70	36.68
6470	NYSE	USM	Wed, Jan 31, 2018	37.40	37.55	36.15	36.37
6469	NYSE	USM	Tue, Jan 30, 2018	36.01	37.45	36.01	37.33
6468	NYSE	USM	Mon, Jan 29, 2018	35.12	36.26	34.72	36.14
6467	NYSE	USM	Fri, Jan 26, 2018	35.08	35.31	34.80	35.25
6466	NYSE	USM	Thu, Jan 25, 2018	35.17	35.18	34.86	34.99
6465	NYSE	USM	Wed, Jan 24, 2018	35.27	35.52	35.01	35.05
6464	NYSE	USM	Tue, Jan 23, 2018	35.86	35.87	35.12	35.18
6463	NYSE	USM	Mon, Jan 22, 2018	35.61	35.86	35.15	35.84
6462	NYSE	USM	Fri, Jan 19, 2018	35.58	35.81	35.44	35.66
6461	NYSE	USM	Thu, Jan 18, 2018	35.89	35.89	35.53	35.57
6460	NYSE	USM	Wed, Jan 17, 2018	36.20	36.57	35.74	35.97
6459	NYSE	USM	Tue, Jan 16, 2018	37.15	37.15	36.01	36.05
6458	NYSE	USM	Fri, Jan 12, 2018	36.75	37.26	36.55	37.01
6457	NYSE	USM	Thu, Jan 11, 2018	36.15	36.80	36.11	36.78
6456	NYSE	USM	Wed, Jan 10, 2018	37.27	37.30	36.02	36.07
6455	NYSE	USM	Tue, Jan 9, 2018	37.56	37.86	37.32	37.53
6454	NYSE	USM	Mon, Jan 8, 2018	37.50	37.79	37.41	37.51
6453	NYSE	USM	Fri, Jan 5, 2018	37.73	37.88	37.56	37.68
6452	NYSE	USM	Thu, Jan 4, 2018	37.56	37.67	37.27	37.55
6451	NYSE	USM	Wed, Jan 3, 2018	37.21	37.87	37.08	37.46
6450	NYSE	USM	Tue, Jan 2, 2018	37.79	37.91	37.03	37.24
6449	NYSE	USM	Fri, Dec 29, 2017	38.16	38.28	37.56	37.63
6448	NYSE	USM	Thu, Dec 28, 2017	37.88	38.22	37.85	38.15
6447	NYSE	USM	Wed, Dec 27, 2017	37.40	38.26	37.40	37.82
6446	NYSE	USM	Tue, Dec 26, 2017	37.25	38.28	37.25	37.49
6445	NYSE	USM	Fri, Dec 22, 2017	36.40	37.52	36.24	37.36
6444	NYSE	USM	Thu, Dec 21, 2017	35.65	36.36	35.65	36.18
6443	NYSE	USM	Wed, Dec 20, 2017	35.13	35.82	34.65	35.58
6442	NYSE	USM	Tue, Dec 19, 2017	34.67	35.13	34.67	34.97
6441	NYSE	USM	Mon, Dec 18, 2017	34.84	35.19	34.53	34.64
6440	NYSE	USM	Fri, Dec 15, 2017	34.84	34.99	34.45	34.61
6439	NYSE	USM	Thu, Dec 14, 2017	35.46	35.46	34.70	34.74
6438	NYSE	USM	Wed, Dec 13, 2017	35.53	35.75	35.22	35.45
6437	NYSE	USM	Tue, Dec 12, 2017	35.85	35.96	35.48	35.51
6436	NYSE	USM	Mon, Dec 11, 2017	36.02	36.09	35.58	35.84
6435	NYSE	USM	Fri, Dec 8, 2017	35.80	36.10	35.43	36.00
6434	NYSE	USM	Thu, Dec 7, 2017	36.09	36.54	35.57	35.66
6433	NYSE	USM	Wed, Dec 6, 2017	37.57	37.58	36.18	36.24
6432	NYSE	USM	Tue, Dec 5, 2017	37.93	38.38	37.42	37.61
6431	NYSE	USM	Mon, Dec 4, 2017	38.18	38.57	37.68	37.95
6430	NYSE	USM	Fri, Dec 1, 2017	37.82	38.32	37.37	37.81
6429	NYSE	USM	Thu, Nov 30, 2017	37.92	38.43	37.43	37.84
6428	NYSE	USM	Wed, Nov 29, 2017	37.43	37.86	36.53	37.64
6427	NYSE	USM	Tue, Nov 28, 2017	37.28	37.61	37.18	37.45
6426	NYSE	USM	Mon, Nov 27, 2017	36.19	37.41	36.19	37.33
6425	NYSE	USM	Fri, Nov 24, 2017	36.30	36.30	35.79	36.20
6424	NYSE	USM	Wed, Nov 22, 2017	35.89	36.84	35.80	36.24
6423	NYSE	USM	Tue, Nov 21, 2017	35.64	36.30	35.58	35.90
6422	NYSE	USM	Mon, Nov 20, 2017	35.58	35.85	35.43	35.67
6421	NYSE	USM	Fri, Nov 17, 2017	34.68	35.98	34.62	35.66
6420	NYSE	USM	Thu, Nov 16, 2017	33.15	34.91	33.15	34.65
6419	NYSE	USM	Wed, Nov 15, 2017	33.42	33.42	32.86	33.04
6418	NYSE	USM	Tue, Nov 14, 2017	32.91	34.04	32.74	33.48
6417	NYSE	USM	Mon, Nov 13, 2017	34.00	34.00	32.57	32.95
6416	NYSE	USM	Fri, Nov 10, 2017	33.92	34.24	33.80	33.99
6415	NYSE	USM	Thu, Nov 9, 2017	32.39	34.78	32.29	33.85
6414	NYSE	USM	Wed, Nov 8, 2017	34.60	36.51	32.59	32.96
6413	NYSE	USM	Tue, Nov 7, 2017	35.53	35.59	34.64	35.15
6412	NYSE	USM	Mon, Nov 6, 2017	35.14	35.50	34.94	35.45
6411	NYSE	USM	Fri, Nov 3, 2017	35.58	35.62	34.43	35.20
6410	NYSE	USM	Thu, Nov 2, 2017	36.09	36.13	34.98	35.55
6409	NYSE	USM	Wed, Nov 1, 2017	36.75	36.97	35.82	36.18
6408	NYSE	USM	Tue, Oct 31, 2017	36.21	36.74	36.21	36.59
6407	NYSE	USM	Mon, Oct 30, 2017	36.67	36.72	35.90	36.13
6406	NYSE	USM	Fri, Oct 27, 2017	36.79	36.87	36.21	36.76
6405	NYSE	USM	Thu, Oct 26, 2017	36.45	36.98	36.39	36.78
6404	NYSE	USM	Wed, Oct 25, 2017	36.18	36.29	35.91	36.24
6403	NYSE	USM	Tue, Oct 24, 2017	36.44	36.58	36.27	36.36
6402	NYSE	USM	Mon, Oct 23, 2017	36.63	37.15	36.30	36.45
6401	NYSE	USM	Fri, Oct 20, 2017	37.18	37.36	36.69	36.78
6400	NYSE	USM	Thu, Oct 19, 2017	36.70	37.39	36.69	36.98
6399	NYSE	USM	Wed, Oct 18, 2017	36.28	36.82	35.95	36.72
6398	NYSE	USM	Tue, Oct 17, 2017	36.51	36.68	35.66	36.34
6397	NYSE	USM	Mon, Oct 16, 2017	36.61	36.99	36.31	36.43
6396	NYSE	USM	Fri, Oct 13, 2017	37.20	37.20	36.46	36.55
6395	NYSE	USM	Thu, Oct 12, 2017	37.23	37.23	36.38	36.95
6394	NYSE	USM	Wed, Oct 11, 2017	37.00	37.57	36.95	37.39
6393	NYSE	USM	Tue, Oct 10, 2017	36.84	37.30	36.45	37.11
6392	NYSE	USM	Mon, Oct 9, 2017	36.86	37.36	36.43	36.63
6391	NYSE	USM	Fri, Oct 6, 2017	36.84	37.07	36.34	36.92
6390	NYSE	USM	Thu, Oct 5, 2017	37.56	38.26	36.99	37.02
6389	NYSE	USM	Wed, Oct 4, 2017	36.32	38.01	36.27	37.59
6388	NYSE	USM	Tue, Oct 3, 2017	35.34	36.44	35.34	36.24
6387	NYSE	USM	Mon, Oct 2, 2017	35.43	35.64	35.07	35.31
6386	NYSE	USM	Fri, Sep 29, 2017	35.80	35.80	35.19	35.40
6385	NYSE	USM	Thu, Sep 28, 2017	35.59	35.92	35.46	35.75
6384	NYSE	USM	Wed, Sep 27, 2017	35.77	36.09	35.28	35.70
6383	NYSE	USM	Tue, Sep 26, 2017	35.70	36.25	35.40	35.79
6382	NYSE	USM	Mon, Sep 25, 2017	35.66	35.98	35.35	35.76
6381	NYSE	USM	Fri, Sep 22, 2017	35.72	35.99	35.54	35.66
6380	NYSE	USM	Thu, Sep 21, 2017	35.78	35.90	35.05	35.52
6379	NYSE	USM	Wed, Sep 20, 2017	35.82	36.16	35.46	35.80
6378	NYSE	USM	Tue, Sep 19, 2017	35.29	36.12	35.20	35.73
6377	NYSE	USM	Mon, Sep 18, 2017	34.98	35.41	34.76	35.23
6376	NYSE	USM	Fri, Sep 15, 2017	34.58	34.96	34.42	34.91
6375	NYSE	USM	Thu, Sep 14, 2017	35.08	35.08	34.32	34.60
6374	NYSE	USM	Wed, Sep 13, 2017	35.52	35.70	34.95	35.02
6373	NYSE	USM	Tue, Sep 12, 2017	34.90	35.88	34.90	35.52
6372	NYSE	USM	Mon, Sep 11, 2017	35.39	35.52	34.65	34.78
6371	NYSE	USM	Fri, Sep 8, 2017	35.24	35.59	34.30	35.10
6370	NYSE	USM	Thu, Sep 7, 2017	37.11	37.11	35.02	35.33
6369	NYSE	USM	Wed, Sep 6, 2017	39.07	39.07	36.97	37.03
6368	NYSE	USM	Tue, Sep 5, 2017	39.37	39.55	38.56	38.85
6367	NYSE	USM	Fri, Sep 1, 2017	38.79	39.54	38.74	39.49
6366	NYSE	USM	Thu, Aug 31, 2017	38.45	39.08	38.30	38.68
6365	NYSE	USM	Wed, Aug 30, 2017	38.55	38.72	38.28	38.32
6364	NYSE	USM	Tue, Aug 29, 2017	38.66	38.93	38.45	38.55
6363	NYSE	USM	Mon, Aug 28, 2017	39.34	39.34	38.93	39.11
6362	NYSE	USM	Fri, Aug 25, 2017	39.04	39.39	38.95	39.19
6361	NYSE	USM	Thu, Aug 24, 2017	39.05	39.19	38.80	38.88
6360	NYSE	USM	Wed, Aug 23, 2017	38.21	38.89	38.21	38.87
6359	NYSE	USM	Tue, Aug 22, 2017	37.97	38.45	37.97	38.38
6358	NYSE	USM	Mon, Aug 21, 2017	38.03	38.19	37.83	37.90
6357	NYSE	USM	Fri, Aug 18, 2017	38.02	38.40	37.43	38.01
6356	NYSE	USM	Thu, Aug 17, 2017	38.65	38.93	38.01	38.08
6355	NYSE	USM	Wed, Aug 16, 2017	38.67	38.93	38.43	38.75
6354	NYSE	USM	Tue, Aug 15, 2017	39.25	39.25	38.44	38.64
6353	NYSE	USM	Mon, Aug 14, 2017	39.09	39.42	38.89	39.16
6352	NYSE	USM	Fri, Aug 11, 2017	38.25	39.28	37.58	38.80
6351	NYSE	USM	Thu, Aug 10, 2017	39.83	39.83	38.71	38.80
6350	NYSE	USM	Wed, Aug 9, 2017	40.39	40.82	39.85	40.04
6349	NYSE	USM	Tue, Aug 8, 2017	40.47	40.84	40.19	40.60
6348	NYSE	USM	Mon, Aug 7, 2017	39.91	40.79	39.72	40.58
6347	NYSE	USM	Fri, Aug 4, 2017	38.30	39.97	37.12	39.78
6346	NYSE	USM	Thu, Aug 3, 2017	38.62	38.88	37.99	38.67
6345	NYSE	USM	Wed, Aug 2, 2017	38.48	38.65	37.90	38.61
6344	NYSE	USM	Tue, Aug 1, 2017	38.22	38.77	38.03	38.47
6343	NYSE	USM	Mon, Jul 31, 2017	38.22	38.22	37.43	37.88
6342	NYSE	USM	Fri, Jul 28, 2017	38.29	39.19	37.89	38.06
6341	NYSE	USM	Thu, Jul 27, 2017	38.27	38.75	37.89	38.42
6340	NYSE	USM	Wed, Jul 26, 2017	38.79	38.79	38.00	38.10
6339	NYSE	USM	Tue, Jul 25, 2017	38.18	39.31	38.14	38.75
6338	NYSE	USM	Mon, Jul 24, 2017	38.67	38.67	37.81	37.85
6337	NYSE	USM	Fri, Jul 21, 2017	38.47	38.72	38.13	38.66
6336	NYSE	USM	Thu, Jul 20, 2017	38.60	38.93	38.34	38.40
6335	NYSE	USM	Wed, Jul 19, 2017	38.27	38.70	38.13	38.49
6334	NYSE	USM	Tue, Jul 18, 2017	38.18	38.32	37.68	38.19
6333	NYSE	USM	Mon, Jul 17, 2017	37.79	38.85	37.79	38.18
6332	NYSE	USM	Fri, Jul 14, 2017	37.31	37.86	37.15	37.75
6331	NYSE	USM	Thu, Jul 13, 2017	37.13	37.39	36.84	37.18
6330	NYSE	USM	Wed, Jul 12, 2017	37.34	38.08	37.14	37.17
6329	NYSE	USM	Tue, Jul 11, 2017	37.74	37.96	36.99	37.02
6328	NYSE	USM	Mon, Jul 10, 2017	37.59	38.35	37.39	37.73
6327	NYSE	USM	Fri, Jul 7, 2017	37.77	38.63	37.47	37.59
6326	NYSE	USM	Thu, Jul 6, 2017	37.63	37.89	37.32	37.56
6325	NYSE	USM	Wed, Jul 5, 2017	38.78	38.78	37.70	37.87
6324	NYSE	USM	Mon, Jul 3, 2017	38.54	39.10	38.43	38.88
6323	NYSE	USM	Fri, Jun 30, 2017	38.55	38.93	37.89	38.32
6322	NYSE	USM	Thu, Jun 29, 2017	39.24	39.24	37.92	38.41
6321	NYSE	USM	Wed, Jun 28, 2017	38.34	39.39	38.21	39.23
6320	NYSE	USM	Tue, Jun 27, 2017	38.61	39.07	38.09	38.12
6319	NYSE	USM	Mon, Jun 26, 2017	37.99	38.72	37.95	38.58
6318	NYSE	USM	Fri, Jun 23, 2017	37.62	38.08	37.32	37.79
6317	NYSE	USM	Thu, Jun 22, 2017	37.34	38.08	37.23	37.62
6316	NYSE	USM	Wed, Jun 21, 2017	38.11	38.14	37.23	37.37
6315	NYSE	USM	Tue, Jun 20, 2017	38.40	38.42	37.72	38.02
6314	NYSE	USM	Mon, Jun 19, 2017	38.77	38.77	38.32	38.63
6313	NYSE	USM	Fri, Jun 16, 2017	38.55	39.65	38.23	38.85
6312	NYSE	USM	Thu, Jun 15, 2017	38.75	39.16	38.33	38.52
6311	NYSE	USM	Wed, Jun 14, 2017	39.42	40.14	38.93	39.20
6310	NYSE	USM	Tue, Jun 13, 2017	40.14	40.14	39.20	39.34
6309	NYSE	USM	Mon, Jun 12, 2017	39.57	40.33	39.57	40.20
6308	NYSE	USM	Fri, Jun 9, 2017	40.06	40.48	39.36	39.55
6307	NYSE	USM	Thu, Jun 8, 2017	40.03	40.45	39.37	40.16
6306	NYSE	USM	Wed, Jun 7, 2017	40.33	40.67	40.15	40.24
6305	NYSE	USM	Tue, Jun 6, 2017	40.49	40.80	40.43	40.53
6304	NYSE	USM	Mon, Jun 5, 2017	40.45	40.84	40.42	40.62
6303	NYSE	USM	Fri, Jun 2, 2017	40.35	40.87	39.68	40.53
6302	NYSE	USM	Thu, Jun 1, 2017	39.84	40.47	39.82	40.42
6301	NYSE	USM	Wed, May 31, 2017	39.40	39.98	39.31	39.96
6300	NYSE	USM	Tue, May 30, 2017	38.83	39.47	38.63	39.35
6299	NYSE	USM	Fri, May 26, 2017	39.37	39.93	39.17	39.17
6298	NYSE	USM	Thu, May 25, 2017	39.35	40.00	39.26	39.57
6297	NYSE	USM	Wed, May 24, 2017	38.75	39.39	38.48	39.26
6296	NYSE	USM	Tue, May 23, 2017	38.89	39.54	38.67	38.76
6295	NYSE	USM	Mon, May 22, 2017	38.77	39.13	38.36	38.80
6294	NYSE	USM	Fri, May 19, 2017	38.16	39.01	38.16	38.75
6293	NYSE	USM	Thu, May 18, 2017	37.94	38.32	37.52	38.10
6292	NYSE	USM	Wed, May 17, 2017	38.44	38.64	37.94	38.02
6291	NYSE	USM	Tue, May 16, 2017	39.24	39.43	38.90	38.91
6290	NYSE	USM	Mon, May 15, 2017	39.26	39.70	39.01	39.32
6289	NYSE	USM	Fri, May 12, 2017	38.48	39.31	38.23	39.27
6288	NYSE	USM	Thu, May 11, 2017	38.88	38.94	38.10	38.31
6287	NYSE	USM	Wed, May 10, 2017	38.95	39.33	38.66	38.76
6286	NYSE	USM	Tue, May 9, 2017	39.10	39.10	38.52	38.81
6285	NYSE	USM	Mon, May 8, 2017	39.53	39.79	38.58	38.93
6284	NYSE	USM	Fri, May 5, 2017	37.25	40.34	37.25	40.00
6283	NYSE	USM	Thu, May 4, 2017	37.23	37.23	36.03	36.91
6282	NYSE	USM	Wed, May 3, 2017	38.99	38.99	37.22	37.25
6281	NYSE	USM	Tue, May 2, 2017	38.70	39.14	38.16	39.09
6280	NYSE	USM	Mon, May 1, 2017	39.29	39.29	38.39	38.65
6279	NYSE	USM	Fri, Apr 28, 2017	39.19	39.51	38.90	39.18
6278	NYSE	USM	Thu, Apr 27, 2017	39.43	39.60	39.04	39.17
6277	NYSE	USM	Wed, Apr 26, 2017	39.11	39.75	38.89	39.43
6276	NYSE	USM	Tue, Apr 25, 2017	38.85	39.51	38.56	39.00
6275	NYSE	USM	Mon, Apr 24, 2017	37.92	39.05	37.90	38.91
6274	NYSE	USM	Fri, Apr 21, 2017	37.80	37.81	37.41	37.77
6273	NYSE	USM	Thu, Apr 20, 2017	37.80	38.20	37.46	37.93
6272	NYSE	USM	Wed, Apr 19, 2017	37.95	38.33	37.52	37.83
6271	NYSE	USM	Tue, Apr 18, 2017	37.70	38.05	37.42	37.85
6270	NYSE	USM	Mon, Apr 17, 2017	37.57	38.25	37.56	38.05
6269	NYSE	USM	Thu, Apr 13, 2017	38.21	38.41	37.43	37.47
6268	NYSE	USM	Wed, Apr 12, 2017	38.11	38.45	38.02	38.27
6267	NYSE	USM	Tue, Apr 11, 2017	38.09	38.40	37.78	38.26
6266	NYSE	USM	Mon, Apr 10, 2017	37.76	38.89	37.76	38.17
6265	NYSE	USM	Fri, Apr 7, 2017	37.42	37.80	37.28	37.56
6264	NYSE	USM	Thu, Apr 6, 2017	37.35	37.63	36.92	37.47
6263	NYSE	USM	Wed, Apr 5, 2017	37.49	37.97	37.18	37.31
6262	NYSE	USM	Tue, Apr 4, 2017	36.65	37.51	36.65	37.36
6261	NYSE	USM	Mon, Apr 3, 2017	37.38	37.38	36.44	36.92
6260	NYSE	USM	Fri, Mar 31, 2017	37.58	37.78	37.17	37.33
6259	NYSE	USM	Thu, Mar 30, 2017	37.05	37.61	36.76	37.51
6258	NYSE	USM	Wed, Mar 29, 2017	36.83	37.10	36.69	37.06
6257	NYSE	USM	Tue, Mar 28, 2017	36.33	37.01	36.13	36.81
6256	NYSE	USM	Mon, Mar 27, 2017	36.53	37.21	35.94	36.24
6255	NYSE	USM	Fri, Mar 24, 2017	36.68	37.00	36.58	36.78
6254	NYSE	USM	Thu, Mar 23, 2017	36.49	37.05	36.17	36.62
6253	NYSE	USM	Wed, Mar 22, 2017	37.28	37.40	36.35	36.43
6252	NYSE	USM	Tue, Mar 21, 2017	37.53	37.59	36.59	37.27
6251	NYSE	USM	Mon, Mar 20, 2017	37.32	37.50	36.54	37.27
6250	NYSE	USM	Fri, Mar 17, 2017	37.13	37.40	36.89	37.15
6249	NYSE	USM	Thu, Mar 16, 2017	37.02	37.36	36.79	37.07
6248	NYSE	USM	Wed, Mar 15, 2017	36.44	37.16	36.30	36.96
6247	NYSE	USM	Tue, Mar 14, 2017	36.46	36.66	36.02	36.30
6246	NYSE	USM	Mon, Mar 13, 2017	35.98	36.48	35.93	36.42
6245	NYSE	USM	Fri, Mar 10, 2017	36.20	36.50	35.80	35.99
6244	NYSE	USM	Thu, Mar 9, 2017	35.92	36.26	35.81	36.02
6243	NYSE	USM	Wed, Mar 8, 2017	36.34	36.35	35.53	35.82
6242	NYSE	USM	Tue, Mar 7, 2017	36.33	37.00	36.01	36.30
6241	NYSE	USM	Mon, Mar 6, 2017	36.30	36.71	35.71	36.50
6240	NYSE	USM	Fri, Mar 3, 2017	36.62	36.64	36.14	36.43
6239	NYSE	USM	Thu, Mar 2, 2017	37.65	37.67	36.74	36.85
6238	NYSE	USM	Wed, Mar 1, 2017	37.17	38.07	37.17	37.82
6237	NYSE	USM	Tue, Feb 28, 2017	39.37	39.37	37.26	37.39
6236	NYSE	USM	Mon, Feb 27, 2017	40.18	40.18	38.67	39.05
6235	NYSE	USM	Fri, Feb 24, 2017	43.94	44.59	40.83	40.90
6234	NYSE	USM	Thu, Feb 23, 2017	45.25	45.75	44.80	44.84
6233	NYSE	USM	Wed, Feb 22, 2017	44.80	45.28	44.52	45.21
6232	NYSE	USM	Tue, Feb 21, 2017	44.38	44.71	44.03	44.63
6231	NYSE	USM	Fri, Feb 17, 2017	43.32	44.39	42.95	44.24
6230	NYSE	USM	Thu, Feb 16, 2017	43.27	43.76	43.27	43.62
6229	NYSE	USM	Wed, Feb 15, 2017	43.16	43.42	43.02	43.30
6228	NYSE	USM	Tue, Feb 14, 2017	43.27	43.40	42.91	43.40
6227	NYSE	USM	Mon, Feb 13, 2017	43.20	43.56	42.96	43.50
6226	NYSE	USM	Fri, Feb 10, 2017	42.72	43.44	42.34	43.41
6225	NYSE	USM	Thu, Feb 9, 2017	42.31	42.69	42.03	42.61
6224	NYSE	USM	Wed, Feb 8, 2017	41.97	42.42	41.72	42.31
6223	NYSE	USM	Tue, Feb 7, 2017	42.20	42.20	41.48	41.88
6222	NYSE	USM	Mon, Feb 6, 2017	43.25	43.25	41.92	41.94
6221	NYSE	USM	Fri, Feb 3, 2017	42.94	43.37	42.62	43.18
6220	NYSE	USM	Thu, Feb 2, 2017	42.77	42.82	41.95	42.73
6219	NYSE	USM	Wed, Feb 1, 2017	44.88	45.24	42.34	42.67
6218	NYSE	USM	Tue, Jan 31, 2017	44.96	45.25	44.52	44.59
6217	NYSE	USM	Mon, Jan 30, 2017	45.25	45.25	44.24	44.90
6216	NYSE	USM	Fri, Jan 27, 2017	44.88	45.30	44.50	45.20
6215	NYSE	USM	Thu, Jan 26, 2017	44.30	44.86	44.21	44.79
6214	NYSE	USM	Wed, Jan 25, 2017	44.26	44.45	43.63	44.33
6213	NYSE	USM	Tue, Jan 24, 2017	44.62	44.62	43.75	44.18
6212	NYSE	USM	Mon, Jan 23, 2017	44.65	45.11	44.31	44.48
6211	NYSE	USM	Fri, Jan 20, 2017	45.30	45.59	44.43	44.51
6210	NYSE	USM	Thu, Jan 19, 2017	44.65	45.17	44.35	44.92
6209	NYSE	USM	Wed, Jan 18, 2017	44.47	44.60	43.44	44.54
6208	NYSE	USM	Tue, Jan 17, 2017	44.16	44.75	43.90	44.18
6207	NYSE	USM	Fri, Jan 13, 2017	44.75	44.75	44.02	44.48
6206	NYSE	USM	Thu, Jan 12, 2017	44.48	44.62	43.74	44.58
6205	NYSE	USM	Wed, Jan 11, 2017	44.67	44.87	43.84	44.38
6204	NYSE	USM	Tue, Jan 10, 2017	44.67	44.77	44.25	44.67
6203	NYSE	USM	Mon, Jan 9, 2017	45.27	45.27	44.25	44.77
6202	NYSE	USM	Fri, Jan 6, 2017	45.48	45.79	44.98	45.18
6201	NYSE	USM	Thu, Jan 5, 2017	45.77	46.01	45.30	45.53
6200	NYSE	USM	Wed, Jan 4, 2017	45.25	46.01	45.24	45.63
6199	NYSE	USM	Tue, Jan 3, 2017	43.68	46.00	43.61	45.67
6198	NYSE	USM	Fri, Dec 30, 2016	44.24	44.49	43.61	43.72
6197	NYSE	USM	Thu, Dec 29, 2016	43.74	44.59	43.64	44.30
6196	NYSE	USM	Wed, Dec 28, 2016	44.20	44.29	43.23	43.73
6195	NYSE	USM	Tue, Dec 27, 2016	44.00	44.82	43.41	44.30
6194	NYSE	USM	Fri, Dec 23, 2016	43.40	44.00	43.22	43.91
6193	NYSE	USM	Thu, Dec 22, 2016	43.00	43.54	42.60	43.40
6192	NYSE	USM	Wed, Dec 21, 2016	43.22	43.73	42.76	43.12
6191	NYSE	USM	Tue, Dec 20, 2016	43.73	43.73	42.54	43.10
6190	NYSE	USM	Mon, Dec 19, 2016	42.87	43.80	42.60	43.52
6189	NYSE	USM	Fri, Dec 16, 2016	42.84	43.00	42.47	42.80
6188	NYSE	USM	Thu, Dec 15, 2016	43.71	43.71	42.56	43.06
6187	NYSE	USM	Wed, Dec 14, 2016	42.00	44.22	41.57	43.52
6186	NYSE	USM	Tue, Dec 13, 2016	41.48	41.65	41.28	41.48
6185	NYSE	USM	Mon, Dec 12, 2016	41.51	41.64	41.27	41.44
6184	NYSE	USM	Fri, Dec 9, 2016	41.68	41.92	41.05	41.66
6183	NYSE	USM	Thu, Dec 8, 2016	41.00	42.04	40.48	41.76
6182	NYSE	USM	Wed, Dec 7, 2016	40.12	41.48	40.12	41.06
6181	NYSE	USM	Tue, Dec 6, 2016	39.93	40.52	39.63	40.22
6180	NYSE	USM	Mon, Dec 5, 2016	39.05	39.75	39.05	39.73
6179	NYSE	USM	Fri, Dec 2, 2016	37.67	39.18	37.65	39.17
6178	NYSE	USM	Thu, Dec 1, 2016	37.65	37.98	37.42	37.83
6177	NYSE	USM	Wed, Nov 30, 2016	37.89	37.99	37.49	37.63
6176	NYSE	USM	Tue, Nov 29, 2016	37.56	37.89	37.44	37.70
6175	NYSE	USM	Mon, Nov 28, 2016	37.28	37.86	37.03	37.64
6174	NYSE	USM	Fri, Nov 25, 2016	37.33	37.55	37.20	37.27
6173	NYSE	USM	Wed, Nov 23, 2016	36.37	37.54	36.36	37.47
6172	NYSE	USM	Tue, Nov 22, 2016	36.57	37.05	35.82	36.58
6171	NYSE	USM	Mon, Nov 21, 2016	35.42	36.46	35.41	36.42
6170	NYSE	USM	Fri, Nov 18, 2016	35.18	35.49	34.92	35.13
6169	NYSE	USM	Thu, Nov 17, 2016	34.68	35.51	34.68	35.14
6168	NYSE	USM	Wed, Nov 16, 2016	34.24	34.68	33.98	34.37
6167	NYSE	USM	Tue, Nov 15, 2016	34.09	34.36	33.39	34.27
6166	NYSE	USM	Mon, Nov 14, 2016	34.60	34.82	33.59	33.97
6165	NYSE	USM	Fri, Nov 11, 2016	34.07	34.68	33.72	34.44
6164	NYSE	USM	Thu, Nov 10, 2016	35.15	35.40	33.30	34.19
6163	NYSE	USM	Wed, Nov 9, 2016	34.35	35.36	34.29	35.13
6162	NYSE	USM	Tue, Nov 8, 2016	34.49	35.10	34.17	34.81
6161	NYSE	USM	Mon, Nov 7, 2016	34.57	34.98	33.84	34.67
6160	NYSE	USM	Fri, Nov 4, 2016	34.33	35.40	33.71	34.44
6159	NYSE	USM	Thu, Nov 3, 2016	33.97	34.33	33.88	34.14
6158	NYSE	USM	Wed, Nov 2, 2016	34.61	34.84	33.43	34.03
6157	NYSE	USM	Tue, Nov 1, 2016	35.22	35.22	34.55	34.68
6156	NYSE	USM	Mon, Oct 31, 2016	35.01	35.39	34.93	35.05
6155	NYSE	USM	Fri, Oct 28, 2016	35.94	36.29	34.82	34.94
6154	NYSE	USM	Thu, Oct 27, 2016	35.42	36.02	35.06	35.99
6153	NYSE	USM	Wed, Oct 26, 2016	35.70	35.84	35.17	35.25
6152	NYSE	USM	Tue, Oct 25, 2016	36.79	36.89	35.69	35.80
6151	NYSE	USM	Mon, Oct 24, 2016	35.93	36.69	35.93	36.65
6150	NYSE	USM	Fri, Oct 21, 2016	36.22	36.22	35.52	35.72
6149	NYSE	USM	Thu, Oct 20, 2016	36.52	36.53	36.00	36.19
6148	NYSE	USM	Wed, Oct 19, 2016	36.41	36.72	36.14	36.43
6147	NYSE	USM	Tue, Oct 18, 2016	36.57	36.57	36.25	36.42
6146	NYSE	USM	Mon, Oct 17, 2016	36.17	36.49	35.73	36.12
6145	NYSE	USM	Fri, Oct 14, 2016	36.22	36.59	35.39	36.11
6144	NYSE	USM	Thu, Oct 13, 2016	36.13	36.26	35.62	35.96
6143	NYSE	USM	Wed, Oct 12, 2016	36.12	36.87	35.89	36.27
6142	NYSE	USM	Tue, Oct 11, 2016	36.19	36.42	35.57	36.01
6141	NYSE	USM	Mon, Oct 10, 2016	35.60	36.42	35.29	36.38
6140	NYSE	USM	Fri, Oct 7, 2016	35.83	36.35	35.11	35.39
6139	NYSE	USM	Thu, Oct 6, 2016	36.00	36.37	35.41	35.81
6138	NYSE	USM	Wed, Oct 5, 2016	36.36	36.36	35.88	35.99
6137	NYSE	USM	Tue, Oct 4, 2016	36.15	36.73	35.82	36.23
6136	NYSE	USM	Mon, Oct 3, 2016	36.20	36.45	36.07	36.30
6135	NYSE	USM	Fri, Sep 30, 2016	36.87	36.87	36.30	36.34
6134	NYSE	USM	Thu, Sep 29, 2016	37.15	37.27	36.73	36.76
6133	NYSE	USM	Wed, Sep 28, 2016	36.43	37.28	36.24	37.25
6132	NYSE	USM	Tue, Sep 27, 2016	36.52	37.38	36.31	36.38
6131	NYSE	USM	Mon, Sep 26, 2016	36.31	36.96	36.10	36.63
6130	NYSE	USM	Fri, Sep 23, 2016	36.81	36.85	36.27	36.49
6129	NYSE	USM	Thu, Sep 22, 2016	36.79	37.16	36.38	36.91
6128	NYSE	USM	Wed, Sep 21, 2016	36.15	36.68	35.86	36.61
6127	NYSE	USM	Tue, Sep 20, 2016	36.82	37.63	35.99	36.04
6126	NYSE	USM	Mon, Sep 19, 2016	37.11	37.30	36.28	36.53
6125	NYSE	USM	Fri, Sep 16, 2016	36.63	37.04	36.38	36.88
6124	NYSE	USM	Thu, Sep 15, 2016	36.20	36.99	36.20	36.98
6123	NYSE	USM	Wed, Sep 14, 2016	36.40	36.62	35.99	36.32
6122	NYSE	USM	Tue, Sep 13, 2016	36.86	36.89	35.98	36.42
6121	NYSE	USM	Mon, Sep 12, 2016	36.00	37.47	36.00	37.24
6120	NYSE	USM	Fri, Sep 9, 2016	37.50	37.50	36.00	36.02
6119	NYSE	USM	Thu, Sep 8, 2016	37.95	38.18	37.45	37.72
6118	NYSE	USM	Wed, Sep 7, 2016	37.28	38.07	37.28	38.04
6117	NYSE	USM	Tue, Sep 6, 2016	37.54	37.60	37.21	37.27
6116	NYSE	USM	Fri, Sep 2, 2016	37.18	37.82	37.13	37.59
6115	NYSE	USM	Thu, Sep 1, 2016	37.24	37.58	36.33	37.13
6114	NYSE	USM	Wed, Aug 31, 2016	37.54	37.54	36.97	37.22
6113	NYSE	USM	Tue, Aug 30, 2016	37.82	37.94	37.29	37.39
6112	NYSE	USM	Mon, Aug 29, 2016	37.11	37.77	37.11	37.65
6111	NYSE	USM	Fri, Aug 26, 2016	38.08	38.30	37.19	37.26
6110	NYSE	USM	Thu, Aug 25, 2016	37.51	38.30	37.40	38.00
6109	NYSE	USM	Wed, Aug 24, 2016	37.80	37.94	37.35	37.47
6108	NYSE	USM	Tue, Aug 23, 2016	37.61	38.32	37.61	37.69
6107	NYSE	USM	Mon, Aug 22, 2016	37.40	38.27	37.22	37.52
6106	NYSE	USM	Fri, Aug 19, 2016	38.01	38.07	37.39	37.90
6105	NYSE	USM	Thu, Aug 18, 2016	37.95	38.38	37.68	38.27
6104	NYSE	USM	Wed, Aug 17, 2016	38.21	38.21	37.48	38.07
6103	NYSE	USM	Tue, Aug 16, 2016	38.61	38.78	38.02	38.02
6102	NYSE	USM	Mon, Aug 15, 2016	38.69	39.40	38.52	38.75
6101	NYSE	USM	Fri, Aug 12, 2016	39.31	39.31	38.53	38.74
6100	NYSE	USM	Thu, Aug 11, 2016	39.81	39.81	39.11	39.32
6099	NYSE	USM	Wed, Aug 10, 2016	39.42	39.70	39.07	39.60
6098	NYSE	USM	Tue, Aug 9, 2016	39.59	39.74	39.24	39.57
6097	NYSE	USM	Mon, Aug 8, 2016	39.92	40.04	39.03	39.37
6096	NYSE	USM	Fri, Aug 5, 2016	39.65	41.68	39.46	40.13
6095	NYSE	USM	Thu, Aug 4, 2016	39.45	39.46	38.88	39.29
6094	NYSE	USM	Wed, Aug 3, 2016	39.07	39.51	38.85	39.44
6093	NYSE	USM	Tue, Aug 2, 2016	39.66	39.66	38.82	39.20
6092	NYSE	USM	Mon, Aug 1, 2016	40.34	40.39	39.56	39.91
6091	NYSE	USM	Fri, Jul 29, 2016	40.12	40.47	39.66	40.45
6090	NYSE	USM	Thu, Jul 28, 2016	40.29	40.29	39.67	40.16
6089	NYSE	USM	Wed, Jul 27, 2016	40.72	41.73	40.10	40.26
6088	NYSE	USM	Tue, Jul 26, 2016	40.87	41.16	40.54	40.65
6087	NYSE	USM	Mon, Jul 25, 2016	40.92	41.60	40.91	41.04
6086	NYSE	USM	Fri, Jul 22, 2016	39.64	41.26	39.64	41.05
6085	NYSE	USM	Thu, Jul 21, 2016	40.18	41.00	39.32	39.57
6084	NYSE	USM	Wed, Jul 20, 2016	40.29	40.42	39.94	40.35
6083	NYSE	USM	Tue, Jul 19, 2016	40.49	40.99	40.12	40.20
6082	NYSE	USM	Mon, Jul 18, 2016	41.21	41.21	40.27	40.72
6081	NYSE	USM	Fri, Jul 15, 2016	41.20	41.46	41.07	41.38
6080	NYSE	USM	Thu, Jul 14, 2016	41.25	41.65	41.09	41.26
6079	NYSE	USM	Wed, Jul 13, 2016	40.44	41.66	40.32	41.08
6078	NYSE	USM	Tue, Jul 12, 2016	40.00	40.96	40.00	40.64
6077	NYSE	USM	Mon, Jul 11, 2016	39.37	39.97	39.09	39.97
6076	NYSE	USM	Fri, Jul 8, 2016	38.70	39.39	38.39	39.37
6075	NYSE	USM	Thu, Jul 7, 2016	38.37	38.99	38.25	38.44
6074	NYSE	USM	Wed, Jul 6, 2016	38.66	38.79	38.14	38.43
6073	NYSE	USM	Tue, Jul 5, 2016	39.16	39.27	38.52	38.84
6072	NYSE	USM	Fri, Jul 1, 2016	39.25	39.53	38.13	39.48
6071	NYSE	USM	Thu, Jun 30, 2016	38.27	39.31	38.04	39.27
6070	NYSE	USM	Wed, Jun 29, 2016	38.00	38.46	38.00	38.33
6069	NYSE	USM	Tue, Jun 28, 2016	37.37	38.01	37.37	37.82
6068	NYSE	USM	Mon, Jun 27, 2016	37.17	37.66	36.72	37.02
6067	NYSE	USM	Fri, Jun 24, 2016	37.60	38.91	37.28	37.57
6066	NYSE	USM	Thu, Jun 23, 2016	38.26	39.31	38.26	39.12
6065	NYSE	USM	Wed, Jun 22, 2016	38.92	39.47	38.10	38.23
6064	NYSE	USM	Tue, Jun 21, 2016	38.33	39.11	37.83	38.90
6063	NYSE	USM	Mon, Jun 20, 2016	38.00	38.61	37.04	38.09
6062	NYSE	USM	Fri, Jun 17, 2016	37.74	37.93	37.23	37.74
6061	NYSE	USM	Thu, Jun 16, 2016	37.74	38.02	37.09	37.96
6060	NYSE	USM	Wed, Jun 15, 2016	37.92	38.28	37.50	37.57
6059	NYSE	USM	Tue, Jun 14, 2016	37.09	38.00	37.09	37.67
6058	NYSE	USM	Mon, Jun 13, 2016	36.90	37.35	36.40	37.17
6057	NYSE	USM	Fri, Jun 10, 2016	37.83	37.88	36.85	36.91
6056	NYSE	USM	Thu, Jun 9, 2016	38.27	38.87	37.50	37.91
6055	NYSE	USM	Wed, Jun 8, 2016	38.40	38.98	37.87	38.15
6054	NYSE	USM	Tue, Jun 7, 2016	38.19	38.73	37.40	38.44
6053	NYSE	USM	Mon, Jun 6, 2016	37.60	38.46	37.24	37.97
6052	NYSE	USM	Fri, Jun 3, 2016	37.50	37.70	37.00	37.61
6051	NYSE	USM	Thu, Jun 2, 2016	37.06	37.56	36.16	37.50
6050	NYSE	USM	Wed, Jun 1, 2016	37.62	37.79	36.62	37.18
6049	NYSE	USM	Tue, May 31, 2016	37.97	38.27	37.35	37.78
6048	NYSE	USM	Fri, May 27, 2016	37.61	38.11	37.61	37.63
6047	NYSE	USM	Thu, May 26, 2016	36.91	37.85	36.00	37.74
6046	NYSE	USM	Wed, May 25, 2016	36.56	37.21	36.21	36.91
6045	NYSE	USM	Tue, May 24, 2016	36.63	36.73	35.83	36.27
6044	NYSE	USM	Mon, May 23, 2016	35.80	36.96	35.70	36.46
6043	NYSE	USM	Fri, May 20, 2016	36.59	36.88	35.90	36.36
6042	NYSE	USM	Thu, May 19, 2016	36.35	36.54	35.94	36.42
6041	NYSE	USM	Wed, May 18, 2016	36.62	37.09	36.25	36.47
6040	NYSE	USM	Tue, May 17, 2016	37.49	37.81	36.56	36.73
6039	NYSE	USM	Mon, May 16, 2016	37.73	38.00	36.94	37.46
6038	NYSE	USM	Fri, May 13, 2016	38.17	38.54	37.68	37.80
6037	NYSE	USM	Thu, May 12, 2016	38.81	39.08	38.09	38.29
6036	NYSE	USM	Wed, May 11, 2016	38.69	39.12	38.60	38.83
6035	NYSE	USM	Tue, May 10, 2016	38.16	39.22	38.04	38.56
6034	NYSE	USM	Mon, May 9, 2016	37.04	39.45	36.61	38.22
6033	NYSE	USM	Fri, May 6, 2016	40.33	40.34	35.66	37.52
6032	NYSE	USM	Thu, May 5, 2016	42.95	42.95	42.10	42.72
6031	NYSE	USM	Wed, May 4, 2016	43.29	43.29	42.39	42.76
6030	NYSE	USM	Tue, May 3, 2016	43.13	43.63	42.70	43.40
6029	NYSE	USM	Mon, May 2, 2016	42.52	43.91	42.26	43.67
6028	NYSE	USM	Fri, Apr 29, 2016	42.47	42.83	41.80	42.64
6027	NYSE	USM	Thu, Apr 28, 2016	42.79	43.13	42.32	42.49
6026	NYSE	USM	Wed, Apr 27, 2016	42.80	43.25	42.45	42.78
6025	NYSE	USM	Tue, Apr 26, 2016	42.60	42.97	42.50	42.70
6024	NYSE	USM	Mon, Apr 25, 2016	42.84	42.84	42.13	42.73
6023	NYSE	USM	Fri, Apr 22, 2016	42.41	42.98	41.59	42.48
6022	NYSE	USM	Thu, Apr 21, 2016	42.84	42.84	41.89	42.22
6021	NYSE	USM	Wed, Apr 20, 2016	42.85	43.75	42.20	42.96
6020	NYSE	USM	Tue, Apr 19, 2016	42.88	43.49	42.69	43.09
6019	NYSE	USM	Mon, Apr 18, 2016	42.87	43.10	42.56	43.02
6018	NYSE	USM	Fri, Apr 15, 2016	42.42	43.33	42.42	43.07
6017	NYSE	USM	Thu, Apr 14, 2016	42.81	42.85	42.47	42.62
6016	NYSE	USM	Wed, Apr 13, 2016	43.41	43.49	42.28	42.78
6015	NYSE	USM	Tue, Apr 12, 2016	42.83	43.52	42.82	43.07
6014	NYSE	USM	Mon, Apr 11, 2016	42.80	43.32	42.80	43.01
6013	NYSE	USM	Fri, Apr 8, 2016	43.01	43.38	42.63	42.85
6012	NYSE	USM	Thu, Apr 7, 2016	42.82	43.37	42.82	42.91
6011	NYSE	USM	Wed, Apr 6, 2016	43.88	43.88	42.93	43.21
6010	NYSE	USM	Tue, Apr 5, 2016	44.86	44.86	44.86	43.67
6009	NYSE	USM	Mon, Apr 4, 2016	45.50	45.50	43.90	44.86
6008	NYSE	USM	Fri, Apr 1, 2016	45.40	45.87	44.21	45.87
6007	NYSE	USM	Thu, Mar 31, 2016	44.11	45.48	44.11	45.69
6006	NYSE	USM	Wed, Mar 30, 2016	44.00	44.47	43.37	44.00
6005	NYSE	USM	Tue, Mar 29, 2016	43.00	44.07	42.61	44.00
6004	NYSE	USM	Mon, Mar 28, 2016	42.56	43.56	42.30	43.25
6003	NYSE	USM	Thu, Mar 24, 2016	42.01	42.01	42.01	42.33
6002	NYSE	USM	Wed, Mar 23, 2016	42.51	42.51	41.79	42.01
6001	NYSE	USM	Tue, Mar 22, 2016	42.38	42.86	42.18	42.44
6000	NYSE	USM	Mon, Mar 21, 2016	41.96	42.52	41.28	42.44
5999	NYSE	USM	Fri, Mar 18, 2016	42.45	42.49	41.64	41.95
5998	NYSE	USM	Thu, Mar 17, 2016	41.39	42.43	41.22	42.29
5997	NYSE	USM	Wed, Mar 16, 2016	41.83	41.97	40.88	41.40
5996	NYSE	USM	Tue, Mar 15, 2016	41.63	41.63	41.63	41.78
5995	NYSE	USM	Mon, Mar 14, 2016	41.27	41.65	40.75	41.63
5994	NYSE	USM	Fri, Mar 11, 2016	41.31	41.31	41.31	41.51
5993	NYSE	USM	Thu, Mar 10, 2016	40.99	40.99	40.99	41.31
5992	NYSE	USM	Wed, Mar 9, 2016	42.00	42.00	40.93	40.99
5991	NYSE	USM	Tue, Mar 8, 2016	41.73	42.09	41.03	41.91
5990	NYSE	USM	Mon, Mar 7, 2016	41.55	42.28	41.18	42.03
5989	NYSE	USM	Fri, Mar 4, 2016	41.18	41.80	40.96	41.64
5988	NYSE	USM	Thu, Mar 3, 2016	39.86	39.86	39.86	40.91
5987	NYSE	USM	Wed, Mar 2, 2016	41.46	41.49	37.71	39.86
5986	NYSE	USM	Tue, Mar 1, 2016	41.20	41.53	40.57	41.53
5985	NYSE	USM	Mon, Feb 29, 2016	40.33	41.49	40.33	41.40
5984	NYSE	USM	Fri, Feb 26, 2016	40.71	40.71	39.55	40.33
5983	NYSE	USM	Thu, Feb 25, 2016	39.97	41.05	39.91	40.71
5982	NYSE	USM	Wed, Feb 24, 2016	37.06	39.95	37.01	39.86
5981	NYSE	USM	Tue, Feb 23, 2016	35.99	37.68	35.93	37.25
5980	NYSE	USM	Mon, Feb 22, 2016	35.68	37.00	34.62	35.88
5979	NYSE	USM	Fri, Feb 19, 2016	36.93	37.25	32.72	35.28
5978	NYSE	USM	Thu, Feb 18, 2016	37.02	37.58	36.72	37.05
5977	NYSE	USM	Wed, Feb 17, 2016	36.83	37.25	36.74	36.91
5976	NYSE	USM	Tue, Feb 16, 2016	37.01	37.35	35.83	36.74
5975	NYSE	USM	Fri, Feb 12, 2016	36.40	37.17	35.82	36.92
5974	NYSE	USM	Thu, Feb 11, 2016	35.51	36.35	34.70	36.16
5973	NYSE	USM	Wed, Feb 10, 2016	36.18	36.64	35.77	36.18
5972	NYSE	USM	Tue, Feb 9, 2016	35.90	36.37	35.32	36.19
5971	NYSE	USM	Mon, Feb 8, 2016	37.36	37.36	35.95	36.25
5970	NYSE	USM	Fri, Feb 5, 2016	37.65	38.49	37.54	37.75
5969	NYSE	USM	Thu, Feb 4, 2016	37.48	38.44	37.48	37.78
5968	NYSE	USM	Wed, Feb 3, 2016	37.24	38.16	37.12	37.56
5967	NYSE	USM	Tue, Feb 2, 2016	37.33	37.47	36.64	36.91
5966	NYSE	USM	Mon, Feb 1, 2016	37.56	37.70	37.30	37.67
5965	NYSE	USM	Fri, Jan 29, 2016	37.18	37.72	36.94	37.64
5964	NYSE	USM	Thu, Jan 28, 2016	37.23	37.36	36.75	36.85
5963	NYSE	USM	Wed, Jan 27, 2016	36.69	37.67	36.34	37.05
5962	NYSE	USM	Tue, Jan 26, 2016	36.04	37.11	35.86	36.65
5961	NYSE	USM	Mon, Jan 25, 2016	35.45	36.65	35.22	35.69
5960	NYSE	USM	Fri, Jan 22, 2016	37.85	37.85	34.65	35.46
5959	NYSE	USM	Thu, Jan 21, 2016	35.02	35.26	34.32	34.44
5958	NYSE	USM	Wed, Jan 20, 2016	34.91	35.21	34.06	34.93
5957	NYSE	USM	Tue, Jan 19, 2016	35.53	35.82	34.93	35.62
5956	NYSE	USM	Fri, Jan 15, 2016	35.71	36.07	34.75	35.06
5955	NYSE	USM	Thu, Jan 14, 2016	36.29	36.74	35.50	36.38
5954	NYSE	USM	Wed, Jan 13, 2016	37.22	37.39	36.02	36.15
5953	NYSE	USM	Tue, Jan 12, 2016	38.03	38.79	36.36	36.91
5952	NYSE	USM	Mon, Jan 11, 2016	37.50	38.27	37.23	37.65
5951	NYSE	USM	Fri, Jan 8, 2016	37.54	37.87	36.96	37.43
5950	NYSE	USM	Thu, Jan 7, 2016	37.10	37.46	36.87	37.26
5949	NYSE	USM	Wed, Jan 6, 2016	37.67	38.06	37.40	37.50
5948	NYSE	USM	Tue, Jan 5, 2016	38.58	38.70	37.40	38.13
5947	NYSE	USM	Mon, Jan 4, 2016	40.02	40.02	38.29	38.73
5946	NYSE	USM	Thu, Dec 31, 2015	40.77	41.46	40.70	40.81
5945	NYSE	USM	Wed, Dec 30, 2015	41.58	41.76	40.94	40.94
5944	NYSE	USM	Tue, Dec 29, 2015	41.75	41.99	41.19	41.55
5943	NYSE	USM	Mon, Dec 28, 2015	41.10	41.60	40.73	41.53
5942	NYSE	USM	Thu, Dec 24, 2015	41.71	41.77	41.09	41.27
5941	NYSE	USM	Wed, Dec 23, 2015	41.23	41.70	40.95	41.61
5940	NYSE	USM	Tue, Dec 22, 2015	40.56	41.05	40.22	41.02
5939	NYSE	USM	Mon, Dec 21, 2015	39.55	40.43	39.11	40.31
5938	NYSE	USM	Fri, Dec 18, 2015	40.29	40.29	39.11	39.54
5937	NYSE	USM	Thu, Dec 17, 2015	41.11	41.14	40.16	40.52
5936	NYSE	USM	Wed, Dec 16, 2015	40.51	41.04	39.97	40.95
5935	NYSE	USM	Tue, Dec 15, 2015	40.44	40.63	39.94	40.12
5934	NYSE	USM	Mon, Dec 14, 2015	39.92	40.31	39.29	40.17
5933	NYSE	USM	Fri, Dec 11, 2015	40.51	40.91	39.82	40.05
5932	NYSE	USM	Thu, Dec 10, 2015	41.52	41.52	40.65	40.79
5931	NYSE	USM	Wed, Dec 9, 2015	41.95	42.42	41.06	41.32
5930	NYSE	USM	Tue, Dec 8, 2015	41.19	42.31	41.14	42.13
5929	NYSE	USM	Mon, Dec 7, 2015	41.23	41.65	40.75	41.49
5928	NYSE	USM	Fri, Dec 4, 2015	40.89	41.62	40.89	41.19
5927	NYSE	USM	Thu, Dec 3, 2015	41.16	41.27	40.42	40.97
5926	NYSE	USM	Wed, Dec 2, 2015	41.51	41.59	40.78	40.99
5925	NYSE	USM	Tue, Dec 1, 2015	41.76	41.89	41.09	41.56
5924	NYSE	USM	Mon, Nov 30, 2015	41.64	41.89	41.07	41.69
5923	NYSE	USM	Fri, Nov 27, 2015	41.65	42.05	41.50	41.89
5922	NYSE	USM	Wed, Nov 25, 2015	41.86	41.87	41.31	41.64
5921	NYSE	USM	Tue, Nov 24, 2015	41.79	41.91	41.32	41.79
5920	NYSE	USM	Mon, Nov 23, 2015	42.19	42.41	41.90	42.02
5919	NYSE	USM	Fri, Nov 20, 2015	42.53	42.60	41.77	42.17
5918	NYSE	USM	Thu, Nov 19, 2015	42.38	42.65	42.05	42.53
5917	NYSE	USM	Wed, Nov 18, 2015	41.51	42.38	41.30	42.33
5916	NYSE	USM	Tue, Nov 17, 2015	40.89	41.53	40.89	41.27
5915	NYSE	USM	Mon, Nov 16, 2015	40.34	40.89	39.79	40.89
5914	NYSE	USM	Fri, Nov 13, 2015	40.11	40.52	40.08	40.32
5913	NYSE	USM	Thu, Nov 12, 2015	40.98	40.98	40.26	40.34
5912	NYSE	USM	Wed, Nov 11, 2015	41.52	41.58	40.95	41.13
5911	NYSE	USM	Tue, Nov 10, 2015	42.08	42.08	41.24	41.28
5910	NYSE	USM	Mon, Nov 9, 2015	42.03	42.31	41.76	42.07
5909	NYSE	USM	Fri, Nov 6, 2015	42.68	42.68	41.75	42.23
5908	NYSE	USM	Thu, Nov 5, 2015	42.16	42.95	42.16	42.69
5907	NYSE	USM	Wed, Nov 4, 2015	42.29	42.73	42.06	42.33
5906	NYSE	USM	Tue, Nov 3, 2015	43.28	43.29	41.94	42.12
5905	NYSE	USM	Mon, Nov 2, 2015	40.82	43.49	40.62	43.36
5904	NYSE	USM	Fri, Oct 30, 2015	38.78	40.97	38.78	40.74
5903	NYSE	USM	Thu, Oct 29, 2015	38.17	38.32	37.88	38.05
5902	NYSE	USM	Wed, Oct 28, 2015	37.57	38.47	37.49	38.40
5901	NYSE	USM	Tue, Oct 27, 2015	37.87	37.94	37.13	37.36
5900	NYSE	USM	Mon, Oct 26, 2015	37.74	38.05	37.59	37.95
5899	NYSE	USM	Fri, Oct 23, 2015	37.95	38.14	37.57	37.66
5898	NYSE	USM	Thu, Oct 22, 2015	37.32	37.70	37.21	37.54
5897	NYSE	USM	Wed, Oct 21, 2015	37.70	37.81	36.88	37.03
5896	NYSE	USM	Tue, Oct 20, 2015	37.49	37.64	37.37	37.49
5895	NYSE	USM	Mon, Oct 19, 2015	37.08	37.59	37.06	37.53
5894	NYSE	USM	Fri, Oct 16, 2015	37.20	37.62	36.89	37.17
5893	NYSE	USM	Thu, Oct 15, 2015	37.08	37.24	36.72	37.11
5892	NYSE	USM	Wed, Oct 14, 2015	37.42	37.55	36.64	36.86
5891	NYSE	USM	Tue, Oct 13, 2015	37.36	37.81	37.19	37.36
5890	NYSE	USM	Mon, Oct 12, 2015	37.25	37.62	36.88	37.53
5889	NYSE	USM	Fri, Oct 9, 2015	37.75	38.01	36.96	37.19
5888	NYSE	USM	Thu, Oct 8, 2015	37.02	37.96	36.88	37.88
5887	NYSE	USM	Wed, Oct 7, 2015	36.78	37.28	36.64	37.12
5886	NYSE	USM	Tue, Oct 6, 2015	36.44	36.87	36.32	36.49
5885	NYSE	USM	Mon, Oct 5, 2015	35.65	36.70	35.43	36.58
5884	NYSE	USM	Fri, Oct 2, 2015	34.76	35.46	34.42	35.43
5883	NYSE	USM	Thu, Oct 1, 2015	35.35	35.61	34.59	35.17
5882	NYSE	USM	Wed, Sep 30, 2015	35.10	35.48	34.77	35.43
5881	NYSE	USM	Tue, Sep 29, 2015	35.02	35.24	34.60	34.99
5880	NYSE	USM	Mon, Sep 28, 2015	35.09	35.29	34.55	34.76
5879	NYSE	USM	Fri, Sep 25, 2015	35.60	35.67	35.05	35.14
5878	NYSE	USM	Thu, Sep 24, 2015	35.41	35.69	35.31	35.35
5877	NYSE	USM	Wed, Sep 23, 2015	35.51	36.20	35.31	35.62
5876	NYSE	USM	Tue, Sep 22, 2015	36.05	36.13	35.33	35.33
5875	NYSE	USM	Mon, Sep 21, 2015	35.88	36.97	35.71	36.42
5874	NYSE	USM	Fri, Sep 18, 2015	35.38	35.71	35.12	35.51
5873	NYSE	USM	Thu, Sep 17, 2015	35.89	36.43	35.52	35.70
5872	NYSE	USM	Wed, Sep 16, 2015	35.39	36.65	35.10	35.94
5871	NYSE	USM	Tue, Sep 15, 2015	35.22	35.48	35.10	35.15
5870	NYSE	USM	Mon, Sep 14, 2015	35.18	35.47	34.95	35.13
5869	NYSE	USM	Fri, Sep 11, 2015	35.13	35.25	34.81	35.22
5868	NYSE	USM	Thu, Sep 10, 2015	35.46	35.79	35.01	35.25
5867	NYSE	USM	Wed, Sep 9, 2015	37.05	37.05	35.64	35.73
5866	NYSE	USM	Tue, Sep 8, 2015	36.11	36.92	35.93	36.68
5865	NYSE	USM	Fri, Sep 4, 2015	35.51	36.13	35.51	35.82
5864	NYSE	USM	Thu, Sep 3, 2015	35.91	36.32	35.66	35.99
5863	NYSE	USM	Wed, Sep 2, 2015	36.18	36.18	35.02	35.74
5862	NYSE	USM	Tue, Sep 1, 2015	36.28	36.84	35.76	35.84
5861	NYSE	USM	Mon, Aug 31, 2015	36.92	37.52	36.72	36.92
5860	NYSE	USM	Fri, Aug 28, 2015	36.96	37.46	36.68	36.99
5859	NYSE	USM	Thu, Aug 27, 2015	36.14	37.14	35.74	36.96
5858	NYSE	USM	Wed, Aug 26, 2015	35.35	36.08	34.95	35.88
5857	NYSE	USM	Tue, Aug 25, 2015	36.46	36.46	34.83	34.93
5856	NYSE	USM	Mon, Aug 24, 2015	35.96	37.45	35.07	35.81
5855	NYSE	USM	Fri, Aug 21, 2015	37.74	38.22	37.43	37.59
5854	NYSE	USM	Thu, Aug 20, 2015	38.79	39.12	37.91	37.95
5853	NYSE	USM	Wed, Aug 19, 2015	38.70	39.23	38.21	38.97
5852	NYSE	USM	Tue, Aug 18, 2015	39.15	39.39	38.64	39.03
5851	NYSE	USM	Mon, Aug 17, 2015	38.55	39.50	38.35	39.05
5850	NYSE	USM	Fri, Aug 14, 2015	38.25	38.90	37.82	38.80
5849	NYSE	USM	Thu, Aug 13, 2015	37.85	38.57	37.67	38.24
5848	NYSE	USM	Wed, Aug 12, 2015	38.31	38.51	36.77	37.93
5847	NYSE	USM	Tue, Aug 11, 2015	38.16	38.87	37.97	38.65
5846	NYSE	USM	Mon, Aug 10, 2015	38.01	38.79	37.85	38.41
5845	NYSE	USM	Fri, Aug 7, 2015	37.66	38.22	37.20	37.72
5844	NYSE	USM	Thu, Aug 6, 2015	37.85	37.89	37.13	37.78
5843	NYSE	USM	Wed, Aug 5, 2015	38.17	38.66	37.16	37.90
5842	NYSE	USM	Tue, Aug 4, 2015	38.21	38.95	37.62	38.05
5841	NYSE	USM	Mon, Aug 3, 2015	37.36	38.72	37.30	38.28
5840	NYSE	USM	Fri, Jul 31, 2015	38.00	38.50	36.55	37.22
5839	NYSE	USM	Thu, Jul 30, 2015	34.94	35.61	34.86	35.31
5838	NYSE	USM	Wed, Jul 29, 2015	34.60	35.46	34.51	35.02
5837	NYSE	USM	Tue, Jul 28, 2015	34.65	34.95	34.32	34.44
5836	NYSE	USM	Mon, Jul 27, 2015	34.79	35.07	34.27	34.42
5835	NYSE	USM	Fri, Jul 24, 2015	35.53	35.57	34.93	35.09
5834	NYSE	USM	Thu, Jul 23, 2015	35.35	35.57	35.04	35.36
5833	NYSE	USM	Wed, Jul 22, 2015	35.63	35.94	35.29	35.38
5832	NYSE	USM	Tue, Jul 21, 2015	36.35	36.43	35.80	35.87
5831	NYSE	USM	Mon, Jul 20, 2015	36.84	36.84	35.98	36.43
5830	NYSE	USM	Fri, Jul 17, 2015	37.19	37.22	36.55	36.88
5829	NYSE	USM	Thu, Jul 16, 2015	37.66	37.74	36.69	37.25
5828	NYSE	USM	Wed, Jul 15, 2015	37.65	37.81	37.19	37.42
5827	NYSE	USM	Tue, Jul 14, 2015	37.26	37.99	37.07	37.71
5826	NYSE	USM	Mon, Jul 13, 2015	37.31	37.44	36.82	37.41
5825	NYSE	USM	Fri, Jul 10, 2015	37.06	37.34	36.64	37.03
5824	NYSE	USM	Thu, Jul 9, 2015	37.50	37.53	36.68	36.75
5823	NYSE	USM	Wed, Jul 8, 2015	37.65	37.65	36.79	37.02
5822	NYSE	USM	Tue, Jul 7, 2015	38.55	38.59	36.84	37.84
5821	NYSE	USM	Mon, Jul 6, 2015	38.03	38.49	37.93	38.46
5820	NYSE	USM	Thu, Jul 2, 2015	38.36	38.64	38.01	38.46
5819	NYSE	USM	Wed, Jul 1, 2015	37.92	38.36	37.76	38.36
5818	NYSE	USM	Tue, Jun 30, 2015	37.76	37.83	37.15	37.67
5817	NYSE	USM	Mon, Jun 29, 2015	38.30	38.68	37.49	37.56
5816	NYSE	USM	Fri, Jun 26, 2015	38.41	38.78	38.32	38.63
5815	NYSE	USM	Thu, Jun 25, 2015	38.81	38.84	38.26	38.44
5814	NYSE	USM	Wed, Jun 24, 2015	38.60	38.79	38.38	38.57
5813	NYSE	USM	Tue, Jun 23, 2015	38.25	38.84	38.25	38.70
5812	NYSE	USM	Mon, Jun 22, 2015	37.79	38.38	37.60	38.26
5811	NYSE	USM	Fri, Jun 19, 2015	37.68	38.27	37.39	37.50
5810	NYSE	USM	Thu, Jun 18, 2015	37.54	38.11	37.36	37.84
5809	NYSE	USM	Wed, Jun 17, 2015	37.47	37.81	37.34	37.62
5808	NYSE	USM	Tue, Jun 16, 2015	37.66	37.88	37.38	37.52
5807	NYSE	USM	Mon, Jun 15, 2015	38.26	38.57	37.68	37.77
5806	NYSE	USM	Fri, Jun 12, 2015	38.93	39.34	38.55	38.73
5805	NYSE	USM	Thu, Jun 11, 2015	38.96	39.42	38.96	39.20
5804	NYSE	USM	Wed, Jun 10, 2015	38.71	39.50	38.71	39.01
5803	NYSE	USM	Tue, Jun 9, 2015	38.81	38.85	38.33	38.65
5802	NYSE	USM	Mon, Jun 8, 2015	39.00	39.24	38.67	38.88
5801	NYSE	USM	Fri, Jun 5, 2015	39.07	39.16	38.30	39.11
5800	NYSE	USM	Thu, Jun 4, 2015	39.00	39.46	38.90	39.06
5799	NYSE	USM	Wed, Jun 3, 2015	38.88	39.39	38.58	39.16
5798	NYSE	USM	Tue, Jun 2, 2015	38.30	38.87	38.30	38.79
5797	NYSE	USM	Mon, Jun 1, 2015	39.03	39.20	38.25	38.48
5796	NYSE	USM	Fri, May 29, 2015	38.92	39.18	37.92	39.10
5795	NYSE	USM	Thu, May 28, 2015	39.62	39.67	38.85	39.00
5794	NYSE	USM	Wed, May 27, 2015	39.07	39.90	38.88	39.76
5793	NYSE	USM	Tue, May 26, 2015	38.38	39.06	38.23	38.99
5792	NYSE	USM	Fri, May 22, 2015	39.24	39.24	38.24	38.65
5791	NYSE	USM	Thu, May 21, 2015	38.75	39.20	38.66	38.83
5790	NYSE	USM	Wed, May 20, 2015	38.32	38.95	38.00	38.86
5789	NYSE	USM	Tue, May 19, 2015	39.49	39.49	37.89	38.34
5788	NYSE	USM	Mon, May 18, 2015	39.74	39.81	39.32	39.40
5787	NYSE	USM	Fri, May 15, 2015	39.03	39.77	39.03	39.69
5786	NYSE	USM	Thu, May 14, 2015	39.31	39.60	39.12	39.12
5785	NYSE	USM	Wed, May 13, 2015	39.61	39.72	39.31	39.39
5784	NYSE	USM	Tue, May 12, 2015	38.80	39.71	38.60	39.60
5783	NYSE	USM	Mon, May 11, 2015	38.89	39.08	38.50	38.88
5782	NYSE	USM	Fri, May 8, 2015	39.50	39.50	38.80	39.02
5781	NYSE	USM	Thu, May 7, 2015	38.22	39.62	38.22	39.16
5780	NYSE	USM	Wed, May 6, 2015	38.78	39.09	38.24	38.47
5779	NYSE	USM	Tue, May 5, 2015	38.17	38.91	38.17	38.80
5778	NYSE	USM	Mon, May 4, 2015	37.99	38.45	37.76	38.33
5777	NYSE	USM	Fri, May 1, 2015	38.53	38.86	37.72	37.99
5776	NYSE	USM	Thu, Apr 30, 2015	37.59	37.59	36.81	36.93
5775	NYSE	USM	Wed, Apr 29, 2015	37.79	38.11	37.52	37.55
5774	NYSE	USM	Tue, Apr 28, 2015	37.73	38.23	37.73	38.06
5773	NYSE	USM	Mon, Apr 27, 2015	37.76	38.30	37.70	37.90
5772	NYSE	USM	Fri, Apr 24, 2015	37.58	38.00	37.42	37.93
5771	NYSE	USM	Thu, Apr 23, 2015	37.37	38.40	37.37	37.81
5770	NYSE	USM	Wed, Apr 22, 2015	37.09	37.87	37.00	37.68
5769	NYSE	USM	Tue, Apr 21, 2015	36.97	37.46	36.96	37.13
5768	NYSE	USM	Mon, Apr 20, 2015	36.84	37.33	36.70	37.04
5767	NYSE	USM	Fri, Apr 17, 2015	37.00	37.16	36.49	36.70
5766	NYSE	USM	Thu, Apr 16, 2015	37.44	37.61	36.98	37.19
5765	NYSE	USM	Wed, Apr 15, 2015	37.92	38.05	37.26	37.50
5764	NYSE	USM	Tue, Apr 14, 2015	37.04	37.85	36.81	37.76
5763	NYSE	USM	Mon, Apr 13, 2015	37.34	37.80	37.02	37.06
5762	NYSE	USM	Fri, Apr 10, 2015	37.72	38.23	37.38	37.47
5761	NYSE	USM	Thu, Apr 9, 2015	37.29	37.97	37.28	37.63
5760	NYSE	USM	Wed, Apr 8, 2015	37.45	37.77	37.12	37.55
5759	NYSE	USM	Tue, Apr 7, 2015	37.15	37.84	37.15	37.47
5758	NYSE	USM	Mon, Apr 6, 2015	37.01	37.86	37.01	37.37
5757	NYSE	USM	Thu, Apr 2, 2015	36.22	37.93	36.14	37.39
5756	NYSE	USM	Wed, Apr 1, 2015	35.98	37.17	35.79	36.42
5755	NYSE	USM	Tue, Mar 31, 2015	35.42	35.86	35.32	35.72
5754	NYSE	USM	Mon, Mar 30, 2015	35.58	35.83	35.42	35.60
5753	NYSE	USM	Fri, Mar 27, 2015	35.54	35.63	35.19	35.52
5752	NYSE	USM	Thu, Mar 26, 2015	35.40	35.59	35.08	35.48
5751	NYSE	USM	Wed, Mar 25, 2015	36.65	36.66	35.52	35.56
5750	NYSE	USM	Tue, Mar 24, 2015	37.61	37.75	36.45	36.57
5749	NYSE	USM	Mon, Mar 23, 2015	37.75	38.20	37.56	37.91
5748	NYSE	USM	Fri, Mar 20, 2015	37.32	38.09	37.32	37.75
5747	NYSE	USM	Thu, Mar 19, 2015	37.36	37.64	37.05	37.19
5746	NYSE	USM	Wed, Mar 18, 2015	36.95	37.63	36.87	37.39
5745	NYSE	USM	Tue, Mar 17, 2015	36.86	37.31	36.37	37.24
5744	NYSE	USM	Mon, Mar 16, 2015	36.15	37.09	35.80	36.92
5743	NYSE	USM	Fri, Mar 13, 2015	35.88	36.03	35.35	35.90
5742	NYSE	USM	Thu, Mar 12, 2015	35.73	36.11	35.50	35.96
5741	NYSE	USM	Wed, Mar 11, 2015	35.35	35.67	34.90	35.60
5740	NYSE	USM	Tue, Mar 10, 2015	36.13	36.26	35.15	35.36
5739	NYSE	USM	Mon, Mar 9, 2015	36.40	36.46	36.00	36.23
5738	NYSE	USM	Fri, Mar 6, 2015	36.38	36.50	36.00	36.19
5737	NYSE	USM	Thu, Mar 5, 2015	36.21	36.91	35.62	36.57
5736	NYSE	USM	Wed, Mar 4, 2015	36.80	37.07	36.27	36.44
5735	NYSE	USM	Tue, Mar 3, 2015	37.78	37.88	36.92	37.03
5734	NYSE	USM	Mon, Mar 2, 2015	37.73	37.93	37.33	37.74
5733	NYSE	USM	Fri, Feb 27, 2015	37.26	38.05	37.25	37.93
5732	NYSE	USM	Thu, Feb 26, 2015	39.72	40.00	36.79	37.47
5731	NYSE	USM	Wed, Feb 25, 2015	37.72	40.00	37.58	39.94
5730	NYSE	USM	Tue, Feb 24, 2015	36.50	37.21	36.35	37.09
5729	NYSE	USM	Mon, Feb 23, 2015	36.86	36.91	36.15	36.68
5728	NYSE	USM	Fri, Feb 20, 2015	36.96	37.18	36.47	37.13
5727	NYSE	USM	Thu, Feb 19, 2015	37.37	37.73	37.00	37.19
5726	NYSE	USM	Wed, Feb 18, 2015	37.76	37.89	37.19	37.48
5725	NYSE	USM	Tue, Feb 17, 2015	38.26	38.71	37.53	37.89
5724	NYSE	USM	Fri, Feb 13, 2015	38.46	38.75	38.17	38.53
5723	NYSE	USM	Thu, Feb 12, 2015	38.43	38.62	38.35	38.43
5722	NYSE	USM	Wed, Feb 11, 2015	38.04	38.32	37.66	38.27
5721	NYSE	USM	Tue, Feb 10, 2015	37.81	38.05	37.38	38.02
5720	NYSE	USM	Mon, Feb 9, 2015	37.41	37.97	37.37	37.60
5719	NYSE	USM	Fri, Feb 6, 2015	37.50	37.94	37.28	37.48
5718	NYSE	USM	Thu, Feb 5, 2015	36.41	37.52	36.38	37.40
5717	NYSE	USM	Wed, Feb 4, 2015	36.39	36.94	36.17	36.18
5716	NYSE	USM	Tue, Feb 3, 2015	35.48	36.74	35.34	36.62
5715	NYSE	USM	Mon, Feb 2, 2015	34.95	35.66	34.56	35.30
5714	NYSE	USM	Fri, Jan 30, 2015	34.48	35.17	34.25	34.79
5713	NYSE	USM	Thu, Jan 29, 2015	34.69	34.97	34.10	34.79
5712	NYSE	USM	Wed, Jan 28, 2015	35.53	35.53	34.77	34.79
5711	NYSE	USM	Tue, Jan 27, 2015	35.91	36.05	35.11	35.19
5710	NYSE	USM	Mon, Jan 26, 2015	35.31	36.32	34.84	36.28
5709	NYSE	USM	Fri, Jan 23, 2015	35.57	35.95	35.22	35.27
5708	NYSE	USM	Thu, Jan 22, 2015	35.50	35.81	34.96	35.76
5707	NYSE	USM	Wed, Jan 21, 2015	35.63	35.70	34.96	35.40
5706	NYSE	USM	Tue, Jan 20, 2015	35.59	35.78	35.08	35.64
5705	NYSE	USM	Fri, Jan 16, 2015	34.86	35.88	34.83	35.64
5704	NYSE	USM	Thu, Jan 15, 2015	35.55	35.67	34.88	34.94
5703	NYSE	USM	Wed, Jan 14, 2015	36.15	36.31	35.15	35.57
5702	NYSE	USM	Tue, Jan 13, 2015	36.47	36.91	35.86	36.46
5701	NYSE	USM	Mon, Jan 12, 2015	35.27	36.33	34.94	36.15
5700	NYSE	USM	Fri, Jan 9, 2015	35.59	35.96	35.22	35.50
5699	NYSE	USM	Thu, Jan 8, 2015	36.30	36.36	35.37	35.72
5698	NYSE	USM	Wed, Jan 7, 2015	35.80	36.34	35.46	36.13
5697	NYSE	USM	Tue, Jan 6, 2015	35.74	36.62	34.71	35.40
5696	NYSE	USM	Mon, Jan 5, 2015	39.23	39.23	34.79	35.67
5695	NYSE	USM	Fri, Jan 2, 2015	40.16	40.19	39.61	39.80
5694	NYSE	USM	Wed, Dec 31, 2014	40.71	40.80	39.53	39.83
5693	NYSE	USM	Tue, Dec 30, 2014	40.25	40.92	39.76	40.65
5692	NYSE	USM	Mon, Dec 29, 2014	38.05	40.61	38.05	40.52
5691	NYSE	USM	Fri, Dec 26, 2014	37.52	38.41	37.50	38.14
5690	NYSE	USM	Wed, Dec 24, 2014	38.08	38.11	37.30	37.47
5689	NYSE	USM	Tue, Dec 23, 2014	38.25	38.76	38.00	38.07
5688	NYSE	USM	Mon, Dec 22, 2014	37.92	38.46	37.92	38.42
5687	NYSE	USM	Fri, Dec 19, 2014	37.66	38.45	37.43	37.90
5686	NYSE	USM	Thu, Dec 18, 2014	36.91	37.87	36.60	37.71
5685	NYSE	USM	Wed, Dec 17, 2014	35.51	36.91	35.45	36.60
5684	NYSE	USM	Tue, Dec 16, 2014	35.00	35.91	34.76	35.58
5683	NYSE	USM	Mon, Dec 15, 2014	35.92	36.17	34.79	35.00
5682	NYSE	USM	Fri, Dec 12, 2014	36.05	36.27	35.50	35.87
5681	NYSE	USM	Thu, Dec 11, 2014	36.66	37.28	35.91	36.31
5680	NYSE	USM	Wed, Dec 10, 2014	37.96	38.03	36.40	36.56
5679	NYSE	USM	Tue, Dec 9, 2014	37.93	38.26	37.50	37.96
5678	NYSE	USM	Mon, Dec 8, 2014	38.21	38.61	37.80	38.23
5677	NYSE	USM	Fri, Dec 5, 2014	38.07	38.40	38.07	38.22
5676	NYSE	USM	Thu, Dec 4, 2014	37.94	38.09	37.65	38.06
5675	NYSE	USM	Wed, Dec 3, 2014	37.85	38.41	37.58	38.09
5674	NYSE	USM	Tue, Dec 2, 2014	38.37	38.95	37.73	37.96
5673	NYSE	USM	Mon, Dec 1, 2014	38.33	38.71	37.90	38.50
5672	NYSE	USM	Fri, Nov 28, 2014	37.82	38.52	37.71	38.49
5671	NYSE	USM	Wed, Nov 26, 2014	37.42	37.99	37.32	37.96
5670	NYSE	USM	Tue, Nov 25, 2014	37.66	37.66	36.94	37.42
5669	NYSE	USM	Mon, Nov 24, 2014	37.54	37.87	37.12	37.85
5668	NYSE	USM	Fri, Nov 21, 2014	37.00	37.62	37.00	37.34
5667	NYSE	USM	Thu, Nov 20, 2014	36.66	37.05	36.62	36.93
5666	NYSE	USM	Wed, Nov 19, 2014	37.52	37.52	36.52	36.71
5665	NYSE	USM	Tue, Nov 18, 2014	38.29	38.29	37.54	37.63
5664	NYSE	USM	Mon, Nov 17, 2014	38.22	38.47	37.77	38.16
5663	NYSE	USM	Fri, Nov 14, 2014	38.17	38.64	38.01	38.50
5662	NYSE	USM	Thu, Nov 13, 2014	39.17	39.30	38.82	38.86
5661	NYSE	USM	Wed, Nov 12, 2014	38.71	39.72	38.71	39.07
5660	NYSE	USM	Tue, Nov 11, 2014	39.02	39.14	38.62	38.80
5659	NYSE	USM	Mon, Nov 10, 2014	39.23	39.68	38.69	38.89
5658	NYSE	USM	Fri, Nov 7, 2014	37.69	39.44	37.56	39.32
5657	NYSE	USM	Thu, Nov 6, 2014	37.83	38.06	37.26	37.89
5656	NYSE	USM	Wed, Nov 5, 2014	38.24	38.26	37.54	37.86
5655	NYSE	USM	Tue, Nov 4, 2014	36.96	38.32	36.89	38.03
5654	NYSE	USM	Mon, Nov 3, 2014	36.43	37.66	36.38	37.09
5653	NYSE	USM	Fri, Oct 31, 2014	36.11	36.98	35.33	36.42
5652	NYSE	USM	Thu, Oct 30, 2014	35.82	36.25	35.56	35.96
5651	NYSE	USM	Wed, Oct 29, 2014	36.07	36.32	35.68	36.05
5650	NYSE	USM	Tue, Oct 28, 2014	35.56	36.14	35.50	36.08
5649	NYSE	USM	Mon, Oct 27, 2014	35.26	35.74	35.00	35.60
5648	NYSE	USM	Fri, Oct 24, 2014	35.31	35.48	34.86	35.28
5647	NYSE	USM	Thu, Oct 23, 2014	35.17	35.56	34.53	35.20
5646	NYSE	USM	Wed, Oct 22, 2014	35.17	35.46	34.81	35.06
5645	NYSE	USM	Tue, Oct 21, 2014	34.51	35.27	34.44	35.04
5644	NYSE	USM	Mon, Oct 20, 2014	33.60	34.40	33.60	34.39
5643	NYSE	USM	Fri, Oct 17, 2014	34.25	34.42	33.19	33.61
5642	NYSE	USM	Thu, Oct 16, 2014	33.31	34.29	33.00	34.07
5641	NYSE	USM	Wed, Oct 15, 2014	32.24	33.59	31.86	33.58
5640	NYSE	USM	Tue, Oct 14, 2014	32.17	32.90	32.06	32.49
5639	NYSE	USM	Mon, Oct 13, 2014	31.87	32.64	31.79	32.06
5638	NYSE	USM	Fri, Oct 10, 2014	32.95	33.38	31.82	31.93
5637	NYSE	USM	Thu, Oct 9, 2014	34.46	34.60	33.06	33.08
5636	NYSE	USM	Wed, Oct 8, 2014	34.37	34.91	33.93	34.58
5635	NYSE	USM	Tue, Oct 7, 2014	34.50	35.12	34.28	34.61
5634	NYSE	USM	Mon, Oct 6, 2014	34.09	34.92	33.96	34.55
5633	NYSE	USM	Fri, Oct 3, 2014	33.67	34.09	33.62	33.96
5632	NYSE	USM	Thu, Oct 2, 2014	33.94	34.31	33.02	33.59
5631	NYSE	USM	Wed, Oct 1, 2014	35.38	35.38	34.04	34.12
5630	NYSE	USM	Tue, Sep 30, 2014	34.78	35.62	34.35	35.48
5629	NYSE	USM	Mon, Sep 29, 2014	35.28	35.39	34.44	34.71
5628	NYSE	USM	Fri, Sep 26, 2014	35.38	35.57	35.06	35.40
5627	NYSE	USM	Thu, Sep 25, 2014	36.15	36.37	35.27	35.52
5626	NYSE	USM	Wed, Sep 24, 2014	35.99	36.47	35.62	36.22
5625	NYSE	USM	Tue, Sep 23, 2014	36.94	36.94	35.85	35.93
5624	NYSE	USM	Mon, Sep 22, 2014	36.79	36.79	36.11	36.26
5623	NYSE	USM	Fri, Sep 19, 2014	37.02	37.25	36.23	36.66
5622	NYSE	USM	Thu, Sep 18, 2014	37.63	37.77	37.02	37.10
5621	NYSE	USM	Wed, Sep 17, 2014	37.25	37.63	37.11	37.33
5620	NYSE	USM	Tue, Sep 16, 2014	37.50	38.14	37.04	37.24
5619	NYSE	USM	Mon, Sep 15, 2014	37.66	38.43	37.30	37.66
5618	NYSE	USM	Fri, Sep 12, 2014	38.50	38.64	37.72	38.27
5617	NYSE	USM	Thu, Sep 11, 2014	37.53	38.71	37.43	38.50
5616	NYSE	USM	Wed, Sep 10, 2014	38.01	38.05	36.96	37.66
5615	NYSE	USM	Tue, Sep 9, 2014	38.51	38.82	37.63	37.92
5614	NYSE	USM	Mon, Sep 8, 2014	38.63	38.85	38.34	38.73
5613	NYSE	USM	Fri, Sep 5, 2014	38.07	38.82	38.07	38.68
5612	NYSE	USM	Thu, Sep 4, 2014	37.93	38.48	37.74	38.01
5611	NYSE	USM	Wed, Sep 3, 2014	37.99	38.52	37.67	38.03
5610	NYSE	USM	Tue, Sep 2, 2014	37.78	38.00	37.23	37.87
5609	NYSE	USM	Fri, Aug 29, 2014	37.01	37.98	36.78	37.72
5608	NYSE	USM	Thu, Aug 28, 2014	37.40	37.50	37.03	37.15
5607	NYSE	USM	Wed, Aug 27, 2014	37.05	37.77	37.05	37.64
5606	NYSE	USM	Tue, Aug 26, 2014	37.20	37.44	36.68	37.29
5605	NYSE	USM	Mon, Aug 25, 2014	37.60	37.78	36.97	37.19
5604	NYSE	USM	Fri, Aug 22, 2014	37.12	37.60	37.05	37.60
5603	NYSE	USM	Thu, Aug 21, 2014	37.60	37.60	36.97	37.12
5602	NYSE	USM	Wed, Aug 20, 2014	37.26	37.62	37.08	37.60
5601	NYSE	USM	Tue, Aug 19, 2014	37.47	37.58	37.20	37.28
5600	NYSE	USM	Mon, Aug 18, 2014	37.52	37.67	37.23	37.46
5599	NYSE	USM	Fri, Aug 15, 2014	37.91	38.07	37.05	37.42
5598	NYSE	USM	Thu, Aug 14, 2014	37.34	37.86	37.30	37.76
5597	NYSE	USM	Wed, Aug 13, 2014	37.64	37.64	37.01	37.32
5596	NYSE	USM	Tue, Aug 12, 2014	36.46	37.93	36.09	37.37
5595	NYSE	USM	Mon, Aug 11, 2014	36.33	36.77	36.17	36.39
5594	NYSE	USM	Fri, Aug 8, 2014	37.07	37.07	35.65	36.35
5593	NYSE	USM	Thu, Aug 7, 2014	36.47	37.10	36.23	36.81
5592	NYSE	USM	Wed, Aug 6, 2014	38.69	38.69	36.12	36.47
5591	NYSE	USM	Tue, Aug 5, 2014	34.31	39.72	34.31	39.10
5590	NYSE	USM	Mon, Aug 4, 2014	37.47	37.47	33.17	33.61
5589	NYSE	USM	Fri, Aug 1, 2014	38.00	38.13	35.83	37.49
5588	NYSE	USM	Thu, Jul 31, 2014	39.20	39.22	38.43	39.09
5587	NYSE	USM	Wed, Jul 30, 2014	40.37	40.46	39.39	39.52
5586	NYSE	USM	Tue, Jul 29, 2014	39.35	40.60	38.71	40.19
5585	NYSE	USM	Mon, Jul 28, 2014	38.37	38.84	38.15	38.79
5584	NYSE	USM	Fri, Jul 25, 2014	38.77	38.77	38.20	38.35
5583	NYSE	USM	Thu, Jul 24, 2014	38.77	39.02	38.54	38.76
5582	NYSE	USM	Wed, Jul 23, 2014	38.00	38.88	37.92	38.82
5581	NYSE	USM	Tue, Jul 22, 2014	38.33	38.66	37.98	38.14
5580	NYSE	USM	Mon, Jul 21, 2014	39.62	39.62	37.66	38.37
5579	NYSE	USM	Fri, Jul 18, 2014	39.78	40.05	39.41	39.82
5578	NYSE	USM	Thu, Jul 17, 2014	40.30	40.46	39.71	39.82
5577	NYSE	USM	Wed, Jul 16, 2014	40.24	40.67	39.85	40.41
5576	NYSE	USM	Tue, Jul 15, 2014	40.16	40.32	39.55	40.06
5575	NYSE	USM	Mon, Jul 14, 2014	40.28	40.54	40.09	40.19
5574	NYSE	USM	Fri, Jul 11, 2014	41.32	41.32	40.04	40.07
5573	NYSE	USM	Thu, Jul 10, 2014	39.79	40.51	39.79	40.35
5572	NYSE	USM	Wed, Jul 9, 2014	40.70	40.81	40.06	40.19
5571	NYSE	USM	Tue, Jul 8, 2014	41.82	41.82	40.57	40.72
5570	NYSE	USM	Mon, Jul 7, 2014	41.74	41.97	41.33	41.95
5569	NYSE	USM	Thu, Jul 3, 2014	41.26	42.00	41.23	41.97
5568	NYSE	USM	Wed, Jul 2, 2014	40.18	41.36	40.09	41.06
5567	NYSE	USM	Tue, Jul 1, 2014	40.75	40.85	40.10	40.23
5566	NYSE	USM	Mon, Jun 30, 2014	40.17	40.91	40.15	40.80
5565	NYSE	USM	Fri, Jun 27, 2014	40.02	40.48	39.82	40.10
5564	NYSE	USM	Thu, Jun 26, 2014	40.01	40.30	39.54	40.09
5563	NYSE	USM	Wed, Jun 25, 2014	39.80	40.30	39.52	39.88
5562	NYSE	USM	Tue, Jun 24, 2014	39.71	40.12	39.52	39.67
5561	NYSE	USM	Mon, Jun 23, 2014	39.58	39.84	39.22	39.62
5560	NYSE	USM	Fri, Jun 20, 2014	40.28	40.28	38.79	39.53
5559	NYSE	USM	Thu, Jun 19, 2014	40.60	40.81	39.67	40.02
5558	NYSE	USM	Wed, Jun 18, 2014	39.54	40.97	39.54	40.62
5557	NYSE	USM	Tue, Jun 17, 2014	39.63	39.95	39.21	39.66
5556	NYSE	USM	Mon, Jun 16, 2014	39.32	39.62	38.33	39.61
5555	NYSE	USM	Fri, Jun 13, 2014	39.48	39.80	39.41	39.66
5554	NYSE	USM	Thu, Jun 12, 2014	40.60	40.60	39.39	39.59
5553	NYSE	USM	Wed, Jun 11, 2014	40.89	41.10	40.06	40.55
5552	NYSE	USM	Tue, Jun 10, 2014	41.34	41.51	40.46	40.96
5551	NYSE	USM	Mon, Jun 9, 2014	41.24	41.36	40.79	41.34
5550	NYSE	USM	Fri, Jun 6, 2014	41.39	41.89	41.06	41.14
5549	NYSE	USM	Thu, Jun 5, 2014	41.34	41.59	40.94	41.43
5548	NYSE	USM	Wed, Jun 4, 2014	42.08	42.28	41.21	41.25
5547	NYSE	USM	Tue, Jun 3, 2014	41.70	42.33	41.56	41.97
5546	NYSE	USM	Mon, Jun 2, 2014	42.82	43.08	41.48	41.74
5545	NYSE	USM	Fri, May 30, 2014	41.81	43.20	41.81	42.95
5544	NYSE	USM	Thu, May 29, 2014	40.89	41.99	40.89	41.79
5543	NYSE	USM	Wed, May 28, 2014	41.02	41.38	40.59	40.96
5542	NYSE	USM	Tue, May 27, 2014	41.42	41.55	40.80	41.26
5541	NYSE	USM	Fri, May 23, 2014	40.83	41.36	40.69	41.32
5540	NYSE	USM	Thu, May 22, 2014	40.45	41.14	40.28	40.69
5539	NYSE	USM	Wed, May 21, 2014	40.46	40.93	40.07	40.33
5538	NYSE	USM	Tue, May 20, 2014	41.10	41.50	40.31	40.45
5537	NYSE	USM	Mon, May 19, 2014	40.99	41.45	40.95	41.30
5536	NYSE	USM	Fri, May 16, 2014	41.50	41.62	40.93	41.22
5535	NYSE	USM	Thu, May 15, 2014	41.69	41.69	40.98	41.43
5534	NYSE	USM	Wed, May 14, 2014	41.63	42.02	41.42	41.70
5533	NYSE	USM	Tue, May 13, 2014	42.43	42.43	41.57	41.76
5532	NYSE	USM	Mon, May 12, 2014	41.62	42.45	41.62	42.35
5531	NYSE	USM	Fri, May 9, 2014	41.82	41.89	41.36	41.58
5530	NYSE	USM	Thu, May 8, 2014	42.27	42.75	41.63	41.80
5529	NYSE	USM	Wed, May 7, 2014	41.69	42.61	41.66	42.44
5528	NYSE	USM	Tue, May 6, 2014	41.76	42.22	41.48	41.70
5527	NYSE	USM	Mon, May 5, 2014	41.34	42.36	40.70	42.10
5526	NYSE	USM	Fri, May 2, 2014	41.11	43.50	41.11	41.80
5525	NYSE	USM	Thu, May 1, 2014	41.41	42.20	41.21	41.98
5524	NYSE	USM	Wed, Apr 30, 2014	39.91	41.72	39.91	41.54
5523	NYSE	USM	Tue, Apr 29, 2014	40.50	41.25	40.01	40.06
5522	NYSE	USM	Mon, Apr 28, 2014	39.86	40.71	39.55	40.48
5521	NYSE	USM	Fri, Apr 25, 2014	40.50	40.65	39.68	39.91
5520	NYSE	USM	Thu, Apr 24, 2014	41.06	41.06	40.19	40.63
5519	NYSE	USM	Wed, Apr 23, 2014	41.21	41.43	40.86	40.98
5518	NYSE	USM	Tue, Apr 22, 2014	40.33	41.49	40.17	41.38
5517	NYSE	USM	Mon, Apr 21, 2014	40.61	40.80	40.17	40.48
5516	NYSE	USM	Thu, Apr 17, 2014	40.69	41.46	40.31	40.85
5515	NYSE	USM	Wed, Apr 16, 2014	40.83	41.10	39.97	40.61
5514	NYSE	USM	Tue, Apr 15, 2014	40.68	41.03	40.08	40.80
5513	NYSE	USM	Mon, Apr 14, 2014	40.80	41.25	40.36	40.63
5512	NYSE	USM	Fri, Apr 11, 2014	41.12	41.25	40.35	40.68
5511	NYSE	USM	Thu, Apr 10, 2014	42.16	42.80	40.86	41.18
5510	NYSE	USM	Wed, Apr 9, 2014	42.60	42.73	41.88	42.32
5509	NYSE	USM	Tue, Apr 8, 2014	41.29	42.92	41.21	42.77
5508	NYSE	USM	Mon, Apr 7, 2014	41.48	41.56	40.66	41.39
5507	NYSE	USM	Fri, Apr 4, 2014	41.73	41.87	41.35	41.67
5506	NYSE	USM	Thu, Apr 3, 2014	41.24	41.86	41.01	41.74
5505	NYSE	USM	Wed, Apr 2, 2014	40.97	41.81	40.64	41.59
5504	NYSE	USM	Tue, Apr 1, 2014	40.79	41.67	40.09	41.22
5503	NYSE	USM	Mon, Mar 31, 2014	40.73	41.15	40.54	41.01
5502	NYSE	USM	Fri, Mar 28, 2014	39.94	40.90	39.94	40.70
5501	NYSE	USM	Thu, Mar 27, 2014	40.22	40.90	39.85	40.02
5500	NYSE	USM	Wed, Mar 26, 2014	40.15	40.42	39.75	40.07
5499	NYSE	USM	Tue, Mar 25, 2014	40.71	41.00	39.81	39.93
5498	NYSE	USM	Mon, Mar 24, 2014	41.31	41.43	40.33	40.82
5497	NYSE	USM	Fri, Mar 21, 2014	40.84	41.30	40.27	41.30
5496	NYSE	USM	Thu, Mar 20, 2014	39.14	41.22	39.05	40.49
5495	NYSE	USM	Wed, Mar 19, 2014	39.28	39.79	39.15	39.19
5494	NYSE	USM	Tue, Mar 18, 2014	38.46	39.90	38.46	39.37
5493	NYSE	USM	Mon, Mar 17, 2014	38.35	38.62	38.01	38.51
5492	NYSE	USM	Fri, Mar 14, 2014	37.61	38.00	37.61	37.79
5491	NYSE	USM	Thu, Mar 13, 2014	38.14	38.20	37.35	37.77
5490	NYSE	USM	Wed, Mar 12, 2014	37.85	38.24	37.77	38.00
5489	NYSE	USM	Tue, Mar 11, 2014	38.30	38.49	37.69	38.01
5488	NYSE	USM	Mon, Mar 10, 2014	38.03	38.26	37.53	38.16
5487	NYSE	USM	Fri, Mar 7, 2014	38.77	38.78	37.73	38.03
5486	NYSE	USM	Thu, Mar 6, 2014	38.71	38.80	38.17	38.57
5485	NYSE	USM	Wed, Mar 5, 2014	39.50	39.70	38.38	38.55
5484	NYSE	USM	Tue, Mar 4, 2014	39.71	39.95	39.28	39.48
5483	NYSE	USM	Mon, Mar 3, 2014	36.88	40.84	36.88	39.50
5482	NYSE	USM	Fri, Feb 28, 2014	37.43	37.43	35.93	36.09
5481	NYSE	USM	Thu, Feb 27, 2014	36.79	39.42	36.58	37.52
5480	NYSE	USM	Wed, Feb 26, 2014	40.64	40.64	36.06	36.79
5479	NYSE	USM	Tue, Feb 25, 2014	40.85	41.10	40.20	40.71
5478	NYSE	USM	Mon, Feb 24, 2014	41.51	41.51	40.74	40.98
5477	NYSE	USM	Fri, Feb 21, 2014	41.57	41.85	41.28	41.48
5476	NYSE	USM	Thu, Feb 20, 2014	40.97	41.59	40.85	41.42
5475	NYSE	USM	Wed, Feb 19, 2014	41.45	41.53	40.90	41.05
5474	NYSE	USM	Tue, Feb 18, 2014	42.77	42.78	41.48	41.52
5473	NYSE	USM	Fri, Feb 14, 2014	42.93	43.13	42.60	42.78
5472	NYSE	USM	Thu, Feb 13, 2014	41.81	43.23	41.81	43.10
5471	NYSE	USM	Wed, Feb 12, 2014	42.19	42.36	41.87	42.13
5470	NYSE	USM	Tue, Feb 11, 2014	42.05	42.65	41.74	42.23
5469	NYSE	USM	Mon, Feb 10, 2014	41.93	42.18	41.34	41.92
5468	NYSE	USM	Fri, Feb 7, 2014	42.21	42.21	41.59	42.02
5467	NYSE	USM	Thu, Feb 6, 2014	41.68	42.06	41.43	42.00
5466	NYSE	USM	Wed, Feb 5, 2014	41.94	41.94	41.24	41.61
5465	NYSE	USM	Tue, Feb 4, 2014	43.32	43.33	41.98	42.13
5464	NYSE	USM	Mon, Feb 3, 2014	44.15	44.43	42.76	43.10
5463	NYSE	USM	Fri, Jan 31, 2014	43.53	44.66	43.51	44.29
5462	NYSE	USM	Thu, Jan 30, 2014	44.26	44.41	43.55	44.12
5461	NYSE	USM	Wed, Jan 29, 2014	44.08	44.26	43.58	44.03
5460	NYSE	USM	Tue, Jan 28, 2014	43.70	44.86	43.28	44.45
5459	NYSE	USM	Mon, Jan 27, 2014	43.97	44.31	43.33	43.74
5458	NYSE	USM	Fri, Jan 24, 2014	43.92	44.25	43.32	44.04
5457	NYSE	USM	Thu, Jan 23, 2014	44.24	44.34	43.75	44.18
5456	NYSE	USM	Wed, Jan 22, 2014	44.27	44.49	43.95	44.34
5455	NYSE	USM	Tue, Jan 21, 2014	44.31	44.43	43.82	44.30
5454	NYSE	USM	Fri, Jan 17, 2014	44.02	44.67	43.80	44.16
5453	NYSE	USM	Thu, Jan 16, 2014	43.52	44.22	43.52	44.06
5452	NYSE	USM	Wed, Jan 15, 2014	43.39	44.07	43.09	43.72
5451	NYSE	USM	Tue, Jan 14, 2014	42.80	43.69	42.73	43.40
5450	NYSE	USM	Mon, Jan 13, 2014	42.72	43.32	42.61	42.79
5449	NYSE	USM	Fri, Jan 10, 2014	42.89	43.36	42.70	42.98
5448	NYSE	USM	Thu, Jan 9, 2014	42.83	43.01	42.39	42.88
5447	NYSE	USM	Wed, Jan 8, 2014	42.73	42.95	42.48	42.92
5446	NYSE	USM	Tue, Jan 7, 2014	42.29	43.22	42.29	42.90
5445	NYSE	USM	Mon, Jan 6, 2014	41.78	42.50	41.62	42.25
5444	NYSE	USM	Fri, Jan 3, 2014	41.31	41.93	41.19	41.78
5443	NYSE	USM	Thu, Jan 2, 2014	41.59	41.73	40.86	41.19
5442	NYSE	USM	Tue, Dec 31, 2013	41.87	42.18	41.50	41.82
5441	NYSE	USM	Mon, Dec 30, 2013	42.09	42.43	41.81	41.85
5440	NYSE	USM	Fri, Dec 27, 2013	42.12	42.65	42.02	42.26
5439	NYSE	USM	Thu, Dec 26, 2013	41.93	42.32	41.61	42.01
5438	NYSE	USM	Tue, Dec 24, 2013	41.22	41.98	41.22	41.73
5437	NYSE	USM	Mon, Dec 23, 2013	40.48	41.41	40.46	41.28
5436	NYSE	USM	Fri, Dec 20, 2013	40.48	40.80	40.19	40.51
5435	NYSE	USM	Thu, Dec 19, 2013	40.05	40.78	40.05	40.33
5434	NYSE	USM	Wed, Dec 18, 2013	41.06	41.06	39.82	40.29
5433	NYSE	USM	Tue, Dec 17, 2013	41.16	42.03	40.46	41.06
5432	NYSE	USM	Mon, Dec 16, 2013	40.55	41.62	40.48	41.25
5431	NYSE	USM	Fri, Dec 13, 2013	39.81	40.53	39.27	40.37
5430	NYSE	USM	Thu, Dec 12, 2013	40.45	40.45	39.47	39.66
5429	NYSE	USM	Wed, Dec 11, 2013	41.30	41.36	40.38	40.60
5428	NYSE	USM	Tue, Dec 10, 2013	42.30	42.32	40.86	41.21
5427	NYSE	USM	Mon, Dec 9, 2013	43.02	43.72	41.90	42.12
5426	NYSE	USM	Fri, Dec 6, 2013	42.57	43.25	42.50	43.17
5425	NYSE	USM	Thu, Dec 5, 2013	42.69	42.83	42.18	42.26
5424	NYSE	USM	Wed, Dec 4, 2013	43.25	43.25	42.29	42.71
5423	NYSE	USM	Tue, Dec 3, 2013	43.34	43.54	42.49	43.12
5422	NYSE	USM	Mon, Dec 2, 2013	44.23	44.53	43.41	43.66
5421	NYSE	USM	Fri, Nov 29, 2013	44.34	44.73	44.10	44.37
5420	NYSE	USM	Wed, Nov 27, 2013	44.41	44.58	43.97	44.17
5419	NYSE	USM	Tue, Nov 26, 2013	44.95	45.23	44.26	44.42
5418	NYSE	USM	Mon, Nov 25, 2013	45.50	45.50	44.50	44.78
5417	NYSE	USM	Fri, Nov 22, 2013	45.49	45.65	44.80	45.38
5416	NYSE	USM	Thu, Nov 21, 2013	45.00	45.86	44.90	45.50
5415	NYSE	USM	Wed, Nov 20, 2013	44.94	45.96	44.81	44.99
5414	NYSE	USM	Tue, Nov 19, 2013	45.98	46.05	44.85	45.06
5413	NYSE	USM	Mon, Nov 18, 2013	46.05	46.44	45.65	45.79
5412	NYSE	USM	Fri, Nov 15, 2013	46.04	46.21	45.64	46.09
5411	NYSE	USM	Thu, Nov 14, 2013	45.82	46.06	45.58	45.79
5410	NYSE	USM	Wed, Nov 13, 2013	45.41	46.04	45.03	45.92
5409	NYSE	USM	Tue, Nov 12, 2013	45.83	46.02	45.44	45.64
5408	NYSE	USM	Mon, Nov 11, 2013	45.87	46.47	45.46	46.02
5407	NYSE	USM	Fri, Nov 8, 2013	45.83	45.98	45.00	45.75
5406	NYSE	USM	Thu, Nov 7, 2013	47.50	47.50	45.34	45.57
5405	NYSE	USM	Wed, Nov 6, 2013	47.07	47.71	47.07	47.43
5404	NYSE	USM	Tue, Nov 5, 2013	46.44	47.68	46.44	47.02
5403	NYSE	USM	Mon, Nov 4, 2013	47.06	47.27	46.21	46.69
5402	NYSE	USM	Fri, Nov 1, 2013	47.28	47.70	46.46	47.03
5401	NYSE	USM	Thu, Oct 31, 2013	47.90	48.69	47.48	48.40
5400	NYSE	USM	Wed, Oct 30, 2013	48.35	48.67	47.65	48.02
5399	NYSE	USM	Tue, Oct 29, 2013	48.80	48.98	48.21	48.48
5398	NYSE	USM	Mon, Oct 28, 2013	47.80	48.90	47.49	48.80
5397	NYSE	USM	Fri, Oct 25, 2013	46.60	47.91	46.37	47.80
5396	NYSE	USM	Thu, Oct 24, 2013	46.60	46.67	46.13	46.48
5395	NYSE	USM	Wed, Oct 23, 2013	46.68	46.68	45.93	46.43
5394	NYSE	USM	Tue, Oct 22, 2013	46.39	46.68	46.07	46.66
5393	NYSE	USM	Mon, Oct 21, 2013	46.45	46.80	45.79	46.13
5392	NYSE	USM	Fri, Oct 18, 2013	45.09	46.91	44.96	46.35
5391	NYSE	USM	Thu, Oct 17, 2013	45.35	46.34	45.10	46.03
5390	NYSE	USM	Wed, Oct 16, 2013	45.05	45.64	44.84	45.33
5389	NYSE	USM	Tue, Oct 15, 2013	45.04	45.26	44.52	44.77
5388	NYSE	USM	Mon, Oct 14, 2013	45.07	45.16	43.98	44.79
5387	NYSE	USM	Fri, Oct 11, 2013	44.17	45.49	44.17	45.14
5386	NYSE	USM	Thu, Oct 10, 2013	44.24	44.66	43.99	44.23
5385	NYSE	USM	Wed, Oct 9, 2013	44.07	44.37	43.65	43.87
5384	NYSE	USM	Tue, Oct 8, 2013	45.08	45.45	43.67	43.87
5383	NYSE	USM	Mon, Oct 7, 2013	45.00	45.31	44.41	44.99
5382	NYSE	USM	Fri, Oct 4, 2013	45.72	45.98	45.30	45.38
5381	NYSE	USM	Thu, Oct 3, 2013	46.10	46.37	45.14	45.48
5380	NYSE	USM	Wed, Oct 2, 2013	45.40	46.35	45.16	46.24
5379	NYSE	USM	Tue, Oct 1, 2013	45.47	45.90	45.33	45.83
5378	NYSE	USM	Mon, Sep 30, 2013	45.10	45.67	44.75	45.53
5377	NYSE	USM	Fri, Sep 27, 2013	45.33	45.91	45.30	45.73
5376	NYSE	USM	Thu, Sep 26, 2013	45.49	45.85	45.31	45.59
5375	NYSE	USM	Wed, Sep 25, 2013	44.92	45.85	44.91	45.67
5374	NYSE	USM	Tue, Sep 24, 2013	45.62	45.81	44.83	44.94
5373	NYSE	USM	Mon, Sep 23, 2013	43.14	45.91	43.01	45.82
5372	NYSE	USM	Fri, Sep 20, 2013	43.41	43.71	42.92	43.34
5371	NYSE	USM	Thu, Sep 19, 2013	43.47	43.70	43.12	43.24
5370	NYSE	USM	Wed, Sep 18, 2013	43.07	44.38	42.84	43.64
5369	NYSE	USM	Tue, Sep 17, 2013	42.70	43.14	42.13	43.01
5368	NYSE	USM	Mon, Sep 16, 2013	43.98	44.47	41.93	42.55
5367	NYSE	USM	Fri, Sep 13, 2013	43.71	44.43	43.71	44.20
5366	NYSE	USM	Thu, Sep 12, 2013	44.50	44.50	43.64	43.84
5365	NYSE	USM	Wed, Sep 11, 2013	44.99	45.00	43.95	44.45
5364	NYSE	USM	Tue, Sep 10, 2013	44.63	44.95	44.40	44.93
5363	NYSE	USM	Mon, Sep 9, 2013	43.37	44.71	43.29	44.56
5362	NYSE	USM	Fri, Sep 6, 2013	43.82	43.87	42.82	43.07
5361	NYSE	USM	Thu, Sep 5, 2013	43.35	43.84	43.10	43.56
5360	NYSE	USM	Wed, Sep 4, 2013	42.84	43.42	42.81	43.14
5359	NYSE	USM	Tue, Sep 3, 2013	43.05	43.50	42.59	42.90
5358	NYSE	USM	Fri, Aug 30, 2013	43.49	43.83	42.49	42.78
5357	NYSE	USM	Thu, Aug 29, 2013	43.12	43.95	43.12	43.72
5356	NYSE	USM	Wed, Aug 28, 2013	42.77	43.53	42.62	43.26
5355	NYSE	USM	Tue, Aug 27, 2013	43.24	43.33	42.59	42.76
5354	NYSE	USM	Mon, Aug 26, 2013	43.49	44.21	43.00	43.44
5353	NYSE	USM	Fri, Aug 23, 2013	43.41	43.79	43.00	43.56
5352	NYSE	USM	Thu, Aug 22, 2013	42.67	43.49	42.46	43.22
5351	NYSE	USM	Wed, Aug 21, 2013	42.46	43.00	42.18	42.69
5350	NYSE	USM	Tue, Aug 20, 2013	42.53	42.96	42.29	42.78
5349	NYSE	USM	Mon, Aug 19, 2013	42.44	42.75	41.85	42.44
5348	NYSE	USM	Fri, Aug 16, 2013	42.67	42.74	42.15	42.36
5347	NYSE	USM	Thu, Aug 15, 2013	42.99	43.20	42.04	42.54
5346	NYSE	USM	Wed, Aug 14, 2013	43.76	44.33	43.20	43.37
5345	NYSE	USM	Tue, Aug 13, 2013	43.79	43.88	42.68	43.73
5344	NYSE	USM	Mon, Aug 12, 2013	43.33	44.35	43.33	43.71
5343	NYSE	USM	Fri, Aug 9, 2013	43.43	44.00	43.02	43.70
5342	NYSE	USM	Thu, Aug 8, 2013	42.65	43.50	42.62	43.34
5341	NYSE	USM	Wed, Aug 7, 2013	42.98	43.37	42.38	42.87
5340	NYSE	USM	Tue, Aug 6, 2013	42.37	43.53	42.12	42.86
5339	NYSE	USM	Mon, Aug 5, 2013	40.07	42.57	39.65	42.09
5338	NYSE	USM	Fri, Aug 2, 2013	40.38	40.93	39.60	39.94
5337	NYSE	USM	Thu, Aug 1, 2013	39.54	40.72	39.54	40.32
5336	NYSE	USM	Wed, Jul 31, 2013	39.20	39.76	39.04	39.71
5335	NYSE	USM	Tue, Jul 30, 2013	39.76	39.86	39.34	39.37
5334	NYSE	USM	Mon, Jul 29, 2013	39.97	39.97	39.36	39.51
5333	NYSE	USM	Fri, Jul 26, 2013	40.11	40.31	39.69	39.70
5332	NYSE	USM	Thu, Jul 25, 2013	40.17	40.75	40.05	40.25
5331	NYSE	USM	Wed, Jul 24, 2013	40.87	40.97	40.31	40.39
5330	NYSE	USM	Tue, Jul 23, 2013	41.24	41.24	40.63	40.88
5329	NYSE	USM	Mon, Jul 22, 2013	40.00	41.21	39.72	40.97
5328	NYSE	USM	Fri, Jul 19, 2013	40.25	40.35	39.62	40.02
5327	NYSE	USM	Thu, Jul 18, 2013	39.41	40.33	39.10	40.11
5326	NYSE	USM	Wed, Jul 17, 2013	39.52	39.61	39.03	39.26
5325	NYSE	USM	Tue, Jul 16, 2013	39.22	40.71	38.92	39.69
5324	NYSE	USM	Mon, Jul 15, 2013	38.09	38.99	37.81	38.77
5323	NYSE	USM	Fri, Jul 12, 2013	35.51	35.89	35.18	35.81
5322	NYSE	USM	Thu, Jul 11, 2013	35.14	35.65	35.09	35.61
5321	NYSE	USM	Wed, Jul 10, 2013	34.85	34.98	34.60	34.97
5320	NYSE	USM	Tue, Jul 9, 2013	35.15	35.17	34.80	35.00
5319	NYSE	USM	Mon, Jul 8, 2013	35.26	35.70	35.01	35.04
5318	NYSE	USM	Fri, Jul 5, 2013	34.77	35.08	34.29	35.06
5317	NYSE	USM	Wed, Jul 3, 2013	34.79	34.81	34.30	34.64
5316	NYSE	USM	Tue, Jul 2, 2013	34.86	35.12	34.22	34.87
5315	NYSE	USM	Mon, Jul 1, 2013	36.69	37.40	34.52	34.71
5314	NYSE	USM	Fri, Jun 28, 2013	34.73	36.83	34.73	36.69
5313	NYSE	USM	Thu, Jun 27, 2013	34.07	34.56	34.03	34.52
5312	NYSE	USM	Wed, Jun 26, 2013	33.78	34.12	33.50	33.86
5311	NYSE	USM	Tue, Jun 25, 2013	32.92	33.58	32.44	33.47
5310	NYSE	USM	Mon, Jun 24, 2013	32.87	32.87	32.45	32.62
5309	NYSE	USM	Fri, Jun 21, 2013	32.75	33.23	32.25	33.03
5308	NYSE	USM	Thu, Jun 20, 2013	33.03	33.16	32.30	32.72
5307	NYSE	USM	Wed, Jun 19, 2013	33.51	33.80	33.05	33.20
5306	NYSE	USM	Tue, Jun 18, 2013	33.45	33.84	33.28	33.62
5305	NYSE	USM	Mon, Jun 17, 2013	33.60	33.92	33.20	33.49
5304	NYSE	USM	Fri, Jun 14, 2013	33.61	33.81	33.34	33.60
5303	NYSE	USM	Thu, Jun 13, 2013	33.33	33.83	33.06	33.70
5302	NYSE	USM	Wed, Jun 12, 2013	33.41	33.47	32.93	33.24
5301	NYSE	USM	Tue, Jun 11, 2013	33.38	33.91	33.30	33.34
5300	NYSE	USM	Mon, Jun 10, 2013	33.35	34.39	33.26	33.71
5299	NYSE	USM	Fri, Jun 7, 2013	34.67	34.67	33.07	33.48
5298	NYSE	USM	Thu, Jun 6, 2013	40.41	40.45	40.01	40.41
5297	NYSE	USM	Wed, Jun 5, 2013	40.18	40.35	39.87	40.24
5296	NYSE	USM	Tue, Jun 4, 2013	40.70	40.73	39.74	40.25
5295	NYSE	USM	Mon, Jun 3, 2013	40.00	40.57	39.70	40.36
5294	NYSE	USM	Fri, May 31, 2013	39.60	39.97	39.50	39.70
5293	NYSE	USM	Thu, May 30, 2013	39.93	40.23	39.62	39.62
5292	NYSE	USM	Wed, May 29, 2013	40.60	40.60	39.62	39.68
5291	NYSE	USM	Tue, May 28, 2013	40.37	40.89	40.24	40.27
5290	NYSE	USM	Fri, May 24, 2013	39.98	40.31	39.72	40.23
5289	NYSE	USM	Thu, May 23, 2013	40.00	40.41	39.60	40.28
5288	NYSE	USM	Wed, May 22, 2013	41.33	41.33	40.15	40.30
5287	NYSE	USM	Tue, May 21, 2013	40.52	41.22	40.35	41.16
5286	NYSE	USM	Mon, May 20, 2013	40.34	41.11	40.12	40.30
5285	NYSE	USM	Fri, May 17, 2013	37.88	40.39	37.80	39.70
5284	NYSE	USM	Thu, May 16, 2013	38.01	38.35	37.70	37.81
5283	NYSE	USM	Wed, May 15, 2013	37.84	38.11	37.65	38.02
5282	NYSE	USM	Tue, May 14, 2013	37.64	38.19	37.49	38.00
5281	NYSE	USM	Mon, May 13, 2013	37.72	37.87	37.53	37.75
5280	NYSE	USM	Fri, May 10, 2013	37.68	37.93	37.44	37.87
5279	NYSE	USM	Thu, May 9, 2013	37.75	38.32	37.69	37.80
5278	NYSE	USM	Wed, May 8, 2013	38.04	38.19	37.75	37.96
5277	NYSE	USM	Tue, May 7, 2013	37.76	38.00	37.43	37.86
5276	NYSE	USM	Mon, May 6, 2013	37.48	37.87	37.34	37.70
5275	NYSE	USM	Fri, May 3, 2013	38.16	38.85	37.00	37.38
5274	NYSE	USM	Thu, May 2, 2013	38.14	38.58	38.02	38.47
5273	NYSE	USM	Wed, May 1, 2013	38.25	38.59	38.04	38.17
5272	NYSE	USM	Tue, Apr 30, 2013	37.83	38.49	37.83	38.44
5271	NYSE	USM	Mon, Apr 29, 2013	37.66	37.96	37.49	37.92
5270	NYSE	USM	Fri, Apr 26, 2013	38.00	38.19	37.71	37.89
5269	NYSE	USM	Thu, Apr 25, 2013	37.20	38.16	37.08	38.13
5268	NYSE	USM	Wed, Apr 24, 2013	36.97	37.25	36.86	37.24
5267	NYSE	USM	Tue, Apr 23, 2013	37.19	37.29	36.78	37.25
5266	NYSE	USM	Mon, Apr 22, 2013	37.17	37.30	36.63	37.17
5265	NYSE	USM	Fri, Apr 19, 2013	37.35	37.42	37.06	37.21
5264	NYSE	USM	Thu, Apr 18, 2013	37.11	37.60	37.11	37.23
5263	NYSE	USM	Wed, Apr 17, 2013	37.14	37.30	36.67	36.92
5262	NYSE	USM	Tue, Apr 16, 2013	37.20	37.44	36.82	37.35
5261	NYSE	USM	Mon, Apr 15, 2013	37.44	37.60	36.78	36.90
5260	NYSE	USM	Fri, Apr 12, 2013	37.29	37.83	37.09	37.74
5259	NYSE	USM	Thu, Apr 11, 2013	37.33	37.64	37.26	37.51
5258	NYSE	USM	Wed, Apr 10, 2013	36.38	37.33	36.29	37.19
5257	NYSE	USM	Tue, Apr 9, 2013	36.75	36.75	36.25	36.38
5256	NYSE	USM	Mon, Apr 8, 2013	36.57	36.83	36.30	36.81
5255	NYSE	USM	Fri, Apr 5, 2013	36.08	36.56	35.79	36.53
5254	NYSE	USM	Thu, Apr 4, 2013	36.47	36.75	36.21	36.41
5253	NYSE	USM	Wed, Apr 3, 2013	36.31	36.72	36.20	36.52
5252	NYSE	USM	Tue, Apr 2, 2013	36.35	36.64	36.29	36.38
5251	NYSE	USM	Mon, Apr 1, 2013	36.00	36.36	35.92	36.34
5250	NYSE	USM	Thu, Mar 28, 2013	36.30	36.30	35.89	36.00
5249	NYSE	USM	Wed, Mar 27, 2013	35.83	36.22	35.82	36.22
5248	NYSE	USM	Tue, Mar 26, 2013	36.34	36.54	35.81	36.05
5247	NYSE	USM	Mon, Mar 25, 2013	35.64	36.20	35.36	36.19
5246	NYSE	USM	Fri, Mar 22, 2013	35.37	35.76	35.37	35.58
5245	NYSE	USM	Thu, Mar 21, 2013	35.76	36.03	35.38	35.50
5244	NYSE	USM	Wed, Mar 20, 2013	36.10	36.24	35.82	35.95
5243	NYSE	USM	Tue, Mar 19, 2013	35.95	36.13	35.64	35.94
5242	NYSE	USM	Mon, Mar 18, 2013	35.81	36.34	35.71	35.95
5241	NYSE	USM	Fri, Mar 15, 2013	36.58	36.60	36.02	36.17
5240	NYSE	USM	Thu, Mar 14, 2013	36.48	36.82	36.40	36.72
5239	NYSE	USM	Wed, Mar 13, 2013	36.72	36.73	36.34	36.46
5238	NYSE	USM	Tue, Mar 12, 2013	36.78	36.78	36.50	36.63
5237	NYSE	USM	Mon, Mar 11, 2013	36.59	36.84	36.40	36.71
5236	NYSE	USM	Fri, Mar 8, 2013	36.53	36.78	36.30	36.63
5235	NYSE	USM	Thu, Mar 7, 2013	36.54	36.80	36.32	36.50
5234	NYSE	USM	Wed, Mar 6, 2013	36.50	36.65	36.12	36.47
5233	NYSE	USM	Tue, Mar 5, 2013	36.44	36.76	36.27	36.45
5232	NYSE	USM	Mon, Mar 4, 2013	36.17	36.64	36.17	36.38
5231	NYSE	USM	Fri, Mar 1, 2013	36.75	36.75	35.60	36.27
5230	NYSE	USM	Thu, Feb 28, 2013	36.75	37.50	36.64	36.79
5229	NYSE	USM	Wed, Feb 27, 2013	36.95	37.32	36.41	36.94
5228	NYSE	USM	Tue, Feb 26, 2013	38.86	38.86	36.76	37.04
5227	NYSE	USM	Mon, Feb 25, 2013	39.29	39.48	38.62	38.69
5226	NYSE	USM	Fri, Feb 22, 2013	39.24	39.50	39.07	39.20
5225	NYSE	USM	Thu, Feb 21, 2013	38.62	39.57	38.61	39.14
5224	NYSE	USM	Wed, Feb 20, 2013	38.95	39.43	38.57	38.68
5223	NYSE	USM	Tue, Feb 19, 2013	39.37	39.63	38.86	38.99
5222	NYSE	USM	Fri, Feb 15, 2013	39.20	39.49	39.02	39.36
5221	NYSE	USM	Thu, Feb 14, 2013	38.98	39.45	38.54	39.15
5220	NYSE	USM	Wed, Feb 13, 2013	39.45	39.74	38.99	39.15
5219	NYSE	USM	Tue, Feb 12, 2013	39.04	39.58	38.81	39.34
5218	NYSE	USM	Mon, Feb 11, 2013	39.14	39.37	38.71	38.94
5217	NYSE	USM	Fri, Feb 8, 2013	38.83	39.43	38.81	39.23
5216	NYSE	USM	Thu, Feb 7, 2013	38.54	39.12	38.54	38.84
5215	NYSE	USM	Wed, Feb 6, 2013	38.46	38.74	38.27	38.72
5214	NYSE	USM	Tue, Feb 5, 2013	38.29	38.69	38.25	38.50
5213	NYSE	USM	Mon, Feb 4, 2013	38.02	38.30	37.89	38.22
5212	NYSE	USM	Fri, Feb 1, 2013	38.20	38.48	38.06	38.32
5211	NYSE	USM	Thu, Jan 31, 2013	37.04	38.24	37.02	38.04
5210	NYSE	USM	Wed, Jan 30, 2013	37.21	37.36	36.82	37.02
5209	NYSE	USM	Tue, Jan 29, 2013	36.84	37.45	36.84	37.34
5208	NYSE	USM	Mon, Jan 28, 2013	36.96	37.20	36.61	36.96
5207	NYSE	USM	Fri, Jan 25, 2013	36.54	37.01	36.40	37.01
5206	NYSE	USM	Thu, Jan 24, 2013	36.48	36.62	36.12	36.39
5205	NYSE	USM	Wed, Jan 23, 2013	35.88	36.84	35.81	36.44
5204	NYSE	USM	Tue, Jan 22, 2013	35.73	35.96	35.50	35.71
5203	NYSE	USM	Fri, Jan 18, 2013	35.10	36.05	34.69	35.80
5202	NYSE	USM	Thu, Jan 17, 2013	35.25	35.25	34.77	34.99
5201	NYSE	USM	Wed, Jan 16, 2013	35.23	35.32	35.03	35.12
5200	NYSE	USM	Tue, Jan 15, 2013	35.38	35.56	35.00	35.40
5199	NYSE	USM	Mon, Jan 14, 2013	35.95	36.32	35.09	35.42
5198	NYSE	USM	Fri, Jan 11, 2013	36.63	36.63	35.55	35.91
5197	NYSE	USM	Thu, Jan 10, 2013	36.26	36.56	36.26	36.41
5196	NYSE	USM	Wed, Jan 9, 2013	36.12	36.57	36.09	36.19
5195	NYSE	USM	Tue, Jan 8, 2013	36.77	36.85	35.97	36.03
5194	NYSE	USM	Mon, Jan 7, 2013	36.83	37.12	36.67	36.89
5193	NYSE	USM	Fri, Jan 4, 2013	36.71	37.09	36.71	36.96
5192	NYSE	USM	Thu, Jan 3, 2013	36.01	36.86	36.00	36.71
5191	NYSE	USM	Wed, Jan 2, 2013	35.93	36.45	35.40	36.10
5190	NYSE	USM	Mon, Dec 31, 2012	34.92	35.30	34.47	35.24
5189	NYSE	USM	Fri, Dec 28, 2012	35.39	35.61	35.15	35.15
5188	NYSE	USM	Thu, Dec 27, 2012	35.46	35.69	35.22	35.60
5187	NYSE	USM	Wed, Dec 26, 2012	35.99	35.99	35.32	35.58
5186	NYSE	USM	Mon, Dec 24, 2012	36.36	36.63	35.78	35.91
5185	NYSE	USM	Fri, Dec 21, 2012	36.34	36.63	35.74	36.49
5184	NYSE	USM	Thu, Dec 20, 2012	36.06	37.02	36.06	36.70
5183	NYSE	USM	Wed, Dec 19, 2012	35.79	36.70	35.57	36.26
5182	NYSE	USM	Tue, Dec 18, 2012	36.52	36.84	35.38	35.85
5181	NYSE	USM	Mon, Dec 17, 2012	35.69	36.53	35.32	36.49
5180	NYSE	USM	Fri, Dec 14, 2012	35.38	36.00	35.26	35.61
5179	NYSE	USM	Thu, Dec 13, 2012	35.55	35.89	35.07	35.34
5178	NYSE	USM	Wed, Dec 12, 2012	35.74	36.06	35.41	35.41
5177	NYSE	USM	Tue, Dec 11, 2012	35.60	35.85	35.00	35.48
5176	NYSE	USM	Mon, Dec 10, 2012	35.61	35.63	35.33	35.42
5175	NYSE	USM	Fri, Dec 7, 2012	34.73	35.64	34.45	35.64
5174	NYSE	USM	Thu, Dec 6, 2012	34.89	35.34	33.86	34.70
5173	NYSE	USM	Wed, Dec 5, 2012	35.12	35.33	34.94	34.97
5172	NYSE	USM	Tue, Dec 4, 2012	34.47	35.11	34.18	35.05
5171	NYSE	USM	Mon, Dec 3, 2012	35.03	35.05	34.46	34.78
5170	NYSE	USM	Fri, Nov 30, 2012	34.75	34.98	34.52	34.85
5169	NYSE	USM	Thu, Nov 29, 2012	33.99	34.85	33.91	34.80
5168	NYSE	USM	Wed, Nov 28, 2012	34.65	34.82	33.51	34.00
5167	NYSE	USM	Tue, Nov 27, 2012	34.53	34.65	34.06	34.50
5166	NYSE	USM	Mon, Nov 26, 2012	34.29	34.62	34.22	34.58
5165	NYSE	USM	Fri, Nov 23, 2012	34.23	34.77	34.20	34.40
5164	NYSE	USM	Wed, Nov 21, 2012	34.10	34.35	33.94	34.18
5163	NYSE	USM	Tue, Nov 20, 2012	33.83	34.27	33.70	34.20
5162	NYSE	USM	Mon, Nov 19, 2012	34.50	34.90	33.84	33.95
5161	NYSE	USM	Fri, Nov 16, 2012	33.96	34.32	33.16	34.19
5160	NYSE	USM	Thu, Nov 15, 2012	34.59	34.79	33.75	33.99
5159	NYSE	USM	Wed, Nov 14, 2012	34.60	34.93	34.38	34.63
5158	NYSE	USM	Tue, Nov 13, 2012	35.19	35.49	34.28	34.55
5157	NYSE	USM	Mon, Nov 12, 2012	35.29	35.82	34.88	35.24
5156	NYSE	USM	Fri, Nov 9, 2012	33.78	34.98	33.78	34.39
5155	NYSE	USM	Thu, Nov 8, 2012	34.73	35.13	33.76	33.76
5154	NYSE	USM	Wed, Nov 7, 2012	40.16	40.40	33.99	34.18
5153	NYSE	USM	Tue, Nov 6, 2012	38.69	39.28	38.48	39.02
5152	NYSE	USM	Mon, Nov 5, 2012	38.10	38.47	37.77	38.37
5151	NYSE	USM	Fri, Nov 2, 2012	37.90	38.39	37.09	38.28
5150	NYSE	USM	Thu, Nov 1, 2012	36.95	37.93	36.68	37.17
5149	NYSE	USM	Wed, Oct 31, 2012	37.00	37.19	36.49	36.99
5148	NYSE	USM	Fri, Oct 26, 2012	37.01	37.08	36.67	36.95
5147	NYSE	USM	Thu, Oct 25, 2012	37.39	37.39	36.94	37.10
5146	NYSE	USM	Wed, Oct 24, 2012	37.14	37.53	36.60	37.23
5145	NYSE	USM	Tue, Oct 23, 2012	37.43	37.43	36.76	37.09
5144	NYSE	USM	Mon, Oct 22, 2012	37.82	37.86	37.46	37.71
5143	NYSE	USM	Fri, Oct 19, 2012	37.99	38.09	37.72	37.82
5142	NYSE	USM	Thu, Oct 18, 2012	38.03	38.46	37.83	38.15
5141	NYSE	USM	Wed, Oct 17, 2012	37.80	38.04	37.78	37.92
5140	NYSE	USM	Tue, Oct 16, 2012	37.62	37.72	37.27	37.71
5139	NYSE	USM	Mon, Oct 15, 2012	37.34	37.53	36.98	37.32
5138	NYSE	USM	Fri, Oct 12, 2012	37.57	37.58	37.28	37.38
5137	NYSE	USM	Thu, Oct 11, 2012	37.25	37.78	37.08	37.57
5136	NYSE	USM	Wed, Oct 10, 2012	37.09	37.44	36.92	37.06
5135	NYSE	USM	Tue, Oct 9, 2012	37.81	38.06	36.96	37.16
5134	NYSE	USM	Mon, Oct 8, 2012	38.32	38.49	37.76	37.86
5133	NYSE	USM	Fri, Oct 5, 2012	38.48	38.79	38.26	38.31
5132	NYSE	USM	Thu, Oct 4, 2012	38.69	38.69	38.07	38.29
5131	NYSE	USM	Wed, Oct 3, 2012	39.00	39.10	38.33	38.43
5130	NYSE	USM	Tue, Oct 2, 2012	38.97	39.41	38.80	38.99
5129	NYSE	USM	Mon, Oct 1, 2012	39.10	39.42	38.63	38.91
5128	NYSE	USM	Fri, Sep 28, 2012	39.35	39.51	39.07	39.13
5127	NYSE	USM	Thu, Sep 27, 2012	39.26	39.57	39.18	39.41
5126	NYSE	USM	Wed, Sep 26, 2012	38.89	39.40	38.52	39.19
5125	NYSE	USM	Tue, Sep 25, 2012	39.28	39.28	38.78	38.86
5124	NYSE	USM	Mon, Sep 24, 2012	38.91	39.20	38.38	39.13
5123	NYSE	USM	Fri, Sep 21, 2012	38.48	39.25	38.47	39.10
5122	NYSE	USM	Thu, Sep 20, 2012	38.45	38.65	38.17	38.28
5121	NYSE	USM	Wed, Sep 19, 2012	38.37	38.55	37.89	38.48
5120	NYSE	USM	Tue, Sep 18, 2012	38.11	38.47	37.93	38.43
5119	NYSE	USM	Mon, Sep 17, 2012	38.94	38.94	37.87	38.16
5118	NYSE	USM	Fri, Sep 14, 2012	39.47	39.68	38.95	39.09
5117	NYSE	USM	Thu, Sep 13, 2012	38.86	39.68	38.66	39.17
5116	NYSE	USM	Wed, Sep 12, 2012	38.72	39.08	38.55	38.92
5115	NYSE	USM	Tue, Sep 11, 2012	38.03	38.71	38.03	38.61
5114	NYSE	USM	Mon, Sep 10, 2012	38.62	38.62	38.05	38.10
5113	NYSE	USM	Fri, Sep 7, 2012	38.44	38.63	38.03	38.47
5112	NYSE	USM	Thu, Sep 6, 2012	38.18	38.72	38.09	38.26
5111	NYSE	USM	Wed, Sep 5, 2012	37.94	38.29	37.73	37.98
5110	NYSE	USM	Tue, Sep 4, 2012	37.98	38.10	37.08	37.87
5109	NYSE	USM	Fri, Aug 31, 2012	38.05	38.28	37.54	37.95
5108	NYSE	USM	Thu, Aug 30, 2012	38.12	38.12	37.48	37.79
5107	NYSE	USM	Wed, Aug 29, 2012	38.11	38.48	38.00	38.18
5106	NYSE	USM	Tue, Aug 28, 2012	37.86	38.32	37.81	37.96
5105	NYSE	USM	Mon, Aug 27, 2012	38.25	38.25	37.78	37.83
5104	NYSE	USM	Fri, Aug 24, 2012	37.63	38.44	37.42	38.22
5103	NYSE	USM	Thu, Aug 23, 2012	38.10	38.10	37.44	37.77
5102	NYSE	USM	Wed, Aug 22, 2012	38.52	38.52	37.78	38.05
5101	NYSE	USM	Tue, Aug 21, 2012	38.59	39.40	38.37	38.52
5100	NYSE	USM	Mon, Aug 20, 2012	38.52	38.71	38.17	38.45
5099	NYSE	USM	Fri, Aug 17, 2012	38.64	39.02	38.36	38.44
5098	NYSE	USM	Thu, Aug 16, 2012	38.98	39.17	38.33	38.63
5097	NYSE	USM	Wed, Aug 15, 2012	38.43	39.13	38.41	38.98
5096	NYSE	USM	Tue, Aug 14, 2012	38.79	39.20	38.39	38.49
5095	NYSE	USM	Mon, Aug 13, 2012	38.71	38.86	38.26	38.55
5094	NYSE	USM	Fri, Aug 10, 2012	38.02	38.83	38.02	38.78
5093	NYSE	USM	Thu, Aug 9, 2012	37.96	38.39	37.90	38.02
5092	NYSE	USM	Wed, Aug 8, 2012	37.04	38.22	37.04	38.05
5091	NYSE	USM	Tue, Aug 7, 2012	36.77	37.28	36.30	37.08
5090	NYSE	USM	Mon, Aug 6, 2012	37.40	37.79	36.68	36.76
5089	NYSE	USM	Fri, Aug 3, 2012	40.64	40.80	36.76	37.33
5088	NYSE	USM	Thu, Aug 2, 2012	40.25	40.55	40.12	40.52
5087	NYSE	USM	Wed, Aug 1, 2012	41.28	41.41	40.33	40.57
5086	NYSE	USM	Tue, Jul 31, 2012	41.08	41.30	40.77	41.12
5085	NYSE	USM	Mon, Jul 30, 2012	40.83	41.28	40.77	41.23
5084	NYSE	USM	Fri, Jul 27, 2012	40.53	41.12	40.42	40.89
5083	NYSE	USM	Thu, Jul 26, 2012	39.87	40.71	39.74	40.41
5082	NYSE	USM	Wed, Jul 25, 2012	39.56	39.65	39.16	39.28
5081	NYSE	USM	Tue, Jul 24, 2012	40.18	40.18	39.23	39.50
5080	NYSE	USM	Mon, Jul 23, 2012	40.38	40.54	39.88	40.05
5079	NYSE	USM	Fri, Jul 20, 2012	40.76	41.17	40.43	41.02
5078	NYSE	USM	Thu, Jul 19, 2012	41.30	41.40	40.76	40.88
5077	NYSE	USM	Wed, Jul 18, 2012	40.89	41.54	40.75	41.30
5076	NYSE	USM	Tue, Jul 17, 2012	40.17	41.29	40.10	41.01
5075	NYSE	USM	Mon, Jul 16, 2012	39.93	39.93	39.66	39.88
5074	NYSE	USM	Fri, Jul 13, 2012	39.34	40.11	39.34	39.86
5073	NYSE	USM	Thu, Jul 12, 2012	39.48	39.48	38.75	39.18
5072	NYSE	USM	Wed, Jul 11, 2012	39.40	39.85	39.19	39.73
5071	NYSE	USM	Tue, Jul 10, 2012	39.28	39.62	39.24	39.34
5070	NYSE	USM	Mon, Jul 9, 2012	39.55	39.87	38.75	39.06
5069	NYSE	USM	Fri, Jul 6, 2012	39.11	39.50	38.87	39.38
5068	NYSE	USM	Thu, Jul 5, 2012	39.60	39.64	38.99	39.32
5067	NYSE	USM	Tue, Jul 3, 2012	39.91	39.98	39.48	39.63
5066	NYSE	USM	Mon, Jul 2, 2012	38.77	39.94	38.64	39.91
5065	NYSE	USM	Fri, Jun 29, 2012	38.40	38.86	38.15	38.62
5064	NYSE	USM	Thu, Jun 28, 2012	37.76	38.01	37.47	37.96
5063	NYSE	USM	Wed, Jun 27, 2012	37.65	38.21	37.51	37.94
5062	NYSE	USM	Tue, Jun 26, 2012	37.05	37.67	36.80	37.45
5061	NYSE	USM	Mon, Jun 25, 2012	36.81	37.03	36.59	36.94
5060	NYSE	USM	Fri, Jun 22, 2012	37.44	37.52	37.12	37.12
5059	NYSE	USM	Thu, Jun 21, 2012	37.78	38.00	37.25	37.29
5058	NYSE	USM	Wed, Jun 20, 2012	38.23	38.26	37.55	37.81
5057	NYSE	USM	Tue, Jun 19, 2012	38.39	38.56	38.19	38.30
5056	NYSE	USM	Mon, Jun 18, 2012	38.40	38.62	38.10	38.21
5055	NYSE	USM	Fri, Jun 15, 2012	38.15	38.57	38.15	38.47
5054	NYSE	USM	Thu, Jun 14, 2012	38.00	38.27	37.77	38.15
5053	NYSE	USM	Wed, Jun 13, 2012	38.53	38.61	37.95	38.02
5052	NYSE	USM	Tue, Jun 12, 2012	38.51	38.65	38.32	38.52
5051	NYSE	USM	Mon, Jun 11, 2012	38.38	38.70	38.31	38.33
5050	NYSE	USM	Fri, Jun 8, 2012	37.99	38.26	37.58	38.11
5049	NYSE	USM	Thu, Jun 7, 2012	38.92	38.97	38.14	38.24
5048	NYSE	USM	Wed, Jun 6, 2012	37.82	38.75	37.48	38.56
5047	NYSE	USM	Tue, Jun 5, 2012	36.90	37.59	36.84	37.57
5046	NYSE	USM	Mon, Jun 4, 2012	37.18	37.18	36.61	37.01
5045	NYSE	USM	Fri, Jun 1, 2012	36.90	37.40	36.55	37.06
5044	NYSE	USM	Thu, May 31, 2012	37.07	37.58	36.84	37.39
5043	NYSE	USM	Wed, May 30, 2012	37.37	37.37	36.87	36.94
5042	NYSE	USM	Tue, May 29, 2012	37.47	37.97	37.35	37.73
5041	NYSE	USM	Fri, May 25, 2012	37.14	37.46	36.94	37.25
5040	NYSE	USM	Thu, May 24, 2012	37.49	37.62	36.88	37.23
5039	NYSE	USM	Wed, May 23, 2012	36.95	37.44	36.64	37.35
5038	NYSE	USM	Tue, May 22, 2012	37.34	37.66	37.11	37.27
5037	NYSE	USM	Mon, May 21, 2012	37.30	37.41	37.03	37.29
5036	NYSE	USM	Fri, May 18, 2012	37.26	37.42	36.94	37.30
5035	NYSE	USM	Thu, May 17, 2012	37.86	37.88	36.92	37.15
5034	NYSE	USM	Wed, May 16, 2012	38.61	38.82	37.70	37.80
5033	NYSE	USM	Tue, May 15, 2012	38.39	38.70	38.04	38.55
5032	NYSE	USM	Mon, May 14, 2012	38.83	38.90	38.25	38.32
5031	NYSE	USM	Fri, May 11, 2012	39.00	39.69	39.00	39.23
5030	NYSE	USM	Thu, May 10, 2012	40.10	40.10	39.18	39.29
5029	NYSE	USM	Wed, May 9, 2012	39.84	40.06	39.27	39.73
5028	NYSE	USM	Tue, May 8, 2012	40.13	40.48	39.47	40.03
5027	NYSE	USM	Mon, May 7, 2012	40.01	40.48	39.96	40.42
5026	NYSE	USM	Fri, May 4, 2012	40.99	40.99	38.97	39.97
5025	NYSE	USM	Thu, May 3, 2012	39.80	40.85	39.21	40.51
5024	NYSE	USM	Wed, May 2, 2012	38.80	39.26	38.80	39.18
5023	NYSE	USM	Tue, May 1, 2012	39.20	39.69	39.04	39.04
5022	NYSE	USM	Mon, Apr 30, 2012	38.51	39.31	38.51	39.22
5021	NYSE	USM	Fri, Apr 27, 2012	38.91	39.10	38.69	38.79
5020	NYSE	USM	Thu, Apr 26, 2012	38.96	39.12	38.75	38.98
5019	NYSE	USM	Wed, Apr 25, 2012	39.38	39.96	39.06	39.19
5018	NYSE	USM	Tue, Apr 24, 2012	38.47	39.21	38.38	38.90
5017	NYSE	USM	Mon, Apr 23, 2012	38.64	38.72	38.26	38.43
5016	NYSE	USM	Fri, Apr 20, 2012	38.89	39.24	38.89	39.08
5015	NYSE	USM	Thu, Apr 19, 2012	38.64	39.49	38.54	38.69
5014	NYSE	USM	Wed, Apr 18, 2012	39.71	39.81	38.54	38.82
5013	NYSE	USM	Tue, Apr 17, 2012	39.97	40.59	39.73	39.91
5012	NYSE	USM	Mon, Apr 16, 2012	39.76	40.06	39.50	39.60
5011	NYSE	USM	Fri, Apr 13, 2012	39.84	39.90	39.45	39.61
5010	NYSE	USM	Thu, Apr 12, 2012	39.44	39.96	39.44	39.77
5009	NYSE	USM	Wed, Apr 11, 2012	39.17	39.64	38.99	39.49
5008	NYSE	USM	Tue, Apr 10, 2012	39.30	39.68	38.75	38.81
5007	NYSE	USM	Mon, Apr 9, 2012	39.77	39.77	39.26	39.41
5006	NYSE	USM	Thu, Apr 5, 2012	40.25	40.41	39.82	40.20
5005	NYSE	USM	Wed, Apr 4, 2012	40.36	40.80	40.32	40.32
5004	NYSE	USM	Tue, Apr 3, 2012	40.59	40.80	40.19	40.65
5003	NYSE	USM	Mon, Apr 2, 2012	40.62	41.15	40.45	40.74
5002	NYSE	USM	Fri, Mar 30, 2012	41.22	41.44	40.65	40.93
5001	NYSE	USM	Thu, Mar 29, 2012	40.12	41.11	39.97	40.93
5000	NYSE	USM	Wed, Mar 28, 2012	40.85	40.86	40.19	40.40
4999	NYSE	USM	Tue, Mar 27, 2012	41.85	41.85	40.90	40.90
4998	NYSE	USM	Mon, Mar 26, 2012	41.77	41.78	41.33	41.73
4997	NYSE	USM	Fri, Mar 23, 2012	41.49	41.51	41.10	41.23
4996	NYSE	USM	Thu, Mar 22, 2012	41.59	41.95	41.28	41.39
4995	NYSE	USM	Wed, Mar 21, 2012	41.71	42.20	41.49	41.86
4994	NYSE	USM	Tue, Mar 20, 2012	41.88	42.07	41.55	41.61
4993	NYSE	USM	Mon, Mar 19, 2012	42.58	42.74	42.01	42.03
4992	NYSE	USM	Fri, Mar 16, 2012	42.17	42.60	42.04	42.41
4991	NYSE	USM	Thu, Mar 15, 2012	41.96	42.63	41.22	42.37
4990	NYSE	USM	Wed, Mar 14, 2012	43.39	43.59	42.40	42.58
4989	NYSE	USM	Tue, Mar 13, 2012	43.03	43.54	42.83	43.54
4988	NYSE	USM	Mon, Mar 12, 2012	42.88	43.21	42.60	42.77
4987	NYSE	USM	Fri, Mar 9, 2012	42.54	42.99	42.51	42.87
4986	NYSE	USM	Thu, Mar 8, 2012	42.57	42.67	41.96	42.61
4985	NYSE	USM	Wed, Mar 7, 2012	41.69	42.27	41.30	42.26
4984	NYSE	USM	Tue, Mar 6, 2012	42.18	42.18	40.93	41.56
4983	NYSE	USM	Mon, Mar 5, 2012	42.54	42.72	41.80	42.54
4982	NYSE	USM	Fri, Mar 2, 2012	43.22	43.39	42.57	42.75
4981	NYSE	USM	Thu, Mar 1, 2012	43.46	43.55	42.82	43.34
4980	NYSE	USM	Wed, Feb 29, 2012	44.88	44.88	42.89	43.14
4979	NYSE	USM	Tue, Feb 28, 2012	45.16	45.44	44.64	44.79
4978	NYSE	USM	Mon, Feb 27, 2012	45.10	45.76	44.69	45.18
4977	NYSE	USM	Fri, Feb 24, 2012	47.14	47.77	45.17	45.30
4976	NYSE	USM	Thu, Feb 23, 2012	47.07	47.32	47.00	47.30
4975	NYSE	USM	Wed, Feb 22, 2012	47.64	47.88	46.16	47.06
4974	NYSE	USM	Tue, Feb 21, 2012	47.91	48.30	47.56	48.12
4973	NYSE	USM	Fri, Feb 17, 2012	47.84	48.26	47.57	47.98
4972	NYSE	USM	Thu, Feb 16, 2012	46.75	47.74	46.75	47.72
4971	NYSE	USM	Wed, Feb 15, 2012	46.67	47.01	46.53	46.75
4970	NYSE	USM	Tue, Feb 14, 2012	46.58	46.65	46.13	46.48
4969	NYSE	USM	Mon, Feb 13, 2012	46.59	46.73	45.64	46.62
4968	NYSE	USM	Fri, Feb 10, 2012	46.40	46.59	45.65	46.12
4967	NYSE	USM	Thu, Feb 9, 2012	47.49	47.49	46.47	46.76
4966	NYSE	USM	Wed, Feb 8, 2012	47.51	47.57	46.92	47.28
4965	NYSE	USM	Tue, Feb 7, 2012	47.21	47.61	47.21	47.47
4964	NYSE	USM	Mon, Feb 6, 2012	47.49	47.49	47.05	47.46
4963	NYSE	USM	Fri, Feb 3, 2012	47.03	47.70	46.89	47.61
4962	NYSE	USM	Thu, Feb 2, 2012	46.93	46.97	46.47	46.71
4961	NYSE	USM	Wed, Feb 1, 2012	46.29	46.82	46.07	46.75
4960	NYSE	USM	Tue, Jan 31, 2012	46.03	46.04	45.09	45.87
4959	NYSE	USM	Mon, Jan 30, 2012	45.55	45.94	45.32	45.89
4958	NYSE	USM	Fri, Jan 27, 2012	45.73	46.34	45.56	45.92
4957	NYSE	USM	Thu, Jan 26, 2012	46.98	46.98	45.58	45.79
4956	NYSE	USM	Wed, Jan 25, 2012	46.17	47.00	46.00	46.77
4955	NYSE	USM	Tue, Jan 24, 2012	45.97	46.18	45.62	46.12
4954	NYSE	USM	Mon, Jan 23, 2012	46.08	46.62	45.96	46.17
4953	NYSE	USM	Fri, Jan 20, 2012	45.58	46.37	45.58	46.04
4952	NYSE	USM	Thu, Jan 19, 2012	45.51	45.99	45.48	45.67
4951	NYSE	USM	Wed, Jan 18, 2012	45.50	45.77	45.17	45.53
4950	NYSE	USM	Tue, Jan 17, 2012	46.28	46.28	45.16	45.47
4949	NYSE	USM	Fri, Jan 13, 2012	45.61	45.91	44.97	45.87
4948	NYSE	USM	Thu, Jan 12, 2012	44.87	46.07	44.52	45.91
4947	NYSE	USM	Wed, Jan 11, 2012	43.79	44.98	43.79	44.89
4946	NYSE	USM	Tue, Jan 10, 2012	43.34	44.14	43.24	44.02
4945	NYSE	USM	Mon, Jan 9, 2012	42.99	43.08	42.51	42.89
4944	NYSE	USM	Fri, Jan 6, 2012	42.52	43.33	42.47	43.04
4943	NYSE	USM	Thu, Jan 5, 2012	43.14	43.14	42.38	42.70
4942	NYSE	USM	Wed, Jan 4, 2012	43.45	43.60	43.16	43.36
4941	NYSE	USM	Tue, Jan 3, 2012	44.61	44.61	43.48	43.50
4940	NYSE	USM	Fri, Dec 30, 2011	43.53	43.79	43.21	43.63
4939	NYSE	USM	Thu, Dec 29, 2011	42.99	43.74	42.99	43.40
4938	NYSE	USM	Wed, Dec 28, 2011	43.82	43.82	42.77	43.01
4937	NYSE	USM	Tue, Dec 27, 2011	43.83	44.01	43.64	43.76
4936	NYSE	USM	Fri, Dec 23, 2011	43.90	44.09	43.24	43.86
4935	NYSE	USM	Thu, Dec 22, 2011	43.30	43.99	43.05	43.79
4934	NYSE	USM	Wed, Dec 21, 2011	42.61	43.35	42.31	43.29
4933	NYSE	USM	Tue, Dec 20, 2011	42.40	42.96	42.40	42.68
4932	NYSE	USM	Mon, Dec 19, 2011	42.38	43.07	41.13	41.58
4931	NYSE	USM	Fri, Dec 16, 2011	41.79	42.26	41.21	42.26
4930	NYSE	USM	Thu, Dec 15, 2011	41.77	41.97	41.36	41.45
4929	NYSE	USM	Wed, Dec 14, 2011	41.51	41.78	41.09	41.38
4928	NYSE	USM	Tue, Dec 13, 2011	42.25	42.60	41.47	41.80
4927	NYSE	USM	Mon, Dec 12, 2011	42.01	42.24	41.60	41.84
4926	NYSE	USM	Fri, Dec 9, 2011	41.55	42.56	41.54	42.39
4925	NYSE	USM	Thu, Dec 8, 2011	42.95	43.06	41.21	41.39
4924	NYSE	USM	Wed, Dec 7, 2011	43.12	43.31	42.40	43.12
4923	NYSE	USM	Tue, Dec 6, 2011	43.22	43.73	42.88	43.41
4922	NYSE	USM	Mon, Dec 5, 2011	43.53	43.69	43.01	43.10
4921	NYSE	USM	Fri, Dec 2, 2011	43.37	43.45	42.78	42.99
4920	NYSE	USM	Thu, Dec 1, 2011	43.47	43.94	42.84	43.06
4919	NYSE	USM	Wed, Nov 30, 2011	43.11	44.05	42.95	43.72
4918	NYSE	USM	Tue, Nov 29, 2011	41.03	42.66	41.01	41.92
4917	NYSE	USM	Mon, Nov 28, 2011	41.17	41.70	40.57	41.09
4916	NYSE	USM	Fri, Nov 25, 2011	39.88	40.74	39.85	39.95
4915	NYSE	USM	Wed, Nov 23, 2011	41.18	41.18	40.14	40.16
4914	NYSE	USM	Tue, Nov 22, 2011	41.64	41.83	41.22	41.58
4913	NYSE	USM	Mon, Nov 21, 2011	41.90	42.03	41.24	41.58
4912	NYSE	USM	Fri, Nov 18, 2011	42.81	42.81	42.22	42.48
4911	NYSE	USM	Thu, Nov 17, 2011	42.59	43.26	42.27	42.51
4910	NYSE	USM	Wed, Nov 16, 2011	42.58	43.22	42.39	42.56
4909	NYSE	USM	Tue, Nov 15, 2011	42.18	43.23	42.17	43.05
4908	NYSE	USM	Mon, Nov 14, 2011	43.45	43.45	42.35	42.48
4907	NYSE	USM	Fri, Nov 11, 2011	42.65	44.02	42.65	43.50
4906	NYSE	USM	Thu, Nov 10, 2011	42.45	42.59	42.05	42.17
4905	NYSE	USM	Wed, Nov 9, 2011	41.63	42.74	41.40	41.95
4904	NYSE	USM	Tue, Nov 8, 2011	41.71	42.40	41.70	42.25
4903	NYSE	USM	Mon, Nov 7, 2011	40.54	41.83	40.46	41.50
4902	NYSE	USM	Fri, Nov 4, 2011	40.45	42.73	39.61	40.54
4901	NYSE	USM	Thu, Nov 3, 2011	39.72	40.96	39.48	40.81
4900	NYSE	USM	Wed, Nov 2, 2011	38.30	39.78	38.30	39.39
4899	NYSE	USM	Tue, Nov 1, 2011	38.72	39.50	38.57	38.67
4898	NYSE	USM	Mon, Oct 31, 2011	40.37	40.69	39.87	39.87
4897	NYSE	USM	Fri, Oct 28, 2011	41.69	41.97	40.76	40.85
4896	NYSE	USM	Thu, Oct 27, 2011	42.28	42.44	41.22	41.97
4895	NYSE	USM	Wed, Oct 26, 2011	41.50	42.21	40.65	41.10
4894	NYSE	USM	Tue, Oct 25, 2011	42.08	42.19	41.55	41.80
4893	NYSE	USM	Mon, Oct 24, 2011	41.65	42.65	41.65	42.46
4892	NYSE	USM	Fri, Oct 21, 2011	41.02	41.66	40.76	41.65
4891	NYSE	USM	Thu, Oct 20, 2011	40.83	40.83	39.57	40.52
4890	NYSE	USM	Wed, Oct 19, 2011	41.02	41.34	40.40	40.64
4889	NYSE	USM	Tue, Oct 18, 2011	40.34	41.25	39.87	41.12
4888	NYSE	USM	Mon, Oct 17, 2011	39.95	40.40	39.95	40.24
4887	NYSE	USM	Fri, Oct 14, 2011	40.00	40.44	39.85	40.32
4886	NYSE	USM	Thu, Oct 13, 2011	39.08	39.78	37.88	39.56
4885	NYSE	USM	Wed, Oct 12, 2011	38.76	39.65	38.68	39.38
4884	NYSE	USM	Tue, Oct 11, 2011	38.79	38.88	38.42	38.58
4883	NYSE	USM	Mon, Oct 10, 2011	38.42	39.13	38.42	38.98
4882	NYSE	USM	Fri, Oct 7, 2011	39.43	39.43	38.04	38.07
4881	NYSE	USM	Thu, Oct 6, 2011	39.05	39.49	38.79	39.32
4880	NYSE	USM	Wed, Oct 5, 2011	38.50	39.23	38.08	39.01
4879	NYSE	USM	Tue, Oct 4, 2011	37.05	38.43	36.84	38.43
4878	NYSE	USM	Mon, Oct 3, 2011	39.29	40.14	37.24	37.27
4877	NYSE	USM	Fri, Sep 30, 2011	40.11	40.86	39.49	39.65
4876	NYSE	USM	Thu, Sep 29, 2011	41.07	41.44	39.89	40.80
4875	NYSE	USM	Wed, Sep 28, 2011	40.62	40.71	40.00	40.00
4874	NYSE	USM	Tue, Sep 27, 2011	40.13	41.07	40.04	40.62
4873	NYSE	USM	Mon, Sep 26, 2011	39.17	39.42	38.71	39.34
4872	NYSE	USM	Fri, Sep 23, 2011	38.24	39.27	38.08	38.90
4871	NYSE	USM	Thu, Sep 22, 2011	38.78	38.95	37.83	38.46
4870	NYSE	USM	Wed, Sep 21, 2011	41.14	41.21	39.69	39.78
4869	NYSE	USM	Tue, Sep 20, 2011	41.41	41.97	41.04	41.17
4868	NYSE	USM	Mon, Sep 19, 2011	40.30	41.26	40.26	41.05
4867	NYSE	USM	Fri, Sep 16, 2011	41.58	41.83	41.03	41.19
4866	NYSE	USM	Thu, Sep 15, 2011	41.17	41.59	40.93	41.51
4865	NYSE	USM	Wed, Sep 14, 2011	40.58	41.42	39.96	40.92
4864	NYSE	USM	Tue, Sep 13, 2011	40.28	40.42	39.80	40.20
4863	NYSE	USM	Mon, Sep 12, 2011	39.75	40.01	39.28	39.96
4862	NYSE	USM	Fri, Sep 9, 2011	41.20	41.58	40.09	40.24
4861	NYSE	USM	Thu, Sep 8, 2011	42.03	42.34	41.51	41.68
4860	NYSE	USM	Wed, Sep 7, 2011	41.49	42.28	41.35	42.21
4859	NYSE	USM	Tue, Sep 6, 2011	40.65	41.15	40.28	40.92
4858	NYSE	USM	Fri, Sep 2, 2011	41.93	42.32	41.55	41.74
4857	NYSE	USM	Thu, Sep 1, 2011	43.30	43.64	42.62	42.83
4856	NYSE	USM	Wed, Aug 31, 2011	42.62	43.31	42.50	43.24
4855	NYSE	USM	Tue, Aug 30, 2011	42.16	42.50	41.63	42.31
4854	NYSE	USM	Mon, Aug 29, 2011	41.55	42.22	41.35	42.21
4853	NYSE	USM	Fri, Aug 26, 2011	40.49	41.09	39.64	40.98
4852	NYSE	USM	Thu, Aug 25, 2011	42.10	42.10	40.51	40.78
4851	NYSE	USM	Wed, Aug 24, 2011	40.81	41.89	40.81	41.79
4850	NYSE	USM	Tue, Aug 23, 2011	39.49	41.00	39.24	41.00
4849	NYSE	USM	Mon, Aug 22, 2011	40.55	40.55	39.18	39.46
4848	NYSE	USM	Fri, Aug 19, 2011	39.41	40.42	39.29	39.56
4847	NYSE	USM	Thu, Aug 18, 2011	40.28	40.50	39.58	39.92
4846	NYSE	USM	Wed, Aug 17, 2011	41.34	41.80	41.00	41.43
4845	NYSE	USM	Tue, Aug 16, 2011	40.87	41.50	40.67	41.21
4844	NYSE	USM	Mon, Aug 15, 2011	40.34	41.38	39.78	41.38
4843	NYSE	USM	Fri, Aug 12, 2011	40.27	40.66	39.49	39.87
4842	NYSE	USM	Thu, Aug 11, 2011	37.83	40.35	37.83	39.89
4841	NYSE	USM	Wed, Aug 10, 2011	36.66	39.26	36.62	37.61
4840	NYSE	USM	Tue, Aug 9, 2011	36.60	40.27	35.58	39.46
4839	NYSE	USM	Mon, Aug 8, 2011	38.48	39.39	36.04	36.07
4838	NYSE	USM	Fri, Aug 5, 2011	40.32	40.32	38.64	39.70
4837	NYSE	USM	Thu, Aug 4, 2011	41.86	41.86	39.80	39.92
4836	NYSE	USM	Wed, Aug 3, 2011	41.99	42.49	40.78	42.43
4835	NYSE	USM	Tue, Aug 2, 2011	43.55	43.55	41.83	41.97
4834	NYSE	USM	Mon, Aug 1, 2011	44.63	44.63	43.40	43.73
4833	NYSE	USM	Fri, Jul 29, 2011	44.44	44.83	44.08	44.19
4832	NYSE	USM	Thu, Jul 28, 2011	45.21	45.59	44.85	45.00
4831	NYSE	USM	Wed, Jul 27, 2011	45.89	46.03	45.03	45.23
4830	NYSE	USM	Tue, Jul 26, 2011	46.43	46.62	46.09	46.16
4829	NYSE	USM	Mon, Jul 25, 2011	46.50	46.86	46.22	46.43
4828	NYSE	USM	Fri, Jul 22, 2011	46.62	47.07	46.24	46.96
4827	NYSE	USM	Thu, Jul 21, 2011	46.32	47.01	46.21	46.75
4826	NYSE	USM	Wed, Jul 20, 2011	46.33	46.33	45.80	46.21
4825	NYSE	USM	Tue, Jul 19, 2011	46.69	46.69	45.88	46.30
4824	NYSE	USM	Mon, Jul 18, 2011	47.33	47.33	45.78	46.31
4823	NYSE	USM	Fri, Jul 15, 2011	48.13	48.13	47.20	47.56
4822	NYSE	USM	Thu, Jul 14, 2011	49.00	49.22	47.84	47.91
4821	NYSE	USM	Wed, Jul 13, 2011	48.96	49.38	48.87	48.96
4820	NYSE	USM	Tue, Jul 12, 2011	48.60	49.20	48.48	48.80
4819	NYSE	USM	Mon, Jul 11, 2011	49.10	49.27	48.69	48.85
4818	NYSE	USM	Fri, Jul 8, 2011	49.04	49.75	49.04	49.75
4817	NYSE	USM	Thu, Jul 7, 2011	49.62	49.73	49.27	49.63
4816	NYSE	USM	Wed, Jul 6, 2011	49.23	49.44	48.94	49.29
4815	NYSE	USM	Tue, Jul 5, 2011	49.40	49.55	49.03	49.35
4814	NYSE	USM	Fri, Jul 1, 2011	48.42	49.47	48.36	49.42
4813	NYSE	USM	Thu, Jun 30, 2011	48.66	48.84	48.41	48.42
4812	NYSE	USM	Wed, Jun 29, 2011	48.63	48.83	48.47	48.62
4811	NYSE	USM	Tue, Jun 28, 2011	48.09	48.52	47.88	48.46
4810	NYSE	USM	Mon, Jun 27, 2011	47.38	48.23	47.26	48.03
4809	NYSE	USM	Fri, Jun 24, 2011	47.57	47.71	46.98	47.51
4808	NYSE	USM	Thu, Jun 23, 2011	47.18	47.55	46.59	47.47
4807	NYSE	USM	Wed, Jun 22, 2011	47.48	48.06	47.40	47.71
4806	NYSE	USM	Tue, Jun 21, 2011	47.35	47.89	47.31	47.79
4805	NYSE	USM	Mon, Jun 20, 2011	46.58	47.22	46.49	47.18
4804	NYSE	USM	Fri, Jun 17, 2011	46.94	47.24	46.65	46.81
4803	NYSE	USM	Thu, Jun 16, 2011	46.39	46.88	46.25	46.59
4802	NYSE	USM	Wed, Jun 15, 2011	46.82	47.19	46.35	46.53
4801	NYSE	USM	Tue, Jun 14, 2011	47.62	47.62	47.06	47.28
4800	NYSE	USM	Mon, Jun 13, 2011	46.95	47.44	46.83	47.17
4799	NYSE	USM	Fri, Jun 10, 2011	46.94	47.25	46.72	46.85
4798	NYSE	USM	Thu, Jun 9, 2011	46.97	47.40	46.93	47.26
4797	NYSE	USM	Wed, Jun 8, 2011	47.14	47.34	46.92	46.92
4796	NYSE	USM	Tue, Jun 7, 2011	47.19	47.80	47.04	47.42
4795	NYSE	USM	Mon, Jun 6, 2011	47.32	47.59	47.16	47.20
4794	NYSE	USM	Fri, Jun 3, 2011	48.23	48.35	47.38	47.48
4793	NYSE	USM	Thu, Jun 2, 2011	48.78	49.16	48.53	48.71
4792	NYSE	USM	Wed, Jun 1, 2011	49.33	49.56	48.70	48.79
4791	NYSE	USM	Tue, May 31, 2011	49.12	49.42	48.66	49.40
4790	NYSE	USM	Fri, May 27, 2011	48.25	48.99	48.25	48.74
4789	NYSE	USM	Thu, May 26, 2011	47.36	48.38	47.21	48.25
4788	NYSE	USM	Wed, May 25, 2011	47.35	47.81	47.14	47.62
4787	NYSE	USM	Tue, May 24, 2011	48.01	48.01	47.48	47.56
4786	NYSE	USM	Mon, May 23, 2011	47.39	48.05	47.20	47.96
4785	NYSE	USM	Fri, May 20, 2011	48.49	48.58	47.94	48.08
4784	NYSE	USM	Thu, May 19, 2011	48.72	48.94	48.27	48.53
4783	NYSE	USM	Wed, May 18, 2011	47.70	48.67	47.41	48.55
4782	NYSE	USM	Tue, May 17, 2011	48.77	49.03	47.23	47.52
4781	NYSE	USM	Mon, May 16, 2011	49.46	49.82	49.12	49.18
4780	NYSE	USM	Fri, May 13, 2011	50.40	50.46	49.51	49.80
4779	NYSE	USM	Thu, May 12, 2011	49.81	50.63	49.81	50.44
4778	NYSE	USM	Wed, May 11, 2011	50.68	50.84	49.82	50.14
4777	NYSE	USM	Tue, May 10, 2011	49.89	51.10	49.29	50.88
4776	NYSE	USM	Mon, May 9, 2011	48.73	50.55	48.73	50.08
4775	NYSE	USM	Fri, May 6, 2011	50.52	50.52	48.55	48.89
4774	NYSE	USM	Thu, May 5, 2011	48.26	49.01	48.26	48.50
4773	NYSE	USM	Wed, May 4, 2011	49.00	49.21	48.40	48.51
4772	NYSE	USM	Tue, May 3, 2011	48.77	49.45	48.77	49.01
4771	NYSE	USM	Mon, May 2, 2011	49.07	49.26	48.78	48.95
4770	NYSE	USM	Fri, Apr 29, 2011	49.27	49.68	49.14	49.24
4769	NYSE	USM	Thu, Apr 28, 2011	49.39	49.96	49.22	49.52
4768	NYSE	USM	Wed, Apr 27, 2011	49.02	49.54	48.84	49.54
4767	NYSE	USM	Tue, Apr 26, 2011	48.59	49.12	48.54	49.07
4766	NYSE	USM	Mon, Apr 25, 2011	48.22	48.83	48.22	48.58
4765	NYSE	USM	Thu, Apr 21, 2011	48.69	48.99	48.35	48.86
4764	NYSE	USM	Wed, Apr 20, 2011	48.59	48.66	48.32	48.55
4763	NYSE	USM	Tue, Apr 19, 2011	47.53	48.13	47.53	47.89
4762	NYSE	USM	Mon, Apr 18, 2011	48.54	48.54	47.14	47.57
4761	NYSE	USM	Fri, Apr 15, 2011	48.88	49.13	48.71	48.97
4760	NYSE	USM	Thu, Apr 14, 2011	48.59	49.06	48.54	48.96
4759	NYSE	USM	Wed, Apr 13, 2011	48.73	49.16	48.73	49.06
4758	NYSE	USM	Tue, Apr 12, 2011	48.83	49.06	48.63	48.68
4757	NYSE	USM	Mon, Apr 11, 2011	49.35	49.72	49.11	49.27
4756	NYSE	USM	Fri, Apr 8, 2011	50.59	50.61	49.30	49.47
4755	NYSE	USM	Thu, Apr 7, 2011	51.00	51.12	50.55	50.57
4754	NYSE	USM	Wed, Apr 6, 2011	50.84	51.39	50.84	51.05
4753	NYSE	USM	Tue, Apr 5, 2011	51.35	51.57	51.10	51.27
4752	NYSE	USM	Mon, Apr 4, 2011	51.17	52.21	51.17	51.65
4751	NYSE	USM	Fri, Apr 1, 2011	51.41	52.41	51.41	51.99
4750	NYSE	USM	Thu, Mar 31, 2011	51.44	52.10	51.38	51.49
4749	NYSE	USM	Wed, Mar 30, 2011	50.50	51.89	50.35	51.60
4748	NYSE	USM	Tue, Mar 29, 2011	49.93	50.48	49.85	50.29
4747	NYSE	USM	Mon, Mar 28, 2011	49.75	50.48	49.70	50.00
4746	NYSE	USM	Fri, Mar 25, 2011	49.42	49.90	49.16	49.49
4745	NYSE	USM	Thu, Mar 24, 2011	48.90	49.50	48.86	49.32
4744	NYSE	USM	Wed, Mar 23, 2011	48.79	49.22	48.25	48.95
4743	NYSE	USM	Tue, Mar 22, 2011	48.32	49.03	48.32	48.78
4742	NYSE	USM	Mon, Mar 21, 2011	47.50	48.65	47.50	48.44
4741	NYSE	USM	Fri, Mar 18, 2011	47.85	47.91	46.21	46.21
4740	NYSE	USM	Thu, Mar 17, 2011	47.98	47.98	46.98	47.38
4739	NYSE	USM	Wed, Mar 16, 2011	47.49	48.26	47.07	47.21
4738	NYSE	USM	Tue, Mar 15, 2011	48.41	48.41	47.37	47.75
4737	NYSE	USM	Mon, Mar 14, 2011	48.30	48.74	47.97	48.48
4736	NYSE	USM	Fri, Mar 11, 2011	48.49	48.91	44.21	48.72
4735	NYSE	USM	Thu, Mar 10, 2011	48.76	49.04	48.35	48.58
4734	NYSE	USM	Wed, Mar 9, 2011	49.37	49.37	48.69	49.18
4733	NYSE	USM	Tue, Mar 8, 2011	48.45	49.09	47.83	48.94
4732	NYSE	USM	Mon, Mar 7, 2011	48.41	48.95	48.06	48.55
4731	NYSE	USM	Fri, Mar 4, 2011	49.31	49.31	47.79	48.25
4730	NYSE	USM	Thu, Mar 3, 2011	48.16	49.57	48.16	49.19
4729	NYSE	USM	Wed, Mar 2, 2011	48.63	48.82	48.03	48.20
4728	NYSE	USM	Tue, Mar 1, 2011	50.08	50.14	48.05	48.41
4727	NYSE	USM	Mon, Feb 28, 2011	49.13	50.34	49.13	49.98
4726	NYSE	USM	Fri, Feb 25, 2011	48.32	49.93	48.27	49.63
4725	NYSE	USM	Thu, Feb 24, 2011	45.82	48.19	45.82	47.88
4724	NYSE	USM	Wed, Feb 23, 2011	47.63	47.75	46.51	46.71
4723	NYSE	USM	Tue, Feb 22, 2011	48.28	48.66	47.54	47.73
4722	NYSE	USM	Fri, Feb 18, 2011	48.50	48.93	48.22	48.93
4721	NYSE	USM	Thu, Feb 17, 2011	49.02	49.18	48.45	48.65
4720	NYSE	USM	Wed, Feb 16, 2011	48.91	49.30	48.87	49.26
4719	NYSE	USM	Tue, Feb 15, 2011	48.86	49.05	48.59	48.84
4718	NYSE	USM	Mon, Feb 14, 2011	48.96	49.12	48.70	48.88
4717	NYSE	USM	Fri, Feb 11, 2011	48.37	49.00	48.37	48.91
4716	NYSE	USM	Thu, Feb 10, 2011	48.32	48.66	48.31	48.44
4715	NYSE	USM	Wed, Feb 9, 2011	48.60	48.60	48.24	48.45
4714	NYSE	USM	Tue, Feb 8, 2011	48.96	48.96	48.25	48.79
4713	NYSE	USM	Mon, Feb 7, 2011	49.28	49.28	48.60	48.69
4712	NYSE	USM	Fri, Feb 4, 2011	49.16	49.35	48.60	49.29
4711	NYSE	USM	Thu, Feb 3, 2011	48.84	49.42	47.92	49.25
4710	NYSE	USM	Wed, Feb 2, 2011	49.62	49.79	49.23	49.31
4709	NYSE	USM	Tue, Feb 1, 2011	48.93	49.80	48.74	49.63
4708	NYSE	USM	Mon, Jan 31, 2011	48.84	49.03	48.22	48.74
4707	NYSE	USM	Fri, Jan 28, 2011	49.36	49.59	48.49	48.53
4706	NYSE	USM	Thu, Jan 27, 2011	49.45	49.45	49.11	49.26
4705	NYSE	USM	Wed, Jan 26, 2011	49.51	49.51	48.94	49.47
4704	NYSE	USM	Tue, Jan 25, 2011	48.84	49.33	48.49	49.33
4703	NYSE	USM	Mon, Jan 24, 2011	48.70	48.97	48.05	48.97
4702	NYSE	USM	Fri, Jan 21, 2011	48.99	49.29	48.35	48.64
4701	NYSE	USM	Thu, Jan 20, 2011	48.42	49.05	48.12	48.81
4700	NYSE	USM	Wed, Jan 19, 2011	49.16	49.26	48.37	48.62
4699	NYSE	USM	Tue, Jan 18, 2011	49.34	49.53	49.01	49.28
4698	NYSE	USM	Fri, Jan 14, 2011	49.45	49.95	49.27	49.51
4697	NYSE	USM	Thu, Jan 13, 2011	49.98	50.21	49.18	49.58
4696	NYSE	USM	Wed, Jan 12, 2011	50.52	50.67	49.85	50.30
4695	NYSE	USM	Tue, Jan 11, 2011	50.28	50.46	50.05	50.45
4694	NYSE	USM	Mon, Jan 10, 2011	49.21	50.18	48.83	50.15
4693	NYSE	USM	Fri, Jan 7, 2011	50.08	50.09	49.21	49.52
4692	NYSE	USM	Thu, Jan 6, 2011	50.44	50.68	49.74	49.97
4691	NYSE	USM	Wed, Jan 5, 2011	50.12	50.66	50.12	50.52
4690	NYSE	USM	Tue, Jan 4, 2011	50.43	50.52	49.66	50.35
4689	NYSE	USM	Mon, Jan 3, 2011	50.25	50.85	49.70	50.37
4688	NYSE	USM	Fri, Dec 31, 2010	49.85	50.24	49.79	49.94
4687	NYSE	USM	Thu, Dec 30, 2010	50.10	50.11	49.68	49.81
4686	NYSE	USM	Wed, Dec 29, 2010	49.99	50.21	49.64	50.05
4685	NYSE	USM	Tue, Dec 28, 2010	49.43	50.15	49.38	49.80
4684	NYSE	USM	Mon, Dec 27, 2010	48.62	49.45	48.41	49.44
4683	NYSE	USM	Thu, Dec 23, 2010	48.94	49.16	48.75	48.84
4682	NYSE	USM	Wed, Dec 22, 2010	48.65	49.28	48.56	48.95
4681	NYSE	USM	Tue, Dec 21, 2010	48.48	48.79	48.39	48.56
4680	NYSE	USM	Mon, Dec 20, 2010	48.03	48.48	48.03	48.40
4679	NYSE	USM	Fri, Dec 17, 2010	47.81	48.21	47.76	47.99
4678	NYSE	USM	Thu, Dec 16, 2010	47.96	48.33	47.77	47.85
4677	NYSE	USM	Wed, Dec 15, 2010	47.91	48.55	47.91	47.96
4676	NYSE	USM	Tue, Dec 14, 2010	47.89	48.44	47.89	48.08
4675	NYSE	USM	Mon, Dec 13, 2010	48.20	48.64	47.86	47.96
4674	NYSE	USM	Fri, Dec 10, 2010	47.61	48.29	47.49	48.03
4673	NYSE	USM	Thu, Dec 9, 2010	48.07	48.15	47.32	47.60
4672	NYSE	USM	Wed, Dec 8, 2010	48.00	48.29	47.43	47.70
4671	NYSE	USM	Tue, Dec 7, 2010	48.00	48.17	47.77	47.95
4670	NYSE	USM	Mon, Dec 6, 2010	47.82	48.00	47.50	47.65
4669	NYSE	USM	Fri, Dec 3, 2010	47.36	47.93	47.29	47.79
4668	NYSE	USM	Thu, Dec 2, 2010	47.00	47.73	47.00	47.43
4667	NYSE	USM	Wed, Dec 1, 2010	46.40	47.24	46.33	47.06
4666	NYSE	USM	Tue, Nov 30, 2010	45.99	46.08	45.73	45.78
4665	NYSE	USM	Mon, Nov 29, 2010	46.82	46.85	45.51	46.32
4664	NYSE	USM	Fri, Nov 26, 2010	46.44	47.18	46.44	46.91
4663	NYSE	USM	Wed, Nov 24, 2010	46.05	46.98	45.95	46.81
4662	NYSE	USM	Tue, Nov 23, 2010	45.90	45.92	45.50	45.74
4661	NYSE	USM	Mon, Nov 22, 2010	46.43	46.75	46.25	46.34
4660	NYSE	USM	Fri, Nov 19, 2010	46.73	47.05	46.33	46.78
4659	NYSE	USM	Thu, Nov 18, 2010	45.65	46.98	45.65	46.74
4658	NYSE	USM	Wed, Nov 17, 2010	45.28	45.48	45.04	45.25
4657	NYSE	USM	Tue, Nov 16, 2010	45.93	46.04	45.03	45.25
4656	NYSE	USM	Mon, Nov 15, 2010	46.20	46.77	45.99	46.06
4655	NYSE	USM	Fri, Nov 12, 2010	46.86	47.03	46.04	46.20
4654	NYSE	USM	Thu, Nov 11, 2010	47.06	47.39	46.77	47.17
4653	NYSE	USM	Wed, Nov 10, 2010	47.36	47.65	47.10	47.42
4652	NYSE	USM	Tue, Nov 9, 2010	47.68	47.76	47.08	47.27
4651	NYSE	USM	Mon, Nov 8, 2010	47.70	47.83	47.13	47.56
4650	NYSE	USM	Fri, Nov 5, 2010	47.56	48.00	47.30	47.73
4649	NYSE	USM	Thu, Nov 4, 2010	47.16	47.80	47.12	47.48
4648	NYSE	USM	Wed, Nov 3, 2010	47.11	47.46	46.81	47.44
4647	NYSE	USM	Tue, Nov 2, 2010	47.12	47.42	46.50	47.18
4646	NYSE	USM	Mon, Nov 1, 2010	46.51	47.00	46.29	46.89
4645	NYSE	USM	Fri, Oct 29, 2010	46.39	46.81	46.28	46.46
4644	NYSE	USM	Thu, Oct 28, 2010	46.18	46.77	45.92	46.60
4643	NYSE	USM	Wed, Oct 27, 2010	46.07	46.23	45.52	45.78
4642	NYSE	USM	Tue, Oct 26, 2010	46.16	46.61	45.86	46.33
4641	NYSE	USM	Mon, Oct 25, 2010	45.96	46.58	45.96	46.37
4640	NYSE	USM	Fri, Oct 22, 2010	45.45	45.86	45.37	45.76
4639	NYSE	USM	Thu, Oct 21, 2010	45.86	46.11	45.01	45.36
4638	NYSE	USM	Wed, Oct 20, 2010	45.69	46.10	45.59	45.78
4637	NYSE	USM	Tue, Oct 19, 2010	45.72	46.00	45.33	45.50
4636	NYSE	USM	Mon, Oct 18, 2010	46.28	46.35	46.05	46.22
4635	NYSE	USM	Fri, Oct 15, 2010	46.54	46.70	46.08	46.30
4634	NYSE	USM	Thu, Oct 14, 2010	46.53	46.73	46.23	46.50
4633	NYSE	USM	Wed, Oct 13, 2010	46.36	46.92	46.14	46.76
4632	NYSE	USM	Tue, Oct 12, 2010	46.10	46.33	45.61	46.13
4631	NYSE	USM	Mon, Oct 11, 2010	46.43	46.92	45.98	46.15
4630	NYSE	USM	Fri, Oct 8, 2010	46.56	46.78	46.21	46.51
4629	NYSE	USM	Thu, Oct 7, 2010	47.04	47.42	46.42	46.60
4628	NYSE	USM	Wed, Oct 6, 2010	46.48	47.01	46.27	46.92
4627	NYSE	USM	Tue, Oct 5, 2010	46.21	46.64	45.99	46.40
4626	NYSE	USM	Mon, Oct 4, 2010	46.15	46.47	45.46	45.84
4625	NYSE	USM	Fri, Oct 1, 2010	46.41	46.48	45.86	46.11
4624	NYSE	USM	Thu, Sep 30, 2010	46.48	46.77	45.92	45.97
4623	NYSE	USM	Wed, Sep 29, 2010	46.17	46.28	45.87	46.11
4622	NYSE	USM	Tue, Sep 28, 2010	45.75	46.36	45.28	46.23
4621	NYSE	USM	Mon, Sep 27, 2010	45.83	45.95	45.53	45.73
4620	NYSE	USM	Fri, Sep 24, 2010	45.14	45.77	45.12	45.75
4619	NYSE	USM	Thu, Sep 23, 2010	44.32	45.02	44.15	44.58
4618	NYSE	USM	Wed, Sep 22, 2010	45.48	45.72	44.67	44.80
4617	NYSE	USM	Tue, Sep 21, 2010	45.68	45.85	45.29	45.53
4616	NYSE	USM	Mon, Sep 20, 2010	45.05	45.74	45.05	45.66
4615	NYSE	USM	Fri, Sep 17, 2010	44.73	45.20	44.27	45.20
4614	NYSE	USM	Thu, Sep 16, 2010	45.04	45.04	44.27	44.41
4613	NYSE	USM	Wed, Sep 15, 2010	45.04	45.16	44.56	45.03
4612	NYSE	USM	Tue, Sep 14, 2010	44.58	45.27	44.32	45.03
4611	NYSE	USM	Mon, Sep 13, 2010	44.69	45.26	44.38	44.57
4610	NYSE	USM	Fri, Sep 10, 2010	44.47	44.47	43.98	44.20
4609	NYSE	USM	Thu, Sep 9, 2010	44.44	44.76	44.14	44.23
4608	NYSE	USM	Wed, Sep 8, 2010	43.79	44.28	43.79	44.03
4607	NYSE	USM	Tue, Sep 7, 2010	43.62	44.06	43.42	43.63
4606	NYSE	USM	Fri, Sep 3, 2010	43.30	43.76	42.68	43.76
4605	NYSE	USM	Thu, Sep 2, 2010	42.75	42.94	42.49	42.74
4604	NYSE	USM	Wed, Sep 1, 2010	42.30	42.90	42.30	42.75
4603	NYSE	USM	Tue, Aug 31, 2010	42.12	42.67	41.89	41.92
4602	NYSE	USM	Mon, Aug 30, 2010	42.96	43.04	42.26	42.33
4601	NYSE	USM	Fri, Aug 27, 2010	43.75	43.91	42.52	43.38
4600	NYSE	USM	Thu, Aug 26, 2010	42.93	43.68	42.66	43.50
4599	NYSE	USM	Wed, Aug 25, 2010	42.15	43.02	41.96	42.93
4598	NYSE	USM	Tue, Aug 24, 2010	43.11	43.11	42.52	42.62
4597	NYSE	USM	Mon, Aug 23, 2010	44.05	44.12	43.44	43.48
4596	NYSE	USM	Fri, Aug 20, 2010	43.31	43.78	43.05	43.68
4595	NYSE	USM	Thu, Aug 19, 2010	44.26	44.26	43.36	43.67
4594	NYSE	USM	Wed, Aug 18, 2010	43.90	44.55	43.69	44.32
4593	NYSE	USM	Tue, Aug 17, 2010	44.42	44.42	43.79	44.09
4592	NYSE	USM	Mon, Aug 16, 2010	42.88	43.83	42.82	43.82
4591	NYSE	USM	Fri, Aug 13, 2010	42.80	43.69	42.80	43.39
4590	NYSE	USM	Thu, Aug 12, 2010	42.65	43.25	42.22	43.10
4589	NYSE	USM	Wed, Aug 11, 2010	43.98	43.98	42.98	43.03
4588	NYSE	USM	Tue, Aug 10, 2010	44.72	44.76	43.83	44.62
4587	NYSE	USM	Mon, Aug 9, 2010	45.29	45.29	44.57	45.06
4586	NYSE	USM	Fri, Aug 6, 2010	45.96	46.14	44.44	45.26
4585	NYSE	USM	Thu, Aug 5, 2010	45.11	46.62	44.26	46.54
4584	NYSE	USM	Wed, Aug 4, 2010	46.36	46.66	46.11	46.59
4583	NYSE	USM	Tue, Aug 3, 2010	46.98	46.99	46.06	46.10
4582	NYSE	USM	Mon, Aug 2, 2010	48.00	48.00	46.90	47.21
4581	NYSE	USM	Fri, Jul 30, 2010	45.29	47.27	45.08	47.03
4580	NYSE	USM	Thu, Jul 29, 2010	45.93	46.02	45.24	45.65
4579	NYSE	USM	Wed, Jul 28, 2010	45.80	46.21	45.38	45.56
4578	NYSE	USM	Tue, Jul 27, 2010	46.24	46.47	45.30	45.73
4577	NYSE	USM	Mon, Jul 26, 2010	46.07	46.34	45.85	46.17
4576	NYSE	USM	Fri, Jul 23, 2010	44.74	45.84	44.53	45.72
4575	NYSE	USM	Thu, Jul 22, 2010	44.00	45.20	44.00	45.01
4574	NYSE	USM	Wed, Jul 21, 2010	43.45	44.19	43.15	43.40
4573	NYSE	USM	Tue, Jul 20, 2010	41.91	43.11	41.91	43.11
4572	NYSE	USM	Mon, Jul 19, 2010	41.97	42.38	41.51	42.30
4571	NYSE	USM	Fri, Jul 16, 2010	43.78	43.78	42.01	42.04
4570	NYSE	USM	Thu, Jul 15, 2010	43.22	44.01	43.20	43.97
4569	NYSE	USM	Wed, Jul 14, 2010	43.40	43.41	43.07	43.30
4568	NYSE	USM	Tue, Jul 13, 2010	42.56	43.66	42.56	43.44
4567	NYSE	USM	Mon, Jul 12, 2010	42.41	42.67	41.96	42.10
4566	NYSE	USM	Fri, Jul 9, 2010	43.00	43.00	42.58	42.78
4565	NYSE	USM	Thu, Jul 8, 2010	42.76	42.98	42.39	42.91
4564	NYSE	USM	Wed, Jul 7, 2010	41.34	42.51	41.34	42.51
4563	NYSE	USM	Tue, Jul 6, 2010	41.54	42.06	40.87	41.21
4562	NYSE	USM	Fri, Jul 2, 2010	41.27	41.39	40.69	41.15
4561	NYSE	USM	Thu, Jul 1, 2010	41.35	41.38	40.68	41.18
4560	NYSE	USM	Wed, Jun 30, 2010	41.72	42.56	41.13	41.15
4559	NYSE	USM	Tue, Jun 29, 2010	41.80	42.01	41.26	41.70
4558	NYSE	USM	Mon, Jun 28, 2010	42.47	42.79	42.17	42.47
4557	NYSE	USM	Fri, Jun 25, 2010	41.94	42.70	41.86	42.57
4556	NYSE	USM	Thu, Jun 24, 2010	42.30	42.59	41.72	41.96
4555	NYSE	USM	Wed, Jun 23, 2010	42.39	42.59	42.02	42.30
4554	NYSE	USM	Tue, Jun 22, 2010	42.00	42.56	42.00	42.49
4553	NYSE	USM	Mon, Jun 21, 2010	42.14	42.38	41.66	41.85
4552	NYSE	USM	Fri, Jun 18, 2010	42.19	42.26	41.79	41.79
4551	NYSE	USM	Thu, Jun 17, 2010	42.25	42.53	42.00	42.23
4550	NYSE	USM	Wed, Jun 16, 2010	42.23	42.45	41.87	42.28
4549	NYSE	USM	Tue, Jun 15, 2010	41.84	42.70	41.38	42.61
4548	NYSE	USM	Mon, Jun 14, 2010	42.03	43.00	41.39	41.65
4547	NYSE	USM	Fri, Jun 11, 2010	40.97	42.01	40.97	41.92
4546	NYSE	USM	Thu, Jun 10, 2010	41.00	41.50	40.79	41.45
4545	NYSE	USM	Wed, Jun 9, 2010	40.12	41.36	40.12	40.31
4544	NYSE	USM	Tue, Jun 8, 2010	40.71	40.71	39.90	40.08
4543	NYSE	USM	Mon, Jun 7, 2010	40.72	41.19	40.32	40.42
4542	NYSE	USM	Fri, Jun 4, 2010	41.26	41.71	40.38	40.52
4541	NYSE	USM	Thu, Jun 3, 2010	41.77	42.10	41.08	41.98
4540	NYSE	USM	Wed, Jun 2, 2010	40.88	41.57	40.80	41.12
4539	NYSE	USM	Tue, Jun 1, 2010	41.34	42.09	40.71	40.81
4538	NYSE	USM	Fri, May 28, 2010	41.59	42.05	41.35	41.51
4537	NYSE	USM	Thu, May 27, 2010	40.85	41.79	40.71	41.76
4536	NYSE	USM	Wed, May 26, 2010	39.72	40.58	39.48	40.24
4535	NYSE	USM	Tue, May 25, 2010	39.41	39.84	38.91	39.59
4534	NYSE	USM	Mon, May 24, 2010	39.25	40.58	39.19	40.41
4533	NYSE	USM	Fri, May 21, 2010	38.57	39.92	38.57	39.65
4532	NYSE	USM	Thu, May 20, 2010	41.17	41.17	39.39	39.39
4531	NYSE	USM	Wed, May 19, 2010	41.87	42.05	41.34	41.80
4530	NYSE	USM	Tue, May 18, 2010	42.83	42.83	41.96	41.98
4529	NYSE	USM	Mon, May 17, 2010	41.69	42.28	40.96	42.25
4528	NYSE	USM	Fri, May 14, 2010	41.74	41.84	41.15	41.36
4527	NYSE	USM	Thu, May 13, 2010	42.12	42.50	42.06	42.20
4526	NYSE	USM	Wed, May 12, 2010	41.64	43.26	41.64	42.52
4525	NYSE	USM	Tue, May 11, 2010	40.80	41.85	40.15	41.39
4524	NYSE	USM	Mon, May 10, 2010	39.33	41.54	39.07	41.53
4523	NYSE	USM	Fri, May 7, 2010	39.28	39.79	38.17	38.28
4522	NYSE	USM	Thu, May 6, 2010	41.17	41.17	39.13	39.52
4521	NYSE	USM	Wed, May 5, 2010	41.40	41.74	41.11	41.48
4520	NYSE	USM	Tue, May 4, 2010	42.48	42.48	40.99	41.81
4519	NYSE	USM	Mon, May 3, 2010	42.14	43.03	42.14	42.84
4518	NYSE	USM	Fri, Apr 30, 2010	42.65	43.30	42.05	42.08
4517	NYSE	USM	Thu, Apr 29, 2010	42.40	42.84	42.33	42.78
4516	NYSE	USM	Wed, Apr 28, 2010	42.97	42.97	41.98	42.30
4515	NYSE	USM	Tue, Apr 27, 2010	43.00	43.36	42.54	42.66
4514	NYSE	USM	Mon, Apr 26, 2010	43.42	43.54	43.01	43.10
4513	NYSE	USM	Fri, Apr 23, 2010	42.85	43.66	42.38	43.58
4512	NYSE	USM	Thu, Apr 22, 2010	42.57	42.81	42.25	42.81
4511	NYSE	USM	Wed, Apr 21, 2010	43.07	43.19	42.39	42.55
4510	NYSE	USM	Tue, Apr 20, 2010	42.70	43.11	42.65	42.86
4509	NYSE	USM	Mon, Apr 19, 2010	42.36	42.57	41.84	42.30
4508	NYSE	USM	Fri, Apr 16, 2010	42.82	42.84	42.22	42.26
4507	NYSE	USM	Thu, Apr 15, 2010	42.52	42.98	42.44	42.80
4506	NYSE	USM	Wed, Apr 14, 2010	42.28	42.79	41.94	42.69
4505	NYSE	USM	Tue, Apr 13, 2010	42.39	42.57	41.89	42.30
4504	NYSE	USM	Mon, Apr 12, 2010	42.05	42.46	42.05	42.31
4503	NYSE	USM	Fri, Apr 9, 2010	41.69	42.25	41.69	42.16
4502	NYSE	USM	Thu, Apr 8, 2010	41.63	41.79	41.41	41.68
4501	NYSE	USM	Wed, Apr 7, 2010	42.34	42.34	41.33	41.66
4500	NYSE	USM	Tue, Apr 6, 2010	42.26	42.50	42.02	42.23
4499	NYSE	USM	Mon, Apr 5, 2010	42.17	43.18	42.03	42.61
4498	NYSE	USM	Thu, Apr 1, 2010	41.82	42.24	41.81	42.22
4497	NYSE	USM	Wed, Mar 31, 2010	42.01	42.21	41.35	41.38
4496	NYSE	USM	Tue, Mar 30, 2010	41.24	42.09	41.24	41.89
4495	NYSE	USM	Mon, Mar 29, 2010	40.50	41.44	40.50	41.42
4494	NYSE	USM	Fri, Mar 26, 2010	40.99	41.02	40.42	40.51
4493	NYSE	USM	Thu, Mar 25, 2010	41.75	41.75	40.68	40.72
4492	NYSE	USM	Wed, Mar 24, 2010	41.95	41.98	41.25	41.35
4491	NYSE	USM	Tue, Mar 23, 2010	41.59	42.04	41.41	41.91
4490	NYSE	USM	Mon, Mar 22, 2010	41.35	41.92	41.16	41.72
4489	NYSE	USM	Fri, Mar 19, 2010	41.73	42.08	41.45	41.70
4488	NYSE	USM	Thu, Mar 18, 2010	41.55	41.99	41.35	41.82
4487	NYSE	USM	Wed, Mar 17, 2010	41.54	41.92	41.23	41.52
4486	NYSE	USM	Tue, Mar 16, 2010	41.04	41.59	40.78	41.35
4485	NYSE	USM	Mon, Mar 15, 2010	40.86	41.13	40.57	40.75
4484	NYSE	USM	Fri, Mar 12, 2010	41.19	41.33	40.52	40.76
4483	NYSE	USM	Thu, Mar 11, 2010	40.20	41.03	40.20	40.89
4482	NYSE	USM	Wed, Mar 10, 2010	39.32	40.74	39.32	40.44
4481	NYSE	USM	Tue, Mar 9, 2010	39.47	39.87	39.35	39.48
4480	NYSE	USM	Mon, Mar 8, 2010	39.03	39.74	39.03	39.58
4479	NYSE	USM	Fri, Mar 5, 2010	38.94	39.44	38.92	39.14
4478	NYSE	USM	Thu, Mar 4, 2010	39.00	39.00	38.51	38.81
4477	NYSE	USM	Wed, Mar 3, 2010	38.32	39.10	38.32	38.85
4476	NYSE	USM	Tue, Mar 2, 2010	37.27	38.28	37.23	38.21
4475	NYSE	USM	Mon, Mar 1, 2010	36.81	37.63	36.81	37.03
4474	NYSE	USM	Fri, Feb 26, 2010	35.92	36.63	35.54	36.63
4473	NYSE	USM	Thu, Feb 25, 2010	36.10	36.50	35.54	36.10
4472	NYSE	USM	Wed, Feb 24, 2010	36.68	36.89	36.35	36.46
4471	NYSE	USM	Tue, Feb 23, 2010	36.76	36.90	36.50	36.71
4470	NYSE	USM	Mon, Feb 22, 2010	36.47	36.92	36.28	36.89
4469	NYSE	USM	Fri, Feb 19, 2010	35.98	36.71	35.98	36.31
4468	NYSE	USM	Thu, Feb 18, 2010	36.46	36.46	36.00	36.30
4467	NYSE	USM	Wed, Feb 17, 2010	36.49	36.68	36.02	36.25
4466	NYSE	USM	Tue, Feb 16, 2010	36.33	36.55	35.91	36.52
4465	NYSE	USM	Fri, Feb 12, 2010	35.35	36.46	35.30	36.40
4464	NYSE	USM	Thu, Feb 11, 2010	35.41	35.82	35.30	35.69
4463	NYSE	USM	Wed, Feb 10, 2010	35.08	35.62	34.70	35.46
4462	NYSE	USM	Tue, Feb 9, 2010	34.96	35.43	34.86	35.10
4461	NYSE	USM	Mon, Feb 8, 2010	34.82	35.20	34.39	34.76
4460	NYSE	USM	Fri, Feb 5, 2010	35.77	35.77	33.84	34.75
4459	NYSE	USM	Thu, Feb 4, 2010	36.35	36.35	35.51	35.60
4458	NYSE	USM	Wed, Feb 3, 2010	36.64	36.68	36.26	36.49
4457	NYSE	USM	Tue, Feb 2, 2010	36.39	36.72	36.00	36.69
4456	NYSE	USM	Mon, Feb 1, 2010	36.63	36.63	35.96	36.45
4455	NYSE	USM	Fri, Jan 29, 2010	37.33	37.33	36.50	36.57
4454	NYSE	USM	Thu, Jan 28, 2010	37.30	37.71	37.00	37.27
4453	NYSE	USM	Wed, Jan 27, 2010	36.93	37.63	36.87	37.52
4452	NYSE	USM	Tue, Jan 26, 2010	37.40	37.56	36.99	37.18
4451	NYSE	USM	Mon, Jan 25, 2010	37.88	38.60	37.34	37.54
4450	NYSE	USM	Fri, Jan 22, 2010	38.10	38.49	37.52	37.62
4449	NYSE	USM	Thu, Jan 21, 2010	39.22	39.22	38.26	38.33
4448	NYSE	USM	Wed, Jan 20, 2010	39.59	39.67	38.64	39.19
4447	NYSE	USM	Tue, Jan 19, 2010	39.48	40.15	39.05	40.04
4446	NYSE	USM	Fri, Jan 15, 2010	40.29	40.35	39.43	39.57
4445	NYSE	USM	Thu, Jan 14, 2010	40.12	40.42	39.80	40.14
4444	NYSE	USM	Wed, Jan 13, 2010	40.37	40.55	39.41	40.29
4443	NYSE	USM	Tue, Jan 12, 2010	40.80	40.80	39.86	40.03
4442	NYSE	USM	Mon, Jan 11, 2010	40.65	41.04	40.37	40.85
4441	NYSE	USM	Fri, Jan 8, 2010	40.73	40.73	40.00	40.40
4440	NYSE	USM	Thu, Jan 7, 2010	41.78	41.78	40.87	41.05
4439	NYSE	USM	Wed, Jan 6, 2010	41.66	42.10	41.44	41.60
4438	NYSE	USM	Tue, Jan 5, 2010	41.76	42.61	41.69	41.97
4437	NYSE	USM	Mon, Jan 4, 2010	42.50	43.11	41.79	41.99
4436	NYSE	USM	Thu, Dec 31, 2009	41.66	42.80	41.66	42.41
4435	NYSE	USM	Wed, Dec 30, 2009	42.61	42.74	41.82	41.90
4434	NYSE	USM	Tue, Dec 29, 2009	42.44	42.66	42.03	42.59
4433	NYSE	USM	Mon, Dec 28, 2009	41.71	42.33	41.58	42.12
4432	NYSE	USM	Thu, Dec 24, 2009	40.77	41.46	40.77	41.31
4431	NYSE	USM	Wed, Dec 23, 2009	41.42	41.66	40.75	41.02
4430	NYSE	USM	Tue, Dec 22, 2009	40.95	41.87	40.57	41.48
4429	NYSE	USM	Mon, Dec 21, 2009	41.26	41.83	40.86	41.01
4428	NYSE	USM	Fri, Dec 18, 2009	40.78	41.52	40.23	41.52
4427	NYSE	USM	Thu, Dec 17, 2009	40.94	40.94	40.16	40.45
4426	NYSE	USM	Wed, Dec 16, 2009	40.46	40.93	40.46	40.89
4425	NYSE	USM	Tue, Dec 15, 2009	40.06	40.82	40.02	40.42
4424	NYSE	USM	Mon, Dec 14, 2009	39.75	40.51	39.47	40.41
4423	NYSE	USM	Fri, Dec 11, 2009	39.27	39.50	39.01	39.25
4422	NYSE	USM	Thu, Dec 10, 2009	39.28	39.73	39.03	39.31
4421	NYSE	USM	Wed, Dec 9, 2009	39.09	40.06	39.09	39.24
4420	NYSE	USM	Tue, Dec 8, 2009	38.63	39.65	38.50	39.30
4419	NYSE	USM	Mon, Dec 7, 2009	37.96	38.87	37.78	38.83
4418	NYSE	USM	Fri, Dec 4, 2009	37.68	38.12	37.55	37.86
4417	NYSE	USM	Thu, Dec 3, 2009	38.25	38.25	37.14	37.43
4416	NYSE	USM	Wed, Dec 2, 2009	38.25	38.49	37.97	37.98
4415	NYSE	USM	Tue, Dec 1, 2009	37.48	38.55	37.33	38.38
4414	NYSE	USM	Mon, Nov 30, 2009	37.60	37.88	36.93	37.26
4413	NYSE	USM	Fri, Nov 27, 2009	37.40	38.00	37.20	37.60
4412	NYSE	USM	Wed, Nov 25, 2009	38.40	38.40	38.11	38.16
4411	NYSE	USM	Tue, Nov 24, 2009	38.76	38.78	37.92	38.20
4410	NYSE	USM	Mon, Nov 23, 2009	39.23	39.57	38.70	38.76
4409	NYSE	USM	Fri, Nov 20, 2009	37.85	38.97	37.85	38.81
4408	NYSE	USM	Thu, Nov 19, 2009	39.15	39.17	37.48	38.12
4407	NYSE	USM	Wed, Nov 18, 2009	38.87	39.32	38.31	39.23
4406	NYSE	USM	Tue, Nov 17, 2009	38.74	39.12	38.10	39.05
4405	NYSE	USM	Mon, Nov 16, 2009	37.88	38.80	37.83	38.80
4404	NYSE	USM	Fri, Nov 13, 2009	37.90	38.16	37.60	38.02
4403	NYSE	USM	Thu, Nov 12, 2009	38.68	38.89	37.75	37.88
4402	NYSE	USM	Wed, Nov 11, 2009	39.07	39.36	38.70	38.86
4401	NYSE	USM	Tue, Nov 10, 2009	38.75	39.32	38.69	38.97
4400	NYSE	USM	Mon, Nov 9, 2009	38.84	39.54	38.84	39.25
4399	NYSE	USM	Fri, Nov 6, 2009	38.27	38.63	37.94	38.46
4398	NYSE	USM	Thu, Nov 5, 2009	37.41	38.86	37.05	38.29
4397	NYSE	USM	Wed, Nov 4, 2009	38.10	38.72	37.60	37.85
4396	NYSE	USM	Tue, Nov 3, 2009	36.12	38.22	35.96	37.79
4395	NYSE	USM	Mon, Nov 2, 2009	36.57	37.01	36.00	36.56
4394	NYSE	USM	Fri, Oct 30, 2009	38.06	38.06	36.46	36.61
4393	NYSE	USM	Thu, Oct 29, 2009	38.40	38.69	37.66	38.04
4392	NYSE	USM	Wed, Oct 28, 2009	39.01	39.16	37.77	37.91
4391	NYSE	USM	Tue, Oct 27, 2009	38.86	39.26	38.77	38.98
4390	NYSE	USM	Mon, Oct 26, 2009	39.75	40.15	38.86	38.97
4389	NYSE	USM	Fri, Oct 23, 2009	39.68	39.95	39.26	39.51
4388	NYSE	USM	Thu, Oct 22, 2009	39.63	39.84	39.40	39.82
4387	NYSE	USM	Wed, Oct 21, 2009	39.79	40.18	39.35	39.48
4386	NYSE	USM	Tue, Oct 20, 2009	40.12	40.20	39.46	39.66
4385	NYSE	USM	Mon, Oct 19, 2009	39.28	40.39	39.28	39.95
4384	NYSE	USM	Fri, Oct 16, 2009	39.69	39.69	39.17	39.43
4383	NYSE	USM	Thu, Oct 15, 2009	39.34	39.90	39.33	39.90
4382	NYSE	USM	Wed, Oct 14, 2009	38.50	39.66	38.39	39.65
4381	NYSE	USM	Tue, Oct 13, 2009	38.30	38.67	38.17	38.49
4380	NYSE	USM	Mon, Oct 12, 2009	38.55	38.71	38.26	38.59
4379	NYSE	USM	Fri, Oct 9, 2009	38.28	38.79	38.01	38.51
4378	NYSE	USM	Thu, Oct 8, 2009	38.85	38.85	38.34	38.40
4377	NYSE	USM	Wed, Oct 7, 2009	37.51	38.75	37.34	38.74
4376	NYSE	USM	Tue, Oct 6, 2009	37.16	38.11	37.16	37.75
4375	NYSE	USM	Mon, Oct 5, 2009	36.16	37.07	35.67	37.00
4374	NYSE	USM	Fri, Oct 2, 2009	37.42	37.53	36.06	36.06
4373	NYSE	USM	Thu, Oct 1, 2009	38.67	38.81	37.42	37.71
4372	NYSE	USM	Wed, Sep 30, 2009	39.24	39.51	38.61	39.07
4371	NYSE	USM	Tue, Sep 29, 2009	40.13	40.45	39.29	39.38
4370	NYSE	USM	Mon, Sep 28, 2009	39.63	40.29	39.25	40.29
4369	NYSE	USM	Fri, Sep 25, 2009	39.17	39.78	38.52	39.31
4368	NYSE	USM	Thu, Sep 24, 2009	39.23	39.56	38.56	39.09
4367	NYSE	USM	Wed, Sep 23, 2009	40.10	40.24	39.24	39.33
4366	NYSE	USM	Tue, Sep 22, 2009	39.66	40.22	39.66	39.81
4365	NYSE	USM	Mon, Sep 21, 2009	39.50	39.93	39.24	39.81
4364	NYSE	USM	Fri, Sep 18, 2009	40.00	40.44	39.64	39.91
4363	NYSE	USM	Thu, Sep 17, 2009	40.43	40.50	39.20	39.63
4362	NYSE	USM	Wed, Sep 16, 2009	40.44	40.87	40.20	40.50
4361	NYSE	USM	Tue, Sep 15, 2009	38.87	40.15	38.67	40.05
4360	NYSE	USM	Mon, Sep 14, 2009	39.07	39.54	38.82	39.00
4359	NYSE	USM	Fri, Sep 11, 2009	38.88	39.59	38.83	39.47
4358	NYSE	USM	Thu, Sep 10, 2009	38.38	39.23	38.35	39.00
4357	NYSE	USM	Wed, Sep 9, 2009	38.01	38.67	37.96	38.55
4356	NYSE	USM	Tue, Sep 8, 2009	37.70	38.67	37.68	38.28
4355	NYSE	USM	Fri, Sep 4, 2009	36.14	37.60	36.14	37.47
4354	NYSE	USM	Thu, Sep 3, 2009	35.96	36.47	35.83	36.19
4353	NYSE	USM	Wed, Sep 2, 2009	35.63	36.28	35.37	35.98
4352	NYSE	USM	Tue, Sep 1, 2009	36.42	37.10	35.82	36.00
4351	NYSE	USM	Mon, Aug 31, 2009	37.59	37.65	36.15	36.51
4350	NYSE	USM	Fri, Aug 28, 2009	36.40	38.34	35.98	37.84
4349	NYSE	USM	Thu, Aug 27, 2009	35.82	36.13	34.96	36.01
4348	NYSE	USM	Wed, Aug 26, 2009	35.80	36.06	35.46	36.04
4347	NYSE	USM	Tue, Aug 25, 2009	36.08	36.69	35.97	36.04
4346	NYSE	USM	Mon, Aug 24, 2009	36.04	36.44	35.67	36.07
4345	NYSE	USM	Fri, Aug 21, 2009	35.04	36.18	34.93	35.73
4344	NYSE	USM	Thu, Aug 20, 2009	34.83	35.32	34.57	34.95
4343	NYSE	USM	Wed, Aug 19, 2009	34.86	35.51	34.65	34.95
4342	NYSE	USM	Tue, Aug 18, 2009	34.69	35.51	34.69	35.26
4341	NYSE	USM	Mon, Aug 17, 2009	33.90	35.20	33.86	34.65
4340	NYSE	USM	Fri, Aug 14, 2009	34.79	34.79	34.04	34.34
4339	NYSE	USM	Thu, Aug 13, 2009	34.41	35.21	34.41	34.71
4338	NYSE	USM	Wed, Aug 12, 2009	34.59	34.83	34.14	34.41
4337	NYSE	USM	Tue, Aug 11, 2009	35.30	35.62	34.50	34.54
4336	NYSE	USM	Mon, Aug 10, 2009	35.81	36.01	35.26	35.90
4335	NYSE	USM	Fri, Aug 7, 2009	36.11	36.40	35.46	35.82
4334	NYSE	USM	Thu, Aug 6, 2009	37.19	37.19	35.72	35.95
4333	NYSE	USM	Wed, Aug 5, 2009	36.03	36.32	34.84	35.69
4332	NYSE	USM	Tue, Aug 4, 2009	35.57	36.43	35.42	35.83
4331	NYSE	USM	Mon, Aug 3, 2009	35.82	36.20	35.17	35.90
4330	NYSE	USM	Fri, Jul 31, 2009	36.05	36.31	35.42	35.82
4329	NYSE	USM	Thu, Jul 30, 2009	36.01	36.39	35.84	36.08
4328	NYSE	USM	Wed, Jul 29, 2009	36.27	36.28	35.66	35.84
4327	NYSE	USM	Tue, Jul 28, 2009	36.48	36.68	36.03	36.47
4326	NYSE	USM	Mon, Jul 27, 2009	37.01	37.11	36.19	36.55
4325	NYSE	USM	Fri, Jul 24, 2009	38.61	38.65	36.90	37.32
4324	NYSE	USM	Thu, Jul 23, 2009	38.99	39.84	37.99	39.15
4323	NYSE	USM	Wed, Jul 22, 2009	38.38	39.47	38.06	39.21
4322	NYSE	USM	Tue, Jul 21, 2009	38.94	39.03	38.24	38.67
4321	NYSE	USM	Mon, Jul 20, 2009	38.66	39.26	38.57	38.75
4320	NYSE	USM	Fri, Jul 17, 2009	37.68	38.75	37.68	38.52
4319	NYSE	USM	Thu, Jul 16, 2009	37.26	38.14	37.01	37.98
4318	NYSE	USM	Wed, Jul 15, 2009	37.05	37.73	37.03	37.44
4317	NYSE	USM	Tue, Jul 14, 2009	37.02	37.02	36.36	36.84
4316	NYSE	USM	Mon, Jul 13, 2009	36.55	36.87	35.72	36.87
4315	NYSE	USM	Fri, Jul 10, 2009	36.50	36.79	35.69	36.35
4314	NYSE	USM	Thu, Jul 9, 2009	36.09	37.01	35.83	36.87
4313	NYSE	USM	Wed, Jul 8, 2009	36.50	36.79	35.61	36.14
4312	NYSE	USM	Tue, Jul 7, 2009	37.25	37.25	36.36	36.52
4311	NYSE	USM	Mon, Jul 6, 2009	37.06	37.28	36.31	37.15
4310	NYSE	USM	Thu, Jul 2, 2009	38.20	38.20	36.73	37.08
4309	NYSE	USM	Wed, Jul 1, 2009	37.94	39.03	37.65	38.44
4308	NYSE	USM	Tue, Jun 30, 2009	39.37	39.66	38.15	38.45
4307	NYSE	USM	Mon, Jun 29, 2009	39.50	39.78	38.89	39.35
4306	NYSE	USM	Fri, Jun 26, 2009	38.69	39.17	38.49	39.17
4305	NYSE	USM	Thu, Jun 25, 2009	38.82	39.21	38.41	39.04
4304	NYSE	USM	Wed, Jun 24, 2009	38.77	39.12	38.53	38.81
4303	NYSE	USM	Tue, Jun 23, 2009	38.93	39.28	38.51	38.69
4302	NYSE	USM	Mon, Jun 22, 2009	40.80	40.80	38.51	39.01
4301	NYSE	USM	Fri, Jun 19, 2009	40.80	41.32	40.39	41.01
4300	NYSE	USM	Thu, Jun 18, 2009	40.66	40.90	40.26	40.65
4299	NYSE	USM	Wed, Jun 17, 2009	40.44	40.59	39.84	40.41
4298	NYSE	USM	Tue, Jun 16, 2009	41.10	41.18	40.30	40.59
4297	NYSE	USM	Mon, Jun 15, 2009	40.85	41.07	40.26	40.89
4296	NYSE	USM	Fri, Jun 12, 2009	40.70	41.07	39.83	41.01
4295	NYSE	USM	Thu, Jun 11, 2009	40.99	41.57	40.79	41.28
4294	NYSE	USM	Wed, Jun 10, 2009	41.57	42.19	40.36	40.91
4293	NYSE	USM	Tue, Jun 9, 2009	41.93	42.40	41.28	41.54
4292	NYSE	USM	Mon, Jun 8, 2009	42.50	42.74	41.60	41.98
4291	NYSE	USM	Fri, Jun 5, 2009	42.64	43.79	41.80	43.10
4290	NYSE	USM	Thu, Jun 4, 2009	41.80	42.53	41.63	42.30
4289	NYSE	USM	Wed, Jun 3, 2009	43.89	43.96	41.29	42.02
4288	NYSE	USM	Tue, Jun 2, 2009	44.71	44.72	43.00	43.65
4287	NYSE	USM	Mon, Jun 1, 2009	42.14	44.74	42.12	44.47
4286	NYSE	USM	Fri, May 29, 2009	42.50	42.50	40.62	41.53
4285	NYSE	USM	Thu, May 28, 2009	41.61	42.33	40.62	41.73
4284	NYSE	USM	Wed, May 27, 2009	41.22	42.40	41.10	41.74
4283	NYSE	USM	Tue, May 26, 2009	39.70	41.67	39.70	41.65
4282	NYSE	USM	Fri, May 22, 2009	39.30	40.21	38.49	39.81
4281	NYSE	USM	Thu, May 21, 2009	40.00	40.36	38.70	39.12
4280	NYSE	USM	Wed, May 20, 2009	40.70	41.24	40.34	40.76
4279	NYSE	USM	Tue, May 19, 2009	41.60	41.89	40.57	40.70
4278	NYSE	USM	Mon, May 18, 2009	41.30	42.19	41.01	41.91
4277	NYSE	USM	Fri, May 15, 2009	40.97	41.76	40.56	41.21
4276	NYSE	USM	Thu, May 14, 2009	39.89	41.23	39.79	40.80
4275	NYSE	USM	Wed, May 13, 2009	41.85	41.85	40.02	40.20
4274	NYSE	USM	Tue, May 12, 2009	42.40	42.51	41.61	42.37
4273	NYSE	USM	Mon, May 11, 2009	42.81	43.18	41.84	41.86
4272	NYSE	USM	Fri, May 8, 2009	41.61	42.79	41.20	42.69
4271	NYSE	USM	Thu, May 7, 2009	42.75	43.40	41.06	41.56
4270	NYSE	USM	Wed, May 6, 2009	36.20	41.87	36.12	41.46
4269	NYSE	USM	Tue, May 5, 2009	35.27	35.39	34.70	35.03
4268	NYSE	USM	Mon, May 4, 2009	34.80	35.42	34.30	35.31
4267	NYSE	USM	Fri, May 1, 2009	33.74	34.46	33.37	34.20
4266	NYSE	USM	Thu, Apr 30, 2009	30.00	34.66	30.00	34.00
4265	NYSE	USM	Wed, Apr 29, 2009	33.29	34.72	33.29	33.76
4264	NYSE	USM	Tue, Apr 28, 2009	32.05	33.91	32.05	33.45
4263	NYSE	USM	Mon, Apr 27, 2009	31.83	33.04	31.52	32.37
4262	NYSE	USM	Fri, Apr 24, 2009	31.13	32.31	31.13	32.03
4261	NYSE	USM	Thu, Apr 23, 2009	32.01	32.27	31.00	31.29
4260	NYSE	USM	Wed, Apr 22, 2009	31.68	32.30	31.51	31.71
4259	NYSE	USM	Tue, Apr 21, 2009	31.97	32.62	31.61	31.95
4258	NYSE	USM	Mon, Apr 20, 2009	33.51	33.61	32.14	32.45
4257	NYSE	USM	Fri, Apr 17, 2009	34.61	34.90	33.90	34.03
4256	NYSE	USM	Thu, Apr 16, 2009	34.08	34.92	34.03	34.64
4255	NYSE	USM	Wed, Apr 15, 2009	33.88	34.48	33.74	34.36
4254	NYSE	USM	Tue, Apr 14, 2009	34.82	34.87	33.74	34.03
4253	NYSE	USM	Mon, Apr 13, 2009	35.00	35.25	34.55	34.92
4252	NYSE	USM	Thu, Apr 9, 2009	35.10	35.69	34.61	35.69
4251	NYSE	USM	Wed, Apr 8, 2009	34.47	35.08	34.25	34.68
4250	NYSE	USM	Tue, Apr 7, 2009	35.03	35.24	34.39	34.46
4249	NYSE	USM	Mon, Apr 6, 2009	35.99	36.08	34.44	35.31
4248	NYSE	USM	Fri, Apr 3, 2009	35.61	36.15	35.54	36.13
4247	NYSE	USM	Thu, Apr 2, 2009	34.40	36.47	34.12	36.02
4246	NYSE	USM	Wed, Apr 1, 2009	32.58	34.40	32.50	34.10
4245	NYSE	USM	Tue, Mar 31, 2009	33.09	33.80	32.25	33.34
4244	NYSE	USM	Mon, Mar 30, 2009	34.00	34.00	32.64	33.16
4243	NYSE	USM	Fri, Mar 27, 2009	34.90	35.05	33.64	34.52
4242	NYSE	USM	Thu, Mar 26, 2009	35.20	35.86	34.91	35.42
4241	NYSE	USM	Wed, Mar 25, 2009	36.88	37.48	33.94	35.25
4240	NYSE	USM	Tue, Mar 24, 2009	36.05	36.73	35.23	36.66
4239	NYSE	USM	Mon, Mar 23, 2009	35.56	36.82	35.49	36.73
4238	NYSE	USM	Fri, Mar 20, 2009	35.37	35.62	34.00	34.32
4237	NYSE	USM	Thu, Mar 19, 2009	35.53	36.24	34.97	35.22
4236	NYSE	USM	Wed, Mar 18, 2009	34.99	36.11	34.56	35.53
4235	NYSE	USM	Tue, Mar 17, 2009	34.01	34.84	33.77	34.84
4234	NYSE	USM	Mon, Mar 16, 2009	33.26	35.16	33.26	33.53
4233	NYSE	USM	Fri, Mar 13, 2009	33.79	34.39	33.02	33.58
4232	NYSE	USM	Thu, Mar 12, 2009	33.23	34.10	32.63	33.97
4231	NYSE	USM	Wed, Mar 11, 2009	32.56	34.00	32.53	33.23
4230	NYSE	USM	Tue, Mar 10, 2009	31.86	33.78	31.53	32.92
4229	NYSE	USM	Mon, Mar 9, 2009	29.85	31.11	29.62	30.58
4228	NYSE	USM	Fri, Mar 6, 2009	30.24	31.20	29.78	30.34
4227	NYSE	USM	Thu, Mar 5, 2009	32.70	33.32	29.70	30.38
4226	NYSE	USM	Wed, Mar 4, 2009	33.54	35.09	32.73	34.16
4225	NYSE	USM	Tue, Mar 3, 2009	32.94	33.22	31.92	32.48
4224	NYSE	USM	Mon, Mar 2, 2009	33.50	33.50	31.61	32.88
4223	NYSE	USM	Fri, Feb 27, 2009	35.00	36.69	34.11	34.40
4222	NYSE	USM	Thu, Feb 26, 2009	42.00	42.02	36.40	37.05
4221	NYSE	USM	Wed, Feb 25, 2009	41.76	42.50	38.46	41.34
4220	NYSE	USM	Tue, Feb 24, 2009	39.87	42.05	39.65	41.86
4219	NYSE	USM	Mon, Feb 23, 2009	42.03	42.32	39.62	39.90
4218	NYSE	USM	Fri, Feb 20, 2009	39.42	42.60	38.49	41.93
4217	NYSE	USM	Thu, Feb 19, 2009	43.09	44.42	39.12	39.54
4216	NYSE	USM	Wed, Feb 18, 2009	44.40	44.72	43.44	43.62
4215	NYSE	USM	Tue, Feb 17, 2009	45.97	46.05	44.07	44.35
4214	NYSE	USM	Fri, Feb 13, 2009	46.56	47.95	46.26	47.08
4213	NYSE	USM	Thu, Feb 12, 2009	46.47	47.28	44.89	46.39
4212	NYSE	USM	Wed, Feb 11, 2009	45.75	46.62	45.29	46.62
4211	NYSE	USM	Tue, Feb 10, 2009	44.90	46.56	44.22	45.50
4210	NYSE	USM	Mon, Feb 9, 2009	44.80	45.81	44.75	45.36
4209	NYSE	USM	Fri, Feb 6, 2009	42.70	45.92	42.62	45.23
4208	NYSE	USM	Thu, Feb 5, 2009	43.46	43.94	42.77	43.09
4207	NYSE	USM	Wed, Feb 4, 2009	43.03	44.21	42.83	43.33
4206	NYSE	USM	Tue, Feb 3, 2009	42.25	43.19	41.83	42.83
4205	NYSE	USM	Mon, Feb 2, 2009	41.94	42.39	41.21	42.00
4204	NYSE	USM	Fri, Jan 30, 2009	42.00	42.15	40.84	41.95
4203	NYSE	USM	Thu, Jan 29, 2009	43.33	43.33	41.24	41.57
4202	NYSE	USM	Wed, Jan 28, 2009	42.50	43.96	42.36	43.63
4201	NYSE	USM	Tue, Jan 27, 2009	42.75	42.83	41.48	41.96
4200	NYSE	USM	Mon, Jan 26, 2009	40.69	43.35	40.69	42.63
4199	NYSE	USM	Fri, Jan 23, 2009	39.94	40.85	39.64	40.39
4198	NYSE	USM	Thu, Jan 22, 2009	41.75	41.99	40.50	41.15
4197	NYSE	USM	Wed, Jan 21, 2009	40.12	42.11	39.88	42.05
4196	NYSE	USM	Tue, Jan 20, 2009	41.51	41.51	39.69	39.94
4195	NYSE	USM	Fri, Jan 16, 2009	41.62	42.13	40.46	41.46
4194	NYSE	USM	Thu, Jan 15, 2009	41.20	41.57	39.13	41.29
4193	NYSE	USM	Wed, Jan 14, 2009	41.80	41.87	40.49	41.38
4192	NYSE	USM	Tue, Jan 13, 2009	42.30	43.03	41.72	42.36
4191	NYSE	USM	Mon, Jan 12, 2009	41.60	42.80	41.09	42.15
4190	NYSE	USM	Fri, Jan 9, 2009	43.30	43.47	41.62	41.81
4189	NYSE	USM	Thu, Jan 8, 2009	43.10	43.57	42.46	43.09
4188	NYSE	USM	Wed, Jan 7, 2009	43.15	43.46	42.73	43.30
4187	NYSE	USM	Tue, Jan 6, 2009	44.20	44.64	43.58	43.60
4186	NYSE	USM	Mon, Jan 5, 2009	44.25	44.91	43.55	44.20
4185	NYSE	USM	Fri, Jan 2, 2009	43.45	44.96	41.99	44.71
4184	NYSE	USM	Wed, Dec 31, 2008	42.55	43.76	42.19	43.24
4183	NYSE	USM	Tue, Dec 30, 2008	40.57	42.81	40.56	42.55
4182	NYSE	USM	Mon, Dec 29, 2008	41.50	41.52	39.66	40.50
4181	NYSE	USM	Fri, Dec 26, 2008	39.95	41.87	39.80	41.42
4180	NYSE	USM	Wed, Dec 24, 2008	41.02	42.44	39.94	40.21
4179	NYSE	USM	Tue, Dec 23, 2008	39.64	42.04	39.60	42.02
4178	NYSE	USM	Mon, Dec 22, 2008	37.00	39.55	36.55	38.77
4177	NYSE	USM	Fri, Dec 19, 2008	37.65	38.14	36.81	36.90
4176	NYSE	USM	Thu, Dec 18, 2008	38.07	38.63	37.09	37.45
4175	NYSE	USM	Wed, Dec 17, 2008	40.00	40.20	37.07	38.07
4174	NYSE	USM	Tue, Dec 16, 2008	39.25	40.81	39.25	40.36
4173	NYSE	USM	Mon, Dec 15, 2008	40.10	40.90	38.25	39.07
4172	NYSE	USM	Fri, Dec 12, 2008	41.64	41.80	39.63	40.15
4171	NYSE	USM	Thu, Dec 11, 2008	42.10	42.72	41.44	42.18
4170	NYSE	USM	Wed, Dec 10, 2008	40.90	42.99	40.88	42.27
4169	NYSE	USM	Tue, Dec 9, 2008	39.26	40.67	39.16	40.40
4168	NYSE	USM	Mon, Dec 8, 2008	38.50	40.21	38.49	39.76
4167	NYSE	USM	Fri, Dec 5, 2008	36.85	37.80	34.26	37.72
4166	NYSE	USM	Thu, Dec 4, 2008	37.75	39.40	36.20	36.87
4165	NYSE	USM	Wed, Dec 3, 2008	38.50	39.08	36.52	38.50
4164	NYSE	USM	Tue, Dec 2, 2008	35.67	38.70	35.45	38.70
4163	NYSE	USM	Mon, Dec 1, 2008	39.00	39.00	35.75	35.81
4162	NYSE	USM	Fri, Nov 28, 2008	38.40	39.66	38.00	39.43
4161	NYSE	USM	Wed, Nov 26, 2008	34.50	38.30	34.50	38.15
4160	NYSE	USM	Tue, Nov 25, 2008	34.90	35.95	34.40	35.36
4159	NYSE	USM	Mon, Nov 24, 2008	30.50	34.87	30.05	33.94
4158	NYSE	USM	Fri, Nov 21, 2008	29.89	30.19	27.18	29.25
4157	NYSE	USM	Thu, Nov 20, 2008	30.82	30.85	28.23	28.61
4156	NYSE	USM	Wed, Nov 19, 2008	31.87	33.76	30.56	30.56
4155	NYSE	USM	Tue, Nov 18, 2008	32.75	34.00	31.13	32.02
4154	NYSE	USM	Mon, Nov 17, 2008	31.52	34.30	31.52	33.14
4153	NYSE	USM	Fri, Nov 14, 2008	33.45	33.63	32.25	32.47
4152	NYSE	USM	Thu, Nov 13, 2008	32.02	33.75	31.42	33.45
4151	NYSE	USM	Wed, Nov 12, 2008	36.06	36.43	31.38	31.83
4150	NYSE	USM	Tue, Nov 11, 2008	37.49	37.49	35.17	36.30
4149	NYSE	USM	Mon, Nov 10, 2008	36.13	37.46	35.75	37.24
4148	NYSE	USM	Fri, Nov 7, 2008	35.55	35.84	34.23	34.94
4147	NYSE	USM	Thu, Nov 6, 2008	35.74	37.23	34.67	34.80
4146	NYSE	USM	Wed, Nov 5, 2008	40.42	43.06	34.61	35.74
4145	NYSE	USM	Tue, Nov 4, 2008	41.08	41.32	38.99	40.26
4144	NYSE	USM	Mon, Nov 3, 2008	38.11	40.92	38.11	39.78
4143	NYSE	USM	Fri, Oct 31, 2008	35.80	38.86	35.80	38.31
4142	NYSE	USM	Thu, Oct 30, 2008	33.80	35.99	33.65	35.80
4141	NYSE	USM	Wed, Oct 29, 2008	31.90	34.30	31.90	33.05
4140	NYSE	USM	Tue, Oct 28, 2008	30.35	32.54	30.31	31.60
4139	NYSE	USM	Mon, Oct 27, 2008	28.96	30.49	28.96	29.85
4138	NYSE	USM	Fri, Oct 24, 2008	30.10	30.72	29.00	29.79
4137	NYSE	USM	Thu, Oct 23, 2008	31.80	32.70	29.66	30.60
4136	NYSE	USM	Wed, Oct 22, 2008	33.75	33.75	31.30	31.91
4135	NYSE	USM	Tue, Oct 21, 2008	34.90	35.01	33.86	33.99
4134	NYSE	USM	Mon, Oct 20, 2008	33.60	35.29	33.54	34.95
4133	NYSE	USM	Fri, Oct 17, 2008	31.50	34.17	31.00	33.38
4132	NYSE	USM	Thu, Oct 16, 2008	31.98	32.65	30.11	31.80
4131	NYSE	USM	Wed, Oct 15, 2008	35.80	35.80	32.17	32.17
4130	NYSE	USM	Tue, Oct 14, 2008	37.91	39.50	35.55	36.20
4129	NYSE	USM	Mon, Oct 13, 2008	29.25	37.40	28.93	37.40
4128	NYSE	USM	Fri, Oct 10, 2008	32.75	33.27	27.76	28.60
4127	NYSE	USM	Thu, Oct 9, 2008	36.50	36.93	32.37	32.96
4126	NYSE	USM	Wed, Oct 8, 2008	37.05	38.45	35.39	36.06
4125	NYSE	USM	Tue, Oct 7, 2008	39.00	40.49	37.81	37.81
4124	NYSE	USM	Mon, Oct 6, 2008	41.57	41.57	37.75	40.02
4123	NYSE	USM	Fri, Oct 3, 2008	44.75	45.37	42.10	42.10
4122	NYSE	USM	Thu, Oct 2, 2008	47.75	47.90	44.15	44.47
4121	NYSE	USM	Wed, Oct 1, 2008	47.20	47.86	46.49	47.50
4120	NYSE	USM	Tue, Sep 30, 2008	45.27	47.24	44.34	46.92
4119	NYSE	USM	Mon, Sep 29, 2008	47.11	47.11	44.21	45.04
4118	NYSE	USM	Fri, Sep 26, 2008	46.72	47.85	46.27	47.61
4117	NYSE	USM	Thu, Sep 25, 2008	47.42	47.42	45.11	46.68
4116	NYSE	USM	Wed, Sep 24, 2008	45.10	46.00	44.67	45.43
4115	NYSE	USM	Tue, Sep 23, 2008	47.10	47.50	46.06	46.08
4114	NYSE	USM	Mon, Sep 22, 2008	49.95	50.49	47.06	47.17
4113	NYSE	USM	Fri, Sep 19, 2008	47.50	51.16	47.50	49.55
4112	NYSE	USM	Thu, Sep 18, 2008	47.49	47.49	43.50	46.99
4111	NYSE	USM	Wed, Sep 17, 2008	44.03	48.07	44.03	46.20
4110	NYSE	USM	Tue, Sep 16, 2008	45.80	46.59	44.46	45.96
4109	NYSE	USM	Mon, Sep 15, 2008	48.56	48.56	45.50	46.00
4108	NYSE	USM	Fri, Sep 12, 2008	48.49	48.82	47.71	48.56
4107	NYSE	USM	Thu, Sep 11, 2008	49.00	49.00	47.58	48.25
4106	NYSE	USM	Wed, Sep 10, 2008	50.40	50.62	49.51	49.75
4105	NYSE	USM	Tue, Sep 9, 2008	50.61	52.25	49.80	49.85
4104	NYSE	USM	Mon, Sep 8, 2008	50.60	51.73	50.29	51.69
4103	NYSE	USM	Fri, Sep 5, 2008	50.10	50.56	49.87	50.16
4102	NYSE	USM	Thu, Sep 4, 2008	51.92	52.04	50.15	50.30
4101	NYSE	USM	Wed, Sep 3, 2008	52.33	52.75	51.28	51.92
4100	NYSE	USM	Tue, Sep 2, 2008	52.25	52.99	51.62	52.30
4099	NYSE	USM	Fri, Aug 29, 2008	50.16	52.30	50.03	52.30
4098	NYSE	USM	Thu, Aug 28, 2008	51.40	51.76	50.78	51.65
4097	NYSE	USM	Wed, Aug 27, 2008	51.50	51.57	50.32	51.35
4096	NYSE	USM	Tue, Aug 26, 2008	52.00	52.26	50.75	51.36
4095	NYSE	USM	Mon, Aug 25, 2008	53.15	53.15	51.72	51.75
4094	NYSE	USM	Fri, Aug 22, 2008	53.00	53.79	52.87	53.30
4093	NYSE	USM	Thu, Aug 21, 2008	54.43	54.43	52.56	53.12
4092	NYSE	USM	Wed, Aug 20, 2008	53.32	55.22	53.32	54.24
4091	NYSE	USM	Tue, Aug 19, 2008	54.76	55.65	53.43	53.55
4090	NYSE	USM	Mon, Aug 18, 2008	56.35	56.96	55.71	55.80
4089	NYSE	USM	Fri, Aug 15, 2008	56.04	57.17	55.58	56.70
4088	NYSE	USM	Thu, Aug 14, 2008	57.01	57.24	55.96	56.35
4087	NYSE	USM	Wed, Aug 13, 2008	57.60	57.89	55.65	56.12
4086	NYSE	USM	Tue, Aug 12, 2008	59.40	59.53	57.59	57.75
4085	NYSE	USM	Mon, Aug 11, 2008	60.00	60.13	57.60	59.15
4084	NYSE	USM	Fri, Aug 8, 2008	58.60	60.25	58.41	59.78
4083	NYSE	USM	Thu, Aug 7, 2008	60.59	62.34	58.86	58.90
4082	NYSE	USM	Wed, Aug 6, 2008	62.14	62.65	61.45	62.20
4081	NYSE	USM	Tue, Aug 5, 2008	61.25	63.00	61.01	63.00
4080	NYSE	USM	Mon, Aug 4, 2008	61.20	61.59	59.77	60.88
4079	NYSE	USM	Fri, Aug 1, 2008	59.35	61.31	59.35	61.20
4078	NYSE	USM	Thu, Jul 31, 2008	61.30	61.79	59.58	60.00
4077	NYSE	USM	Wed, Jul 30, 2008	59.65	61.48	59.59	61.32
4076	NYSE	USM	Tue, Jul 29, 2008	58.75	60.50	58.65	60.50
4075	NYSE	USM	Mon, Jul 28, 2008	58.35	59.45	57.96	58.50
4074	NYSE	USM	Fri, Jul 25, 2008	58.00	59.04	57.70	58.50
4073	NYSE	USM	Thu, Jul 24, 2008	58.35	59.30	57.40	57.92
4072	NYSE	USM	Wed, Jul 23, 2008	55.55	58.46	55.55	58.23
4071	NYSE	USM	Tue, Jul 22, 2008	56.22	57.30	55.43	55.45
4070	NYSE	USM	Mon, Jul 21, 2008	56.29	57.96	56.29	57.44
4069	NYSE	USM	Fri, Jul 18, 2008	56.34	57.63	55.23	57.58
4068	NYSE	USM	Thu, Jul 17, 2008	55.67	56.54	55.08	56.04
4067	NYSE	USM	Wed, Jul 16, 2008	56.47	56.47	53.69	55.50
4066	NYSE	USM	Tue, Jul 15, 2008	53.75	56.15	52.87	55.87
4065	NYSE	USM	Mon, Jul 14, 2008	55.60	56.49	54.55	54.89
4064	NYSE	USM	Fri, Jul 11, 2008	53.81	56.00	53.81	55.12
4063	NYSE	USM	Thu, Jul 10, 2008	55.05	56.42	54.90	55.44
4062	NYSE	USM	Wed, Jul 9, 2008	55.12	57.11	54.64	55.73
4061	NYSE	USM	Tue, Jul 8, 2008	55.94	56.30	53.71	55.61
4060	NYSE	USM	Mon, Jul 7, 2008	55.20	55.74	54.20	54.99
4059	NYSE	USM	Thu, Jul 3, 2008	55.08	55.37	54.33	54.60
4058	NYSE	USM	Wed, Jul 2, 2008	57.20	57.20	54.52	55.75
4057	NYSE	USM	Tue, Jul 1, 2008	55.16	56.57	54.53	56.50
4056	NYSE	USM	Mon, Jun 30, 2008	55.12	57.21	55.12	56.43
4055	NYSE	USM	Fri, Jun 27, 2008	56.25	56.41	55.13	56.01
4054	NYSE	USM	Thu, Jun 26, 2008	58.00	58.19	55.40	56.00
4053	NYSE	USM	Wed, Jun 25, 2008	56.08	58.67	56.08	58.67
4052	NYSE	USM	Tue, Jun 24, 2008	56.89	57.85	56.56	57.15
4051	NYSE	USM	Mon, Jun 23, 2008	59.91	60.26	57.72	57.85
4050	NYSE	USM	Fri, Jun 20, 2008	58.09	60.18	58.09	60.01
4049	NYSE	USM	Thu, Jun 19, 2008	58.97	60.10	58.85	59.15
4048	NYSE	USM	Wed, Jun 18, 2008	59.85	60.53	58.84	59.06
4047	NYSE	USM	Tue, Jun 17, 2008	60.95	61.35	60.52	60.81
4046	NYSE	USM	Mon, Jun 16, 2008	61.49	61.49	60.07	60.70
4045	NYSE	USM	Fri, Jun 13, 2008	58.00	61.30	58.00	61.30
4044	NYSE	USM	Thu, Jun 12, 2008	60.82	60.82	57.11	57.50
4043	NYSE	USM	Wed, Jun 11, 2008	59.59	60.51	58.67	58.90
4042	NYSE	USM	Tue, Jun 10, 2008	61.25	61.36	59.64	60.40
4041	NYSE	USM	Mon, Jun 9, 2008	61.35	62.86	61.35	61.50
4040	NYSE	USM	Fri, Jun 6, 2008	64.25	64.25	62.60	62.87
4039	NYSE	USM	Thu, Jun 5, 2008	63.50	64.50	63.23	64.50
4038	NYSE	USM	Wed, Jun 4, 2008	60.43	63.67	60.43	63.65
4037	NYSE	USM	Tue, Jun 3, 2008	62.00	62.22	60.91	61.35
4036	NYSE	USM	Mon, Jun 2, 2008	62.87	62.87	60.28	62.25
4035	NYSE	USM	Fri, May 30, 2008	61.30	62.63	61.09	62.63
4034	NYSE	USM	Thu, May 29, 2008	61.05	62.39	60.87	61.49
4033	NYSE	USM	Wed, May 28, 2008	61.83	61.83	60.01	61.55
4032	NYSE	USM	Tue, May 27, 2008	61.85	62.75	60.69	61.83
4031	NYSE	USM	Fri, May 23, 2008	61.60	62.60	60.30	61.64
4030	NYSE	USM	Thu, May 22, 2008	61.20	62.27	60.13	61.60
4029	NYSE	USM	Wed, May 21, 2008	62.33	62.91	61.58	61.77
4028	NYSE	USM	Tue, May 20, 2008	63.02	63.80	62.05	62.82
4027	NYSE	USM	Mon, May 19, 2008	64.59	65.90	61.98	64.00
4026	NYSE	USM	Fri, May 16, 2008	65.25	68.00	63.13	65.25
4025	NYSE	USM	Thu, May 15, 2008	59.20	66.28	59.20	65.84
4024	NYSE	USM	Wed, May 14, 2008	60.22	60.22	58.75	59.75
4023	NYSE	USM	Tue, May 13, 2008	55.09	59.30	55.09	59.30
4022	NYSE	USM	Mon, May 12, 2008	56.02	56.06	55.22	55.50
4021	NYSE	USM	Fri, May 9, 2008	56.19	57.40	55.45	56.25
4020	NYSE	USM	Thu, May 8, 2008	59.19	59.20	56.15	57.34
4019	NYSE	USM	Wed, May 7, 2008	60.01	62.00	58.75	59.15
4018	NYSE	USM	Tue, May 6, 2008	59.30	60.81	58.54	60.70
4017	NYSE	USM	Mon, May 5, 2008	58.12	59.50	58.01	59.11
4016	NYSE	USM	Fri, May 2, 2008	57.25	59.12	57.17	58.90
4015	NYSE	USM	Thu, May 1, 2008	54.55	58.00	50.01	57.31
4014	NYSE	USM	Wed, Apr 30, 2008	56.61	57.45	54.77	55.15
4013	NYSE	USM	Tue, Apr 29, 2008	55.11	56.73	55.11	55.75
4012	NYSE	USM	Mon, Apr 28, 2008	57.49	58.00	54.85	55.55
4011	NYSE	USM	Fri, Apr 25, 2008	56.25	56.40	55.20	56.30
4010	NYSE	USM	Thu, Apr 24, 2008	55.82	56.35	54.43	56.00
4009	NYSE	USM	Wed, Apr 23, 2008	53.50	55.93	53.50	55.93
4008	NYSE	USM	Tue, Apr 22, 2008	55.30	56.00	53.77	53.80
4007	NYSE	USM	Mon, Apr 21, 2008	55.10	55.88	55.00	55.20
4006	NYSE	USM	Fri, Apr 18, 2008	53.55	56.50	53.55	55.75
4005	NYSE	USM	Thu, Apr 17, 2008	50.55	53.46	50.17	53.05
4004	NYSE	USM	Wed, Apr 16, 2008	51.50	53.80	51.44	53.80
4003	NYSE	USM	Tue, Apr 15, 2008	50.13	52.38	50.13	51.25
4002	NYSE	USM	Mon, Apr 14, 2008	51.50	51.80	50.29	50.41
4001	NYSE	USM	Fri, Apr 11, 2008	54.09	54.09	51.26	51.85
4000	NYSE	USM	Thu, Apr 10, 2008	54.40	54.78	53.33	54.10
3999	NYSE	USM	Wed, Apr 9, 2008	56.50	57.35	53.85	54.55
3998	NYSE	USM	Tue, Apr 8, 2008	57.50	57.50	55.56	56.40
3997	NYSE	USM	Mon, Apr 7, 2008	57.15	57.84	56.75	57.40
3996	NYSE	USM	Fri, Apr 4, 2008	58.65	58.65	55.69	56.05
3995	NYSE	USM	Thu, Apr 3, 2008	55.84	58.65	55.84	58.35
3994	NYSE	USM	Wed, Apr 2, 2008	56.75	58.35	56.00	56.90
3993	NYSE	USM	Tue, Apr 1, 2008	55.55	58.25	55.00	57.19
3992	NYSE	USM	Mon, Mar 31, 2008	55.50	56.50	54.08	55.00
3991	NYSE	USM	Fri, Mar 28, 2008	57.39	58.05	55.79	56.35
3990	NYSE	USM	Thu, Mar 27, 2008	56.40	57.51	56.40	57.20
3989	NYSE	USM	Wed, Mar 26, 2008	55.70	57.39	55.61	57.00
3988	NYSE	USM	Tue, Mar 25, 2008	54.89	56.94	54.11	55.75
3987	NYSE	USM	Mon, Mar 24, 2008	54.76	55.36	52.08	54.90
3986	NYSE	USM	Thu, Mar 20, 2008	56.21	56.21	53.82	54.00
3985	NYSE	USM	Wed, Mar 19, 2008	57.25	57.83	54.24	55.50
3984	NYSE	USM	Tue, Mar 18, 2008	54.40	57.16	54.15	56.50
3983	NYSE	USM	Mon, Mar 17, 2008	55.49	58.41	54.14	54.40
3982	NYSE	USM	Fri, Mar 14, 2008	57.16	58.51	55.85	56.23
3981	NYSE	USM	Thu, Mar 13, 2008	57.25	57.34	56.20	57.18
3980	NYSE	USM	Wed, Mar 12, 2008	56.55	57.85	56.11	57.60
3979	NYSE	USM	Tue, Mar 11, 2008	57.26	58.75	56.28	56.63
3978	NYSE	USM	Mon, Mar 10, 2008	58.59	58.75	56.45	56.50
3977	NYSE	USM	Fri, Mar 7, 2008	57.90	59.00	57.71	59.00
3976	NYSE	USM	Thu, Mar 6, 2008	59.05	60.03	56.92	58.27
3975	NYSE	USM	Wed, Mar 5, 2008	57.04	60.08	55.00	59.30
3974	NYSE	USM	Tue, Mar 4, 2008	57.20	58.60	56.00	57.30
3973	NYSE	USM	Mon, Mar 3, 2008	61.90	62.00	56.57	57.10
3972	NYSE	USM	Fri, Feb 29, 2008	64.00	64.00	60.47	63.00
3971	NYSE	USM	Thu, Feb 28, 2008	62.80	64.25	62.60	64.25
3970	NYSE	USM	Wed, Feb 27, 2008	66.75	66.81	62.51	62.90
3969	NYSE	USM	Tue, Feb 26, 2008	63.40	67.00	61.46	67.00
3968	NYSE	USM	Mon, Feb 25, 2008	61.45	63.55	61.35	63.50
3967	NYSE	USM	Fri, Feb 22, 2008	60.20	62.78	58.79	62.00
3966	NYSE	USM	Thu, Feb 21, 2008	62.03	63.90	59.26	60.05
3965	NYSE	USM	Wed, Feb 20, 2008	65.73	65.73	60.15	62.30
3964	NYSE	USM	Tue, Feb 19, 2008	68.68	69.75	66.41	66.55
3963	NYSE	USM	Fri, Feb 15, 2008	68.21	69.42	67.20	68.40
3962	NYSE	USM	Thu, Feb 14, 2008	70.70	71.15	67.97	68.13
3961	NYSE	USM	Wed, Feb 13, 2008	67.43	71.71	67.43	70.85
3960	NYSE	USM	Tue, Feb 12, 2008	68.20	68.65	67.01	67.50
3959	NYSE	USM	Mon, Feb 11, 2008	66.15	68.26	66.15	68.20
3958	NYSE	USM	Fri, Feb 8, 2008	65.45	67.39	65.41	66.70
3957	NYSE	USM	Thu, Feb 7, 2008	68.23	69.25	65.18	65.60
3956	NYSE	USM	Wed, Feb 6, 2008	69.45	69.45	64.65	68.35
3955	NYSE	USM	Tue, Feb 5, 2008	71.31	72.75	67.95	69.50
3954	NYSE	USM	Mon, Feb 4, 2008	71.00	73.05	70.50	73.05
3953	NYSE	USM	Fri, Feb 1, 2008	70.95	71.39	69.55	70.70
3952	NYSE	USM	Thu, Jan 31, 2008	69.90	71.10	68.69	71.10
3951	NYSE	USM	Wed, Jan 30, 2008	71.54	72.33	70.15	70.49
3950	NYSE	USM	Tue, Jan 29, 2008	72.00	72.77	71.21	72.46
3949	NYSE	USM	Mon, Jan 28, 2008	70.39	72.11	68.51	71.10
3948	NYSE	USM	Fri, Jan 25, 2008	72.60	73.30	69.23	69.35
3947	NYSE	USM	Thu, Jan 24, 2008	70.50	73.18	69.50	72.74
3946	NYSE	USM	Wed, Jan 23, 2008	69.81	71.30	67.91	70.17
3945	NYSE	USM	Tue, Jan 22, 2008	70.82	72.40	69.75	70.70
3944	NYSE	USM	Fri, Jan 18, 2008	74.71	75.83	72.63	72.94
3943	NYSE	USM	Thu, Jan 17, 2008	80.40	80.40	74.32	74.60
3942	NYSE	USM	Wed, Jan 16, 2008	80.75	81.33	79.55	80.75
3941	NYSE	USM	Tue, Jan 15, 2008	82.50	82.50	80.25	81.05
3940	NYSE	USM	Mon, Jan 14, 2008	81.40	83.20	81.40	83.00
3939	NYSE	USM	Fri, Jan 11, 2008	82.95	84.36	82.03	82.03
3938	NYSE	USM	Thu, Jan 10, 2008	81.63	85.00	81.36	84.40
3937	NYSE	USM	Wed, Jan 9, 2008	80.75	81.98	80.03	81.86
3936	NYSE	USM	Tue, Jan 8, 2008	82.47	83.52	80.85	80.85
3935	NYSE	USM	Mon, Jan 7, 2008	83.75	83.98	80.81	82.30
3934	NYSE	USM	Fri, Jan 4, 2008	84.00	85.24	83.09	83.85
3933	NYSE	USM	Thu, Jan 3, 2008	85.72	85.72	83.39	84.30
3932	NYSE	USM	Wed, Jan 2, 2008	83.49	85.85	83.49	84.75
3931	NYSE	USM	Mon, Dec 31, 2007	84.08	85.13	82.83	84.10
3930	NYSE	USM	Fri, Dec 28, 2007	84.40	85.10	82.84	83.83
3929	NYSE	USM	Thu, Dec 27, 2007	86.39	86.39	84.20	84.20
3928	NYSE	USM	Wed, Dec 26, 2007	87.30	87.33	86.50	86.50
3927	NYSE	USM	Mon, Dec 24, 2007	86.00	87.48	86.00	87.48
3926	NYSE	USM	Fri, Dec 21, 2007	86.78	87.58	85.50	85.50
3925	NYSE	USM	Thu, Dec 20, 2007	85.85	86.80	84.27	86.80
3924	NYSE	USM	Wed, Dec 19, 2007	86.45	87.40	84.65	85.60
3923	NYSE	USM	Tue, Dec 18, 2007	86.50	87.33	85.60	86.32
3922	NYSE	USM	Mon, Dec 17, 2007	86.70	87.98	86.00	86.20
3921	NYSE	USM	Fri, Dec 14, 2007	87.25	88.80	87.21	87.80
3920	NYSE	USM	Thu, Dec 13, 2007	86.76	88.16	86.76	87.01
3919	NYSE	USM	Wed, Dec 12, 2007	88.74	89.63	86.50	88.00
3918	NYSE	USM	Tue, Dec 11, 2007	85.25	87.93	84.59	87.55
3917	NYSE	USM	Mon, Dec 10, 2007	85.01	85.98	84.26	85.50
3916	NYSE	USM	Fri, Dec 7, 2007	83.50	84.96	82.90	84.35
3915	NYSE	USM	Thu, Dec 6, 2007	83.40	84.90	83.01	83.67
3914	NYSE	USM	Wed, Dec 5, 2007	84.27	85.49	83.35	84.80
3913	NYSE	USM	Tue, Dec 4, 2007	81.31	84.41	81.31	83.00
3912	NYSE	USM	Mon, Dec 3, 2007	81.15	83.76	81.15	82.50
3911	NYSE	USM	Fri, Nov 30, 2007	84.01	84.01	80.62	82.00
3910	NYSE	USM	Thu, Nov 29, 2007	79.35	84.71	77.80	82.30
3909	NYSE	USM	Wed, Nov 28, 2007	75.52	80.41	75.52	80.34
3908	NYSE	USM	Tue, Nov 27, 2007	75.00	76.75	74.62	75.63
3907	NYSE	USM	Mon, Nov 26, 2007	75.75	77.89	75.57	75.57
3906	NYSE	USM	Fri, Nov 23, 2007	76.70	77.02	75.12	75.60
3905	NYSE	USM	Wed, Nov 21, 2007	78.24	79.15	75.26	76.30
3904	NYSE	USM	Tue, Nov 20, 2007	79.00	80.20	78.30	79.34
3903	NYSE	USM	Mon, Nov 19, 2007	82.00	82.99	77.45	78.30
3902	NYSE	USM	Fri, Nov 16, 2007	81.43	83.00	80.75	83.00
3901	NYSE	USM	Thu, Nov 15, 2007	82.68	83.66	81.00	81.41
3900	NYSE	USM	Wed, Nov 14, 2007	83.91	84.84	82.54	82.68
3899	NYSE	USM	Tue, Nov 13, 2007	86.26	86.26	83.51	83.90
3898	NYSE	USM	Mon, Nov 12, 2007	87.23	89.19	85.23	86.20
3897	NYSE	USM	Fri, Nov 9, 2007	83.03	86.95	83.03	86.50
3896	NYSE	USM	Thu, Nov 8, 2007	88.67	88.67	83.86	84.80
3895	NYSE	USM	Wed, Nov 7, 2007	89.23	89.46	86.15	87.70
3894	NYSE	USM	Tue, Nov 6, 2007	85.00	93.50	85.00	89.60
3893	NYSE	USM	Mon, Nov 5, 2007	94.90	94.90	90.93	91.50
3892	NYSE	USM	Fri, Nov 2, 2007	95.25	95.45	91.27	91.75
3891	NYSE	USM	Thu, Nov 1, 2007	94.40	96.35	94.40	95.75
3890	NYSE	USM	Wed, Oct 31, 2007	95.35	96.50	92.09	94.15
3889	NYSE	USM	Tue, Oct 30, 2007	96.05	97.23	95.35	95.35
3888	NYSE	USM	Mon, Oct 29, 2007	96.63	98.75	96.11	96.75
3887	NYSE	USM	Fri, Oct 26, 2007	95.27	97.41	94.56	96.50
3886	NYSE	USM	Thu, Oct 25, 2007	96.20	96.40	94.78	95.15
3885	NYSE	USM	Wed, Oct 24, 2007	96.25	96.41	94.43	95.85
3884	NYSE	USM	Tue, Oct 23, 2007	98.39	98.39	95.14	96.10
3883	NYSE	USM	Mon, Oct 22, 2007	97.00	97.45	95.50	96.47
3882	NYSE	USM	Fri, Oct 19, 2007	97.00	98.75	97.00	97.22
3881	NYSE	USM	Thu, Oct 18, 2007	97.50	97.83	96.20	96.70
3880	NYSE	USM	Wed, Oct 17, 2007	97.89	97.89	96.00	97.40
3879	NYSE	USM	Tue, Oct 16, 2007	96.75	97.49	95.08	96.00
3878	NYSE	USM	Mon, Oct 15, 2007	97.90	97.97	95.51	96.84
3877	NYSE	USM	Fri, Oct 12, 2007	96.50	98.54	96.40	98.20
3876	NYSE	USM	Thu, Oct 11, 2007	98.40	98.60	95.26	96.60
3875	NYSE	USM	Wed, Oct 10, 2007	97.90	98.10	96.88	98.10
3874	NYSE	USM	Tue, Oct 9, 2007	96.50	97.55	94.75	97.55
3873	NYSE	USM	Mon, Oct 8, 2007	97.70	99.30	96.06	96.65
3872	NYSE	USM	Fri, Oct 5, 2007	97.75	98.88	97.75	98.85
3871	NYSE	USM	Thu, Oct 4, 2007	98.50	99.15	96.82	97.53
3870	NYSE	USM	Wed, Oct 3, 2007	101.50	101.96	98.52	98.75
3869	NYSE	USM	Tue, Oct 2, 2007	102.00	103.51	101.27	102.00
3868	NYSE	USM	Mon, Oct 1, 2007	98.00	101.40	97.76	101.40
3867	NYSE	USM	Fri, Sep 28, 2007	100.50	101.25	98.20	98.20
3866	NYSE	USM	Thu, Sep 27, 2007	98.56	101.41	98.42	100.75
3865	NYSE	USM	Wed, Sep 26, 2007	98.00	99.80	96.62	97.96
3864	NYSE	USM	Tue, Sep 25, 2007	97.00	99.24	95.96	98.15
3863	NYSE	USM	Mon, Sep 24, 2007	96.01	99.39	96.01	97.76
3862	NYSE	USM	Fri, Sep 21, 2007	100.80	103.19	94.40	95.03
3861	NYSE	USM	Thu, Sep 20, 2007	96.30	100.90	96.30	100.70
3860	NYSE	USM	Wed, Sep 19, 2007	96.00	97.86	95.86	96.00
3859	NYSE	USM	Tue, Sep 18, 2007	95.80	97.14	94.37	96.10
3858	NYSE	USM	Mon, Sep 17, 2007	96.29	97.08	94.91	96.23
3857	NYSE	USM	Fri, Sep 14, 2007	96.35	96.35	95.15	95.50
3856	NYSE	USM	Thu, Sep 13, 2007	96.10	97.31	95.82	96.60
3855	NYSE	USM	Wed, Sep 12, 2007	98.00	98.74	95.69	95.85
3854	NYSE	USM	Tue, Sep 11, 2007	97.00	99.40	95.76	98.30
3853	NYSE	USM	Mon, Sep 10, 2007	97.54	98.23	95.50	96.75
3852	NYSE	USM	Fri, Sep 7, 2007	99.70	99.86	97.54	97.54
3851	NYSE	USM	Thu, Sep 6, 2007	103.50	103.90	99.10	99.70
3850	NYSE	USM	Wed, Sep 5, 2007	100.00	104.74	98.05	104.23
3849	NYSE	USM	Tue, Sep 4, 2007	97.59	101.00	97.43	100.80
3848	NYSE	USM	Fri, Aug 31, 2007	96.20	97.90	95.62	97.25
3847	NYSE	USM	Thu, Aug 30, 2007	95.72	96.15	93.70	95.89
3846	NYSE	USM	Wed, Aug 29, 2007	95.93	98.50	92.71	95.75
3845	NYSE	USM	Tue, Aug 28, 2007	99.50	99.50	94.00	98.00
3844	NYSE	USM	Mon, Aug 27, 2007	95.60	99.35	95.00	99.21
3843	NYSE	USM	Fri, Aug 24, 2007	89.02	96.29	89.02	95.24
3842	NYSE	USM	Thu, Aug 23, 2007	93.60	95.10	93.22	94.20
3841	NYSE	USM	Wed, Aug 22, 2007	92.30	94.86	90.80	93.95
3840	NYSE	USM	Tue, Aug 21, 2007	89.50	91.50	88.25	91.30
3839	NYSE	USM	Mon, Aug 20, 2007	87.75	91.41	87.75	90.25
3838	NYSE	USM	Fri, Aug 17, 2007	86.14	92.90	79.38	88.00
3837	NYSE	USM	Thu, Aug 16, 2007	84.25	87.15	84.00	86.56
3836	NYSE	USM	Wed, Aug 15, 2007	86.50	89.34	84.35	84.70
3835	NYSE	USM	Tue, Aug 14, 2007	97.45	99.12	84.50	86.00
3834	NYSE	USM	Mon, Aug 13, 2007	95.00	97.75	87.87	97.60
3833	NYSE	USM	Fri, Aug 10, 2007	79.25	94.75	78.75	94.75
3832	NYSE	USM	Thu, Aug 9, 2007	82.06	84.28	76.17	80.76
3831	NYSE	USM	Wed, Aug 8, 2007	91.09	91.75	83.59	83.90
3830	NYSE	USM	Tue, Aug 7, 2007	93.60	93.95	91.00	91.10
3829	NYSE	USM	Mon, Aug 6, 2007	95.00	96.10	92.63	93.35
3828	NYSE	USM	Fri, Aug 3, 2007	97.00	97.34	93.96	94.40
3827	NYSE	USM	Thu, Aug 2, 2007	96.90	97.50	95.58	97.00
3826	NYSE	USM	Wed, Aug 1, 2007	97.00	97.73	94.40	96.50
3825	NYSE	USM	Tue, Jul 31, 2007	99.13	99.13	96.86	97.00
3824	NYSE	USM	Mon, Jul 30, 2007	97.30	97.96	96.45	97.24
3823	NYSE	USM	Fri, Jul 27, 2007	98.34	98.36	96.21	96.30
3822	NYSE	USM	Thu, Jul 26, 2007	100.00	100.00	97.66	98.59
3821	NYSE	USM	Wed, Jul 25, 2007	100.50	102.17	99.98	100.40
3820	NYSE	USM	Tue, Jul 24, 2007	102.15	102.70	99.90	100.25
3819	NYSE	USM	Mon, Jul 23, 2007	101.00	102.74	100.80	101.99
3818	NYSE	USM	Fri, Jul 20, 2007	102.20	102.20	101.20	101.45
3817	NYSE	USM	Thu, Jul 19, 2007	103.00	103.44	101.73	102.20
3816	NYSE	USM	Wed, Jul 18, 2007	102.95	102.99	101.09	102.50
3815	NYSE	USM	Tue, Jul 17, 2007	102.80	104.67	102.40	102.90
3814	NYSE	USM	Mon, Jul 16, 2007	100.30	103.40	100.19	102.59
3813	NYSE	USM	Fri, Jul 13, 2007	101.00	101.74	100.00	100.55
3812	NYSE	USM	Thu, Jul 12, 2007	100.11	103.33	99.59	103.10
3811	NYSE	USM	Wed, Jul 11, 2007	95.50	99.46	95.50	99.35
3810	NYSE	USM	Tue, Jul 10, 2007	96.10	97.05	95.27	96.08
3809	NYSE	USM	Mon, Jul 9, 2007	94.85	96.10	94.45	96.10
3808	NYSE	USM	Fri, Jul 6, 2007	93.25	95.20	93.25	94.70
3807	NYSE	USM	Thu, Jul 5, 2007	93.85	94.42	93.08	93.50
3806	NYSE	USM	Tue, Jul 3, 2007	93.70	94.95	93.20	93.85
3805	NYSE	USM	Mon, Jul 2, 2007	91.00	93.00	91.00	92.73
3804	NYSE	USM	Fri, Jun 29, 2007	89.90	90.60	89.69	90.60
3803	NYSE	USM	Thu, Jun 28, 2007	89.17	89.87	88.35	89.87
3802	NYSE	USM	Wed, Jun 27, 2007	87.25	89.45	87.15	89.40
3801	NYSE	USM	Tue, Jun 26, 2007	89.50	89.67	87.71	88.15
3800	NYSE	USM	Mon, Jun 25, 2007	90.50	91.19	89.12	89.65
3799	NYSE	USM	Fri, Jun 22, 2007	90.35	90.62	89.78	90.50
3798	NYSE	USM	Thu, Jun 21, 2007	90.12	90.58	87.26	90.50
3797	NYSE	USM	Wed, Jun 20, 2007	90.35	90.98	89.18	89.19
3796	NYSE	USM	Tue, Jun 19, 2007	90.70	90.99	89.87	90.60
3795	NYSE	USM	Mon, Jun 18, 2007	90.25	90.99	89.52	90.95
3794	NYSE	USM	Fri, Jun 15, 2007	89.55	90.49	89.35	89.50
3793	NYSE	USM	Thu, Jun 14, 2007	89.10	90.94	89.10	89.47
3792	NYSE	USM	Wed, Jun 13, 2007	88.50	89.95	88.24	89.34
3791	NYSE	USM	Tue, Jun 12, 2007	87.30	89.12	87.30	88.75
3790	NYSE	USM	Mon, Jun 11, 2007	86.20	89.97	86.20	89.51
3789	NYSE	USM	Fri, Jun 8, 2007	83.51	86.35	83.35	86.06
3788	NYSE	USM	Thu, Jun 7, 2007	84.20	84.37	83.22	83.76
3787	NYSE	USM	Wed, Jun 6, 2007	83.74	84.58	83.05	83.29
3786	NYSE	USM	Tue, Jun 5, 2007	82.45	84.33	82.45	83.75
3785	NYSE	USM	Mon, Jun 4, 2007	82.50	84.16	81.15	83.48
3784	NYSE	USM	Fri, Jun 1, 2007	79.62	82.73	79.62	82.52
3783	NYSE	USM	Thu, May 31, 2007	79.60	80.00	78.91	79.37
3782	NYSE	USM	Wed, May 30, 2007	77.70	79.85	77.65	79.85
3781	NYSE	USM	Tue, May 29, 2007	76.70	78.47	76.70	78.30
3780	NYSE	USM	Fri, May 25, 2007	75.44	76.87	75.44	76.59
3779	NYSE	USM	Thu, May 24, 2007	76.40	77.49	75.44	75.44
3778	NYSE	USM	Wed, May 23, 2007	75.15	76.66	75.15	75.90
3777	NYSE	USM	Tue, May 22, 2007	74.90	75.98	74.65	75.15
3776	NYSE	USM	Mon, May 21, 2007	74.58	75.37	74.48	75.15
3775	NYSE	USM	Fri, May 18, 2007	74.23	75.43	71.81	74.38
3774	NYSE	USM	Thu, May 17, 2007	74.50	74.80	74.10	74.23
3773	NYSE	USM	Wed, May 16, 2007	72.00	75.00	71.95	74.80
3772	NYSE	USM	Tue, May 15, 2007	73.60	75.00	73.60	73.95
3771	NYSE	USM	Mon, May 14, 2007	73.83	74.20	73.20	73.30
3770	NYSE	USM	Fri, May 11, 2007	73.50	74.25	73.26	73.73
3769	NYSE	USM	Thu, May 10, 2007	73.60	74.20	73.50	73.69
3768	NYSE	USM	Wed, May 9, 2007	74.25	74.49	73.63	74.10
3767	NYSE	USM	Tue, May 8, 2007	73.70	74.50	73.09	74.50
3766	NYSE	USM	Mon, May 7, 2007	72.50	74.25	72.05	74.18
3765	NYSE	USM	Fri, May 4, 2007	72.85	74.23	72.51	72.95
3764	NYSE	USM	Thu, May 3, 2007	72.70	73.85	72.50	73.10
3763	NYSE	USM	Wed, May 2, 2007	72.10	73.20	72.10	73.20
3762	NYSE	USM	Tue, May 1, 2007	72.90	72.90	71.01	71.90
3761	NYSE	USM	Mon, Apr 30, 2007	73.85	73.99	72.49	72.50
3760	NYSE	USM	Fri, Apr 27, 2007	75.31	75.31	73.00	73.96
3759	NYSE	USM	Thu, Apr 26, 2007	74.50	74.59	73.36	73.42
3758	NYSE	USM	Wed, Apr 25, 2007	73.45	74.90	73.45	74.69
3757	NYSE	USM	Tue, Apr 24, 2007	73.00	74.00	73.00	73.84
3756	NYSE	USM	Mon, Apr 23, 2007	75.20	76.60	74.30	74.90
3755	NYSE	USM	Fri, Apr 20, 2007	74.75	75.08	74.30	74.31
3754	NYSE	USM	Thu, Apr 19, 2007	74.10	74.36	73.23	74.25
3753	NYSE	USM	Wed, Apr 18, 2007	74.45	74.45	73.72	74.04
3752	NYSE	USM	Tue, Apr 17, 2007	74.70	74.76	74.10	74.55
3751	NYSE	USM	Mon, Apr 16, 2007	74.51	75.25	74.50	74.59
3750	NYSE	USM	Fri, Apr 13, 2007	73.56	75.00	73.52	74.50
3749	NYSE	USM	Thu, Apr 12, 2007	72.63	73.83	72.40	73.56
3748	NYSE	USM	Wed, Apr 11, 2007	73.35	73.35	72.62	72.62
3747	NYSE	USM	Tue, Apr 10, 2007	73.45	73.77	73.28	73.35
3746	NYSE	USM	Mon, Apr 9, 2007	73.55	74.05	73.01	73.40
3745	NYSE	USM	Thu, Apr 5, 2007	73.93	74.34	73.36	73.48
3744	NYSE	USM	Wed, Apr 4, 2007	73.58	74.17	73.30	73.82
3743	NYSE	USM	Tue, Apr 3, 2007	73.98	74.68	73.47	73.60
3742	NYSE	USM	Mon, Apr 2, 2007	73.65	75.99	73.65	73.84
3741	NYSE	USM	Fri, Mar 30, 2007	73.50	74.01	72.98	73.45
3740	NYSE	USM	Thu, Mar 29, 2007	72.20	73.44	72.20	73.34
3739	NYSE	USM	Wed, Mar 28, 2007	71.70	72.07	71.30	71.95
3738	NYSE	USM	Tue, Mar 27, 2007	72.25	72.65	70.30	71.64
3737	NYSE	USM	Mon, Mar 26, 2007	72.85	73.05	71.96	72.38
3736	NYSE	USM	Fri, Mar 23, 2007	72.05	73.81	71.96	72.60
3735	NYSE	USM	Thu, Mar 22, 2007	73.61	73.61	71.30	72.11
3734	NYSE	USM	Wed, Mar 21, 2007	70.19	71.89	69.86	71.73
3733	NYSE	USM	Tue, Mar 20, 2007	69.60	70.30	69.40	70.09
3732	NYSE	USM	Mon, Mar 19, 2007	69.00	70.50	69.00	69.80
3731	NYSE	USM	Fri, Mar 16, 2007	69.85	70.11	67.70	68.50
3730	NYSE	USM	Thu, Mar 15, 2007	69.20	71.21	69.20	70.55
3729	NYSE	USM	Wed, Mar 14, 2007	71.25	71.40	69.53	69.70
3728	NYSE	USM	Tue, Mar 13, 2007	71.90	72.20	71.10	71.25
3727	NYSE	USM	Mon, Mar 12, 2007	72.20	72.97	71.63	72.07
3726	NYSE	USM	Fri, Mar 9, 2007	70.47	72.49	70.47	72.25
3725	NYSE	USM	Thu, Mar 8, 2007	70.99	71.40	70.20	70.52
3724	NYSE	USM	Wed, Mar 7, 2007	70.40	71.74	70.40	70.74
3723	NYSE	USM	Tue, Mar 6, 2007	69.85	71.72	69.85	71.30
3722	NYSE	USM	Mon, Mar 5, 2007	71.00	71.01	68.50	69.60
3721	NYSE	USM	Fri, Mar 2, 2007	70.83	72.01	70.60	71.30
3720	NYSE	USM	Thu, Mar 1, 2007	71.00	71.50	70.38	70.83
3719	NYSE	USM	Wed, Feb 28, 2007	71.70	71.99	71.30	71.75
3718	NYSE	USM	Tue, Feb 27, 2007	71.50	71.61	70.54	70.85
3717	NYSE	USM	Mon, Feb 26, 2007	71.75	72.40	71.22	71.65
3716	NYSE	USM	Fri, Feb 23, 2007	71.62	71.85	70.41	71.20
3715	NYSE	USM	Thu, Feb 22, 2007	71.00	72.50	71.00	71.66
3714	NYSE	USM	Wed, Feb 21, 2007	70.35	71.99	70.35	71.35
3713	NYSE	USM	Tue, Feb 20, 2007	71.05	72.74	71.00	72.11
3712	NYSE	USM	Fri, Feb 16, 2007	74.80	74.89	72.15	72.97
3711	NYSE	USM	Thu, Feb 15, 2007	73.79	74.84	73.79	74.63
3710	NYSE	USM	Wed, Feb 14, 2007	73.15	74.55	73.15	73.58
3709	NYSE	USM	Tue, Feb 13, 2007	73.00	73.22	72.47	73.12
3708	NYSE	USM	Mon, Feb 12, 2007	72.25	73.23	72.25	72.91
3707	NYSE	USM	Fri, Feb 9, 2007	73.67	74.16	72.30	72.38
3706	NYSE	USM	Thu, Feb 8, 2007	74.60	74.60	73.73	73.85
3705	NYSE	USM	Wed, Feb 7, 2007	73.20	75.25	72.98	74.82
3704	NYSE	USM	Tue, Feb 6, 2007	72.65	73.66	72.30	72.92
3703	NYSE	USM	Mon, Feb 5, 2007	74.25	74.25	69.83	72.77
3702	NYSE	USM	Fri, Feb 2, 2007	73.60	74.95	73.60	74.30
3701	NYSE	USM	Thu, Feb 1, 2007	72.35	74.85	72.35	73.81
3700	NYSE	USM	Wed, Jan 31, 2007	72.70	72.70	72.01	72.10
3699	NYSE	USM	Tue, Jan 30, 2007	71.71	73.04	71.71	72.80
3698	NYSE	USM	Mon, Jan 29, 2007	71.90	72.82	71.68	71.71
3697	NYSE	USM	Fri, Jan 26, 2007	72.23	72.55	71.54	71.94
3696	NYSE	USM	Thu, Jan 25, 2007	73.35	73.35	71.53	72.33
3695	NYSE	USM	Wed, Jan 24, 2007	71.08	73.39	71.08	73.10
3694	NYSE	USM	Tue, Jan 23, 2007	71.00	71.25	70.83	70.93
3693	NYSE	USM	Mon, Jan 22, 2007	70.97	71.58	70.70	71.07
3692	NYSE	USM	Fri, Jan 19, 2007	70.80	71.37	70.71	70.97
3691	NYSE	USM	Thu, Jan 18, 2007	72.08	72.96	70.50	70.80
3690	NYSE	USM	Wed, Jan 17, 2007	72.40	73.18	71.67	71.98
3689	NYSE	USM	Tue, Jan 16, 2007	72.84	73.73	71.51	72.31
3688	NYSE	USM	Fri, Jan 12, 2007	72.76	74.00	72.44	72.84
3687	NYSE	USM	Thu, Jan 11, 2007	71.90	74.00	71.83	72.75
3686	NYSE	USM	Wed, Jan 10, 2007	70.86	71.90	70.53	71.90
3685	NYSE	USM	Tue, Jan 9, 2007	71.20	71.98	70.42	70.85
3684	NYSE	USM	Mon, Jan 8, 2007	70.76	71.76	70.76	71.70
3683	NYSE	USM	Fri, Jan 5, 2007	71.45	71.60	70.80	70.81
3682	NYSE	USM	Thu, Jan 4, 2007	71.10	71.75	70.68	71.61
3681	NYSE	USM	Wed, Jan 3, 2007	69.95	72.27	69.55	71.62
3680	NYSE	USM	Fri, Dec 29, 2006	69.10	70.12	69.10	69.59
3679	NYSE	USM	Thu, Dec 28, 2006	69.30	69.75	69.10	69.10
3678	NYSE	USM	Wed, Dec 27, 2006	68.40	69.93	68.40	69.40
3677	NYSE	USM	Tue, Dec 26, 2006	68.67	69.16	68.38	68.45
3676	NYSE	USM	Fri, Dec 22, 2006	69.05	69.29	68.39	68.77
3675	NYSE	USM	Thu, Dec 21, 2006	69.00	69.45	68.70	68.98
3674	NYSE	USM	Wed, Dec 20, 2006	68.60	69.09	68.10	69.02
3673	NYSE	USM	Tue, Dec 19, 2006	68.54	68.80	68.20	68.50
3672	NYSE	USM	Mon, Dec 18, 2006	69.40	70.10	68.55	68.64
3671	NYSE	USM	Fri, Dec 15, 2006	69.30	69.80	69.00	69.25
3670	NYSE	USM	Thu, Dec 14, 2006	69.35	70.42	69.04	69.19
3669	NYSE	USM	Wed, Dec 13, 2006	70.00	70.11	69.20	69.66
3668	NYSE	USM	Tue, Dec 12, 2006	68.00	69.83	67.88	69.83
3667	NYSE	USM	Mon, Dec 11, 2006	67.70	68.45	67.13	68.20
3666	NYSE	USM	Fri, Dec 8, 2006	68.20	68.20	67.34	67.39
3665	NYSE	USM	Thu, Dec 7, 2006	68.85	69.26	68.17	68.20
3664	NYSE	USM	Wed, Dec 6, 2006	67.46	68.75	67.35	68.75
3663	NYSE	USM	Tue, Dec 5, 2006	66.50	67.95	66.50	67.36
3662	NYSE	USM	Mon, Dec 4, 2006	66.41	67.00	66.41	66.82
3661	NYSE	USM	Fri, Dec 1, 2006	67.50	67.55	66.12	66.46
3660	NYSE	USM	Thu, Nov 30, 2006	66.90	67.44	66.90	67.32
3659	NYSE	USM	Wed, Nov 29, 2006	66.58	67.18	66.00	66.86
3658	NYSE	USM	Tue, Nov 28, 2006	66.25	66.76	66.00	66.48
3657	NYSE	USM	Mon, Nov 27, 2006	67.80	67.80	66.31	66.35
3656	NYSE	USM	Fri, Nov 24, 2006	67.90	68.11	67.76	68.02
3655	NYSE	USM	Wed, Nov 22, 2006	67.52	68.11	67.43	67.90
3654	NYSE	USM	Tue, Nov 21, 2006	67.00	67.71	67.00	67.65
3653	NYSE	USM	Mon, Nov 20, 2006	67.30	67.99	67.11	67.60
3652	NYSE	USM	Fri, Nov 17, 2006	66.60	67.41	66.45	67.30
3651	NYSE	USM	Thu, Nov 16, 2006	66.46	67.26	66.42	66.80
3650	NYSE	USM	Wed, Nov 15, 2006	66.55	66.70	66.12	66.46
3649	NYSE	USM	Tue, Nov 14, 2006	66.05	66.79	66.00	66.65
3648	NYSE	USM	Mon, Nov 13, 2006	66.35	66.62	65.80	66.09
3647	NYSE	USM	Fri, Nov 10, 2006	65.90	66.55	65.61	66.41
3646	NYSE	USM	Thu, Nov 9, 2006	66.50	66.90	65.90	66.07
3645	NYSE	USM	Wed, Nov 8, 2006	65.75	67.15	65.35	66.50
3644	NYSE	USM	Tue, Nov 7, 2006	66.40	67.08	65.39	66.00
3643	NYSE	USM	Mon, Nov 6, 2006	65.00	67.10	65.00	66.65
3642	NYSE	USM	Fri, Nov 3, 2006	64.75	65.20	64.20	65.20
3641	NYSE	USM	Thu, Nov 2, 2006	62.85	64.89	61.40	64.75
3640	NYSE	USM	Wed, Nov 1, 2006	63.44	65.24	63.17	63.17
3639	NYSE	USM	Tue, Oct 31, 2006	62.60	63.47	62.44	63.41
3638	NYSE	USM	Mon, Oct 30, 2006	61.80	63.00	61.61	62.27
3637	NYSE	USM	Fri, Oct 27, 2006	63.03	63.06	61.50	61.82
3636	NYSE	USM	Thu, Oct 26, 2006	61.05	63.25	61.05	63.25
3635	NYSE	USM	Wed, Oct 25, 2006	60.75	61.50	60.75	61.30
3634	NYSE	USM	Tue, Oct 24, 2006	61.10	61.11	60.38	60.90
3633	NYSE	USM	Mon, Oct 23, 2006	60.50	61.60	60.50	61.20
3632	NYSE	USM	Fri, Oct 20, 2006	60.30	60.73	60.30	60.60
3631	NYSE	USM	Thu, Oct 19, 2006	60.10	60.72	60.00	60.57
3630	NYSE	USM	Wed, Oct 18, 2006	60.00	60.90	59.88	59.98
3629	NYSE	USM	Tue, Oct 17, 2006	59.70	60.55	59.61	60.16
3628	NYSE	USM	Mon, Oct 16, 2006	59.75	60.04	59.73	59.99
3627	NYSE	USM	Fri, Oct 13, 2006	58.90	59.55	58.90	59.50
3626	NYSE	USM	Thu, Oct 12, 2006	56.55	59.50	56.55	59.40
3625	NYSE	USM	Wed, Oct 11, 2006	57.92	57.97	56.00	56.80
3624	NYSE	USM	Tue, Oct 10, 2006	58.45	58.45	57.60	58.10
3623	NYSE	USM	Mon, Oct 9, 2006	58.40	58.61	57.92	58.35
3622	NYSE	USM	Fri, Oct 6, 2006	58.40	58.67	58.11	58.45
3621	NYSE	USM	Thu, Oct 5, 2006	58.69	58.89	58.49	58.50
3620	NYSE	USM	Wed, Oct 4, 2006	59.43	59.43	58.89	58.94
3619	NYSE	USM	Tue, Oct 3, 2006	59.50	59.50	59.10	59.18
3618	NYSE	USM	Mon, Oct 2, 2006	59.85	60.10	59.49	59.60
3617	NYSE	USM	Fri, Sep 29, 2006	58.85	59.70	58.75	59.70
3616	NYSE	USM	Thu, Sep 28, 2006	59.74	59.90	58.60	58.85
3615	NYSE	USM	Wed, Sep 27, 2006	61.39	61.39	59.74	59.74
3614	NYSE	USM	Tue, Sep 26, 2006	61.10	61.51	60.88	61.40
3613	NYSE	USM	Mon, Sep 25, 2006	60.95	61.27	60.95	61.00
3612	NYSE	USM	Fri, Sep 22, 2006	61.36	61.36	60.70	60.95
3611	NYSE	USM	Thu, Sep 21, 2006	61.45	61.64	61.14	61.37
3610	NYSE	USM	Wed, Sep 20, 2006	60.65	61.50	60.65	61.50
3609	NYSE	USM	Tue, Sep 19, 2006	61.18	61.19	60.49	60.70
3608	NYSE	USM	Mon, Sep 18, 2006	61.50	61.50	60.83	61.23
3607	NYSE	USM	Fri, Sep 15, 2006	60.70	61.47	60.70	61.35
3606	NYSE	USM	Thu, Sep 14, 2006	60.76	60.80	60.46	60.78
3605	NYSE	USM	Wed, Sep 13, 2006	60.02	60.81	60.01	60.76
3604	NYSE	USM	Tue, Sep 12, 2006	59.90	60.20	59.83	60.00
3603	NYSE	USM	Mon, Sep 11, 2006	60.05	60.10	59.79	59.80
3602	NYSE	USM	Fri, Sep 8, 2006	60.02	60.26	59.78	59.91
3601	NYSE	USM	Thu, Sep 7, 2006	59.35	60.29	59.17	60.05
3600	NYSE	USM	Wed, Sep 6, 2006	59.95	59.95	59.15	59.15
3599	NYSE	USM	Tue, Sep 5, 2006	59.96	60.00	59.27	59.95
3598	NYSE	USM	Fri, Sep 1, 2006	59.95	60.00	59.74	59.96
3597	NYSE	USM	Thu, Aug 31, 2006	59.60	60.00	59.60	59.95
3596	NYSE	USM	Wed, Aug 30, 2006	60.05	60.18	59.72	59.85
3595	NYSE	USM	Tue, Aug 29, 2006	59.07	59.98	58.87	59.95
3594	NYSE	USM	Mon, Aug 28, 2006	59.25	59.30	58.77	59.12
3593	NYSE	USM	Fri, Aug 25, 2006	59.25	59.88	59.02	59.09
3592	NYSE	USM	Thu, Aug 24, 2006	60.10	60.47	58.80	59.15
3591	NYSE	USM	Wed, Aug 23, 2006	60.30	60.53	59.91	60.00
3590	NYSE	USM	Tue, Aug 22, 2006	60.20	60.40	59.75	60.25
3589	NYSE	USM	Mon, Aug 21, 2006	60.25	60.35	59.78	60.35
3588	NYSE	USM	Fri, Aug 18, 2006	60.66	60.72	59.91	60.36
3587	NYSE	USM	Thu, Aug 17, 2006	61.95	61.95	60.60	60.65
3586	NYSE	USM	Wed, Aug 16, 2006	61.78	62.05	61.41	61.85
3585	NYSE	USM	Tue, Aug 15, 2006	60.68	61.54	60.68	61.53
3584	NYSE	USM	Mon, Aug 14, 2006	60.25	60.66	60.16	60.57
3583	NYSE	USM	Fri, Aug 11, 2006	60.40	60.40	60.14	60.25
3582	NYSE	USM	Thu, Aug 10, 2006	60.20	60.40	59.88	60.40
3581	NYSE	USM	Wed, Aug 9, 2006	60.01	60.42	60.01	60.20
3580	NYSE	USM	Tue, Aug 8, 2006	60.00	60.15	59.82	60.05
3579	NYSE	USM	Mon, Aug 7, 2006	60.40	60.40	59.48	59.75
3578	NYSE	USM	Fri, Aug 4, 2006	60.35	60.50	60.05	60.50
3577	NYSE	USM	Thu, Aug 3, 2006	59.69	60.28	58.76	60.28
3576	NYSE	USM	Wed, Aug 2, 2006	59.80	59.81	59.25	59.75
3575	NYSE	USM	Tue, Aug 1, 2006	60.00	60.55	59.20	59.30
3574	NYSE	USM	Mon, Jul 31, 2006	60.80	61.02	59.98	60.15
3573	NYSE	USM	Fri, Jul 28, 2006	60.60	61.14	60.60	60.90
3572	NYSE	USM	Thu, Jul 27, 2006	60.70	61.34	60.46	60.60
3571	NYSE	USM	Wed, Jul 26, 2006	60.45	60.80	60.14	60.62
3570	NYSE	USM	Tue, Jul 25, 2006	60.50	61.03	60.10	60.35
3569	NYSE	USM	Mon, Jul 24, 2006	60.00	60.62	59.92	60.40
3568	NYSE	USM	Fri, Jul 21, 2006	59.65	60.13	59.12	60.00
3567	NYSE	USM	Thu, Jul 20, 2006	60.12	60.36	59.57	59.65
3566	NYSE	USM	Wed, Jul 19, 2006	60.05	60.75	60.00	60.12
3565	NYSE	USM	Tue, Jul 18, 2006	60.70	61.62	59.72	59.91
3564	NYSE	USM	Mon, Jul 17, 2006	60.30	61.04	60.01	60.90
3563	NYSE	USM	Fri, Jul 14, 2006	59.01	60.25	59.01	60.21
3562	NYSE	USM	Thu, Jul 13, 2006	59.45	60.05	58.69	59.00
3561	NYSE	USM	Wed, Jul 12, 2006	59.75	60.37	59.41	59.60
3560	NYSE	USM	Tue, Jul 11, 2006	59.50	59.99	59.00	59.80
3559	NYSE	USM	Mon, Jul 10, 2006	59.10	60.00	59.10	59.40
3558	NYSE	USM	Fri, Jul 7, 2006	59.99	60.00	59.00	59.00
3557	NYSE	USM	Thu, Jul 6, 2006	59.35	60.15	59.20	60.00
3556	NYSE	USM	Wed, Jul 5, 2006	61.50	61.50	59.17	59.41
3555	NYSE	USM	Mon, Jul 3, 2006	60.85	61.50	60.59	61.50
3554	NYSE	USM	Fri, Jun 30, 2006	58.65	60.60	58.65	60.60
3553	NYSE	USM	Thu, Jun 29, 2006	57.70	58.87	57.69	58.55
3552	NYSE	USM	Wed, Jun 28, 2006	56.52	57.73	56.52	57.60
3551	NYSE	USM	Tue, Jun 27, 2006	59.00	59.01	56.42	56.62
3550	NYSE	USM	Mon, Jun 26, 2006	59.50	59.50	58.90	59.05
3549	NYSE	USM	Fri, Jun 23, 2006	59.35	59.92	59.20	59.40
3548	NYSE	USM	Thu, Jun 22, 2006	59.20	59.92	58.75	59.26
3547	NYSE	USM	Wed, Jun 21, 2006	58.15	59.54	58.15	59.13
3546	NYSE	USM	Tue, Jun 20, 2006	58.15	58.40	57.55	58.20
3545	NYSE	USM	Mon, Jun 19, 2006	58.56	58.87	57.95	58.21
3544	NYSE	USM	Fri, Jun 16, 2006	58.45	58.71	58.00	58.56
3543	NYSE	USM	Thu, Jun 15, 2006	58.00	58.63	57.91	58.45
3542	NYSE	USM	Wed, Jun 14, 2006	58.35	58.78	58.12	58.15
3541	NYSE	USM	Tue, Jun 13, 2006	59.00	59.25	58.29	58.50
3540	NYSE	USM	Mon, Jun 12, 2006	60.03	60.03	59.18	59.25
3539	NYSE	USM	Fri, Jun 9, 2006	60.55	60.78	59.93	59.94
3538	NYSE	USM	Thu, Jun 8, 2006	61.10	61.10	59.57	60.41
3537	NYSE	USM	Wed, Jun 7, 2006	61.00	61.38	60.95	61.15
3536	NYSE	USM	Tue, Jun 6, 2006	61.05	61.28	60.86	61.18
3535	NYSE	USM	Mon, Jun 5, 2006	61.30	61.30	60.67	61.01
3534	NYSE	USM	Fri, Jun 2, 2006	61.00	61.70	60.85	61.20
3533	NYSE	USM	Thu, Jun 1, 2006	60.25	61.36	60.25	61.10
3532	NYSE	USM	Wed, May 31, 2006	59.90	60.17	59.72	60.00
3531	NYSE	USM	Tue, May 30, 2006	61.05	61.05	60.04	60.07
3530	NYSE	USM	Fri, May 26, 2006	61.00	61.25	60.41	61.00
3529	NYSE	USM	Thu, May 25, 2006	61.88	62.03	61.07	61.10
3528	NYSE	USM	Wed, May 24, 2006	62.50	62.50	61.70	61.78
3527	NYSE	USM	Tue, May 23, 2006	61.40	62.79	61.40	62.50
3526	NYSE	USM	Mon, May 22, 2006	62.60	62.60	61.03	61.40
3525	NYSE	USM	Fri, May 19, 2006	62.45	62.98	62.39	62.55
3524	NYSE	USM	Thu, May 18, 2006	62.61	63.49	62.59	62.60
3523	NYSE	USM	Wed, May 17, 2006	62.65	63.20	62.46	62.61
3522	NYSE	USM	Tue, May 16, 2006	62.55	63.09	62.17	62.63
3521	NYSE	USM	Mon, May 15, 2006	62.86	62.90	62.43	62.53
3520	NYSE	USM	Fri, May 12, 2006	62.55	63.64	62.45	63.11
3519	NYSE	USM	Thu, May 11, 2006	63.65	63.66	62.37	62.45
3518	NYSE	USM	Wed, May 10, 2006	64.30	64.30	63.49	63.65
3517	NYSE	USM	Tue, May 9, 2006	64.10	64.45	63.98	64.30
3516	NYSE	USM	Mon, May 8, 2006	63.90	64.53	63.89	64.30
3515	NYSE	USM	Fri, May 5, 2006	63.45	63.93	63.40	63.76
3514	NYSE	USM	Thu, May 4, 2006	63.10	63.82	63.10	63.50
3513	NYSE	USM	Wed, May 3, 2006	63.18	63.76	62.95	63.00
3512	NYSE	USM	Tue, May 2, 2006	62.18	63.50	62.16	63.08
3511	NYSE	USM	Mon, May 1, 2006	62.41	62.49	62.14	62.18
3510	NYSE	USM	Fri, Apr 28, 2006	62.00	62.42	62.00	62.40
3509	NYSE	USM	Thu, Apr 27, 2006	60.85	63.29	60.84	62.85
3508	NYSE	USM	Wed, Apr 26, 2006	60.40	61.99	60.40	60.76
3507	NYSE	USM	Tue, Apr 25, 2006	60.30	60.52	60.15	60.24
3506	NYSE	USM	Mon, Apr 24, 2006	61.00	61.00	60.23	60.24
3505	NYSE	USM	Fri, Apr 21, 2006	60.66	61.00	60.60	61.00
3504	NYSE	USM	Thu, Apr 20, 2006	60.66	60.81	60.57	60.71
3503	NYSE	USM	Wed, Apr 19, 2006	60.50	60.84	60.40	60.71
3502	NYSE	USM	Tue, Apr 18, 2006	59.80	60.65	59.75	60.51
3501	NYSE	USM	Mon, Apr 17, 2006	59.91	60.11	59.80	59.80
3500	NYSE	USM	Thu, Apr 13, 2006	60.28	60.28	59.85	59.90
3499	NYSE	USM	Wed, Apr 12, 2006	60.44	60.65	60.26	60.29
3498	NYSE	USM	Tue, Apr 11, 2006	60.70	60.80	60.35	60.54
3497	NYSE	USM	Mon, Apr 10, 2006	60.93	61.25	60.61	60.71
3496	NYSE	USM	Fri, Apr 7, 2006	60.95	61.15	60.30	60.98
3495	NYSE	USM	Thu, Apr 6, 2006	61.20	61.32	60.55	61.02
3494	NYSE	USM	Wed, Apr 5, 2006	59.90	61.10	59.79	61.10
3493	NYSE	USM	Tue, Apr 4, 2006	59.43	60.00	59.30	59.80
3492	NYSE	USM	Mon, Apr 3, 2006	59.16	59.65	59.15	59.43
3491	NYSE	USM	Fri, Mar 31, 2006	59.55	60.00	59.32	59.36
3490	NYSE	USM	Thu, Mar 30, 2006	59.00	59.59	59.00	59.45
3489	NYSE	USM	Wed, Mar 29, 2006	58.50	59.10	58.25	58.92
3488	NYSE	USM	Tue, Mar 28, 2006	58.75	59.00	58.45	58.65
3487	NYSE	USM	Mon, Mar 27, 2006	57.65	58.94	57.65	58.65
3486	NYSE	USM	Fri, Mar 24, 2006	57.15	58.09	57.15	57.90
3485	NYSE	USM	Thu, Mar 23, 2006	57.57	58.25	56.57	56.91
3484	NYSE	USM	Wed, Mar 22, 2006	57.10	57.57	57.00	57.57
3483	NYSE	USM	Tue, Mar 21, 2006	57.15	57.84	57.09	57.10
3482	NYSE	USM	Mon, Mar 20, 2006	57.45	57.75	57.37	57.52
3481	NYSE	USM	Fri, Mar 17, 2006	57.30	57.74	56.96	57.45
3480	NYSE	USM	Thu, Mar 16, 2006	56.65	57.56	56.65	57.25
3479	NYSE	USM	Wed, Mar 15, 2006	56.25	57.30	55.64	56.71
3478	NYSE	USM	Tue, Mar 14, 2006	56.90	57.22	56.20	56.30
3477	NYSE	USM	Mon, Mar 13, 2006	57.10	58.41	56.51	56.99
3476	NYSE	USM	Fri, Mar 10, 2006	59.35	59.45	57.50	57.60
3475	NYSE	USM	Thu, Mar 9, 2006	56.00	59.85	55.80	59.85
3474	NYSE	USM	Wed, Mar 8, 2006	56.66	56.76	56.01	56.44
3473	NYSE	USM	Tue, Mar 7, 2006	56.30	56.89	56.14	56.61
3472	NYSE	USM	Mon, Mar 6, 2006	55.60	57.19	55.60	56.74
3471	NYSE	USM	Fri, Mar 3, 2006	56.10	56.10	55.27	55.37
3470	NYSE	USM	Thu, Mar 2, 2006	55.55	56.37	55.55	55.90
3469	NYSE	USM	Wed, Mar 1, 2006	54.85	55.66	54.64	55.60
3468	NYSE	USM	Tue, Feb 28, 2006	55.50	55.50	53.83	54.95
3467	NYSE	USM	Mon, Feb 27, 2006	55.46	55.66	54.76	55.50
3466	NYSE	USM	Fri, Feb 24, 2006	54.15	56.00	54.15	55.51
3465	NYSE	USM	Thu, Feb 23, 2006	53.85	54.09	53.75	54.07
3464	NYSE	USM	Wed, Feb 22, 2006	53.68	54.20	53.44	54.01
3463	NYSE	USM	Tue, Feb 21, 2006	53.70	54.03	53.24	53.58
3462	NYSE	USM	Fri, Feb 17, 2006	53.20	53.87	53.20	53.76
3461	NYSE	USM	Thu, Feb 16, 2006	52.70	53.51	52.65	53.28
3460	NYSE	USM	Wed, Feb 15, 2006	51.85	52.51	51.61	52.45
3459	NYSE	USM	Tue, Feb 14, 2006	50.85	52.24	50.84	51.80
3458	NYSE	USM	Mon, Feb 13, 2006	51.60	51.60	50.68	50.85
3457	NYSE	USM	Fri, Feb 10, 2006	51.40	51.57	51.02	51.56
3456	NYSE	USM	Thu, Feb 9, 2006	51.65	51.70	51.35	51.35
3455	NYSE	USM	Wed, Feb 8, 2006	51.00	51.60	50.93	51.58
3454	NYSE	USM	Tue, Feb 7, 2006	51.45	51.60	50.91	50.91
3453	NYSE	USM	Mon, Feb 6, 2006	50.85	51.48	50.85	51.48
3452	NYSE	USM	Fri, Feb 3, 2006	51.06	51.06	50.88	50.90
3451	NYSE	USM	Thu, Feb 2, 2006	50.55	51.15	50.55	51.11
3450	NYSE	USM	Wed, Feb 1, 2006	50.85	51.16	50.59	50.60
3449	NYSE	USM	Tue, Jan 31, 2006	50.90	50.95	50.41	50.90
3448	NYSE	USM	Mon, Jan 30, 2006	50.80	51.10	50.73	50.90
3447	NYSE	USM	Fri, Jan 27, 2006	50.96	51.10	50.85	50.91
3446	NYSE	USM	Thu, Jan 26, 2006	50.75	50.99	50.67	50.95
3445	NYSE	USM	Wed, Jan 25, 2006	50.48	50.65	50.25	50.65
3444	NYSE	USM	Tue, Jan 24, 2006	50.35	50.62	50.26	50.52
3443	NYSE	USM	Mon, Jan 23, 2006	50.63	50.76	50.39	50.40
3442	NYSE	USM	Fri, Jan 20, 2006	51.25	51.25	50.61	50.62
3441	NYSE	USM	Thu, Jan 19, 2006	51.40	51.50	51.15	51.19
3440	NYSE	USM	Wed, Jan 18, 2006	51.60	51.65	51.40	51.45
3439	NYSE	USM	Tue, Jan 17, 2006	51.77	51.81	51.55	51.68
3438	NYSE	USM	Fri, Jan 13, 2006	51.50	51.74	51.50	51.67
3437	NYSE	USM	Thu, Jan 12, 2006	51.58	51.75	51.45	51.60
3436	NYSE	USM	Wed, Jan 11, 2006	51.40	51.74	51.26	51.68
3435	NYSE	USM	Tue, Jan 10, 2006	51.70	51.75	51.29	51.48
3434	NYSE	USM	Mon, Jan 9, 2006	51.55	51.94	51.40	51.70
3433	NYSE	USM	Fri, Jan 6, 2006	50.78	51.56	50.65	51.56
3432	NYSE	USM	Thu, Jan 5, 2006	50.10	50.85	50.10	50.78
3431	NYSE	USM	Wed, Jan 4, 2006	49.80	50.16	49.79	50.16
3430	NYSE	USM	Tue, Jan 3, 2006	49.49	50.00	49.49	49.80
3429	NYSE	USM	Fri, Dec 30, 2005	49.90	50.05	49.39	49.40
3428	NYSE	USM	Thu, Dec 29, 2005	49.95	50.39	49.95	49.98
3427	NYSE	USM	Wed, Dec 28, 2005	50.40	50.40	49.86	49.95
3426	NYSE	USM	Tue, Dec 27, 2005	50.85	51.00	50.38	50.45
3425	NYSE	USM	Fri, Dec 23, 2005	51.30	51.51	50.95	50.95
3424	NYSE	USM	Thu, Dec 22, 2005	50.20	51.54	50.20	51.40
3423	NYSE	USM	Wed, Dec 21, 2005	50.09	50.41	50.02	50.30
3422	NYSE	USM	Tue, Dec 20, 2005	49.55	50.29	49.50	50.09
3421	NYSE	USM	Mon, Dec 19, 2005	49.45	49.90	49.45	49.65
3420	NYSE	USM	Fri, Dec 16, 2005	49.14	49.99	49.11	49.55
3419	NYSE	USM	Thu, Dec 15, 2005	50.10	50.15	48.80	48.89
3418	NYSE	USM	Wed, Dec 14, 2005	50.10	50.34	50.01	50.15
3417	NYSE	USM	Tue, Dec 13, 2005	50.31	50.44	50.06	50.29
3416	NYSE	USM	Mon, Dec 12, 2005	50.20	50.77	50.20	50.35
3415	NYSE	USM	Fri, Dec 9, 2005	50.20	50.76	50.19	50.32
3414	NYSE	USM	Thu, Dec 8, 2005	50.55	50.67	50.18	50.24
3413	NYSE	USM	Wed, Dec 7, 2005	50.25	50.84	50.25	50.65
3412	NYSE	USM	Tue, Dec 6, 2005	51.10	51.20	50.30	50.30
3411	NYSE	USM	Mon, Dec 5, 2005	51.55	51.57	50.56	51.14
3410	NYSE	USM	Fri, Dec 2, 2005	50.90	51.80	50.90	51.65
3409	NYSE	USM	Thu, Dec 1, 2005	50.55	51.48	50.55	51.15
3408	NYSE	USM	Wed, Nov 30, 2005	50.90	51.10	50.80	50.80
3407	NYSE	USM	Tue, Nov 29, 2005	50.70	51.21	50.65	50.85
3406	NYSE	USM	Mon, Nov 28, 2005	50.55	50.93	50.55	50.60
3405	NYSE	USM	Fri, Nov 25, 2005	50.15	50.70	50.15	50.65
3404	NYSE	USM	Wed, Nov 23, 2005	49.95	50.29	49.95	50.25
3403	NYSE	USM	Tue, Nov 22, 2005	49.75	50.15	49.70	50.05
3402	NYSE	USM	Mon, Nov 21, 2005	50.09	50.26	49.85	50.00
3401	NYSE	USM	Fri, Nov 18, 2005	49.90	50.30	49.80	50.09
3400	NYSE	USM	Thu, Nov 17, 2005	49.25	50.00	49.11	49.99
3399	NYSE	USM	Wed, Nov 16, 2005	49.85	49.85	49.33	49.50
3398	NYSE	USM	Tue, Nov 15, 2005	49.50	49.90	48.70	49.75
3397	NYSE	USM	Mon, Nov 14, 2005	50.36	50.60	49.50	49.80
3396	NYSE	USM	Fri, Nov 11, 2005	50.34	50.72	50.11	50.46
3395	NYSE	USM	Thu, Nov 10, 2005	52.14	52.14	50.15	50.44
3394	NYSE	USM	Wed, Nov 9, 2005	51.91	52.24	51.91	52.14
3393	NYSE	USM	Tue, Nov 8, 2005	51.85	52.04	51.82	51.91
3392	NYSE	USM	Mon, Nov 7, 2005	51.50	52.05	51.44	51.95
3391	NYSE	USM	Fri, Nov 4, 2005	51.77	51.77	50.99	51.38
3390	NYSE	USM	Thu, Nov 3, 2005	51.73	52.28	51.73	52.02
3389	NYSE	USM	Wed, Nov 2, 2005	51.25	52.21	50.78	51.83
3388	NYSE	USM	Tue, Nov 1, 2005	51.10	51.46	50.15	51.31
3387	NYSE	USM	Mon, Oct 31, 2005	50.30	51.12	50.30	51.00
3386	NYSE	USM	Fri, Oct 28, 2005	49.78	50.19	49.57	50.19
3385	NYSE	USM	Thu, Oct 27, 2005	49.67	50.14	49.61	49.68
3384	NYSE	USM	Wed, Oct 26, 2005	49.90	50.15	49.61	49.62
3383	NYSE	USM	Tue, Oct 25, 2005	49.75	50.23	49.60	50.00
3382	NYSE	USM	Mon, Oct 24, 2005	49.65	49.89	49.55	49.85
3381	NYSE	USM	Fri, Oct 21, 2005	49.25	49.68	49.21	49.57
3380	NYSE	USM	Thu, Oct 20, 2005	49.26	49.70	49.14	49.15
3379	NYSE	USM	Wed, Oct 19, 2005	49.20	49.31	48.74	49.21
3378	NYSE	USM	Tue, Oct 18, 2005	48.75	49.74	48.67	49.15
3377	NYSE	USM	Mon, Oct 17, 2005	49.71	50.03	49.20	49.21
3376	NYSE	USM	Fri, Oct 14, 2005	49.70	49.70	49.29	49.61
3375	NYSE	USM	Thu, Oct 13, 2005	49.85	50.20	49.69	49.78
3374	NYSE	USM	Wed, Oct 12, 2005	51.10	51.19	49.61	49.85
3373	NYSE	USM	Tue, Oct 11, 2005	52.30	52.62	51.01	51.04
3372	NYSE	USM	Mon, Oct 10, 2005	52.28	52.87	52.28	52.44
3371	NYSE	USM	Fri, Oct 7, 2005	52.50	52.66	51.83	52.28
3370	NYSE	USM	Thu, Oct 6, 2005	53.00	53.00	52.15	52.33
3369	NYSE	USM	Wed, Oct 5, 2005	53.00	53.55	52.99	53.00
3368	NYSE	USM	Tue, Oct 4, 2005	52.80	53.44	52.80	53.07
3367	NYSE	USM	Mon, Oct 3, 2005	53.52	54.09	52.79	52.80
3366	NYSE	USM	Fri, Sep 30, 2005	53.97	54.00	52.97	53.42
3365	NYSE	USM	Thu, Sep 29, 2005	54.05	54.75	53.97	53.97
3364	NYSE	USM	Wed, Sep 28, 2005	54.25	54.59	54.10	54.15
3363	NYSE	USM	Tue, Sep 27, 2005	54.75	55.06	54.19	54.21
3362	NYSE	USM	Mon, Sep 26, 2005	54.75	55.00	54.49	54.77
3361	NYSE	USM	Fri, Sep 23, 2005	54.79	55.39	54.73	55.05
3360	NYSE	USM	Thu, Sep 22, 2005	54.80	55.27	54.27	54.83
3359	NYSE	USM	Wed, Sep 21, 2005	55.72	55.72	54.68	54.69
3358	NYSE	USM	Tue, Sep 20, 2005	54.60	55.88	54.60	55.82
3357	NYSE	USM	Mon, Sep 19, 2005	53.90	54.80	53.85	54.47
3356	NYSE	USM	Fri, Sep 16, 2005	54.10	54.35	53.70	53.85
3355	NYSE	USM	Thu, Sep 15, 2005	54.40	54.66	53.15	53.70
3354	NYSE	USM	Wed, Sep 14, 2005	54.60	54.92	54.01	54.43
3353	NYSE	USM	Tue, Sep 13, 2005	55.41	55.46	54.24	54.55
3352	NYSE	USM	Mon, Sep 12, 2005	55.88	55.93	55.13	55.31
3351	NYSE	USM	Fri, Sep 9, 2005	55.45	56.29	55.45	55.88
3350	NYSE	USM	Thu, Sep 8, 2005	56.00	56.60	55.21	55.31
3349	NYSE	USM	Wed, Sep 7, 2005	55.21	56.33	55.11	56.12
3348	NYSE	USM	Tue, Sep 6, 2005	54.64	55.55	54.64	55.15
3347	NYSE	USM	Fri, Sep 2, 2005	54.61	54.85	54.39	54.59
3346	NYSE	USM	Thu, Sep 1, 2005	54.78	54.99	54.22	54.51
3345	NYSE	USM	Wed, Aug 31, 2005	54.29	54.89	53.96	54.88
3344	NYSE	USM	Tue, Aug 30, 2005	54.26	54.44	53.89	54.19
3343	NYSE	USM	Mon, Aug 29, 2005	53.40	54.27	53.40	54.26
3342	NYSE	USM	Fri, Aug 26, 2005	53.70	53.96	53.49	53.50
3341	NYSE	USM	Thu, Aug 25, 2005	54.10	54.17	53.70	53.98
3340	NYSE	USM	Wed, Aug 24, 2005	54.35	54.47	53.95	54.15
3339	NYSE	USM	Tue, Aug 23, 2005	54.40	54.40	53.71	54.23
3338	NYSE	USM	Mon, Aug 22, 2005	53.95	54.70	53.81	54.30
3337	NYSE	USM	Fri, Aug 19, 2005	54.10	54.62	53.99	54.18
3336	NYSE	USM	Thu, Aug 18, 2005	53.86	54.40	53.45	54.15
3335	NYSE	USM	Wed, Aug 17, 2005	54.55	54.55	53.75	53.76
3334	NYSE	USM	Tue, Aug 16, 2005	55.00	55.00	54.32	54.45
3333	NYSE	USM	Mon, Aug 15, 2005	54.65	55.39	54.00	54.60
3332	NYSE	USM	Fri, Aug 12, 2005	54.00	54.68	54.00	54.50
3331	NYSE	USM	Thu, Aug 11, 2005	53.50	54.60	53.38	54.11
3330	NYSE	USM	Wed, Aug 10, 2005	52.95	54.60	52.95	53.58
3329	NYSE	USM	Tue, Aug 9, 2005	52.50	53.72	52.50	52.96
3328	NYSE	USM	Mon, Aug 8, 2005	52.72	52.91	52.53	52.70
3327	NYSE	USM	Fri, Aug 5, 2005	52.10	52.96	51.74	52.60
3326	NYSE	USM	Thu, Aug 4, 2005	52.90	53.35	51.80	52.00
3325	NYSE	USM	Wed, Aug 3, 2005	52.65	53.55	52.55	53.01
3324	NYSE	USM	Tue, Aug 2, 2005	53.25	53.66	52.41	52.80
3323	NYSE	USM	Mon, Aug 1, 2005	52.40	54.90	52.40	53.50
3322	NYSE	USM	Fri, Jul 29, 2005	51.30	52.99	51.20	52.15
3321	NYSE	USM	Thu, Jul 28, 2005	51.30	51.90	51.30	51.45
3320	NYSE	USM	Wed, Jul 27, 2005	51.40	51.50	51.20	51.26
3319	NYSE	USM	Tue, Jul 26, 2005	51.20	51.36	51.20	51.31
3318	NYSE	USM	Mon, Jul 25, 2005	51.25	51.45	51.15	51.25
3317	NYSE	USM	Fri, Jul 22, 2005	50.70	51.38	50.70	51.05
3316	NYSE	USM	Thu, Jul 21, 2005	51.15	51.23	50.70	50.81
3315	NYSE	USM	Wed, Jul 20, 2005	50.00	51.47	49.89	51.10
3314	NYSE	USM	Tue, Jul 19, 2005	50.90	50.99	50.21	50.25
3313	NYSE	USM	Mon, Jul 18, 2005	51.00	51.55	50.70	50.75
3312	NYSE	USM	Fri, Jul 15, 2005	51.35	51.54	50.48	50.97
3311	NYSE	USM	Thu, Jul 14, 2005	51.30	51.99	51.24	51.35
3310	NYSE	USM	Wed, Jul 13, 2005	51.00	51.29	50.98	51.25
3309	NYSE	USM	Tue, Jul 12, 2005	51.20	51.45	50.50	50.75
3308	NYSE	USM	Mon, Jul 11, 2005	50.51	51.40	50.42	51.20
3307	NYSE	USM	Fri, Jul 8, 2005	49.89	50.52	49.77	50.51
3306	NYSE	USM	Thu, Jul 7, 2005	49.77	49.90	49.42	49.89
3305	NYSE	USM	Wed, Jul 6, 2005	50.15	50.24	49.87	49.87
3304	NYSE	USM	Tue, Jul 5, 2005	51.15	51.19	50.07	50.10
3303	NYSE	USM	Fri, Jul 1, 2005	49.70	51.18	49.70	51.10
3302	NYSE	USM	Thu, Jun 30, 2005	49.41	50.08	49.41	49.94
3301	NYSE	USM	Wed, Jun 29, 2005	48.89	49.53	48.88	49.45
3300	NYSE	USM	Tue, Jun 28, 2005	48.90	49.10	48.45	48.90
3299	NYSE	USM	Mon, Jun 27, 2005	49.00	49.00	48.70	48.80
3298	NYSE	USM	Fri, Jun 24, 2005	49.55	49.67	48.74	48.75
3297	NYSE	USM	Thu, Jun 23, 2005	50.00	50.08	49.55	49.60
3296	NYSE	USM	Wed, Jun 22, 2005	49.70	50.22	49.30	50.10
3295	NYSE	USM	Tue, Jun 21, 2005	49.05	49.84	48.86	49.80
3294	NYSE	USM	Mon, Jun 20, 2005	48.05	49.61	48.05	49.38
3293	NYSE	USM	Fri, Jun 17, 2005	48.72	48.92	47.99	48.00
3292	NYSE	USM	Thu, Jun 16, 2005	48.60	49.33	48.60	48.72
3291	NYSE	USM	Wed, Jun 15, 2005	48.90	48.95	48.17	48.55
3290	NYSE	USM	Tue, Jun 14, 2005	48.60	49.00	48.50	48.94
3289	NYSE	USM	Mon, Jun 13, 2005	48.20	48.71	48.13	48.70
3288	NYSE	USM	Fri, Jun 10, 2005	47.97	48.71	47.82	48.14
3287	NYSE	USM	Thu, Jun 9, 2005	48.35	48.35	47.61	47.93
3286	NYSE	USM	Wed, Jun 8, 2005	48.25	48.30	47.90	48.30
3285	NYSE	USM	Tue, Jun 7, 2005	48.05	48.65	48.00	48.30
3284	NYSE	USM	Mon, Jun 6, 2005	47.70	48.20	47.70	48.20
3283	NYSE	USM	Fri, Jun 3, 2005	48.25	48.33	48.10	48.20
3282	NYSE	USM	Thu, Jun 2, 2005	47.79	48.50	47.57	48.50
3281	NYSE	USM	Wed, Jun 1, 2005	47.20	48.00	47.20	47.76
3280	NYSE	USM	Tue, May 31, 2005	46.95	47.90	46.82	47.04
3279	NYSE	USM	Fri, May 27, 2005	46.78	46.90	46.70	46.71
3278	NYSE	USM	Thu, May 26, 2005	46.26	46.71	46.26	46.70
3277	NYSE	USM	Wed, May 25, 2005	46.25	46.54	45.81	46.36
3276	NYSE	USM	Tue, May 24, 2005	46.50	46.53	45.71	46.28
3275	NYSE	USM	Mon, May 23, 2005	46.90	47.00	46.02	46.70
3274	NYSE	USM	Fri, May 20, 2005	46.88	47.70	46.65	47.30
3273	NYSE	USM	Thu, May 19, 2005	47.39	47.65	46.78	46.93
3272	NYSE	USM	Wed, May 18, 2005	46.43	48.13	45.61	47.29
3271	NYSE	USM	Tue, May 17, 2005	46.00	46.55	45.45	46.43
3270	NYSE	USM	Mon, May 16, 2005	45.90	47.15	45.45	47.15
3269	NYSE	USM	Fri, May 13, 2005	45.88	46.46	45.45	45.75
3268	NYSE	USM	Thu, May 12, 2005	46.68	47.00	45.87	45.87
3267	NYSE	USM	Wed, May 11, 2005	46.95	46.98	46.56	46.68
3266	NYSE	USM	Tue, May 10, 2005	46.72	47.00	46.63	46.84
3265	NYSE	USM	Mon, May 9, 2005	46.01	46.74	46.01	46.74
3264	NYSE	USM	Fri, May 6, 2005	46.29	46.50	45.58	46.01
3263	NYSE	USM	Thu, May 5, 2005	45.10	46.20	45.10	46.19
3262	NYSE	USM	Wed, May 4, 2005	44.80	45.44	44.80	45.00
3261	NYSE	USM	Tue, May 3, 2005	44.95	45.22	44.72	44.89
3260	NYSE	USM	Mon, May 2, 2005	46.70	46.75	44.45	44.45
3259	NYSE	USM	Fri, Apr 29, 2005	45.79	46.40	45.75	46.20
3258	NYSE	USM	Thu, Apr 28, 2005	45.25	45.89	44.81	45.89
3257	NYSE	USM	Wed, Apr 27, 2005	43.95	45.12	42.00	45.00
3256	NYSE	USM	Tue, Apr 26, 2005	44.65	44.70	43.95	43.95
3255	NYSE	USM	Mon, Apr 25, 2005	44.25	44.98	44.22	44.75
3254	NYSE	USM	Fri, Apr 22, 2005	44.40	45.01	43.75	43.75
3253	NYSE	USM	Thu, Apr 21, 2005	44.80	45.38	44.05	44.16
3252	NYSE	USM	Wed, Apr 20, 2005	45.35	45.66	44.85	45.02
3251	NYSE	USM	Tue, Apr 19, 2005	45.80	46.29	45.55	45.56
3250	NYSE	USM	Mon, Apr 18, 2005	47.50	47.50	45.71	46.05
3249	NYSE	USM	Fri, Apr 15, 2005	47.47	47.68	47.23	47.37
3248	NYSE	USM	Thu, Apr 14, 2005	47.70	47.80	47.47	47.47
3247	NYSE	USM	Wed, Apr 13, 2005	47.50	48.00	47.47	47.95
3246	NYSE	USM	Tue, Apr 12, 2005	47.31	47.97	47.04	47.86
3245	NYSE	USM	Mon, Apr 11, 2005	46.95	47.40	46.91	47.31
3244	NYSE	USM	Fri, Apr 8, 2005	46.66	47.34	46.66	47.00
3243	NYSE	USM	Thu, Apr 7, 2005	46.81	47.08	46.65	46.65
3242	NYSE	USM	Wed, Apr 6, 2005	46.80	47.00	46.60	46.66
3241	NYSE	USM	Tue, Apr 5, 2005	46.50	46.83	45.85	46.30
3240	NYSE	USM	Mon, Apr 4, 2005	46.95	47.75	46.00	46.85
3239	NYSE	USM	Fri, Apr 1, 2005	45.43	46.08	45.43	45.75
3238	NYSE	USM	Thu, Mar 31, 2005	45.00	45.66	44.21	45.63
3237	NYSE	USM	Wed, Mar 30, 2005	45.84	46.06	45.43	45.55
3236	NYSE	USM	Tue, Mar 29, 2005	46.40	46.40	45.66	45.84
3235	NYSE	USM	Mon, Mar 28, 2005	46.30	46.50	46.12	46.25
3234	NYSE	USM	Thu, Mar 24, 2005	46.15	46.46	45.96	46.18
3233	NYSE	USM	Wed, Mar 23, 2005	45.85	46.26	45.75	46.01
3232	NYSE	USM	Tue, Mar 22, 2005	45.95	46.75	45.60	46.01
3231	NYSE	USM	Mon, Mar 21, 2005	46.25	46.25	45.57	46.00
3230	NYSE	USM	Fri, Mar 18, 2005	47.40	47.40	46.60	46.60
3229	NYSE	USM	Thu, Mar 17, 2005	46.75	46.79	46.21	46.41
3228	NYSE	USM	Wed, Mar 16, 2005	47.45	47.94	47.00	47.00
3227	NYSE	USM	Tue, Mar 15, 2005	48.51	48.52	46.13	47.30
3226	NYSE	USM	Mon, Mar 14, 2005	48.52	48.88	48.50	48.55
3225	NYSE	USM	Fri, Mar 11, 2005	48.94	48.94	48.04	48.60
3224	NYSE	USM	Thu, Mar 10, 2005	48.91	48.91	48.68	48.69
3223	NYSE	USM	Wed, Mar 9, 2005	49.14	49.45	48.86	48.95
3222	NYSE	USM	Tue, Mar 8, 2005	49.15	49.36	48.54	48.89
3221	NYSE	USM	Mon, Mar 7, 2005	49.50	50.05	49.11	49.11
3220	NYSE	USM	Fri, Mar 4, 2005	49.50	49.55	48.90	49.46
3219	NYSE	USM	Thu, Mar 3, 2005	49.50	49.60	49.03	49.03
3218	NYSE	USM	Wed, Mar 2, 2005	49.10	49.76	49.10	49.46
3217	NYSE	USM	Tue, Mar 1, 2005	50.04	50.04	48.67	49.04
3216	NYSE	USM	Mon, Feb 28, 2005	50.26	50.26	49.56	50.00
3215	NYSE	USM	Fri, Feb 25, 2005	48.81	49.76	48.76	49.76
3214	NYSE	USM	Thu, Feb 24, 2005	48.80	50.00	48.73	48.80
3213	NYSE	USM	Wed, Feb 23, 2005	48.90	49.28	48.30	48.85
3212	NYSE	USM	Tue, Feb 22, 2005	47.74	49.50	47.70	48.90
3211	NYSE	USM	Fri, Feb 18, 2005	43.80	48.30	43.80	47.70
3210	NYSE	USM	Thu, Feb 17, 2005	43.66	43.75	43.16	43.20
3209	NYSE	USM	Wed, Feb 16, 2005	43.64	43.71	43.31	43.56
3208	NYSE	USM	Tue, Feb 15, 2005	43.58	44.15	43.44	43.49
3207	NYSE	USM	Mon, Feb 14, 2005	43.80	44.08	43.50	43.63
3206	NYSE	USM	Fri, Feb 11, 2005	42.95	43.98	42.95	43.70
3205	NYSE	USM	Thu, Feb 10, 2005	43.49	43.49	41.20	42.80
3204	NYSE	USM	Wed, Feb 9, 2005	45.10	45.33	43.20	43.50
3203	NYSE	USM	Tue, Feb 8, 2005	45.95	46.00	45.01	45.01
3202	NYSE	USM	Mon, Feb 7, 2005	45.60	45.90	45.32	45.85
3201	NYSE	USM	Fri, Feb 4, 2005	45.10	46.06	45.05	45.70
3200	NYSE	USM	Thu, Feb 3, 2005	45.20	45.55	44.98	45.05
3199	NYSE	USM	Wed, Feb 2, 2005	45.58	45.58	44.83	45.25
3198	NYSE	USM	Tue, Feb 1, 2005	44.85	45.80	44.85	45.48
3197	NYSE	USM	Mon, Jan 31, 2005	45.12	45.21	44.72	44.90
3196	NYSE	USM	Fri, Jan 28, 2005	45.30	45.30	45.05	45.09
3195	NYSE	USM	Thu, Jan 27, 2005	44.95	45.30	44.87	45.20
3194	NYSE	USM	Wed, Jan 26, 2005	44.80	45.34	44.80	44.88
3193	NYSE	USM	Tue, Jan 25, 2005	45.80	45.89	44.85	44.85
3192	NYSE	USM	Mon, Jan 24, 2005	45.70	46.05	45.60	45.61
3191	NYSE	USM	Fri, Jan 21, 2005	45.90	46.08	45.38	45.60
3190	NYSE	USM	Thu, Jan 20, 2005	46.72	47.00	45.95	46.00
3189	NYSE	USM	Wed, Jan 19, 2005	47.35	47.35	46.55	46.72
3188	NYSE	USM	Tue, Jan 18, 2005	47.20	47.50	47.00	47.40
3187	NYSE	USM	Fri, Jan 14, 2005	47.31	47.93	47.10	47.10
3186	NYSE	USM	Thu, Jan 13, 2005	47.28	47.75	47.28	47.30
3185	NYSE	USM	Wed, Jan 12, 2005	47.32	47.98	46.80	47.27
3184	NYSE	USM	Tue, Jan 11, 2005	47.45	47.88	47.08	47.31
3183	NYSE	USM	Mon, Jan 10, 2005	49.30	50.10	47.37	47.40
3182	NYSE	USM	Fri, Jan 7, 2005	47.65	49.40	47.30	49.40
3181	NYSE	USM	Thu, Jan 6, 2005	46.75	47.25	46.75	47.24
3180	NYSE	USM	Wed, Jan 5, 2005	46.45	48.05	46.39	46.52
3179	NYSE	USM	Tue, Jan 4, 2005	45.63	46.50	45.41	46.50
3178	NYSE	USM	Mon, Jan 3, 2005	45.00	45.92	45.00	45.68
3177	NYSE	USM	Fri, Dec 31, 2004	44.61	45.04	44.61	44.76
3176	NYSE	USM	Thu, Dec 30, 2004	44.15	44.78	44.15	44.61
3175	NYSE	USM	Wed, Dec 29, 2004	44.42	44.49	44.37	44.40
3174	NYSE	USM	Tue, Dec 28, 2004	44.03	44.40	44.00	44.37
3173	NYSE	USM	Mon, Dec 27, 2004	44.44	44.45	43.86	44.08
3172	NYSE	USM	Thu, Dec 23, 2004	44.20	44.33	43.95	44.23
3171	NYSE	USM	Wed, Dec 22, 2004	44.55	44.55	44.15	44.15
3170	NYSE	USM	Tue, Dec 21, 2004	43.70	44.58	43.63	44.50
3169	NYSE	USM	Mon, Dec 20, 2004	43.00	43.78	43.00	43.60
3168	NYSE	USM	Fri, Dec 17, 2004	42.85	43.08	42.63	42.90
3167	NYSE	USM	Thu, Dec 16, 2004	43.15	43.25	42.55	42.85
3166	NYSE	USM	Wed, Dec 15, 2004	43.38	44.26	42.95	43.20
3165	NYSE	USM	Tue, Dec 14, 2004	44.88	45.00	43.28	43.33
3164	NYSE	USM	Mon, Dec 13, 2004	44.32	44.89	44.32	44.74
3163	NYSE	USM	Fri, Dec 10, 2004	44.92	45.02	44.25	44.32
3162	NYSE	USM	Thu, Dec 9, 2004	45.20	45.25	44.55	44.82
3161	NYSE	USM	Wed, Dec 8, 2004	46.00	46.00	45.30	45.37
3160	NYSE	USM	Tue, Dec 7, 2004	45.50	46.16	45.50	45.85
3159	NYSE	USM	Mon, Dec 6, 2004	45.28	45.57	45.10	45.50
3158	NYSE	USM	Fri, Dec 3, 2004	45.50	45.52	45.14	45.33
3157	NYSE	USM	Thu, Dec 2, 2004	44.40	45.60	44.39	45.58
3156	NYSE	USM	Wed, Dec 1, 2004	44.20	44.68	43.49	44.68
3155	NYSE	USM	Tue, Nov 30, 2004	43.85	44.25	43.30	44.25
3154	NYSE	USM	Mon, Nov 29, 2004	41.90	43.85	41.90	43.85
3153	NYSE	USM	Fri, Nov 26, 2004	42.16	42.16	41.72	41.86
3152	NYSE	USM	Wed, Nov 24, 2004	41.85	42.32	41.85	42.15
3151	NYSE	USM	Tue, Nov 23, 2004	42.15	42.25	41.56	41.75
3150	NYSE	USM	Mon, Nov 22, 2004	41.86	42.59	41.65	42.27
3149	NYSE	USM	Fri, Nov 19, 2004	42.60	42.60	41.76	41.76
3148	NYSE	USM	Thu, Nov 18, 2004	42.46	42.98	42.46	42.70
3147	NYSE	USM	Wed, Nov 17, 2004	42.30	42.52	42.30	42.46
3146	NYSE	USM	Tue, Nov 16, 2004	42.20	42.77	42.15	42.49
3145	NYSE	USM	Mon, Nov 15, 2004	42.50	42.58	42.19	42.31
3144	NYSE	USM	Fri, Nov 12, 2004	42.35	43.00	41.85	43.00
3143	NYSE	USM	Thu, Nov 11, 2004	41.65	42.30	41.29	42.03
3142	NYSE	USM	Wed, Nov 10, 2004	42.25	42.25	41.50	41.50
3141	NYSE	USM	Tue, Nov 9, 2004	42.20	42.35	41.80	42.30
3140	NYSE	USM	Mon, Nov 8, 2004	42.19	42.19	41.85	42.01
3139	NYSE	USM	Fri, Nov 5, 2004	42.99	43.13	42.20	42.29
3138	NYSE	USM	Thu, Nov 4, 2004	41.65	43.00	41.60	42.99
3137	NYSE	USM	Wed, Nov 3, 2004	41.65	42.01	41.65	41.90
3136	NYSE	USM	Tue, Nov 2, 2004	42.02	42.08	41.45	41.50
3135	NYSE	USM	Mon, Nov 1, 2004	41.66	41.97	41.64	41.97
3134	NYSE	USM	Fri, Oct 29, 2004	41.55	42.00	41.55	41.65
3133	NYSE	USM	Thu, Oct 28, 2004	41.75	41.93	41.50	41.80
3132	NYSE	USM	Wed, Oct 27, 2004	41.80	41.84	41.34	41.70
3131	NYSE	USM	Tue, Oct 26, 2004	41.50	42.05	41.45	41.85
3130	NYSE	USM	Mon, Oct 25, 2004	41.20	41.67	41.15	41.40
3129	NYSE	USM	Fri, Oct 22, 2004	41.55	41.55	41.01	41.30
3128	NYSE	USM	Thu, Oct 21, 2004	42.00	42.00	41.42	41.59
3127	NYSE	USM	Wed, Oct 20, 2004	43.35	43.35	41.35	42.10
3126	NYSE	USM	Tue, Oct 19, 2004	43.03	43.40	43.03	43.40
3125	NYSE	USM	Mon, Oct 18, 2004	43.30	43.40	43.02	43.03
3124	NYSE	USM	Fri, Oct 15, 2004	42.41	43.30	42.32	43.25
3123	NYSE	USM	Thu, Oct 14, 2004	42.05	42.60	42.05	42.31
3122	NYSE	USM	Wed, Oct 13, 2004	42.05	42.40	42.00	42.01
3121	NYSE	USM	Tue, Oct 12, 2004	43.00	43.05	42.00	42.05
3120	NYSE	USM	Mon, Oct 11, 2004	42.65	43.14	42.65	42.90
3119	NYSE	USM	Fri, Oct 8, 2004	42.96	43.35	42.33	42.65
3118	NYSE	USM	Thu, Oct 7, 2004	43.79	43.84	43.00	43.01
3117	NYSE	USM	Wed, Oct 6, 2004	43.40	43.79	43.34	43.79
3116	NYSE	USM	Tue, Oct 5, 2004	43.40	43.83	43.30	43.45
3115	NYSE	USM	Mon, Oct 4, 2004	44.55	44.59	43.50	43.50
3114	NYSE	USM	Fri, Oct 1, 2004	43.15	44.65	43.15	44.65
3113	NYSE	USM	Thu, Sep 30, 2004	42.90	43.30	42.75	43.15
3112	NYSE	USM	Wed, Sep 29, 2004	42.30	43.00	42.30	42.98
3111	NYSE	USM	Tue, Sep 28, 2004	42.62	42.93	42.57	42.65
3110	NYSE	USM	Mon, Sep 27, 2004	43.40	43.40	41.94	42.12
3109	NYSE	USM	Fri, Sep 24, 2004	43.30	43.86	43.30	43.48
3108	NYSE	USM	Thu, Sep 23, 2004	42.20	43.41	42.20	42.89
3107	NYSE	USM	Wed, Sep 22, 2004	42.01	42.30	41.88	42.10
3106	NYSE	USM	Tue, Sep 21, 2004	42.00	42.23	42.00	42.01
3105	NYSE	USM	Mon, Sep 20, 2004	42.25	42.60	42.05	42.05
3104	NYSE	USM	Fri, Sep 17, 2004	43.70	43.82	42.25	42.25
3103	NYSE	USM	Thu, Sep 16, 2004	43.55	43.74	43.35	43.60
3102	NYSE	USM	Wed, Sep 15, 2004	44.10	44.15	43.45	43.45
3101	NYSE	USM	Tue, Sep 14, 2004	43.55	44.05	43.25	43.86
3100	NYSE	USM	Mon, Sep 13, 2004	42.54	43.80	42.54	43.55
3099	NYSE	USM	Fri, Sep 10, 2004	41.90	42.44	41.75	42.44
3098	NYSE	USM	Thu, Sep 9, 2004	41.25	41.92	41.25	41.90
3097	NYSE	USM	Wed, Sep 8, 2004	41.00	41.45	41.00	41.15
3096	NYSE	USM	Tue, Sep 7, 2004	40.60	41.10	40.60	41.04
3095	NYSE	USM	Fri, Sep 3, 2004	40.52	40.69	40.25	40.67
3094	NYSE	USM	Thu, Sep 2, 2004	40.10	40.60	40.10	40.45
3093	NYSE	USM	Wed, Sep 1, 2004	40.20	40.43	40.12	40.35
3092	NYSE	USM	Tue, Aug 31, 2004	40.63	40.68	40.20	40.25
3091	NYSE	USM	Mon, Aug 30, 2004	40.50	40.56	40.27	40.38
3090	NYSE	USM	Fri, Aug 27, 2004	40.45	40.81	40.40	40.40
3089	NYSE	USM	Thu, Aug 26, 2004	40.35	40.71	40.35	40.60
3088	NYSE	USM	Wed, Aug 25, 2004	40.25	40.81	40.25	40.51
3087	NYSE	USM	Tue, Aug 24, 2004	39.91	40.24	39.91	40.11
3086	NYSE	USM	Mon, Aug 23, 2004	39.95	40.19	39.75	39.90
3085	NYSE	USM	Fri, Aug 20, 2004	40.03	40.30	39.90	39.95
3084	NYSE	USM	Thu, Aug 19, 2004	39.75	40.05	39.65	40.00
3083	NYSE	USM	Wed, Aug 18, 2004	39.50	40.15	39.41	40.00
3082	NYSE	USM	Tue, Aug 17, 2004	39.80	40.07	39.52	39.55
3081	NYSE	USM	Mon, Aug 16, 2004	40.02	40.41	39.90	39.90
3080	NYSE	USM	Fri, Aug 13, 2004	39.54	40.00	39.46	40.00
3079	NYSE	USM	Thu, Aug 12, 2004	39.65	39.65	39.31	39.64
3078	NYSE	USM	Wed, Aug 11, 2004	40.10	40.10	39.54	39.70
3077	NYSE	USM	Tue, Aug 10, 2004	39.56	40.10	39.49	40.10
3076	NYSE	USM	Mon, Aug 9, 2004	39.34	39.74	39.32	39.50
3075	NYSE	USM	Fri, Aug 6, 2004	39.50	39.73	39.07	39.35
3074	NYSE	USM	Thu, Aug 5, 2004	40.25	40.30	39.32	39.50
3073	NYSE	USM	Wed, Aug 4, 2004	40.12	40.65	39.73	40.15
3072	NYSE	USM	Tue, Aug 3, 2004	41.00	41.07	39.82	40.01
3071	NYSE	USM	Mon, Aug 2, 2004	39.30	41.09	39.13	41.05
3070	NYSE	USM	Fri, Jul 30, 2004	39.20	39.28	38.90	39.25
3069	NYSE	USM	Thu, Jul 29, 2004	39.44	39.49	38.96	39.34
3068	NYSE	USM	Wed, Jul 28, 2004	39.61	39.80	39.00	39.39
3067	NYSE	USM	Tue, Jul 27, 2004	39.22	40.30	39.10	39.55
3066	NYSE	USM	Mon, Jul 26, 2004	38.65	39.55	38.62	39.22
3065	NYSE	USM	Fri, Jul 23, 2004	40.05	40.35	38.65	38.70
3064	NYSE	USM	Thu, Jul 22, 2004	41.45	41.45	39.44	39.95
3063	NYSE	USM	Wed, Jul 21, 2004	37.82	42.35	37.60	41.68
3062	NYSE	USM	Tue, Jul 20, 2004	36.90	36.90	36.45	36.82
3061	NYSE	USM	Mon, Jul 19, 2004	36.65	36.91	36.50	36.91
3060	NYSE	USM	Fri, Jul 16, 2004	36.57	36.65	36.25	36.45
3059	NYSE	USM	Thu, Jul 15, 2004	36.32	36.65	35.96	36.47
3058	NYSE	USM	Wed, Jul 14, 2004	36.54	37.25	36.01	36.27
3057	NYSE	USM	Tue, Jul 13, 2004	36.55	36.79	36.35	36.79
3056	NYSE	USM	Mon, Jul 12, 2004	36.10	36.80	35.90	36.65
3055	NYSE	USM	Fri, Jul 9, 2004	36.45	36.85	36.00	36.08
3054	NYSE	USM	Thu, Jul 8, 2004	37.04	37.07	36.45	36.45
3053	NYSE	USM	Wed, Jul 7, 2004	37.21	38.00	36.99	37.14
3052	NYSE	USM	Tue, Jul 6, 2004	37.80	38.13	37.20	37.20
3051	NYSE	USM	Fri, Jul 2, 2004	37.18	37.84	37.18	37.77
3050	NYSE	USM	Thu, Jul 1, 2004	38.65	38.99	37.41	37.43
3049	NYSE	USM	Wed, Jun 30, 2004	39.00	39.00	38.55	38.55
3048	NYSE	USM	Tue, Jun 29, 2004	39.41	39.60	39.00	39.05
3047	NYSE	USM	Mon, Jun 28, 2004	39.20	39.60	39.20	39.46
3046	NYSE	USM	Fri, Jun 25, 2004	38.00	39.26	38.00	39.10
3045	NYSE	USM	Thu, Jun 24, 2004	38.16	38.61	37.90	37.96
3044	NYSE	USM	Wed, Jun 23, 2004	36.50	38.35	36.50	38.15
3043	NYSE	USM	Tue, Jun 22, 2004	36.00	37.14	35.98	36.60
3042	NYSE	USM	Mon, Jun 21, 2004	36.00	36.40	35.85	35.95
3041	NYSE	USM	Fri, Jun 18, 2004	36.25	36.84	36.07	36.07
3040	NYSE	USM	Thu, Jun 17, 2004	35.23	36.43	35.23	36.25
3039	NYSE	USM	Wed, Jun 16, 2004	35.30	35.41	35.00	35.28
3038	NYSE	USM	Tue, Jun 15, 2004	35.13	35.62	35.09	35.15
3037	NYSE	USM	Mon, Jun 14, 2004	36.15	36.15	34.89	35.13
3036	NYSE	USM	Thu, Jun 10, 2004	35.70	36.19	35.70	36.15
3035	NYSE	USM	Wed, Jun 9, 2004	36.68	36.68	35.63	35.75
3034	NYSE	USM	Tue, Jun 8, 2004	36.65	36.68	36.31	36.68
3033	NYSE	USM	Mon, Jun 7, 2004	35.50	36.60	35.49	36.60
3032	NYSE	USM	Fri, Jun 4, 2004	34.80	35.50	34.80	35.50
3031	NYSE	USM	Thu, Jun 3, 2004	35.40	35.40	34.62	34.70
3030	NYSE	USM	Wed, Jun 2, 2004	35.95	36.22	35.30	35.30
3029	NYSE	USM	Tue, Jun 1, 2004	35.61	35.95	35.56	35.80
3028	NYSE	USM	Fri, May 28, 2004	35.89	36.05	35.60	35.61
3027	NYSE	USM	Thu, May 27, 2004	35.50	36.10	35.39	35.70
3026	NYSE	USM	Wed, May 26, 2004	34.55	35.46	34.01	35.44
3025	NYSE	USM	Tue, May 25, 2004	33.85	34.65	33.80	34.65
3024	NYSE	USM	Mon, May 24, 2004	33.54	33.95	33.54	33.95
3023	NYSE	USM	Fri, May 21, 2004	33.41	33.74	33.25	33.54
3022	NYSE	USM	Thu, May 20, 2004	33.50	33.50	32.97	33.35
3021	NYSE	USM	Wed, May 19, 2004	33.53	34.08	33.53	33.56
3020	NYSE	USM	Tue, May 18, 2004	33.71	34.04	33.45	33.78
3019	NYSE	USM	Mon, May 17, 2004	34.10	34.20	33.67	33.67
3018	NYSE	USM	Fri, May 14, 2004	34.25	34.25	33.66	33.80
3017	NYSE	USM	Thu, May 13, 2004	34.02	34.75	34.02	34.15
3016	NYSE	USM	Wed, May 12, 2004	33.50	34.07	33.10	34.01
3015	NYSE	USM	Tue, May 11, 2004	33.35	33.84	33.23	33.47
3014	NYSE	USM	Mon, May 10, 2004	33.24	33.40	33.10	33.15
3013	NYSE	USM	Fri, May 7, 2004	34.22	34.22	33.30	33.34
3012	NYSE	USM	Thu, May 6, 2004	34.52	34.52	33.75	34.10
3011	NYSE	USM	Wed, May 5, 2004	33.32	34.84	33.20	34.47
3010	NYSE	USM	Tue, May 4, 2004	32.60	33.33	32.30	33.32
3009	NYSE	USM	Mon, May 3, 2004	34.20	34.50	32.78	32.80
3008	NYSE	USM	Fri, Apr 30, 2004	34.70	34.70	34.20	34.27
3007	NYSE	USM	Thu, Apr 29, 2004	35.35	35.75	34.49	34.57
3006	NYSE	USM	Wed, Apr 28, 2004	35.70	35.70	34.20	35.45
3005	NYSE	USM	Tue, Apr 27, 2004	36.10	36.21	35.40	35.86
3004	NYSE	USM	Mon, Apr 26, 2004	36.50	36.60	36.03	36.17
3003	NYSE	USM	Fri, Apr 23, 2004	37.36	37.40	36.50	36.51
3002	NYSE	USM	Thu, Apr 22, 2004	35.90	37.31	35.82	37.31
3001	NYSE	USM	Wed, Apr 21, 2004	36.20	36.20	35.50	35.90
3000	NYSE	USM	Tue, Apr 20, 2004	36.95	36.99	36.00	36.33
2999	NYSE	USM	Mon, Apr 19, 2004	36.25	36.85	36.00	36.85
2998	NYSE	USM	Fri, Apr 16, 2004	36.00	36.64	36.00	36.30
2997	NYSE	USM	Thu, Apr 15, 2004	37.05	37.18	36.05	36.09
2996	NYSE	USM	Wed, Apr 14, 2004	37.33	37.33	36.60	36.94
2995	NYSE	USM	Tue, Apr 13, 2004	38.15	38.15	37.10	37.33
2994	NYSE	USM	Mon, Apr 12, 2004	38.70	38.75	37.80	38.50
2993	NYSE	USM	Thu, Apr 8, 2004	38.60	39.05	38.58	38.83
2992	NYSE	USM	Wed, Apr 7, 2004	39.00	39.16	38.75	39.03
2991	NYSE	USM	Tue, Apr 6, 2004	39.69	39.69	39.11	39.20
2990	NYSE	USM	Mon, Apr 5, 2004	39.02	39.80	39.00	39.69
2989	NYSE	USM	Fri, Apr 2, 2004	38.90	39.58	38.90	39.02
2988	NYSE	USM	Thu, Apr 1, 2004	38.75	39.13	38.10	38.99
2987	NYSE	USM	Wed, Mar 31, 2004	38.15	39.11	38.05	38.65
2986	NYSE	USM	Tue, Mar 30, 2004	37.75	38.38	37.66	38.24
2985	NYSE	USM	Mon, Mar 29, 2004	38.26	38.49	37.58	37.85
2984	NYSE	USM	Fri, Mar 26, 2004	37.65	38.23	37.25	38.20
2983	NYSE	USM	Thu, Mar 25, 2004	37.50	37.61	37.30	37.60
2982	NYSE	USM	Wed, Mar 24, 2004	37.20	37.29	36.67	37.29
2981	NYSE	USM	Tue, Mar 23, 2004	37.90	38.10	37.00	37.50
2980	NYSE	USM	Mon, Mar 22, 2004	38.00	38.09	37.49	38.06
2979	NYSE	USM	Fri, Mar 19, 2004	38.25	38.51	37.81	38.29
2978	NYSE	USM	Thu, Mar 18, 2004	39.10	39.10	38.05	38.05
2977	NYSE	USM	Wed, Mar 17, 2004	39.50	39.51	38.50	39.00
2976	NYSE	USM	Tue, Mar 16, 2004	40.75	40.76	39.37	39.57
2975	NYSE	USM	Mon, Mar 15, 2004	41.94	41.94	40.75	40.75
2974	NYSE	USM	Fri, Mar 12, 2004	41.91	42.40	41.64	41.90
2973	NYSE	USM	Thu, Mar 11, 2004	42.05	42.05	41.75	41.90
2972	NYSE	USM	Wed, Mar 10, 2004	42.40	42.40	41.85	42.11
2971	NYSE	USM	Tue, Mar 9, 2004	41.65	42.64	41.65	42.41
2970	NYSE	USM	Mon, Mar 8, 2004	42.30	42.35	41.30	41.30
2969	NYSE	USM	Fri, Mar 5, 2004	42.30	42.70	42.21	42.35
2968	NYSE	USM	Thu, Mar 4, 2004	42.30	42.57	42.30	42.39
2967	NYSE	USM	Wed, Mar 3, 2004	42.20	42.60	41.85	42.40
2966	NYSE	USM	Tue, Mar 2, 2004	41.70	42.25	41.60	42.25
2965	NYSE	USM	Mon, Mar 1, 2004	41.20	42.19	41.20	41.75
2964	NYSE	USM	Fri, Feb 27, 2004	41.40	41.41	41.25	41.35
2963	NYSE	USM	Thu, Feb 26, 2004	41.61	41.63	40.99	41.40
2962	NYSE	USM	Wed, Feb 25, 2004	40.80	41.75	40.75	41.51
2961	NYSE	USM	Tue, Feb 24, 2004	41.70	41.76	40.80	40.80
2960	NYSE	USM	Mon, Feb 23, 2004	42.50	42.60	41.20	41.46
2959	NYSE	USM	Fri, Feb 20, 2004	42.33	42.47	41.54	42.00
2958	NYSE	USM	Thu, Feb 19, 2004	42.95	43.00	42.24	42.58
2957	NYSE	USM	Wed, Feb 18, 2004	43.25	43.25	42.46	42.85
2956	NYSE	USM	Tue, Feb 17, 2004	42.50	43.49	42.47	43.20
2955	NYSE	USM	Fri, Feb 13, 2004	41.15	42.05	41.15	41.95
2954	NYSE	USM	Thu, Feb 12, 2004	42.05	42.15	41.70	41.75
2953	NYSE	USM	Wed, Feb 11, 2004	40.60	42.30	40.60	42.20
2952	NYSE	USM	Tue, Feb 10, 2004	39.45	41.00	39.40	40.78
2951	NYSE	USM	Mon, Feb 9, 2004	38.80	39.51	38.71	39.50
2950	NYSE	USM	Fri, Feb 6, 2004	38.09	38.70	38.00	38.69
2949	NYSE	USM	Thu, Feb 5, 2004	37.75	38.34	37.62	38.09
2948	NYSE	USM	Wed, Feb 4, 2004	38.40	38.40	37.75	37.75
2947	NYSE	USM	Tue, Feb 3, 2004	38.35	38.57	38.21	38.50
2946	NYSE	USM	Mon, Feb 2, 2004	38.80	38.80	38.00	38.30
2945	NYSE	USM	Fri, Jan 30, 2004	38.65	39.04	38.56	38.85
2944	NYSE	USM	Thu, Jan 29, 2004	40.05	40.06	38.37	38.55
2943	NYSE	USM	Wed, Jan 28, 2004	40.74	41.18	39.85	40.10
2942	NYSE	USM	Tue, Jan 27, 2004	40.55	40.68	40.32	40.50
2941	NYSE	USM	Mon, Jan 26, 2004	39.95	40.70	39.60	40.70
2940	NYSE	USM	Fri, Jan 23, 2004	40.00	40.45	39.50	40.05
2939	NYSE	USM	Thu, Jan 22, 2004	40.40	40.60	39.54	40.05
2938	NYSE	USM	Wed, Jan 21, 2004	40.80	41.00	40.36	40.40
2937	NYSE	USM	Tue, Jan 20, 2004	39.15	40.87	39.15	40.73
2936	NYSE	USM	Fri, Jan 16, 2004	37.45	39.13	37.45	39.08
2935	NYSE	USM	Thu, Jan 15, 2004	37.97	37.97	37.21	37.41
2934	NYSE	USM	Wed, Jan 14, 2004	37.75	38.05	37.71	37.96
2933	NYSE	USM	Tue, Jan 13, 2004	37.90	37.90	37.19	37.60
2932	NYSE	USM	Mon, Jan 12, 2004	37.74	37.74	37.36	37.60
2931	NYSE	USM	Fri, Jan 9, 2004	37.91	38.10	37.45	37.84
2930	NYSE	USM	Thu, Jan 8, 2004	38.15	38.50	37.76	37.91
2929	NYSE	USM	Wed, Jan 7, 2004	36.82	38.13	36.70	38.05
2928	NYSE	USM	Tue, Jan 6, 2004	34.90	36.93	34.90	36.82
2927	NYSE	USM	Mon, Jan 5, 2004	34.90	35.34	34.53	34.88
2926	NYSE	USM	Fri, Jan 2, 2004	35.50	35.50	35.00	35.16
2925	NYSE	USM	Wed, Dec 31, 2003	34.45	35.50	34.45	35.50
2924	NYSE	USM	Tue, Dec 30, 2003	35.25	35.66	34.27	34.35
2923	NYSE	USM	Mon, Dec 29, 2003	34.40	35.37	34.40	35.30
2922	NYSE	USM	Fri, Dec 26, 2003	34.40	34.40	34.14	34.30
2921	NYSE	USM	Wed, Dec 24, 2003	34.54	34.60	34.50	34.50
2920	NYSE	USM	Tue, Dec 23, 2003	34.42	34.84	34.42	34.64
2919	NYSE	USM	Mon, Dec 22, 2003	34.15	34.35	33.95	34.32
2918	NYSE	USM	Fri, Dec 19, 2003	33.60	34.10	33.35	34.10
2917	NYSE	USM	Thu, Dec 18, 2003	33.17	33.70	33.11	33.70
2916	NYSE	USM	Wed, Dec 17, 2003	33.05	33.17	32.93	33.17
2915	NYSE	USM	Tue, Dec 16, 2003	32.90	33.57	32.88	33.30
2914	NYSE	USM	Mon, Dec 15, 2003	33.62	33.64	33.00	33.00
2913	NYSE	USM	Fri, Dec 12, 2003	33.85	33.85	33.27	33.50
2912	NYSE	USM	Thu, Dec 11, 2003	33.05	33.72	33.05	33.60
2911	NYSE	USM	Wed, Dec 10, 2003	33.40	33.40	32.65	33.15
2910	NYSE	USM	Tue, Dec 9, 2003	33.40	33.60	33.25	33.45
2909	NYSE	USM	Mon, Dec 8, 2003	33.30	33.60	33.12	33.49
2908	NYSE	USM	Fri, Dec 5, 2003	33.60	33.61	33.10	33.15
2907	NYSE	USM	Thu, Dec 4, 2003	34.00	34.20	33.58	33.76
2906	NYSE	USM	Wed, Dec 3, 2003	34.79	34.79	34.06	34.07
2905	NYSE	USM	Tue, Dec 2, 2003	35.24	35.24	34.60	34.79
2904	NYSE	USM	Mon, Dec 1, 2003	34.85	35.15	34.36	35.15
2903	NYSE	USM	Fri, Nov 28, 2003	34.35	34.65	34.07	34.60
2902	NYSE	USM	Wed, Nov 26, 2003	34.15	34.42	33.97	34.35
2901	NYSE	USM	Tue, Nov 25, 2003	33.94	34.02	33.72	33.93
2900	NYSE	USM	Mon, Nov 24, 2003	33.10	34.12	33.10	33.94
2899	NYSE	USM	Fri, Nov 21, 2003	32.46	33.05	32.40	32.76
2898	NYSE	USM	Thu, Nov 20, 2003	32.00	32.75	31.93	32.41
2897	NYSE	USM	Wed, Nov 19, 2003	32.50	32.50	31.82	32.15
2896	NYSE	USM	Tue, Nov 18, 2003	32.34	32.87	32.34	32.50
2895	NYSE	USM	Mon, Nov 17, 2003	32.56	32.56	32.33	32.35
2894	NYSE	USM	Fri, Nov 14, 2003	33.02	33.10	32.55	32.56
2893	NYSE	USM	Thu, Nov 13, 2003	33.30	33.30	32.86	33.00
2892	NYSE	USM	Wed, Nov 12, 2003	32.25	33.30	32.05	33.30
2891	NYSE	USM	Tue, Nov 11, 2003	33.70	33.76	33.00	33.05
2890	NYSE	USM	Mon, Nov 10, 2003	34.30	34.42	33.77	33.78
2889	NYSE	USM	Fri, Nov 7, 2003	33.90	34.02	33.62	33.95
2888	NYSE	USM	Thu, Nov 6, 2003	33.75	34.02	33.49	33.82
2887	NYSE	USM	Wed, Nov 5, 2003	33.80	33.90	33.31	33.75
2886	NYSE	USM	Tue, Nov 4, 2003	34.00	34.07	33.63	33.72
2885	NYSE	USM	Mon, Nov 3, 2003	34.00	34.15	33.76	33.89
2884	NYSE	USM	Fri, Oct 31, 2003	33.50	33.87	33.15	33.86
2883	NYSE	USM	Thu, Oct 30, 2003	32.86	33.50	32.76	33.50
2882	NYSE	USM	Wed, Oct 29, 2003	32.64	32.85	32.64	32.80
2881	NYSE	USM	Tue, Oct 28, 2003	32.05	32.70	32.05	32.64
2880	NYSE	USM	Mon, Oct 27, 2003	31.95	32.12	31.28	32.00
2879	NYSE	USM	Fri, Oct 24, 2003	32.37	32.37	31.79	31.85
2878	NYSE	USM	Thu, Oct 23, 2003	33.15	33.15	31.53	32.35
2877	NYSE	USM	Wed, Oct 22, 2003	34.00	34.20	32.77	33.15
2876	NYSE	USM	Tue, Oct 21, 2003	34.24	34.85	34.00	34.70
2875	NYSE	USM	Mon, Oct 20, 2003	34.15	34.27	33.85	34.25
2874	NYSE	USM	Fri, Oct 17, 2003	35.00	35.10	34.00	34.15
2873	NYSE	USM	Thu, Oct 16, 2003	34.89	34.97	34.29	34.90
2872	NYSE	USM	Wed, Oct 15, 2003	34.42	34.64	33.74	34.64
2871	NYSE	USM	Tue, Oct 14, 2003	34.39	34.49	34.10	34.30
2870	NYSE	USM	Mon, Oct 13, 2003	33.78	34.59	33.78	34.20
2869	NYSE	USM	Fri, Oct 10, 2003	33.63	33.90	33.47	33.67
2868	NYSE	USM	Thu, Oct 9, 2003	33.40	33.87	33.36	33.58
2867	NYSE	USM	Wed, Oct 8, 2003	33.22	33.48	33.00	33.45
2866	NYSE	USM	Tue, Oct 7, 2003	32.00	32.42	31.84	32.22
2865	NYSE	USM	Mon, Oct 6, 2003	32.06	32.30	31.30	31.90
2864	NYSE	USM	Fri, Oct 3, 2003	30.35	32.10	30.35	31.89
2863	NYSE	USM	Thu, Oct 2, 2003	29.39	29.97	29.39	29.95
2862	NYSE	USM	Wed, Oct 1, 2003	29.00	29.61	28.90	29.32
2861	NYSE	USM	Tue, Sep 30, 2003	29.75	29.75	29.07	29.10
2860	NYSE	USM	Mon, Sep 29, 2003	29.90	30.05	29.60	29.70
2859	NYSE	USM	Fri, Sep 26, 2003	29.60	29.97	29.10	29.96
2858	NYSE	USM	Thu, Sep 25, 2003	30.15	30.40	29.68	29.70
2857	NYSE	USM	Wed, Sep 24, 2003	30.55	31.10	29.85	30.10
2856	NYSE	USM	Tue, Sep 23, 2003	29.60	30.60	29.60	30.48
2855	NYSE	USM	Mon, Sep 22, 2003	29.37	29.91	29.37	29.60
2854	NYSE	USM	Fri, Sep 19, 2003	29.38	29.95	29.23	29.36
2853	NYSE	USM	Thu, Sep 18, 2003	28.85	29.46	28.72	29.38
2852	NYSE	USM	Wed, Sep 17, 2003	28.80	28.80	28.67	28.75
2851	NYSE	USM	Tue, Sep 16, 2003	28.80	29.00	28.51	28.70
2850	NYSE	USM	Mon, Sep 15, 2003	28.80	29.33	28.72	28.90
2849	NYSE	USM	Fri, Sep 12, 2003	28.88	28.89	28.62	28.80
2848	NYSE	USM	Thu, Sep 11, 2003	28.40	28.60	28.16	28.60
2847	NYSE	USM	Wed, Sep 10, 2003	28.90	28.95	28.25	28.30
2846	NYSE	USM	Tue, Sep 9, 2003	28.90	29.29	28.84	28.98
2845	NYSE	USM	Mon, Sep 8, 2003	28.80	29.00	28.70	29.00
2844	NYSE	USM	Fri, Sep 5, 2003	28.50	28.69	28.40	28.55
2843	NYSE	USM	Thu, Sep 4, 2003	28.30	28.65	28.25	28.40
2842	NYSE	USM	Wed, Sep 3, 2003	28.35	28.68	28.21	28.54
2841	NYSE	USM	Tue, Sep 2, 2003	28.35	28.59	28.18	28.50
2840	NYSE	USM	Fri, Aug 29, 2003	27.25	28.15	27.25	27.96
2839	NYSE	USM	Thu, Aug 28, 2003	27.60	27.65	27.35	27.35
2838	NYSE	USM	Wed, Aug 27, 2003	27.35	27.70	27.33	27.49
2837	NYSE	USM	Tue, Aug 26, 2003	27.15	27.50	27.11	27.33
2836	NYSE	USM	Mon, Aug 25, 2003	27.25	27.35	26.99	27.19
2835	NYSE	USM	Fri, Aug 22, 2003	27.70	27.80	26.87	27.20
2834	NYSE	USM	Thu, Aug 21, 2003	27.45	27.85	27.45	27.55
2833	NYSE	USM	Wed, Aug 20, 2003	27.95	27.98	27.26	27.49
2832	NYSE	USM	Tue, Aug 19, 2003	28.20	28.25	27.84	28.00
2831	NYSE	USM	Mon, Aug 18, 2003	27.65	28.31	27.62	28.30
2830	NYSE	USM	Fri, Aug 15, 2003	27.60	27.60	27.60	27.60
2829	NYSE	USM	Thu, Aug 14, 2003	27.65	27.85	27.43	27.60
2828	NYSE	USM	Wed, Aug 13, 2003	27.38	27.80	27.38	27.55
2827	NYSE	USM	Tue, Aug 12, 2003	27.80	27.95	27.62	27.63
2826	NYSE	USM	Mon, Aug 11, 2003	26.85	27.75	26.70	27.75
2825	NYSE	USM	Fri, Aug 8, 2003	27.24	27.30	26.70	26.85
2824	NYSE	USM	Thu, Aug 7, 2003	27.46	27.46	26.83	27.14
2823	NYSE	USM	Wed, Aug 6, 2003	27.30	27.69	27.29	27.36
2822	NYSE	USM	Tue, Aug 5, 2003	28.00	28.06	27.27	27.30
2821	NYSE	USM	Mon, Aug 4, 2003	28.25	28.25	27.75	28.19
2820	NYSE	USM	Fri, Aug 1, 2003	28.85	28.85	27.94	27.95
2819	NYSE	USM	Thu, Jul 31, 2003	28.42	29.00	28.31	28.75
2818	NYSE	USM	Wed, Jul 30, 2003	28.15	28.49	28.11	28.22
2817	NYSE	USM	Tue, Jul 29, 2003	28.35	28.55	28.27	28.43
2816	NYSE	USM	Mon, Jul 28, 2003	28.00	28.46	28.00	28.35
2815	NYSE	USM	Fri, Jul 25, 2003	28.00	28.11	27.63	27.68
2814	NYSE	USM	Thu, Jul 24, 2003	27.90	28.36	27.77	27.77
2813	NYSE	USM	Wed, Jul 23, 2003	27.25	27.94	27.25	27.66
2812	NYSE	USM	Tue, Jul 22, 2003	26.85	27.79	26.85	27.49
2811	NYSE	USM	Mon, Jul 21, 2003	27.43	27.43	26.70	26.70
2810	NYSE	USM	Fri, Jul 18, 2003	26.40	27.24	26.40	27.23
2809	NYSE	USM	Thu, Jul 17, 2003	27.50	27.50	26.49	26.50
2808	NYSE	USM	Wed, Jul 16, 2003	27.50	27.60	27.02	27.50
2807	NYSE	USM	Tue, Jul 15, 2003	27.25	27.50	27.00	27.12
2806	NYSE	USM	Mon, Jul 14, 2003	27.10	27.15	26.87	27.12
2805	NYSE	USM	Fri, Jul 11, 2003	26.32	26.80	26.26	26.50
2804	NYSE	USM	Thu, Jul 10, 2003	26.45	26.60	26.01	26.22
2803	NYSE	USM	Wed, Jul 9, 2003	27.01	27.12	26.54	26.55
2802	NYSE	USM	Tue, Jul 8, 2003	27.20	27.21	26.66	27.04
2801	NYSE	USM	Mon, Jul 7, 2003	26.27	27.30	26.27	27.30
2800	NYSE	USM	Thu, Jul 3, 2003	26.75	26.75	26.12	26.12
2799	NYSE	USM	Wed, Jul 2, 2003	26.40	26.85	26.15	26.85
2798	NYSE	USM	Tue, Jul 1, 2003	25.55	26.57	25.55	26.57
2797	NYSE	USM	Mon, Jun 30, 2003	26.05	26.35	25.45	25.45
2796	NYSE	USM	Fri, Jun 27, 2003	26.15	26.78	26.15	26.30
2795	NYSE	USM	Thu, Jun 26, 2003	25.50	26.15	25.50	26.14
2794	NYSE	USM	Wed, Jun 25, 2003	25.20	25.75	25.20	25.65
2793	NYSE	USM	Tue, Jun 24, 2003	25.37	25.63	25.33	25.33
2792	NYSE	USM	Mon, Jun 23, 2003	25.90	25.90	25.00	25.35
2791	NYSE	USM	Fri, Jun 20, 2003	25.35	25.90	25.06	25.90
2790	NYSE	USM	Thu, Jun 19, 2003	25.63	25.90	25.36	25.55
2789	NYSE	USM	Wed, Jun 18, 2003	26.40	26.40	25.79	25.88
2788	NYSE	USM	Tue, Jun 17, 2003	26.40	26.40	25.95	26.17
2787	NYSE	USM	Mon, Jun 16, 2003	26.49	26.67	26.27	26.60
2786	NYSE	USM	Fri, Jun 13, 2003	26.50	26.55	26.00	26.24
2785	NYSE	USM	Thu, Jun 12, 2003	26.85	26.85	26.15	26.45
2784	NYSE	USM	Wed, Jun 11, 2003	25.92	26.71	25.87	26.61
2783	NYSE	USM	Tue, Jun 10, 2003	26.00	26.20	25.87	25.92
2782	NYSE	USM	Mon, Jun 9, 2003	26.05	26.15	25.85	25.90
2781	NYSE	USM	Fri, Jun 6, 2003	26.90	26.90	26.02	26.20
2780	NYSE	USM	Thu, Jun 5, 2003	26.25	27.21	26.19	26.40
2779	NYSE	USM	Wed, Jun 4, 2003	25.90	26.55	25.90	26.16
2778	NYSE	USM	Tue, Jun 3, 2003	25.75	26.10	25.65	26.00
2777	NYSE	USM	Mon, Jun 2, 2003	26.50	26.70	25.82	25.82
2776	NYSE	USM	Fri, May 30, 2003	25.21	26.25	25.21	26.25
2775	NYSE	USM	Thu, May 29, 2003	24.52	25.70	24.52	25.20
2774	NYSE	USM	Wed, May 28, 2003	24.45	24.60	24.39	24.49
2773	NYSE	USM	Tue, May 27, 2003	24.37	24.55	24.12	24.50
2772	NYSE	USM	Fri, May 23, 2003	23.85	24.60	23.85	24.45
2771	NYSE	USM	Thu, May 22, 2003	23.20	24.14	23.19	24.00
2770	NYSE	USM	Wed, May 21, 2003	23.15	23.56	23.14	23.26
2769	NYSE	USM	Tue, May 20, 2003	23.06	23.51	23.05	23.30
2768	NYSE	USM	Mon, May 19, 2003	23.50	23.51	22.90	22.96
2767	NYSE	USM	Fri, May 16, 2003	23.30	23.70	23.10	23.70
2766	NYSE	USM	Thu, May 15, 2003	22.80	23.05	22.80	23.00
2765	NYSE	USM	Wed, May 14, 2003	23.10	23.20	22.70	22.80
2764	NYSE	USM	Tue, May 13, 2003	22.75	23.20	22.75	23.20
2763	NYSE	USM	Mon, May 12, 2003	22.90	23.03	22.67	23.00
2762	NYSE	USM	Fri, May 9, 2003	22.50	23.15	22.50	23.03
2761	NYSE	USM	Thu, May 8, 2003	23.25	23.25	22.37	22.37
2760	NYSE	USM	Wed, May 7, 2003	23.45	23.50	22.80	23.14
2759	NYSE	USM	Tue, May 6, 2003	24.09	24.09	23.20	23.45
2758	NYSE	USM	Mon, May 5, 2003	24.40	24.40	23.33	23.95
2757	NYSE	USM	Fri, May 2, 2003	23.45	24.49	23.45	24.44
2756	NYSE	USM	Thu, May 1, 2003	24.10	24.29	23.50	23.50
2755	NYSE	USM	Wed, Apr 30, 2003	25.10	25.10	24.05	24.05
2754	NYSE	USM	Tue, Apr 29, 2003	25.30	25.53	24.82	25.15
2753	NYSE	USM	Mon, Apr 28, 2003	24.80	25.40	24.71	25.40
2752	NYSE	USM	Fri, Apr 25, 2003	24.00	24.95	23.76	24.72
2751	NYSE	USM	Thu, Apr 24, 2003	24.70	24.73	24.00	24.00
2750	NYSE	USM	Wed, Apr 23, 2003	24.45	24.75	24.24	24.70
2749	NYSE	USM	Tue, Apr 22, 2003	24.25	24.50	23.50	24.50
2748	NYSE	USM	Mon, Apr 21, 2003	23.60	24.60	23.33	24.47
2747	NYSE	USM	Thu, Apr 17, 2003	23.40	23.85	23.36	23.85
2746	NYSE	USM	Wed, Apr 16, 2003	23.80	23.80	23.36	23.48
2745	NYSE	USM	Tue, Apr 15, 2003	23.95	24.05	23.62	23.70
2744	NYSE	USM	Mon, Apr 14, 2003	23.50	24.05	23.38	24.05
2743	NYSE	USM	Fri, Apr 11, 2003	23.50	23.83	23.33	23.70
2742	NYSE	USM	Thu, Apr 10, 2003	24.10	24.10	23.62	23.63
2741	NYSE	USM	Wed, Apr 9, 2003	24.00	24.60	23.90	24.10
2740	NYSE	USM	Tue, Apr 8, 2003	24.30	24.30	23.82	24.06
2739	NYSE	USM	Mon, Apr 7, 2003	23.85	24.65	23.85	24.36
2738	NYSE	USM	Fri, Apr 4, 2003	23.90	24.20	23.80	23.80
2737	NYSE	USM	Thu, Apr 3, 2003	24.60	24.65	24.00	24.00
2736	NYSE	USM	Wed, Apr 2, 2003	24.75	25.10	24.57	24.70
2735	NYSE	USM	Tue, Apr 1, 2003	23.51	24.45	23.51	24.40
2734	NYSE	USM	Mon, Mar 31, 2003	23.86	23.95	23.06	23.61
2733	NYSE	USM	Fri, Mar 28, 2003	23.80	24.00	23.68	23.76
2732	NYSE	USM	Thu, Mar 27, 2003	23.44	24.10	23.12	23.98
2731	NYSE	USM	Wed, Mar 26, 2003	23.00	23.55	22.74	23.44
2730	NYSE	USM	Tue, Mar 25, 2003	22.00	23.35	22.00	23.10
2729	NYSE	USM	Mon, Mar 24, 2003	23.30	23.30	22.15	22.23
2728	NYSE	USM	Fri, Mar 21, 2003	22.60	23.75	22.60	23.50
2727	NYSE	USM	Thu, Mar 20, 2003	22.60	23.00	22.40	22.68
2726	NYSE	USM	Wed, Mar 19, 2003	23.00	23.45	22.85	22.90
2725	NYSE	USM	Tue, Mar 18, 2003	22.65	23.29	22.65	23.11
2724	NYSE	USM	Mon, Mar 17, 2003	22.05	22.84	21.82	22.73
2723	NYSE	USM	Fri, Mar 14, 2003	21.97	22.10	21.64	22.07
2722	NYSE	USM	Thu, Mar 13, 2003	21.85	22.50	21.65	21.96
2721	NYSE	USM	Wed, Mar 12, 2003	21.40	21.77	21.40	21.77
2720	NYSE	USM	Tue, Mar 11, 2003	21.65	22.45	21.65	21.86
2719	NYSE	USM	Mon, Mar 10, 2003	22.80	22.85	21.90	21.90
2718	NYSE	USM	Fri, Mar 7, 2003	23.00	23.15	22.57	22.88
2717	NYSE	USM	Thu, Mar 6, 2003	23.20	23.40	23.10	23.10
2716	NYSE	USM	Wed, Mar 5, 2003	23.85	23.91	23.25	23.30
2715	NYSE	USM	Tue, Mar 4, 2003	24.00	24.39	23.70	23.85
2714	NYSE	USM	Mon, Mar 3, 2003	24.15	24.50	23.80	24.15
2713	NYSE	USM	Fri, Feb 28, 2003	24.50	24.50	24.12	24.35
2712	NYSE	USM	Thu, Feb 27, 2003	24.25	24.65	24.12	24.55
2711	NYSE	USM	Wed, Feb 26, 2003	24.10	24.37	23.95	24.33
2710	NYSE	USM	Tue, Feb 25, 2003	24.50	24.52	23.42	24.35
2709	NYSE	USM	Mon, Feb 24, 2003	25.50	25.54	24.19	24.68
2708	NYSE	USM	Fri, Feb 21, 2003	25.40	25.68	25.09	25.60
2707	NYSE	USM	Thu, Feb 20, 2003	25.25	25.70	25.22	25.55
2706	NYSE	USM	Wed, Feb 19, 2003	25.15	25.18	24.90	25.04
2705	NYSE	USM	Tue, Feb 18, 2003	25.00	25.40	25.00	25.30
2704	NYSE	USM	Fri, Feb 14, 2003	24.85	25.20	24.85	25.00
2703	NYSE	USM	Thu, Feb 13, 2003	25.25	25.26	24.73	24.93
2702	NYSE	USM	Wed, Feb 12, 2003	25.55	25.60	25.25	25.39
2701	NYSE	USM	Tue, Feb 11, 2003	25.55	25.80	25.30	25.48
2700	NYSE	USM	Mon, Feb 10, 2003	25.50	25.60	25.38	25.57
2699	NYSE	USM	Fri, Feb 7, 2003	25.72	26.10	25.39	25.60
2698	NYSE	USM	Thu, Feb 6, 2003	25.75	25.93	25.39	25.77
2697	NYSE	USM	Wed, Feb 5, 2003	24.16	26.30	24.00	25.95
2696	NYSE	USM	Tue, Feb 4, 2003	23.70	24.18	23.42	24.10
2695	NYSE	USM	Mon, Feb 3, 2003	24.00	24.10	23.73	23.80
2694	NYSE	USM	Fri, Jan 31, 2003	23.45	24.05	23.00	23.85
2693	NYSE	USM	Thu, Jan 30, 2003	23.35	24.21	23.30	23.50
2692	NYSE	USM	Wed, Jan 29, 2003	23.45	23.45	22.90	23.35
2691	NYSE	USM	Tue, Jan 28, 2003	23.30	23.48	22.75	23.42
2690	NYSE	USM	Mon, Jan 27, 2003	23.25	23.35	22.51	23.00
2689	NYSE	USM	Fri, Jan 24, 2003	24.30	24.30	23.38	23.38
2688	NYSE	USM	Thu, Jan 23, 2003	24.40	24.61	23.90	24.32
2687	NYSE	USM	Wed, Jan 22, 2003	24.80	24.83	24.45	24.51
2686	NYSE	USM	Tue, Jan 21, 2003	25.12	25.25	24.77	25.02
2685	NYSE	USM	Fri, Jan 17, 2003	25.76	25.76	25.11	25.11
2684	NYSE	USM	Thu, Jan 16, 2003	25.90	26.25	25.74	25.75
2683	NYSE	USM	Wed, Jan 15, 2003	26.45	26.45	25.90	25.90
2682	NYSE	USM	Tue, Jan 14, 2003	26.15	26.40	26.00	26.38
2681	NYSE	USM	Mon, Jan 13, 2003	25.95	26.39	25.80	26.09
2680	NYSE	USM	Fri, Jan 10, 2003	25.65	25.94	25.35	25.81
2679	NYSE	USM	Thu, Jan 9, 2003	25.40	25.95	25.40	25.75
2678	NYSE	USM	Wed, Jan 8, 2003	25.55	25.87	25.36	25.40
2677	NYSE	USM	Tue, Jan 7, 2003	25.80	26.20	25.66	25.89
2676	NYSE	USM	Mon, Jan 6, 2003	26.00	26.96	25.65	25.98
2675	NYSE	USM	Fri, Jan 3, 2003	25.85	26.01	25.70	25.95
2674	NYSE	USM	Thu, Jan 2, 2003	25.15	26.00	25.10	25.90
2673	NYSE	USM	Tue, Dec 31, 2002	24.75	25.71	24.71	25.02
2672	NYSE	USM	Mon, Dec 30, 2002	25.16	25.20	24.42	25.00
2671	NYSE	USM	Fri, Dec 27, 2002	25.40	25.65	25.00	25.15
2670	NYSE	USM	Thu, Dec 26, 2002	25.20	25.94	25.20	25.50
2669	NYSE	USM	Tue, Dec 24, 2002	25.30	25.51	25.15	25.27
2668	NYSE	USM	Mon, Dec 23, 2002	25.65	25.96	25.15	25.45
2667	NYSE	USM	Fri, Dec 20, 2002	24.80	25.75	24.71	25.75
2666	NYSE	USM	Thu, Dec 19, 2002	25.60	25.85	25.00	25.20
2665	NYSE	USM	Wed, Dec 18, 2002	25.45	25.85	25.15	25.50
2664	NYSE	USM	Tue, Dec 17, 2002	25.60	25.73	25.26	25.66
2663	NYSE	USM	Mon, Dec 16, 2002	25.76	26.10	25.49	25.84
2662	NYSE	USM	Fri, Dec 13, 2002	26.20	26.25	25.75	25.75
2661	NYSE	USM	Thu, Dec 12, 2002	26.85	26.85	26.15	26.30
2660	NYSE	USM	Wed, Dec 11, 2002	26.50	27.03	26.16	26.95
2659	NYSE	USM	Tue, Dec 10, 2002	25.81	26.80	25.51	26.59
2658	NYSE	USM	Mon, Dec 9, 2002	27.35	27.35	25.45	25.80
2657	NYSE	USM	Fri, Dec 6, 2002	27.35	27.43	27.03	27.43
2656	NYSE	USM	Thu, Dec 5, 2002	28.41	28.48	27.60	27.60
2655	NYSE	USM	Wed, Dec 4, 2002	28.71	28.75	28.20	28.40
2654	NYSE	USM	Tue, Dec 3, 2002	29.90	30.01	28.40	28.71
2653	NYSE	USM	Mon, Dec 2, 2002	30.00	31.03	29.80	30.00
2652	NYSE	USM	Fri, Nov 29, 2002	30.15	30.15	29.26	29.50
2651	NYSE	USM	Wed, Nov 27, 2002	29.15	30.20	29.10	30.20
2650	NYSE	USM	Tue, Nov 26, 2002	29.56	30.17	28.85	28.90
2649	NYSE	USM	Mon, Nov 25, 2002	29.50	30.50	29.30	29.66
2648	NYSE	USM	Fri, Nov 22, 2002	28.90	29.52	28.45	29.30
2647	NYSE	USM	Thu, Nov 21, 2002	27.70	29.40	27.70	29.00
2646	NYSE	USM	Wed, Nov 20, 2002	26.52	28.05	26.52	27.90
2645	NYSE	USM	Tue, Nov 19, 2002	27.31	27.50	26.51	26.52
2644	NYSE	USM	Mon, Nov 18, 2002	28.40	28.45	27.25	27.30
2643	NYSE	USM	Fri, Nov 15, 2002	27.75	28.15	27.65	28.15
2642	NYSE	USM	Thu, Nov 14, 2002	27.45	28.10	27.30	28.02
2641	NYSE	USM	Wed, Nov 13, 2002	26.80	27.00	26.20	26.95
2640	NYSE	USM	Tue, Nov 12, 2002	26.00	27.50	26.00	26.82
2639	NYSE	USM	Mon, Nov 11, 2002	27.00	27.04	26.23	26.23
2638	NYSE	USM	Fri, Nov 8, 2002	28.10	28.12	26.92	26.92
2637	NYSE	USM	Thu, Nov 7, 2002	27.30	28.26	27.15	28.26
2636	NYSE	USM	Wed, Nov 6, 2002	28.48	28.50	27.25	27.35
2635	NYSE	USM	Tue, Nov 5, 2002	28.12	28.49	27.51	28.48
2634	NYSE	USM	Mon, Nov 4, 2002	28.40	28.85	27.80	27.87
2633	NYSE	USM	Fri, Nov 1, 2002	27.60	28.60	27.13	28.48
2632	NYSE	USM	Thu, Oct 31, 2002	26.65	27.76	26.61	27.60
2631	NYSE	USM	Wed, Oct 30, 2002	27.70	27.70	26.30	26.71
2630	NYSE	USM	Tue, Oct 29, 2002	28.35	28.36	27.11	27.65
2629	NYSE	USM	Mon, Oct 28, 2002	28.55	28.95	28.25	28.45
2628	NYSE	USM	Fri, Oct 25, 2002	28.55	28.75	28.27	28.50
2627	NYSE	USM	Thu, Oct 24, 2002	29.30	29.32	28.58	28.58
2626	NYSE	USM	Wed, Oct 23, 2002	28.90	29.19	28.35	29.03
2625	NYSE	USM	Tue, Oct 22, 2002	28.65	28.95	28.40	28.95
2624	NYSE	USM	Mon, Oct 21, 2002	28.90	29.00	28.51	28.85
2623	NYSE	USM	Fri, Oct 18, 2002	30.39	30.39	28.98	28.98
2622	NYSE	USM	Thu, Oct 17, 2002	29.13	30.50	29.00	30.49
2621	NYSE	USM	Wed, Oct 16, 2002	28.30	28.80	27.66	28.63
2620	NYSE	USM	Tue, Oct 15, 2002	29.00	29.38	28.10	29.35
2619	NYSE	USM	Mon, Oct 14, 2002	27.74	27.74	26.87	27.19
2618	NYSE	USM	Fri, Oct 11, 2002	26.75	27.75	26.75	27.74
2617	NYSE	USM	Thu, Oct 10, 2002	24.00	26.70	23.80	26.50
2616	NYSE	USM	Wed, Oct 9, 2002	25.46	25.46	24.35	24.35
2615	NYSE	USM	Tue, Oct 8, 2002	25.80	26.59	24.75	25.45
2614	NYSE	USM	Mon, Oct 7, 2002	27.00	27.35	25.43	25.50
2613	NYSE	USM	Fri, Oct 4, 2002	28.40	28.40	27.25	27.25
2612	NYSE	USM	Thu, Oct 3, 2002	28.25	29.29	28.05	28.25
2611	NYSE	USM	Wed, Oct 2, 2002	30.24	30.24	28.25	28.37
2610	NYSE	USM	Tue, Oct 1, 2002	29.50	30.24	29.20	30.24
2609	NYSE	USM	Mon, Sep 30, 2002	29.40	29.95	28.85	29.58
2608	NYSE	USM	Fri, Sep 27, 2002	31.10	31.19	29.44	29.50
2607	NYSE	USM	Thu, Sep 26, 2002	30.71	31.25	30.24	31.19
2606	NYSE	USM	Wed, Sep 25, 2002	29.55	30.59	29.53	30.45
2605	NYSE	USM	Tue, Sep 24, 2002	30.50	30.60	29.25	29.25
2604	NYSE	USM	Mon, Sep 23, 2002	31.46	31.46	30.65	30.72
2603	NYSE	USM	Fri, Sep 20, 2002	31.45	31.78	30.60	31.56
2602	NYSE	USM	Thu, Sep 19, 2002	31.95	32.00	31.50	31.50
2601	NYSE	USM	Wed, Sep 18, 2002	31.95	31.95	30.81	31.95
2600	NYSE	USM	Tue, Sep 17, 2002	32.36	32.60	31.20	31.20
2599	NYSE	USM	Mon, Sep 16, 2002	32.39	32.80	32.00	32.11
2598	NYSE	USM	Fri, Sep 13, 2002	31.90	32.48	31.65	32.39
2597	NYSE	USM	Thu, Sep 12, 2002	31.90	32.00	31.71	31.88
2596	NYSE	USM	Wed, Sep 11, 2002	31.40	32.38	31.25	32.05
2595	NYSE	USM	Tue, Sep 10, 2002	31.65	31.65	31.01	31.30
2594	NYSE	USM	Mon, Sep 9, 2002	30.65	31.45	30.18	31.45
2593	NYSE	USM	Fri, Sep 6, 2002	28.75	30.65	28.75	30.65
2592	NYSE	USM	Thu, Sep 5, 2002	30.10	30.45	29.25	29.26
2591	NYSE	USM	Wed, Sep 4, 2002	30.21	30.75	29.22	30.10
2590	NYSE	USM	Tue, Sep 3, 2002	31.50	31.50	30.04	30.21
2589	NYSE	USM	Fri, Aug 30, 2002	31.30	31.95	31.25	31.45
2588	NYSE	USM	Thu, Aug 29, 2002	31.00	32.17	30.75	31.80
2587	NYSE	USM	Wed, Aug 28, 2002	32.80	32.80	31.11	31.12
2586	NYSE	USM	Tue, Aug 27, 2002	32.75	33.25	32.20	32.90
2585	NYSE	USM	Mon, Aug 26, 2002	32.15	32.60	31.65	32.59
2584	NYSE	USM	Fri, Aug 23, 2002	32.60	32.78	31.95	32.05
2583	NYSE	USM	Thu, Aug 22, 2002	31.25	32.40	31.25	32.35
2582	NYSE	USM	Wed, Aug 21, 2002	31.25	31.40	30.85	31.20
2581	NYSE	USM	Tue, Aug 20, 2002	31.66	31.80	30.95	31.10
2580	NYSE	USM	Mon, Aug 19, 2002	30.34	31.75	30.25	31.66
2579	NYSE	USM	Fri, Aug 16, 2002	27.20	30.51	27.05	30.44
2578	NYSE	USM	Thu, Aug 15, 2002	26.30	27.20	26.20	27.20
2577	NYSE	USM	Wed, Aug 14, 2002	25.67	26.20	24.75	26.20
2576	NYSE	USM	Tue, Aug 13, 2002	25.51	25.75	25.11	25.57
2575	NYSE	USM	Mon, Aug 12, 2002	25.25	25.48	24.55	25.41
2574	NYSE	USM	Fri, Aug 9, 2002	25.03	25.46	25.00	25.28
2573	NYSE	USM	Thu, Aug 8, 2002	24.75	25.35	24.50	25.14
2572	NYSE	USM	Wed, Aug 7, 2002	25.60	25.80	24.36	24.70
2571	NYSE	USM	Tue, Aug 6, 2002	23.35	25.50	23.35	25.27
2570	NYSE	USM	Mon, Aug 5, 2002	25.25	25.25	23.20	23.20
2569	NYSE	USM	Fri, Aug 2, 2002	25.40	25.40	24.46	25.25
2568	NYSE	USM	Thu, Aug 1, 2002	26.20	26.22	25.20	25.33
2567	NYSE	USM	Wed, Jul 31, 2002	26.00	26.10	25.20	26.10
2566	NYSE	USM	Tue, Jul 30, 2002	26.20	26.20	25.07	26.00
2565	NYSE	USM	Mon, Jul 29, 2002	23.55	26.50	23.55	26.50
2564	NYSE	USM	Fri, Jul 26, 2002	24.00	24.31	23.15	23.50
2563	NYSE	USM	Thu, Jul 25, 2002	24.24	25.19	23.70	23.75
2562	NYSE	USM	Wed, Jul 24, 2002	23.00	24.78	22.97	24.24
2561	NYSE	USM	Tue, Jul 23, 2002	25.15	25.60	23.40	23.50
2560	NYSE	USM	Mon, Jul 22, 2002	27.05	27.20	24.90	24.90
2559	NYSE	USM	Fri, Jul 19, 2002	27.20	27.30	26.10	27.30
2558	NYSE	USM	Thu, Jul 18, 2002	27.70	27.75	26.95	27.45
2557	NYSE	USM	Wed, Jul 17, 2002	27.45	28.10	26.15	27.45
2556	NYSE	USM	Tue, Jul 16, 2002	25.25	27.50	25.25	27.39
2555	NYSE	USM	Mon, Jul 15, 2002	25.45	25.45	24.72	25.30
2554	NYSE	USM	Fri, Jul 12, 2002	25.35	25.90	25.05	25.45
2553	NYSE	USM	Thu, Jul 11, 2002	25.10	25.25	24.27	25.25
2552	NYSE	USM	Wed, Jul 10, 2002	24.65	25.24	24.45	25.20
2551	NYSE	USM	Tue, Jul 9, 2002	24.00	24.88	23.80	24.61
2550	NYSE	USM	Mon, Jul 8, 2002	23.75	24.80	23.37	24.14
2549	NYSE	USM	Fri, Jul 5, 2002	23.75	24.45	23.75	24.00
2548	NYSE	USM	Wed, Jul 3, 2002	23.86	24.13	23.00	23.80
2547	NYSE	USM	Tue, Jul 2, 2002	24.90	24.90	23.90	23.91
2546	NYSE	USM	Mon, Jul 1, 2002	25.70	26.15	25.00	25.00
2545	NYSE	USM	Fri, Jun 28, 2002	25.75	27.20	25.45	25.45
2544	NYSE	USM	Thu, Jun 27, 2002	25.80	26.10	25.00	26.00
2543	NYSE	USM	Wed, Jun 26, 2002	25.30	26.45	24.90	25.50
2542	NYSE	USM	Tue, Jun 25, 2002	28.55	29.05	26.30	26.30
2541	NYSE	USM	Mon, Jun 24, 2002	27.70	28.60	27.21	28.55
2540	NYSE	USM	Fri, Jun 21, 2002	28.75	28.75	27.09	27.89
2539	NYSE	USM	Thu, Jun 20, 2002	27.65	28.50	27.07	28.50
2538	NYSE	USM	Wed, Jun 19, 2002	27.82	28.02	27.25	27.56
2537	NYSE	USM	Tue, Jun 18, 2002	27.58	28.01	27.43	27.81
2536	NYSE	USM	Mon, Jun 17, 2002	27.25	27.82	27.00	27.58
2535	NYSE	USM	Fri, Jun 14, 2002	26.50	27.09	25.99	27.09
2534	NYSE	USM	Thu, Jun 13, 2002	29.40	29.40	27.55	28.08
2533	NYSE	USM	Wed, Jun 12, 2002	28.90	29.40	28.15	29.40
2532	NYSE	USM	Tue, Jun 11, 2002	29.80	29.98	28.53	28.57
2531	NYSE	USM	Mon, Jun 10, 2002	30.14	30.22	29.48	29.49
2530	NYSE	USM	Fri, Jun 7, 2002	29.00	30.34	28.65	30.24
2529	NYSE	USM	Thu, Jun 6, 2002	31.80	31.81	28.99	29.35
2528	NYSE	USM	Wed, Jun 5, 2002	31.40	32.16	31.40	31.90
2527	NYSE	USM	Tue, Jun 4, 2002	32.25	32.30	30.30	31.50
2526	NYSE	USM	Mon, Jun 3, 2002	36.30	36.30	31.84	32.50
2525	NYSE	USM	Fri, May 31, 2002	36.46	37.85	36.40	37.18
2524	NYSE	USM	Thu, May 30, 2002	36.80	37.04	36.22	36.45
2523	NYSE	USM	Wed, May 29, 2002	37.50	37.60	36.89	37.05
2522	NYSE	USM	Tue, May 28, 2002	38.40	38.45	37.73	37.73
2521	NYSE	USM	Fri, May 24, 2002	38.50	38.70	38.14	38.41
2520	NYSE	USM	Thu, May 23, 2002	38.17	38.75	38.00	38.60
2519	NYSE	USM	Wed, May 22, 2002	37.80	38.45	37.65	38.42
2518	NYSE	USM	Tue, May 21, 2002	38.90	38.95	37.75	37.90
2517	NYSE	USM	Mon, May 20, 2002	39.50	39.50	38.93	39.00
2516	NYSE	USM	Fri, May 17, 2002	39.40	39.60	39.08	39.40
2515	NYSE	USM	Thu, May 16, 2002	39.25	39.45	39.15	39.28
2514	NYSE	USM	Wed, May 15, 2002	39.10	39.42	38.96	39.25
2513	NYSE	USM	Tue, May 14, 2002	38.30	39.50	38.30	39.29
2512	NYSE	USM	Mon, May 13, 2002	38.20	38.30	37.00	38.05
2511	NYSE	USM	Fri, May 10, 2002	40.50	40.50	38.25	38.31
2510	NYSE	USM	Thu, May 9, 2002	40.75	40.75	40.35	40.53
2509	NYSE	USM	Wed, May 8, 2002	40.00	40.85	39.84	40.85
2508	NYSE	USM	Tue, May 7, 2002	39.25	40.00	39.13	39.26
2507	NYSE	USM	Mon, May 6, 2002	40.06	40.25	39.25	39.31
2506	NYSE	USM	Fri, May 3, 2002	40.40	40.45	39.93	39.96
2505	NYSE	USM	Thu, May 2, 2002	39.60	40.39	39.60	40.25
2504	NYSE	USM	Wed, May 1, 2002	39.45	39.75	38.85	39.64
2503	NYSE	USM	Tue, Apr 30, 2002	38.05	39.50	38.05	39.50
2502	NYSE	USM	Mon, Apr 29, 2002	39.25	39.39	38.15	38.15
2501	NYSE	USM	Fri, Apr 26, 2002	39.30	39.50	38.89	39.35
2500	NYSE	USM	Thu, Apr 25, 2002	39.70	39.78	39.15	39.25
2499	NYSE	USM	Wed, Apr 24, 2002	38.15	40.00	38.15	39.45
2498	NYSE	USM	Tue, Apr 23, 2002	37.80	38.55	37.50	38.01
2497	NYSE	USM	Mon, Apr 22, 2002	38.37	38.37	37.50	37.66
2496	NYSE	USM	Fri, Apr 19, 2002	39.25	39.45	38.45	38.87
2495	NYSE	USM	Thu, Apr 18, 2002	40.25	40.25	39.00	39.50
2494	NYSE	USM	Wed, Apr 17, 2002	41.50	41.90	40.79	41.00
2493	NYSE	USM	Tue, Apr 16, 2002	39.60	42.15	39.60	42.15
2492	NYSE	USM	Mon, Apr 15, 2002	39.00	39.90	39.00	39.52
2491	NYSE	USM	Fri, Apr 12, 2002	38.54	39.58	38.54	39.43
2490	NYSE	USM	Thu, Apr 11, 2002	40.56	40.57	38.20	38.44
2489	NYSE	USM	Wed, Apr 10, 2002	41.25	41.26	40.38	40.56
2488	NYSE	USM	Tue, Apr 9, 2002	41.70	41.70	41.30	41.40
2487	NYSE	USM	Mon, Apr 8, 2002	41.84	41.94	41.39	41.45
2486	NYSE	USM	Fri, Apr 5, 2002	41.95	42.03	41.55	41.94
2485	NYSE	USM	Thu, Apr 4, 2002	41.71	41.90	41.60	41.82
2484	NYSE	USM	Wed, Apr 3, 2002	41.74	42.14	41.70	41.71
2483	NYSE	USM	Tue, Apr 2, 2002	41.02	41.90	40.85	41.73
2482	NYSE	USM	Mon, Apr 1, 2002	40.80	41.09	40.16	41.02
2481	NYSE	USM	Thu, Mar 28, 2002	39.41	41.04	39.41	41.00
2480	NYSE	USM	Wed, Mar 27, 2002	38.90	39.70	38.66	39.16
2479	NYSE	USM	Tue, Mar 26, 2002	37.50	38.95	37.45	38.95
2478	NYSE	USM	Mon, Mar 25, 2002	38.19	38.35	37.00	37.55
2477	NYSE	USM	Fri, Mar 22, 2002	39.35	39.49	38.30	38.30
2476	NYSE	USM	Thu, Mar 21, 2002	38.80	39.47	38.15	39.47
2475	NYSE	USM	Wed, Mar 20, 2002	39.25	39.34	38.85	38.93
2474	NYSE	USM	Tue, Mar 19, 2002	39.60	39.75	38.93	39.15
2473	NYSE	USM	Mon, Mar 18, 2002	39.55	40.08	39.39	39.70
2472	NYSE	USM	Fri, Mar 15, 2002	40.00	40.00	39.65	39.65
2471	NYSE	USM	Thu, Mar 14, 2002	41.30	41.35	40.00	40.00
2470	NYSE	USM	Wed, Mar 13, 2002	41.90	42.00	41.00	41.18
2469	NYSE	USM	Tue, Mar 12, 2002	41.96	42.00	41.50	41.80
2468	NYSE	USM	Mon, Mar 11, 2002	41.00	42.19	40.72	42.05
2467	NYSE	USM	Fri, Mar 8, 2002	41.00	41.85	40.80	40.80
2466	NYSE	USM	Thu, Mar 7, 2002	41.34	42.18	40.70	40.80
2465	NYSE	USM	Wed, Mar 6, 2002	39.40	41.34	39.40	41.34
2464	NYSE	USM	Tue, Mar 5, 2002	38.10	39.40	38.10	39.40
2463	NYSE	USM	Mon, Mar 4, 2002	38.55	38.55	37.17	38.25
2462	NYSE	USM	Fri, Mar 1, 2002	38.55	39.05	38.03	38.30
2461	NYSE	USM	Thu, Feb 28, 2002	38.80	39.00	37.59	38.80
2460	NYSE	USM	Wed, Feb 27, 2002	39.30	39.40	38.80	38.80
2459	NYSE	USM	Tue, Feb 26, 2002	39.00	40.25	38.30	39.40
2458	NYSE	USM	Mon, Feb 25, 2002	38.00	39.10	38.00	39.10
2457	NYSE	USM	Fri, Feb 22, 2002	36.80	37.90	36.40	37.90
2456	NYSE	USM	Thu, Feb 21, 2002	37.60	38.10	36.85	36.89
2455	NYSE	USM	Wed, Feb 20, 2002	37.10	37.80	37.10	37.67
2454	NYSE	USM	Tue, Feb 19, 2002	36.75	37.48	36.38	37.19
2453	NYSE	USM	Fri, Feb 15, 2002	37.71	37.72	36.25	37.00
2452	NYSE	USM	Thu, Feb 14, 2002	38.15	38.26	37.52	37.72
2451	NYSE	USM	Wed, Feb 13, 2002	37.75	38.30	37.70	38.25
2450	NYSE	USM	Tue, Feb 12, 2002	38.75	38.75	37.46	37.88
2449	NYSE	USM	Mon, Feb 11, 2002	38.55	38.72	37.66	38.72
2448	NYSE	USM	Fri, Feb 8, 2002	37.06	38.70	36.95	38.70
2447	NYSE	USM	Thu, Feb 7, 2002	35.25	37.00	34.49	36.95
2446	NYSE	USM	Wed, Feb 6, 2002	36.35	37.06	35.07	35.15
2445	NYSE	USM	Tue, Feb 5, 2002	37.25	37.40	35.25	36.24
2444	NYSE	USM	Mon, Feb 4, 2002	39.15	39.50	38.00	38.00
2443	NYSE	USM	Fri, Feb 1, 2002	40.25	40.25	39.25	39.25
2442	NYSE	USM	Thu, Jan 31, 2002	40.65	40.65	39.07	40.15
2441	NYSE	USM	Wed, Jan 30, 2002	39.85	40.40	38.35	40.40
2440	NYSE	USM	Tue, Jan 29, 2002	40.35	41.15	39.50	39.50
2439	NYSE	USM	Mon, Jan 28, 2002	41.65	41.65	40.60	40.60
2438	NYSE	USM	Fri, Jan 25, 2002	41.01	41.50	41.00	41.15
2437	NYSE	USM	Thu, Jan 24, 2002	41.45	42.24	41.00	41.00
2436	NYSE	USM	Wed, Jan 23, 2002	39.90	41.40	39.72	41.20
2435	NYSE	USM	Tue, Jan 22, 2002	40.28	40.28	39.51	39.90
2434	NYSE	USM	Fri, Jan 18, 2002	40.00	40.80	39.95	40.28
2433	NYSE	USM	Thu, Jan 17, 2002	39.81	40.25	39.81	40.16
2432	NYSE	USM	Wed, Jan 16, 2002	39.50	40.19	39.50	39.81
2431	NYSE	USM	Tue, Jan 15, 2002	40.05	40.23	39.50	39.51
2430	NYSE	USM	Mon, Jan 14, 2002	40.46	40.46	40.00	40.05
2429	NYSE	USM	Fri, Jan 11, 2002	41.00	41.35	40.40	40.46
2428	NYSE	USM	Thu, Jan 10, 2002	41.66	41.68	41.26	41.40
2427	NYSE	USM	Wed, Jan 9, 2002	42.25	42.34	41.66	41.66
2426	NYSE	USM	Tue, Jan 8, 2002	43.00	43.00	42.15	42.25
2425	NYSE	USM	Mon, Jan 7, 2002	43.90	44.20	43.10	43.10
2424	NYSE	USM	Fri, Jan 4, 2002	44.60	44.70	43.96	43.96
2423	NYSE	USM	Thu, Jan 3, 2002	44.61	44.62	44.14	44.51
2422	NYSE	USM	Wed, Jan 2, 2002	45.50	45.50	44.34	44.61
2421	NYSE	USM	Mon, Dec 31, 2001	45.15	45.25	44.43	45.25
2420	NYSE	USM	Fri, Dec 28, 2001	44.00	44.90	44.00	44.90
2419	NYSE	USM	Thu, Dec 27, 2001	43.75	44.00	43.75	43.96
2418	NYSE	USM	Wed, Dec 26, 2001	44.00	44.00	43.50	43.75
2417	NYSE	USM	Mon, Dec 24, 2001	43.85	44.25	43.85	43.98
2416	NYSE	USM	Fri, Dec 21, 2001	43.93	44.30	43.72	43.80
2415	NYSE	USM	Thu, Dec 20, 2001	44.96	44.96	43.90	43.93
2414	NYSE	USM	Wed, Dec 19, 2001	43.55	44.98	43.55	44.96
2413	NYSE	USM	Tue, Dec 18, 2001	43.90	43.95	43.60	43.75
2412	NYSE	USM	Mon, Dec 17, 2001	43.80	44.25	43.75	43.92
2411	NYSE	USM	Fri, Dec 14, 2001	43.80	44.35	43.65	43.92
2410	NYSE	USM	Thu, Dec 13, 2001	44.00	44.05	43.80	43.85
2409	NYSE	USM	Wed, Dec 12, 2001	44.35	44.48	44.00	44.09
2408	NYSE	USM	Tue, Dec 11, 2001	44.20	44.65	44.03	44.10
2407	NYSE	USM	Mon, Dec 10, 2001	44.20	44.71	44.10	44.28
2406	NYSE	USM	Fri, Dec 7, 2001	44.40	44.74	44.00	44.11
2405	NYSE	USM	Thu, Dec 6, 2001	44.75	45.20	44.45	44.45
2404	NYSE	USM	Wed, Dec 5, 2001	44.00	44.64	43.70	44.49
2403	NYSE	USM	Tue, Dec 4, 2001	44.10	44.25	43.90	44.00
2402	NYSE	USM	Mon, Dec 3, 2001	44.30	44.30	43.70	44.01
2401	NYSE	USM	Fri, Nov 30, 2001	45.15	45.15	43.92	44.40
2400	NYSE	USM	Thu, Nov 29, 2001	44.24	45.25	43.91	45.25
2399	NYSE	USM	Wed, Nov 28, 2001	44.05	44.25	43.75	43.99
2398	NYSE	USM	Tue, Nov 27, 2001	44.40	44.40	43.75	44.30
2397	NYSE	USM	Mon, Nov 26, 2001	44.65	45.00	43.81	44.21
2396	NYSE	USM	Fri, Nov 23, 2001	44.30	44.74	44.10	44.64
2395	NYSE	USM	Wed, Nov 21, 2001	44.70	44.70	43.75	44.18
2394	NYSE	USM	Tue, Nov 20, 2001	45.25	45.25	44.70	44.87
2393	NYSE	USM	Mon, Nov 19, 2001	44.60	45.50	44.52	45.00
2392	NYSE	USM	Fri, Nov 16, 2001	45.20	45.20	43.62	44.50
2391	NYSE	USM	Thu, Nov 15, 2001	45.24	45.24	44.66	45.24
2390	NYSE	USM	Wed, Nov 14, 2001	44.53	45.25	44.45	45.25
2389	NYSE	USM	Tue, Nov 13, 2001	44.25	44.70	44.00	44.43
2388	NYSE	USM	Mon, Nov 12, 2001	43.90	44.15	43.50	44.13
2387	NYSE	USM	Fri, Nov 9, 2001	44.00	44.50	44.00	44.05
2386	NYSE	USM	Thu, Nov 8, 2001	44.30	45.09	44.00	44.10
2385	NYSE	USM	Wed, Nov 7, 2001	45.50	45.90	43.80	43.80
2384	NYSE	USM	Tue, Nov 6, 2001	44.75	45.25	44.35	45.25
2383	NYSE	USM	Mon, Nov 5, 2001	43.80	45.20	43.80	45.05
2382	NYSE	USM	Fri, Nov 2, 2001	43.80	44.14	43.00	43.80
2381	NYSE	USM	Thu, Nov 1, 2001	44.70	44.90	43.42	43.55
2380	NYSE	USM	Wed, Oct 31, 2001	43.10	44.65	43.00	44.65
2379	NYSE	USM	Tue, Oct 30, 2001	43.50	43.95	42.83	43.00
2378	NYSE	USM	Mon, Oct 29, 2001	45.70	45.70	43.50	43.50
2377	NYSE	USM	Fri, Oct 26, 2001	45.20	45.76	44.80	45.60
2376	NYSE	USM	Thu, Oct 25, 2001	44.30	45.15	43.90	45.00
2375	NYSE	USM	Wed, Oct 24, 2001	43.95	44.75	43.95	44.40
2374	NYSE	USM	Tue, Oct 23, 2001	43.95	44.95	43.76	43.81
2373	NYSE	USM	Mon, Oct 22, 2001	43.30	44.15	43.20	43.70
2372	NYSE	USM	Fri, Oct 19, 2001	41.55	43.25	41.55	43.05
2371	NYSE	USM	Thu, Oct 18, 2001	43.30	43.80	41.55	41.55
2370	NYSE	USM	Wed, Oct 17, 2001	42.08	44.25	41.94	43.51
2369	NYSE	USM	Tue, Oct 16, 2001	41.00	42.00	40.70	41.75
2368	NYSE	USM	Mon, Oct 15, 2001	43.00	43.56	42.00	42.26
2367	NYSE	USM	Fri, Oct 12, 2001	44.58	45.15	43.00	43.00
2366	NYSE	USM	Thu, Oct 11, 2001	45.90	46.00	44.05	44.83
2365	NYSE	USM	Wed, Oct 10, 2001	46.70	46.71	45.00	45.70
2364	NYSE	USM	Tue, Oct 9, 2001	46.35	47.00	45.10	47.00
2363	NYSE	USM	Mon, Oct 8, 2001	47.00	47.00	45.81	46.20
2362	NYSE	USM	Fri, Oct 5, 2001	47.50	47.60	46.70	47.20
2361	NYSE	USM	Thu, Oct 4, 2001	47.40	47.60	46.80	47.25
2360	NYSE	USM	Wed, Oct 3, 2001	47.20	47.30	46.66	47.30
2359	NYSE	USM	Tue, Oct 2, 2001	48.00	48.37	46.32	46.95
2358	NYSE	USM	Mon, Oct 1, 2001	49.40	49.75	48.00	48.10
2357	NYSE	USM	Fri, Sep 28, 2001	48.65	50.50	48.61	49.50
2356	NYSE	USM	Thu, Sep 27, 2001	48.50	49.75	48.30	48.90
2355	NYSE	USM	Wed, Sep 26, 2001	49.75	50.45	48.00	48.40
2354	NYSE	USM	Tue, Sep 25, 2001	49.25	49.75	49.25	49.75
2353	NYSE	USM	Mon, Sep 24, 2001	48.50	49.95	48.50	49.38
2352	NYSE	USM	Fri, Sep 21, 2001	48.50	48.50	47.60	48.25
2351	NYSE	USM	Thu, Sep 20, 2001	49.61	49.75	48.56	48.80
2350	NYSE	USM	Wed, Sep 19, 2001	49.02	49.80	48.80	49.60
2349	NYSE	USM	Tue, Sep 18, 2001	48.90	49.50	48.82	49.05
2348	NYSE	USM	Mon, Sep 17, 2001	49.15	49.25	47.80	48.80
2347	NYSE	USM	Mon, Sep 10, 2001	48.10	49.65	47.89	49.65
2346	NYSE	USM	Fri, Sep 7, 2001	48.50	49.15	47.75	48.20
2345	NYSE	USM	Thu, Sep 6, 2001	49.00	49.00	48.01	48.75
2344	NYSE	USM	Wed, Sep 5, 2001	48.75	49.90	48.00	48.95
2343	NYSE	USM	Tue, Sep 4, 2001	51.50	52.25	49.00	49.00
2342	NYSE	USM	Fri, Aug 31, 2001	50.75	51.75	50.51	51.75
2341	NYSE	USM	Thu, Aug 30, 2001	51.41	51.41	50.00	50.75
2340	NYSE	USM	Wed, Aug 29, 2001	51.80	52.16	51.39	51.66
2339	NYSE	USM	Tue, Aug 28, 2001	52.80	52.80	51.05	51.69
2338	NYSE	USM	Mon, Aug 27, 2001	53.85	53.85	52.88	52.90
2337	NYSE	USM	Fri, Aug 24, 2001	54.00	54.00	53.49	53.60
2336	NYSE	USM	Thu, Aug 23, 2001	53.85	54.24	53.69	53.80
2335	NYSE	USM	Wed, Aug 22, 2001	54.67	54.75	53.50	53.75
2334	NYSE	USM	Tue, Aug 21, 2001	55.10	55.50	54.50	54.50
2333	NYSE	USM	Mon, Aug 20, 2001	56.31	56.55	54.50	55.00
2332	NYSE	USM	Fri, Aug 17, 2001	57.00	57.25	56.50	56.51
2331	NYSE	USM	Thu, Aug 16, 2001	57.60	57.95	56.96	57.10
2330	NYSE	USM	Wed, Aug 15, 2001	58.00	59.30	57.13	57.35
2329	NYSE	USM	Tue, Aug 14, 2001	57.51	58.00	57.24	57.25
2328	NYSE	USM	Mon, Aug 13, 2001	57.50	58.10	57.14	57.50
2327	NYSE	USM	Fri, Aug 10, 2001	57.15	58.40	57.00	57.50
2326	NYSE	USM	Thu, Aug 9, 2001	57.30	57.80	56.56	57.15
2325	NYSE	USM	Wed, Aug 8, 2001	58.40	60.10	57.40	57.40
2324	NYSE	USM	Tue, Aug 7, 2001	56.60	58.53	56.51	58.40
2323	NYSE	USM	Mon, Aug 6, 2001	58.00	58.00	56.65	56.70
2322	NYSE	USM	Fri, Aug 3, 2001	57.90	58.00	56.35	58.00
2321	NYSE	USM	Thu, Aug 2, 2001	57.75	58.75	57.39	57.75
2320	NYSE	USM	Wed, Aug 1, 2001	56.50	58.25	56.50	57.25
2319	NYSE	USM	Tue, Jul 31, 2001	55.70	56.85	55.45	56.30
2318	NYSE	USM	Mon, Jul 30, 2001	56.55	57.15	54.56	55.80
2317	NYSE	USM	Fri, Jul 27, 2001	55.65	57.14	53.50	56.20
2316	NYSE	USM	Thu, Jul 26, 2001	55.50	56.42	53.68	55.51
2315	NYSE	USM	Wed, Jul 25, 2001	55.85	56.25	55.50	56.00
2314	NYSE	USM	Tue, Jul 24, 2001	56.75	56.83	55.95	55.95
2313	NYSE	USM	Mon, Jul 23, 2001	56.70	57.09	55.80	56.87
2312	NYSE	USM	Fri, Jul 20, 2001	57.25	57.67	56.70	56.80
2311	NYSE	USM	Thu, Jul 19, 2001	57.50	57.85	55.05	57.15
2310	NYSE	USM	Wed, Jul 18, 2001	58.00	58.35	57.40	57.70
2309	NYSE	USM	Tue, Jul 17, 2001	59.50	59.75	58.00	59.49
2308	NYSE	USM	Mon, Jul 16, 2001	59.25	59.99	58.50	59.50
2307	NYSE	USM	Fri, Jul 13, 2001	59.30	60.08	58.28	58.75
2306	NYSE	USM	Thu, Jul 12, 2001	59.00	60.00	58.65	59.49
2305	NYSE	USM	Wed, Jul 11, 2001	57.76	58.65	56.74	58.65
2304	NYSE	USM	Tue, Jul 10, 2001	58.25	58.25	57.56	57.75
2303	NYSE	USM	Mon, Jul 9, 2001	58.00	58.42	57.50	58.42
2302	NYSE	USM	Fri, Jul 6, 2001	58.65	58.75	56.85	57.50
2301	NYSE	USM	Thu, Jul 5, 2001	57.80	58.40	57.30	58.40
2300	NYSE	USM	Tue, Jul 3, 2001	57.20	57.90	56.85	57.80
2299	NYSE	USM	Mon, Jul 2, 2001	57.70	57.75	57.25	57.60
2298	NYSE	USM	Fri, Jun 29, 2001	57.15	57.65	56.50	57.65
2297	NYSE	USM	Thu, Jun 28, 2001	57.94	58.50	57.26	57.40
2296	NYSE	USM	Wed, Jun 27, 2001	57.50	58.84	57.25	57.95
2295	NYSE	USM	Tue, Jun 26, 2001	57.50	58.15	56.90	57.55
2294	NYSE	USM	Mon, Jun 25, 2001	57.40	58.33	56.80	57.70
2293	NYSE	USM	Fri, Jun 22, 2001	57.40	58.22	55.76	57.15
2292	NYSE	USM	Thu, Jun 21, 2001	58.15	58.15	57.50	57.50
2291	NYSE	USM	Wed, Jun 20, 2001	55.98	58.25	55.70	58.25
2290	NYSE	USM	Tue, Jun 19, 2001	55.75	56.40	55.35	55.90
2289	NYSE	USM	Mon, Jun 18, 2001	56.65	56.99	55.50	55.50
2288	NYSE	USM	Fri, Jun 15, 2001	56.10	56.80	55.90	56.80
2287	NYSE	USM	Thu, Jun 14, 2001	57.30	57.30	55.75	55.85
2286	NYSE	USM	Wed, Jun 13, 2001	56.80	58.00	56.70	57.40
2285	NYSE	USM	Tue, Jun 12, 2001	56.90	57.10	55.80	56.80
2284	NYSE	USM	Mon, Jun 11, 2001	57.70	58.00	57.13	57.50
2283	NYSE	USM	Fri, Jun 8, 2001	59.00	59.00	57.65	57.65
2282	NYSE	USM	Thu, Jun 7, 2001	58.52	59.48	58.52	59.45
2281	NYSE	USM	Wed, Jun 6, 2001	58.40	59.35	58.27	58.46
2280	NYSE	USM	Tue, Jun 5, 2001	59.34	59.40	57.75	59.20
2279	NYSE	USM	Mon, Jun 4, 2001	60.75	60.75	59.03	59.45
2278	NYSE	USM	Fri, Jun 1, 2001	61.00	61.18	60.10	61.00
2277	NYSE	USM	Thu, May 31, 2001	58.45	61.82	58.45	61.10
2276	NYSE	USM	Wed, May 30, 2001	59.00	59.58	57.80	58.30
2275	NYSE	USM	Tue, May 29, 2001	61.90	61.90	59.40	59.40
2274	NYSE	USM	Fri, May 25, 2001	61.30	61.75	61.00	61.75
2273	NYSE	USM	Thu, May 24, 2001	60.82	61.28	60.07	61.04
2272	NYSE	USM	Wed, May 23, 2001	62.30	62.30	60.75	60.80
2271	NYSE	USM	Tue, May 22, 2001	62.25	62.80	61.69	62.61
2270	NYSE	USM	Mon, May 21, 2001	62.05	62.99	61.77	62.00
2269	NYSE	USM	Fri, May 18, 2001	63.35	63.35	61.16	62.15
2268	NYSE	USM	Thu, May 17, 2001	63.53	63.53	62.75	63.35
2267	NYSE	USM	Wed, May 16, 2001	61.90	63.75	61.60	63.55
2266	NYSE	USM	Tue, May 15, 2001	63.85	63.85	61.90	62.05
2265	NYSE	USM	Mon, May 14, 2001	63.60	64.52	63.30	63.95
2264	NYSE	USM	Fri, May 11, 2001	64.50	64.55	63.52	63.60
2263	NYSE	USM	Thu, May 10, 2001	64.29	64.90	63.65	64.50
2262	NYSE	USM	Wed, May 9, 2001	64.00	64.60	63.00	63.79
2261	NYSE	USM	Tue, May 8, 2001	66.53	67.15	64.15	64.16
2260	NYSE	USM	Mon, May 7, 2001	66.08	67.00	66.00	66.40
2259	NYSE	USM	Fri, May 4, 2001	64.00	66.13	64.00	66.10
2258	NYSE	USM	Thu, May 3, 2001	65.26	65.40	64.20	64.53
2257	NYSE	USM	Wed, May 2, 2001	65.00	65.76	64.31	65.76
2256	NYSE	USM	Tue, May 1, 2001	65.50	65.50	63.68	64.75
2255	NYSE	USM	Mon, Apr 30, 2001	66.85	67.65	66.00	66.00
2254	NYSE	USM	Fri, Apr 27, 2001	65.60	66.60	65.35	66.60
2253	NYSE	USM	Thu, Apr 26, 2001	65.01	66.73	65.00	65.30
2252	NYSE	USM	Wed, Apr 25, 2001	63.30	65.44	62.48	65.00
2251	NYSE	USM	Tue, Apr 24, 2001	63.50	64.30	63.30	64.30
2250	NYSE	USM	Mon, Apr 23, 2001	64.00	64.25	63.24	64.10
2249	NYSE	USM	Fri, Apr 20, 2001	66.95	66.95	64.08	65.00
2248	NYSE	USM	Thu, Apr 19, 2001	66.40	67.20	66.00	67.20
2247	NYSE	USM	Wed, Apr 18, 2001	65.00	66.30	64.50	66.30
2246	NYSE	USM	Tue, Apr 17, 2001	65.50	66.25	64.00	64.00
2245	NYSE	USM	Mon, Apr 16, 2001	65.50	66.50	64.86	66.50
2244	NYSE	USM	Thu, Apr 12, 2001	63.20	65.14	63.20	65.00
2243	NYSE	USM	Wed, Apr 11, 2001	64.70	65.48	64.00	65.47
2242	NYSE	USM	Tue, Apr 10, 2001	63.70	65.57	63.70	64.42
2241	NYSE	USM	Mon, Apr 9, 2001	62.65	64.15	62.50	63.46
2240	NYSE	USM	Fri, Apr 6, 2001	62.70	63.20	62.17	62.43
2239	NYSE	USM	Thu, Apr 5, 2001	60.00	62.70	59.90	62.70
2238	NYSE	USM	Wed, Apr 4, 2001	60.15	60.70	59.00	59.25
2237	NYSE	USM	Tue, Apr 3, 2001	61.50	61.50	59.00	60.30
2236	NYSE	USM	Mon, Apr 2, 2001	63.25	63.75	61.00	61.30
2235	NYSE	USM	Fri, Mar 30, 2001	60.55	63.50	60.45	63.50
2234	NYSE	USM	Thu, Mar 29, 2001	59.70	63.40	59.70	60.30
2233	NYSE	USM	Wed, Mar 28, 2001	61.20	61.20	59.14	59.48
2232	NYSE	USM	Tue, Mar 27, 2001	61.70	63.70	61.29	61.70
2231	NYSE	USM	Mon, Mar 26, 2001	60.65	63.00	60.65	61.60
2230	NYSE	USM	Fri, Mar 23, 2001	57.20	60.15	55.25	60.15
2229	NYSE	USM	Thu, Mar 22, 2001	56.50	56.70	55.05	56.70
2228	NYSE	USM	Wed, Mar 21, 2001	57.50	58.50	56.30	56.45
2227	NYSE	USM	Tue, Mar 20, 2001	58.55	59.30	57.00	57.26
2226	NYSE	USM	Mon, Mar 19, 2001	57.00	58.35	56.75	58.30
2225	NYSE	USM	Fri, Mar 16, 2001	58.00	58.75	57.85	58.10
2224	NYSE	USM	Thu, Mar 15, 2001	57.25	60.75	57.20	58.75
2223	NYSE	USM	Wed, Mar 14, 2001	57.25	57.85	56.00	56.71
2222	NYSE	USM	Tue, Mar 13, 2001	58.00	58.25	57.25	58.00
2221	NYSE	USM	Mon, Mar 12, 2001	59.25	59.25	57.74	58.20
2220	NYSE	USM	Fri, Mar 9, 2001	59.85	60.00	58.99	59.25
2219	NYSE	USM	Thu, Mar 8, 2001	57.00	60.49	57.00	60.00
2218	NYSE	USM	Wed, Mar 7, 2001	57.50	57.50	55.18	57.25
2217	NYSE	USM	Tue, Mar 6, 2001	57.50	59.00	56.50	57.50
2216	NYSE	USM	Mon, Mar 5, 2001	57.50	58.10	56.64	57.50
2215	NYSE	USM	Fri, Mar 2, 2001	57.50	58.30	56.20	57.25
2214	NYSE	USM	Thu, Mar 1, 2001	59.30	59.30	56.20	57.25
2213	NYSE	USM	Wed, Feb 28, 2001	60.95	61.90	59.21	59.28
2212	NYSE	USM	Tue, Feb 27, 2001	61.00	61.30	60.00	60.70
2211	NYSE	USM	Mon, Feb 26, 2001	61.15	61.55	60.00	61.25
2210	NYSE	USM	Fri, Feb 23, 2001	62.20	62.20	59.90	60.00
2209	NYSE	USM	Thu, Feb 22, 2001	61.50	63.60	61.50	62.40
2208	NYSE	USM	Wed, Feb 21, 2001	61.30	63.30	60.90	61.50
2207	NYSE	USM	Tue, Feb 20, 2001	65.15	65.45	61.55	61.55
2206	NYSE	USM	Fri, Feb 16, 2001	62.54	64.92	61.80	64.76
2205	NYSE	USM	Thu, Feb 15, 2001	65.60	66.50	63.96	64.04
2204	NYSE	USM	Wed, Feb 14, 2001	66.80	67.25	63.86	66.10
2203	NYSE	USM	Tue, Feb 13, 2001	66.62	68.57	66.30	67.30
2202	NYSE	USM	Mon, Feb 12, 2001	62.80	66.83	62.80	66.62
2201	NYSE	USM	Fri, Feb 9, 2001	65.54	65.54	62.10	62.80
2200	NYSE	USM	Thu, Feb 8, 2001	66.20	67.12	65.41	65.55
2199	NYSE	USM	Wed, Feb 7, 2001	65.80	66.15	63.80	66.15
2198	NYSE	USM	Tue, Feb 6, 2001	65.55	66.85	65.42	66.30
2197	NYSE	USM	Mon, Feb 5, 2001	65.50	66.34	63.50	65.55
2196	NYSE	USM	Fri, Feb 2, 2001	67.50	67.50	64.11	64.75
2195	NYSE	USM	Thu, Feb 1, 2001	66.66	68.50	66.66	68.04
2194	NYSE	USM	Wed, Jan 31, 2001	65.00	66.65	65.00	66.65
2193	NYSE	USM	Tue, Jan 30, 2001	62.15	65.25	61.63	65.00
2192	NYSE	USM	Mon, Jan 29, 2001	61.30	64.68	61.30	62.25
2191	NYSE	USM	Fri, Jan 26, 2001	59.50	62.25	59.50	61.40
2190	NYSE	USM	Thu, Jan 25, 2001	57.95	60.60	57.00	59.61
2189	NYSE	USM	Wed, Jan 24, 2001	57.95	57.95	55.80	57.85
2188	NYSE	USM	Tue, Jan 23, 2001	58.10	59.76	57.10	57.90
2187	NYSE	USM	Mon, Jan 22, 2001	59.60	59.60	57.90	58.35
2186	NYSE	USM	Fri, Jan 19, 2001	60.00	60.66	59.22	59.60
2185	NYSE	USM	Thu, Jan 18, 2001	60.50	60.50	59.05	60.40
2184	NYSE	USM	Wed, Jan 17, 2001	59.95	60.62	59.40	60.25
2183	NYSE	USM	Tue, Jan 16, 2001	60.70	60.70	58.63	59.45
2182	NYSE	USM	Fri, Jan 12, 2001	60.50	61.25	60.00	60.94
2181	NYSE	USM	Thu, Jan 11, 2001	58.60	61.00	58.50	60.60
2180	NYSE	USM	Wed, Jan 10, 2001	56.10	57.80	55.60	57.60
2179	NYSE	USM	Tue, Jan 9, 2001	55.40	57.25	54.60	56.10
2178	NYSE	USM	Mon, Jan 8, 2001	57.10	57.50	54.40	55.40
2177	NYSE	USM	Fri, Jan 5, 2001	57.65	58.30	55.88	56.95
2176	NYSE	USM	Thu, Jan 4, 2001	58.40	59.25	57.50	57.65
2175	NYSE	USM	Wed, Jan 3, 2001	56.60	59.50	56.60	58.65
2174	NYSE	USM	Tue, Jan 2, 2001	60.00	60.00	56.65	56.75
2173	NYSE	USM	Fri, Dec 29, 2000	58.37	60.75	58.27	60.25
2172	NYSE	USM	Thu, Dec 28, 2000	52.40	58.40	52.25	58.38
2171	NYSE	USM	Wed, Dec 27, 2000	53.50	53.65	52.00	52.54
2170	NYSE	USM	Tue, Dec 26, 2000	54.20	55.00	53.40	54.00
2169	NYSE	USM	Fri, Dec 22, 2000	54.05	54.40	52.75	54.30
2168	NYSE	USM	Thu, Dec 21, 2000	53.00	53.70	50.50	53.05
2167	NYSE	USM	Wed, Dec 20, 2000	56.90	56.90	54.00	54.25
2166	NYSE	USM	Tue, Dec 19, 2000	57.35	58.25	57.00	57.14
2165	NYSE	USM	Mon, Dec 18, 2000	58.50	58.60	56.23	56.82
2164	NYSE	USM	Fri, Dec 15, 2000	61.25	61.49	58.50	59.01
2163	NYSE	USM	Thu, Dec 14, 2000	62.25	62.28	60.75	61.00
2162	NYSE	USM	Wed, Dec 13, 2000	62.37	62.90	61.15	62.50
2161	NYSE	USM	Tue, Dec 12, 2000	63.75	65.25	62.00	62.00
2160	NYSE	USM	Mon, Dec 11, 2000	60.75	64.00	60.25	64.00
2159	NYSE	USM	Fri, Dec 8, 2000	57.75	60.25	57.55	60.25
2158	NYSE	USM	Thu, Dec 7, 2000	58.15	58.15	57.10	57.25
2157	NYSE	USM	Wed, Dec 6, 2000	56.65	59.30	56.44	58.02
2156	NYSE	USM	Tue, Dec 5, 2000	54.75	56.75	54.75	56.50
2155	NYSE	USM	Mon, Dec 4, 2000	56.85	56.85	54.31	54.50
2154	NYSE	USM	Fri, Dec 1, 2000	55.85	58.59	55.84	56.60
2153	NYSE	USM	Thu, Nov 30, 2000	56.00	56.50	54.80	56.50
2152	NYSE	USM	Wed, Nov 29, 2000	58.15	60.50	56.50	56.60
2151	NYSE	USM	Tue, Nov 28, 2000	59.01	60.34	58.03	58.30
2150	NYSE	USM	Mon, Nov 27, 2000	57.85	60.62	57.65	59.00
2149	NYSE	USM	Fri, Nov 24, 2000	54.70	57.45	54.70	56.61
2148	NYSE	USM	Wed, Nov 22, 2000	54.35	55.00	52.90	54.20
2147	NYSE	USM	Tue, Nov 21, 2000	56.10	56.80	54.10	54.10
2146	NYSE	USM	Mon, Nov 20, 2000	55.75	56.51	54.27	55.76
2145	NYSE	USM	Fri, Nov 17, 2000	56.55	57.48	55.44	55.50
2144	NYSE	USM	Thu, Nov 16, 2000	56.10	57.35	55.29	56.64
2143	NYSE	USM	Wed, Nov 15, 2000	58.00	59.15	56.00	57.85
2142	NYSE	USM	Tue, Nov 14, 2000	57.56	58.00	57.16	57.85
2141	NYSE	USM	Mon, Nov 13, 2000	54.00	56.88	54.00	56.56
2140	NYSE	USM	Fri, Nov 10, 2000	57.00	57.25	54.40	55.00
2139	NYSE	USM	Thu, Nov 9, 2000	57.90	57.90	56.35	57.42
2138	NYSE	USM	Wed, Nov 8, 2000	58.60	59.35	57.70	57.90
2137	NYSE	USM	Tue, Nov 7, 2000	56.79	59.81	56.37	58.35
2136	NYSE	USM	Mon, Nov 6, 2000	57.90	57.90	56.15	56.78
2135	NYSE	USM	Fri, Nov 3, 2000	59.18	59.18	56.85	57.66
2134	NYSE	USM	Thu, Nov 2, 2000	60.25	60.55	58.00	59.17
2133	NYSE	USM	Wed, Nov 1, 2000	64.00	64.00	58.00	60.00
2132	NYSE	USM	Tue, Oct 31, 2000	61.55	64.10	61.25	64.00
2131	NYSE	USM	Mon, Oct 30, 2000	62.51	62.51	59.61	61.67
2130	NYSE	USM	Fri, Oct 27, 2000	60.00	62.85	59.50	62.51
2129	NYSE	USM	Thu, Oct 26, 2000	59.72	59.91	56.20	59.75
2128	NYSE	USM	Wed, Oct 25, 2000	61.45	61.45	59.25	59.97
2127	NYSE	USM	Tue, Oct 24, 2000	63.75	64.15	61.35	61.95
2126	NYSE	USM	Mon, Oct 23, 2000	64.30	65.25	63.95	63.95
2125	NYSE	USM	Fri, Oct 20, 2000	61.50	64.80	61.50	64.80
2124	NYSE	USM	Thu, Oct 19, 2000	60.50	62.95	59.78	62.00
2123	NYSE	USM	Wed, Oct 18, 2000	53.50	57.60	52.15	57.60
2122	NYSE	USM	Tue, Oct 17, 2000	61.00	61.00	50.34	53.80
2121	NYSE	USM	Mon, Oct 16, 2000	65.55	65.70	60.75	61.75
2120	NYSE	USM	Fri, Oct 13, 2000	63.25	65.55	63.10	65.55
2119	NYSE	USM	Thu, Oct 12, 2000	64.20	64.30	62.40	63.10
2118	NYSE	USM	Wed, Oct 11, 2000	66.50	66.50	63.80	64.22
2117	NYSE	USM	Tue, Oct 10, 2000	69.21	69.50	67.39	67.50
2116	NYSE	USM	Mon, Oct 9, 2000	69.17	69.35	68.12	69.20
2115	NYSE	USM	Fri, Oct 6, 2000	70.70	70.70	69.05	69.05
2114	NYSE	USM	Thu, Oct 5, 2000	70.00	70.87	69.80	70.70
2113	NYSE	USM	Wed, Oct 4, 2000	67.00	70.40	67.00	70.40
2112	NYSE	USM	Tue, Oct 3, 2000	67.44	68.15	66.30	67.00
2111	NYSE	USM	Mon, Oct 2, 2000	70.50	70.60	67.43	67.44
2110	NYSE	USM	Fri, Sep 29, 2000	70.95	71.99	70.00	70.00
2109	NYSE	USM	Thu, Sep 28, 2000	68.75	71.46	68.75	71.33
2108	NYSE	USM	Wed, Sep 27, 2000	69.40	69.85	68.29	68.49
2107	NYSE	USM	Tue, Sep 26, 2000	70.00	71.25	69.35	69.45
2106	NYSE	USM	Mon, Sep 25, 2000	68.12	70.09	68.12	69.46
2105	NYSE	USM	Fri, Sep 22, 2000	67.00	68.38	65.88	67.63
2104	NYSE	USM	Thu, Sep 21, 2000	70.50	70.50	66.50	67.44
2103	NYSE	USM	Wed, Sep 20, 2000	73.56	73.75	68.88	69.56
2102	NYSE	USM	Tue, Sep 19, 2000	76.00	76.25	73.63	73.69
2101	NYSE	USM	Mon, Sep 18, 2000	75.00	75.88	74.94	75.50
2100	NYSE	USM	Fri, Sep 15, 2000	74.88	75.75	74.63	75.31
2099	NYSE	USM	Thu, Sep 14, 2000	73.63	75.56	73.63	75.13
2098	NYSE	USM	Wed, Sep 13, 2000	74.75	74.81	72.63	73.50
2097	NYSE	USM	Tue, Sep 12, 2000	75.00	75.75	74.56	75.00
2096	NYSE	USM	Mon, Sep 11, 2000	74.88	75.94	73.38	73.50
2095	NYSE	USM	Fri, Sep 8, 2000	73.56	75.13	72.44	75.00
2094	NYSE	USM	Thu, Sep 7, 2000	74.88	75.25	73.00	73.69
2093	NYSE	USM	Wed, Sep 6, 2000	75.13	75.25	73.81	75.00
2092	NYSE	USM	Tue, Sep 5, 2000	73.63	75.63	73.25	74.63
2091	NYSE	USM	Fri, Sep 1, 2000	73.50	73.50	71.63	73.31
2090	NYSE	USM	Thu, Aug 31, 2000	73.00	74.19	72.75	73.56
2089	NYSE	USM	Wed, Aug 30, 2000	71.25	73.25	71.25	73.13
2088	NYSE	USM	Tue, Aug 29, 2000	72.88	73.13	70.98	70.98
2087	NYSE	USM	Mon, Aug 28, 2000	73.19	73.31	72.31	73.00
2086	NYSE	USM	Fri, Aug 25, 2000	73.81	73.94	73.13	73.31
2085	NYSE	USM	Thu, Aug 24, 2000	74.25	74.25	72.81	73.94
2084	NYSE	USM	Wed, Aug 23, 2000	76.13	76.25	73.75	74.50
2083	NYSE	USM	Tue, Aug 22, 2000	74.50	78.00	74.00	76.75
2082	NYSE	USM	Mon, Aug 21, 2000	72.88	74.25	72.50	73.88
2081	NYSE	USM	Fri, Aug 18, 2000	71.38	74.50	71.38	72.81
2080	NYSE	USM	Thu, Aug 17, 2000	69.00	71.63	68.75	71.13
2079	NYSE	USM	Wed, Aug 16, 2000	69.38	70.25	68.31	68.81
2078	NYSE	USM	Tue, Aug 15, 2000	67.63	70.13	67.63	69.56
2077	NYSE	USM	Mon, Aug 14, 2000	68.38	68.88	67.25	67.88
2076	NYSE	USM	Fri, Aug 11, 2000	69.38	69.38	68.25	68.25
2075	NYSE	USM	Thu, Aug 10, 2000	67.63	69.38	66.88	69.13
2074	NYSE	USM	Wed, Aug 9, 2000	68.81	68.81	67.13	67.25
2073	NYSE	USM	Tue, Aug 8, 2000	68.38	69.94	68.25	68.81
2072	NYSE	USM	Mon, Aug 7, 2000	67.50	68.00	67.13	68.00
2071	NYSE	USM	Fri, Aug 4, 2000	68.25	68.38	67.75	68.00
2070	NYSE	USM	Thu, Aug 3, 2000	68.25	68.81	67.56	68.00
2069	NYSE	USM	Wed, Aug 2, 2000	68.00	68.88	67.94	68.25
2068	NYSE	USM	Tue, Aug 1, 2000	68.25	68.63	67.38	67.81
2067	NYSE	USM	Mon, Jul 31, 2000	67.88	68.38	67.19	68.00
2066	NYSE	USM	Fri, Jul 28, 2000	67.69	67.94	66.94	67.06
2065	NYSE	USM	Thu, Jul 27, 2000	67.94	67.94	66.88	67.61
2064	NYSE	USM	Wed, Jul 26, 2000	70.13	70.13	67.00	67.89
2063	NYSE	USM	Tue, Jul 25, 2000	68.50	68.88	66.94	68.88
2062	NYSE	USM	Mon, Jul 24, 2000	69.13	69.38	66.63	68.48
2061	NYSE	USM	Fri, Jul 21, 2000	70.50	70.50	67.13	68.81
2060	NYSE	USM	Thu, Jul 20, 2000	67.25	70.13	67.25	69.88
2059	NYSE	USM	Wed, Jul 19, 2000	64.25	67.38	64.25	66.55
2058	NYSE	USM	Tue, Jul 18, 2000	66.00	66.00	63.50	64.00
2057	NYSE	USM	Mon, Jul 17, 2000	65.88	65.88	65.00	65.06
2056	NYSE	USM	Fri, Jul 14, 2000	64.38	65.81	63.94	65.02
2055	NYSE	USM	Thu, Jul 13, 2000	65.00	65.00	63.44	63.88
2054	NYSE	USM	Wed, Jul 12, 2000	65.38	66.13	64.13	64.77
2053	NYSE	USM	Tue, Jul 11, 2000	64.00	65.63	64.00	65.08
2052	NYSE	USM	Mon, Jul 10, 2000	61.88	62.88	61.50	62.63
2051	NYSE	USM	Fri, Jul 7, 2000	61.13	61.88	61.00	61.75
2050	NYSE	USM	Thu, Jul 6, 2000	61.25	61.44	60.75	60.88
2049	NYSE	USM	Wed, Jul 5, 2000	61.81	62.31	60.88	61.13
2048	NYSE	USM	Mon, Jul 3, 2000	63.38	63.38	61.19	62.06
2047	NYSE	USM	Fri, Jun 30, 2000	60.50	63.00	60.31	63.00
2046	NYSE	USM	Thu, Jun 29, 2000	62.38	62.44	60.00	60.00
2045	NYSE	USM	Wed, Jun 28, 2000	63.19	63.75	61.88	62.05
2044	NYSE	USM	Tue, Jun 27, 2000	62.56	64.25	62.56	62.95
2043	NYSE	USM	Mon, Jun 26, 2000	63.13	63.88	62.25	62.81
2042	NYSE	USM	Fri, Jun 23, 2000	64.38	65.25	62.75	63.25
2041	NYSE	USM	Thu, Jun 22, 2000	62.38	66.25	62.25	64.63
2040	NYSE	USM	Wed, Jun 21, 2000	65.38	65.38	62.00	62.02
2039	NYSE	USM	Tue, Jun 20, 2000	67.13	67.75	64.50	65.13
2038	NYSE	USM	Mon, Jun 19, 2000	67.25	67.50	66.13	67.13
2037	NYSE	USM	Fri, Jun 16, 2000	65.00	67.25	64.44	66.88
2036	NYSE	USM	Thu, Jun 15, 2000	65.88	66.50	65.38	65.63
2035	NYSE	USM	Wed, Jun 14, 2000	67.81	68.00	65.38	65.63
2034	NYSE	USM	Tue, Jun 13, 2000	68.19	68.50	67.25	67.56
2033	NYSE	USM	Mon, Jun 12, 2000	69.50	69.56	67.75	68.06
2032	NYSE	USM	Fri, Jun 9, 2000	66.81	69.75	66.81	69.75
2031	NYSE	USM	Thu, Jun 8, 2000	67.00	67.00	65.63	66.63
2030	NYSE	USM	Wed, Jun 7, 2000	67.50	67.50	65.69	66.75
2029	NYSE	USM	Tue, Jun 6, 2000	66.81	67.81	66.50	67.50
2028	NYSE	USM	Mon, Jun 5, 2000	66.00	66.81	66.00	66.81
2027	NYSE	USM	Fri, Jun 2, 2000	65.13	66.00	64.38	66.00
2026	NYSE	USM	Thu, Jun 1, 2000	62.50	64.38	62.38	64.38
2025	NYSE	USM	Wed, May 31, 2000	64.00	64.00	62.13	62.25
2024	NYSE	USM	Tue, May 30, 2000	62.38	64.56	62.13	63.50
2023	NYSE	USM	Fri, May 26, 2000	62.00	62.44	61.00	62.00
2022	NYSE	USM	Thu, May 25, 2000	61.38	63.38	61.25	61.81
2021	NYSE	USM	Wed, May 24, 2000	61.00	62.06	60.38	61.50
2020	NYSE	USM	Tue, May 23, 2000	61.63	62.63	60.38	60.63
2019	NYSE	USM	Mon, May 22, 2000	61.75	61.88	59.13	61.88
2018	NYSE	USM	Fri, May 19, 2000	64.63	64.63	61.50	61.88
2017	NYSE	USM	Thu, May 18, 2000	65.00	65.25	64.38	64.88
2016	NYSE	USM	Wed, May 17, 2000	66.75	67.00	64.88	65.25
2015	NYSE	USM	Tue, May 16, 2000	67.88	68.50	66.25	66.50
2014	NYSE	USM	Mon, May 15, 2000	67.56	67.94	66.63	67.88
2013	NYSE	USM	Fri, May 12, 2000	66.44	68.38	66.44	67.69
2012	NYSE	USM	Thu, May 11, 2000	63.50	66.88	63.50	66.31
2011	NYSE	USM	Wed, May 10, 2000	65.31	67.38	63.50	63.56
2010	NYSE	USM	Tue, May 9, 2000	64.88	66.06	64.88	65.31
2009	NYSE	USM	Mon, May 8, 2000	66.00	66.13	64.31	64.63
2008	NYSE	USM	Fri, May 5, 2000	66.13	66.50	64.81	65.56
2007	NYSE	USM	Thu, May 4, 2000	62.13	65.75	61.75	65.13
2006	NYSE	USM	Wed, May 3, 2000	63.00	63.00	61.75	62.13
2005	NYSE	USM	Tue, May 2, 2000	62.75	63.38	61.13	62.38
2004	NYSE	USM	Mon, May 1, 2000	60.50	62.88	60.25	62.69
2003	NYSE	USM	Fri, Apr 28, 2000	61.75	61.88	60.00	60.06
2002	NYSE	USM	Thu, Apr 27, 2000	63.06	63.06	61.00	61.25
2001	NYSE	USM	Wed, Apr 26, 2000	64.00	64.50	63.00	63.06
2000	NYSE	USM	Tue, Apr 25, 2000	61.63	63.00	61.13	62.69
1999	NYSE	USM	Mon, Apr 24, 2000	60.88	61.25	59.75	60.63
1998	NYSE	USM	Thu, Apr 20, 2000	61.63	61.63	59.88	60.88
1997	NYSE	USM	Wed, Apr 19, 2000	61.00	63.31	60.63	61.63
1996	NYSE	USM	Tue, Apr 18, 2000	57.00	61.25	56.88	59.75
1995	NYSE	USM	Mon, Apr 17, 2000	59.63	59.69	56.00	57.00
1994	NYSE	USM	Fri, Apr 14, 2000	63.75	63.75	59.50	60.06
1993	NYSE	USM	Thu, Apr 13, 2000	64.88	65.00	63.50	64.00
1992	NYSE	USM	Wed, Apr 12, 2000	66.25	66.44	64.38	64.88
1991	NYSE	USM	Tue, Apr 11, 2000	69.44	69.44	66.00	66.38
1990	NYSE	USM	Mon, Apr 10, 2000	70.25	70.31	68.50	69.19
1989	NYSE	USM	Fri, Apr 7, 2000	70.00	70.00	68.25	69.25
1988	NYSE	USM	Thu, Apr 6, 2000	68.88	69.25	67.75	69.25
1987	NYSE	USM	Wed, Apr 5, 2000	70.00	70.38	68.00	69.00
1986	NYSE	USM	Tue, Apr 4, 2000	70.75	72.50	67.75	70.38
1985	NYSE	USM	Mon, Apr 3, 2000	70.50	71.25	69.56	70.25
1984	NYSE	USM	Fri, Mar 31, 2000	70.25	71.50	70.00	71.00
1983	NYSE	USM	Thu, Mar 30, 2000	68.88	70.94	68.50	70.25
1982	NYSE	USM	Wed, Mar 29, 2000	65.63	69.75	65.38	68.94
1981	NYSE	USM	Tue, Mar 28, 2000	65.00	66.94	64.38	65.63
1980	NYSE	USM	Mon, Mar 27, 2000	66.75	66.75	64.25	65.25
1979	NYSE	USM	Fri, Mar 24, 2000	66.25	68.00	66.00	66.25
1978	NYSE	USM	Thu, Mar 23, 2000	64.75	66.13	64.25	64.38
1977	NYSE	USM	Wed, Mar 22, 2000	65.50	65.75	63.81	65.38
1976	NYSE	USM	Tue, Mar 21, 2000	67.25	67.25	65.19	65.75
1975	NYSE	USM	Mon, Mar 20, 2000	67.38	67.69	66.75	67.25
1974	NYSE	USM	Fri, Mar 17, 2000	65.75	68.44	65.13	67.75
1973	NYSE	USM	Thu, Mar 16, 2000	65.13	66.44	65.00	65.75
1972	NYSE	USM	Wed, Mar 15, 2000	66.75	67.19	65.38	65.38
1971	NYSE	USM	Tue, Mar 14, 2000	68.00	68.50	66.50	66.75
1970	NYSE	USM	Mon, Mar 13, 2000	67.75	68.75	66.19	67.69
1969	NYSE	USM	Fri, Mar 10, 2000	65.13	69.00	64.63	69.00
1968	NYSE	USM	Thu, Mar 9, 2000	64.31	64.50	62.00	64.06
1967	NYSE	USM	Wed, Mar 8, 2000	64.38	65.63	63.00	63.56
1966	NYSE	USM	Tue, Mar 7, 2000	67.38	67.38	63.81	64.38
1965	NYSE	USM	Mon, Mar 6, 2000	68.50	70.13	66.63	66.88
1964	NYSE	USM	Fri, Mar 3, 2000	67.63	68.50	66.50	67.88
1963	NYSE	USM	Thu, Mar 2, 2000	67.75	68.63	66.13	67.00
1962	NYSE	USM	Wed, Mar 1, 2000	68.25	69.00	67.25	68.00
1961	NYSE	USM	Tue, Feb 29, 2000	68.13	68.19	66.00	66.94
1960	NYSE	USM	Mon, Feb 28, 2000	68.25	68.75	66.25	68.38
1959	NYSE	USM	Fri, Feb 25, 2000	64.88	68.94	63.50	68.25
1958	NYSE	USM	Thu, Feb 24, 2000	64.25	65.63	63.56	65.00
1957	NYSE	USM	Wed, Feb 23, 2000	63.50	64.88	63.00	64.38
1956	NYSE	USM	Tue, Feb 22, 2000	62.63	63.00	60.38	62.75
1955	NYSE	USM	Fri, Feb 18, 2000	66.25	66.25	59.63	61.63
1954	NYSE	USM	Thu, Feb 17, 2000	62.50	66.50	62.00	66.50
1953	NYSE	USM	Wed, Feb 16, 2000	57.00	63.94	56.81	61.00
1952	NYSE	USM	Tue, Feb 15, 2000	56.25	58.00	52.94	56.13
1951	NYSE	USM	Mon, Feb 14, 2000	59.75	59.88	55.69	56.19
1950	NYSE	USM	Fri, Feb 11, 2000	61.50	62.00	57.88	59.38
1949	NYSE	USM	Thu, Feb 10, 2000	64.00	64.50	60.75	61.50
1948	NYSE	USM	Wed, Feb 9, 2000	63.50	63.75	61.06	61.88
1947	NYSE	USM	Tue, Feb 8, 2000	63.00	64.75	62.56	62.94
1946	NYSE	USM	Mon, Feb 7, 2000	65.25	66.00	62.00	63.00
1945	NYSE	USM	Fri, Feb 4, 2000	68.19	68.75	64.25	65.25
1944	NYSE	USM	Thu, Feb 3, 2000	69.50	70.25	63.00	68.00
1943	NYSE	USM	Wed, Feb 2, 2000	69.50	70.75	68.25	70.50
1942	NYSE	USM	Tue, Feb 1, 2000	66.13	69.25	66.00	67.63
1941	NYSE	USM	Mon, Jan 31, 2000	65.00	68.25	60.00	67.00
1940	NYSE	USM	Fri, Jan 28, 2000	75.88	79.94	69.50	71.88
1939	NYSE	USM	Thu, Jan 27, 2000	86.00	87.00	74.00	75.63
1938	NYSE	USM	Wed, Jan 26, 2000	100.00	101.88	99.69	100.88
1937	NYSE	USM	Tue, Jan 25, 2000	102.88	102.88	98.13	99.00
1936	NYSE	USM	Mon, Jan 24, 2000	103.50	104.00	101.00	101.88
1935	NYSE	USM	Fri, Jan 21, 2000	100.00	102.75	100.00	102.75
1934	NYSE	USM	Thu, Jan 20, 2000	99.13	101.50	99.13	100.00
1933	NYSE	USM	Wed, Jan 19, 2000	98.44	101.63	98.06	98.94
1932	NYSE	USM	Tue, Jan 18, 2000	92.25	97.50	92.25	97.44
1931	NYSE	USM	Fri, Jan 14, 2000	94.38	94.88	91.38	92.38
1930	NYSE	USM	Thu, Jan 13, 2000	93.63	95.63	90.50	93.44
1929	NYSE	USM	Wed, Jan 12, 2000	95.50	95.63	89.75	93.00
1928	NYSE	USM	Tue, Jan 11, 2000	98.50	98.50	91.75	94.50
1927	NYSE	USM	Mon, Jan 10, 2000	92.00	98.00	91.75	98.00
1926	NYSE	USM	Fri, Jan 7, 2000	82.00	90.63	81.75	89.00
1925	NYSE	USM	Thu, Jan 6, 2000	87.00	87.00	79.38	81.25
1924	NYSE	USM	Wed, Jan 5, 2000	94.25	94.25	86.75	87.00
1923	NYSE	USM	Tue, Jan 4, 2000	100.00	100.06	92.63	94.25
1922	NYSE	USM	Mon, Jan 3, 2000	102.25	102.94	99.31	100.38
1921	NYSE	USM	Fri, Dec 31, 1999	101.31	102.25	100.88	100.94
1920	NYSE	USM	Thu, Dec 30, 1999	99.50	103.25	99.50	100.94
1919	NYSE	USM	Wed, Dec 29, 1999	99.13	99.31	98.25	98.75
1918	NYSE	USM	Tue, Dec 28, 1999	100.13	100.75	98.88	98.94
1917	NYSE	USM	Mon, Dec 27, 1999	100.25	101.00	100.06	100.38
1916	NYSE	USM	Thu, Dec 23, 1999	102.31	102.38	99.13	99.88
1915	NYSE	USM	Wed, Dec 22, 1999	103.50	103.50	101.63	101.94
1914	NYSE	USM	Tue, Dec 21, 1999	103.50	104.13	102.38	104.00
1913	NYSE	USM	Mon, Dec 20, 1999	98.00	103.38	97.50	102.88
1912	NYSE	USM	Fri, Dec 17, 1999	102.13	102.13	95.50	98.25
1911	NYSE	USM	Thu, Dec 16, 1999	107.00	107.50	97.50	102.38
1910	NYSE	USM	Wed, Dec 15, 1999	104.38	107.00	104.00	106.50
1909	NYSE	USM	Tue, Dec 14, 1999	101.75	106.38	100.63	103.56
1908	NYSE	USM	Mon, Dec 13, 1999	104.50	104.50	98.75	100.25
1907	NYSE	USM	Fri, Dec 10, 1999	105.75	106.00	102.25	104.00
1906	NYSE	USM	Thu, Dec 9, 1999	107.63	108.25	104.25	104.75
1905	NYSE	USM	Wed, Dec 8, 1999	111.63	112.50	107.38	107.75
1904	NYSE	USM	Tue, Dec 7, 1999	112.25	113.50	110.88	111.00
1903	NYSE	USM	Mon, Dec 6, 1999	111.75	113.50	111.13	111.50
1902	NYSE	USM	Fri, Dec 3, 1999	111.00	115.50	109.63	110.75
1901	NYSE	USM	Thu, Dec 2, 1999	114.94	116.63	110.25	110.31
1900	NYSE	USM	Wed, Dec 1, 1999	119.13	119.13	113.50	114.44
1899	NYSE	USM	Tue, Nov 30, 1999	121.00	121.13	118.13	118.88
1898	NYSE	USM	Mon, Nov 29, 1999	117.25	125.75	116.69	120.50
1897	NYSE	USM	Fri, Nov 26, 1999	113.75	115.81	113.38	115.25
1896	NYSE	USM	Wed, Nov 24, 1999	107.25	112.75	107.25	112.75
1895	NYSE	USM	Tue, Nov 23, 1999	105.88	106.50	105.00	106.50
1894	NYSE	USM	Mon, Nov 22, 1999	104.75	105.06	102.88	104.81
1893	NYSE	USM	Fri, Nov 19, 1999	101.63	103.75	101.63	103.75
1892	NYSE	USM	Thu, Nov 18, 1999	102.50	102.94	101.38	101.50
1891	NYSE	USM	Wed, Nov 17, 1999	106.25	106.81	101.50	101.69
1890	NYSE	USM	Tue, Nov 16, 1999	106.00	106.25	103.00	105.63
1889	NYSE	USM	Mon, Nov 15, 1999	97.50	104.00	97.50	103.50
1888	NYSE	USM	Fri, Nov 12, 1999	94.75	95.50	93.44	95.38
1887	NYSE	USM	Thu, Nov 11, 1999	93.50	95.06	93.50	95.06
1886	NYSE	USM	Wed, Nov 10, 1999	92.38	93.25	92.13	93.25
1885	NYSE	USM	Tue, Nov 9, 1999	93.13	93.25	91.50	92.00
1884	NYSE	USM	Mon, Nov 8, 1999	93.31	93.38	92.75	92.94
1883	NYSE	USM	Fri, Nov 5, 1999	91.75	93.75	91.75	93.06
1882	NYSE	USM	Thu, Nov 4, 1999	91.00	91.69	90.50	91.50
1881	NYSE	USM	Wed, Nov 3, 1999	88.88	90.31	88.50	90.00
1880	NYSE	USM	Tue, Nov 2, 1999	88.63	89.50	88.25	88.69
1879	NYSE	USM	Mon, Nov 1, 1999	88.75	88.88	87.88	88.38
1878	NYSE	USM	Fri, Oct 29, 1999	87.50	88.75	87.50	88.50
1877	NYSE	USM	Thu, Oct 28, 1999	86.00	87.38	85.50	87.13
1876	NYSE	USM	Wed, Oct 27, 1999	86.00	86.13	85.38	85.50
1875	NYSE	USM	Tue, Oct 26, 1999	85.00	86.50	85.00	85.75
1874	NYSE	USM	Mon, Oct 25, 1999	87.38	87.75	85.50	85.69
1873	NYSE	USM	Fri, Oct 22, 1999	83.88	86.75	83.88	86.63
1872	NYSE	USM	Thu, Oct 21, 1999	84.56	84.56	83.13	83.25
1871	NYSE	USM	Wed, Oct 20, 1999	82.94	84.88	82.00	84.50
1870	NYSE	USM	Tue, Oct 19, 1999	82.75	84.25	82.75	82.94
1869	NYSE	USM	Mon, Oct 18, 1999	81.88	83.13	80.88	81.94
1868	NYSE	USM	Fri, Oct 15, 1999	80.50	83.06	79.50	82.00
1867	NYSE	USM	Thu, Oct 14, 1999	83.00	83.50	80.13	81.13
1866	NYSE	USM	Wed, Oct 13, 1999	83.31	83.38	81.50	82.69
1865	NYSE	USM	Tue, Oct 12, 1999	79.63	83.38	78.00	83.38
1864	NYSE	USM	Mon, Oct 11, 1999	74.75	79.69	73.88	79.56
1863	NYSE	USM	Fri, Oct 8, 1999	75.75	75.75	73.81	74.69
1862	NYSE	USM	Thu, Oct 7, 1999	76.88	77.88	74.13	75.75
1861	NYSE	USM	Wed, Oct 6, 1999	72.75	76.50	72.06	76.50
1860	NYSE	USM	Tue, Oct 5, 1999	73.00	73.13	71.38	72.50
1859	NYSE	USM	Mon, Oct 4, 1999	68.25	73.63	68.25	73.25
1858	NYSE	USM	Fri, Oct 1, 1999	68.19	68.19	66.31	67.81
1857	NYSE	USM	Thu, Sep 30, 1999	66.75	68.00	66.19	68.00
1856	NYSE	USM	Wed, Sep 29, 1999	63.25	66.88	63.25	66.50
1855	NYSE	USM	Tue, Sep 28, 1999	64.00	64.00	62.63	63.06
1854	NYSE	USM	Mon, Sep 27, 1999	62.06	64.13	61.88	63.75
1853	NYSE	USM	Fri, Sep 24, 1999	62.63	62.63	61.13	61.81
1852	NYSE	USM	Thu, Sep 23, 1999	61.06	63.19	61.00	62.38
1851	NYSE	USM	Wed, Sep 22, 1999	61.13	61.13	60.63	61.06
1850	NYSE	USM	Tue, Sep 21, 1999	62.38	62.38	61.13	61.13
1849	NYSE	USM	Mon, Sep 20, 1999	61.38	62.63	61.38	62.44
1848	NYSE	USM	Fri, Sep 17, 1999	60.00	60.75	59.81	60.69
1847	NYSE	USM	Thu, Sep 16, 1999	60.25	60.38	59.13	59.81
1846	NYSE	USM	Wed, Sep 15, 1999	59.38	60.25	59.38	60.13
1845	NYSE	USM	Tue, Sep 14, 1999	60.00	60.00	59.31	59.38
1844	NYSE	USM	Mon, Sep 13, 1999	59.81	60.38	59.63	59.88
1843	NYSE	USM	Fri, Sep 10, 1999	60.88	61.13	59.75	59.81
1842	NYSE	USM	Thu, Sep 9, 1999	59.13	60.63	59.13	60.00
1841	NYSE	USM	Wed, Sep 8, 1999	59.25	59.88	58.75	59.00
1840	NYSE	USM	Tue, Sep 7, 1999	57.50	59.50	57.50	58.44
1839	NYSE	USM	Fri, Sep 3, 1999	56.44	57.38	56.38	57.38
1838	NYSE	USM	Thu, Sep 2, 1999	57.00	57.00	56.13	56.19
1837	NYSE	USM	Wed, Sep 1, 1999	56.56	57.19	56.31	56.50
1836	NYSE	USM	Tue, Aug 31, 1999	56.25	56.63	56.25	56.31
1835	NYSE	USM	Mon, Aug 30, 1999	56.63	56.63	55.88	56.19
1834	NYSE	USM	Fri, Aug 27, 1999	56.75	57.19	56.00	56.50
1833	NYSE	USM	Thu, Aug 26, 1999	56.25	56.75	55.81	56.75
1832	NYSE	USM	Wed, Aug 25, 1999	56.00	56.25	55.75	56.25
1831	NYSE	USM	Tue, Aug 24, 1999	55.75	56.13	55.56	55.88
1830	NYSE	USM	Mon, Aug 23, 1999	55.13	55.38	54.75	55.13
1829	NYSE	USM	Fri, Aug 20, 1999	55.38	55.88	55.00	55.00
1828	NYSE	USM	Thu, Aug 19, 1999	55.50	55.50	54.00	55.38
1827	NYSE	USM	Wed, Aug 18, 1999	56.63	56.69	55.38	55.50
1826	NYSE	USM	Tue, Aug 17, 1999	55.00	56.38	55.00	56.38
1825	NYSE	USM	Mon, Aug 16, 1999	54.50	54.75	54.13	54.75
1824	NYSE	USM	Fri, Aug 13, 1999	54.13	54.63	53.88	54.63
1823	NYSE	USM	Thu, Aug 12, 1999	53.75	54.25	53.63	54.06
1822	NYSE	USM	Wed, Aug 11, 1999	53.38	53.50	52.63	53.50
1821	NYSE	USM	Tue, Aug 10, 1999	55.38	55.38	52.56	53.25
1820	NYSE	USM	Mon, Aug 9, 1999	54.81	55.50	54.31	55.38
1819	NYSE	USM	Fri, Aug 6, 1999	55.00	55.25	54.75	54.94
1818	NYSE	USM	Thu, Aug 5, 1999	53.88	54.75	53.38	54.75
1817	NYSE	USM	Wed, Aug 4, 1999	55.38	55.38	53.88	53.88
1816	NYSE	USM	Tue, Aug 3, 1999	55.88	56.00	54.75	55.38
1815	NYSE	USM	Mon, Aug 2, 1999	55.38	55.94	55.38	55.88
1814	NYSE	USM	Fri, Jul 30, 1999	55.50	55.88	55.44	55.50
1813	NYSE	USM	Thu, Jul 29, 1999	56.38	56.38	54.94	55.38
1812	NYSE	USM	Wed, Jul 28, 1999	56.88	56.88	56.00	56.13
1811	NYSE	USM	Tue, Jul 27, 1999	56.13	56.94	56.13	56.81
1810	NYSE	USM	Mon, Jul 26, 1999	57.00	57.00	56.75	56.75
1809	NYSE	USM	Fri, Jul 23, 1999	57.00	57.31	56.00	56.88
1808	NYSE	USM	Thu, Jul 22, 1999	57.69	57.88	56.63	57.25
1807	NYSE	USM	Wed, Jul 21, 1999	57.25	57.44	56.94	57.44
1806	NYSE	USM	Tue, Jul 20, 1999	56.75	58.63	56.75	56.75
1805	NYSE	USM	Mon, Jul 19, 1999	56.75	56.94	56.50	56.75
1804	NYSE	USM	Fri, Jul 16, 1999	55.88	56.50	55.44	56.50
1803	NYSE	USM	Thu, Jul 15, 1999	54.94	55.63	54.88	55.63
1802	NYSE	USM	Wed, Jul 14, 1999	55.00	55.13	54.44	54.81
1801	NYSE	USM	Tue, Jul 13, 1999	53.75	54.88	53.38	54.88
1800	NYSE	USM	Mon, Jul 12, 1999	54.13	54.13	53.50	53.75
1799	NYSE	USM	Fri, Jul 9, 1999	53.69	54.25	53.69	54.19
1798	NYSE	USM	Thu, Jul 8, 1999	54.13	54.19	53.13	53.56
1797	NYSE	USM	Wed, Jul 7, 1999	55.44	55.44	54.31	54.38
1796	NYSE	USM	Tue, Jul 6, 1999	54.75	56.00	54.75	55.50
1795	NYSE	USM	Fri, Jul 2, 1999	54.00	54.50	54.00	54.50
1794	NYSE	USM	Thu, Jul 1, 1999	53.50	54.19	53.06	54.19
1793	NYSE	USM	Wed, Jun 30, 1999	52.88	53.50	52.44	53.50
1792	NYSE	USM	Tue, Jun 29, 1999	52.19	52.75	52.19	52.75
1791	NYSE	USM	Mon, Jun 28, 1999	52.00	52.50	52.00	52.13
1790	NYSE	USM	Fri, Jun 25, 1999	51.50	51.63	51.00	51.50
1789	NYSE	USM	Thu, Jun 24, 1999	50.50	51.63	50.00	51.50
1788	NYSE	USM	Wed, Jun 23, 1999	50.31	50.31	49.63	49.88
1787	NYSE	USM	Tue, Jun 22, 1999	50.00	50.50	49.88	50.06
1786	NYSE	USM	Mon, Jun 21, 1999	49.50	50.00	49.13	50.00
1785	NYSE	USM	Fri, Jun 18, 1999	48.75	49.25	48.50	49.25
1784	NYSE	USM	Thu, Jun 17, 1999	49.50	49.50	48.63	48.75
1783	NYSE	USM	Wed, Jun 16, 1999	49.25	49.50	49.13	49.50
1782	NYSE	USM	Tue, Jun 15, 1999	48.56	49.00	48.56	49.00
1781	NYSE	USM	Mon, Jun 14, 1999	48.44	48.75	48.25	48.56
1780	NYSE	USM	Fri, Jun 11, 1999	47.25	48.50	47.25	48.44
1779	NYSE	USM	Thu, Jun 10, 1999	47.13	47.69	47.13	47.38
1778	NYSE	USM	Wed, Jun 9, 1999	47.88	48.00	47.25	47.63
1777	NYSE	USM	Tue, Jun 8, 1999	48.50	48.56	47.31	47.75
1776	NYSE	USM	Mon, Jun 7, 1999	48.94	49.00	48.50	48.50
1775	NYSE	USM	Fri, Jun 4, 1999	48.63	49.25	48.50	48.88
1774	NYSE	USM	Thu, Jun 3, 1999	49.00	49.00	48.31	48.63
1773	NYSE	USM	Wed, Jun 2, 1999	47.69	49.00	47.69	49.00
1772	NYSE	USM	Tue, Jun 1, 1999	48.25	48.25	47.56	47.69
1771	NYSE	USM	Fri, May 28, 1999	47.50	48.25	47.50	48.25
1770	NYSE	USM	Thu, May 27, 1999	47.56	47.94	47.13	47.25
1769	NYSE	USM	Wed, May 26, 1999	49.00	49.00	47.69	47.75
1768	NYSE	USM	Tue, May 25, 1999	49.06	49.25	48.63	48.88
1767	NYSE	USM	Mon, May 24, 1999	48.75	49.25	48.38	48.81
1766	NYSE	USM	Fri, May 21, 1999	49.63	49.75	48.75	48.75
1765	NYSE	USM	Thu, May 20, 1999	48.75	49.50	48.56	49.38
1764	NYSE	USM	Wed, May 19, 1999	49.44	49.44	47.50	48.75
1763	NYSE	USM	Tue, May 18, 1999	49.50	49.88	49.31	49.44
1762	NYSE	USM	Mon, May 17, 1999	49.13	49.63	49.00	49.50
1761	NYSE	USM	Fri, May 14, 1999	49.88	49.88	48.50	49.00
1760	NYSE	USM	Thu, May 13, 1999	50.25	50.25	49.75	49.75
1759	NYSE	USM	Wed, May 12, 1999	49.19	50.25	48.25	50.25
1758	NYSE	USM	Tue, May 11, 1999	49.50	49.75	49.38	49.44
1757	NYSE	USM	Mon, May 10, 1999	49.13	49.63	49.13	49.44
1756	NYSE	USM	Fri, May 7, 1999	48.75	49.06	48.75	49.00
1755	NYSE	USM	Thu, May 6, 1999	48.56	48.75	48.00	48.75
1754	NYSE	USM	Wed, May 5, 1999	48.38	49.00	48.38	48.81
1753	NYSE	USM	Tue, May 4, 1999	47.75	48.38	47.56	48.25
1752	NYSE	USM	Mon, May 3, 1999	47.69	47.75	47.50	47.75
1751	NYSE	USM	Fri, Apr 30, 1999	47.38	47.50	47.00	47.44
1750	NYSE	USM	Thu, Apr 29, 1999	47.31	47.38	47.13	47.38
1749	NYSE	USM	Wed, Apr 28, 1999	47.44	47.44	47.19	47.19
1748	NYSE	USM	Tue, Apr 27, 1999	47.25	47.50	47.13	47.44
1747	NYSE	USM	Mon, Apr 26, 1999	47.06	47.25	47.00	47.25
1746	NYSE	USM	Fri, Apr 23, 1999	46.00	47.25	46.00	47.06
1745	NYSE	USM	Thu, Apr 22, 1999	46.19	46.38	46.00	46.25
1744	NYSE	USM	Wed, Apr 21, 1999	46.00	46.19	45.94	46.19
1743	NYSE	USM	Tue, Apr 20, 1999	46.56	46.56	45.94	45.94
1742	NYSE	USM	Mon, Apr 19, 1999	46.75	47.06	46.63	46.81
1741	NYSE	USM	Fri, Apr 16, 1999	46.75	47.00	46.13	46.50
1740	NYSE	USM	Thu, Apr 15, 1999	46.00	47.63	46.00	46.81
1739	NYSE	USM	Wed, Apr 14, 1999	46.75	47.25	46.13	46.19
1738	NYSE	USM	Tue, Apr 13, 1999	46.38	47.13	46.19	46.25
1737	NYSE	USM	Mon, Apr 12, 1999	46.13	47.00	45.63	46.75
1736	NYSE	USM	Fri, Apr 9, 1999	44.88	46.25	44.88	46.00
1735	NYSE	USM	Thu, Apr 8, 1999	44.25	44.88	44.25	44.69
1734	NYSE	USM	Wed, Apr 7, 1999	43.75	44.50	43.63	44.50
1733	NYSE	USM	Tue, Apr 6, 1999	44.44	44.44	43.25	43.94
1732	NYSE	USM	Mon, Apr 5, 1999	44.44	44.50	43.94	44.31
1731	NYSE	USM	Thu, Apr 1, 1999	44.25	44.44	44.13	44.38
1730	NYSE	USM	Wed, Mar 31, 1999	44.13	44.19	43.50	44.00
1729	NYSE	USM	Tue, Mar 30, 1999	44.31	44.44	43.75	44.00
1728	NYSE	USM	Mon, Mar 29, 1999	44.50	44.63	44.13	44.19
1727	NYSE	USM	Fri, Mar 26, 1999	44.44	44.44	44.13	44.25
1726	NYSE	USM	Thu, Mar 25, 1999	44.38	44.75	44.25	44.38
1725	NYSE	USM	Wed, Mar 24, 1999	44.69	44.75	44.19	44.38
1724	NYSE	USM	Tue, Mar 23, 1999	44.75	45.00	44.13	44.56
1723	NYSE	USM	Mon, Mar 22, 1999	44.19	45.25	44.19	44.75
1722	NYSE	USM	Fri, Mar 19, 1999	43.88	44.50	43.88	44.31
1721	NYSE	USM	Thu, Mar 18, 1999	43.75	43.88	43.31	43.88
1720	NYSE	USM	Wed, Mar 17, 1999	43.63	43.63	42.88	43.63
1719	NYSE	USM	Tue, Mar 16, 1999	43.75	43.88	43.38	43.63
1718	NYSE	USM	Mon, Mar 15, 1999	43.63	43.75	43.56	43.75
1717	NYSE	USM	Fri, Mar 12, 1999	43.00	43.50	43.00	43.50
1716	NYSE	USM	Thu, Mar 11, 1999	43.25	43.25	42.94	43.00
1715	NYSE	USM	Wed, Mar 10, 1999	42.25	43.00	42.06	43.00
1714	NYSE	USM	Tue, Mar 9, 1999	42.63	42.63	41.81	42.13
1713	NYSE	USM	Mon, Mar 8, 1999	43.00	43.00	42.38	42.63
1712	NYSE	USM	Fri, Mar 5, 1999	43.00	43.38	42.75	42.94
1711	NYSE	USM	Thu, Mar 4, 1999	41.75	42.75	41.75	42.75
1710	NYSE	USM	Wed, Mar 3, 1999	42.06	42.25	41.88	41.88
1709	NYSE	USM	Tue, Mar 2, 1999	41.75	42.75	41.75	42.44
1708	NYSE	USM	Mon, Mar 1, 1999	41.88	41.88	41.44	41.50
1707	NYSE	USM	Fri, Feb 26, 1999	41.94	42.13	41.25	42.13
1706	NYSE	USM	Thu, Feb 25, 1999	42.50	42.50	41.75	41.81
1705	NYSE	USM	Wed, Feb 24, 1999	42.31	42.75	41.88	42.75
1704	NYSE	USM	Tue, Feb 23, 1999	42.50	42.56	41.88	42.25
1703	NYSE	USM	Mon, Feb 22, 1999	42.50	42.94	42.50	42.63
1702	NYSE	USM	Fri, Feb 19, 1999	42.25	42.75	42.25	42.38
1701	NYSE	USM	Thu, Feb 18, 1999	41.81	42.00	41.63	42.00
1700	NYSE	USM	Wed, Feb 17, 1999	41.75	42.00	41.19	41.56
1699	NYSE	USM	Tue, Feb 16, 1999	42.25	42.25	41.75	42.00
1698	NYSE	USM	Fri, Feb 12, 1999	42.69	42.69	41.63	42.13
1697	NYSE	USM	Thu, Feb 11, 1999	41.94	42.63	41.94	42.63
1696	NYSE	USM	Wed, Feb 10, 1999	41.56	41.81	41.56	41.69
1695	NYSE	USM	Tue, Feb 9, 1999	43.00	43.00	41.38	41.56
1694	NYSE	USM	Mon, Feb 8, 1999	43.13	43.19	42.69	43.00
1693	NYSE	USM	Fri, Feb 5, 1999	43.88	43.88	43.00	43.38
1692	NYSE	USM	Thu, Feb 4, 1999	45.13	45.13	43.63	43.88
1691	NYSE	USM	Wed, Feb 3, 1999	43.75	45.63	43.75	45.63
1690	NYSE	USM	Tue, Feb 2, 1999	44.38	44.38	43.13	43.75
1689	NYSE	USM	Mon, Feb 1, 1999	44.94	45.19	44.13	44.75
1688	NYSE	USM	Fri, Jan 29, 1999	45.00	45.00	43.69	44.94
1687	NYSE	USM	Thu, Jan 28, 1999	44.38	45.25	44.38	44.94
1686	NYSE	USM	Wed, Jan 27, 1999	44.25	44.38	43.50	44.31
1685	NYSE	USM	Tue, Jan 26, 1999	43.75	43.94	43.50	43.88
1684	NYSE	USM	Mon, Jan 25, 1999	43.25	43.81	43.00	43.75
1683	NYSE	USM	Fri, Jan 22, 1999	43.13	44.25	43.06	43.50
1682	NYSE	USM	Thu, Jan 21, 1999	44.75	44.94	43.06	43.13
1681	NYSE	USM	Wed, Jan 20, 1999	43.75	45.06	43.75	44.88
1680	NYSE	USM	Tue, Jan 19, 1999	42.00	43.25	41.94	43.25
1679	NYSE	USM	Fri, Jan 15, 1999	41.00	41.50	40.88	41.13
1678	NYSE	USM	Thu, Jan 14, 1999	41.38	41.38	40.75	40.88
1677	NYSE	USM	Wed, Jan 13, 1999	41.94	41.94	40.94	41.38
1676	NYSE	USM	Tue, Jan 12, 1999	41.88	42.19	41.63	42.00
1675	NYSE	USM	Mon, Jan 11, 1999	42.00	42.13	40.50	42.13
1674	NYSE	USM	Fri, Jan 8, 1999	39.69	41.75	39.69	41.75
1673	NYSE	USM	Thu, Jan 7, 1999	39.38	40.19	38.88	39.75
1672	NYSE	USM	Wed, Jan 6, 1999	38.75	40.00	38.75	39.38
1671	NYSE	USM	Tue, Jan 5, 1999	37.13	38.31	37.00	38.31
1670	NYSE	USM	Mon, Jan 4, 1999	38.38	38.75	37.13	37.25
1669	NYSE	USM	Thu, Dec 31, 1998	37.38	38.25	37.06	38.00
1668	NYSE	USM	Wed, Dec 30, 1998	38.00	38.13	37.63	37.69
1667	NYSE	USM	Tue, Dec 29, 1998	37.56	38.25	37.56	38.06
1666	NYSE	USM	Mon, Dec 28, 1998	37.75	38.00	37.56	37.81
1665	NYSE	USM	Thu, Dec 24, 1998	37.25	37.94	37.19	37.88
1664	NYSE	USM	Wed, Dec 23, 1998	37.44	38.00	37.25	37.38
1663	NYSE	USM	Tue, Dec 22, 1998	37.50	37.75	36.88	37.56
1662	NYSE	USM	Mon, Dec 21, 1998	37.63	37.63	36.00	37.25
1661	NYSE	USM	Fri, Dec 18, 1998	39.88	39.94	37.13	37.25
1660	NYSE	USM	Thu, Dec 17, 1998	40.44	40.44	39.94	39.94
1659	NYSE	USM	Wed, Dec 16, 1998	39.56	40.50	39.38	40.44
1658	NYSE	USM	Tue, Dec 15, 1998	40.38	40.38	39.50	39.50
1657	NYSE	USM	Mon, Dec 14, 1998	40.63	40.63	40.50	40.50
1656	NYSE	USM	Fri, Dec 11, 1998	40.13	41.00	40.13	40.50
1655	NYSE	USM	Thu, Dec 10, 1998	40.06	40.75	40.06	40.25
1654	NYSE	USM	Wed, Dec 9, 1998	39.44	39.75	39.25	39.69
1653	NYSE	USM	Tue, Dec 8, 1998	39.44	39.63	39.13	39.56
1652	NYSE	USM	Mon, Dec 7, 1998	39.25	40.00	39.00	39.44
1651	NYSE	USM	Fri, Dec 4, 1998	38.50	39.38	38.50	39.00
1650	NYSE	USM	Thu, Dec 3, 1998	37.44	38.38	37.38	38.38
1649	NYSE	USM	Wed, Dec 2, 1998	38.06	38.06	37.38	37.50
1648	NYSE	USM	Tue, Dec 1, 1998	37.75	37.94	37.63	37.94
1647	NYSE	USM	Mon, Nov 30, 1998	37.25	38.38	37.25	37.69
1646	NYSE	USM	Fri, Nov 27, 1998	36.75	37.13	36.75	37.13
1645	NYSE	USM	Wed, Nov 25, 1998	37.25	37.25	36.50	36.75
1644	NYSE	USM	Tue, Nov 24, 1998	36.88	37.06	36.75	37.00
1643	NYSE	USM	Mon, Nov 23, 1998	36.63	36.88	36.56	36.81
1642	NYSE	USM	Fri, Nov 20, 1998	36.50	36.63	36.50	36.63
1641	NYSE	USM	Thu, Nov 19, 1998	36.13	36.44	36.13	36.38
1640	NYSE	USM	Wed, Nov 18, 1998	36.63	36.75	36.25	36.25
1639	NYSE	USM	Tue, Nov 17, 1998	36.88	37.00	36.25	36.75
1638	NYSE	USM	Mon, Nov 16, 1998	37.25	37.25	36.81	37.00
1637	NYSE	USM	Fri, Nov 13, 1998	37.44	37.44	37.19	37.25
1636	NYSE	USM	Thu, Nov 12, 1998	37.06	37.50	36.63	37.31
1635	NYSE	USM	Wed, Nov 11, 1998	37.25	37.94	37.06	37.06
1634	NYSE	USM	Tue, Nov 10, 1998	36.63	37.31	36.63	37.19
1633	NYSE	USM	Mon, Nov 9, 1998	37.13	37.13	36.88	36.88
1632	NYSE	USM	Fri, Nov 6, 1998	37.00	37.13	36.63	37.13
1631	NYSE	USM	Thu, Nov 5, 1998	37.38	37.38	37.00	37.00
1630	NYSE	USM	Wed, Nov 4, 1998	36.75	37.25	36.75	37.13
1629	NYSE	USM	Tue, Nov 3, 1998	37.00	37.00	36.69	36.69
1628	NYSE	USM	Mon, Nov 2, 1998	36.75	37.00	36.63	37.00
1627	NYSE	USM	Fri, Oct 30, 1998	36.63	37.00	36.63	36.63
1626	NYSE	USM	Thu, Oct 29, 1998	36.25	36.75	36.19	36.50
1625	NYSE	USM	Wed, Oct 28, 1998	36.50	36.88	36.00	36.13
1624	NYSE	USM	Tue, Oct 27, 1998	36.19	36.50	36.00	36.50
1623	NYSE	USM	Mon, Oct 26, 1998	35.88	36.25	35.75	36.19
1622	NYSE	USM	Fri, Oct 23, 1998	35.00	35.88	34.88	35.63
1621	NYSE	USM	Thu, Oct 22, 1998	35.25	35.25	34.81	35.00
1620	NYSE	USM	Wed, Oct 21, 1998	35.50	35.50	35.00	35.25
1619	NYSE	USM	Tue, Oct 20, 1998	34.00	35.75	34.00	35.25
1618	NYSE	USM	Mon, Oct 19, 1998	33.38	34.13	33.38	34.00
1617	NYSE	USM	Fri, Oct 16, 1998	33.19	33.44	33.06	33.44
1616	NYSE	USM	Thu, Oct 15, 1998	32.00	33.50	32.00	33.31
1615	NYSE	USM	Wed, Oct 14, 1998	31.63	31.75	31.38	31.56
1614	NYSE	USM	Tue, Oct 13, 1998	31.75	31.75	31.44	31.63
1613	NYSE	USM	Mon, Oct 12, 1998	30.81	31.75	30.81	31.75
1612	NYSE	USM	Fri, Oct 9, 1998	29.88	30.69	29.88	30.56
1611	NYSE	USM	Thu, Oct 8, 1998	30.56	30.56	29.06	29.88
1610	NYSE	USM	Wed, Oct 7, 1998	30.94	31.13	30.75	30.81
1609	NYSE	USM	Tue, Oct 6, 1998	30.56	31.25	30.56	30.94
1608	NYSE	USM	Mon, Oct 5, 1998	30.31	30.44	29.56	30.31
1607	NYSE	USM	Fri, Oct 2, 1998	28.63	30.06	28.63	30.06
1606	NYSE	USM	Thu, Oct 1, 1998	29.63	29.63	28.88	29.13
1605	NYSE	USM	Wed, Sep 30, 1998	30.00	30.25	29.13	29.81
1604	NYSE	USM	Tue, Sep 29, 1998	28.75	29.75	28.75	29.75
1603	NYSE	USM	Mon, Sep 28, 1998	28.38	29.50	28.25	29.25
1602	NYSE	USM	Fri, Sep 25, 1998	28.44	28.50	28.06	28.13
1601	NYSE	USM	Thu, Sep 24, 1998	28.19	29.00	28.13	28.38
1600	NYSE	USM	Wed, Sep 23, 1998	28.38	28.44	28.13	28.25
1599	NYSE	USM	Tue, Sep 22, 1998	28.00	28.31	28.00	28.13
1598	NYSE	USM	Mon, Sep 21, 1998	28.88	28.88	28.06	28.13
1597	NYSE	USM	Fri, Sep 18, 1998	29.00	29.69	28.56	29.00
1596	NYSE	USM	Thu, Sep 17, 1998	29.50	29.50	28.94	29.06
1595	NYSE	USM	Wed, Sep 16, 1998	29.88	29.88	29.38	29.75
1594	NYSE	USM	Tue, Sep 15, 1998	29.38	29.75	29.38	29.75
1593	NYSE	USM	Mon, Sep 14, 1998	28.50	29.38	28.50	29.25
1592	NYSE	USM	Fri, Sep 11, 1998	28.25	28.94	28.00	28.63
1591	NYSE	USM	Thu, Sep 10, 1998	28.75	28.75	27.69	28.31
1590	NYSE	USM	Wed, Sep 9, 1998	29.75	29.75	28.75	29.00
1589	NYSE	USM	Tue, Sep 8, 1998	29.25	30.00	29.25	30.00
1588	NYSE	USM	Fri, Sep 4, 1998	29.13	29.19	28.75	29.00
1587	NYSE	USM	Thu, Sep 3, 1998	29.56	29.81	29.25	29.38
1586	NYSE	USM	Wed, Sep 2, 1998	29.50	30.00	29.25	29.69
1585	NYSE	USM	Tue, Sep 1, 1998	28.50	29.44	28.38	29.25
1584	NYSE	USM	Mon, Aug 31, 1998	29.75	29.75	28.00	28.44
1583	NYSE	USM	Fri, Aug 28, 1998	29.75	30.13	29.56	29.56
1582	NYSE	USM	Thu, Aug 27, 1998	29.81	30.00	29.63	29.75
1581	NYSE	USM	Wed, Aug 26, 1998	30.69	30.69	29.88	30.25
1580	NYSE	USM	Tue, Aug 25, 1998	30.75	31.38	30.69	30.69
1579	NYSE	USM	Mon, Aug 24, 1998	31.25	31.25	30.63	30.69
1578	NYSE	USM	Fri, Aug 21, 1998	31.13	31.13	30.25	31.00
1577	NYSE	USM	Thu, Aug 20, 1998	31.75	31.75	31.25	31.25
1576	NYSE	USM	Wed, Aug 19, 1998	31.88	31.88	31.25	31.50
1575	NYSE	USM	Tue, Aug 18, 1998	31.31	32.38	31.31	31.88
1574	NYSE	USM	Mon, Aug 17, 1998	31.13	31.38	30.88	31.38
1573	NYSE	USM	Fri, Aug 14, 1998	31.00	31.06	31.00	31.00
1572	NYSE	USM	Thu, Aug 13, 1998	31.00	31.13	31.00	31.13
1571	NYSE	USM	Wed, Aug 12, 1998	30.50	31.38	30.50	31.00
1570	NYSE	USM	Tue, Aug 11, 1998	32.19	32.19	30.25	30.25
1569	NYSE	USM	Mon, Aug 10, 1998	32.56	32.56	32.00	32.31
1568	NYSE	USM	Fri, Aug 7, 1998	31.81	32.94	31.75	32.69
1567	NYSE	USM	Thu, Aug 6, 1998	31.25	31.88	31.19	31.81
1566	NYSE	USM	Wed, Aug 5, 1998	31.06	31.63	30.84	31.44
1565	NYSE	USM	Tue, Aug 4, 1998	32.06	32.19	31.00	31.06
1564	NYSE	USM	Mon, Aug 3, 1998	32.25	32.25	32.00	32.00
1563	NYSE	USM	Fri, Jul 31, 1998	32.94	32.94	32.50	32.50
1562	NYSE	USM	Thu, Jul 30, 1998	32.63	33.06	32.63	33.06
1561	NYSE	USM	Wed, Jul 29, 1998	32.00	33.13	32.00	32.44
1560	NYSE	USM	Tue, Jul 28, 1998	32.75	32.75	32.00	32.06
1559	NYSE	USM	Mon, Jul 27, 1998	32.81	32.88	32.63	32.69
1558	NYSE	USM	Fri, Jul 24, 1998	33.25	33.50	33.06	33.06
1557	NYSE	USM	Thu, Jul 23, 1998	33.81	33.94	33.19	33.25
1556	NYSE	USM	Wed, Jul 22, 1998	33.88	34.00	33.50	33.81
1555	NYSE	USM	Tue, Jul 21, 1998	34.13	34.25	34.00	34.13
1554	NYSE	USM	Mon, Jul 20, 1998	34.44	34.44	34.25	34.25
1553	NYSE	USM	Fri, Jul 17, 1998	34.06	34.44	34.06	34.19
1552	NYSE	USM	Thu, Jul 16, 1998	34.63	34.75	34.06	34.06
1551	NYSE	USM	Wed, Jul 15, 1998	33.75	34.94	33.00	34.63
1550	NYSE	USM	Tue, Jul 14, 1998	32.13	34.25	32.00	34.25
1549	NYSE	USM	Mon, Jul 13, 1998	32.56	32.56	32.00	32.19
1548	NYSE	USM	Fri, Jul 10, 1998	31.94	32.63	31.94	32.56
1547	NYSE	USM	Thu, Jul 9, 1998	31.88	32.13	31.88	31.94
1546	NYSE	USM	Wed, Jul 8, 1998	31.25	32.00	31.25	31.63
1545	NYSE	USM	Tue, Jul 7, 1998	30.69	31.38	30.63	31.25
1544	NYSE	USM	Mon, Jul 6, 1998	30.25	30.75	30.19	30.56
1543	NYSE	USM	Thu, Jul 2, 1998	30.25	30.75	30.06	30.13
1542	NYSE	USM	Wed, Jul 1, 1998	30.50	30.50	29.88	29.94
1541	NYSE	USM	Tue, Jun 30, 1998	29.25	30.75	29.25	30.75
1540	NYSE	USM	Mon, Jun 29, 1998	29.25	29.44	29.13	29.19
1539	NYSE	USM	Fri, Jun 26, 1998	29.38	29.38	29.19	29.19
1538	NYSE	USM	Thu, Jun 25, 1998	29.63	29.88	29.13	29.38
1537	NYSE	USM	Wed, Jun 24, 1998	29.75	30.00	29.13	29.44
1536	NYSE	USM	Tue, Jun 23, 1998	29.75	30.00	29.69	29.75
1535	NYSE	USM	Mon, Jun 22, 1998	29.25	29.88	29.25	29.63
1534	NYSE	USM	Fri, Jun 19, 1998	28.75	29.13	28.63	29.13
1533	NYSE	USM	Thu, Jun 18, 1998	29.00	29.03	28.44	28.75
1532	NYSE	USM	Wed, Jun 17, 1998	29.13	29.38	29.06	29.13
1531	NYSE	USM	Tue, Jun 16, 1998	29.50	29.56	29.00	29.00
1530	NYSE	USM	Mon, Jun 15, 1998	30.00	30.00	29.63	29.63
1529	NYSE	USM	Fri, Jun 12, 1998	29.63	30.38	29.63	30.25
1528	NYSE	USM	Thu, Jun 11, 1998	30.63	30.63	29.69	29.88
1527	NYSE	USM	Wed, Jun 10, 1998	31.06	31.06	30.38	30.50
1526	NYSE	USM	Tue, Jun 9, 1998	31.25	31.25	31.06	31.13
1525	NYSE	USM	Mon, Jun 8, 1998	31.13	31.38	31.00	31.38
1524	NYSE	USM	Fri, Jun 5, 1998	30.63	31.19	30.63	31.13
1523	NYSE	USM	Thu, Jun 4, 1998	31.00	31.00	30.50	30.75
1522	NYSE	USM	Wed, Jun 3, 1998	30.38	30.75	30.38	30.75
1521	NYSE	USM	Tue, Jun 2, 1998	30.56	30.56	30.13	30.38
1520	NYSE	USM	Mon, Jun 1, 1998	30.63	30.63	30.50	30.56
1519	NYSE	USM	Fri, May 29, 1998	30.88	30.88	30.50	30.69
1518	NYSE	USM	Thu, May 28, 1998	30.94	30.94	30.69	30.81
1517	NYSE	USM	Wed, May 27, 1998	31.06	31.06	30.63	30.94
1516	NYSE	USM	Tue, May 26, 1998	31.63	31.63	31.00	31.06
1515	NYSE	USM	Fri, May 22, 1998	32.00	32.00	31.75	31.75
1514	NYSE	USM	Thu, May 21, 1998	31.44	31.88	31.44	31.88
1513	NYSE	USM	Wed, May 20, 1998	32.00	32.00	31.63	31.69
1512	NYSE	USM	Tue, May 19, 1998	32.50	32.63	31.94	31.94
1511	NYSE	USM	Mon, May 18, 1998	32.38	32.56	32.25	32.50
1510	NYSE	USM	Fri, May 15, 1998	32.94	33.00	32.25	32.25
1509	NYSE	USM	Thu, May 14, 1998	32.88	33.13	32.88	33.06
1508	NYSE	USM	Wed, May 13, 1998	33.06	33.13	32.75	32.88
1507	NYSE	USM	Tue, May 12, 1998	33.19	33.25	33.00	33.13
1506	NYSE	USM	Mon, May 11, 1998	33.50	33.88	33.38	33.44
1505	NYSE	USM	Fri, May 8, 1998	32.75	33.63	32.75	33.63
1504	NYSE	USM	Thu, May 7, 1998	33.50	33.50	32.94	33.00
1503	NYSE	USM	Wed, May 6, 1998	33.75	33.75	33.06	33.50
1502	NYSE	USM	Tue, May 5, 1998	33.88	33.88	33.00	33.75
1501	NYSE	USM	Mon, May 4, 1998	33.63	34.13	33.50	33.88
1500	NYSE	USM	Fri, May 1, 1998	32.75	34.13	32.63	33.88
1499	NYSE	USM	Thu, Apr 30, 1998	32.31	32.75	32.25	32.75
1498	NYSE	USM	Wed, Apr 29, 1998	32.63	32.63	31.94	32.19
1497	NYSE	USM	Tue, Apr 28, 1998	32.50	32.88	32.25	32.69
1496	NYSE	USM	Mon, Apr 27, 1998	33.13	33.25	32.38	32.50
1495	NYSE	USM	Fri, Apr 24, 1998	33.81	34.13	33.19	33.31
1494	NYSE	USM	Thu, Apr 23, 1998	33.50	34.00	33.25	33.94
1493	NYSE	USM	Wed, Apr 22, 1998	33.75	34.00	33.56	33.75
1492	NYSE	USM	Tue, Apr 21, 1998	33.50	34.13	33.13	33.75
1491	NYSE	USM	Mon, Apr 20, 1998	34.25	34.25	33.63	33.75
1490	NYSE	USM	Fri, Apr 17, 1998	33.56	34.00	33.31	34.00
1489	NYSE	USM	Thu, Apr 16, 1998	33.00	33.50	32.94	33.44
1488	NYSE	USM	Wed, Apr 15, 1998	32.56	32.81	32.00	32.63
1487	NYSE	USM	Tue, Apr 14, 1998	32.75	32.75	32.44	32.56
1486	NYSE	USM	Mon, Apr 13, 1998	33.38	33.50	32.75	32.88
1485	NYSE	USM	Thu, Apr 9, 1998	33.38	33.63	33.19	33.63
1484	NYSE	USM	Wed, Apr 8, 1998	34.00	34.00	33.25	33.38
1483	NYSE	USM	Tue, Apr 7, 1998	33.00	34.00	33.00	34.00
1482	NYSE	USM	Mon, Apr 6, 1998	33.25	33.50	32.75	33.00
1481	NYSE	USM	Fri, Apr 3, 1998	33.00	33.19	32.56	33.19
1480	NYSE	USM	Thu, Apr 2, 1998	33.50	33.50	32.38	33.13
1479	NYSE	USM	Wed, Apr 1, 1998	33.69	33.81	33.31	33.50
1478	NYSE	USM	Tue, Mar 31, 1998	33.06	33.94	33.06	33.94
1477	NYSE	USM	Mon, Mar 30, 1998	33.56	33.56	33.00	33.13
1476	NYSE	USM	Fri, Mar 27, 1998	33.50	33.63	33.44	33.56
1475	NYSE	USM	Thu, Mar 26, 1998	33.00	33.38	33.00	33.38
1474	NYSE	USM	Wed, Mar 25, 1998	34.00	34.00	33.13	33.13
1473	NYSE	USM	Tue, Mar 24, 1998	33.81	34.00	33.81	34.00
1472	NYSE	USM	Mon, Mar 23, 1998	33.63	34.00	33.25	33.94
1471	NYSE	USM	Fri, Mar 20, 1998	33.38	33.75	33.25	33.56
1470	NYSE	USM	Thu, Mar 19, 1998	33.63	33.63	33.13	33.38
1469	NYSE	USM	Wed, Mar 18, 1998	33.50	33.69	33.25	33.56
1468	NYSE	USM	Tue, Mar 17, 1998	33.44	33.44	32.63	33.13
1467	NYSE	USM	Mon, Mar 16, 1998	33.69	33.88	33.00	33.19
1466	NYSE	USM	Fri, Mar 13, 1998	32.38	34.75	32.38	33.94
1465	NYSE	USM	Thu, Mar 12, 1998	31.88	32.69	31.75	32.19
1464	NYSE	USM	Wed, Mar 11, 1998	31.19	31.88	31.19	31.88
1463	NYSE	USM	Tue, Mar 10, 1998	31.38	31.63	31.31	31.31
1462	NYSE	USM	Mon, Mar 9, 1998	31.00	31.69	31.00	31.13
1461	NYSE	USM	Fri, Mar 6, 1998	30.81	31.25	30.81	31.25
1460	NYSE	USM	Thu, Mar 5, 1998	30.50	30.69	30.38	30.56
1459	NYSE	USM	Wed, Mar 4, 1998	31.06	31.19	30.50	30.56
1458	NYSE	USM	Tue, Mar 3, 1998	30.75	31.19	30.69	31.19
1457	NYSE	USM	Mon, Mar 2, 1998	30.13	31.25	30.13	31.00
1456	NYSE	USM	Fri, Feb 27, 1998	29.81	30.19	29.69	30.13
1455	NYSE	USM	Thu, Feb 26, 1998	28.56	30.06	28.56	30.06
1454	NYSE	USM	Wed, Feb 25, 1998	28.38	28.88	28.25	28.81
1453	NYSE	USM	Tue, Feb 24, 1998	28.75	28.75	28.19	28.44
1452	NYSE	USM	Mon, Feb 23, 1998	28.94	29.25	28.63	28.69
1451	NYSE	USM	Fri, Feb 20, 1998	29.13	29.25	29.00	29.25
1450	NYSE	USM	Thu, Feb 19, 1998	28.94	29.00	28.50	29.00
1449	NYSE	USM	Wed, Feb 18, 1998	29.06	29.06	28.81	28.81
1448	NYSE	USM	Tue, Feb 17, 1998	28.94	29.19	28.88	29.19
1447	NYSE	USM	Fri, Feb 13, 1998	28.69	28.94	28.69	28.88
1446	NYSE	USM	Thu, Feb 12, 1998	28.94	28.94	28.56	28.56
1445	NYSE	USM	Wed, Feb 11, 1998	28.63	28.94	28.63	28.94
1444	NYSE	USM	Tue, Feb 10, 1998	28.19	28.69	28.06	28.69
1443	NYSE	USM	Mon, Feb 9, 1998	28.94	29.00	28.06	28.06
1442	NYSE	USM	Fri, Feb 6, 1998	28.81	28.94	28.81	28.94
1441	NYSE	USM	Thu, Feb 5, 1998	28.81	28.88	28.81	28.81
1440	NYSE	USM	Wed, Feb 4, 1998	28.75	29.38	28.75	28.81
1439	NYSE	USM	Tue, Feb 3, 1998	29.25	29.31	29.00	29.00
1438	NYSE	USM	Mon, Feb 2, 1998	29.06	29.25	29.06	29.25
1437	NYSE	USM	Fri, Jan 30, 1998	28.75	29.00	28.63	28.81
1436	NYSE	USM	Thu, Jan 29, 1998	29.00	29.25	28.63	28.63
1435	NYSE	USM	Wed, Jan 28, 1998	29.88	30.13	28.81	28.81
1434	NYSE	USM	Tue, Jan 27, 1998	29.50	29.75	29.38	29.63
1433	NYSE	USM	Mon, Jan 26, 1998	29.88	29.88	29.50	29.56
1432	NYSE	USM	Fri, Jan 23, 1998	29.88	29.88	29.63	29.63
1431	NYSE	USM	Thu, Jan 22, 1998	29.50	30.00	29.50	29.88
1430	NYSE	USM	Wed, Jan 21, 1998	29.56	30.00	29.56	29.88
1429	NYSE	USM	Tue, Jan 20, 1998	29.63	30.00	29.63	29.69
1428	NYSE	USM	Fri, Jan 16, 1998	29.50	30.25	29.50	30.13
1427	NYSE	USM	Thu, Jan 15, 1998	29.63	29.75	29.50	29.56
1426	NYSE	USM	Wed, Jan 14, 1998	29.63	29.75	29.25	29.75
1425	NYSE	USM	Tue, Jan 13, 1998	29.13	29.69	29.13	29.69
1424	NYSE	USM	Mon, Jan 12, 1998	29.94	29.94	29.38	29.38
1423	NYSE	USM	Fri, Jan 9, 1998	30.06	30.13	29.75	29.81
1422	NYSE	USM	Thu, Jan 8, 1998	30.06	30.25	30.06	30.13
1421	NYSE	USM	Wed, Jan 7, 1998	30.00	30.38	29.88	30.38
1420	NYSE	USM	Tue, Jan 6, 1998	30.50	30.63	30.00	30.00
1419	NYSE	USM	Mon, Jan 5, 1998	30.75	30.75	30.44	30.75
1418	NYSE	USM	Fri, Jan 2, 1998	30.75	30.75	30.44	30.50
1417	NYSE	USM	Wed, Dec 31, 1997	31.50	31.50	30.38	31.00
1416	NYSE	USM	Tue, Dec 30, 1997	30.75	31.50	30.38	31.50
1415	NYSE	USM	Mon, Dec 29, 1997	30.56	30.75	30.56	30.75
1414	NYSE	USM	Fri, Dec 26, 1997	30.31	30.69	30.31	30.31
1413	NYSE	USM	Wed, Dec 24, 1997	30.25	30.63	30.13	30.50
1412	NYSE	USM	Tue, Dec 23, 1997	29.75	30.56	29.38	30.38
1411	NYSE	USM	Mon, Dec 22, 1997	30.63	31.50	30.00	30.00
1410	NYSE	USM	Fri, Dec 19, 1997	32.75	32.75	31.38	31.38
1409	NYSE	USM	Thu, Dec 18, 1997	34.00	34.00	32.69	32.75
1408	NYSE	USM	Wed, Dec 17, 1997	33.00	33.00	32.75	33.00
1407	NYSE	USM	Tue, Dec 16, 1997	33.31	33.31	33.00	33.06
1406	NYSE	USM	Mon, Dec 15, 1997	32.25	33.38	32.13	33.19
1405	NYSE	USM	Fri, Dec 12, 1997	32.13	32.88	32.13	32.50
1404	NYSE	USM	Thu, Dec 11, 1997	32.88	32.88	32.25	32.25
1403	NYSE	USM	Wed, Dec 10, 1997	33.00	33.00	32.75	32.88
1402	NYSE	USM	Tue, Dec 9, 1997	33.38	33.38	33.13	33.13
1401	NYSE	USM	Mon, Dec 8, 1997	33.75	33.75	33.25	33.38
1400	NYSE	USM	Fri, Dec 5, 1997	33.50	33.63	33.50	33.63
1399	NYSE	USM	Thu, Dec 4, 1997	33.88	33.88	33.50	33.56
1398	NYSE	USM	Wed, Dec 3, 1997	33.63	34.00	33.50	33.81
1397	NYSE	USM	Tue, Dec 2, 1997	34.00	34.06	33.25	33.44
1396	NYSE	USM	Mon, Dec 1, 1997	33.13	34.00	32.88	33.75
1395	NYSE	USM	Fri, Nov 28, 1997	32.38	32.75	32.38	32.75
1394	NYSE	USM	Wed, Nov 26, 1997	32.13	32.63	32.13	32.63
1393	NYSE	USM	Tue, Nov 25, 1997	31.38	32.13	31.38	32.00
1392	NYSE	USM	Mon, Nov 24, 1997	32.13	32.13	31.25	31.25
1391	NYSE	USM	Fri, Nov 21, 1997	32.50	32.50	31.88	32.25
1390	NYSE	USM	Thu, Nov 20, 1997	32.56	32.88	32.56	32.63
1389	NYSE	USM	Wed, Nov 19, 1997	32.63	32.81	32.50	32.81
1388	NYSE	USM	Tue, Nov 18, 1997	32.75	32.81	32.44	32.63
1387	NYSE	USM	Mon, Nov 17, 1997	32.75	32.94	32.75	32.75
1386	NYSE	USM	Fri, Nov 14, 1997	31.88	32.38	31.88	32.25
1385	NYSE	USM	Thu, Nov 13, 1997	32.25	32.25	31.31	32.13
1384	NYSE	USM	Wed, Nov 12, 1997	31.44	32.38	31.44	32.25
1383	NYSE	USM	Tue, Nov 11, 1997	32.00	32.00	31.50	31.69
1382	NYSE	USM	Mon, Nov 10, 1997	31.50	32.00	31.50	32.00
1381	NYSE	USM	Fri, Nov 7, 1997	31.63	31.63	30.44	31.50
1380	NYSE	USM	Thu, Nov 6, 1997	32.88	32.88	31.75	31.88
1379	NYSE	USM	Wed, Nov 5, 1997	33.00	33.00	32.75	32.88
1378	NYSE	USM	Tue, Nov 4, 1997	32.25	33.00	32.13	33.00
1377	NYSE	USM	Mon, Nov 3, 1997	32.50	32.50	32.25	32.25
1376	NYSE	USM	Fri, Oct 31, 1997	32.25	32.50	32.25	32.50
1375	NYSE	USM	Thu, Oct 30, 1997	32.88	32.88	32.00	32.25
1374	NYSE	USM	Wed, Oct 29, 1997	32.63	33.19	32.63	33.13
1373	NYSE	USM	Tue, Oct 28, 1997	32.00	33.13	31.25	32.88
1372	NYSE	USM	Mon, Oct 27, 1997	33.81	33.81	32.50	32.63
1371	NYSE	USM	Fri, Oct 24, 1997	34.00	34.25	33.38	33.81
1370	NYSE	USM	Thu, Oct 23, 1997	34.81	34.81	33.94	34.00
1369	NYSE	USM	Wed, Oct 22, 1997	34.88	34.88	34.81	34.88
1368	NYSE	USM	Tue, Oct 21, 1997	34.94	34.94	34.75	34.88
1367	NYSE	USM	Mon, Oct 20, 1997	34.94	35.00	34.69	34.94
1366	NYSE	USM	Fri, Oct 17, 1997	35.00	35.00	34.25	34.81
1365	NYSE	USM	Thu, Oct 16, 1997	35.50	35.56	35.19	35.25
1364	NYSE	USM	Wed, Oct 15, 1997	34.94	35.75	34.94	35.50
1363	NYSE	USM	Tue, Oct 14, 1997	34.63	35.19	34.38	35.19
1362	NYSE	USM	Mon, Oct 13, 1997	35.31	35.31	33.50	34.69
1361	NYSE	USM	Fri, Oct 10, 1997	35.81	35.81	35.06	35.06
1360	NYSE	USM	Thu, Oct 9, 1997	35.75	36.00	35.75	35.81
1359	NYSE	USM	Wed, Oct 8, 1997	36.31	36.50	35.75	36.00
1358	NYSE	USM	Tue, Oct 7, 1997	36.63	36.69	36.50	36.56
1357	NYSE	USM	Mon, Oct 6, 1997	36.31	36.75	36.31	36.63
1356	NYSE	USM	Fri, Oct 3, 1997	36.25	36.75	36.25	36.31
1355	NYSE	USM	Thu, Oct 2, 1997	36.13	36.44	35.75	36.19
1354	NYSE	USM	Wed, Oct 1, 1997	36.75	36.81	35.75	36.00
1353	NYSE	USM	Tue, Sep 30, 1997	35.25	36.88	35.25	36.88
1352	NYSE	USM	Mon, Sep 29, 1997	35.19	35.63	35.19	35.50
1351	NYSE	USM	Fri, Sep 26, 1997	34.75	35.19	34.75	35.19
1350	NYSE	USM	Thu, Sep 25, 1997	34.50	35.00	34.00	34.50
1349	NYSE	USM	Wed, Sep 24, 1997	33.38	34.50	33.38	34.50
1348	NYSE	USM	Tue, Sep 23, 1997	34.00	34.00	33.38	33.75
1347	NYSE	USM	Mon, Sep 22, 1997	33.13	34.06	33.13	34.00
1346	NYSE	USM	Fri, Sep 19, 1997	33.31	33.50	33.25	33.25
1345	NYSE	USM	Thu, Sep 18, 1997	32.94	33.50	32.88	33.44
1344	NYSE	USM	Wed, Sep 17, 1997	33.75	33.81	33.19	33.19
1343	NYSE	USM	Tue, Sep 16, 1997	33.00	33.56	32.88	33.50
1342	NYSE	USM	Mon, Sep 15, 1997	33.00	33.25	32.88	33.00
1341	NYSE	USM	Fri, Sep 12, 1997	32.13	32.63	31.88	32.50
1340	NYSE	USM	Thu, Sep 11, 1997	32.00	32.06	31.88	32.06
1339	NYSE	USM	Wed, Sep 10, 1997	32.00	32.13	31.81	31.81
1338	NYSE	USM	Tue, Sep 9, 1997	32.00	32.00	31.69	31.81
1337	NYSE	USM	Mon, Sep 8, 1997	31.44	31.75	31.19	31.75
1336	NYSE	USM	Fri, Sep 5, 1997	30.75	31.31	30.75	31.25
1335	NYSE	USM	Thu, Sep 4, 1997	30.88	30.88	30.50	30.50
1334	NYSE	USM	Wed, Sep 3, 1997	30.69	30.81	30.50	30.81
1333	NYSE	USM	Tue, Sep 2, 1997	30.38	30.69	30.25	30.69
1332	NYSE	USM	Fri, Aug 29, 1997	30.38	30.44	30.13	30.25
1331	NYSE	USM	Thu, Aug 28, 1997	30.75	30.75	30.50	30.50
1330	NYSE	USM	Wed, Aug 27, 1997	30.75	30.88	30.56	30.75
1329	NYSE	USM	Tue, Aug 26, 1997	30.75	30.88	30.63	30.81
1328	NYSE	USM	Mon, Aug 25, 1997	30.88	30.88	30.63	30.69
1327	NYSE	USM	Fri, Aug 22, 1997	30.81	30.81	30.50	30.63
1326	NYSE	USM	Thu, Aug 21, 1997	30.69	31.00	30.63	30.88
1325	NYSE	USM	Wed, Aug 20, 1997	30.25	30.75	30.25	30.63
1324	NYSE	USM	Tue, Aug 19, 1997	29.94	30.38	29.88	30.19
1323	NYSE	USM	Mon, Aug 18, 1997	30.19	30.25	29.81	29.88
1322	NYSE	USM	Fri, Aug 15, 1997	30.75	30.75	30.06	30.19
1321	NYSE	USM	Thu, Aug 14, 1997	30.69	30.69	30.50	30.56
1320	NYSE	USM	Wed, Aug 13, 1997	30.88	30.88	30.50	30.56
1319	NYSE	USM	Tue, Aug 12, 1997	30.94	30.94	30.75	30.88
1318	NYSE	USM	Mon, Aug 11, 1997	31.00	31.00	30.75	30.81
1317	NYSE	USM	Fri, Aug 8, 1997	30.63	30.88	30.25	30.88
1316	NYSE	USM	Thu, Aug 7, 1997	31.38	31.50	30.88	30.88
1315	NYSE	USM	Wed, Aug 6, 1997	30.88	31.38	30.88	31.38
1314	NYSE	USM	Tue, Aug 5, 1997	31.25	31.25	31.00	31.13
1313	NYSE	USM	Mon, Aug 4, 1997	30.69	31.00	30.56	31.00
1312	NYSE	USM	Fri, Aug 1, 1997	31.13	31.31	30.56	30.63
1311	NYSE	USM	Thu, Jul 31, 1997	30.38	31.00	30.31	31.00
1310	NYSE	USM	Wed, Jul 30, 1997	31.00	31.00	30.50	30.50
1309	NYSE	USM	Tue, Jul 29, 1997	30.81	30.88	30.69	30.88
1308	NYSE	USM	Mon, Jul 28, 1997	30.50	30.75	30.44	30.69
1307	NYSE	USM	Fri, Jul 25, 1997	30.44	30.44	30.38	30.44
1306	NYSE	USM	Thu, Jul 24, 1997	30.25	30.25	30.13	30.19
1305	NYSE	USM	Wed, Jul 23, 1997	30.13	30.25	30.13	30.19
1304	NYSE	USM	Tue, Jul 22, 1997	29.88	30.06	29.88	30.06
1303	NYSE	USM	Mon, Jul 21, 1997	30.00	30.06	29.88	30.00
1302	NYSE	USM	Fri, Jul 18, 1997	30.00	30.00	29.88	30.00
1301	NYSE	USM	Thu, Jul 17, 1997	29.94	30.13	29.56	30.00
1300	NYSE	USM	Wed, Jul 16, 1997	29.63	29.75	29.25	29.69
1299	NYSE	USM	Tue, Jul 15, 1997	29.38	29.50	29.25	29.50
1298	NYSE	USM	Mon, Jul 14, 1997	29.75	29.81	29.31	29.38
1297	NYSE	USM	Fri, Jul 11, 1997	29.38	29.50	29.19	29.50
1296	NYSE	USM	Thu, Jul 10, 1997	29.56	29.56	29.31	29.38
1295	NYSE	USM	Wed, Jul 9, 1997	29.75	29.88	29.50	29.50
1294	NYSE	USM	Tue, Jul 8, 1997	30.00	30.00	29.94	30.00
1293	NYSE	USM	Mon, Jul 7, 1997	29.88	30.06	29.75	30.06
1292	NYSE	USM	Thu, Jul 3, 1997	29.94	29.94	29.81	29.88
1291	NYSE	USM	Wed, Jul 2, 1997	29.75	29.94	29.75	29.94
1290	NYSE	USM	Tue, Jul 1, 1997	29.63	29.94	29.38	29.88
1289	NYSE	USM	Mon, Jun 30, 1997	29.50	29.63	29.38	29.63
1288	NYSE	USM	Fri, Jun 27, 1997	29.31	29.50	29.00	29.50
1287	NYSE	USM	Thu, Jun 26, 1997	29.50	29.50	29.25	29.31
1286	NYSE	USM	Wed, Jun 25, 1997	29.00	29.50	29.00	29.38
1285	NYSE	USM	Tue, Jun 24, 1997	28.63	28.94	28.63	28.94
1284	NYSE	USM	Mon, Jun 23, 1997	28.50	28.75	28.50	28.63
1283	NYSE	USM	Fri, Jun 20, 1997	28.50	28.69	28.50	28.63
1282	NYSE	USM	Thu, Jun 19, 1997	28.50	28.63	28.50	28.50
1281	NYSE	USM	Wed, Jun 18, 1997	28.75	28.75	28.44	28.50
1280	NYSE	USM	Tue, Jun 17, 1997	28.75	28.88	28.75	28.88
1279	NYSE	USM	Mon, Jun 16, 1997	29.00	29.13	28.88	28.88
1278	NYSE	USM	Fri, Jun 13, 1997	29.25	29.25	29.00	29.25
1277	NYSE	USM	Thu, Jun 12, 1997	28.81	29.25	28.81	29.25
1276	NYSE	USM	Wed, Jun 11, 1997	28.88	28.94	28.75	28.88
1275	NYSE	USM	Tue, Jun 10, 1997	29.13	29.13	28.88	28.94
1274	NYSE	USM	Mon, Jun 9, 1997	28.88	29.00	28.88	29.00
1273	NYSE	USM	Fri, Jun 6, 1997	28.38	29.00	28.25	28.81
1272	NYSE	USM	Thu, Jun 5, 1997	27.69	28.38	27.69	28.38
1271	NYSE	USM	Wed, Jun 4, 1997	27.75	27.75	27.50	27.75
1270	NYSE	USM	Tue, Jun 3, 1997	27.25	27.88	27.25	27.88
1269	NYSE	USM	Mon, Jun 2, 1997	27.38	27.63	27.25	27.50
1268	NYSE	USM	Fri, May 30, 1997	27.00	27.50	27.00	27.50
1267	NYSE	USM	Thu, May 29, 1997	26.94	27.25	26.81	27.13
1266	NYSE	USM	Wed, May 28, 1997	26.50	26.94	26.50	26.88
1265	NYSE	USM	Tue, May 27, 1997	26.00	26.38	26.00	26.25
1264	NYSE	USM	Fri, May 23, 1997	25.63	25.75	25.38	25.75
1263	NYSE	USM	Thu, May 22, 1997	25.13	25.44	25.13	25.44
1262	NYSE	USM	Wed, May 21, 1997	25.63	25.63	25.00	25.00
1261	NYSE	USM	Tue, May 20, 1997	26.00	26.00	25.63	25.63
1260	NYSE	USM	Mon, May 19, 1997	25.50	26.13	25.38	26.13
1259	NYSE	USM	Fri, May 16, 1997	25.25	25.25	25.13	25.25
1258	NYSE	USM	Thu, May 15, 1997	25.00	25.25	25.00	25.25
1257	NYSE	USM	Wed, May 14, 1997	25.00	25.25	25.00	25.25
1256	NYSE	USM	Tue, May 13, 1997	25.13	25.13	24.88	25.13
1255	NYSE	USM	Mon, May 12, 1997	24.75	25.25	24.75	25.00
1254	NYSE	USM	Fri, May 9, 1997	24.88	25.00	24.50	24.69
1253	NYSE	USM	Thu, May 8, 1997	25.13	25.25	24.88	25.00
1252	NYSE	USM	Wed, May 7, 1997	25.63	25.63	25.13	25.13
1251	NYSE	USM	Tue, May 6, 1997	25.75	26.00	25.63	25.63
1250	NYSE	USM	Mon, May 5, 1997	25.25	25.75	25.25	25.75
1249	NYSE	USM	Fri, May 2, 1997	24.88	25.25	24.88	25.25
1248	NYSE	USM	Thu, May 1, 1997	24.88	24.88	24.75	24.88
1247	NYSE	USM	Wed, Apr 30, 1997	24.50	25.00	24.38	25.00
1246	NYSE	USM	Tue, Apr 29, 1997	24.25	24.38	24.13	24.38
1245	NYSE	USM	Mon, Apr 28, 1997	23.88	24.13	23.88	24.00
1244	NYSE	USM	Fri, Apr 25, 1997	23.25	23.75	23.25	23.75
1243	NYSE	USM	Thu, Apr 24, 1997	24.00	24.00	23.50	23.50
1242	NYSE	USM	Wed, Apr 23, 1997	23.88	24.00	23.63	23.88
1241	NYSE	USM	Tue, Apr 22, 1997	23.63	24.00	23.13	24.00
1240	NYSE	USM	Mon, Apr 21, 1997	24.00	24.00	23.50	23.50
1239	NYSE	USM	Fri, Apr 18, 1997	24.50	24.50	23.88	23.88
1238	NYSE	USM	Thu, Apr 17, 1997	24.50	24.63	24.38	24.50
1237	NYSE	USM	Wed, Apr 16, 1997	24.75	24.75	24.38	24.50
1236	NYSE	USM	Tue, Apr 15, 1997	24.75	24.75	24.63	24.75
1235	NYSE	USM	Mon, Apr 14, 1997	25.13	25.25	24.63	24.88
1234	NYSE	USM	Fri, Apr 11, 1997	25.13	25.13	25.00	25.13
1233	NYSE	USM	Thu, Apr 10, 1997	24.88	25.25	24.75	25.25
1232	NYSE	USM	Wed, Apr 9, 1997	25.00	25.25	24.88	24.88
1231	NYSE	USM	Tue, Apr 8, 1997	24.63	25.00	24.63	25.00
1230	NYSE	USM	Mon, Apr 7, 1997	25.00	25.00	24.88	24.88
1229	NYSE	USM	Fri, Apr 4, 1997	25.00	25.00	24.50	24.75
1228	NYSE	USM	Thu, Apr 3, 1997	25.00	25.13	24.88	25.13
1227	NYSE	USM	Wed, Apr 2, 1997	25.00	25.00	24.88	25.00
1226	NYSE	USM	Tue, Apr 1, 1997	25.00	25.25	25.00	25.00
1225	NYSE	USM	Mon, Mar 31, 1997	25.63	25.63	24.88	24.88
1224	NYSE	USM	Thu, Mar 27, 1997	25.75	25.75	25.50	25.63
1223	NYSE	USM	Wed, Mar 26, 1997	26.00	26.06	25.75	26.00
1222	NYSE	USM	Tue, Mar 25, 1997	25.75	25.88	25.38	25.75
1221	NYSE	USM	Mon, Mar 24, 1997	25.75	25.88	25.63	25.75
1220	NYSE	USM	Fri, Mar 21, 1997	26.00	26.13	25.75	25.88
1219	NYSE	USM	Thu, Mar 20, 1997	26.38	26.38	25.75	26.13
1218	NYSE	USM	Wed, Mar 19, 1997	26.63	26.63	26.13	26.13
1217	NYSE	USM	Tue, Mar 18, 1997	26.50	26.63	26.50	26.50
1216	NYSE	USM	Mon, Mar 17, 1997	26.63	26.63	26.50	26.50
1215	NYSE	USM	Fri, Mar 14, 1997	26.63	26.75	26.50	26.63
1214	NYSE	USM	Thu, Mar 13, 1997	26.88	26.88	26.63	26.63
1213	NYSE	USM	Wed, Mar 12, 1997	27.00	27.13	26.88	27.00
1212	NYSE	USM	Tue, Mar 11, 1997	26.88	27.13	26.75	27.13
1211	NYSE	USM	Mon, Mar 10, 1997	27.00	27.00	26.88	27.00
1210	NYSE	USM	Fri, Mar 7, 1997	26.75	27.00	26.75	27.00
1209	NYSE	USM	Thu, Mar 6, 1997	26.38	26.88	26.38	26.88
1208	NYSE	USM	Wed, Mar 5, 1997	26.25	26.50	26.25	26.50
1207	NYSE	USM	Tue, Mar 4, 1997	26.00	26.63	26.00	26.25
1206	NYSE	USM	Mon, Mar 3, 1997	26.25	26.63	26.00	26.00
1205	NYSE	USM	Fri, Feb 28, 1997	27.88	28.13	26.25	26.25
1204	NYSE	USM	Thu, Feb 27, 1997	28.50	28.50	27.88	28.00
1203	NYSE	USM	Wed, Feb 26, 1997	28.50	28.63	28.38	28.50
1202	NYSE	USM	Tue, Feb 25, 1997	28.13	28.75	28.00	28.63
1201	NYSE	USM	Mon, Feb 24, 1997	27.75	28.25	27.75	28.13
1200	NYSE	USM	Fri, Feb 21, 1997	27.63	27.88	27.63	27.75
1199	NYSE	USM	Thu, Feb 20, 1997	27.25	27.75	27.25	27.63
1198	NYSE	USM	Wed, Feb 19, 1997	27.38	27.63	27.13	27.50
1197	NYSE	USM	Tue, Feb 18, 1997	27.88	27.88	27.25	27.38
1196	NYSE	USM	Fri, Feb 14, 1997	26.63	27.75	26.63	27.75
1195	NYSE	USM	Thu, Feb 13, 1997	26.75	26.75	26.63	26.75
1194	NYSE	USM	Wed, Feb 12, 1997	26.38	26.63	26.38	26.63
1193	NYSE	USM	Tue, Feb 11, 1997	26.25	26.38	26.13	26.13
1192	NYSE	USM	Mon, Feb 10, 1997	26.25	26.50	26.13	26.38
1191	NYSE	USM	Fri, Feb 7, 1997	26.38	27.00	26.25	26.38
1190	NYSE	USM	Thu, Feb 6, 1997	26.63	26.63	25.88	26.38
1189	NYSE	USM	Wed, Feb 5, 1997	27.00	27.25	26.38	26.50
1188	NYSE	USM	Tue, Feb 4, 1997	27.00	27.13	26.75	26.75
1187	NYSE	USM	Mon, Feb 3, 1997	27.13	27.13	26.75	26.88
1186	NYSE	USM	Fri, Jan 31, 1997	27.00	27.13	26.88	27.00
1185	NYSE	USM	Thu, Jan 30, 1997	26.88	27.00	26.88	26.88
1184	NYSE	USM	Wed, Jan 29, 1997	27.13	27.13	26.88	26.88
1183	NYSE	USM	Tue, Jan 28, 1997	26.50	27.13	26.50	26.88
1182	NYSE	USM	Mon, Jan 27, 1997	26.63	26.75	26.50	26.50
1181	NYSE	USM	Fri, Jan 24, 1997	26.63	26.63	26.50	26.63
1180	NYSE	USM	Thu, Jan 23, 1997	26.38	26.63	26.38	26.50
1179	NYSE	USM	Wed, Jan 22, 1997	26.13	26.25	26.13	26.25
1178	NYSE	USM	Tue, Jan 21, 1997	26.13	26.50	26.00	26.00
1177	NYSE	USM	Mon, Jan 20, 1997	27.00	27.13	26.00	26.00
1176	NYSE	USM	Fri, Jan 17, 1997	27.25	27.25	27.00	27.13
1175	NYSE	USM	Thu, Jan 16, 1997	27.50	27.63	26.88	27.13
1174	NYSE	USM	Wed, Jan 15, 1997	27.38	27.63	27.25	27.38
1173	NYSE	USM	Tue, Jan 14, 1997	27.00	27.50	27.00	27.38
1172	NYSE	USM	Mon, Jan 13, 1997	27.75	27.75	27.00	27.00
1171	NYSE	USM	Fri, Jan 10, 1997	27.38	27.75	27.13	27.75
1170	NYSE	USM	Thu, Jan 9, 1997	27.38	27.50	27.25	27.50
1169	NYSE	USM	Wed, Jan 8, 1997	28.00	28.13	27.38	27.50
1168	NYSE	USM	Tue, Jan 7, 1997	28.00	28.13	27.75	28.13
1167	NYSE	USM	Mon, Jan 6, 1997	28.13	28.38	28.00	28.13
1166	NYSE	USM	Fri, Jan 3, 1997	27.38	28.13	27.38	28.00
1165	NYSE	USM	Thu, Jan 2, 1997	27.75	27.75	27.00	27.25
1164	NYSE	USM	Tue, Dec 31, 1996	27.38	27.88	27.38	27.88
1163	NYSE	USM	Mon, Dec 30, 1996	27.38	27.63	27.13	27.50
1162	NYSE	USM	Fri, Dec 27, 1996	27.38	27.38	27.13	27.38
1161	NYSE	USM	Thu, Dec 26, 1996	27.13	27.50	26.88	27.38
1160	NYSE	USM	Tue, Dec 24, 1996	27.13	27.25	27.00	27.13
1159	NYSE	USM	Mon, Dec 23, 1996	27.75	27.75	27.00	27.13
1158	NYSE	USM	Fri, Dec 20, 1996	27.88	27.88	27.50	27.63
1157	NYSE	USM	Thu, Dec 19, 1996	28.00	28.13	27.88	28.00
1156	NYSE	USM	Wed, Dec 18, 1996	27.88	28.13	27.88	28.13
1155	NYSE	USM	Tue, Dec 17, 1996	27.88	28.00	27.75	28.00
1154	NYSE	USM	Mon, Dec 16, 1996	27.88	28.13	27.88	27.88
1153	NYSE	USM	Fri, Dec 13, 1996	28.50	28.50	28.13	28.25
1152	NYSE	USM	Thu, Dec 12, 1996	28.50	28.75	28.38	28.50
1151	NYSE	USM	Wed, Dec 11, 1996	28.25	28.63	28.13	28.25
1150	NYSE	USM	Tue, Dec 10, 1996	28.50	28.50	28.38	28.38
1149	NYSE	USM	Mon, Dec 9, 1996	28.13	28.25	28.13	28.25
1148	NYSE	USM	Fri, Dec 6, 1996	28.00	28.38	28.00	28.38
1147	NYSE	USM	Thu, Dec 5, 1996	28.38	28.75	28.38	28.38
1146	NYSE	USM	Wed, Dec 4, 1996	28.13	28.63	28.13	28.63
1145	NYSE	USM	Tue, Dec 3, 1996	28.13	28.25	27.88	28.13
1144	NYSE	USM	Mon, Dec 2, 1996	27.75	27.88	27.50	27.88
1143	NYSE	USM	Fri, Nov 29, 1996	28.00	28.00	27.88	28.00
1142	NYSE	USM	Wed, Nov 27, 1996	28.38	28.38	27.88	27.88
1141	NYSE	USM	Tue, Nov 26, 1996	28.38	28.75	28.00	28.00
1140	NYSE	USM	Mon, Nov 25, 1996	28.75	28.75	28.38	28.38
1139	NYSE	USM	Fri, Nov 22, 1996	28.50	28.75	28.50	28.75
1138	NYSE	USM	Thu, Nov 21, 1996	28.75	28.75	28.50	28.50
1137	NYSE	USM	Wed, Nov 20, 1996	28.38	28.50	28.25	28.50
1136	NYSE	USM	Tue, Nov 19, 1996	27.88	28.25	27.75	28.25
1135	NYSE	USM	Mon, Nov 18, 1996	27.88	27.88	27.75	27.88
1134	NYSE	USM	Fri, Nov 15, 1996	28.50	28.50	27.75	27.75
1133	NYSE	USM	Thu, Nov 14, 1996	28.88	28.88	28.38	28.38
1132	NYSE	USM	Wed, Nov 13, 1996	29.13	29.13	28.88	29.00
1131	NYSE	USM	Tue, Nov 12, 1996	29.13	29.25	29.00	29.00
1130	NYSE	USM	Mon, Nov 11, 1996	29.25	29.38	29.25	29.25
1129	NYSE	USM	Fri, Nov 8, 1996	29.50	29.63	29.25	29.25
1128	NYSE	USM	Thu, Nov 7, 1996	29.75	29.75	29.63	29.63
1127	NYSE	USM	Wed, Nov 6, 1996	30.00	30.38	29.75	29.75
1126	NYSE	USM	Tue, Nov 5, 1996	29.63	30.13	29.63	30.13
1125	NYSE	USM	Mon, Nov 4, 1996	29.25	29.50	29.25	29.38
1124	NYSE	USM	Fri, Nov 1, 1996	29.25	29.38	29.00	29.13
1123	NYSE	USM	Thu, Oct 31, 1996	29.25	29.38	29.25	29.38
1122	NYSE	USM	Wed, Oct 30, 1996	29.38	29.38	29.25	29.25
1121	NYSE	USM	Tue, Oct 29, 1996	29.25	29.25	29.00	29.25
1120	NYSE	USM	Mon, Oct 28, 1996	29.13	29.38	29.13	29.13
1119	NYSE	USM	Fri, Oct 25, 1996	28.63	29.25	28.63	29.13
1118	NYSE	USM	Thu, Oct 24, 1996	28.75	28.75	28.50	28.63
1117	NYSE	USM	Wed, Oct 23, 1996	29.00	29.00	28.50	28.63
1116	NYSE	USM	Tue, Oct 22, 1996	29.13	29.50	28.88	29.00
1115	NYSE	USM	Mon, Oct 21, 1996	29.88	30.13	29.38	29.38
1114	NYSE	USM	Fri, Oct 18, 1996	30.00	30.00	29.88	29.88
1113	NYSE	USM	Thu, Oct 17, 1996	29.75	30.00	29.75	29.75
1112	NYSE	USM	Wed, Oct 16, 1996	29.25	29.88	29.25	29.50
1111	NYSE	USM	Tue, Oct 15, 1996	29.25	29.38	29.25	29.25
1110	NYSE	USM	Mon, Oct 14, 1996	29.13	29.38	29.13	29.25
1109	NYSE	USM	Fri, Oct 11, 1996	29.50	29.75	29.13	29.25
1108	NYSE	USM	Thu, Oct 10, 1996	29.75	29.75	29.38	29.38
1107	NYSE	USM	Wed, Oct 9, 1996	30.00	30.00	29.88	29.88
1106	NYSE	USM	Tue, Oct 8, 1996	29.75	29.88	29.75	29.88
1105	NYSE	USM	Mon, Oct 7, 1996	30.00	30.00	29.75	29.75
1104	NYSE	USM	Fri, Oct 4, 1996	29.88	30.00	29.63	30.00
1103	NYSE	USM	Thu, Oct 3, 1996	30.13	30.13	29.75	29.88
1102	NYSE	USM	Wed, Oct 2, 1996	30.00	30.13	29.88	30.00
1101	NYSE	USM	Tue, Oct 1, 1996	30.25	30.25	29.88	30.00
1100	NYSE	USM	Mon, Sep 30, 1996	30.38	30.38	30.13	30.25
1099	NYSE	USM	Fri, Sep 27, 1996	30.63	30.75	30.25	30.25
1098	NYSE	USM	Thu, Sep 26, 1996	30.13	30.75	30.00	30.75
1097	NYSE	USM	Wed, Sep 25, 1996	30.00	30.25	30.00	30.25
1096	NYSE	USM	Tue, Sep 24, 1996	30.00	30.13	29.88	30.00
1095	NYSE	USM	Mon, Sep 23, 1996	30.13	30.13	29.88	30.00
1094	NYSE	USM	Fri, Sep 20, 1996	30.25	30.38	30.00	30.13
1093	NYSE	USM	Thu, Sep 19, 1996	30.13	30.13	30.00	30.00
1092	NYSE	USM	Wed, Sep 18, 1996	30.75	30.75	30.38	30.38
1091	NYSE	USM	Tue, Sep 17, 1996	31.13	31.13	30.63	30.63
1090	NYSE	USM	Mon, Sep 16, 1996	31.13	31.13	30.88	31.13
1089	NYSE	USM	Fri, Sep 13, 1996	31.25	31.50	31.00	31.38
1088	NYSE	USM	Thu, Sep 12, 1996	31.25	31.25	30.75	31.00
1087	NYSE	USM	Wed, Sep 11, 1996	30.75	31.00	30.75	31.00
1086	NYSE	USM	Tue, Sep 10, 1996	30.75	31.00	30.75	30.75
1085	NYSE	USM	Mon, Sep 9, 1996	30.13	30.75	30.13	30.75
1084	NYSE	USM	Fri, Sep 6, 1996	30.13	30.13	29.63	30.13
1083	NYSE	USM	Thu, Sep 5, 1996	30.13	30.38	30.13	30.13
1082	NYSE	USM	Wed, Sep 4, 1996	30.25	30.38	30.25	30.25
1081	NYSE	USM	Tue, Sep 3, 1996	30.25	30.38	30.25	30.38
1080	NYSE	USM	Fri, Aug 30, 1996	30.38	30.38	30.25	30.25
1079	NYSE	USM	Thu, Aug 29, 1996	31.25	31.25	30.25	30.25
1078	NYSE	USM	Wed, Aug 28, 1996	31.25	31.25	31.25	31.25
1077	NYSE	USM	Tue, Aug 27, 1996	31.38	31.38	31.00	31.00
1076	NYSE	USM	Mon, Aug 26, 1996	31.00	31.38	30.75	31.38
1075	NYSE	USM	Fri, Aug 23, 1996	30.88	31.50	30.75	31.25
1074	NYSE	USM	Thu, Aug 22, 1996	30.75	31.13	30.50	30.88
1073	NYSE	USM	Wed, Aug 21, 1996	31.13	31.13	30.75	31.00
1072	NYSE	USM	Tue, Aug 20, 1996	31.13	31.38	31.13	31.13
1071	NYSE	USM	Mon, Aug 19, 1996	31.63	31.63	31.25	31.25
1070	NYSE	USM	Fri, Aug 16, 1996	31.38	31.63	31.25	31.63
1069	NYSE	USM	Thu, Aug 15, 1996	31.13	31.38	31.00	31.38
1068	NYSE	USM	Wed, Aug 14, 1996	30.25	31.13	30.13	31.00
1067	NYSE	USM	Tue, Aug 13, 1996	30.50	30.50	30.13	30.13
1066	NYSE	USM	Mon, Aug 12, 1996	30.50	30.50	30.38	30.38
1065	NYSE	USM	Fri, Aug 9, 1996	30.63	30.63	30.50	30.63
1064	NYSE	USM	Thu, Aug 8, 1996	30.75	30.88	30.63	30.75
1063	NYSE	USM	Wed, Aug 7, 1996	30.63	30.75	30.63	30.63
1062	NYSE	USM	Tue, Aug 6, 1996	30.63	30.75	30.25	30.75
1061	NYSE	USM	Mon, Aug 5, 1996	30.75	30.75	30.25	30.50
1060	NYSE	USM	Fri, Aug 2, 1996	30.75	30.75	30.38	30.63
1059	NYSE	USM	Thu, Aug 1, 1996	30.38	30.75	30.00	30.75
1058	NYSE	USM	Wed, Jul 31, 1996	30.00	30.13	29.88	30.13
1057	NYSE	USM	Tue, Jul 30, 1996	30.38	30.38	30.13	30.25
1056	NYSE	USM	Mon, Jul 29, 1996	30.13	30.38	30.13	30.38
1055	NYSE	USM	Fri, Jul 26, 1996	29.50	30.25	29.38	30.00
1054	NYSE	USM	Thu, Jul 25, 1996	28.63	29.25	28.63	29.25
1053	NYSE	USM	Wed, Jul 24, 1996	29.00	29.00	28.50	28.63
1052	NYSE	USM	Tue, Jul 23, 1996	29.00	29.38	28.88	29.25
1051	NYSE	USM	Mon, Jul 22, 1996	29.00	29.00	28.63	28.75
1050	NYSE	USM	Fri, Jul 19, 1996	29.13	29.25	29.00	29.13
1049	NYSE	USM	Thu, Jul 18, 1996	29.25	29.25	29.13	29.25
1048	NYSE	USM	Wed, Jul 17, 1996	28.88	29.25	28.88	29.13
1047	NYSE	USM	Tue, Jul 16, 1996	28.88	28.88	28.13	28.63
1046	NYSE	USM	Mon, Jul 15, 1996	30.00	30.00	28.88	28.88
1045	NYSE	USM	Fri, Jul 12, 1996	29.25	29.75	29.25	29.75
1044	NYSE	USM	Thu, Jul 11, 1996	29.38	29.38	29.00	29.25
1043	NYSE	USM	Wed, Jul 10, 1996	29.25	29.38	29.25	29.25
1042	NYSE	USM	Tue, Jul 9, 1996	29.50	29.63	29.38	29.50
1041	NYSE	USM	Mon, Jul 8, 1996	30.00	30.00	29.50	29.50
1040	NYSE	USM	Fri, Jul 5, 1996	30.88	30.88	30.00	30.00
1039	NYSE	USM	Wed, Jul 3, 1996	30.75	31.00	30.75	31.00
1038	NYSE	USM	Tue, Jul 2, 1996	31.50	31.50	30.75	30.75
1037	NYSE	USM	Mon, Jul 1, 1996	30.88	31.13	30.75	31.13
1036	NYSE	USM	Fri, Jun 28, 1996	30.75	31.13	30.75	31.00
1035	NYSE	USM	Thu, Jun 27, 1996	31.13	31.13	30.75	30.75
1034	NYSE	USM	Wed, Jun 26, 1996	31.00	31.25	31.00	31.00
1033	NYSE	USM	Tue, Jun 25, 1996	30.88	31.13	30.88	31.00
1032	NYSE	USM	Mon, Jun 24, 1996	31.13	31.25	31.00	31.00
1031	NYSE	USM	Fri, Jun 21, 1996	31.00	31.25	31.00	31.00
1030	NYSE	USM	Thu, Jun 20, 1996	31.00	31.25	31.00	31.25
1029	NYSE	USM	Wed, Jun 19, 1996	31.75	32.00	30.88	31.13
1028	NYSE	USM	Tue, Jun 18, 1996	31.38	32.00	31.38	31.88
1027	NYSE	USM	Mon, Jun 17, 1996	31.50	31.75	31.13	31.50
1026	NYSE	USM	Fri, Jun 14, 1996	32.25	32.25	31.50	31.50
1025	NYSE	USM	Thu, Jun 13, 1996	32.25	32.25	32.00	32.13
1024	NYSE	USM	Wed, Jun 12, 1996	32.00	32.25	31.88	32.25
1023	NYSE	USM	Tue, Jun 11, 1996	31.88	32.13	31.75	31.75
1022	NYSE	USM	Mon, Jun 10, 1996	31.75	31.88	31.00	31.88
1021	NYSE	USM	Fri, Jun 7, 1996	31.50	31.63	31.38	31.50
1020	NYSE	USM	Thu, Jun 6, 1996	31.88	31.88	31.75	31.88
1019	NYSE	USM	Wed, Jun 5, 1996	31.88	31.88	31.63	31.88
1018	NYSE	USM	Tue, Jun 4, 1996	31.63	31.88	31.50	31.88
1017	NYSE	USM	Mon, Jun 3, 1996	31.63	32.00	31.63	31.75
1016	NYSE	USM	Fri, May 31, 1996	31.88	31.88	31.63	31.63
1015	NYSE	USM	Thu, May 30, 1996	32.25	32.38	32.00	32.00
1014	NYSE	USM	Wed, May 29, 1996	32.50	32.63	32.25	32.25
1013	NYSE	USM	Tue, May 28, 1996	32.50	32.63	31.88	32.63
1012	NYSE	USM	Fri, May 24, 1996	32.50	32.50	32.38	32.50
1011	NYSE	USM	Thu, May 23, 1996	32.50	32.63	32.38	32.50
1010	NYSE	USM	Wed, May 22, 1996	32.63	32.75	32.25	32.63
1009	NYSE	USM	Tue, May 21, 1996	32.63	32.88	32.50	32.75
1008	NYSE	USM	Mon, May 20, 1996	32.38	32.88	32.38	32.63
1007	NYSE	USM	Fri, May 17, 1996	32.00	32.63	32.00	32.50
1006	NYSE	USM	Thu, May 16, 1996	32.25	32.25	31.88	32.00
1005	NYSE	USM	Wed, May 15, 1996	31.88	32.25	31.88	32.00
1004	NYSE	USM	Tue, May 14, 1996	32.13	32.13	31.75	31.75
1003	NYSE	USM	Mon, May 13, 1996	32.38	32.38	31.63	32.00
1002	NYSE	USM	Fri, May 10, 1996	32.38	32.63	32.38	32.50
1001	NYSE	USM	Thu, May 9, 1996	32.13	32.38	32.00	32.38
1000	NYSE	USM	Wed, May 8, 1996	32.38	32.38	32.13	32.13
999	NYSE	USM	Tue, May 7, 1996	32.25	32.75	32.25	32.38
998	NYSE	USM	Mon, May 6, 1996	32.00	32.13	31.75	32.13
997	NYSE	USM	Fri, May 3, 1996	32.63	32.63	31.75	32.00
996	NYSE	USM	Thu, May 2, 1996	33.00	33.00	32.38	32.63
995	NYSE	USM	Wed, May 1, 1996	33.13	33.25	32.75	33.00
994	NYSE	USM	Tue, Apr 30, 1996	34.00	34.00	33.00	33.13
993	NYSE	USM	Mon, Apr 29, 1996	34.75	34.75	33.88	34.00
992	NYSE	USM	Fri, Apr 26, 1996	35.13	35.25	34.75	34.88
991	NYSE	USM	Thu, Apr 25, 1996	35.13	35.25	34.88	35.13
990	NYSE	USM	Wed, Apr 24, 1996	35.38	35.38	35.00	35.00
989	NYSE	USM	Tue, Apr 23, 1996	35.25	35.38	35.13	35.38
988	NYSE	USM	Mon, Apr 22, 1996	35.63	35.63	35.25	35.63
987	NYSE	USM	Fri, Apr 19, 1996	35.50	35.63	35.50	35.63
986	NYSE	USM	Thu, Apr 18, 1996	35.13	35.25	35.13	35.25
985	NYSE	USM	Wed, Apr 17, 1996	34.50	35.13	34.38	35.00
984	NYSE	USM	Tue, Apr 16, 1996	34.38	34.63	34.25	34.63
983	NYSE	USM	Mon, Apr 15, 1996	34.25	34.38	34.25	34.38
982	NYSE	USM	Fri, Apr 12, 1996	34.13	34.25	34.00	34.13
981	NYSE	USM	Thu, Apr 11, 1996	34.38	34.38	34.13	34.25
980	NYSE	USM	Wed, Apr 10, 1996	33.75	34.50	33.75	34.50
979	NYSE	USM	Tue, Apr 9, 1996	34.00	34.13	33.50	33.88
978	NYSE	USM	Mon, Apr 8, 1996	34.50	34.50	34.13	34.25
977	NYSE	USM	Thu, Apr 4, 1996	34.38	34.50	34.13	34.50
976	NYSE	USM	Wed, Apr 3, 1996	34.00	34.25	33.88	34.25
975	NYSE	USM	Tue, Apr 2, 1996	33.63	34.25	33.38	34.25
974	NYSE	USM	Mon, Apr 1, 1996	34.38	34.38	33.88	34.13
973	NYSE	USM	Fri, Mar 29, 1996	34.13	34.50	34.13	34.50
972	NYSE	USM	Thu, Mar 28, 1996	34.38	34.38	33.88	34.25
971	NYSE	USM	Wed, Mar 27, 1996	34.38	34.38	34.13	34.31
970	NYSE	USM	Tue, Mar 26, 1996	34.75	34.75	34.38	34.50
969	NYSE	USM	Mon, Mar 25, 1996	34.50	34.63	34.38	34.50
968	NYSE	USM	Fri, Mar 22, 1996	34.63	34.63	34.38	34.38
967	NYSE	USM	Thu, Mar 21, 1996	34.50	34.50	34.38	34.50
966	NYSE	USM	Wed, Mar 20, 1996	34.75	34.75	34.25	34.50
965	NYSE	USM	Tue, Mar 19, 1996	34.63	34.75	34.50	34.75
964	NYSE	USM	Mon, Mar 18, 1996	34.38	34.63	34.38	34.63
963	NYSE	USM	Fri, Mar 15, 1996	34.63	34.63	34.38	34.38
962	NYSE	USM	Thu, Mar 14, 1996	34.75	34.75	34.50	34.63
961	NYSE	USM	Wed, Mar 13, 1996	34.88	34.88	34.38	34.75
960	NYSE	USM	Tue, Mar 12, 1996	35.50	35.50	34.88	35.00
959	NYSE	USM	Mon, Mar 11, 1996	35.38	35.63	35.38	35.50
958	NYSE	USM	Fri, Mar 8, 1996	36.50	36.50	35.50	35.63
957	NYSE	USM	Thu, Mar 7, 1996	36.50	36.50	36.38	36.50
956	NYSE	USM	Wed, Mar 6, 1996	36.50	36.50	36.25	36.38
955	NYSE	USM	Tue, Mar 5, 1996	36.13	36.50	36.13	36.50
954	NYSE	USM	Mon, Mar 4, 1996	36.50	36.50	36.13	36.25
953	NYSE	USM	Fri, Mar 1, 1996	36.25	36.50	36.00	36.50
952	NYSE	USM	Thu, Feb 29, 1996	36.38	36.38	36.00	36.00
951	NYSE	USM	Wed, Feb 28, 1996	36.00	36.25	36.00	36.25
950	NYSE	USM	Tue, Feb 27, 1996	36.13	36.13	35.88	36.13
949	NYSE	USM	Mon, Feb 26, 1996	36.50	36.50	35.88	36.13
948	NYSE	USM	Fri, Feb 23, 1996	36.75	36.75	36.38	36.50
947	NYSE	USM	Thu, Feb 22, 1996	35.75	36.88	35.75	36.50
946	NYSE	USM	Wed, Feb 21, 1996	35.50	36.25	35.50	35.75
945	NYSE	USM	Tue, Feb 20, 1996	35.13	35.50	34.88	35.50
944	NYSE	USM	Fri, Feb 16, 1996	35.25	35.25	35.00	35.25
943	NYSE	USM	Thu, Feb 15, 1996	35.38	35.38	34.75	35.13
942	NYSE	USM	Wed, Feb 14, 1996	35.25	35.38	35.13	35.38
941	NYSE	USM	Tue, Feb 13, 1996	35.38	35.38	35.13	35.38
940	NYSE	USM	Mon, Feb 12, 1996	35.88	35.88	35.25	35.50
939	NYSE	USM	Fri, Feb 9, 1996	35.63	35.75	35.38	35.75
938	NYSE	USM	Thu, Feb 8, 1996	35.63	36.00	35.63	35.88
937	NYSE	USM	Wed, Feb 7, 1996	36.38	37.25	35.88	35.88
936	NYSE	USM	Tue, Feb 6, 1996	36.88	37.38	36.63	36.63
935	NYSE	USM	Mon, Feb 5, 1996	36.00	36.88	36.00	36.88
934	NYSE	USM	Fri, Feb 2, 1996	35.25	35.88	35.25	35.88
933	NYSE	USM	Thu, Feb 1, 1996	34.00	34.75	34.00	34.75
932	NYSE	USM	Wed, Jan 31, 1996	33.50	34.00	33.50	33.88
931	NYSE	USM	Tue, Jan 30, 1996	33.13	33.75	33.13	33.50
930	NYSE	USM	Mon, Jan 29, 1996	32.75	33.38	32.75	33.38
929	NYSE	USM	Fri, Jan 26, 1996	32.50	32.50	32.25	32.50
928	NYSE	USM	Thu, Jan 25, 1996	32.13	32.50	32.00	32.38
927	NYSE	USM	Wed, Jan 24, 1996	31.63	32.25	31.63	32.00
926	NYSE	USM	Tue, Jan 23, 1996	32.00	32.00	31.75	31.88
925	NYSE	USM	Mon, Jan 22, 1996	32.38	32.50	32.00	32.00
924	NYSE	USM	Fri, Jan 19, 1996	33.25	33.25	32.75	32.75
923	NYSE	USM	Thu, Jan 18, 1996	33.13	33.38	33.00	33.25
922	NYSE	USM	Wed, Jan 17, 1996	33.25	33.38	33.13	33.25
921	NYSE	USM	Tue, Jan 16, 1996	33.13	33.25	33.00	33.25
920	NYSE	USM	Mon, Jan 15, 1996	33.13	33.13	33.00	33.00
919	NYSE	USM	Fri, Jan 12, 1996	33.13	33.25	33.13	33.25
918	NYSE	USM	Thu, Jan 11, 1996	33.00	33.25	33.00	33.25
917	NYSE	USM	Wed, Jan 10, 1996	33.63	33.63	33.25	33.25
916	NYSE	USM	Tue, Jan 9, 1996	33.75	33.88	33.63	33.63
915	NYSE	USM	Mon, Jan 8, 1996	33.75	33.75	33.75	33.75
914	NYSE	USM	Fri, Jan 5, 1996	33.63	34.00	33.38	34.00
913	NYSE	USM	Thu, Jan 4, 1996	34.00	34.00	33.63	33.75
912	NYSE	USM	Wed, Jan 3, 1996	33.75	34.00	33.63	34.00
911	NYSE	USM	Tue, Jan 2, 1996	33.75	33.75	33.63	33.75
910	NYSE	USM	Fri, Dec 29, 1995	33.88	33.88	33.50	33.75
909	NYSE	USM	Thu, Dec 28, 1995	33.88	33.88	33.75	33.88
908	NYSE	USM	Wed, Dec 27, 1995	33.50	33.88	33.50	33.88
907	NYSE	USM	Tue, Dec 26, 1995	33.63	33.63	33.50	33.63
906	NYSE	USM	Fri, Dec 22, 1995	33.63	33.63	33.50	33.63
905	NYSE	USM	Thu, Dec 21, 1995	33.75	33.75	33.50	33.63
904	NYSE	USM	Wed, Dec 20, 1995	33.13	33.75	33.13	33.75
903	NYSE	USM	Tue, Dec 19, 1995	33.25	33.25	33.00	33.13
902	NYSE	USM	Mon, Dec 18, 1995	33.13	33.38	32.88	33.38
901	NYSE	USM	Fri, Dec 15, 1995	33.44	33.44	33.00	33.00
900	NYSE	USM	Thu, Dec 14, 1995	33.75	33.75	33.50	33.50
899	NYSE	USM	Wed, Dec 13, 1995	33.75	33.75	33.63	33.63
898	NYSE	USM	Tue, Dec 12, 1995	33.50	33.63	33.38	33.63
897	NYSE	USM	Mon, Dec 11, 1995	33.50	33.63	33.50	33.50
896	NYSE	USM	Fri, Dec 8, 1995	33.88	33.88	33.25	33.50
895	NYSE	USM	Thu, Dec 7, 1995	34.38	34.50	34.00	34.00
894	NYSE	USM	Wed, Dec 6, 1995	34.63	34.63	34.50	34.50
893	NYSE	USM	Tue, Dec 5, 1995	34.38	34.50	34.25	34.50
892	NYSE	USM	Mon, Dec 4, 1995	34.63	34.63	34.38	34.38
891	NYSE	USM	Fri, Dec 1, 1995	34.88	35.00	34.75	34.88
890	NYSE	USM	Thu, Nov 30, 1995	34.88	35.00	34.88	35.00
889	NYSE	USM	Wed, Nov 29, 1995	34.75	35.00	34.75	35.00
888	NYSE	USM	Tue, Nov 28, 1995	34.75	35.00	34.75	34.88
887	NYSE	USM	Mon, Nov 27, 1995	34.50	34.88	34.50	34.88
886	NYSE	USM	Fri, Nov 24, 1995	34.25	34.63	34.13	34.63
885	NYSE	USM	Wed, Nov 22, 1995	34.00	34.25	33.88	34.13
884	NYSE	USM	Tue, Nov 21, 1995	35.00	35.00	33.75	33.75
883	NYSE	USM	Mon, Nov 20, 1995	35.38	35.38	35.00	35.13
882	NYSE	USM	Fri, Nov 17, 1995	35.50	35.50	35.13	35.25
881	NYSE	USM	Thu, Nov 16, 1995	35.75	35.75	35.38	35.38
880	NYSE	USM	Wed, Nov 15, 1995	36.00	36.00	35.88	36.00
879	NYSE	USM	Tue, Nov 14, 1995	36.13	36.38	36.13	36.38
878	NYSE	USM	Mon, Nov 13, 1995	36.00	36.38	35.75	36.25
877	NYSE	USM	Fri, Nov 10, 1995	35.50	36.13	35.50	36.13
876	NYSE	USM	Thu, Nov 9, 1995	35.25	35.63	35.25	35.63
875	NYSE	USM	Wed, Nov 8, 1995	35.50	35.63	35.38	35.50
874	NYSE	USM	Tue, Nov 7, 1995	35.38	35.63	35.38	35.63
873	NYSE	USM	Mon, Nov 6, 1995	35.75	35.75	35.25	35.25
872	NYSE	USM	Fri, Nov 3, 1995	35.25	35.88	35.25	35.75
871	NYSE	USM	Thu, Nov 2, 1995	34.88	35.00	34.75	35.00
870	NYSE	USM	Wed, Nov 1, 1995	34.50	34.63	34.38	34.63
869	NYSE	USM	Tue, Oct 31, 1995	34.13	34.50	34.13	34.50
868	NYSE	USM	Mon, Oct 30, 1995	34.50	34.50	33.88	34.13
867	NYSE	USM	Fri, Oct 27, 1995	34.13	34.25	34.13	34.25
866	NYSE	USM	Thu, Oct 26, 1995	34.50	34.50	34.13	34.13
865	NYSE	USM	Wed, Oct 25, 1995	35.13	35.13	34.63	34.75
864	NYSE	USM	Tue, Oct 24, 1995	35.13	35.13	35.00	35.00
863	NYSE	USM	Mon, Oct 23, 1995	35.25	35.25	35.13	35.13
862	NYSE	USM	Fri, Oct 20, 1995	35.63	35.88	35.38	35.38
861	NYSE	USM	Thu, Oct 19, 1995	35.50	35.75	35.50	35.75
860	NYSE	USM	Wed, Oct 18, 1995	36.25	36.25	35.75	35.75
859	NYSE	USM	Tue, Oct 17, 1995	34.75	35.63	34.75	35.38
858	NYSE	USM	Mon, Oct 16, 1995	34.13	34.50	34.13	34.50
857	NYSE	USM	Fri, Oct 13, 1995	34.38	34.38	34.25	34.38
856	NYSE	USM	Thu, Oct 12, 1995	34.50	34.50	34.25	34.38
855	NYSE	USM	Wed, Oct 11, 1995	34.25	34.38	34.25	34.25
854	NYSE	USM	Tue, Oct 10, 1995	34.75	34.75	34.00	34.25
853	NYSE	USM	Mon, Oct 9, 1995	35.00	35.00	35.00	35.00
852	NYSE	USM	Fri, Oct 6, 1995	35.25	35.38	35.13	35.25
851	NYSE	USM	Thu, Oct 5, 1995	35.50	35.50	35.13	35.25
850	NYSE	USM	Wed, Oct 4, 1995	35.50	35.50	35.38	35.38
849	NYSE	USM	Tue, Oct 3, 1995	36.00	36.13	35.50	35.63
848	NYSE	USM	Mon, Oct 2, 1995	36.38	36.38	36.00	36.00
847	NYSE	USM	Fri, Sep 29, 1995	35.88	36.50	35.69	36.50
846	NYSE	USM	Thu, Sep 28, 1995	35.38	35.63	35.38	35.63
845	NYSE	USM	Wed, Sep 27, 1995	35.63	35.63	35.38	35.50
844	NYSE	USM	Tue, Sep 26, 1995	35.38	35.75	35.38	35.75
843	NYSE	USM	Mon, Sep 25, 1995	35.63	35.63	35.25	35.25
842	NYSE	USM	Fri, Sep 22, 1995	35.63	35.75	35.63	35.75
841	NYSE	USM	Thu, Sep 21, 1995	35.75	35.75	35.50	35.63
840	NYSE	USM	Wed, Sep 20, 1995	35.75	35.75	35.50	35.75
839	NYSE	USM	Tue, Sep 19, 1995	35.75	35.88	35.50	35.75
838	NYSE	USM	Mon, Sep 18, 1995	35.75	35.88	35.75	35.88
837	NYSE	USM	Fri, Sep 15, 1995	35.75	36.00	35.75	36.00
836	NYSE	USM	Thu, Sep 14, 1995	36.13	36.13	35.56	35.75
835	NYSE	USM	Wed, Sep 13, 1995	36.13	36.25	36.00	36.00
834	NYSE	USM	Tue, Sep 12, 1995	36.13	36.25	36.00	36.25
833	NYSE	USM	Mon, Sep 11, 1995	35.50	36.25	35.50	36.25
832	NYSE	USM	Fri, Sep 8, 1995	35.50	35.75	35.25	35.25
831	NYSE	USM	Thu, Sep 7, 1995	35.38	35.63	35.25	35.50
830	NYSE	USM	Wed, Sep 6, 1995	35.00	35.50	35.00	35.50
829	NYSE	USM	Tue, Sep 5, 1995	35.00	35.00	34.88	35.00
828	NYSE	USM	Fri, Sep 1, 1995	35.00	35.00	34.38	34.75
827	NYSE	USM	Thu, Aug 31, 1995	35.13	35.38	34.75	35.00
826	NYSE	USM	Wed, Aug 30, 1995	35.00	35.13	35.00	35.13
825	NYSE	USM	Tue, Aug 29, 1995	34.75	35.38	34.75	35.00
824	NYSE	USM	Mon, Aug 28, 1995	35.25	35.25	34.63	34.88
823	NYSE	USM	Fri, Aug 25, 1995	35.25	35.25	35.00	35.13
822	NYSE	USM	Thu, Aug 24, 1995	35.00	35.00	35.00	35.00
821	NYSE	USM	Wed, Aug 23, 1995	34.75	35.13	34.75	35.00
820	NYSE	USM	Tue, Aug 22, 1995	35.50	35.50	34.63	34.88
819	NYSE	USM	Mon, Aug 21, 1995	35.25	35.63	35.25	35.63
818	NYSE	USM	Fri, Aug 18, 1995	35.50	35.50	35.13	35.13
817	NYSE	USM	Thu, Aug 17, 1995	35.00	35.50	34.88	35.50
816	NYSE	USM	Wed, Aug 16, 1995	35.00	35.13	35.00	35.00
815	NYSE	USM	Tue, Aug 15, 1995	35.50	35.50	34.88	35.25
814	NYSE	USM	Mon, Aug 14, 1995	35.63	35.63	35.38	35.63
813	NYSE	USM	Fri, Aug 11, 1995	35.25	35.63	35.13	35.63
812	NYSE	USM	Thu, Aug 10, 1995	35.00	35.38	35.00	35.38
811	NYSE	USM	Wed, Aug 9, 1995	35.13	35.38	35.13	35.25
810	NYSE	USM	Tue, Aug 8, 1995	35.13	35.25	35.00	35.25
809	NYSE	USM	Mon, Aug 7, 1995	34.88	35.13	34.75	35.13
808	NYSE	USM	Fri, Aug 4, 1995	34.75	34.88	34.63	34.75
807	NYSE	USM	Thu, Aug 3, 1995	34.50	34.75	34.50	34.50
806	NYSE	USM	Wed, Aug 2, 1995	34.25	34.75	34.25	34.75
805	NYSE	USM	Tue, Aug 1, 1995	33.75	34.13	33.75	34.13
804	NYSE	USM	Mon, Jul 31, 1995	33.50	33.88	33.50	33.63
803	NYSE	USM	Fri, Jul 28, 1995	33.25	33.38	33.25	33.38
802	NYSE	USM	Thu, Jul 27, 1995	33.25	33.38	33.13	33.25
801	NYSE	USM	Wed, Jul 26, 1995	32.75	33.38	32.50	33.38
800	NYSE	USM	Tue, Jul 25, 1995	33.00	33.13	32.75	32.88
799	NYSE	USM	Mon, Jul 24, 1995	32.75	33.13	32.75	33.00
798	NYSE	USM	Fri, Jul 21, 1995	32.75	32.75	32.13	32.63
797	NYSE	USM	Thu, Jul 20, 1995	32.75	32.75	32.38	32.75
796	NYSE	USM	Wed, Jul 19, 1995	32.75	33.00	32.50	32.63
795	NYSE	USM	Tue, Jul 18, 1995	31.75	32.63	31.75	32.50
794	NYSE	USM	Mon, Jul 17, 1995	31.75	31.88	31.50	31.88
793	NYSE	USM	Fri, Jul 14, 1995	32.38	32.38	31.88	31.88
792	NYSE	USM	Thu, Jul 13, 1995	32.00	32.38	31.88	32.25
791	NYSE	USM	Wed, Jul 12, 1995	30.88	32.00	30.88	32.00
790	NYSE	USM	Tue, Jul 11, 1995	30.50	31.13	30.13	31.00
789	NYSE	USM	Mon, Jul 10, 1995	29.38	30.38	29.38	30.13
788	NYSE	USM	Fri, Jul 7, 1995	29.50	29.50	29.00	29.38
787	NYSE	USM	Thu, Jul 6, 1995	29.38	29.50	29.38	29.50
786	NYSE	USM	Wed, Jul 5, 1995	29.63	29.63	29.25	29.38
785	NYSE	USM	Mon, Jul 3, 1995	30.00	30.00	29.63	29.63
784	NYSE	USM	Fri, Jun 30, 1995	29.00	30.25	28.88	30.25
783	NYSE	USM	Thu, Jun 29, 1995	29.25	29.25	28.75	29.00
782	NYSE	USM	Wed, Jun 28, 1995	29.25	29.25	29.00	29.13
781	NYSE	USM	Tue, Jun 27, 1995	29.50	29.50	29.38	29.38
780	NYSE	USM	Mon, Jun 26, 1995	29.50	29.63	29.00	29.38
779	NYSE	USM	Fri, Jun 23, 1995	29.25	29.63	29.13	29.63
778	NYSE	USM	Thu, Jun 22, 1995	29.25	29.38	29.25	29.38
777	NYSE	USM	Wed, Jun 21, 1995	29.13	29.25	29.00	29.25
776	NYSE	USM	Tue, Jun 20, 1995	29.00	29.25	29.00	29.25
775	NYSE	USM	Mon, Jun 19, 1995	28.63	29.00	28.50	28.88
774	NYSE	USM	Fri, Jun 16, 1995	28.38	28.63	28.25	28.63
773	NYSE	USM	Thu, Jun 15, 1995	28.50	28.50	28.25	28.38
772	NYSE	USM	Wed, Jun 14, 1995	28.25	28.50	28.25	28.50
771	NYSE	USM	Tue, Jun 13, 1995	28.25	28.38	28.25	28.38
770	NYSE	USM	Mon, Jun 12, 1995	28.38	28.38	28.25	28.25
769	NYSE	USM	Fri, Jun 9, 1995	28.25	28.38	28.25	28.25
768	NYSE	USM	Thu, Jun 8, 1995	28.00	28.25	27.75	28.25
767	NYSE	USM	Wed, Jun 7, 1995	28.75	28.75	28.13	28.13
766	NYSE	USM	Tue, Jun 6, 1995	28.63	28.88	28.50	28.88
765	NYSE	USM	Mon, Jun 5, 1995	28.38	28.88	28.38	28.75
764	NYSE	USM	Fri, Jun 2, 1995	29.00	29.00	28.63	28.63
763	NYSE	USM	Thu, Jun 1, 1995	28.63	28.88	28.63	28.88
762	NYSE	USM	Wed, May 31, 1995	29.25	29.25	28.75	28.75
761	NYSE	USM	Tue, May 30, 1995	28.75	29.50	28.75	29.13
760	NYSE	USM	Fri, May 26, 1995	29.00	29.00	28.63	28.75
759	NYSE	USM	Thu, May 25, 1995	29.13	29.13	29.00	29.00
758	NYSE	USM	Wed, May 24, 1995	29.25	29.38	29.13	29.13
757	NYSE	USM	Tue, May 23, 1995	29.25	29.38	29.25	29.38
756	NYSE	USM	Mon, May 22, 1995	29.00	29.25	29.00	29.25
755	NYSE	USM	Fri, May 19, 1995	28.63	28.75	28.63	28.75
754	NYSE	USM	Thu, May 18, 1995	28.88	29.25	28.75	28.75
753	NYSE	USM	Wed, May 17, 1995	29.13	29.13	28.75	29.00
752	NYSE	USM	Tue, May 16, 1995	29.00	29.00	29.00	29.00
751	NYSE	USM	Mon, May 15, 1995	29.25	29.38	29.13	29.13
750	NYSE	USM	Fri, May 12, 1995	29.00	29.00	28.88	29.00
749	NYSE	USM	Thu, May 11, 1995	29.25	29.25	29.00	29.00
748	NYSE	USM	Wed, May 10, 1995	28.63	29.00	28.50	29.00
747	NYSE	USM	Tue, May 9, 1995	28.25	28.88	28.25	28.50
746	NYSE	USM	Mon, May 8, 1995	28.00	28.25	28.00	28.25
745	NYSE	USM	Fri, May 5, 1995	28.13	28.25	28.00	28.25
744	NYSE	USM	Thu, May 4, 1995	28.50	28.50	28.13	28.25
743	NYSE	USM	Wed, May 3, 1995	28.75	28.75	28.38	28.50
742	NYSE	USM	Tue, May 2, 1995	29.13	29.13	28.50	28.75
741	NYSE	USM	Mon, May 1, 1995	28.88	29.00	28.88	28.88
740	NYSE	USM	Fri, Apr 28, 1995	28.88	29.00	28.63	29.00
739	NYSE	USM	Thu, Apr 27, 1995	28.38	28.88	28.38	28.88
738	NYSE	USM	Wed, Apr 26, 1995	28.63	28.63	28.00	28.25
737	NYSE	USM	Tue, Apr 25, 1995	29.25	29.38	28.50	28.88
736	NYSE	USM	Mon, Apr 24, 1995	29.88	29.88	29.25	29.25
735	NYSE	USM	Fri, Apr 21, 1995	29.25	29.88	29.13	29.75
734	NYSE	USM	Thu, Apr 20, 1995	29.38	29.50	29.38	29.50
733	NYSE	USM	Wed, Apr 19, 1995	29.00	29.75	29.00	29.25
732	NYSE	USM	Tue, Apr 18, 1995	28.50	29.25	28.38	29.00
731	NYSE	USM	Mon, Apr 17, 1995	28.88	28.88	28.50	28.75
730	NYSE	USM	Thu, Apr 13, 1995	29.25	29.25	29.00	29.00
729	NYSE	USM	Wed, Apr 12, 1995	29.00	29.25	28.75	29.00
728	NYSE	USM	Tue, Apr 11, 1995	29.25	29.25	29.00	29.00
727	NYSE	USM	Mon, Apr 10, 1995	29.13	29.50	29.13	29.38
726	NYSE	USM	Fri, Apr 7, 1995	29.75	29.75	29.25	29.38
725	NYSE	USM	Thu, Apr 6, 1995	29.88	30.00	29.88	29.88
724	NYSE	USM	Wed, Apr 5, 1995	30.13	30.13	29.88	29.88
723	NYSE	USM	Tue, Apr 4, 1995	30.38	30.38	30.00	30.13
722	NYSE	USM	Mon, Apr 3, 1995	30.38	30.50	30.25	30.25
721	NYSE	USM	Fri, Mar 31, 1995	31.00	31.00	30.25	30.25
720	NYSE	USM	Thu, Mar 30, 1995	31.38	31.38	30.88	31.00
719	NYSE	USM	Wed, Mar 29, 1995	31.63	32.00	31.38	31.38
718	NYSE	USM	Tue, Mar 28, 1995	31.88	32.00	31.75	31.75
717	NYSE	USM	Mon, Mar 27, 1995	31.88	32.00	31.88	31.88
716	NYSE	USM	Fri, Mar 24, 1995	31.38	32.00	31.38	32.00
715	NYSE	USM	Thu, Mar 23, 1995	31.50	31.88	31.50	31.63
714	NYSE	USM	Wed, Mar 22, 1995	31.25	31.25	31.13	31.25
713	NYSE	USM	Tue, Mar 21, 1995	31.25	31.38	31.00	31.38
712	NYSE	USM	Mon, Mar 20, 1995	31.75	31.75	31.38	31.38
711	NYSE	USM	Fri, Mar 17, 1995	32.00	32.00	31.75	31.75
710	NYSE	USM	Thu, Mar 16, 1995	32.00	32.00	31.88	31.88
709	NYSE	USM	Wed, Mar 15, 1995	31.75	32.00	31.63	31.88
708	NYSE	USM	Tue, Mar 14, 1995	31.88	32.00	31.38	31.50
707	NYSE	USM	Mon, Mar 13, 1995	32.38	32.38	32.25	32.25
706	NYSE	USM	Fri, Mar 10, 1995	32.25	32.38	32.25	32.38
705	NYSE	USM	Thu, Mar 9, 1995	32.50	32.50	32.25	32.50
704	NYSE	USM	Wed, Mar 8, 1995	32.63	32.63	32.50	32.50
703	NYSE	USM	Tue, Mar 7, 1995	32.88	32.88	32.50	32.63
702	NYSE	USM	Mon, Mar 6, 1995	33.13	33.13	32.63	32.88
701	NYSE	USM	Fri, Mar 3, 1995	33.00	33.00	33.00	33.00
700	NYSE	USM	Thu, Mar 2, 1995	33.13	33.13	33.00	33.00
699	NYSE	USM	Wed, Mar 1, 1995	33.38	33.38	33.13	33.13
698	NYSE	USM	Tue, Feb 28, 1995	32.88	33.38	32.88	33.38
697	NYSE	USM	Mon, Feb 27, 1995	32.88	33.00	32.63	33.00
696	NYSE	USM	Fri, Feb 24, 1995	32.25	33.00	32.25	33.00
695	NYSE	USM	Thu, Feb 23, 1995	32.63	32.75	32.50	32.50
694	NYSE	USM	Wed, Feb 22, 1995	32.25	32.75	32.25	32.38
693	NYSE	USM	Tue, Feb 21, 1995	32.00	32.38	31.88	32.25
692	NYSE	USM	Fri, Feb 17, 1995	32.13	32.50	32.00	32.38
691	NYSE	USM	Thu, Feb 16, 1995	32.75	32.75	32.00	32.25
690	NYSE	USM	Wed, Feb 15, 1995	32.50	32.50	32.25	32.38
689	NYSE	USM	Tue, Feb 14, 1995	31.88	32.50	31.88	32.25
688	NYSE	USM	Mon, Feb 13, 1995	31.88	32.00	31.75	32.00
687	NYSE	USM	Fri, Feb 10, 1995	31.75	32.00	31.75	31.88
686	NYSE	USM	Thu, Feb 9, 1995	32.38	32.50	31.75	31.75
685	NYSE	USM	Wed, Feb 8, 1995	30.13	32.13	30.13	32.00
684	NYSE	USM	Tue, Feb 7, 1995	29.75	30.13	29.75	30.13
683	NYSE	USM	Mon, Feb 6, 1995	29.75	30.00	29.50	30.00
682	NYSE	USM	Fri, Feb 3, 1995	29.63	29.75	29.50	29.75
681	NYSE	USM	Thu, Feb 2, 1995	29.50	29.50	29.50	29.50
680	NYSE	USM	Wed, Feb 1, 1995	29.75	30.00	29.50	29.50
679	NYSE	USM	Tue, Jan 31, 1995	30.00	30.25	29.50	29.75
678	NYSE	USM	Mon, Jan 30, 1995	31.00	31.00	30.00	30.25
677	NYSE	USM	Fri, Jan 27, 1995	31.88	31.88	31.25	31.25
676	NYSE	USM	Thu, Jan 26, 1995	32.25	32.25	32.13	32.13
675	NYSE	USM	Wed, Jan 25, 1995	32.63	32.63	32.50	32.50
674	NYSE	USM	Tue, Jan 24, 1995	33.25	33.25	32.63	32.63
673	NYSE	USM	Mon, Jan 23, 1995	33.00	33.25	32.88	33.25
672	NYSE	USM	Fri, Jan 20, 1995	33.00	33.25	32.88	33.25
671	NYSE	USM	Thu, Jan 19, 1995	33.00	33.25	32.88	33.13
670	NYSE	USM	Wed, Jan 18, 1995	32.88	33.00	32.88	32.88
669	NYSE	USM	Tue, Jan 17, 1995	32.63	32.63	32.50	32.63
668	NYSE	USM	Mon, Jan 16, 1995	32.88	32.88	32.50	32.63
667	NYSE	USM	Fri, Jan 13, 1995	33.00	33.00	32.75	32.75
666	NYSE	USM	Thu, Jan 12, 1995	32.75	33.00	32.75	33.00
665	NYSE	USM	Wed, Jan 11, 1995	32.25	32.75	32.13	32.75
664	NYSE	USM	Tue, Jan 10, 1995	32.13	32.38	32.13	32.38
663	NYSE	USM	Mon, Jan 9, 1995	32.13	32.25	32.00	32.00
662	NYSE	USM	Fri, Jan 6, 1995	32.13	32.13	32.00	32.00
661	NYSE	USM	Thu, Jan 5, 1995	32.38	32.38	32.00	32.13
660	NYSE	USM	Wed, Jan 4, 1995	32.50	32.50	32.50	32.50
659	NYSE	USM	Tue, Jan 3, 1995	32.50	33.00	32.50	32.50
658	NYSE	USM	Fri, Dec 30, 1994	32.88	32.88	32.75	32.75
657	NYSE	USM	Thu, Dec 29, 1994	32.50	32.75	32.50	32.75
656	NYSE	USM	Wed, Dec 28, 1994	32.38	32.50	32.13	32.38
655	NYSE	USM	Tue, Dec 27, 1994	32.63	32.63	32.25	32.50
654	NYSE	USM	Fri, Dec 23, 1994	32.75	32.75	32.50	32.50
653	NYSE	USM	Thu, Dec 22, 1994	33.13	33.13	32.75	32.75
652	NYSE	USM	Wed, Dec 21, 1994	32.00	33.13	31.75	33.13
651	NYSE	USM	Tue, Dec 20, 1994	31.38	32.00	31.38	32.00
650	NYSE	USM	Mon, Dec 19, 1994	30.88	31.38	30.88	31.38
649	NYSE	USM	Fri, Dec 16, 1994	30.50	31.00	30.50	31.00
648	NYSE	USM	Thu, Dec 15, 1994	30.00	30.50	30.00	30.50
647	NYSE	USM	Wed, Dec 14, 1994	30.13	30.13	30.00	30.00
646	NYSE	USM	Tue, Dec 13, 1994	30.38	30.38	30.38	30.38
645	NYSE	USM	Mon, Dec 12, 1994	30.63	30.75	30.50	30.63
644	NYSE	USM	Fri, Dec 9, 1994	30.50	30.63	30.50	30.63
643	NYSE	USM	Thu, Dec 8, 1994	31.00	31.00	30.75	30.75
642	NYSE	USM	Wed, Dec 7, 1994	31.00	31.13	31.00	31.13
641	NYSE	USM	Tue, Dec 6, 1994	31.25	31.38	31.13	31.13
640	NYSE	USM	Mon, Dec 5, 1994	30.75	31.25	30.75	31.25
639	NYSE	USM	Fri, Dec 2, 1994	30.88	31.13	30.75	30.75
638	NYSE	USM	Thu, Dec 1, 1994	31.25	31.25	30.88	31.00
637	NYSE	USM	Wed, Nov 30, 1994	31.13	31.25	31.13	31.25
636	NYSE	USM	Tue, Nov 29, 1994	31.38	31.38	31.00	31.13
635	NYSE	USM	Mon, Nov 28, 1994	30.88	31.13	30.88	31.13
634	NYSE	USM	Fri, Nov 25, 1994	31.00	31.13	31.00	31.13
633	NYSE	USM	Wed, Nov 23, 1994	31.75	31.75	30.75	30.75
632	NYSE	USM	Tue, Nov 22, 1994	32.75	32.75	32.00	32.00
631	NYSE	USM	Mon, Nov 21, 1994	32.75	32.75	32.50	32.75
630	NYSE	USM	Fri, Nov 18, 1994	32.88	33.00	32.88	33.00
629	NYSE	USM	Thu, Nov 17, 1994	33.00	33.13	32.63	32.88
628	NYSE	USM	Wed, Nov 16, 1994	31.88	32.88	31.88	32.88
627	NYSE	USM	Tue, Nov 15, 1994	32.00	32.13	31.75	31.88
626	NYSE	USM	Mon, Nov 14, 1994	32.75	32.75	32.00	32.38
625	NYSE	USM	Fri, Nov 11, 1994	32.50	32.50	32.25	32.50
624	NYSE	USM	Thu, Nov 10, 1994	32.00	32.63	31.88	32.38
623	NYSE	USM	Wed, Nov 9, 1994	32.13	32.13	32.00	32.13
622	NYSE	USM	Tue, Nov 8, 1994	32.00	32.00	31.75	32.00
621	NYSE	USM	Mon, Nov 7, 1994	32.00	32.00	31.50	31.75
620	NYSE	USM	Fri, Nov 4, 1994	32.13	32.38	31.88	32.25
619	NYSE	USM	Thu, Nov 3, 1994	32.75	32.75	32.25	32.25
618	NYSE	USM	Wed, Nov 2, 1994	32.38	32.75	32.38	32.50
617	NYSE	USM	Tue, Nov 1, 1994	32.63	32.88	32.50	32.50
616	NYSE	USM	Mon, Oct 31, 1994	32.94	33.00	32.75	32.88
615	NYSE	USM	Fri, Oct 28, 1994	32.50	33.00	32.50	33.00
614	NYSE	USM	Thu, Oct 27, 1994	32.00	32.25	31.88	32.00
613	NYSE	USM	Wed, Oct 26, 1994	31.50	31.75	31.50	31.75
612	NYSE	USM	Tue, Oct 25, 1994	32.00	32.00	31.75	31.75
611	NYSE	USM	Mon, Oct 24, 1994	32.25	32.44	32.25	32.25
610	NYSE	USM	Fri, Oct 21, 1994	32.88	32.88	32.13	32.50
609	NYSE	USM	Thu, Oct 20, 1994	34.00	34.00	32.50	33.00
608	NYSE	USM	Wed, Oct 19, 1994	32.50	33.63	32.50	33.38
607	NYSE	USM	Tue, Oct 18, 1994	32.25	32.63	32.25	32.50
606	NYSE	USM	Mon, Oct 17, 1994	31.75	32.00	31.75	32.00
605	NYSE	USM	Fri, Oct 14, 1994	31.63	32.00	31.63	32.00
604	NYSE	USM	Thu, Oct 13, 1994	31.38	31.38	31.38	31.38
603	NYSE	USM	Wed, Oct 12, 1994	30.88	31.38	30.88	31.38
602	NYSE	USM	Tue, Oct 11, 1994	31.38	31.38	30.38	30.88
601	NYSE	USM	Mon, Oct 10, 1994	31.00	31.25	31.00	31.25
600	NYSE	USM	Fri, Oct 7, 1994	30.75	31.25	30.75	31.25
599	NYSE	USM	Thu, Oct 6, 1994	31.00	31.00	31.00	31.00
598	NYSE	USM	Wed, Oct 5, 1994	30.75	31.00	30.75	31.00
597	NYSE	USM	Tue, Oct 4, 1994	30.63	30.88	30.63	30.75
596	NYSE	USM	Mon, Oct 3, 1994	30.50	30.75	30.38	30.50
595	NYSE	USM	Fri, Sep 30, 1994	30.50	30.75	30.50	30.50
594	NYSE	USM	Thu, Sep 29, 1994	30.75	30.81	30.63	30.63
593	NYSE	USM	Wed, Sep 28, 1994	31.19	31.19	30.63	30.75
592	NYSE	USM	Tue, Sep 27, 1994	31.25	31.25	31.25	31.25
591	NYSE	USM	Mon, Sep 26, 1994	31.88	31.88	31.50	31.50
590	NYSE	USM	Fri, Sep 23, 1994	32.00	32.00	32.00	32.00
589	NYSE	USM	Thu, Sep 22, 1994	31.63	32.00	31.63	32.00
588	NYSE	USM	Wed, Sep 21, 1994	32.63	32.63	31.00	31.75
587	NYSE	USM	Tue, Sep 20, 1994	33.00	33.00	32.75	32.88
586	NYSE	USM	Mon, Sep 19, 1994	32.88	33.13	32.75	33.13
585	NYSE	USM	Fri, Sep 16, 1994	32.50	32.88	32.50	32.75
584	NYSE	USM	Thu, Sep 15, 1994	32.38	32.38	32.13	32.13
583	NYSE	USM	Wed, Sep 14, 1994	32.25	32.50	32.25	32.38
582	NYSE	USM	Tue, Sep 13, 1994	32.00	32.13	31.88	32.00
581	NYSE	USM	Mon, Sep 12, 1994	31.75	32.13	31.75	32.13
580	NYSE	USM	Fri, Sep 9, 1994	31.50	31.88	31.50	31.88
579	NYSE	USM	Thu, Sep 8, 1994	31.00	31.38	31.00	31.38
578	NYSE	USM	Wed, Sep 7, 1994	31.25	31.25	30.63	30.75
577	NYSE	USM	Tue, Sep 6, 1994	31.00	31.13	30.88	31.13
576	NYSE	USM	Fri, Sep 2, 1994	30.50	31.00	30.50	31.00
575	NYSE	USM	Thu, Sep 1, 1994	30.75	30.75	29.88	30.50
574	NYSE	USM	Wed, Aug 31, 1994	31.38	31.63	31.00	31.00
573	NYSE	USM	Tue, Aug 30, 1994	31.25	31.50	31.25	31.50
572	NYSE	USM	Mon, Aug 29, 1994	30.50	31.38	30.50	31.13
571	NYSE	USM	Fri, Aug 26, 1994	30.50	30.75	30.50	30.75
570	NYSE	USM	Thu, Aug 25, 1994	29.75	30.38	29.75	30.00
569	NYSE	USM	Wed, Aug 24, 1994	29.38	30.13	29.38	30.00
568	NYSE	USM	Tue, Aug 23, 1994	28.88	29.13	28.88	29.00
567	NYSE	USM	Mon, Aug 22, 1994	29.00	29.13	29.00	29.13
566	NYSE	USM	Fri, Aug 19, 1994	28.88	29.00	28.75	28.94
565	NYSE	USM	Thu, Aug 18, 1994	28.63	29.13	28.50	29.00
564	NYSE	USM	Wed, Aug 17, 1994	28.88	28.88	28.50	28.63
563	NYSE	USM	Tue, Aug 16, 1994	29.00	29.13	28.88	29.13
562	NYSE	USM	Mon, Aug 15, 1994	29.00	29.13	29.00	29.13
561	NYSE	USM	Fri, Aug 12, 1994	28.75	29.00	28.75	29.00
560	NYSE	USM	Thu, Aug 11, 1994	28.88	28.88	28.75	28.75
559	NYSE	USM	Wed, Aug 10, 1994	29.13	29.38	29.13	29.13
558	NYSE	USM	Tue, Aug 9, 1994	28.88	29.50	28.88	29.25
557	NYSE	USM	Mon, Aug 8, 1994	29.25	29.38	29.00	29.25
556	NYSE	USM	Fri, Aug 5, 1994	29.00	29.25	29.00	29.25
555	NYSE	USM	Thu, Aug 4, 1994	28.75	29.50	28.75	29.00
554	NYSE	USM	Wed, Aug 3, 1994	28.38	28.88	28.38	28.63
553	NYSE	USM	Tue, Aug 2, 1994	28.00	28.50	28.00	28.50
552	NYSE	USM	Mon, Aug 1, 1994	28.13	28.13	27.88	28.00
551	NYSE	USM	Fri, Jul 29, 1994	28.38	28.63	27.88	27.88
550	NYSE	USM	Thu, Jul 28, 1994	27.88	28.38	27.88	28.13
549	NYSE	USM	Wed, Jul 27, 1994	27.63	28.25	27.63	28.00
548	NYSE	USM	Tue, Jul 26, 1994	26.75	27.75	26.75	27.50
547	NYSE	USM	Mon, Jul 25, 1994	26.50	26.75	26.50	26.75
546	NYSE	USM	Fri, Jul 22, 1994	27.00	27.13	26.75	26.75
545	NYSE	USM	Thu, Jul 21, 1994	26.63	26.88	26.63	26.75
544	NYSE	USM	Wed, Jul 20, 1994	26.25	26.75	26.25	26.75
543	NYSE	USM	Tue, Jul 19, 1994	26.00	26.50	25.75	26.00
542	NYSE	USM	Mon, Jul 18, 1994	26.00	26.13	25.75	25.88
541	NYSE	USM	Fri, Jul 15, 1994	26.00	26.00	25.63	25.88
540	NYSE	USM	Thu, Jul 14, 1994	24.63	25.75	24.63	25.75
539	NYSE	USM	Wed, Jul 13, 1994	24.00	24.75	24.00	24.38
538	NYSE	USM	Tue, Jul 12, 1994	23.25	24.13	23.13	24.13
537	NYSE	USM	Mon, Jul 11, 1994	24.13	24.13	22.38	23.00
536	NYSE	USM	Fri, Jul 8, 1994	25.13	25.13	24.00	24.13
535	NYSE	USM	Thu, Jul 7, 1994	25.38	26.00	24.63	24.88
534	NYSE	USM	Wed, Jul 6, 1994	26.13	26.13	25.00	25.00
533	NYSE	USM	Tue, Jul 5, 1994	25.50	26.13	25.50	26.13
532	NYSE	USM	Fri, Jul 1, 1994	25.25	25.25	25.00	25.25
531	NYSE	USM	Thu, Jun 30, 1994	25.88	26.00	24.88	24.88
530	NYSE	USM	Wed, Jun 29, 1994	27.00	27.13	26.13	26.13
529	NYSE	USM	Tue, Jun 28, 1994	27.50	27.50	27.00	27.25
528	NYSE	USM	Mon, Jun 27, 1994	27.75	27.75	27.38	27.38
527	NYSE	USM	Fri, Jun 24, 1994	27.88	28.00	27.75	27.88
526	NYSE	USM	Thu, Jun 23, 1994	27.63	28.00	27.63	27.75
525	NYSE	USM	Wed, Jun 22, 1994	28.50	28.50	27.88	27.88
524	NYSE	USM	Tue, Jun 21, 1994	28.50	28.56	28.50	28.50
523	NYSE	USM	Mon, Jun 20, 1994	28.38	28.50	28.38	28.50
522	NYSE	USM	Fri, Jun 17, 1994	28.88	28.88	28.63	28.63
521	NYSE	USM	Thu, Jun 16, 1994	28.88	28.88	28.88	28.88
520	NYSE	USM	Wed, Jun 15, 1994	28.88	29.00	28.75	29.00
519	NYSE	USM	Tue, Jun 14, 1994	29.00	29.00	28.88	29.00
518	NYSE	USM	Mon, Jun 13, 1994	29.38	29.38	29.00	29.00
517	NYSE	USM	Fri, Jun 10, 1994	29.00	29.63	29.00	29.63
516	NYSE	USM	Thu, Jun 9, 1994	28.50	28.88	28.50	28.88
515	NYSE	USM	Wed, Jun 8, 1994	28.75	28.75	28.50	28.50
514	NYSE	USM	Tue, Jun 7, 1994	28.75	29.00	28.75	28.88
513	NYSE	USM	Mon, Jun 6, 1994	28.13	28.88	28.13	28.75
512	NYSE	USM	Fri, Jun 3, 1994	28.00	28.13	28.00	28.00
511	NYSE	USM	Thu, Jun 2, 1994	28.00	28.25	28.00	28.00
510	NYSE	USM	Wed, Jun 1, 1994	27.88	28.13	27.50	27.88
509	NYSE	USM	Tue, May 31, 1994	27.63	27.75	27.63	27.63
508	NYSE	USM	Fri, May 27, 1994	28.13	28.50	27.88	27.88
507	NYSE	USM	Thu, May 26, 1994	27.75	27.88	27.75	27.88
506	NYSE	USM	Wed, May 25, 1994	27.38	27.88	27.38	27.63
505	NYSE	USM	Tue, May 24, 1994	27.50	27.50	27.13	27.38
504	NYSE	USM	Mon, May 23, 1994	27.75	27.88	27.63	27.75
503	NYSE	USM	Fri, May 20, 1994	27.38	27.63	27.25	27.50
502	NYSE	USM	Thu, May 19, 1994	27.50	27.75	27.25	27.25
501	NYSE	USM	Wed, May 18, 1994	26.63	27.38	26.63	27.38
500	NYSE	USM	Tue, May 17, 1994	26.75	26.88	26.50	26.88
499	NYSE	USM	Mon, May 16, 1994	26.50	26.75	26.50	26.75
498	NYSE	USM	Fri, May 13, 1994	26.13	26.13	26.13	26.13
497	NYSE	USM	Thu, May 12, 1994	26.00	26.13	25.88	26.13
496	NYSE	USM	Wed, May 11, 1994	26.13	26.25	25.88	26.25
495	NYSE	USM	Tue, May 10, 1994	26.00	26.38	26.00	26.38
494	NYSE	USM	Mon, May 9, 1994	26.00	26.00	26.00	26.00
493	NYSE	USM	Fri, May 6, 1994	26.00	26.00	26.00	26.00
492	NYSE	USM	Thu, May 5, 1994	26.00	26.13	25.88	26.13
491	NYSE	USM	Wed, May 4, 1994	25.88	26.00	25.88	26.00
490	NYSE	USM	Tue, May 3, 1994	25.44	26.13	25.44	26.13
489	NYSE	USM	Mon, May 2, 1994	25.38	25.50	25.38	25.50
488	NYSE	USM	Fri, Apr 29, 1994	26.13	26.13	25.50	25.63
487	NYSE	USM	Thu, Apr 28, 1994	26.38	26.50	26.25	26.38
486	NYSE	USM	Tue, Apr 26, 1994	26.25	26.50	25.25	25.25
485	NYSE	USM	Mon, Apr 25, 1994	26.00	26.50	26.00	26.50
484	NYSE	USM	Fri, Apr 22, 1994	26.13	26.38	26.00	26.00
483	NYSE	USM	Thu, Apr 21, 1994	26.00	26.13	25.88	26.00
482	NYSE	USM	Wed, Apr 20, 1994	25.75	26.25	25.50	25.75
481	NYSE	USM	Tue, Apr 19, 1994	26.00	26.25	25.88	25.88
480	NYSE	USM	Mon, Apr 18, 1994	26.00	26.00	25.25	25.75
479	NYSE	USM	Fri, Apr 15, 1994	25.75	26.00	25.63	26.00
478	NYSE	USM	Thu, Apr 14, 1994	26.00	26.00	25.88	25.88
477	NYSE	USM	Wed, Apr 13, 1994	26.38	26.38	26.13	26.13
476	NYSE	USM	Tue, Apr 12, 1994	26.00	26.50	26.00	26.50
475	NYSE	USM	Mon, Apr 11, 1994	25.50	26.00	25.50	26.00
474	NYSE	USM	Fri, Apr 8, 1994	25.13	26.13	25.00	25.75
473	NYSE	USM	Thu, Apr 7, 1994	25.88	25.88	25.00	25.00
472	NYSE	USM	Wed, Apr 6, 1994	25.50	26.00	25.50	25.88
471	NYSE	USM	Tue, Apr 5, 1994	24.75	25.25	24.50	25.13
470	NYSE	USM	Mon, Apr 4, 1994	24.75	24.88	24.50	24.88
469	NYSE	USM	Thu, Mar 31, 1994	25.50	25.50	24.63	25.38
468	NYSE	USM	Wed, Mar 30, 1994	26.25	26.38	25.50	25.50
467	NYSE	USM	Tue, Mar 29, 1994	26.50	26.50	26.25	26.25
466	NYSE	USM	Mon, Mar 28, 1994	26.63	26.63	26.50	26.50
465	NYSE	USM	Fri, Mar 25, 1994	26.88	27.00	26.75	26.88
464	NYSE	USM	Thu, Mar 24, 1994	26.75	26.88	26.75	26.88
463	NYSE	USM	Wed, Mar 23, 1994	27.00	27.00	26.75	27.00
462	NYSE	USM	Tue, Mar 22, 1994	26.88	26.88	26.50	26.75
461	NYSE	USM	Mon, Mar 21, 1994	26.88	26.88	26.75	26.75
460	NYSE	USM	Fri, Mar 18, 1994	27.00	27.00	26.50	26.88
459	NYSE	USM	Thu, Mar 17, 1994	27.25	27.25	27.00	27.00
458	NYSE	USM	Wed, Mar 16, 1994	27.38	27.38	27.13	27.13
457	NYSE	USM	Tue, Mar 15, 1994	26.75	27.63	26.75	27.63
456	NYSE	USM	Mon, Mar 14, 1994	26.63	27.00	26.50	26.88
455	NYSE	USM	Fri, Mar 11, 1994	27.13	27.13	26.75	26.75
454	NYSE	USM	Thu, Mar 10, 1994	27.00	27.00	26.88	26.88
453	NYSE	USM	Wed, Mar 9, 1994	27.13	27.13	27.00	27.13
452	NYSE	USM	Tue, Mar 8, 1994	27.50	27.50	26.88	27.38
451	NYSE	USM	Mon, Mar 7, 1994	27.63	27.88	27.63	27.63
450	NYSE	USM	Fri, Mar 4, 1994	27.75	27.75	27.75	27.75
449	NYSE	USM	Thu, Mar 3, 1994	27.38	27.75	27.38	27.63
448	NYSE	USM	Wed, Mar 2, 1994	27.38	27.75	27.38	27.63
447	NYSE	USM	Tue, Mar 1, 1994	28.25	28.38	27.38	27.88
446	NYSE	USM	Mon, Feb 28, 1994	27.75	28.00	27.75	28.00
445	NYSE	USM	Fri, Feb 25, 1994	28.13	28.13	28.00	28.00
444	NYSE	USM	Thu, Feb 24, 1994	29.38	29.50	27.88	28.00
443	NYSE	USM	Wed, Feb 23, 1994	29.38	29.38	29.13	29.13
442	NYSE	USM	Tue, Feb 22, 1994	29.13	29.50	29.13	29.38
441	NYSE	USM	Fri, Feb 18, 1994	29.38	29.50	28.88	29.13
440	NYSE	USM	Thu, Feb 17, 1994	29.25	29.50	29.13	29.38
439	NYSE	USM	Wed, Feb 16, 1994	28.63	29.50	28.63	29.50
438	NYSE	USM	Tue, Feb 15, 1994	28.63	29.00	28.63	28.63
437	NYSE	USM	Mon, Feb 14, 1994	28.13	28.50	28.13	28.50
436	NYSE	USM	Fri, Feb 11, 1994	28.25	28.25	28.13	28.13
435	NYSE	USM	Thu, Feb 10, 1994	28.13	28.38	28.13	28.25
434	NYSE	USM	Wed, Feb 9, 1994	28.13	28.13	27.63	28.00
433	NYSE	USM	Tue, Feb 8, 1994	28.75	28.88	28.25	28.38
432	NYSE	USM	Mon, Feb 7, 1994	28.00	29.00	28.00	28.50
431	NYSE	USM	Fri, Feb 4, 1994	28.50	28.88	28.38	28.38
430	NYSE	USM	Thu, Feb 3, 1994	28.13	28.25	28.00	28.25
429	NYSE	USM	Wed, Feb 2, 1994	28.00	28.50	28.00	28.00
428	NYSE	USM	Tue, Feb 1, 1994	29.13	29.50	28.25	28.25
427	NYSE	USM	Mon, Jan 31, 1994	28.13	29.00	28.00	29.00
426	NYSE	USM	Fri, Jan 28, 1994	28.00	28.13	27.75	28.00
425	NYSE	USM	Thu, Jan 27, 1994	29.00	29.00	27.75	28.00
424	NYSE	USM	Wed, Jan 26, 1994	29.75	29.75	28.75	28.75
423	NYSE	USM	Tue, Jan 25, 1994	30.00	30.13	29.88	29.88
422	NYSE	USM	Mon, Jan 24, 1994	29.50	30.25	29.50	30.25
421	NYSE	USM	Fri, Jan 21, 1994	30.00	30.00	29.25	29.50
420	NYSE	USM	Thu, Jan 20, 1994	30.75	30.88	30.00	30.00
419	NYSE	USM	Wed, Jan 19, 1994	31.00	31.00	31.00	31.00
418	NYSE	USM	Tue, Jan 18, 1994	31.63	31.63	31.25	31.25
417	NYSE	USM	Mon, Jan 17, 1994	31.88	31.88	31.50	31.50
416	NYSE	USM	Fri, Jan 14, 1994	32.00	32.00	31.75	31.88
415	NYSE	USM	Thu, Jan 13, 1994	32.25	32.25	32.13	32.13
414	NYSE	USM	Wed, Jan 12, 1994	32.75	32.75	32.38	32.50
413	NYSE	USM	Tue, Jan 11, 1994	32.38	33.13	32.38	33.00
412	NYSE	USM	Mon, Jan 10, 1994	32.38	32.38	32.25	32.25
411	NYSE	USM	Fri, Jan 7, 1994	33.00	33.00	32.50	32.63
410	NYSE	USM	Thu, Jan 6, 1994	33.25	33.25	33.00	33.25
409	NYSE	USM	Wed, Jan 5, 1994	34.00	34.00	33.38	33.50
408	NYSE	USM	Tue, Jan 4, 1994	35.25	35.25	34.88	35.00
407	NYSE	USM	Mon, Jan 3, 1994	34.75	35.00	34.75	35.00
406	NYSE	USM	Fri, Dec 31, 1993	34.13	35.00	34.13	35.00
405	NYSE	USM	Thu, Dec 30, 1993	33.38	34.00	33.38	34.00
404	NYSE	USM	Wed, Dec 29, 1993	32.75	33.25	32.75	33.25
403	NYSE	USM	Tue, Dec 28, 1993	32.63	32.63	32.50	32.50
402	NYSE	USM	Mon, Dec 27, 1993	32.63	32.63	32.38	32.50
401	NYSE	USM	Thu, Dec 23, 1993	33.13	33.13	32.50	32.50
400	NYSE	USM	Wed, Dec 22, 1993	32.75	32.75	32.75	32.75
399	NYSE	USM	Tue, Dec 21, 1993	33.00	33.00	32.88	33.00
398	NYSE	USM	Mon, Dec 20, 1993	32.25	32.88	32.25	32.88
397	NYSE	USM	Fri, Dec 17, 1993	32.38	32.38	32.38	32.38
396	NYSE	USM	Thu, Dec 16, 1993	32.13	32.38	32.13	32.25
395	NYSE	USM	Wed, Dec 15, 1993	32.50	32.50	32.25	32.25
394	NYSE	USM	Tue, Dec 14, 1993	32.88	32.88	32.50	32.63
393	NYSE	USM	Mon, Dec 13, 1993	32.25	32.75	32.13	32.75
392	NYSE	USM	Fri, Dec 10, 1993	32.00	32.25	32.00	32.13
391	NYSE	USM	Thu, Dec 9, 1993	32.00	32.13	32.00	32.13
390	NYSE	USM	Wed, Dec 8, 1993	32.25	32.25	32.00	32.13
389	NYSE	USM	Tue, Dec 7, 1993	32.50	32.63	32.38	32.50
388	NYSE	USM	Mon, Dec 6, 1993	32.75	32.88	32.63	32.88
387	NYSE	USM	Fri, Dec 3, 1993	33.00	33.13	32.88	33.00
386	NYSE	USM	Thu, Dec 2, 1993	32.75	33.63	32.63	33.00
385	NYSE	USM	Wed, Dec 1, 1993	31.00	33.25	31.00	33.00
384	NYSE	USM	Tue, Nov 30, 1993	30.38	31.13	30.38	31.13
383	NYSE	USM	Mon, Nov 29, 1993	30.38	30.88	30.13	30.63
382	NYSE	USM	Fri, Nov 26, 1993	30.88	30.88	30.50	30.50
381	NYSE	USM	Wed, Nov 24, 1993	30.75	30.88	30.50	30.63
380	NYSE	USM	Tue, Nov 23, 1993	32.00	32.00	30.63	31.00
379	NYSE	USM	Mon, Nov 22, 1993	32.38	32.38	31.88	32.00
378	NYSE	USM	Fri, Nov 19, 1993	32.63	32.63	32.50	32.50
377	NYSE	USM	Thu, Nov 18, 1993	32.50	32.63	32.38	32.63
376	NYSE	USM	Wed, Nov 17, 1993	32.88	32.88	32.50	32.50
375	NYSE	USM	Tue, Nov 16, 1993	33.00	33.00	32.88	33.00
374	NYSE	USM	Mon, Nov 15, 1993	33.00	33.00	32.75	33.00
373	NYSE	USM	Fri, Nov 12, 1993	32.38	33.25	32.38	33.00
372	NYSE	USM	Thu, Nov 11, 1993	31.75	32.25	31.75	32.13
371	NYSE	USM	Wed, Nov 10, 1993	31.75	31.75	31.63	31.75
370	NYSE	USM	Tue, Nov 9, 1993	31.88	31.88	31.63	31.63
369	NYSE	USM	Mon, Nov 8, 1993	31.63	31.88	31.63	31.75
368	NYSE	USM	Fri, Nov 5, 1993	32.88	32.88	31.75	31.75
367	NYSE	USM	Thu, Nov 4, 1993	33.88	33.88	32.88	32.88
366	NYSE	USM	Wed, Nov 3, 1993	34.88	34.88	34.13	34.13
365	NYSE	USM	Tue, Nov 2, 1993	35.38	35.38	34.88	35.00
364	NYSE	USM	Mon, Nov 1, 1993	35.38	35.38	35.25	35.25
363	NYSE	USM	Fri, Oct 29, 1993	35.63	35.63	35.50	35.50
362	NYSE	USM	Thu, Oct 28, 1993	35.63	35.63	35.50	35.63
361	NYSE	USM	Wed, Oct 27, 1993	35.50	35.50	35.50	35.50
360	NYSE	USM	Tue, Oct 26, 1993	36.00	36.00	35.50	35.63
359	NYSE	USM	Mon, Oct 25, 1993	37.00	37.00	36.63	36.63
358	NYSE	USM	Fri, Oct 22, 1993	37.00	37.13	36.75	36.75
357	NYSE	USM	Thu, Oct 21, 1993	37.38	37.38	37.00	37.13
356	NYSE	USM	Wed, Oct 20, 1993	37.25	37.38	37.25	37.38
355	NYSE	USM	Tue, Oct 19, 1993	37.50	37.50	36.88	37.50
354	NYSE	USM	Mon, Oct 18, 1993	39.25	39.25	37.63	37.75
353	NYSE	USM	Fri, Oct 15, 1993	39.25	39.25	38.63	39.13
352	NYSE	USM	Thu, Oct 14, 1993	36.38	38.75	36.38	38.75
351	NYSE	USM	Wed, Oct 13, 1993	35.00	36.00	35.00	36.00
350	NYSE	USM	Tue, Oct 12, 1993	35.00	35.00	34.88	34.88
349	NYSE	USM	Mon, Oct 11, 1993	35.25	35.25	34.88	35.00
348	NYSE	USM	Fri, Oct 8, 1993	34.63	35.25	34.50	35.00
347	NYSE	USM	Thu, Oct 7, 1993	34.25	34.63	34.13	34.50
346	NYSE	USM	Wed, Oct 6, 1993	34.50	34.63	34.38	34.38
345	NYSE	USM	Tue, Oct 5, 1993	34.63	34.75	34.50	34.50
344	NYSE	USM	Mon, Oct 4, 1993	34.38	34.38	34.38	34.38
343	NYSE	USM	Fri, Oct 1, 1993	34.38	34.50	34.38	34.38
342	NYSE	USM	Thu, Sep 30, 1993	34.25	34.63	34.25	34.63
341	NYSE	USM	Wed, Sep 29, 1993	34.25	34.50	34.25	34.50
340	NYSE	USM	Tue, Sep 28, 1993	34.13	34.50	33.88	34.50
339	NYSE	USM	Mon, Sep 27, 1993	33.88	34.13	33.88	34.13
338	NYSE	USM	Fri, Sep 24, 1993	33.63	33.75	33.50	33.75
337	NYSE	USM	Thu, Sep 23, 1993	33.63	33.63	33.50	33.63
336	NYSE	USM	Wed, Sep 22, 1993	33.38	33.63	33.38	33.63
335	NYSE	USM	Tue, Sep 21, 1993	33.88	33.88	33.25	33.50
334	NYSE	USM	Mon, Sep 20, 1993	34.38	34.38	34.00	34.00
333	NYSE	USM	Fri, Sep 17, 1993	34.25	34.38	34.25	34.38
332	NYSE	USM	Thu, Sep 16, 1993	34.25	34.25	34.13	34.13
331	NYSE	USM	Wed, Sep 15, 1993	33.88	34.25	33.88	34.25
330	NYSE	USM	Tue, Sep 14, 1993	33.75	34.00	33.63	33.88
329	NYSE	USM	Mon, Sep 13, 1993	33.88	34.00	33.75	33.75
328	NYSE	USM	Fri, Sep 10, 1993	33.00	33.88	33.00	33.88
327	NYSE	USM	Thu, Sep 9, 1993	32.63	33.00	32.00	33.00
326	NYSE	USM	Wed, Sep 8, 1993	33.50	33.50	32.88	32.88
325	NYSE	USM	Tue, Sep 7, 1993	34.38	34.50	33.88	33.88
324	NYSE	USM	Fri, Sep 3, 1993	34.63	34.63	34.25	34.25
323	NYSE	USM	Thu, Sep 2, 1993	33.75	34.88	33.75	34.63
322	NYSE	USM	Wed, Sep 1, 1993	34.00	34.13	33.88	33.88
321	NYSE	USM	Tue, Aug 31, 1993	33.25	33.88	33.25	33.88
320	NYSE	USM	Mon, Aug 30, 1993	32.50	33.50	32.50	33.38
319	NYSE	USM	Fri, Aug 27, 1993	31.25	32.50	31.25	32.50
318	NYSE	USM	Thu, Aug 26, 1993	30.38	31.00	30.38	31.00
317	NYSE	USM	Wed, Aug 25, 1993	29.88	30.38	29.75	30.25
316	NYSE	USM	Tue, Aug 24, 1993	30.13	30.13	30.00	30.00
315	NYSE	USM	Mon, Aug 23, 1993	29.88	30.00	29.88	30.00
314	NYSE	USM	Fri, Aug 20, 1993	29.75	30.00	29.75	30.00
313	NYSE	USM	Thu, Aug 19, 1993	29.75	29.75	29.50	29.50
312	NYSE	USM	Wed, Aug 18, 1993	29.38	29.75	29.25	29.75
311	NYSE	USM	Tue, Aug 17, 1993	29.63	29.63	29.13	29.38
310	NYSE	USM	Mon, Aug 16, 1993	29.25	29.63	29.25	29.63
309	NYSE	USM	Fri, Aug 13, 1993	27.75	28.13	27.75	28.13
308	NYSE	USM	Thu, Aug 12, 1993	28.00	28.00	27.63	27.63
307	NYSE	USM	Wed, Aug 11, 1993	27.75	28.00	27.75	28.00
306	NYSE	USM	Tue, Aug 10, 1993	27.75	28.00	27.75	28.00
305	NYSE	USM	Mon, Aug 9, 1993	27.63	27.75	27.63	27.75
304	NYSE	USM	Fri, Aug 6, 1993	27.75	27.75	27.50	27.63
303	NYSE	USM	Thu, Aug 5, 1993	27.75	27.75	27.75	27.75
302	NYSE	USM	Wed, Aug 4, 1993	27.50	27.50	27.50	27.50
301	NYSE	USM	Tue, Aug 3, 1993	27.50	27.50	27.50	27.50
300	NYSE	USM	Mon, Aug 2, 1993	27.88	28.00	27.50	27.75
299	NYSE	USM	Fri, Jul 30, 1993	28.00	28.00	28.00	28.00
298	NYSE	USM	Thu, Jul 29, 1993	28.00	28.00	27.88	27.88
297	NYSE	USM	Wed, Jul 28, 1993	27.88	28.00	27.88	28.00
296	NYSE	USM	Tue, Jul 27, 1993	27.88	28.13	27.88	27.88
295	NYSE	USM	Mon, Jul 26, 1993	28.00	28.13	27.75	28.00
294	NYSE	USM	Fri, Jul 23, 1993	29.00	29.00	27.63	28.13
293	NYSE	USM	Thu, Jul 22, 1993	29.63	29.63	29.25	29.25
292	NYSE	USM	Wed, Jul 21, 1993	29.88	29.88	29.88	29.88
291	NYSE	USM	Tue, Jul 20, 1993	29.75	29.88	29.75	29.88
290	NYSE	USM	Mon, Jul 19, 1993	29.75	30.00	29.63	29.88
289	NYSE	USM	Fri, Jul 16, 1993	29.25	29.88	29.25	29.88
288	NYSE	USM	Thu, Jul 15, 1993	28.38	29.25	28.25	29.25
287	NYSE	USM	Wed, Jul 14, 1993	27.75	28.25	27.75	28.25
286	NYSE	USM	Tue, Jul 13, 1993	27.75	28.00	27.63	27.75
285	NYSE	USM	Mon, Jul 12, 1993	28.00	28.00	27.75	27.75
284	NYSE	USM	Fri, Jul 9, 1993	27.88	28.25	27.88	28.13
283	NYSE	USM	Thu, Jul 8, 1993	27.63	27.88	27.63	27.75
282	NYSE	USM	Wed, Jul 7, 1993	27.75	27.88	27.63	27.75
281	NYSE	USM	Tue, Jul 6, 1993	28.00	28.13	27.88	27.88
280	NYSE	USM	Fri, Jul 2, 1993	27.88	28.00	27.88	28.00
279	NYSE	USM	Thu, Jul 1, 1993	27.75	28.00	27.75	28.00
278	NYSE	USM	Wed, Jun 30, 1993	27.88	27.88	27.75	27.75
277	NYSE	USM	Tue, Jun 29, 1993	28.00	28.00	27.63	27.75
276	NYSE	USM	Mon, Jun 28, 1993	28.50	28.50	28.25	28.25
275	NYSE	USM	Fri, Jun 25, 1993	28.13	28.50	28.00	28.25
274	NYSE	USM	Thu, Jun 24, 1993	28.25	28.25	28.00	28.00
273	NYSE	USM	Wed, Jun 23, 1993	27.88	28.25	27.88	28.25
272	NYSE	USM	Tue, Jun 22, 1993	27.25	27.88	27.25	27.88
271	NYSE	USM	Mon, Jun 21, 1993	27.63	27.63	27.25	27.50
270	NYSE	USM	Fri, Jun 18, 1993	27.88	27.88	27.75	27.75
269	NYSE	USM	Thu, Jun 17, 1993	27.50	27.88	27.50	27.88
268	NYSE	USM	Wed, Jun 16, 1993	27.50	27.63	27.25	27.63
267	NYSE	USM	Tue, Jun 15, 1993	27.38	27.50	27.38	27.50
266	NYSE	USM	Mon, Jun 14, 1993	27.13	27.50	27.00	27.38
265	NYSE	USM	Fri, Jun 11, 1993	27.25	27.25	27.13	27.13
264	NYSE	USM	Thu, Jun 10, 1993	27.00	27.00	27.00	27.00
263	NYSE	USM	Wed, Jun 9, 1993	26.75	27.00	26.75	26.75
262	NYSE	USM	Tue, Jun 8, 1993	27.13	27.13	27.00	27.00
261	NYSE	USM	Mon, Jun 7, 1993	27.00	27.00	26.88	26.88
260	NYSE	USM	Fri, Jun 4, 1993	27.13	27.25	27.00	27.13
259	NYSE	USM	Thu, Jun 3, 1993	27.38	27.50	27.25	27.25
258	NYSE	USM	Wed, Jun 2, 1993	27.00	27.38	27.00	27.38
257	NYSE	USM	Tue, Jun 1, 1993	26.88	27.00	26.75	26.88
256	NYSE	USM	Fri, May 28, 1993	26.50	26.75	26.50	26.75
255	NYSE	USM	Thu, May 27, 1993	26.25	26.50	26.25	26.50
254	NYSE	USM	Wed, May 26, 1993	26.63	26.63	26.25	26.25
253	NYSE	USM	Tue, May 25, 1993	26.38	26.50	26.38	26.50
252	NYSE	USM	Mon, May 24, 1993	26.25	26.25	26.00	26.25
251	NYSE	USM	Fri, May 21, 1993	25.38	26.25	25.38	26.25
250	NYSE	USM	Thu, May 20, 1993	25.00	25.25	25.00	25.25
249	NYSE	USM	Wed, May 19, 1993	25.38	25.38	24.63	25.00
248	NYSE	USM	Tue, May 18, 1993	25.75	25.75	25.38	25.38
247	NYSE	USM	Mon, May 17, 1993	25.75	25.88	25.63	25.75
246	NYSE	USM	Fri, May 14, 1993	26.00	26.00	26.00	26.00
245	NYSE	USM	Thu, May 13, 1993	25.75	26.00	25.75	26.00
244	NYSE	USM	Wed, May 12, 1993	26.00	26.00	25.88	25.88
243	NYSE	USM	Tue, May 11, 1993	26.00	26.00	26.00	26.00
242	NYSE	USM	Mon, May 10, 1993	26.63	26.63	25.75	25.75
241	NYSE	USM	Fri, May 7, 1993	27.25	27.25	26.75	26.75
240	NYSE	USM	Thu, May 6, 1993	26.75	27.00	26.63	27.00
239	NYSE	USM	Wed, May 5, 1993	25.88	26.88	25.88	26.50
238	NYSE	USM	Tue, May 4, 1993	25.25	25.88	25.25	25.88
237	NYSE	USM	Mon, May 3, 1993	24.88	25.25	24.88	25.25
236	NYSE	USM	Fri, Apr 30, 1993	24.13	25.13	24.13	24.88
235	NYSE	USM	Thu, Apr 29, 1993	24.13	24.13	24.00	24.00
234	NYSE	USM	Wed, Apr 28, 1993	24.25	24.25	24.25	24.25
233	NYSE	USM	Tue, Apr 27, 1993	24.13	24.13	24.13	24.13
232	NYSE	USM	Mon, Apr 26, 1993	24.00	24.00	24.00	24.00
231	NYSE	USM	Fri, Apr 23, 1993	23.88	24.13	23.88	24.13
230	NYSE	USM	Thu, Apr 22, 1993	23.88	23.88	23.88	23.88
229	NYSE	USM	Wed, Apr 21, 1993	23.75	23.88	23.63	23.88
228	NYSE	USM	Tue, Apr 20, 1993	23.88	23.88	23.63	23.88
227	NYSE	USM	Mon, Apr 19, 1993	23.50	23.88	23.50	23.75
226	NYSE	USM	Fri, Apr 16, 1993	24.25	24.25	23.00	23.63
225	NYSE	USM	Thu, Apr 15, 1993	24.50	24.50	24.25	24.50
224	NYSE	USM	Wed, Apr 14, 1993	25.00	25.00	24.50	24.50
223	NYSE	USM	Tue, Apr 13, 1993	25.13	25.13	25.00	25.00
222	NYSE	USM	Mon, Apr 12, 1993	25.13	25.13	25.13	25.13
221	NYSE	USM	Thu, Apr 8, 1993	25.13	25.13	24.75	25.00
220	NYSE	USM	Wed, Apr 7, 1993	24.75	25.00	24.75	25.00
219	NYSE	USM	Tue, Apr 6, 1993	25.00	25.00	25.00	25.00
218	NYSE	USM	Mon, Apr 5, 1993	24.88	24.88	24.50	24.63
217	NYSE	USM	Fri, Apr 2, 1993	25.38	25.50	25.00	25.00
216	NYSE	USM	Thu, Apr 1, 1993	24.38	25.38	24.13	25.38
215	NYSE	USM	Wed, Mar 31, 1993	24.13	24.38	24.13	24.38
214	NYSE	USM	Tue, Mar 30, 1993	24.13	24.13	24.13	24.13
213	NYSE	USM	Mon, Mar 29, 1993	23.88	24.25	23.88	24.13
212	NYSE	USM	Fri, Mar 26, 1993	23.38	23.75	23.38	23.75
211	NYSE	USM	Thu, Mar 25, 1993	23.75	23.75	23.50	23.50
210	NYSE	USM	Wed, Mar 24, 1993	23.88	23.88	23.75	23.88
209	NYSE	USM	Tue, Mar 23, 1993	24.00	24.00	24.00	24.00
208	NYSE	USM	Mon, Mar 22, 1993	24.00	24.13	23.88	24.00
207	NYSE	USM	Fri, Mar 19, 1993	23.75	24.00	23.50	24.00
206	NYSE	USM	Thu, Mar 18, 1993	23.88	24.00	23.88	24.00
205	NYSE	USM	Wed, Mar 17, 1993	24.00	24.00	24.00	24.00
204	NYSE	USM	Tue, Mar 16, 1993	24.50	24.50	24.13	24.25
203	NYSE	USM	Mon, Mar 15, 1993	24.25	24.63	24.25	24.25
202	NYSE	USM	Fri, Mar 12, 1993	23.88	24.25	23.75	24.13
201	NYSE	USM	Thu, Mar 11, 1993	24.50	24.50	24.13	24.13
200	NYSE	USM	Wed, Mar 10, 1993	23.50	24.38	23.50	24.38
199	NYSE	USM	Tue, Mar 9, 1993	23.63	23.63	23.38	23.63
198	NYSE	USM	Mon, Mar 8, 1993	23.25	23.50	23.25	23.50
197	NYSE	USM	Fri, Mar 5, 1993	22.75	23.13	22.75	22.88
196	NYSE	USM	Thu, Mar 4, 1993	22.88	23.00	22.75	22.88
195	NYSE	USM	Wed, Mar 3, 1993	22.63	22.88	22.00	22.88
194	NYSE	USM	Tue, Mar 2, 1993	22.63	22.63	22.63	22.63
193	NYSE	USM	Mon, Mar 1, 1993	22.75	23.25	22.63	22.63
192	NYSE	USM	Fri, Feb 26, 1993	21.75	22.25	21.75	22.25
191	NYSE	USM	Thu, Feb 25, 1993	22.00	22.00	22.00	22.00
190	NYSE	USM	Wed, Feb 24, 1993	21.88	21.88	21.88	21.88
189	NYSE	USM	Tue, Feb 23, 1993	21.88	22.13	21.88	22.13
188	NYSE	USM	Mon, Feb 22, 1993	21.38	21.75	21.38	21.63
187	NYSE	USM	Fri, Feb 19, 1993	21.25	21.38	21.00	21.38
186	NYSE	USM	Thu, Feb 18, 1993	21.25	21.25	21.25	21.25
185	NYSE	USM	Wed, Feb 17, 1993	21.00	21.25	21.00	21.25
184	NYSE	USM	Tue, Feb 16, 1993	21.25	21.50	21.13	21.13
183	NYSE	USM	Fri, Feb 12, 1993	21.50	21.50	21.50	21.50
182	NYSE	USM	Thu, Feb 11, 1993	21.25	21.50	21.25	21.25
181	NYSE	USM	Wed, Feb 10, 1993	21.38	21.50	21.25	21.25
180	NYSE	USM	Tue, Feb 9, 1993	21.25	21.25	21.25	21.25
179	NYSE	USM	Mon, Feb 8, 1993	21.00	21.25	21.00	21.25
178	NYSE	USM	Fri, Feb 5, 1993	21.13	21.13	20.75	21.00
177	NYSE	USM	Thu, Feb 4, 1993	21.13	21.25	21.00	21.00
176	NYSE	USM	Wed, Feb 3, 1993	21.25	21.25	21.00	21.25
175	NYSE	USM	Tue, Feb 2, 1993	21.25	21.25	21.13	21.13
174	NYSE	USM	Mon, Feb 1, 1993	21.75	21.75	21.00	21.25
173	NYSE	USM	Fri, Jan 29, 1993	22.00	22.00	21.00	21.63
172	NYSE	USM	Thu, Jan 28, 1993	22.63	22.63	22.13	22.25
171	NYSE	USM	Wed, Jan 27, 1993	22.75	22.75	22.63	22.63
170	NYSE	USM	Tue, Jan 26, 1993	22.88	23.00	22.75	22.75
169	NYSE	USM	Mon, Jan 25, 1993	22.63	22.88	22.50	22.88
168	NYSE	USM	Fri, Jan 22, 1993	23.00	23.00	22.75	22.88
167	NYSE	USM	Thu, Jan 21, 1993	23.13	23.13	22.88	22.88
166	NYSE	USM	Wed, Jan 20, 1993	23.25	23.25	23.25	23.25
165	NYSE	USM	Tue, Jan 19, 1993	23.25	23.38	23.00	23.13
164	NYSE	USM	Mon, Jan 18, 1993	21.75	22.88	21.75	22.88
163	NYSE	USM	Fri, Jan 15, 1993	21.88	21.88	21.63	21.75
162	NYSE	USM	Thu, Jan 14, 1993	22.00	22.00	21.88	22.00
161	NYSE	USM	Wed, Jan 13, 1993	21.63	22.13	21.63	22.13
160	NYSE	USM	Tue, Jan 12, 1993	21.38	21.88	21.38	21.63
159	NYSE	USM	Mon, Jan 11, 1993	21.13	21.38	21.13	21.25
158	NYSE	USM	Fri, Jan 8, 1993	21.25	21.25	21.13	21.25
157	NYSE	USM	Thu, Jan 7, 1993	21.88	22.00	21.50	21.50
156	NYSE	USM	Wed, Jan 6, 1993	21.25	21.25	21.13	21.13
155	NYSE	USM	Tue, Jan 5, 1993	21.63	21.63	21.13	21.25
154	NYSE	USM	Mon, Jan 4, 1993	21.75	21.88	21.75	21.75
153	NYSE	USM	Thu, Dec 31, 1992	21.50	21.88	21.50	21.88
152	NYSE	USM	Wed, Dec 30, 1992	21.38	21.50	21.25	21.38
151	NYSE	USM	Tue, Dec 29, 1992	21.13	21.25	21.13	21.25
150	NYSE	USM	Mon, Dec 28, 1992	21.25	21.38	21.13	21.13
149	NYSE	USM	Thu, Dec 24, 1992	21.25	21.25	21.25	21.25
148	NYSE	USM	Wed, Dec 23, 1992	21.13	21.25	21.13	21.25
147	NYSE	USM	Tue, Dec 22, 1992	21.25	21.25	21.13	21.13
146	NYSE	USM	Mon, Dec 21, 1992	21.25	21.25	21.00	21.13
145	NYSE	USM	Fri, Dec 18, 1992	21.00	21.13	21.00	21.13
144	NYSE	USM	Thu, Dec 17, 1992	21.00	21.00	20.88	20.88
143	NYSE	USM	Wed, Dec 16, 1992	21.38	21.38	20.75	21.00
142	NYSE	USM	Tue, Dec 15, 1992	21.13	21.25	21.13	21.25
141	NYSE	USM	Mon, Dec 14, 1992	21.38	21.38	21.38	21.38
140	NYSE	USM	Fri, Dec 11, 1992	21.50	21.50	21.50	21.50
139	NYSE	USM	Thu, Dec 10, 1992	21.50	21.50	21.25	21.50
138	NYSE	USM	Wed, Dec 9, 1992	21.50	21.63	21.50	21.63
137	NYSE	USM	Tue, Dec 8, 1992	22.00	22.25	21.50	21.63
136	NYSE	USM	Mon, Dec 7, 1992	21.75	21.88	21.75	21.88
135	NYSE	USM	Fri, Dec 4, 1992	21.63	21.63	21.63	21.63
134	NYSE	USM	Thu, Dec 3, 1992	21.50	21.88	21.50	21.88
133	NYSE	USM	Wed, Dec 2, 1992	22.00	22.00	21.50	21.63
132	NYSE	USM	Tue, Dec 1, 1992	22.38	22.38	22.00	22.00
131	NYSE	USM	Mon, Nov 30, 1992	22.25	22.38	22.25	22.38
130	NYSE	USM	Fri, Nov 27, 1992	21.88	22.13	21.88	22.13
129	NYSE	USM	Wed, Nov 25, 1992	22.25	22.25	22.13	22.13
128	NYSE	USM	Tue, Nov 24, 1992	22.38	22.38	22.25	22.25
127	NYSE	USM	Mon, Nov 23, 1992	22.13	22.38	22.00	22.25
126	NYSE	USM	Fri, Nov 20, 1992	22.38	22.88	22.25	22.25
125	NYSE	USM	Thu, Nov 19, 1992	21.75	22.25	21.75	22.25
124	NYSE	USM	Wed, Nov 18, 1992	20.63	21.63	20.63	21.63
123	NYSE	USM	Tue, Nov 17, 1992	20.50	20.75	20.50	20.75
122	NYSE	USM	Mon, Nov 16, 1992	20.25	20.50	20.25	20.50
121	NYSE	USM	Fri, Nov 13, 1992	20.00	20.13	20.00	20.13
120	NYSE	USM	Thu, Nov 12, 1992	20.50	20.50	19.88	19.88
119	NYSE	USM	Wed, Nov 11, 1992	19.63	20.38	19.63	20.38
118	NYSE	USM	Tue, Nov 10, 1992	19.88	19.88	19.25	19.75
117	NYSE	USM	Mon, Nov 9, 1992	20.00	20.00	20.00	20.00
116	NYSE	USM	Fri, Nov 6, 1992	20.13	20.13	20.00	20.13
115	NYSE	USM	Thu, Nov 5, 1992	20.75	20.75	20.13	20.25
114	NYSE	USM	Wed, Nov 4, 1992	19.00	20.88	19.00	20.88
113	NYSE	USM	Tue, Nov 3, 1992	18.88	19.13	18.88	19.13
112	NYSE	USM	Mon, Nov 2, 1992	18.75	18.75	18.75	18.75
111	NYSE	USM	Fri, Oct 30, 1992	17.50	18.88	17.50	18.75
110	NYSE	USM	Thu, Oct 29, 1992	18.13	18.13	17.75	17.75
109	NYSE	USM	Wed, Oct 28, 1992	18.25	18.25	18.13	18.25
108	NYSE	USM	Tue, Oct 27, 1992	18.38	18.38	18.38	18.38
107	NYSE	USM	Mon, Oct 26, 1992	18.38	18.50	18.25	18.25
106	NYSE	USM	Fri, Oct 23, 1992	18.50	18.50	18.38	18.38
105	NYSE	USM	Thu, Oct 22, 1992	18.50	18.63	18.13	18.25
104	NYSE	USM	Wed, Oct 21, 1992	18.75	18.88	18.75	18.88
103	NYSE	USM	Tue, Oct 20, 1992	18.63	18.88	18.63	18.88
102	NYSE	USM	Mon, Oct 19, 1992	18.38	18.50	18.38	18.50
101	NYSE	USM	Fri, Oct 16, 1992	18.88	18.88	18.88	18.88
100	NYSE	USM	Thu, Oct 15, 1992	19.13	19.13	19.00	19.13
99	NYSE	USM	Wed, Oct 14, 1992	19.13	19.13	19.13	19.13
98	NYSE	USM	Tue, Oct 13, 1992	19.00	19.13	19.00	19.00
97	NYSE	USM	Thu, Oct 8, 1992	19.00	19.25	18.88	18.88
96	NYSE	USM	Wed, Oct 7, 1992	19.00	19.25	19.00	19.13
95	NYSE	USM	Tue, Oct 6, 1992	19.00	19.00	19.00	19.00
94	NYSE	USM	Mon, Oct 5, 1992	18.63	18.63	18.50	18.50
93	NYSE	USM	Fri, Oct 2, 1992	19.25	19.25	18.63	18.88
92	NYSE	USM	Thu, Oct 1, 1992	19.00	19.00	19.00	19.00
91	NYSE	USM	Wed, Sep 30, 1992	18.63	19.00	18.63	19.00
90	NYSE	USM	Tue, Sep 29, 1992	18.63	18.63	18.63	18.63
89	NYSE	USM	Mon, Sep 28, 1992	18.50	18.63	18.38	18.63
88	NYSE	USM	Fri, Sep 25, 1992	18.50	18.75	18.50	18.63
87	NYSE	USM	Thu, Sep 24, 1992	18.50	18.63	18.50	18.63
86	NYSE	USM	Wed, Sep 23, 1992	18.50	18.50	18.38	18.38
85	NYSE	USM	Tue, Sep 22, 1992	18.75	18.75	18.63	18.75
84	NYSE	USM	Mon, Sep 21, 1992	18.75	19.00	18.75	18.88
83	NYSE	USM	Fri, Sep 18, 1992	18.63	18.75	18.63	18.75
82	NYSE	USM	Thu, Sep 17, 1992	18.50	18.50	18.38	18.38
81	NYSE	USM	Wed, Sep 16, 1992	18.50	18.50	18.38	18.50
80	NYSE	USM	Tue, Sep 15, 1992	18.88	18.88	18.75	18.75
79	NYSE	USM	Mon, Sep 14, 1992	18.88	18.88	18.88	18.88
78	NYSE	USM	Fri, Sep 11, 1992	18.88	19.00	18.88	18.88
77	NYSE	USM	Thu, Sep 10, 1992	19.13	19.13	19.00	19.00
76	NYSE	USM	Wed, Sep 9, 1992	18.88	19.00	18.88	19.00
75	NYSE	USM	Tue, Sep 8, 1992	18.63	19.00	18.63	19.00
74	NYSE	USM	Fri, Sep 4, 1992	18.75	18.75	18.75	18.75
73	NYSE	USM	Wed, Sep 2, 1992	18.75	18.75	18.63	18.75
72	NYSE	USM	Tue, Sep 1, 1992	18.75	19.00	18.75	19.00
71	NYSE	USM	Mon, Aug 31, 1992	18.63	18.75	18.63	18.75
70	NYSE	USM	Fri, Aug 28, 1992	18.88	19.00	18.75	18.75
69	NYSE	USM	Thu, Aug 27, 1992	19.13	19.13	19.00	19.00
68	NYSE	USM	Wed, Aug 26, 1992	19.38	19.38	18.88	19.00
67	NYSE	USM	Tue, Aug 25, 1992	19.38	19.38	19.13	19.13
66	NYSE	USM	Mon, Aug 24, 1992	19.38	19.38	19.25	19.25
65	NYSE	USM	Fri, Aug 21, 1992	19.50	19.63	19.50	19.63
64	NYSE	USM	Thu, Aug 20, 1992	19.25	19.38	19.25	19.38
63	NYSE	USM	Wed, Aug 19, 1992	19.38	19.38	19.25	19.25
62	NYSE	USM	Tue, Aug 18, 1992	19.38	19.50	19.13	19.50
61	NYSE	USM	Mon, Aug 17, 1992	19.50	19.75	19.50	19.50
60	NYSE	USM	Fri, Aug 14, 1992	19.63	19.63	19.38	19.38
59	NYSE	USM	Thu, Aug 13, 1992	19.38	19.38	19.38	19.38
58	NYSE	USM	Wed, Aug 12, 1992	19.50	19.63	19.50	19.50
57	NYSE	USM	Tue, Aug 11, 1992	20.00	20.00	19.25	19.50
56	NYSE	USM	Mon, Aug 10, 1992	20.13	20.13	20.13	20.13
55	NYSE	USM	Fri, Aug 7, 1992	19.88	20.50	19.88	20.38
54	NYSE	USM	Thu, Aug 6, 1992	20.25	20.25	20.00	20.00
53	NYSE	USM	Wed, Aug 5, 1992	19.50	20.50	19.50	20.25
52	NYSE	USM	Tue, Aug 4, 1992	19.75	19.75	19.75	19.75
51	NYSE	USM	Mon, Aug 3, 1992	19.75	19.75	19.50	19.75
50	NYSE	USM	Fri, Jul 31, 1992	19.88	20.00	19.88	20.00
49	NYSE	USM	Thu, Jul 30, 1992	19.63	19.63	19.63	19.63
48	NYSE	USM	Wed, Jul 29, 1992	19.50	19.63	19.25	19.63
47	NYSE	USM	Tue, Jul 28, 1992	19.25	19.38	19.25	19.38
46	NYSE	USM	Mon, Jul 27, 1992	19.38	19.38	19.38	19.38
45	NYSE	USM	Fri, Jul 24, 1992	19.38	19.38	19.38	19.38
44	NYSE	USM	Thu, Jul 23, 1992	19.75	19.75	19.63	19.63
43	NYSE	USM	Wed, Jul 22, 1992	20.25	20.25	19.75	19.75
42	NYSE	USM	Tue, Jul 21, 1992	19.88	20.13	19.88	20.13
41	NYSE	USM	Mon, Jul 20, 1992	19.75	19.88	19.75	19.88
40	NYSE	USM	Fri, Jul 17, 1992	19.88	19.88	19.75	19.75
39	NYSE	USM	Thu, Jul 16, 1992	19.63	19.75	19.63	19.75
38	NYSE	USM	Wed, Jul 15, 1992	19.75	19.75	19.75	19.75
37	NYSE	USM	Tue, Jul 14, 1992	19.88	19.88	19.63	19.63
36	NYSE	USM	Mon, Jul 13, 1992	20.13	20.13	19.75	19.88
35	NYSE	USM	Fri, Jul 10, 1992	20.38	20.38	20.25	20.25
34	NYSE	USM	Thu, Jul 9, 1992	20.13	20.25	20.00	20.25
33	NYSE	USM	Wed, Jul 8, 1992	19.88	20.13	19.88	20.13
32	NYSE	USM	Tue, Jul 7, 1992	20.00	20.13	20.00	20.00
31	NYSE	USM	Mon, Jul 6, 1992	20.00	20.13	19.88	20.13
30	NYSE	USM	Thu, Jul 2, 1992	20.25	20.25	19.88	20.25
29	NYSE	USM	Wed, Jul 1, 1992	18.25	20.25	18.25	20.25
28	NYSE	USM	Tue, Jun 30, 1992	18.63	18.75	18.25	18.50
27	NYSE	USM	Mon, Jun 29, 1992	18.50	18.50	18.50	18.50
26	NYSE	USM	Fri, Jun 26, 1992	18.75	19.13	18.25	18.25
25	NYSE	USM	Thu, Jun 25, 1992	19.00	19.00	18.63	18.63
24	NYSE	USM	Wed, Jun 24, 1992	18.88	18.88	18.88	18.88
23	NYSE	USM	Tue, Jun 23, 1992	18.63	18.63	18.63	18.63
22	NYSE	USM	Mon, Jun 22, 1992	19.00	19.00	18.88	18.88
21	NYSE	USM	Fri, Jun 19, 1992	19.25	19.25	19.13	19.13
20	NYSE	USM	Thu, Jun 18, 1992	19.50	19.50	19.25	19.25
19	NYSE	USM	Wed, Jun 17, 1992	19.63	19.63	19.63	19.63
18	NYSE	USM	Tue, Jun 16, 1992	19.38	19.75	19.38	19.50
17	NYSE	USM	Mon, Jun 15, 1992	19.75	19.75	19.38	19.50
16	NYSE	USM	Fri, Jun 12, 1992	19.75	19.75	19.75	19.75
15	NYSE	USM	Thu, Jun 11, 1992	19.75	19.75	19.75	19.75
14	NYSE	USM	Wed, Jun 10, 1992	19.75	19.75	19.50	19.63
13	NYSE	USM	Tue, Jun 9, 1992	19.38	19.63	19.38	19.50
12	NYSE	USM	Mon, Jun 8, 1992	19.38	19.38	19.13	19.13
11	NYSE	USM	Fri, Jun 5, 1992	19.50	19.50	19.38	19.50
10	NYSE	USM	Thu, Jun 4, 1992	19.63	19.63	19.63	19.63
9	NYSE	USM	Wed, Jun 3, 1992	19.50	19.50	19.38	19.38
8	NYSE	USM	Tue, Jun 2, 1992	19.75	19.88	19.63	19.63
7	NYSE	USM	Mon, Jun 1, 1992	19.63	19.75	19.63	19.75
6	NYSE	USM	Fri, May 29, 1992	19.88	20.00	19.88	19.88
5	NYSE	USM	Thu, May 28, 1992	20.75	20.75	19.50	19.63
4	NYSE	USM	Wed, May 27, 1992	20.63	20.63	20.50	20.50
3	NYSE	USM	Tue, May 26, 1992	21.00	21.00	20.75	20.75
2	NYSE	USM	Fri, May 22, 1992	20.88	20.88	20.88	20.88
1	NYSE	USM	Thu, May 21, 1992	20.75	20.75	20.75	20.75
#	Exchange	Symbol	Date	Open	High	Low	Close

United States Cellular Corp NYSE:USM 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