Usana Health Sciences Inc NYSE:USNA Historical Prices

Below are the 6981 trading days of historical prices for USNA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6981	NYSE	USNA	Fri, Mar 1, 2024	48.42	48.42	47.61	48.32
6980	NYSE	USNA	Thu, Feb 29, 2024	48.54	49.20	47.51	48.26
6979	NYSE	USNA	Wed, Feb 28, 2024	47.81	48.66	47.64	48.06
6978	NYSE	USNA	Tue, Feb 27, 2024	48.65	48.87	48.13	48.13
6977	NYSE	USNA	Mon, Feb 26, 2024	48.47	49.17	48.10	48.51
6976	NYSE	USNA	Fri, Feb 23, 2024	48.18	49.01	48.00	48.77
6975	NYSE	USNA	Thu, Feb 22, 2024	48.74	49.26	48.33	48.39
6974	NYSE	USNA	Wed, Feb 21, 2024	48.66	49.65	48.66	49.30
6973	NYSE	USNA	Tue, Feb 20, 2024	48.76	49.69	48.76	48.98
6972	NYSE	USNA	Fri, Feb 16, 2024	49.30	50.49	49.19	49.40
6971	NYSE	USNA	Thu, Feb 15, 2024	48.57	50.07	48.57	49.67
6970	NYSE	USNA	Wed, Feb 14, 2024	49.71	49.71	48.34	49.06
6969	NYSE	USNA	Tue, Feb 13, 2024	51.11	51.17	48.75	49.07
6968	NYSE	USNA	Mon, Feb 12, 2024	50.82	52.75	50.82	52.36
6967	NYSE	USNA	Fri, Feb 9, 2024	50.72	51.15	50.03	50.89
6966	NYSE	USNA	Thu, Feb 8, 2024	49.55	50.94	49.55	50.85
6965	NYSE	USNA	Wed, Feb 7, 2024	52.10	52.10	48.90	49.71
6964	NYSE	USNA	Tue, Feb 6, 2024	46.57	48.17	46.53	47.80
6963	NYSE	USNA	Mon, Feb 5, 2024	47.01	47.36	46.42	46.43
6962	NYSE	USNA	Fri, Feb 2, 2024	47.78	48.27	47.22	47.23
6961	NYSE	USNA	Thu, Feb 1, 2024	47.04	48.48	46.89	48.43
6960	NYSE	USNA	Wed, Jan 31, 2024	47.76	48.03	46.72	46.82
6959	NYSE	USNA	Tue, Jan 30, 2024	47.81	48.19	47.62	47.72
6958	NYSE	USNA	Mon, Jan 29, 2024	48.47	48.74	48.00	48.11
6957	NYSE	USNA	Fri, Jan 26, 2024	49.36	49.50	48.40	48.55
6956	NYSE	USNA	Thu, Jan 25, 2024	48.48	49.01	48.31	48.82
6955	NYSE	USNA	Wed, Jan 24, 2024	48.50	48.50	47.64	47.70
6954	NYSE	USNA	Tue, Jan 23, 2024	48.99	49.20	47.84	48.09
6953	NYSE	USNA	Mon, Jan 22, 2024	47.59	48.69	47.59	48.39
6952	NYSE	USNA	Fri, Jan 19, 2024	47.86	47.86	46.84	47.47
6951	NYSE	USNA	Thu, Jan 18, 2024	47.95	48.06	47.46	47.53
6950	NYSE	USNA	Wed, Jan 17, 2024	48.29	48.81	47.52	47.83
6949	NYSE	USNA	Tue, Jan 16, 2024	50.15	50.15	48.84	48.88
6948	NYSE	USNA	Fri, Jan 12, 2024	51.41	51.41	50.04	50.52
6947	NYSE	USNA	Thu, Jan 11, 2024	50.79	51.00	49.82	50.73
6946	NYSE	USNA	Wed, Jan 10, 2024	50.40	51.18	50.18	51.05
6945	NYSE	USNA	Tue, Jan 9, 2024	50.59	51.41	50.38	50.50
6944	NYSE	USNA	Mon, Jan 8, 2024	50.39	51.14	50.10	51.03
6943	NYSE	USNA	Fri, Jan 5, 2024	51.07	51.29	50.20	50.61
6942	NYSE	USNA	Thu, Jan 4, 2024	51.90	51.95	51.39	51.48
6941	NYSE	USNA	Wed, Jan 3, 2024	54.01	54.45	51.84	52.06
6940	NYSE	USNA	Tue, Jan 2, 2024	53.52	54.81	53.52	54.45
6939	NYSE	USNA	Fri, Dec 29, 2023	53.88	54.14	53.54	53.60
6938	NYSE	USNA	Thu, Dec 28, 2023	53.69	54.34	53.69	54.05
6937	NYSE	USNA	Wed, Dec 27, 2023	53.53	54.12	53.40	53.97
6936	NYSE	USNA	Tue, Dec 26, 2023	53.13	53.44	52.51	53.37
6935	NYSE	USNA	Fri, Dec 22, 2023	52.93	53.63	52.86	52.86
6934	NYSE	USNA	Thu, Dec 21, 2023	52.10	52.96	51.40	52.77
6933	NYSE	USNA	Wed, Dec 20, 2023	51.68	52.72	51.40	51.82
6932	NYSE	USNA	Tue, Dec 19, 2023	51.87	52.25	51.28	51.75
6931	NYSE	USNA	Mon, Dec 18, 2023	52.50	52.50	51.30	51.47
6930	NYSE	USNA	Fri, Dec 15, 2023	53.83	53.83	51.90	52.25
6929	NYSE	USNA	Thu, Dec 14, 2023	52.05	54.29	51.53	53.54
6928	NYSE	USNA	Wed, Dec 13, 2023	49.52	51.97	48.97	51.70
6927	NYSE	USNA	Tue, Dec 12, 2023	49.58	50.15	49.12	49.76
6926	NYSE	USNA	Mon, Dec 11, 2023	49.51	49.59	48.82	49.40
6925	NYSE	USNA	Fri, Dec 8, 2023	49.16	49.72	49.08	49.63
6924	NYSE	USNA	Thu, Dec 7, 2023	47.58	49.46	47.30	49.34
6923	NYSE	USNA	Wed, Dec 6, 2023	47.51	48.24	47.14	47.68
6922	NYSE	USNA	Tue, Dec 5, 2023	47.76	47.81	47.10	47.31
6921	NYSE	USNA	Mon, Dec 4, 2023	47.56	48.61	47.56	48.04
6920	NYSE	USNA	Fri, Dec 1, 2023	47.15	48.49	46.90	48.06
6919	NYSE	USNA	Thu, Nov 30, 2023	46.74	47.40	46.06	47.26
6918	NYSE	USNA	Wed, Nov 29, 2023	46.23	47.03	46.00	46.70
6917	NYSE	USNA	Tue, Nov 28, 2023	46.61	47.01	46.33	46.34
6916	NYSE	USNA	Mon, Nov 27, 2023	47.00	47.13	46.55	46.55
6915	NYSE	USNA	Fri, Nov 24, 2023	46.91	47.35	46.91	47.16
6914	NYSE	USNA	Wed, Nov 22, 2023	47.21	47.90	46.97	47.02
6913	NYSE	USNA	Tue, Nov 21, 2023	45.98	46.82	45.80	46.54
6912	NYSE	USNA	Mon, Nov 20, 2023	46.06	46.42	45.25	46.24
6911	NYSE	USNA	Fri, Nov 17, 2023	46.07	46.80	45.66	46.09
6910	NYSE	USNA	Thu, Nov 16, 2023	46.40	46.40	45.66	45.80
6909	NYSE	USNA	Wed, Nov 15, 2023	46.48	47.50	46.46	46.50
6908	NYSE	USNA	Tue, Nov 14, 2023	45.87	46.98	45.87	46.55
6907	NYSE	USNA	Mon, Nov 13, 2023	45.04	45.13	44.46	44.51
6906	NYSE	USNA	Fri, Nov 10, 2023	44.95	45.56	44.47	45.27
6905	NYSE	USNA	Thu, Nov 9, 2023	45.67	45.73	44.71	44.83
6904	NYSE	USNA	Wed, Nov 8, 2023	45.87	46.10	45.00	45.30
6903	NYSE	USNA	Tue, Nov 7, 2023	46.64	46.82	45.71	45.83
6902	NYSE	USNA	Mon, Nov 6, 2023	46.18	46.59	45.63	46.43
6901	NYSE	USNA	Fri, Nov 3, 2023	45.82	46.73	45.33	46.34
6900	NYSE	USNA	Thu, Nov 2, 2023	44.80	45.32	44.43	45.05
6899	NYSE	USNA	Wed, Nov 1, 2023	46.04	46.04	44.28	44.44
6898	NYSE	USNA	Tue, Oct 31, 2023	45.94	45.95	45.12	45.55
6897	NYSE	USNA	Mon, Oct 30, 2023	45.69	47.09	45.69	46.20
6896	NYSE	USNA	Fri, Oct 27, 2023	46.37	46.37	44.40	44.91
6895	NYSE	USNA	Thu, Oct 26, 2023	45.79	47.31	44.57	46.19
6894	NYSE	USNA	Wed, Oct 25, 2023	49.98	50.53	44.01	45.45
6893	NYSE	USNA	Tue, Oct 24, 2023	54.91	55.45	54.43	55.43
6892	NYSE	USNA	Mon, Oct 23, 2023	55.88	56.02	53.95	54.56
6891	NYSE	USNA	Fri, Oct 20, 2023	57.10	57.12	55.37	55.88
6890	NYSE	USNA	Thu, Oct 19, 2023	57.36	57.78	56.71	56.75
6889	NYSE	USNA	Wed, Oct 18, 2023	56.74	57.63	56.70	57.36
6888	NYSE	USNA	Tue, Oct 17, 2023	56.20	57.23	56.20	56.82
6887	NYSE	USNA	Mon, Oct 16, 2023	55.48	56.67	55.47	56.25
6886	NYSE	USNA	Fri, Oct 13, 2023	55.12	55.74	55.01	55.09
6885	NYSE	USNA	Thu, Oct 12, 2023	56.77	56.77	54.63	55.54
6884	NYSE	USNA	Wed, Oct 11, 2023	58.67	58.73	56.85	56.97
6883	NYSE	USNA	Tue, Oct 10, 2023	58.74	59.85	58.41	58.46
6882	NYSE	USNA	Mon, Oct 9, 2023	58.22	59.19	58.22	58.87
6881	NYSE	USNA	Fri, Oct 6, 2023	57.44	58.95	57.44	58.62
6880	NYSE	USNA	Thu, Oct 5, 2023	58.05	58.29	57.28	57.79
6879	NYSE	USNA	Wed, Oct 4, 2023	58.51	58.52	57.78	58.31
6878	NYSE	USNA	Tue, Oct 3, 2023	58.16	58.59	57.62	58.36
6877	NYSE	USNA	Mon, Oct 2, 2023	58.46	58.46	57.58	58.06
6876	NYSE	USNA	Fri, Sep 29, 2023	58.88	58.88	58.19	58.61
6875	NYSE	USNA	Thu, Sep 28, 2023	58.46	59.36	58.36	58.75
6874	NYSE	USNA	Wed, Sep 27, 2023	58.71	59.35	58.07	58.22
6873	NYSE	USNA	Tue, Sep 26, 2023	59.30	59.59	58.26	58.45
6872	NYSE	USNA	Mon, Sep 25, 2023	59.59	60.03	59.46	59.76
6871	NYSE	USNA	Fri, Sep 22, 2023	60.32	60.90	59.78	59.80
6870	NYSE	USNA	Thu, Sep 21, 2023	59.36	60.67	59.01	60.38
6869	NYSE	USNA	Wed, Sep 20, 2023	59.72	60.04	59.30	59.45
6868	NYSE	USNA	Tue, Sep 19, 2023	59.34	59.92	59.14	59.64
6867	NYSE	USNA	Mon, Sep 18, 2023	59.58	60.15	59.24	59.37
6866	NYSE	USNA	Fri, Sep 15, 2023	60.72	60.99	59.05	59.47
6865	NYSE	USNA	Thu, Sep 14, 2023	59.46	60.76	59.43	60.72
6864	NYSE	USNA	Wed, Sep 13, 2023	57.95	59.27	57.81	59.07
6863	NYSE	USNA	Tue, Sep 12, 2023	58.56	58.56	57.08	57.94
6862	NYSE	USNA	Mon, Sep 11, 2023	58.81	58.91	58.36	58.56
6861	NYSE	USNA	Fri, Sep 8, 2023	60.18	60.18	58.28	58.42
6860	NYSE	USNA	Thu, Sep 7, 2023	60.84	60.91	59.65	59.96
6859	NYSE	USNA	Wed, Sep 6, 2023	62.55	62.55	59.90	60.54
6858	NYSE	USNA	Tue, Sep 5, 2023	64.39	64.39	62.13	62.22
6857	NYSE	USNA	Fri, Sep 1, 2023	64.70	65.27	64.55	64.72
6856	NYSE	USNA	Thu, Aug 31, 2023	64.56	64.93	64.24	64.29
6855	NYSE	USNA	Wed, Aug 30, 2023	64.00	64.90	64.00	64.61
6854	NYSE	USNA	Tue, Aug 29, 2023	64.16	64.41	63.67	64.15
6853	NYSE	USNA	Mon, Aug 28, 2023	63.99	64.54	63.78	63.98
6852	NYSE	USNA	Fri, Aug 25, 2023	63.84	64.24	63.61	63.86
6851	NYSE	USNA	Thu, Aug 24, 2023	63.13	64.29	63.13	63.58
6850	NYSE	USNA	Wed, Aug 23, 2023	62.32	63.51	62.25	63.45
6849	NYSE	USNA	Tue, Aug 22, 2023	62.66	62.80	61.98	62.39
6848	NYSE	USNA	Mon, Aug 21, 2023	62.99	63.18	62.57	62.61
6847	NYSE	USNA	Fri, Aug 18, 2023	63.22	63.70	63.01	63.35
6846	NYSE	USNA	Thu, Aug 17, 2023	63.87	64.35	63.70	63.80
6845	NYSE	USNA	Wed, Aug 16, 2023	65.46	65.46	63.82	63.86
6844	NYSE	USNA	Tue, Aug 15, 2023	65.35	65.84	64.93	65.43
6843	NYSE	USNA	Mon, Aug 14, 2023	66.09	66.09	65.00	65.29
6842	NYSE	USNA	Fri, Aug 11, 2023	66.13	66.50	65.88	66.16
6841	NYSE	USNA	Thu, Aug 10, 2023	66.35	66.70	65.79	66.23
6840	NYSE	USNA	Wed, Aug 9, 2023	66.28	66.61	65.51	66.10
6839	NYSE	USNA	Tue, Aug 8, 2023	65.53	66.50	65.06	66.45
6838	NYSE	USNA	Mon, Aug 7, 2023	66.35	66.35	63.75	65.82
6837	NYSE	USNA	Fri, Aug 4, 2023	66.37	67.32	66.00	66.29
6836	NYSE	USNA	Thu, Aug 3, 2023	64.69	66.69	64.69	66.61
6835	NYSE	USNA	Wed, Aug 2, 2023	63.64	65.91	63.11	64.71
6834	NYSE	USNA	Tue, Aug 1, 2023	64.61	64.99	63.84	63.91
6833	NYSE	USNA	Mon, Jul 31, 2023	64.93	65.70	64.10	64.91
6832	NYSE	USNA	Fri, Jul 28, 2023	66.25	66.44	63.60	65.13
6831	NYSE	USNA	Thu, Jul 27, 2023	68.00	68.00	65.00	65.92
6830	NYSE	USNA	Wed, Jul 26, 2023	64.90	69.60	64.90	67.92
6829	NYSE	USNA	Tue, Jul 25, 2023	63.43	63.94	63.18	63.39
6828	NYSE	USNA	Mon, Jul 24, 2023	62.82	64.35	62.59	63.79
6827	NYSE	USNA	Fri, Jul 21, 2023	63.09	63.29	62.29	63.07
6826	NYSE	USNA	Thu, Jul 20, 2023	62.24	63.04	61.31	62.93
6825	NYSE	USNA	Wed, Jul 19, 2023	61.61	62.57	61.23	62.12
6824	NYSE	USNA	Tue, Jul 18, 2023	61.03	61.79	61.01	61.29
6823	NYSE	USNA	Mon, Jul 17, 2023	61.09	61.69	60.85	61.33
6822	NYSE	USNA	Fri, Jul 14, 2023	61.08	61.29	60.47	60.94
6821	NYSE	USNA	Thu, Jul 13, 2023	61.45	61.75	61.02	61.38
6820	NYSE	USNA	Wed, Jul 12, 2023	61.33	62.10	61.09	61.29
6819	NYSE	USNA	Tue, Jul 11, 2023	61.38	61.38	60.17	60.77
6818	NYSE	USNA	Mon, Jul 10, 2023	61.87	62.58	60.78	60.98
6817	NYSE	USNA	Fri, Jul 7, 2023	62.63	62.97	61.96	61.98
6816	NYSE	USNA	Thu, Jul 6, 2023	62.34	63.01	61.21	62.71
6815	NYSE	USNA	Wed, Jul 5, 2023	63.50	64.00	62.55	62.79
6814	NYSE	USNA	Mon, Jul 3, 2023	63.00	63.75	62.97	63.55
6813	NYSE	USNA	Fri, Jun 30, 2023	62.98	63.63	62.74	63.04
6812	NYSE	USNA	Thu, Jun 29, 2023	61.83	63.67	61.83	62.59
6811	NYSE	USNA	Wed, Jun 28, 2023	61.66	62.10	60.54	61.99
6810	NYSE	USNA	Tue, Jun 27, 2023	61.05	62.29	61.05	61.74
6809	NYSE	USNA	Mon, Jun 26, 2023	61.29	62.11	61.10	61.17
6808	NYSE	USNA	Fri, Jun 23, 2023	60.55	62.12	60.32	61.03
6807	NYSE	USNA	Thu, Jun 22, 2023	60.51	61.51	59.79	60.56
6806	NYSE	USNA	Wed, Jun 21, 2023	61.01	61.16	60.39	60.41
6805	NYSE	USNA	Tue, Jun 20, 2023	61.42	62.24	60.82	61.03
6804	NYSE	USNA	Fri, Jun 16, 2023	61.82	61.97	60.53	61.15
6803	NYSE	USNA	Thu, Jun 15, 2023	61.00	61.36	60.31	61.07
6802	NYSE	USNA	Wed, Jun 14, 2023	61.97	62.98	60.43	61.16
6801	NYSE	USNA	Tue, Jun 13, 2023	62.70	63.16	61.93	62.07
6800	NYSE	USNA	Mon, Jun 12, 2023	63.22	63.22	62.44	62.48
6799	NYSE	USNA	Fri, Jun 9, 2023	63.70	63.86	62.60	62.96
6798	NYSE	USNA	Thu, Jun 8, 2023	64.03	64.07	63.26	63.68
6797	NYSE	USNA	Wed, Jun 7, 2023	62.86	64.42	62.84	64.04
6796	NYSE	USNA	Tue, Jun 6, 2023	61.82	63.40	61.82	62.83
6795	NYSE	USNA	Mon, Jun 5, 2023	62.90	62.75	61.71	63.54
6794	NYSE	USNA	Fri, Jun 2, 2023	61.66	63.63	61.65	63.54
6793	NYSE	USNA	Thu, Jun 1, 2023	60.62	61.54	60.38	61.26
6792	NYSE	USNA	Wed, May 31, 2023	62.25	62.25	60.47	60.67
6791	NYSE	USNA	Tue, May 30, 2023	62.49	62.91	61.52	62.36
6790	NYSE	USNA	Fri, May 26, 2023	61.72	63.25	61.72	62.77
6789	NYSE	USNA	Thu, May 25, 2023	61.60	62.40	61.51	61.90
6788	NYSE	USNA	Wed, May 24, 2023	62.68	62.68	61.72	62.07
6787	NYSE	USNA	Tue, May 23, 2023	63.08	63.43	62.68	62.69
6786	NYSE	USNA	Mon, May 22, 2023	64.26	64.26	62.40	63.20
6785	NYSE	USNA	Fri, May 19, 2023	64.14	64.50	63.38	64.28
6784	NYSE	USNA	Thu, May 18, 2023	62.89	63.93	62.60	63.71
6783	NYSE	USNA	Wed, May 17, 2023	63.81	63.81	62.89	63.18
6782	NYSE	USNA	Tue, May 16, 2023	64.41	64.47	63.56	63.79
6781	NYSE	USNA	Mon, May 15, 2023	65.37	65.55	65.00	65.25
6780	NYSE	USNA	Fri, May 12, 2023	65.26	65.73	64.95	65.26
6779	NYSE	USNA	Thu, May 11, 2023	64.66	65.36	64.54	65.36
6778	NYSE	USNA	Wed, May 10, 2023	65.80	65.80	64.25	65.14
6777	NYSE	USNA	Tue, May 9, 2023	66.39	66.39	65.38	65.38
6776	NYSE	USNA	Mon, May 8, 2023	67.31	67.31	66.20	66.39
6775	NYSE	USNA	Fri, May 5, 2023	67.50	67.79	66.10	67.14
6774	NYSE	USNA	Thu, May 4, 2023	67.26	67.89	65.91	67.08
6773	NYSE	USNA	Wed, May 3, 2023	67.16	68.54	67.16	67.44
6772	NYSE	USNA	Tue, May 2, 2023	66.69	67.41	65.82	67.24
6771	NYSE	USNA	Mon, May 1, 2023	66.09	67.30	66.09	66.95
6770	NYSE	USNA	Fri, Apr 28, 2023	67.23	67.53	66.00	66.37
6769	NYSE	USNA	Thu, Apr 27, 2023	67.98	68.38	66.99	67.15
6768	NYSE	USNA	Wed, Apr 26, 2023	65.20	68.68	63.78	67.90
6767	NYSE	USNA	Tue, Apr 25, 2023	64.40	64.76	62.49	62.61
6766	NYSE	USNA	Mon, Apr 24, 2023	64.94	65.33	64.59	64.73
6765	NYSE	USNA	Fri, Apr 21, 2023	64.75	65.30	64.75	65.10
6764	NYSE	USNA	Thu, Apr 20, 2023	63.88	64.57	63.53	64.57
6763	NYSE	USNA	Wed, Apr 19, 2023	63.80	64.19	63.40	63.98
6762	NYSE	USNA	Tue, Apr 18, 2023	64.51	64.51	63.26	63.97
6761	NYSE	USNA	Mon, Apr 17, 2023	64.44	64.52	63.78	64.15
6760	NYSE	USNA	Fri, Apr 14, 2023	64.50	64.80	63.95	64.23
6759	NYSE	USNA	Thu, Apr 13, 2023	64.29	64.52	63.96	64.52
6758	NYSE	USNA	Wed, Apr 12, 2023	64.34	64.34	63.50	63.81
6757	NYSE	USNA	Tue, Apr 11, 2023	64.24	64.65	63.90	64.26
6756	NYSE	USNA	Mon, Apr 10, 2023	63.18	64.30	62.66	63.75
6755	NYSE	USNA	Thu, Apr 6, 2023	63.90	64.08	62.82	63.58
6754	NYSE	USNA	Wed, Apr 5, 2023	64.10	64.19	63.00	64.00
6753	NYSE	USNA	Tue, Apr 4, 2023	64.39	64.39	63.18	64.12
6752	NYSE	USNA	Mon, Apr 3, 2023	62.85	64.80	62.85	64.67
6751	NYSE	USNA	Fri, Mar 31, 2023	62.62	63.30	62.33	62.90
6750	NYSE	USNA	Thu, Mar 30, 2023	62.56	63.25	62.25	62.48
6749	NYSE	USNA	Wed, Mar 29, 2023	63.10	63.10	61.95	62.47
6748	NYSE	USNA	Tue, Mar 28, 2023	62.36	62.89	62.36	62.84
6747	NYSE	USNA	Mon, Mar 27, 2023	61.85	62.75	61.62	62.53
6746	NYSE	USNA	Fri, Mar 24, 2023	60.23	61.43	60.00	61.36
6745	NYSE	USNA	Thu, Mar 23, 2023	60.74	61.46	60.41	60.56
6744	NYSE	USNA	Wed, Mar 22, 2023	61.27	62.01	60.46	60.50
6743	NYSE	USNA	Tue, Mar 21, 2023	61.99	62.27	60.38	61.14
6742	NYSE	USNA	Mon, Mar 20, 2023	61.70	62.44	61.46	61.70
6741	NYSE	USNA	Fri, Mar 17, 2023	62.69	62.69	60.93	61.24
6740	NYSE	USNA	Thu, Mar 16, 2023	59.71	62.94	59.71	62.82
6739	NYSE	USNA	Wed, Mar 15, 2023	60.09	60.56	59.45	60.22
6738	NYSE	USNA	Tue, Mar 14, 2023	60.94	61.43	60.35	61.06
6737	NYSE	USNA	Mon, Mar 13, 2023	59.35	60.82	59.35	59.74
6736	NYSE	USNA	Fri, Mar 10, 2023	60.08	60.81	59.35	60.02
6735	NYSE	USNA	Thu, Mar 9, 2023	60.04	60.59	59.78	60.20
6734	NYSE	USNA	Wed, Mar 8, 2023	60.76	60.76	58.13	60.05
6733	NYSE	USNA	Tue, Mar 7, 2023	61.44	62.12	60.08	60.51
6732	NYSE	USNA	Mon, Mar 6, 2023	63.48	63.86	61.05	61.42
6731	NYSE	USNA	Fri, Mar 3, 2023	62.99	63.87	62.62	63.48
6730	NYSE	USNA	Thu, Mar 2, 2023	61.60	62.89	61.31	62.87
6729	NYSE	USNA	Wed, Mar 1, 2023	60.66	62.30	60.52	61.83
6728	NYSE	USNA	Tue, Feb 28, 2023	61.10	61.27	60.71	60.78
6727	NYSE	USNA	Mon, Feb 27, 2023	61.84	62.30	61.07	61.10
6726	NYSE	USNA	Fri, Feb 24, 2023	60.38	61.51	60.02	61.43
6725	NYSE	USNA	Thu, Feb 23, 2023	61.19	61.36	60.41	60.81
6724	NYSE	USNA	Wed, Feb 22, 2023	61.57	61.63	60.09	60.92
6723	NYSE	USNA	Tue, Feb 21, 2023	61.68	62.05	60.71	61.47
6722	NYSE	USNA	Fri, Feb 17, 2023	62.22	62.50	61.45	62.28
6721	NYSE	USNA	Thu, Feb 16, 2023	61.01	62.40	61.01	62.18
6720	NYSE	USNA	Wed, Feb 15, 2023	60.37	62.40	60.07	62.36
6719	NYSE	USNA	Tue, Feb 14, 2023	60.86	61.22	60.30	60.80
6718	NYSE	USNA	Mon, Feb 13, 2023	60.84	61.47	60.49	61.12
6717	NYSE	USNA	Fri, Feb 10, 2023	61.00	61.84	60.29	61.13
6716	NYSE	USNA	Thu, Feb 9, 2023	61.77	62.44	61.38	62.03
6715	NYSE	USNA	Wed, Feb 8, 2023	59.73	62.18	59.73	61.53
6714	NYSE	USNA	Tue, Feb 7, 2023	58.61	59.91	58.01	59.76
6713	NYSE	USNA	Mon, Feb 6, 2023	59.96	59.96	58.35	58.79
6712	NYSE	USNA	Fri, Feb 3, 2023	60.51	60.78	59.72	60.04
6711	NYSE	USNA	Thu, Feb 2, 2023	60.05	61.50	59.95	60.78
6710	NYSE	USNA	Wed, Feb 1, 2023	58.57	60.49	57.72	59.87
6709	NYSE	USNA	Tue, Jan 31, 2023	56.83	58.68	56.65	58.44
6708	NYSE	USNA	Mon, Jan 30, 2023	55.97	57.12	55.97	56.76
6707	NYSE	USNA	Fri, Jan 27, 2023	55.68	56.46	55.26	56.11
6706	NYSE	USNA	Thu, Jan 26, 2023	56.32	56.38	55.10	55.65
6705	NYSE	USNA	Wed, Jan 25, 2023	55.43	56.23	55.32	56.10
6704	NYSE	USNA	Tue, Jan 24, 2023	56.70	56.74	55.77	55.87
6703	NYSE	USNA	Mon, Jan 23, 2023	56.81	57.43	56.44	56.94
6702	NYSE	USNA	Fri, Jan 20, 2023	55.99	57.05	55.91	56.88
6701	NYSE	USNA	Thu, Jan 19, 2023	55.71	55.98	54.51	55.44
6700	NYSE	USNA	Wed, Jan 18, 2023	55.59	56.54	54.67	55.62
6699	NYSE	USNA	Tue, Jan 17, 2023	57.93	58.06	55.01	55.49
6698	NYSE	USNA	Fri, Jan 13, 2023	57.55	59.03	57.55	57.83
6697	NYSE	USNA	Thu, Jan 12, 2023	57.65	58.39	57.31	58.39
6696	NYSE	USNA	Wed, Jan 11, 2023	57.87	58.20	57.20	57.47
6695	NYSE	USNA	Tue, Jan 10, 2023	56.17	57.56	56.08	57.56
6694	NYSE	USNA	Mon, Jan 9, 2023	56.00	57.40	56.00	56.21
6693	NYSE	USNA	Fri, Jan 6, 2023	55.02	56.87	54.59	55.86
6692	NYSE	USNA	Thu, Jan 5, 2023	54.69	54.76	53.98	54.42
6691	NYSE	USNA	Wed, Jan 4, 2023	55.00	55.93	54.72	54.78
6690	NYSE	USNA	Tue, Jan 3, 2023	54.00	54.54	53.39	54.46
6689	NYSE	USNA	Fri, Dec 30, 2022	53.67	53.97	52.88	53.20
6688	NYSE	USNA	Thu, Dec 29, 2022	54.01	54.50	53.66	53.97
6687	NYSE	USNA	Wed, Dec 28, 2022	54.75	55.61	53.74	53.87
6686	NYSE	USNA	Tue, Dec 27, 2022	54.95	55.31	54.57	55.11
6685	NYSE	USNA	Fri, Dec 23, 2022	54.20	54.94	54.16	54.41
6684	NYSE	USNA	Thu, Dec 22, 2022	53.78	54.78	53.24	54.29
6683	NYSE	USNA	Wed, Dec 21, 2022	52.85	54.12	52.75	53.87
6682	NYSE	USNA	Tue, Dec 20, 2022	51.82	52.77	50.97	52.66
6681	NYSE	USNA	Mon, Dec 19, 2022	52.05	52.94	51.36	52.02
6680	NYSE	USNA	Fri, Dec 16, 2022	50.13	52.39	49.48	52.14
6679	NYSE	USNA	Thu, Dec 15, 2022	51.79	51.95	50.12	50.42
6678	NYSE	USNA	Wed, Dec 14, 2022	52.26	52.84	51.82	52.38
6677	NYSE	USNA	Tue, Dec 13, 2022	53.59	54.32	52.35	52.41
6676	NYSE	USNA	Mon, Dec 12, 2022	51.83	52.50	51.31	52.29
6675	NYSE	USNA	Fri, Dec 9, 2022	51.87	52.58	51.13	51.79
6674	NYSE	USNA	Thu, Dec 8, 2022	52.93	53.51	51.65	51.88
6673	NYSE	USNA	Wed, Dec 7, 2022	54.75	54.77	52.90	53.13
6672	NYSE	USNA	Tue, Dec 6, 2022	54.63	55.75	54.49	55.20
6671	NYSE	USNA	Mon, Dec 5, 2022	54.18	55.25	53.90	55.21
6670	NYSE	USNA	Fri, Dec 2, 2022	53.41	54.72	53.04	54.65
6669	NYSE	USNA	Thu, Dec 1, 2022	55.63	55.70	54.02	54.19
6668	NYSE	USNA	Wed, Nov 30, 2022	54.47	55.33	53.25	55.04
6667	NYSE	USNA	Tue, Nov 29, 2022	53.77	55.63	53.77	54.70
6666	NYSE	USNA	Mon, Nov 28, 2022	52.74	53.36	52.36	53.33
6665	NYSE	USNA	Fri, Nov 25, 2022	53.18	53.61	52.91	52.92
6664	NYSE	USNA	Wed, Nov 23, 2022	53.68	53.73	52.73	53.27
6663	NYSE	USNA	Tue, Nov 22, 2022	53.85	53.94	53.19	53.82
6662	NYSE	USNA	Mon, Nov 21, 2022	52.96	53.58	52.66	53.56
6661	NYSE	USNA	Fri, Nov 18, 2022	53.16	53.65	52.16	52.93
6660	NYSE	USNA	Thu, Nov 17, 2022	51.16	52.48	50.44	52.34
6659	NYSE	USNA	Wed, Nov 16, 2022	52.08	52.08	51.09	51.33
6658	NYSE	USNA	Tue, Nov 15, 2022	51.91	53.64	51.91	52.33
6657	NYSE	USNA	Mon, Nov 14, 2022	52.01	52.01	51.02	51.15
6656	NYSE	USNA	Fri, Nov 11, 2022	52.39	52.80	51.83	52.01
6655	NYSE	USNA	Thu, Nov 10, 2022	50.75	52.42	50.75	52.19
6654	NYSE	USNA	Wed, Nov 9, 2022	50.72	50.79	49.00	49.12
6653	NYSE	USNA	Tue, Nov 8, 2022	51.72	52.35	50.75	50.98
6652	NYSE	USNA	Mon, Nov 7, 2022	50.50	51.50	49.84	51.19
6651	NYSE	USNA	Fri, Nov 4, 2022	49.48	50.52	48.96	50.20
6650	NYSE	USNA	Thu, Nov 3, 2022	51.06	51.06	48.61	48.66
6649	NYSE	USNA	Wed, Nov 2, 2022	54.06	54.06	51.05	51.21
6648	NYSE	USNA	Tue, Nov 1, 2022	53.19	54.26	52.90	53.75
6647	NYSE	USNA	Mon, Oct 31, 2022	55.44	55.44	52.33	52.51
6646	NYSE	USNA	Fri, Oct 28, 2022	54.80	56.11	54.34	55.24
6645	NYSE	USNA	Thu, Oct 27, 2022	56.04	56.07	54.16	55.00
6644	NYSE	USNA	Wed, Oct 26, 2022	55.00	59.29	54.00	56.84
6643	NYSE	USNA	Tue, Oct 25, 2022	57.52	59.08	57.52	58.23
6642	NYSE	USNA	Mon, Oct 24, 2022	57.06	57.38	56.01	56.96
6641	NYSE	USNA	Fri, Oct 21, 2022	57.13	57.57	56.28	57.10
6640	NYSE	USNA	Thu, Oct 20, 2022	57.45	58.04	56.54	56.69
6639	NYSE	USNA	Wed, Oct 19, 2022	59.05	59.32	56.75	57.22
6638	NYSE	USNA	Tue, Oct 18, 2022	60.59	60.99	59.24	59.68
6637	NYSE	USNA	Mon, Oct 17, 2022	58.70	59.69	58.64	59.43
6636	NYSE	USNA	Fri, Oct 14, 2022	58.82	59.48	57.57	57.84
6635	NYSE	USNA	Thu, Oct 13, 2022	57.09	59.48	56.92	58.82
6634	NYSE	USNA	Wed, Oct 12, 2022	58.12	58.35	57.33	58.02
6633	NYSE	USNA	Tue, Oct 11, 2022	56.45	58.39	56.45	57.72
6632	NYSE	USNA	Mon, Oct 10, 2022	55.85	56.87	55.57	56.41
6631	NYSE	USNA	Fri, Oct 7, 2022	56.53	56.53	55.00	55.64
6630	NYSE	USNA	Thu, Oct 6, 2022	57.15	57.54	56.15	56.56
6629	NYSE	USNA	Wed, Oct 5, 2022	57.82	58.47	56.91	57.06
6628	NYSE	USNA	Tue, Oct 4, 2022	57.58	58.59	57.58	58.18
6627	NYSE	USNA	Mon, Oct 3, 2022	56.18	56.96	55.41	56.67
6626	NYSE	USNA	Fri, Sep 30, 2022	56.85	57.50	56.00	56.05
6625	NYSE	USNA	Thu, Sep 29, 2022	57.25	57.25	55.70	56.85
6624	NYSE	USNA	Wed, Sep 28, 2022	57.77	57.97	56.95	57.56
6623	NYSE	USNA	Tue, Sep 27, 2022	58.86	59.12	57.23	57.49
6622	NYSE	USNA	Mon, Sep 26, 2022	58.06	59.11	58.04	58.27
6621	NYSE	USNA	Fri, Sep 23, 2022	57.91	58.62	57.38	58.35
6620	NYSE	USNA	Thu, Sep 22, 2022	58.65	59.02	57.82	58.54
6619	NYSE	USNA	Wed, Sep 21, 2022	58.95	60.00	58.54	58.68
6618	NYSE	USNA	Tue, Sep 20, 2022	59.82	60.22	58.52	58.95
6617	NYSE	USNA	Mon, Sep 19, 2022	59.13	60.59	58.89	60.32
6616	NYSE	USNA	Fri, Sep 16, 2022	60.06	60.25	58.05	59.45
6615	NYSE	USNA	Thu, Sep 15, 2022	60.23	60.86	60.04	60.54
6614	NYSE	USNA	Wed, Sep 14, 2022	61.23	61.27	60.00	60.32
6613	NYSE	USNA	Tue, Sep 13, 2022	63.02	63.04	60.75	61.41
6612	NYSE	USNA	Mon, Sep 12, 2022	62.45	63.85	62.34	63.75
6611	NYSE	USNA	Fri, Sep 9, 2022	61.76	62.67	61.45	62.57
6610	NYSE	USNA	Thu, Sep 8, 2022	61.45	61.79	60.61	61.66
6609	NYSE	USNA	Wed, Sep 7, 2022	61.59	62.14	60.33	61.93
6608	NYSE	USNA	Tue, Sep 6, 2022	63.06	63.06	61.09	61.20
6607	NYSE	USNA	Fri, Sep 2, 2022	63.76	64.20	62.51	63.13
6606	NYSE	USNA	Thu, Sep 1, 2022	63.64	64.02	62.83	63.96
6605	NYSE	USNA	Wed, Aug 31, 2022	65.73	65.73	64.20	64.52
6604	NYSE	USNA	Tue, Aug 30, 2022	65.68	65.77	64.64	65.17
6603	NYSE	USNA	Mon, Aug 29, 2022	65.61	66.16	64.89	65.86
6602	NYSE	USNA	Fri, Aug 26, 2022	68.58	68.58	65.80	66.25
6601	NYSE	USNA	Thu, Aug 25, 2022	66.93	68.84	66.93	68.31
6600	NYSE	USNA	Wed, Aug 24, 2022	66.99	67.73	66.62	67.09
6599	NYSE	USNA	Tue, Aug 23, 2022	68.96	69.76	67.51	67.51
6598	NYSE	USNA	Mon, Aug 22, 2022	70.29	70.29	68.84	69.24
6597	NYSE	USNA	Fri, Aug 19, 2022	72.53	72.91	70.60	70.69
6596	NYSE	USNA	Thu, Aug 18, 2022	71.77	73.25	71.72	72.78
6595	NYSE	USNA	Wed, Aug 17, 2022	71.74	72.55	71.21	72.19
6594	NYSE	USNA	Tue, Aug 16, 2022	70.97	72.49	70.46	72.43
6593	NYSE	USNA	Mon, Aug 15, 2022	68.63	71.76	68.63	70.88
6592	NYSE	USNA	Fri, Aug 12, 2022	68.84	69.47	68.11	69.16
6591	NYSE	USNA	Thu, Aug 11, 2022	69.08	69.97	68.37	68.99
6590	NYSE	USNA	Wed, Aug 10, 2022	67.44	69.36	67.12	68.96
6589	NYSE	USNA	Tue, Aug 9, 2022	69.50	69.50	66.81	66.97
6588	NYSE	USNA	Mon, Aug 8, 2022	69.13	70.17	69.12	69.76
6587	NYSE	USNA	Fri, Aug 5, 2022	70.86	70.90	68.09	69.47
6586	NYSE	USNA	Thu, Aug 4, 2022	71.09	71.88	70.44	70.90
6585	NYSE	USNA	Wed, Aug 3, 2022	69.48	71.25	68.76	70.83
6584	NYSE	USNA	Tue, Aug 2, 2022	69.57	70.13	68.55	69.48
6583	NYSE	USNA	Mon, Aug 1, 2022	69.22	71.16	68.52	69.96
6582	NYSE	USNA	Fri, Jul 29, 2022	70.00	70.00	68.34	69.62
6581	NYSE	USNA	Thu, Jul 28, 2022	69.46	70.17	68.77	70.16
6580	NYSE	USNA	Wed, Jul 27, 2022	68.57	69.95	66.86	69.42
6579	NYSE	USNA	Tue, Jul 26, 2022	68.91	69.25	68.06	68.95
6578	NYSE	USNA	Mon, Jul 25, 2022	69.77	69.77	67.92	68.67
6577	NYSE	USNA	Fri, Jul 22, 2022	70.04	70.49	68.27	69.21
6576	NYSE	USNA	Thu, Jul 21, 2022	69.61	70.32	68.64	69.94
6575	NYSE	USNA	Wed, Jul 20, 2022	67.54	69.25	67.21	69.24
6574	NYSE	USNA	Tue, Jul 19, 2022	66.60	67.99	66.60	67.58
6573	NYSE	USNA	Mon, Jul 18, 2022	66.87	66.89	65.70	66.19
6572	NYSE	USNA	Fri, Jul 15, 2022	65.86	67.19	64.96	66.94
6571	NYSE	USNA	Thu, Jul 14, 2022	66.92	66.92	64.87	65.12
6570	NYSE	USNA	Wed, Jul 13, 2022	67.23	67.93	66.71	67.26
6569	NYSE	USNA	Tue, Jul 12, 2022	65.66	68.37	65.66	67.46
6568	NYSE	USNA	Mon, Jul 11, 2022	66.77	66.97	65.52	65.94
6567	NYSE	USNA	Fri, Jul 8, 2022	67.37	68.25	66.32	66.86
6566	NYSE	USNA	Thu, Jul 7, 2022	69.00	69.29	63.49	67.05
6565	NYSE	USNA	Wed, Jul 6, 2022	75.65	76.58	75.08	76.51
6564	NYSE	USNA	Tue, Jul 5, 2022	74.73	75.19	73.99	75.17
6563	NYSE	USNA	Fri, Jul 1, 2022	72.16	75.18	72.16	75.00
6562	NYSE	USNA	Thu, Jun 30, 2022	71.99	72.39	71.35	72.36
6561	NYSE	USNA	Wed, Jun 29, 2022	72.90	72.90	71.80	72.84
6560	NYSE	USNA	Tue, Jun 28, 2022	75.00	75.30	72.82	72.90
6559	NYSE	USNA	Mon, Jun 27, 2022	74.66	74.94	74.14	74.59
6558	NYSE	USNA	Fri, Jun 24, 2022	74.10	75.72	73.92	74.26
6557	NYSE	USNA	Thu, Jun 23, 2022	72.98	74.07	72.67	73.78
6556	NYSE	USNA	Wed, Jun 22, 2022	70.97	73.50	70.97	72.63
6555	NYSE	USNA	Tue, Jun 21, 2022	70.92	72.01	70.54	71.75
6554	NYSE	USNA	Fri, Jun 17, 2022	71.46	71.80	69.84	70.54
6553	NYSE	USNA	Thu, Jun 16, 2022	71.10	72.18	69.88	70.23
6552	NYSE	USNA	Wed, Jun 15, 2022	70.34	72.99	70.34	72.30
6551	NYSE	USNA	Tue, Jun 14, 2022	69.78	70.68	69.25	69.78
6550	NYSE	USNA	Mon, Jun 13, 2022	70.69	71.31	69.67	70.10
6549	NYSE	USNA	Fri, Jun 10, 2022	72.14	73.13	71.55	71.83
6548	NYSE	USNA	Thu, Jun 9, 2022	72.60	73.90	72.33	72.98
6547	NYSE	USNA	Wed, Jun 8, 2022	73.61	73.61	72.05	72.79
6546	NYSE	USNA	Tue, Jun 7, 2022	74.29	74.74	73.11	73.89
6545	NYSE	USNA	Mon, Jun 6, 2022	73.46	74.96	72.56	74.90
6544	NYSE	USNA	Fri, Jun 3, 2022	72.62	74.00	71.35	73.77
6543	NYSE	USNA	Thu, Jun 2, 2022	71.22	72.76	71.08	72.60
6542	NYSE	USNA	Wed, Jun 1, 2022	70.45	71.54	69.71	71.39
6541	NYSE	USNA	Tue, May 31, 2022	71.30	71.80	70.25	70.33
6540	NYSE	USNA	Fri, May 27, 2022	70.93	71.76	70.88	71.66
6539	NYSE	USNA	Thu, May 26, 2022	69.62	71.26	69.62	70.57
6538	NYSE	USNA	Wed, May 25, 2022	67.70	69.55	67.15	69.36
6537	NYSE	USNA	Tue, May 24, 2022	68.52	68.98	67.01	68.28
6536	NYSE	USNA	Mon, May 23, 2022	69.55	69.55	68.14	68.68
6535	NYSE	USNA	Fri, May 20, 2022	69.57	69.76	67.82	69.34
6534	NYSE	USNA	Thu, May 19, 2022	69.41	69.88	68.35	69.11
6533	NYSE	USNA	Wed, May 18, 2022	71.13	71.13	68.74	69.49
6532	NYSE	USNA	Tue, May 17, 2022	70.63	72.19	70.48	71.79
6531	NYSE	USNA	Mon, May 16, 2022	71.62	71.84	69.90	70.32
6530	NYSE	USNA	Fri, May 13, 2022	72.00	72.48	71.45	71.62
6529	NYSE	USNA	Thu, May 12, 2022	70.16	72.00	69.90	71.54
6528	NYSE	USNA	Wed, May 11, 2022	72.85	73.37	69.82	70.10
6527	NYSE	USNA	Tue, May 10, 2022	74.83	74.83	72.21	72.90
6526	NYSE	USNA	Mon, May 9, 2022	74.05	75.34	73.50	74.59
6525	NYSE	USNA	Fri, May 6, 2022	74.41	74.91	72.99	74.09
6524	NYSE	USNA	Thu, May 5, 2022	76.61	76.61	73.35	74.28
6523	NYSE	USNA	Wed, May 4, 2022	76.46	77.58	74.67	76.07
6522	NYSE	USNA	Tue, May 3, 2022	76.60	77.36	75.77	77.09
6521	NYSE	USNA	Mon, May 2, 2022	76.06	77.34	75.69	76.80
6520	NYSE	USNA	Fri, Apr 29, 2022	76.38	77.39	75.88	76.66
6519	NYSE	USNA	Thu, Apr 28, 2022	75.36	78.05	74.90	76.87
6518	NYSE	USNA	Wed, Apr 27, 2022	74.78	76.43	71.19	75.93
6517	NYSE	USNA	Tue, Apr 26, 2022	78.05	78.05	75.52	75.52
6516	NYSE	USNA	Mon, Apr 25, 2022	77.84	79.10	76.52	78.74
6515	NYSE	USNA	Fri, Apr 22, 2022	79.64	80.14	77.67	77.84
6514	NYSE	USNA	Thu, Apr 21, 2022	81.55	82.64	79.70	79.74
6513	NYSE	USNA	Wed, Apr 20, 2022	80.74	81.40	80.61	81.35
6512	NYSE	USNA	Tue, Apr 19, 2022	79.06	81.83	79.06	80.58
6511	NYSE	USNA	Mon, Apr 18, 2022	81.70	82.35	79.01	79.35
6510	NYSE	USNA	Thu, Apr 14, 2022	82.93	83.19	81.68	82.11
6509	NYSE	USNA	Wed, Apr 13, 2022	83.05	83.78	82.43	82.85
6508	NYSE	USNA	Tue, Apr 12, 2022	81.82	83.09	81.76	82.87
6507	NYSE	USNA	Mon, Apr 11, 2022	80.64	82.43	80.64	81.26
6506	NYSE	USNA	Fri, Apr 8, 2022	79.32	81.39	79.31	80.52
6505	NYSE	USNA	Thu, Apr 7, 2022	78.31	79.66	77.65	79.21
6504	NYSE	USNA	Wed, Apr 6, 2022	78.64	79.09	77.47	78.11
6503	NYSE	USNA	Tue, Apr 5, 2022	79.27	79.64	78.52	78.90
6502	NYSE	USNA	Mon, Apr 4, 2022	79.10	79.16	78.15	79.16
6501	NYSE	USNA	Fri, Apr 1, 2022	79.05	79.55	78.21	79.33
6500	NYSE	USNA	Thu, Mar 31, 2022	79.86	80.01	78.71	79.45
6499	NYSE	USNA	Wed, Mar 30, 2022	80.00	80.85	79.33	79.44
6498	NYSE	USNA	Tue, Mar 29, 2022	79.94	81.29	79.44	80.34
6497	NYSE	USNA	Mon, Mar 28, 2022	78.59	79.99	78.19	79.27
6496	NYSE	USNA	Fri, Mar 25, 2022	77.66	79.21	77.61	78.36
6495	NYSE	USNA	Thu, Mar 24, 2022	77.97	78.54	77.03	78.06
6494	NYSE	USNA	Wed, Mar 23, 2022	79.72	79.72	77.77	77.82
6493	NYSE	USNA	Tue, Mar 22, 2022	80.58	81.76	80.12	80.30
6492	NYSE	USNA	Mon, Mar 21, 2022	80.20	81.35	79.52	80.60
6491	NYSE	USNA	Fri, Mar 18, 2022	81.64	81.84	79.85	80.00
6490	NYSE	USNA	Thu, Mar 17, 2022	81.93	83.04	80.99	81.26
6489	NYSE	USNA	Wed, Mar 16, 2022	82.68	83.29	80.50	82.50
6488	NYSE	USNA	Tue, Mar 15, 2022	82.17	82.81	81.05	82.35
6487	NYSE	USNA	Mon, Mar 14, 2022	82.69	83.09	81.40	81.91
6486	NYSE	USNA	Fri, Mar 11, 2022	84.08	84.08	81.80	82.25
6485	NYSE	USNA	Thu, Mar 10, 2022	85.17	86.01	83.45	83.71
6484	NYSE	USNA	Wed, Mar 9, 2022	87.85	88.54	85.67	86.09
6483	NYSE	USNA	Tue, Mar 8, 2022	85.00	88.35	84.67	87.14
6482	NYSE	USNA	Mon, Mar 7, 2022	83.53	87.21	83.53	85.12
6481	NYSE	USNA	Fri, Mar 4, 2022	87.87	87.87	82.40	83.10
6480	NYSE	USNA	Thu, Mar 3, 2022	89.62	89.62	88.18	88.77
6479	NYSE	USNA	Wed, Mar 2, 2022	87.96	90.29	87.74	89.41
6478	NYSE	USNA	Tue, Mar 1, 2022	88.38	88.98	87.01	87.96
6477	NYSE	USNA	Mon, Feb 28, 2022	87.15	88.89	87.15	88.01
6476	NYSE	USNA	Fri, Feb 25, 2022	86.63	88.51	86.06	87.53
6475	NYSE	USNA	Thu, Feb 24, 2022	86.27	87.68	85.03	86.42
6474	NYSE	USNA	Wed, Feb 23, 2022	88.60	89.41	87.04	87.11
6473	NYSE	USNA	Tue, Feb 22, 2022	89.60	90.27	87.77	87.86
6472	NYSE	USNA	Fri, Feb 18, 2022	88.77	90.28	88.77	89.95
6471	NYSE	USNA	Thu, Feb 17, 2022	89.56	90.60	88.13	88.76
6470	NYSE	USNA	Wed, Feb 16, 2022	87.83	90.83	87.83	90.41
6469	NYSE	USNA	Tue, Feb 15, 2022	89.68	91.77	87.44	87.97
6468	NYSE	USNA	Mon, Feb 14, 2022	88.30	90.50	88.30	89.28
6467	NYSE	USNA	Fri, Feb 11, 2022	86.95	89.33	86.95	88.23
6466	NYSE	USNA	Thu, Feb 10, 2022	84.26	89.42	84.22	86.78
6465	NYSE	USNA	Wed, Feb 9, 2022	88.00	89.31	79.92	85.29
6464	NYSE	USNA	Tue, Feb 8, 2022	92.88	94.95	92.88	94.30
6463	NYSE	USNA	Mon, Feb 7, 2022	92.50	93.63	91.45	93.09
6462	NYSE	USNA	Fri, Feb 4, 2022	93.50	93.50	91.45	92.32
6461	NYSE	USNA	Thu, Feb 3, 2022	94.07	95.38	93.76	93.82
6460	NYSE	USNA	Wed, Feb 2, 2022	95.51	95.51	94.38	94.83
6459	NYSE	USNA	Tue, Feb 1, 2022	95.33	95.95	94.25	95.84
6458	NYSE	USNA	Mon, Jan 31, 2022	95.07	96.02	93.91	95.58
6457	NYSE	USNA	Fri, Jan 28, 2022	95.50	95.56	93.50	95.55
6456	NYSE	USNA	Thu, Jan 27, 2022	95.44	97.21	94.85	94.97
6455	NYSE	USNA	Wed, Jan 26, 2022	98.81	99.14	95.31	95.54
6454	NYSE	USNA	Tue, Jan 25, 2022	98.59	99.39	97.46	98.48
6453	NYSE	USNA	Mon, Jan 24, 2022	97.52	99.51	97.03	99.19
6452	NYSE	USNA	Fri, Jan 21, 2022	98.52	100.15	97.81	97.82
6451	NYSE	USNA	Thu, Jan 20, 2022	98.96	100.28	98.37	98.58
6450	NYSE	USNA	Wed, Jan 19, 2022	99.24	100.05	98.58	98.74
6449	NYSE	USNA	Tue, Jan 18, 2022	100.98	100.98	99.04	99.05
6448	NYSE	USNA	Fri, Jan 14, 2022	100.96	101.53	99.46	101.25
6447	NYSE	USNA	Thu, Jan 13, 2022	101.29	102.13	100.64	100.97
6446	NYSE	USNA	Wed, Jan 12, 2022	101.59	101.59	99.45	100.83
6445	NYSE	USNA	Tue, Jan 11, 2022	100.29	101.04	98.59	100.92
6444	NYSE	USNA	Mon, Jan 10, 2022	100.29	100.99	99.19	99.77
6443	NYSE	USNA	Fri, Jan 7, 2022	102.19	102.19	100.64	101.00
6442	NYSE	USNA	Thu, Jan 6, 2022	100.69	101.95	100.34	101.70
6441	NYSE	USNA	Wed, Jan 5, 2022	102.32	102.58	100.74	100.97
6440	NYSE	USNA	Tue, Jan 4, 2022	103.26	103.26	102.22	102.52
6439	NYSE	USNA	Mon, Jan 3, 2022	101.02	102.99	101.02	102.94
6438	NYSE	USNA	Fri, Dec 31, 2021	100.94	101.49	100.47	101.20
6437	NYSE	USNA	Thu, Dec 30, 2021	101.56	102.37	101.09	101.24
6436	NYSE	USNA	Wed, Dec 29, 2021	101.07	102.25	100.65	102.01
6435	NYSE	USNA	Tue, Dec 28, 2021	101.29	101.71	100.86	100.98
6434	NYSE	USNA	Mon, Dec 27, 2021	100.54	101.44	99.76	101.35
6433	NYSE	USNA	Thu, Dec 23, 2021	100.76	100.80	99.02	100.52
6432	NYSE	USNA	Wed, Dec 22, 2021	100.94	101.23	100.09	100.62
6431	NYSE	USNA	Tue, Dec 21, 2021	99.93	101.38	99.93	101.14
6430	NYSE	USNA	Mon, Dec 20, 2021	101.28	101.28	97.91	99.33
6429	NYSE	USNA	Fri, Dec 17, 2021	99.76	103.12	99.76	101.33
6428	NYSE	USNA	Thu, Dec 16, 2021	102.61	103.23	99.74	99.97
6427	NYSE	USNA	Wed, Dec 15, 2021	101.01	102.67	100.63	102.50
6426	NYSE	USNA	Tue, Dec 14, 2021	100.97	102.09	100.53	101.01
6425	NYSE	USNA	Mon, Dec 13, 2021	100.56	101.82	99.70	100.96
6424	NYSE	USNA	Fri, Dec 10, 2021	100.25	101.69	100.00	101.13
6423	NYSE	USNA	Thu, Dec 9, 2021	100.30	101.11	99.78	100.63
6422	NYSE	USNA	Wed, Dec 8, 2021	100.50	101.17	99.58	100.93
6421	NYSE	USNA	Tue, Dec 7, 2021	101.48	102.41	100.34	100.55
6420	NYSE	USNA	Mon, Dec 6, 2021	101.21	102.90	100.92	101.05
6419	NYSE	USNA	Fri, Dec 3, 2021	100.64	100.64	98.94	100.44
6418	NYSE	USNA	Thu, Dec 2, 2021	99.20	100.93	99.13	100.00
6417	NYSE	USNA	Wed, Dec 1, 2021	100.97	100.97	99.00	99.01
6416	NYSE	USNA	Tue, Nov 30, 2021	99.36	100.61	97.88	99.72
6415	NYSE	USNA	Mon, Nov 29, 2021	100.26	100.57	98.97	100.00
6414	NYSE	USNA	Fri, Nov 26, 2021	100.30	101.00	98.72	99.46
6413	NYSE	USNA	Wed, Nov 24, 2021	101.80	102.19	100.80	101.80
6412	NYSE	USNA	Tue, Nov 23, 2021	100.74	102.77	100.23	102.23
6411	NYSE	USNA	Mon, Nov 22, 2021	102.18	102.90	100.52	101.16
6410	NYSE	USNA	Fri, Nov 19, 2021	101.77	103.82	101.50	102.20
6409	NYSE	USNA	Thu, Nov 18, 2021	102.76	103.00	100.84	102.07
6408	NYSE	USNA	Wed, Nov 17, 2021	103.49	103.95	102.73	102.82
6407	NYSE	USNA	Tue, Nov 16, 2021	101.61	103.88	101.60	103.74
6406	NYSE	USNA	Mon, Nov 15, 2021	100.80	102.16	100.22	101.69
6405	NYSE	USNA	Fri, Nov 12, 2021	100.54	101.93	99.55	100.92
6404	NYSE	USNA	Thu, Nov 11, 2021	100.47	101.25	99.58	100.58
6403	NYSE	USNA	Wed, Nov 10, 2021	99.98	101.10	98.91	100.28
6402	NYSE	USNA	Tue, Nov 9, 2021	100.78	101.68	99.82	100.52
6401	NYSE	USNA	Mon, Nov 8, 2021	102.32	102.39	100.57	101.12
6400	NYSE	USNA	Fri, Nov 5, 2021	102.88	103.80	102.03	102.32
6399	NYSE	USNA	Thu, Nov 4, 2021	101.54	102.87	100.72	102.49
6398	NYSE	USNA	Wed, Nov 3, 2021	99.27	101.97	98.55	101.65
6397	NYSE	USNA	Tue, Nov 2, 2021	98.45	100.50	97.36	99.80
6396	NYSE	USNA	Mon, Nov 1, 2021	97.31	99.12	97.31	98.76
6395	NYSE	USNA	Fri, Oct 29, 2021	94.70	97.66	94.70	97.06
6394	NYSE	USNA	Thu, Oct 28, 2021	92.55	97.20	92.55	94.70
6393	NYSE	USNA	Wed, Oct 27, 2021	99.32	99.83	92.20	92.48
6392	NYSE	USNA	Tue, Oct 26, 2021	100.78	101.00	99.66	99.73
6391	NYSE	USNA	Mon, Oct 25, 2021	99.92	101.35	99.35	100.51
6390	NYSE	USNA	Fri, Oct 22, 2021	100.40	101.50	99.83	99.84
6389	NYSE	USNA	Thu, Oct 21, 2021	99.42	101.05	99.42	100.32
6388	NYSE	USNA	Wed, Oct 20, 2021	99.09	100.00	98.43	99.59
6387	NYSE	USNA	Tue, Oct 19, 2021	99.49	99.49	98.23	99.00
6386	NYSE	USNA	Mon, Oct 18, 2021	98.91	99.62	98.50	99.34
6385	NYSE	USNA	Fri, Oct 15, 2021	99.14	100.31	98.13	99.08
6384	NYSE	USNA	Thu, Oct 14, 2021	98.00	98.25	97.40	98.16
6383	NYSE	USNA	Wed, Oct 13, 2021	97.00	97.52	96.44	97.18
6382	NYSE	USNA	Tue, Oct 12, 2021	96.72	97.32	96.06	96.83
6381	NYSE	USNA	Mon, Oct 11, 2021	95.75	96.79	95.50	96.08
6380	NYSE	USNA	Fri, Oct 8, 2021	96.42	96.42	95.56	95.71
6379	NYSE	USNA	Thu, Oct 7, 2021	95.20	96.98	95.15	96.28
6378	NYSE	USNA	Wed, Oct 6, 2021	95.21	96.05	94.08	95.04
6377	NYSE	USNA	Tue, Oct 5, 2021	95.10	97.22	95.10	95.77
6376	NYSE	USNA	Mon, Oct 4, 2021	93.45	95.22	93.00	94.54
6375	NYSE	USNA	Fri, Oct 1, 2021	92.50	95.00	92.50	93.58
6374	NYSE	USNA	Thu, Sep 30, 2021	91.58	92.96	90.93	92.20
6373	NYSE	USNA	Wed, Sep 29, 2021	91.22	92.49	91.00	91.72
6372	NYSE	USNA	Tue, Sep 28, 2021	91.45	92.48	90.89	91.26
6371	NYSE	USNA	Mon, Sep 27, 2021	89.66	92.25	89.66	91.47
6370	NYSE	USNA	Fri, Sep 24, 2021	88.83	90.51	88.04	89.93
6369	NYSE	USNA	Thu, Sep 23, 2021	88.86	90.02	88.59	89.03
6368	NYSE	USNA	Wed, Sep 22, 2021	88.18	89.66	87.43	88.41
6367	NYSE	USNA	Tue, Sep 21, 2021	88.54	88.71	86.86	87.40
6366	NYSE	USNA	Mon, Sep 20, 2021	87.70	88.89	87.34	88.05
6365	NYSE	USNA	Fri, Sep 17, 2021	86.28	88.92	85.17	88.92
6364	NYSE	USNA	Thu, Sep 16, 2021	87.88	88.78	87.30	87.46
6363	NYSE	USNA	Wed, Sep 15, 2021	89.95	89.95	86.95	87.51
6362	NYSE	USNA	Tue, Sep 14, 2021	95.75	95.75	89.31	89.40
6361	NYSE	USNA	Mon, Sep 13, 2021	98.06	98.63	95.63	96.28
6360	NYSE	USNA	Fri, Sep 10, 2021	98.80	99.33	96.59	97.89
6359	NYSE	USNA	Thu, Sep 9, 2021	99.80	99.91	97.99	97.99
6358	NYSE	USNA	Wed, Sep 8, 2021	98.66	99.85	98.66	99.49
6357	NYSE	USNA	Tue, Sep 7, 2021	98.50	99.85	98.50	99.24
6356	NYSE	USNA	Fri, Sep 3, 2021	96.86	98.94	96.86	98.84
6355	NYSE	USNA	Thu, Sep 2, 2021	98.28	98.35	96.89	97.03
6354	NYSE	USNA	Wed, Sep 1, 2021	97.24	98.14	96.63	97.67
6353	NYSE	USNA	Tue, Aug 31, 2021	97.27	97.27	96.78	97.03
6352	NYSE	USNA	Mon, Aug 30, 2021	97.54	97.82	96.59	97.28
6351	NYSE	USNA	Fri, Aug 27, 2021	95.44	98.12	95.44	97.66
6350	NYSE	USNA	Thu, Aug 26, 2021	95.50	95.90	94.89	95.12
6349	NYSE	USNA	Wed, Aug 25, 2021	94.85	96.10	94.17	95.55
6348	NYSE	USNA	Tue, Aug 24, 2021	96.03	96.52	94.63	94.92
6347	NYSE	USNA	Mon, Aug 23, 2021	95.50	96.66	95.31	96.13
6346	NYSE	USNA	Fri, Aug 20, 2021	94.38	96.17	94.38	95.50
6345	NYSE	USNA	Thu, Aug 19, 2021	94.19	95.37	93.80	94.55
6344	NYSE	USNA	Wed, Aug 18, 2021	94.57	96.20	94.21	94.42
6343	NYSE	USNA	Tue, Aug 17, 2021	94.46	95.09	93.82	94.97
6342	NYSE	USNA	Mon, Aug 16, 2021	94.22	95.82	94.22	94.71
6341	NYSE	USNA	Fri, Aug 13, 2021	94.56	95.14	93.82	94.85
6340	NYSE	USNA	Thu, Aug 12, 2021	95.22	95.84	94.54	94.55
6339	NYSE	USNA	Wed, Aug 11, 2021	94.68	95.49	94.44	94.59
6338	NYSE	USNA	Tue, Aug 10, 2021	94.37	95.09	93.40	94.83
6337	NYSE	USNA	Mon, Aug 9, 2021	96.49	96.69	94.23	94.31
6336	NYSE	USNA	Fri, Aug 6, 2021	96.79	97.50	96.34	96.68
6335	NYSE	USNA	Thu, Aug 5, 2021	95.26	97.12	94.88	96.36
6334	NYSE	USNA	Wed, Aug 4, 2021	96.45	97.00	94.89	94.95
6333	NYSE	USNA	Tue, Aug 3, 2021	96.87	97.65	96.04	97.14
6332	NYSE	USNA	Mon, Aug 2, 2021	95.53	97.26	95.53	96.51
6331	NYSE	USNA	Fri, Jul 30, 2021	96.88	97.00	95.05	95.27
6330	NYSE	USNA	Thu, Jul 29, 2021	99.36	100.14	98.04	98.04
6329	NYSE	USNA	Wed, Jul 28, 2021	100.23	100.88	95.62	99.83
6328	NYSE	USNA	Tue, Jul 27, 2021	101.60	102.59	99.95	100.69
6327	NYSE	USNA	Mon, Jul 26, 2021	101.46	102.51	101.35	102.21
6326	NYSE	USNA	Fri, Jul 23, 2021	99.93	101.44	99.06	101.18
6325	NYSE	USNA	Thu, Jul 22, 2021	100.96	100.96	99.74	99.82
6324	NYSE	USNA	Wed, Jul 21, 2021	102.12	102.50	101.16	101.35
6323	NYSE	USNA	Tue, Jul 20, 2021	100.17	103.00	99.14	101.57
6322	NYSE	USNA	Mon, Jul 19, 2021	98.78	100.16	98.78	99.78
6321	NYSE	USNA	Fri, Jul 16, 2021	100.47	100.68	99.49	99.81
6320	NYSE	USNA	Thu, Jul 15, 2021	100.59	100.72	98.39	99.90
6319	NYSE	USNA	Wed, Jul 14, 2021	100.04	101.48	99.75	100.32
6318	NYSE	USNA	Tue, Jul 13, 2021	100.15	100.29	99.65	99.72
6317	NYSE	USNA	Mon, Jul 12, 2021	101.19	101.27	100.04	100.17
6316	NYSE	USNA	Fri, Jul 9, 2021	100.70	102.05	100.51	101.66
6315	NYSE	USNA	Thu, Jul 8, 2021	99.66	100.80	98.32	100.31
6314	NYSE	USNA	Wed, Jul 7, 2021	101.32	101.69	100.21	100.47
6313	NYSE	USNA	Tue, Jul 6, 2021	102.49	102.49	100.55	100.87
6312	NYSE	USNA	Fri, Jul 2, 2021	103.15	103.15	101.90	102.12
6311	NYSE	USNA	Thu, Jul 1, 2021	102.75	103.26	102.32	102.73
6310	NYSE	USNA	Wed, Jun 30, 2021	101.87	102.70	101.67	102.43
6309	NYSE	USNA	Tue, Jun 29, 2021	102.37	102.96	101.36	102.16
6308	NYSE	USNA	Mon, Jun 28, 2021	101.31	103.18	100.94	102.04
6307	NYSE	USNA	Fri, Jun 25, 2021	102.27	103.49	101.47	101.48
6306	NYSE	USNA	Thu, Jun 24, 2021	102.03	102.22	101.10	101.97
6305	NYSE	USNA	Wed, Jun 23, 2021	101.39	102.52	100.74	101.77
6304	NYSE	USNA	Tue, Jun 22, 2021	100.00	101.49	100.00	101.16
6303	NYSE	USNA	Mon, Jun 21, 2021	100.89	102.31	100.33	100.57
6302	NYSE	USNA	Fri, Jun 18, 2021	101.74	102.17	100.29	100.71
6301	NYSE	USNA	Thu, Jun 17, 2021	103.00	103.24	101.72	102.84
6300	NYSE	USNA	Wed, Jun 16, 2021	102.76	103.51	101.79	103.34
6299	NYSE	USNA	Tue, Jun 15, 2021	103.48	103.66	102.01	102.69
6298	NYSE	USNA	Mon, Jun 14, 2021	104.50	104.50	102.62	103.46
6297	NYSE	USNA	Fri, Jun 11, 2021	104.53	104.76	103.85	104.50
6296	NYSE	USNA	Thu, Jun 10, 2021	104.35	104.35	102.55	104.04
6295	NYSE	USNA	Wed, Jun 9, 2021	102.93	103.51	102.62	103.50
6294	NYSE	USNA	Tue, Jun 8, 2021	104.53	104.97	103.29	103.31
6293	NYSE	USNA	Mon, Jun 7, 2021	105.00	105.45	103.38	104.68
6292	NYSE	USNA	Fri, Jun 4, 2021	105.54	105.94	104.62	105.13
6291	NYSE	USNA	Thu, Jun 3, 2021	105.88	106.51	104.71	105.24
6290	NYSE	USNA	Wed, Jun 2, 2021	106.93	107.85	105.89	106.00
6289	NYSE	USNA	Tue, Jun 1, 2021	105.82	107.71	105.58	106.45
6288	NYSE	USNA	Fri, May 28, 2021	105.92	106.87	105.42	105.74
6287	NYSE	USNA	Thu, May 27, 2021	105.60	106.60	105.23	105.24
6286	NYSE	USNA	Wed, May 26, 2021	103.67	105.87	103.62	105.30
6285	NYSE	USNA	Tue, May 25, 2021	104.88	105.45	102.42	104.12
6284	NYSE	USNA	Mon, May 24, 2021	101.76	105.47	101.63	104.82
6283	NYSE	USNA	Fri, May 21, 2021	103.25	103.67	101.99	101.99
6282	NYSE	USNA	Thu, May 20, 2021	101.71	102.80	101.54	102.37
6281	NYSE	USNA	Wed, May 19, 2021	100.02	101.70	99.68	101.32
6280	NYSE	USNA	Tue, May 18, 2021	100.23	103.15	100.00	100.33
6279	NYSE	USNA	Mon, May 17, 2021	99.73	101.37	99.54	99.91
6278	NYSE	USNA	Fri, May 14, 2021	100.00	100.60	99.72	99.99
6277	NYSE	USNA	Thu, May 13, 2021	96.69	100.29	96.69	99.73
6276	NYSE	USNA	Wed, May 12, 2021	98.66	99.84	96.77	97.01
6275	NYSE	USNA	Tue, May 11, 2021	98.00	99.66	98.00	99.15
6274	NYSE	USNA	Mon, May 10, 2021	97.41	100.92	97.41	98.81
6273	NYSE	USNA	Fri, May 7, 2021	97.87	98.95	96.32	97.35
6272	NYSE	USNA	Thu, May 6, 2021	95.00	98.70	94.03	98.46
6271	NYSE	USNA	Wed, May 5, 2021	91.28	94.92	90.74	94.60
6270	NYSE	USNA	Tue, May 4, 2021	90.59	92.41	90.04	90.71
6269	NYSE	USNA	Mon, May 3, 2021	90.04	91.79	89.66	91.13
6268	NYSE	USNA	Fri, Apr 30, 2021	92.21	93.00	89.83	89.99
6267	NYSE	USNA	Thu, Apr 29, 2021	90.30	93.04	90.30	92.71
6266	NYSE	USNA	Wed, Apr 28, 2021	91.40	92.05	86.24	88.80
6265	NYSE	USNA	Tue, Apr 27, 2021	96.16	96.47	94.99	95.25
6264	NYSE	USNA	Mon, Apr 26, 2021	96.23	98.35	96.07	96.16
6263	NYSE	USNA	Fri, Apr 23, 2021	97.00	97.92	96.21	96.71
6262	NYSE	USNA	Thu, Apr 22, 2021	99.79	100.37	96.70	97.32
6261	NYSE	USNA	Wed, Apr 21, 2021	100.70	102.96	99.50	100.17
6260	NYSE	USNA	Tue, Apr 20, 2021	100.59	101.11	99.15	100.88
6259	NYSE	USNA	Mon, Apr 19, 2021	98.68	100.88	97.96	100.67
6258	NYSE	USNA	Fri, Apr 16, 2021	101.40	101.52	97.75	98.89
6257	NYSE	USNA	Thu, Apr 15, 2021	101.39	102.26	100.19	101.44
6256	NYSE	USNA	Wed, Apr 14, 2021	100.29	100.98	99.92	100.69
6255	NYSE	USNA	Tue, Apr 13, 2021	100.91	101.20	99.56	100.31
6254	NYSE	USNA	Mon, Apr 12, 2021	99.84	100.91	99.02	100.63
6253	NYSE	USNA	Fri, Apr 9, 2021	99.57	99.98	98.21	99.89
6252	NYSE	USNA	Thu, Apr 8, 2021	100.46	100.85	98.48	99.42
6251	NYSE	USNA	Wed, Apr 7, 2021	99.49	100.50	99.00	99.84
6250	NYSE	USNA	Tue, Apr 6, 2021	99.66	100.63	98.58	99.35
6249	NYSE	USNA	Mon, Apr 5, 2021	99.59	100.49	98.51	99.39
6248	NYSE	USNA	Thu, Apr 1, 2021	97.97	100.43	97.90	99.17
6247	NYSE	USNA	Wed, Mar 31, 2021	97.74	99.10	97.45	97.60
6246	NYSE	USNA	Tue, Mar 30, 2021	96.29	98.40	95.12	97.39
6245	NYSE	USNA	Mon, Mar 29, 2021	97.14	99.06	96.50	96.92
6244	NYSE	USNA	Fri, Mar 26, 2021	95.88	97.86	95.17	97.86
6243	NYSE	USNA	Thu, Mar 25, 2021	93.43	96.14	93.01	95.40
6242	NYSE	USNA	Wed, Mar 24, 2021	97.66	97.66	93.76	93.87
6241	NYSE	USNA	Tue, Mar 23, 2021	98.26	99.38	96.69	96.97
6240	NYSE	USNA	Mon, Mar 22, 2021	101.14	101.14	98.69	98.94
6239	NYSE	USNA	Fri, Mar 19, 2021	98.65	101.37	98.65	101.14
6238	NYSE	USNA	Thu, Mar 18, 2021	100.70	100.70	98.12	98.48
6237	NYSE	USNA	Wed, Mar 17, 2021	99.09	100.34	98.76	99.73
6236	NYSE	USNA	Tue, Mar 16, 2021	100.87	100.87	98.12	99.43
6235	NYSE	USNA	Mon, Mar 15, 2021	100.00	100.76	99.05	100.75
6234	NYSE	USNA	Fri, Mar 12, 2021	99.00	100.91	99.00	100.59
6233	NYSE	USNA	Thu, Mar 11, 2021	95.44	99.31	95.20	99.20
6232	NYSE	USNA	Wed, Mar 10, 2021	97.17	98.73	94.56	95.25
6231	NYSE	USNA	Tue, Mar 9, 2021	100.67	101.39	95.61	96.90
6230	NYSE	USNA	Mon, Mar 8, 2021	100.90	101.44	99.75	100.69
6229	NYSE	USNA	Fri, Mar 5, 2021	100.75	101.44	99.08	101.39
6228	NYSE	USNA	Thu, Mar 4, 2021	101.00	102.58	99.70	100.14
6227	NYSE	USNA	Wed, Mar 3, 2021	99.69	100.76	98.23	100.43
6226	NYSE	USNA	Tue, Mar 2, 2021	99.06	100.27	97.10	99.09
6225	NYSE	USNA	Mon, Mar 1, 2021	97.75	100.35	97.69	98.72
6224	NYSE	USNA	Fri, Feb 26, 2021	96.58	98.17	95.49	97.06
6223	NYSE	USNA	Thu, Feb 25, 2021	93.88	96.87	93.85	96.43
6222	NYSE	USNA	Wed, Feb 24, 2021	92.97	95.16	92.97	93.78
6221	NYSE	USNA	Tue, Feb 23, 2021	91.70	93.29	90.00	92.84
6220	NYSE	USNA	Mon, Feb 22, 2021	90.57	93.06	90.22	91.46
6219	NYSE	USNA	Fri, Feb 19, 2021	90.00	92.48	90.00	91.44
6218	NYSE	USNA	Thu, Feb 18, 2021	91.00	91.46	88.88	90.51
6217	NYSE	USNA	Wed, Feb 17, 2021	91.57	92.17	89.19	91.66
6216	NYSE	USNA	Tue, Feb 16, 2021	90.94	93.43	90.33	91.91
6215	NYSE	USNA	Fri, Feb 12, 2021	92.90	92.90	89.75	90.59
6214	NYSE	USNA	Thu, Feb 11, 2021	95.02	96.40	92.49	93.32
6213	NYSE	USNA	Wed, Feb 10, 2021	95.86	101.50	93.56	98.53
6212	NYSE	USNA	Tue, Feb 9, 2021	85.54	87.18	85.12	87.16
6211	NYSE	USNA	Mon, Feb 8, 2021	84.50	85.49	84.05	85.19
6210	NYSE	USNA	Fri, Feb 5, 2021	85.94	85.94	83.66	84.20
6209	NYSE	USNA	Thu, Feb 4, 2021	82.46	85.27	82.46	85.18
6208	NYSE	USNA	Wed, Feb 3, 2021	82.73	83.20	81.64	82.76
6207	NYSE	USNA	Tue, Feb 2, 2021	82.69	83.75	81.50	82.52
6206	NYSE	USNA	Mon, Feb 1, 2021	83.23	83.23	80.00	81.82
6205	NYSE	USNA	Fri, Jan 29, 2021	86.07	86.30	82.76	82.76
6204	NYSE	USNA	Thu, Jan 28, 2021	86.64	87.96	84.07	85.99
6203	NYSE	USNA	Wed, Jan 27, 2021	88.73	88.85	85.62	86.66
6202	NYSE	USNA	Tue, Jan 26, 2021	89.75	89.86	88.13	89.46
6201	NYSE	USNA	Mon, Jan 25, 2021	86.66	89.60	86.52	89.56
6200	NYSE	USNA	Fri, Jan 22, 2021	85.43	86.80	84.88	86.67
6199	NYSE	USNA	Thu, Jan 21, 2021	84.85	86.10	84.30	85.63
6198	NYSE	USNA	Wed, Jan 20, 2021	83.30	85.92	83.30	84.85
6197	NYSE	USNA	Tue, Jan 19, 2021	79.75	82.81	79.30	82.37
6196	NYSE	USNA	Fri, Jan 15, 2021	78.49	79.80	78.49	79.33
6195	NYSE	USNA	Thu, Jan 14, 2021	79.26	80.05	78.96	79.14
6194	NYSE	USNA	Wed, Jan 13, 2021	79.35	79.35	78.35	78.90
6193	NYSE	USNA	Tue, Jan 12, 2021	79.98	80.78	78.76	79.33
6192	NYSE	USNA	Mon, Jan 11, 2021	79.10	80.91	78.86	80.03
6191	NYSE	USNA	Fri, Jan 8, 2021	82.17	82.17	78.64	79.72
6190	NYSE	USNA	Thu, Jan 7, 2021	84.55	84.55	81.42	81.61
6189	NYSE	USNA	Wed, Jan 6, 2021	82.08	84.50	82.08	84.18
6188	NYSE	USNA	Tue, Jan 5, 2021	78.31	82.98	78.31	82.11
6187	NYSE	USNA	Mon, Jan 4, 2021	77.36	79.05	77.06	77.95
6186	NYSE	USNA	Thu, Dec 31, 2020	77.02	77.59	76.62	77.10
6185	NYSE	USNA	Wed, Dec 30, 2020	77.70	77.83	76.68	77.02
6184	NYSE	USNA	Tue, Dec 29, 2020	77.05	77.60	76.19	77.41
6183	NYSE	USNA	Mon, Dec 28, 2020	78.13	78.30	76.78	76.94
6182	NYSE	USNA	Thu, Dec 24, 2020	78.99	79.28	77.45	77.79
6181	NYSE	USNA	Wed, Dec 23, 2020	78.08	78.90	77.28	78.55
6180	NYSE	USNA	Tue, Dec 22, 2020	77.92	78.72	77.27	77.41
6179	NYSE	USNA	Mon, Dec 21, 2020	77.93	78.59	77.01	78.07
6178	NYSE	USNA	Fri, Dec 18, 2020	78.71	79.44	78.02	78.87
6177	NYSE	USNA	Thu, Dec 17, 2020	79.47	79.50	77.70	78.36
6176	NYSE	USNA	Wed, Dec 16, 2020	76.65	78.83	75.61	78.42
6175	NYSE	USNA	Tue, Dec 15, 2020	75.86	76.48	75.12	76.17
6174	NYSE	USNA	Mon, Dec 14, 2020	75.65	75.85	74.85	75.30
6173	NYSE	USNA	Fri, Dec 11, 2020	76.14	76.56	74.97	75.28
6172	NYSE	USNA	Thu, Dec 10, 2020	77.23	78.09	75.67	76.66
6171	NYSE	USNA	Wed, Dec 9, 2020	77.95	78.22	76.78	77.57
6170	NYSE	USNA	Tue, Dec 8, 2020	77.13	78.15	76.33	77.63
6169	NYSE	USNA	Mon, Dec 7, 2020	78.19	78.71	76.32	77.10
6168	NYSE	USNA	Fri, Dec 4, 2020	78.12	78.66	77.16	78.66
6167	NYSE	USNA	Thu, Dec 3, 2020	76.99	77.91	76.39	77.65
6166	NYSE	USNA	Wed, Dec 2, 2020	76.00	77.17	75.25	76.87
6165	NYSE	USNA	Tue, Dec 1, 2020	75.87	76.49	74.39	75.87
6164	NYSE	USNA	Mon, Nov 30, 2020	76.08	76.08	74.20	75.18
6163	NYSE	USNA	Fri, Nov 27, 2020	75.76	76.70	75.03	76.65
6162	NYSE	USNA	Wed, Nov 25, 2020	77.14	77.14	75.49	75.77
6161	NYSE	USNA	Tue, Nov 24, 2020	76.91	78.00	75.25	77.14
6160	NYSE	USNA	Mon, Nov 23, 2020	76.13	76.66	74.20	76.05
6159	NYSE	USNA	Fri, Nov 20, 2020	74.71	75.58	73.66	75.42
6158	NYSE	USNA	Thu, Nov 19, 2020	73.62	74.97	73.49	74.82
6157	NYSE	USNA	Wed, Nov 18, 2020	76.56	77.05	73.65	73.72
6156	NYSE	USNA	Tue, Nov 17, 2020	74.39	76.97	73.00	76.49
6155	NYSE	USNA	Mon, Nov 16, 2020	76.00	76.13	73.95	75.09
6154	NYSE	USNA	Fri, Nov 13, 2020	74.67	75.40	73.76	75.03
6153	NYSE	USNA	Thu, Nov 12, 2020	77.80	77.80	74.25	74.72
6152	NYSE	USNA	Wed, Nov 11, 2020	76.37	78.22	76.21	78.12
6151	NYSE	USNA	Tue, Nov 10, 2020	74.66	76.68	74.21	75.95
6150	NYSE	USNA	Mon, Nov 9, 2020	78.65	80.44	74.00	74.12
6149	NYSE	USNA	Fri, Nov 6, 2020	79.32	79.32	77.28	77.45
6148	NYSE	USNA	Thu, Nov 5, 2020	77.53	79.72	77.53	78.64
6147	NYSE	USNA	Wed, Nov 4, 2020	76.40	77.42	76.19	76.77
6146	NYSE	USNA	Tue, Nov 3, 2020	77.16	77.70	75.68	76.55
6145	NYSE	USNA	Mon, Nov 2, 2020	76.56	77.18	74.24	75.96
6144	NYSE	USNA	Fri, Oct 30, 2020	78.80	78.82	75.04	75.65
6143	NYSE	USNA	Thu, Oct 29, 2020	80.00	80.02	77.98	78.63
6142	NYSE	USNA	Wed, Oct 28, 2020	83.00	83.56	80.43	80.55
6141	NYSE	USNA	Tue, Oct 27, 2020	84.38	84.68	82.77	83.81
6140	NYSE	USNA	Mon, Oct 26, 2020	84.74	85.39	82.90	84.81
6139	NYSE	USNA	Fri, Oct 23, 2020	84.31	85.91	84.02	85.86
6138	NYSE	USNA	Thu, Oct 22, 2020	82.00	84.23	80.80	83.99
6137	NYSE	USNA	Wed, Oct 21, 2020	80.31	83.00	78.17	81.50
6136	NYSE	USNA	Tue, Oct 20, 2020	78.34	78.68	77.30	77.65
6135	NYSE	USNA	Mon, Oct 19, 2020	77.78	79.24	77.32	77.54
6134	NYSE	USNA	Fri, Oct 16, 2020	78.70	79.33	77.03	77.12
6133	NYSE	USNA	Thu, Oct 15, 2020	77.34	79.08	77.07	78.76
6132	NYSE	USNA	Wed, Oct 14, 2020	78.37	79.86	78.19	78.27
6131	NYSE	USNA	Tue, Oct 13, 2020	77.95	78.81	76.76	78.59
6130	NYSE	USNA	Mon, Oct 12, 2020	77.92	78.80	77.24	77.99
6129	NYSE	USNA	Fri, Oct 9, 2020	77.00	78.20	76.50	77.96
6128	NYSE	USNA	Thu, Oct 8, 2020	75.38	76.84	75.29	76.47
6127	NYSE	USNA	Wed, Oct 7, 2020	75.40	76.23	74.33	75.09
6126	NYSE	USNA	Tue, Oct 6, 2020	75.20	76.26	74.79	75.06
6125	NYSE	USNA	Mon, Oct 5, 2020	75.43	76.21	74.26	74.78
6124	NYSE	USNA	Fri, Oct 2, 2020	74.37	76.22	73.39	75.09
6123	NYSE	USNA	Thu, Oct 1, 2020	73.80	75.30	73.38	74.89
6122	NYSE	USNA	Wed, Sep 30, 2020	72.24	74.83	72.24	73.65
6121	NYSE	USNA	Tue, Sep 29, 2020	74.56	74.56	72.03	72.39
6120	NYSE	USNA	Mon, Sep 28, 2020	75.25	75.25	74.03	74.24
6119	NYSE	USNA	Fri, Sep 25, 2020	73.90	75.07	73.08	74.75
6118	NYSE	USNA	Thu, Sep 24, 2020	74.65	75.11	73.36	74.11
6117	NYSE	USNA	Wed, Sep 23, 2020	76.44	76.57	74.32	74.37
6116	NYSE	USNA	Tue, Sep 22, 2020	76.17	77.17	75.59	76.32
6115	NYSE	USNA	Mon, Sep 21, 2020	74.88	75.94	73.87	75.70
6114	NYSE	USNA	Fri, Sep 18, 2020	75.20	75.64	74.15	75.37
6113	NYSE	USNA	Thu, Sep 17, 2020	74.99	75.31	74.10	74.66
6112	NYSE	USNA	Wed, Sep 16, 2020	76.45	76.64	75.03	75.03
6111	NYSE	USNA	Tue, Sep 15, 2020	77.26	77.42	75.85	76.22
6110	NYSE	USNA	Mon, Sep 14, 2020	77.82	78.15	76.39	76.47
6109	NYSE	USNA	Fri, Sep 11, 2020	78.30	79.06	76.69	77.36
6108	NYSE	USNA	Thu, Sep 10, 2020	77.31	80.12	77.29	77.71
6107	NYSE	USNA	Wed, Sep 9, 2020	76.45	78.03	76.10	77.24
6106	NYSE	USNA	Tue, Sep 8, 2020	74.73	75.76	73.59	75.58
6105	NYSE	USNA	Fri, Sep 4, 2020	76.11	76.25	73.36	75.32
6104	NYSE	USNA	Thu, Sep 3, 2020	77.58	77.68	75.11	75.54
6103	NYSE	USNA	Wed, Sep 2, 2020	77.31	78.49	77.16	77.87
6102	NYSE	USNA	Tue, Sep 1, 2020	78.14	78.15	76.25	77.33
6101	NYSE	USNA	Mon, Aug 31, 2020	79.03	79.70	78.15	78.41
6100	NYSE	USNA	Fri, Aug 28, 2020	78.91	79.51	75.61	78.68
6099	NYSE	USNA	Thu, Aug 27, 2020	80.12	80.12	77.80	78.89
6098	NYSE	USNA	Wed, Aug 26, 2020	80.06	80.76	79.30	79.34
6097	NYSE	USNA	Tue, Aug 25, 2020	78.78	80.83	78.72	80.32
6096	NYSE	USNA	Mon, Aug 24, 2020	82.06	82.47	78.66	78.66
6095	NYSE	USNA	Fri, Aug 21, 2020	82.44	83.68	81.97	82.00
6094	NYSE	USNA	Thu, Aug 20, 2020	82.22	83.50	81.56	83.17
6093	NYSE	USNA	Wed, Aug 19, 2020	83.19	83.19	82.19	82.51
6092	NYSE	USNA	Tue, Aug 18, 2020	83.52	83.53	82.70	83.20
6091	NYSE	USNA	Mon, Aug 17, 2020	83.49	83.75	82.81	83.52
6090	NYSE	USNA	Fri, Aug 14, 2020	83.36	83.40	82.26	83.15
6089	NYSE	USNA	Thu, Aug 13, 2020	83.70	83.98	83.01	83.69
6088	NYSE	USNA	Wed, Aug 12, 2020	83.69	85.12	82.65	83.84
6087	NYSE	USNA	Tue, Aug 11, 2020	82.10	83.66	81.78	82.81
6086	NYSE	USNA	Mon, Aug 10, 2020	82.98	82.98	80.91	81.06
6085	NYSE	USNA	Fri, Aug 7, 2020	82.73	83.03	81.84	82.54
6084	NYSE	USNA	Thu, Aug 6, 2020	83.61	83.79	81.60	82.55
6083	NYSE	USNA	Wed, Aug 5, 2020	82.04	83.43	81.71	83.24
6082	NYSE	USNA	Tue, Aug 4, 2020	80.69	81.57	79.84	81.41
6081	NYSE	USNA	Mon, Aug 3, 2020	81.69	81.84	79.90	81.18
6080	NYSE	USNA	Fri, Jul 31, 2020	81.27	81.27	78.90	81.18
6079	NYSE	USNA	Thu, Jul 30, 2020	80.49	81.87	78.89	81.36
6078	NYSE	USNA	Wed, Jul 29, 2020	80.60	82.16	80.60	81.44
6077	NYSE	USNA	Tue, Jul 28, 2020	81.27	81.73	80.36	80.80
6076	NYSE	USNA	Mon, Jul 27, 2020	79.88	81.99	79.12	81.27
6075	NYSE	USNA	Fri, Jul 24, 2020	82.86	83.20	79.67	79.88
6074	NYSE	USNA	Thu, Jul 23, 2020	85.96	85.96	82.90	83.36
6073	NYSE	USNA	Wed, Jul 22, 2020	87.25	88.44	83.28	85.39
6072	NYSE	USNA	Tue, Jul 21, 2020	92.00	92.26	87.39	88.70
6071	NYSE	USNA	Mon, Jul 20, 2020	90.17	91.26	89.52	91.20
6070	NYSE	USNA	Fri, Jul 17, 2020	88.65	91.13	88.60	89.91
6069	NYSE	USNA	Thu, Jul 16, 2020	87.24	89.52	86.51	88.65
6068	NYSE	USNA	Wed, Jul 15, 2020	86.16	87.06	84.64	86.79
6067	NYSE	USNA	Tue, Jul 14, 2020	83.45	85.11	82.11	85.00
6066	NYSE	USNA	Mon, Jul 13, 2020	82.70	85.74	82.70	84.01
6065	NYSE	USNA	Fri, Jul 10, 2020	81.85	82.36	81.21	82.29
6064	NYSE	USNA	Thu, Jul 9, 2020	82.58	82.97	81.00	82.09
6063	NYSE	USNA	Wed, Jul 8, 2020	81.51	82.75	81.16	82.64
6062	NYSE	USNA	Tue, Jul 7, 2020	78.94	82.22	78.94	81.28
6061	NYSE	USNA	Mon, Jul 6, 2020	83.01	83.64	77.69	79.57
6060	NYSE	USNA	Thu, Jul 2, 2020	76.80	82.36	76.16	82.30
6059	NYSE	USNA	Wed, Jul 1, 2020	73.53	74.58	73.03	74.14
6058	NYSE	USNA	Tue, Jun 30, 2020	71.15	73.73	71.15	73.43
6057	NYSE	USNA	Mon, Jun 29, 2020	69.19	72.39	69.19	71.56
6056	NYSE	USNA	Fri, Jun 26, 2020	69.73	69.94	68.30	68.64
6055	NYSE	USNA	Thu, Jun 25, 2020	71.78	72.29	69.39	69.75
6054	NYSE	USNA	Wed, Jun 24, 2020	75.55	75.55	71.24	72.00
6053	NYSE	USNA	Tue, Jun 23, 2020	77.10	77.39	75.50	75.51
6052	NYSE	USNA	Mon, Jun 22, 2020	76.27	76.91	75.55	76.25
6051	NYSE	USNA	Fri, Jun 19, 2020	79.39	79.67	76.16	76.25
6050	NYSE	USNA	Thu, Jun 18, 2020	79.80	80.91	78.85	79.19
6049	NYSE	USNA	Wed, Jun 17, 2020	82.08	82.71	80.03	80.43
6048	NYSE	USNA	Tue, Jun 16, 2020	82.88	82.88	80.83	81.71
6047	NYSE	USNA	Mon, Jun 15, 2020	77.64	81.45	76.64	80.78
6046	NYSE	USNA	Fri, Jun 12, 2020	80.41	81.33	77.31	79.37
6045	NYSE	USNA	Thu, Jun 11, 2020	81.30	83.36	78.42	78.59
6044	NYSE	USNA	Wed, Jun 10, 2020	82.25	83.27	80.33	82.87
6043	NYSE	USNA	Tue, Jun 9, 2020	83.21	84.12	82.00	82.02
6042	NYSE	USNA	Mon, Jun 8, 2020	85.89	87.37	83.64	83.79
6041	NYSE	USNA	Fri, Jun 5, 2020	86.70	87.79	85.85	85.91
6040	NYSE	USNA	Thu, Jun 4, 2020	85.52	86.26	84.50	85.36
6039	NYSE	USNA	Wed, Jun 3, 2020	84.79	86.28	83.91	85.97
6038	NYSE	USNA	Tue, Jun 2, 2020	86.00	86.00	83.24	83.84
6037	NYSE	USNA	Mon, Jun 1, 2020	85.00	87.04	83.97	86.14
6036	NYSE	USNA	Fri, May 29, 2020	84.64	85.02	83.16	84.72
6035	NYSE	USNA	Thu, May 28, 2020	85.29	86.36	83.93	84.12
6034	NYSE	USNA	Wed, May 27, 2020	84.13	84.90	81.98	84.59
6033	NYSE	USNA	Tue, May 26, 2020	82.58	85.13	82.58	83.60
6032	NYSE	USNA	Fri, May 22, 2020	83.70	83.86	80.52	81.17
6031	NYSE	USNA	Thu, May 21, 2020	84.25	84.62	82.65	82.86
6030	NYSE	USNA	Wed, May 20, 2020	83.60	84.60	82.68	84.25
6029	NYSE	USNA	Tue, May 19, 2020	82.56	84.28	81.39	81.79
6028	NYSE	USNA	Mon, May 18, 2020	84.36	84.57	81.56	82.76
6027	NYSE	USNA	Fri, May 15, 2020	78.92	83.17	78.25	82.22
6026	NYSE	USNA	Thu, May 14, 2020	81.00	81.00	77.07	78.85
6025	NYSE	USNA	Wed, May 13, 2020	82.68	84.27	81.82	82.55
6024	NYSE	USNA	Tue, May 12, 2020	87.06	87.63	82.47	82.61
6023	NYSE	USNA	Mon, May 11, 2020	88.06	88.78	86.02	86.02
6022	NYSE	USNA	Fri, May 8, 2020	88.14	89.50	86.41	87.99
6021	NYSE	USNA	Thu, May 7, 2020	84.85	87.00	84.15	86.70
6020	NYSE	USNA	Wed, May 6, 2020	82.55	85.50	80.95	82.85
6019	NYSE	USNA	Tue, May 5, 2020	86.74	87.88	80.75	82.14
6018	NYSE	USNA	Mon, May 4, 2020	84.13	85.93	83.73	85.46
6017	NYSE	USNA	Fri, May 1, 2020	87.20	89.00	84.37	84.53
6016	NYSE	USNA	Thu, Apr 30, 2020	86.27	90.94	85.71	89.22
6015	NYSE	USNA	Wed, Apr 29, 2020	85.00	89.17	83.81	87.64
6014	NYSE	USNA	Tue, Apr 28, 2020	87.00	87.00	82.58	83.79
6013	NYSE	USNA	Mon, Apr 27, 2020	83.84	87.97	83.23	86.22
6012	NYSE	USNA	Fri, Apr 24, 2020	81.89	84.75	80.94	83.78
6011	NYSE	USNA	Thu, Apr 23, 2020	78.71	83.36	78.71	80.97
6010	NYSE	USNA	Wed, Apr 22, 2020	75.77	82.65	74.63	78.64
6009	NYSE	USNA	Tue, Apr 21, 2020	65.79	69.49	65.00	68.88
6008	NYSE	USNA	Mon, Apr 20, 2020	67.38	68.89	65.22	66.91
6007	NYSE	USNA	Fri, Apr 17, 2020	69.80	69.90	67.09	68.60
6006	NYSE	USNA	Thu, Apr 16, 2020	67.72	69.15	67.21	68.45
6005	NYSE	USNA	Wed, Apr 15, 2020	68.88	69.95	67.01	67.98
6004	NYSE	USNA	Tue, Apr 14, 2020	70.64	70.85	68.34	70.64
6003	NYSE	USNA	Mon, Apr 13, 2020	68.76	70.19	66.04	69.45
6002	NYSE	USNA	Thu, Apr 9, 2020	72.64	73.82	67.81	68.70
6001	NYSE	USNA	Wed, Apr 8, 2020	70.14	71.00	68.01	70.94
6000	NYSE	USNA	Tue, Apr 7, 2020	72.39	73.96	67.01	69.40
5999	NYSE	USNA	Mon, Apr 6, 2020	64.20	70.87	63.79	70.12
5998	NYSE	USNA	Fri, Apr 3, 2020	62.70	64.26	61.14	62.38
5997	NYSE	USNA	Thu, Apr 2, 2020	55.66	62.87	55.66	62.72
5996	NYSE	USNA	Wed, Apr 1, 2020	56.00	57.70	55.00	55.29
5995	NYSE	USNA	Tue, Mar 31, 2020	57.53	59.63	57.00	57.76
5994	NYSE	USNA	Mon, Mar 30, 2020	59.78	60.97	56.76	57.97
5993	NYSE	USNA	Fri, Mar 27, 2020	60.49	61.25	57.39	59.35
5992	NYSE	USNA	Thu, Mar 26, 2020	56.72	62.98	56.54	62.39
5991	NYSE	USNA	Wed, Mar 25, 2020	56.41	58.09	52.96	56.20
5990	NYSE	USNA	Tue, Mar 24, 2020	52.31	56.12	51.09	56.09
5989	NYSE	USNA	Mon, Mar 23, 2020	47.62	51.73	45.81	50.31
5988	NYSE	USNA	Fri, Mar 20, 2020	50.10	51.43	45.78	47.75
5987	NYSE	USNA	Thu, Mar 19, 2020	45.33	52.92	44.01	49.70
5986	NYSE	USNA	Wed, Mar 18, 2020	47.48	47.75	43.01	45.78
5985	NYSE	USNA	Tue, Mar 17, 2020	55.94	57.48	48.21	50.00
5984	NYSE	USNA	Mon, Mar 16, 2020	59.47	60.00	54.50	54.89
5983	NYSE	USNA	Fri, Mar 13, 2020	63.61	64.88	61.00	62.23
5982	NYSE	USNA	Thu, Mar 12, 2020	65.50	69.59	60.52	60.68
5981	NYSE	USNA	Wed, Mar 11, 2020	68.93	70.28	67.50	69.88
5980	NYSE	USNA	Tue, Mar 10, 2020	70.26	72.06	68.59	70.51
5979	NYSE	USNA	Mon, Mar 9, 2020	69.26	72.37	67.20	68.57
5978	NYSE	USNA	Fri, Mar 6, 2020	70.90	74.31	70.90	74.03
5977	NYSE	USNA	Thu, Mar 5, 2020	73.22	74.17	70.50	72.90
5976	NYSE	USNA	Wed, Mar 4, 2020	70.40	75.19	69.87	74.92
5975	NYSE	USNA	Tue, Mar 3, 2020	70.26	72.84	69.05	69.38
5974	NYSE	USNA	Mon, Mar 2, 2020	66.46	70.35	66.07	70.20
5973	NYSE	USNA	Fri, Feb 28, 2020	63.07	66.76	63.07	66.10
5972	NYSE	USNA	Thu, Feb 27, 2020	64.66	66.66	63.39	65.07
5971	NYSE	USNA	Wed, Feb 26, 2020	66.63	68.99	65.38	65.71
5970	NYSE	USNA	Tue, Feb 25, 2020	67.69	68.14	64.86	66.53
5969	NYSE	USNA	Mon, Feb 24, 2020	68.46	69.00	66.56	67.26
5968	NYSE	USNA	Fri, Feb 21, 2020	71.26	71.49	69.55	70.46
5967	NYSE	USNA	Thu, Feb 20, 2020	71.00	72.87	71.00	71.47
5966	NYSE	USNA	Wed, Feb 19, 2020	73.09	73.35	71.19	71.38
5965	NYSE	USNA	Tue, Feb 18, 2020	75.00	75.21	71.59	72.56
5964	NYSE	USNA	Fri, Feb 14, 2020	75.74	76.06	74.09	75.14
5963	NYSE	USNA	Thu, Feb 13, 2020	78.51	79.35	74.99	75.19
5962	NYSE	USNA	Wed, Feb 12, 2020	80.99	82.54	80.29	80.50
5961	NYSE	USNA	Tue, Feb 11, 2020	83.15	83.62	79.30	79.86
5960	NYSE	USNA	Mon, Feb 10, 2020	80.26	84.02	80.00	83.52
5959	NYSE	USNA	Fri, Feb 7, 2020	80.06	81.00	78.37	80.70
5958	NYSE	USNA	Thu, Feb 6, 2020	78.65	80.99	78.56	80.71
5957	NYSE	USNA	Wed, Feb 5, 2020	81.96	81.96	75.05	78.94
5956	NYSE	USNA	Tue, Feb 4, 2020	64.52	67.19	63.43	65.93
5955	NYSE	USNA	Mon, Feb 3, 2020	61.90	65.43	61.70	63.02
5954	NYSE	USNA	Fri, Jan 31, 2020	64.55	65.00	61.57	61.70
5953	NYSE	USNA	Thu, Jan 30, 2020	64.07	65.38	63.66	65.01
5952	NYSE	USNA	Wed, Jan 29, 2020	65.01	65.99	64.64	64.70
5951	NYSE	USNA	Tue, Jan 28, 2020	66.82	67.19	64.62	65.10
5950	NYSE	USNA	Mon, Jan 27, 2020	72.89	72.96	66.81	66.82
5949	NYSE	USNA	Fri, Jan 24, 2020	76.91	76.91	73.82	74.28
5948	NYSE	USNA	Thu, Jan 23, 2020	78.68	78.94	76.34	76.66
5947	NYSE	USNA	Wed, Jan 22, 2020	80.57	80.57	78.89	78.95
5946	NYSE	USNA	Tue, Jan 21, 2020	81.14	81.14	79.93	80.43
5945	NYSE	USNA	Fri, Jan 17, 2020	81.61	81.71	80.13	81.32
5944	NYSE	USNA	Thu, Jan 16, 2020	80.43	81.42	80.11	81.13
5943	NYSE	USNA	Wed, Jan 15, 2020	79.26	80.41	79.26	80.10
5942	NYSE	USNA	Tue, Jan 14, 2020	79.38	79.93	78.92	79.21
5941	NYSE	USNA	Mon, Jan 13, 2020	81.42	81.45	79.11	79.45
5940	NYSE	USNA	Fri, Jan 10, 2020	81.54	82.17	81.16	81.35
5939	NYSE	USNA	Thu, Jan 9, 2020	81.49	81.85	80.00	81.54
5938	NYSE	USNA	Wed, Jan 8, 2020	77.96	81.72	77.66	81.45
5937	NYSE	USNA	Tue, Jan 7, 2020	78.29	78.99	77.31	77.98
5936	NYSE	USNA	Mon, Jan 6, 2020	76.81	78.64	76.47	78.45
5935	NYSE	USNA	Fri, Jan 3, 2020	77.26	77.50	76.47	77.09
5934	NYSE	USNA	Thu, Jan 2, 2020	79.00	79.00	77.05	77.90
5933	NYSE	USNA	Tue, Dec 31, 2019	78.80	79.52	78.35	78.55
5932	NYSE	USNA	Mon, Dec 30, 2019	80.00	80.00	78.28	78.55
5931	NYSE	USNA	Fri, Dec 27, 2019	80.39	80.45	79.44	80.00
5930	NYSE	USNA	Thu, Dec 26, 2019	79.00	80.13	78.86	80.03
5929	NYSE	USNA	Tue, Dec 24, 2019	79.06	79.44	78.25	78.61
5928	NYSE	USNA	Mon, Dec 23, 2019	79.87	79.88	78.77	79.24
5927	NYSE	USNA	Fri, Dec 20, 2019	78.27	79.61	78.23	79.24
5926	NYSE	USNA	Thu, Dec 19, 2019	76.73	77.87	76.73	77.74
5925	NYSE	USNA	Wed, Dec 18, 2019	77.02	77.87	76.59	77.25
5924	NYSE	USNA	Tue, Dec 17, 2019	77.60	77.62	76.03	76.59
5923	NYSE	USNA	Mon, Dec 16, 2019	76.38	78.19	76.13	77.55
5922	NYSE	USNA	Fri, Dec 13, 2019	76.38	76.63	75.28	75.77
5921	NYSE	USNA	Thu, Dec 12, 2019	74.78	77.18	74.78	76.40
5920	NYSE	USNA	Wed, Dec 11, 2019	75.06	75.52	74.59	74.91
5919	NYSE	USNA	Tue, Dec 10, 2019	75.99	76.86	74.60	75.02
5918	NYSE	USNA	Mon, Dec 9, 2019	76.02	76.99	75.98	76.01
5917	NYSE	USNA	Fri, Dec 6, 2019	74.87	76.62	74.87	76.32
5916	NYSE	USNA	Thu, Dec 5, 2019	74.50	74.87	73.54	74.47
5915	NYSE	USNA	Wed, Dec 4, 2019	73.46	74.93	72.95	74.35
5914	NYSE	USNA	Tue, Dec 3, 2019	73.11	73.41	72.50	73.11
5913	NYSE	USNA	Mon, Dec 2, 2019	73.83	74.41	73.45	73.67
5912	NYSE	USNA	Fri, Nov 29, 2019	73.70	74.33	73.15	73.60
5911	NYSE	USNA	Wed, Nov 27, 2019	73.89	74.02	73.11	73.75
5910	NYSE	USNA	Tue, Nov 26, 2019	74.08	74.63	73.32	73.45
5909	NYSE	USNA	Mon, Nov 25, 2019	72.28	74.51	71.88	74.13
5908	NYSE	USNA	Fri, Nov 22, 2019	71.43	73.27	71.07	72.04
5907	NYSE	USNA	Thu, Nov 21, 2019	71.30	71.54	70.89	71.14
5906	NYSE	USNA	Wed, Nov 20, 2019	72.27	73.04	71.17	71.32
5905	NYSE	USNA	Tue, Nov 19, 2019	72.08	72.91	71.69	72.45
5904	NYSE	USNA	Mon, Nov 18, 2019	71.89	73.12	71.79	71.85
5903	NYSE	USNA	Fri, Nov 15, 2019	72.66	73.21	71.26	72.10
5902	NYSE	USNA	Thu, Nov 14, 2019	74.02	74.61	71.87	72.13
5901	NYSE	USNA	Wed, Nov 13, 2019	74.09	74.53	73.34	73.99
5900	NYSE	USNA	Tue, Nov 12, 2019	75.38	75.91	74.19	74.39
5899	NYSE	USNA	Mon, Nov 11, 2019	75.52	76.44	74.83	75.19
5898	NYSE	USNA	Fri, Nov 8, 2019	74.70	75.85	74.12	75.81
5897	NYSE	USNA	Thu, Nov 7, 2019	75.40	76.83	75.01	75.28
5896	NYSE	USNA	Wed, Nov 6, 2019	75.37	76.36	73.50	75.01
5895	NYSE	USNA	Tue, Nov 5, 2019	76.50	76.71	74.68	75.63
5894	NYSE	USNA	Mon, Nov 4, 2019	75.30	76.91	75.28	76.75
5893	NYSE	USNA	Fri, Nov 1, 2019	74.48	75.29	73.95	74.99
5892	NYSE	USNA	Thu, Oct 31, 2019	75.05	75.05	73.33	74.11
5891	NYSE	USNA	Wed, Oct 30, 2019	74.80	76.54	73.79	75.33
5890	NYSE	USNA	Tue, Oct 29, 2019	73.99	74.94	73.74	74.51
5889	NYSE	USNA	Mon, Oct 28, 2019	73.47	74.82	73.47	74.18
5888	NYSE	USNA	Fri, Oct 25, 2019	74.09	75.82	72.99	73.24
5887	NYSE	USNA	Thu, Oct 24, 2019	77.77	78.14	73.38	74.41
5886	NYSE	USNA	Wed, Oct 23, 2019	74.53	80.71	73.00	77.92
5885	NYSE	USNA	Tue, Oct 22, 2019	70.18	72.97	69.60	72.62
5884	NYSE	USNA	Mon, Oct 21, 2019	70.15	70.59	69.24	69.90
5883	NYSE	USNA	Fri, Oct 18, 2019	70.24	70.34	68.39	69.64
5882	NYSE	USNA	Thu, Oct 17, 2019	70.47	71.50	70.13	70.51
5881	NYSE	USNA	Wed, Oct 16, 2019	68.90	70.32	68.51	70.15
5880	NYSE	USNA	Tue, Oct 15, 2019	69.03	70.29	68.30	68.96
5879	NYSE	USNA	Mon, Oct 14, 2019	68.12	69.02	66.90	68.68
5878	NYSE	USNA	Fri, Oct 11, 2019	70.00	71.25	68.00	68.40
5877	NYSE	USNA	Thu, Oct 10, 2019	67.59	70.29	67.32	69.33
5876	NYSE	USNA	Wed, Oct 9, 2019	66.81	68.50	66.40	67.34
5875	NYSE	USNA	Tue, Oct 8, 2019	68.48	68.48	66.03	66.23
5874	NYSE	USNA	Mon, Oct 7, 2019	68.22	69.20	67.60	69.09
5873	NYSE	USNA	Fri, Oct 4, 2019	68.50	69.00	67.42	68.29
5872	NYSE	USNA	Thu, Oct 3, 2019	67.21	68.59	66.54	68.24
5871	NYSE	USNA	Wed, Oct 2, 2019	68.55	69.85	66.91	67.18
5870	NYSE	USNA	Tue, Oct 1, 2019	68.42	70.15	68.01	68.56
5869	NYSE	USNA	Mon, Sep 30, 2019	69.08	69.54	68.29	68.39
5868	NYSE	USNA	Fri, Sep 27, 2019	71.09	71.90	68.38	69.18
5867	NYSE	USNA	Thu, Sep 26, 2019	71.36	72.00	70.50	71.31
5866	NYSE	USNA	Wed, Sep 25, 2019	68.52	72.09	68.46	71.79
5865	NYSE	USNA	Tue, Sep 24, 2019	68.37	69.54	67.79	68.85
5864	NYSE	USNA	Mon, Sep 23, 2019	68.83	70.06	67.76	67.95
5863	NYSE	USNA	Fri, Sep 20, 2019	69.30	69.59	67.21	68.83
5862	NYSE	USNA	Thu, Sep 19, 2019	70.45	70.76	69.32	69.39
5861	NYSE	USNA	Wed, Sep 18, 2019	71.58	71.59	69.06	69.76
5860	NYSE	USNA	Tue, Sep 17, 2019	71.65	71.78	70.09	71.33
5859	NYSE	USNA	Mon, Sep 16, 2019	71.55	72.79	70.40	72.06
5858	NYSE	USNA	Fri, Sep 13, 2019	72.18	72.96	71.27	71.72
5857	NYSE	USNA	Thu, Sep 12, 2019	74.43	74.43	71.34	71.99
5856	NYSE	USNA	Wed, Sep 11, 2019	72.81	74.55	72.32	74.27
5855	NYSE	USNA	Tue, Sep 10, 2019	71.20	72.89	70.42	72.81
5854	NYSE	USNA	Mon, Sep 9, 2019	70.05	71.54	69.90	71.43
5853	NYSE	USNA	Fri, Sep 6, 2019	70.71	70.74	68.40	70.27
5852	NYSE	USNA	Thu, Sep 5, 2019	68.79	70.90	68.70	70.15
5851	NYSE	USNA	Wed, Sep 4, 2019	69.24	69.47	67.46	68.32
5850	NYSE	USNA	Tue, Sep 3, 2019	67.58	68.77	67.29	68.64
5849	NYSE	USNA	Fri, Aug 30, 2019	67.47	68.12	66.88	67.97
5848	NYSE	USNA	Thu, Aug 29, 2019	66.70	67.50	66.00	67.01
5847	NYSE	USNA	Wed, Aug 28, 2019	65.32	66.57	65.14	66.25
5846	NYSE	USNA	Tue, Aug 27, 2019	65.96	66.45	64.94	65.40
5845	NYSE	USNA	Mon, Aug 26, 2019	64.82	65.56	63.82	65.55
5844	NYSE	USNA	Fri, Aug 23, 2019	66.07	67.16	63.79	64.29
5843	NYSE	USNA	Thu, Aug 22, 2019	66.78	67.24	65.87	66.37
5842	NYSE	USNA	Wed, Aug 21, 2019	67.35	67.62	66.49	67.49
5841	NYSE	USNA	Tue, Aug 20, 2019	68.03	68.28	66.37	66.99
5840	NYSE	USNA	Mon, Aug 19, 2019	68.19	68.38	66.97	68.10
5839	NYSE	USNA	Fri, Aug 16, 2019	65.66	67.61	65.11	67.41
5838	NYSE	USNA	Thu, Aug 15, 2019	67.48	67.70	64.87	65.22
5837	NYSE	USNA	Wed, Aug 14, 2019	68.62	68.64	66.86	67.05
5836	NYSE	USNA	Tue, Aug 13, 2019	68.98	71.36	68.74	69.38
5835	NYSE	USNA	Mon, Aug 12, 2019	66.92	69.23	66.50	69.07
5834	NYSE	USNA	Fri, Aug 9, 2019	68.87	69.55	67.03	67.06
5833	NYSE	USNA	Thu, Aug 8, 2019	67.93	69.57	67.78	69.02
5832	NYSE	USNA	Wed, Aug 7, 2019	67.67	68.91	67.19	67.93
5831	NYSE	USNA	Tue, Aug 6, 2019	66.17	68.60	65.67	68.24
5830	NYSE	USNA	Mon, Aug 5, 2019	67.43	67.43	65.30	65.78
5829	NYSE	USNA	Fri, Aug 2, 2019	68.23	69.35	66.99	68.35
5828	NYSE	USNA	Thu, Aug 1, 2019	67.95	71.08	67.95	68.53
5827	NYSE	USNA	Wed, Jul 31, 2019	69.04	70.65	67.27	68.05
5826	NYSE	USNA	Tue, Jul 30, 2019	66.92	69.89	66.92	69.18
5825	NYSE	USNA	Mon, Jul 29, 2019	66.47	67.50	65.49	67.02
5824	NYSE	USNA	Fri, Jul 26, 2019	65.54	67.88	65.41	66.68
5823	NYSE	USNA	Thu, Jul 25, 2019	63.75	66.31	63.20	65.45
5822	NYSE	USNA	Wed, Jul 24, 2019	62.75	65.48	60.45	63.00
5821	NYSE	USNA	Tue, Jul 23, 2019	62.75	64.70	62.59	63.05
5820	NYSE	USNA	Mon, Jul 22, 2019	62.81	63.02	61.61	62.82
5819	NYSE	USNA	Fri, Jul 19, 2019	62.63	64.31	62.58	62.65
5818	NYSE	USNA	Thu, Jul 18, 2019	60.37	63.20	60.21	62.62
5817	NYSE	USNA	Wed, Jul 17, 2019	60.96	62.45	59.18	60.51
5816	NYSE	USNA	Tue, Jul 16, 2019	59.46	62.71	59.44	61.95
5815	NYSE	USNA	Mon, Jul 15, 2019	59.71	60.08	58.70	59.46
5814	NYSE	USNA	Fri, Jul 12, 2019	58.91	60.08	58.72	59.73
5813	NYSE	USNA	Thu, Jul 11, 2019	60.83	60.83	58.30	58.92
5812	NYSE	USNA	Wed, Jul 10, 2019	59.92	60.97	59.92	60.68
5811	NYSE	USNA	Tue, Jul 9, 2019	61.67	62.31	59.75	60.03
5810	NYSE	USNA	Mon, Jul 8, 2019	61.60	62.98	60.96	62.03
5809	NYSE	USNA	Fri, Jul 5, 2019	61.85	62.95	61.31	61.53
5808	NYSE	USNA	Wed, Jul 3, 2019	63.39	64.99	61.26	61.80
5807	NYSE	USNA	Tue, Jul 2, 2019	76.83	78.50	76.14	76.72
5806	NYSE	USNA	Mon, Jul 1, 2019	79.95	80.51	75.93	76.74
5805	NYSE	USNA	Fri, Jun 28, 2019	76.83	80.50	76.31	79.43
5804	NYSE	USNA	Thu, Jun 27, 2019	77.09	77.61	75.21	76.68
5803	NYSE	USNA	Wed, Jun 26, 2019	77.83	78.86	76.34	77.36
5802	NYSE	USNA	Tue, Jun 25, 2019	77.65	81.19	76.78	77.82
5801	NYSE	USNA	Mon, Jun 24, 2019	72.96	74.37	72.16	72.34
5800	NYSE	USNA	Fri, Jun 21, 2019	71.48	73.59	70.02	72.95
5799	NYSE	USNA	Thu, Jun 20, 2019	72.52	72.88	71.61	71.65
5798	NYSE	USNA	Wed, Jun 19, 2019	74.28	74.47	71.35	72.03
5797	NYSE	USNA	Tue, Jun 18, 2019	72.78	74.88	72.03	74.46
5796	NYSE	USNA	Mon, Jun 17, 2019	74.32	74.82	71.84	72.28
5795	NYSE	USNA	Fri, Jun 14, 2019	74.19	75.12	73.48	74.45
5794	NYSE	USNA	Thu, Jun 13, 2019	73.73	74.80	72.86	73.88
5793	NYSE	USNA	Wed, Jun 12, 2019	75.30	76.56	72.35	73.72
5792	NYSE	USNA	Tue, Jun 11, 2019	75.65	76.91	75.09	75.47
5791	NYSE	USNA	Mon, Jun 10, 2019	74.11	75.51	74.11	75.03
5790	NYSE	USNA	Fri, Jun 7, 2019	74.90	76.00	73.82	74.08
5789	NYSE	USNA	Thu, Jun 6, 2019	74.62	75.33	73.72	74.49
5788	NYSE	USNA	Wed, Jun 5, 2019	75.97	76.30	74.22	74.62
5787	NYSE	USNA	Tue, Jun 4, 2019	73.58	76.23	73.49	75.50
5786	NYSE	USNA	Mon, Jun 3, 2019	70.47	73.96	70.10	73.22
5785	NYSE	USNA	Fri, May 31, 2019	72.19	72.38	69.58	70.78
5784	NYSE	USNA	Thu, May 30, 2019	73.09	74.22	71.94	72.75
5783	NYSE	USNA	Wed, May 29, 2019	72.22	74.25	71.53	73.30
5782	NYSE	USNA	Tue, May 28, 2019	73.78	74.98	72.80	72.84
5781	NYSE	USNA	Fri, May 24, 2019	73.90	75.06	73.39	73.92
5780	NYSE	USNA	Thu, May 23, 2019	75.15	76.04	73.38	73.70
5779	NYSE	USNA	Wed, May 22, 2019	75.78	76.40	75.11	75.63
5778	NYSE	USNA	Tue, May 21, 2019	76.26	77.09	75.58	75.78
5777	NYSE	USNA	Mon, May 20, 2019	75.15	77.05	75.09	75.79
5776	NYSE	USNA	Fri, May 17, 2019	79.22	80.12	75.40	75.53
5775	NYSE	USNA	Thu, May 16, 2019	79.77	80.36	79.36	79.54
5774	NYSE	USNA	Wed, May 15, 2019	78.56	80.03	78.43	79.50
5773	NYSE	USNA	Tue, May 14, 2019	79.86	80.19	78.36	79.12
5772	NYSE	USNA	Mon, May 13, 2019	80.42	80.72	78.67	79.72
5771	NYSE	USNA	Fri, May 10, 2019	84.67	84.67	79.90	81.52
5770	NYSE	USNA	Thu, May 9, 2019	85.23	85.94	84.61	85.04
5769	NYSE	USNA	Wed, May 8, 2019	85.55	86.14	84.96	85.92
5768	NYSE	USNA	Tue, May 7, 2019	85.57	86.63	84.20	85.65
5767	NYSE	USNA	Mon, May 6, 2019	84.30	87.23	84.11	86.65
5766	NYSE	USNA	Fri, May 3, 2019	87.51	88.83	85.00	85.33
5765	NYSE	USNA	Thu, May 2, 2019	91.58	92.59	86.50	86.84
5764	NYSE	USNA	Wed, May 1, 2019	86.50	93.43	86.01	91.34
5763	NYSE	USNA	Tue, Apr 30, 2019	83.98	85.29	83.30	83.46
5762	NYSE	USNA	Mon, Apr 29, 2019	83.06	83.99	82.21	83.52
5761	NYSE	USNA	Fri, Apr 26, 2019	80.89	83.21	80.74	82.92
5760	NYSE	USNA	Thu, Apr 25, 2019	81.46	82.24	80.66	80.85
5759	NYSE	USNA	Wed, Apr 24, 2019	82.49	83.07	81.39	81.62
5758	NYSE	USNA	Tue, Apr 23, 2019	81.81	83.45	81.20	82.39
5757	NYSE	USNA	Mon, Apr 22, 2019	82.31	82.31	80.26	81.79
5756	NYSE	USNA	Thu, Apr 18, 2019	83.19	83.40	81.70	82.36
5755	NYSE	USNA	Wed, Apr 17, 2019	84.33	84.33	82.00	83.32
5754	NYSE	USNA	Tue, Apr 16, 2019	85.12	85.97	82.75	84.38
5753	NYSE	USNA	Mon, Apr 15, 2019	84.90	86.45	84.50	84.72
5752	NYSE	USNA	Fri, Apr 12, 2019	86.93	87.17	84.54	85.08
5751	NYSE	USNA	Thu, Apr 11, 2019	87.60	88.15	85.58	86.72
5750	NYSE	USNA	Wed, Apr 10, 2019	85.74	87.72	85.31	87.49
5749	NYSE	USNA	Tue, Apr 9, 2019	85.24	87.44	85.24	85.52
5748	NYSE	USNA	Mon, Apr 8, 2019	83.87	86.05	83.76	85.59
5747	NYSE	USNA	Fri, Apr 5, 2019	82.71	84.96	82.71	84.20
5746	NYSE	USNA	Thu, Apr 4, 2019	81.56	83.19	81.26	82.67
5745	NYSE	USNA	Wed, Apr 3, 2019	76.68	82.60	75.27	81.25
5744	NYSE	USNA	Tue, Apr 2, 2019	84.68	85.02	83.70	84.15
5743	NYSE	USNA	Mon, Apr 1, 2019	84.00	84.70	83.30	84.48
5742	NYSE	USNA	Fri, Mar 29, 2019	83.60	84.20	83.00	83.87
5741	NYSE	USNA	Thu, Mar 28, 2019	84.16	85.32	83.05	83.30
5740	NYSE	USNA	Wed, Mar 27, 2019	86.13	86.61	83.89	84.13
5739	NYSE	USNA	Tue, Mar 26, 2019	85.73	88.60	85.61	86.68
5738	NYSE	USNA	Mon, Mar 25, 2019	85.87	87.52	84.34	86.94
5737	NYSE	USNA	Fri, Mar 22, 2019	88.09	89.11	85.78	86.20
5736	NYSE	USNA	Thu, Mar 21, 2019	87.20	89.85	86.43	88.40
5735	NYSE	USNA	Wed, Mar 20, 2019	91.24	91.69	85.89	87.24
5734	NYSE	USNA	Tue, Mar 19, 2019	91.27	92.63	90.08	91.41
5733	NYSE	USNA	Mon, Mar 18, 2019	92.00	92.55	89.75	91.31
5732	NYSE	USNA	Fri, Mar 15, 2019	92.41	93.64	91.44	92.02
5731	NYSE	USNA	Thu, Mar 14, 2019	93.77	94.39	92.10	92.38
5730	NYSE	USNA	Wed, Mar 13, 2019	93.94	94.65	93.06	94.00
5729	NYSE	USNA	Tue, Mar 12, 2019	95.68	96.54	93.67	93.95
5728	NYSE	USNA	Mon, Mar 11, 2019	94.75	96.02	94.33	95.60
5727	NYSE	USNA	Fri, Mar 8, 2019	95.05	95.59	93.22	94.99
5726	NYSE	USNA	Thu, Mar 7, 2019	97.46	97.53	94.81	95.00
5725	NYSE	USNA	Wed, Mar 6, 2019	99.18	100.36	96.85	97.46
5724	NYSE	USNA	Tue, Mar 5, 2019	99.66	100.20	97.86	99.02
5723	NYSE	USNA	Mon, Mar 4, 2019	98.32	101.04	98.32	99.82
5722	NYSE	USNA	Fri, Mar 1, 2019	98.72	99.46	96.74	98.09
5721	NYSE	USNA	Thu, Feb 28, 2019	98.15	100.53	98.15	98.50
5720	NYSE	USNA	Wed, Feb 27, 2019	99.29	101.15	97.84	98.32
5719	NYSE	USNA	Tue, Feb 26, 2019	100.78	102.01	99.23	99.88
5718	NYSE	USNA	Mon, Feb 25, 2019	103.84	103.84	100.82	100.90
5717	NYSE	USNA	Fri, Feb 22, 2019	102.80	105.61	102.70	103.56
5716	NYSE	USNA	Thu, Feb 21, 2019	99.71	103.45	99.71	103.39
5715	NYSE	USNA	Wed, Feb 20, 2019	105.76	106.28	98.86	99.47
5714	NYSE	USNA	Tue, Feb 19, 2019	105.03	106.34	104.40	105.74
5713	NYSE	USNA	Fri, Feb 15, 2019	107.40	107.40	104.67	105.04
5712	NYSE	USNA	Thu, Feb 14, 2019	108.64	108.90	106.46	106.86
5711	NYSE	USNA	Wed, Feb 13, 2019	113.04	113.73	108.25	109.02
5710	NYSE	USNA	Tue, Feb 12, 2019	111.52	113.63	110.96	113.40
5709	NYSE	USNA	Mon, Feb 11, 2019	108.51	112.39	108.26	110.60
5708	NYSE	USNA	Fri, Feb 8, 2019	103.14	108.80	103.14	108.51
5707	NYSE	USNA	Thu, Feb 7, 2019	101.54	106.13	100.70	103.75
5706	NYSE	USNA	Wed, Feb 6, 2019	104.51	106.96	100.22	102.81
5705	NYSE	USNA	Tue, Feb 5, 2019	116.65	119.19	116.65	117.19
5704	NYSE	USNA	Mon, Feb 4, 2019	114.22	117.05	113.67	116.06
5703	NYSE	USNA	Fri, Feb 1, 2019	116.94	117.10	113.84	114.21
5702	NYSE	USNA	Thu, Jan 31, 2019	114.62	118.57	114.00	117.10
5701	NYSE	USNA	Wed, Jan 30, 2019	115.68	116.22	114.58	114.91
5700	NYSE	USNA	Tue, Jan 29, 2019	114.64	116.66	113.73	115.46
5699	NYSE	USNA	Mon, Jan 28, 2019	113.68	115.41	113.26	114.64
5698	NYSE	USNA	Fri, Jan 25, 2019	115.21	116.04	114.28	114.45
5697	NYSE	USNA	Thu, Jan 24, 2019	115.60	115.75	113.28	114.84
5696	NYSE	USNA	Wed, Jan 23, 2019	116.28	117.23	113.45	115.85
5695	NYSE	USNA	Tue, Jan 22, 2019	118.50	118.88	114.23	115.53
5694	NYSE	USNA	Fri, Jan 18, 2019	117.35	119.37	117.21	118.97
5693	NYSE	USNA	Thu, Jan 17, 2019	116.55	117.95	115.62	116.63
5692	NYSE	USNA	Wed, Jan 16, 2019	118.00	118.14	115.94	117.00
5691	NYSE	USNA	Tue, Jan 15, 2019	113.99	118.40	113.95	118.01
5690	NYSE	USNA	Mon, Jan 14, 2019	114.47	115.55	113.07	114.10
5689	NYSE	USNA	Fri, Jan 11, 2019	114.63	116.67	114.41	114.93
5688	NYSE	USNA	Thu, Jan 10, 2019	113.89	116.08	112.05	115.24
5687	NYSE	USNA	Wed, Jan 9, 2019	114.38	115.97	113.05	114.80
5686	NYSE	USNA	Tue, Jan 8, 2019	117.01	117.45	112.06	114.12
5685	NYSE	USNA	Mon, Jan 7, 2019	116.33	117.08	115.11	116.25
5684	NYSE	USNA	Fri, Jan 4, 2019	114.07	116.40	112.67	116.40
5683	NYSE	USNA	Thu, Jan 3, 2019	115.97	116.63	112.18	112.35
5682	NYSE	USNA	Wed, Jan 2, 2019	117.00	117.74	115.58	116.55
5681	NYSE	USNA	Mon, Dec 31, 2018	116.02	118.18	115.39	117.73
5680	NYSE	USNA	Fri, Dec 28, 2018	115.47	116.63	114.51	114.96
5679	NYSE	USNA	Thu, Dec 27, 2018	111.90	115.40	110.28	115.30
5678	NYSE	USNA	Wed, Dec 26, 2018	110.11	113.48	109.12	113.29
5677	NYSE	USNA	Mon, Dec 24, 2018	113.41	113.41	109.95	109.95
5676	NYSE	USNA	Fri, Dec 21, 2018	114.77	117.75	113.45	113.98
5675	NYSE	USNA	Thu, Dec 20, 2018	113.79	116.14	112.00	115.07
5674	NYSE	USNA	Wed, Dec 19, 2018	119.71	119.71	113.80	114.21
5673	NYSE	USNA	Tue, Dec 18, 2018	117.50	120.15	116.05	119.42
5672	NYSE	USNA	Mon, Dec 17, 2018	120.64	121.07	116.64	117.08
5671	NYSE	USNA	Fri, Dec 14, 2018	122.25	124.51	120.22	120.75
5670	NYSE	USNA	Thu, Dec 13, 2018	125.05	125.22	122.05	122.93
5669	NYSE	USNA	Wed, Dec 12, 2018	122.47	125.61	121.41	124.67
5668	NYSE	USNA	Tue, Dec 11, 2018	121.00	121.53	119.70	121.27
5667	NYSE	USNA	Mon, Dec 10, 2018	120.15	120.51	118.62	120.18
5666	NYSE	USNA	Fri, Dec 7, 2018	120.77	121.15	119.68	120.09
5665	NYSE	USNA	Thu, Dec 6, 2018	118.30	120.88	116.00	120.74
5664	NYSE	USNA	Tue, Dec 4, 2018	121.35	121.59	119.10	119.30
5663	NYSE	USNA	Mon, Dec 3, 2018	123.00	123.00	120.02	120.99
5662	NYSE	USNA	Fri, Nov 30, 2018	121.37	122.39	120.89	122.38
5661	NYSE	USNA	Thu, Nov 29, 2018	120.70	121.99	120.09	121.26
5660	NYSE	USNA	Wed, Nov 28, 2018	120.60	121.50	119.86	120.96
5659	NYSE	USNA	Tue, Nov 27, 2018	119.96	120.59	119.62	120.24
5658	NYSE	USNA	Mon, Nov 26, 2018	119.39	120.78	119.14	119.92
5657	NYSE	USNA	Fri, Nov 23, 2018	118.31	120.45	118.31	119.54
5656	NYSE	USNA	Wed, Nov 21, 2018	120.33	121.77	118.89	119.43
5655	NYSE	USNA	Tue, Nov 20, 2018	118.73	121.30	115.03	119.78
5654	NYSE	USNA	Mon, Nov 19, 2018	120.44	120.90	119.01	119.97
5653	NYSE	USNA	Fri, Nov 16, 2018	120.37	123.25	119.59	120.29
5652	NYSE	USNA	Thu, Nov 15, 2018	119.55	120.97	118.80	120.77
5651	NYSE	USNA	Wed, Nov 14, 2018	120.98	121.72	119.27	119.64
5650	NYSE	USNA	Tue, Nov 13, 2018	120.66	121.27	119.17	120.25
5649	NYSE	USNA	Mon, Nov 12, 2018	119.55	120.53	119.00	119.77
5648	NYSE	USNA	Fri, Nov 9, 2018	116.50	120.18	115.91	119.56
5647	NYSE	USNA	Thu, Nov 8, 2018	118.37	119.50	115.04	116.73
5646	NYSE	USNA	Wed, Nov 7, 2018	118.00	119.35	115.72	118.99
5645	NYSE	USNA	Tue, Nov 6, 2018	115.00	117.84	114.01	117.51
5644	NYSE	USNA	Mon, Nov 5, 2018	112.91	116.00	112.62	115.06
5643	NYSE	USNA	Fri, Nov 2, 2018	112.88	114.85	111.84	112.59
5642	NYSE	USNA	Thu, Nov 1, 2018	117.02	117.30	111.55	112.51
5641	NYSE	USNA	Wed, Oct 31, 2018	117.52	119.41	116.63	117.02
5640	NYSE	USNA	Tue, Oct 30, 2018	110.00	117.59	110.00	116.78
5639	NYSE	USNA	Mon, Oct 29, 2018	109.99	112.50	109.53	110.40
5638	NYSE	USNA	Fri, Oct 26, 2018	111.57	112.78	107.71	108.59
5637	NYSE	USNA	Thu, Oct 25, 2018	113.65	114.63	110.67	112.41
5636	NYSE	USNA	Wed, Oct 24, 2018	111.78	112.99	96.48	109.46
5635	NYSE	USNA	Tue, Oct 23, 2018	104.73	106.96	103.43	105.42
5634	NYSE	USNA	Mon, Oct 22, 2018	104.62	106.03	102.91	105.72
5633	NYSE	USNA	Fri, Oct 19, 2018	104.56	107.42	103.94	104.39
5632	NYSE	USNA	Thu, Oct 18, 2018	106.55	106.67	103.30	104.01
5631	NYSE	USNA	Wed, Oct 17, 2018	107.60	108.13	105.93	106.75
5630	NYSE	USNA	Tue, Oct 16, 2018	109.55	111.13	107.54	107.80
5629	NYSE	USNA	Mon, Oct 15, 2018	108.00	109.76	107.80	109.16
5628	NYSE	USNA	Fri, Oct 12, 2018	106.72	108.72	105.69	108.00
5627	NYSE	USNA	Thu, Oct 11, 2018	107.55	108.59	105.33	105.49
5626	NYSE	USNA	Wed, Oct 10, 2018	109.48	110.38	107.53	107.73
5625	NYSE	USNA	Tue, Oct 9, 2018	112.48	113.13	109.07	109.84
5624	NYSE	USNA	Mon, Oct 8, 2018	113.54	113.54	110.55	112.56
5623	NYSE	USNA	Fri, Oct 5, 2018	115.00	117.32	112.80	113.52
5622	NYSE	USNA	Thu, Oct 4, 2018	117.49	117.49	114.61	115.47
5621	NYSE	USNA	Wed, Oct 3, 2018	118.20	118.65	116.22	117.92
5620	NYSE	USNA	Tue, Oct 2, 2018	119.51	121.00	117.56	117.75
5619	NYSE	USNA	Mon, Oct 1, 2018	120.55	120.70	119.41	119.63
5618	NYSE	USNA	Fri, Sep 28, 2018	121.10	122.60	120.30	120.55
5617	NYSE	USNA	Thu, Sep 27, 2018	121.10	122.10	119.95	121.15
5616	NYSE	USNA	Wed, Sep 26, 2018	121.05	122.15	120.40	120.85
5615	NYSE	USNA	Tue, Sep 25, 2018	122.45	122.85	120.95	121.20
5614	NYSE	USNA	Mon, Sep 24, 2018	119.40	123.03	119.40	122.35
5613	NYSE	USNA	Fri, Sep 21, 2018	121.80	122.55	119.10	119.25
5612	NYSE	USNA	Thu, Sep 20, 2018	120.00	121.95	118.20	121.80
5611	NYSE	USNA	Wed, Sep 19, 2018	124.00	124.40	118.00	119.35
5610	NYSE	USNA	Tue, Sep 18, 2018	124.85	125.65	124.10	124.10
5609	NYSE	USNA	Mon, Sep 17, 2018	127.55	127.55	123.85	123.95
5608	NYSE	USNA	Fri, Sep 14, 2018	129.75	130.85	127.20	127.20
5607	NYSE	USNA	Thu, Sep 13, 2018	129.85	130.60	128.00	129.75
5606	NYSE	USNA	Wed, Sep 12, 2018	128.30	130.40	128.30	129.85
5605	NYSE	USNA	Tue, Sep 11, 2018	125.10	128.60	125.00	128.15
5604	NYSE	USNA	Mon, Sep 10, 2018	124.00	126.20	123.73	125.10
5603	NYSE	USNA	Fri, Sep 7, 2018	124.65	125.80	123.25	123.50
5602	NYSE	USNA	Thu, Sep 6, 2018	126.00	126.20	122.75	124.75
5601	NYSE	USNA	Wed, Sep 5, 2018	126.00	126.72	124.85	125.95
5600	NYSE	USNA	Tue, Sep 4, 2018	129.00	130.70	126.35	127.00
5599	NYSE	USNA	Fri, Aug 31, 2018	131.35	132.95	131.10	131.95
5598	NYSE	USNA	Thu, Aug 30, 2018	132.35	132.35	130.60	131.55
5597	NYSE	USNA	Wed, Aug 29, 2018	134.10	134.40	132.10	132.30
5596	NYSE	USNA	Tue, Aug 28, 2018	133.95	134.65	133.50	133.85
5595	NYSE	USNA	Mon, Aug 27, 2018	133.10	134.30	132.50	132.85
5594	NYSE	USNA	Fri, Aug 24, 2018	131.20	133.33	131.00	132.65
5593	NYSE	USNA	Thu, Aug 23, 2018	131.05	131.80	130.20	130.85
5592	NYSE	USNA	Wed, Aug 22, 2018	131.55	132.25	130.80	131.45
5591	NYSE	USNA	Tue, Aug 21, 2018	132.20	132.25	131.05	131.30
5590	NYSE	USNA	Mon, Aug 20, 2018	130.00	131.95	128.65	131.70
5589	NYSE	USNA	Fri, Aug 17, 2018	128.80	129.90	128.10	129.50
5588	NYSE	USNA	Thu, Aug 16, 2018	129.65	130.30	128.25	128.90
5587	NYSE	USNA	Wed, Aug 15, 2018	128.90	129.35	127.25	129.00
5586	NYSE	USNA	Tue, Aug 14, 2018	127.60	129.75	127.25	129.60
5585	NYSE	USNA	Mon, Aug 13, 2018	129.75	130.60	126.40	126.80
5584	NYSE	USNA	Fri, Aug 10, 2018	129.65	131.70	129.20	129.75
5583	NYSE	USNA	Thu, Aug 9, 2018	131.55	131.90	129.75	129.85
5582	NYSE	USNA	Wed, Aug 8, 2018	129.80	132.00	128.65	131.55
5581	NYSE	USNA	Tue, Aug 7, 2018	131.90	132.25	129.10	130.00
5580	NYSE	USNA	Mon, Aug 6, 2018	131.35	131.90	129.75	131.15
5579	NYSE	USNA	Fri, Aug 3, 2018	131.35	132.50	129.25	130.80
5578	NYSE	USNA	Thu, Aug 2, 2018	127.40	131.80	127.30	131.40
5577	NYSE	USNA	Wed, Aug 1, 2018	132.25	132.25	126.70	127.20
5576	NYSE	USNA	Tue, Jul 31, 2018	131.80	132.35	130.15	132.25
5575	NYSE	USNA	Mon, Jul 30, 2018	131.10	132.33	129.63	131.95
5574	NYSE	USNA	Fri, Jul 27, 2018	133.50	133.50	130.00	130.80
5573	NYSE	USNA	Thu, Jul 26, 2018	136.00	136.00	130.15	133.25
5572	NYSE	USNA	Wed, Jul 25, 2018	123.60	137.95	123.60	136.25
5571	NYSE	USNA	Tue, Jul 24, 2018	110.50	110.95	108.90	109.15
5570	NYSE	USNA	Mon, Jul 23, 2018	110.85	110.95	109.70	110.00
5569	NYSE	USNA	Fri, Jul 20, 2018	111.60	111.80	109.85	110.80
5568	NYSE	USNA	Thu, Jul 19, 2018	109.75	111.45	109.10	111.30
5567	NYSE	USNA	Wed, Jul 18, 2018	109.80	110.15	108.10	109.95
5566	NYSE	USNA	Tue, Jul 17, 2018	108.15	110.85	108.15	109.70
5565	NYSE	USNA	Mon, Jul 16, 2018	108.70	109.70	107.60	108.50
5564	NYSE	USNA	Fri, Jul 13, 2018	110.45	110.85	107.35	108.70
5563	NYSE	USNA	Thu, Jul 12, 2018	111.65	112.50	106.98	110.40
5562	NYSE	USNA	Wed, Jul 11, 2018	115.20	115.70	111.23	111.55
5561	NYSE	USNA	Tue, Jul 10, 2018	115.35	116.83	114.80	115.65
5560	NYSE	USNA	Mon, Jul 9, 2018	115.90	116.00	113.85	115.00
5559	NYSE	USNA	Fri, Jul 6, 2018	114.65	117.40	114.05	116.25
5558	NYSE	USNA	Thu, Jul 5, 2018	115.45	115.60	114.40	114.80
5557	NYSE	USNA	Tue, Jul 3, 2018	115.55	116.00	114.80	115.00
5556	NYSE	USNA	Mon, Jul 2, 2018	115.25	115.60	114.35	115.45
5555	NYSE	USNA	Fri, Jun 29, 2018	116.50	116.65	115.20	115.30
5554	NYSE	USNA	Thu, Jun 28, 2018	115.25	116.20	114.90	115.70
5553	NYSE	USNA	Wed, Jun 27, 2018	117.50	117.50	115.00	115.15
5552	NYSE	USNA	Tue, Jun 26, 2018	114.35	118.75	114.05	117.10
5551	NYSE	USNA	Mon, Jun 25, 2018	115.30	116.40	112.95	114.45
5550	NYSE	USNA	Fri, Jun 22, 2018	116.25	117.45	114.90	115.45
5549	NYSE	USNA	Thu, Jun 21, 2018	118.35	118.70	115.23	115.80
5548	NYSE	USNA	Wed, Jun 20, 2018	119.20	119.30	118.21	118.60
5547	NYSE	USNA	Tue, Jun 19, 2018	118.10	118.65	117.45	118.25
5546	NYSE	USNA	Mon, Jun 18, 2018	117.85	119.20	117.35	118.95
5545	NYSE	USNA	Fri, Jun 15, 2018	118.55	119.40	117.73	118.35
5544	NYSE	USNA	Thu, Jun 14, 2018	117.60	120.00	116.70	118.55
5543	NYSE	USNA	Wed, Jun 13, 2018	118.00	118.70	117.05	117.45
5542	NYSE	USNA	Tue, Jun 12, 2018	117.00	118.55	116.15	117.90
5541	NYSE	USNA	Mon, Jun 11, 2018	118.10	118.45	116.65	116.70
5540	NYSE	USNA	Fri, Jun 8, 2018	117.00	119.15	117.00	118.20
5539	NYSE	USNA	Thu, Jun 7, 2018	118.45	118.90	116.55	117.00
5538	NYSE	USNA	Wed, Jun 6, 2018	117.35	119.15	117.16	118.40
5537	NYSE	USNA	Tue, Jun 5, 2018	118.80	119.10	117.25	117.45
5536	NYSE	USNA	Mon, Jun 4, 2018	115.50	118.85	115.50	118.20
5535	NYSE	USNA	Fri, Jun 1, 2018	117.15	117.35	113.45	114.95
5534	NYSE	USNA	Thu, May 31, 2018	117.25	117.85	116.15	117.00
5533	NYSE	USNA	Wed, May 30, 2018	114.95	117.65	114.90	117.00
5532	NYSE	USNA	Tue, May 29, 2018	112.55	116.15	112.40	114.35
5531	NYSE	USNA	Fri, May 25, 2018	116.75	117.00	112.45	112.60
5530	NYSE	USNA	Thu, May 24, 2018	119.00	119.10	116.70	117.00
5529	NYSE	USNA	Wed, May 23, 2018	119.40	121.00	119.30	119.60
5528	NYSE	USNA	Tue, May 22, 2018	119.35	121.15	118.60	119.05
5527	NYSE	USNA	Mon, May 21, 2018	118.75	120.10	118.50	118.90
5526	NYSE	USNA	Fri, May 18, 2018	117.85	119.00	117.00	118.25
5525	NYSE	USNA	Thu, May 17, 2018	114.30	118.10	113.95	117.55
5524	NYSE	USNA	Wed, May 16, 2018	112.00	114.30	112.00	114.20
5523	NYSE	USNA	Tue, May 15, 2018	113.00	113.21	111.75	112.55
5522	NYSE	USNA	Mon, May 14, 2018	111.85	113.65	111.68	112.90
5521	NYSE	USNA	Fri, May 11, 2018	111.20	112.00	111.10	111.65
5520	NYSE	USNA	Thu, May 10, 2018	111.65	112.00	110.95	111.00
5519	NYSE	USNA	Wed, May 9, 2018	111.95	112.15	111.40	111.55
5518	NYSE	USNA	Tue, May 8, 2018	110.90	112.30	110.75	111.65
5517	NYSE	USNA	Mon, May 7, 2018	109.55	110.95	109.00	110.65
5516	NYSE	USNA	Fri, May 4, 2018	107.20	110.25	107.20	108.70
5515	NYSE	USNA	Thu, May 3, 2018	105.85	107.75	105.50	107.55
5514	NYSE	USNA	Wed, May 2, 2018	106.05	106.45	105.30	105.70
5513	NYSE	USNA	Tue, May 1, 2018	105.85	106.65	105.10	106.50
5512	NYSE	USNA	Mon, Apr 30, 2018	106.10	106.24	105.10	105.55
5511	NYSE	USNA	Fri, Apr 27, 2018	104.40	106.70	104.30	105.65
5510	NYSE	USNA	Thu, Apr 26, 2018	106.65	107.40	103.95	104.20
5509	NYSE	USNA	Wed, Apr 25, 2018	100.05	110.30	99.80	106.85
5508	NYSE	USNA	Tue, Apr 24, 2018	95.35	96.95	95.05	96.05
5507	NYSE	USNA	Mon, Apr 23, 2018	100.35	100.35	95.70	95.75
5506	NYSE	USNA	Fri, Apr 20, 2018	99.45	100.59	99.25	100.35
5505	NYSE	USNA	Thu, Apr 19, 2018	100.25	100.25	99.10	99.65
5504	NYSE	USNA	Wed, Apr 18, 2018	100.00	100.40	99.50	100.00
5503	NYSE	USNA	Tue, Apr 17, 2018	98.70	100.00	98.55	99.45
5502	NYSE	USNA	Mon, Apr 16, 2018	96.85	98.70	96.50	98.35
5501	NYSE	USNA	Fri, Apr 13, 2018	97.00	97.50	96.05	96.55
5500	NYSE	USNA	Thu, Apr 12, 2018	97.30	97.63	96.75	96.75
5499	NYSE	USNA	Wed, Apr 11, 2018	95.65	97.20	95.36	96.90
5498	NYSE	USNA	Tue, Apr 10, 2018	94.85	96.00	94.10	95.60
5497	NYSE	USNA	Mon, Apr 9, 2018	93.84	94.90	93.25	93.80
5496	NYSE	USNA	Fri, Apr 6, 2018	92.86	94.25	92.10	93.30
5495	NYSE	USNA	Thu, Apr 5, 2018	93.00	94.40	92.35	93.20
5494	NYSE	USNA	Wed, Apr 4, 2018	90.90	93.00	89.75	92.65
5493	NYSE	USNA	Tue, Apr 3, 2018	86.45	91.15	86.40	91.05
5492	NYSE	USNA	Mon, Apr 2, 2018	85.90	87.10	85.60	85.80
5491	NYSE	USNA	Thu, Mar 29, 2018	85.75	87.50	85.55	85.90
5490	NYSE	USNA	Wed, Mar 28, 2018	83.95	86.00	83.95	85.25
5489	NYSE	USNA	Tue, Mar 27, 2018	83.25	84.45	82.35	83.85
5488	NYSE	USNA	Mon, Mar 26, 2018	84.05	84.40	83.00	83.10
5487	NYSE	USNA	Fri, Mar 23, 2018	82.90	84.40	82.10	83.00
5486	NYSE	USNA	Thu, Mar 22, 2018	82.50	84.40	82.50	82.75
5485	NYSE	USNA	Wed, Mar 21, 2018	82.05	83.45	81.80	82.70
5484	NYSE	USNA	Tue, Mar 20, 2018	82.05	82.60	81.75	81.90
5483	NYSE	USNA	Mon, Mar 19, 2018	82.35	83.05	81.85	81.90
5482	NYSE	USNA	Fri, Mar 16, 2018	81.85	83.05	81.75	82.35
5481	NYSE	USNA	Thu, Mar 15, 2018	82.00	82.25	81.05	81.90
5480	NYSE	USNA	Wed, Mar 14, 2018	80.85	82.40	80.75	81.90
5479	NYSE	USNA	Tue, Mar 13, 2018	80.90	81.55	80.25	80.45
5478	NYSE	USNA	Mon, Mar 12, 2018	81.00	81.15	80.50	80.70
5477	NYSE	USNA	Fri, Mar 9, 2018	81.50	81.50	80.80	81.15
5476	NYSE	USNA	Thu, Mar 8, 2018	81.00	81.90	80.45	81.25
5475	NYSE	USNA	Wed, Mar 7, 2018	78.55	81.55	78.10	81.15
5474	NYSE	USNA	Tue, Mar 6, 2018	80.10	80.10	78.05	78.65
5473	NYSE	USNA	Mon, Mar 5, 2018	76.85	80.25	76.85	80.05
5472	NYSE	USNA	Fri, Mar 2, 2018	75.60	77.40	75.40	77.20
5471	NYSE	USNA	Thu, Mar 1, 2018	76.40	76.55	75.20	75.95
5470	NYSE	USNA	Wed, Feb 28, 2018	76.75	77.25	75.30	76.40
5469	NYSE	USNA	Tue, Feb 27, 2018	77.35	78.25	76.60	76.70
5468	NYSE	USNA	Mon, Feb 26, 2018	77.40	78.10	77.20	77.20
5467	NYSE	USNA	Fri, Feb 23, 2018	77.05	77.60	76.70	77.40
5466	NYSE	USNA	Thu, Feb 22, 2018	76.45	77.60	76.30	76.65
5465	NYSE	USNA	Wed, Feb 21, 2018	76.45	77.60	76.00	76.10
5464	NYSE	USNA	Tue, Feb 20, 2018	76.75	77.55	75.95	76.45
5463	NYSE	USNA	Fri, Feb 16, 2018	76.55	77.90	76.55	77.15
5462	NYSE	USNA	Thu, Feb 15, 2018	76.00	77.35	75.65	76.85
5461	NYSE	USNA	Wed, Feb 14, 2018	74.75	75.90	74.05	75.75
5460	NYSE	USNA	Tue, Feb 13, 2018	75.40	75.60	74.95	75.55
5459	NYSE	USNA	Mon, Feb 12, 2018	76.05	76.10	74.60	75.50
5458	NYSE	USNA	Fri, Feb 9, 2018	74.55	76.35	73.15	76.00
5457	NYSE	USNA	Thu, Feb 8, 2018	75.00	75.88	73.70	74.20
5456	NYSE	USNA	Wed, Feb 7, 2018	77.00	79.00	74.48	75.05
5455	NYSE	USNA	Tue, Feb 6, 2018	70.00	71.70	69.55	70.75
5454	NYSE	USNA	Mon, Feb 5, 2018	73.25	73.50	71.05	71.05
5453	NYSE	USNA	Fri, Feb 2, 2018	74.55	74.95	73.50	73.60
5452	NYSE	USNA	Thu, Feb 1, 2018	74.50	75.30	73.85	74.95
5451	NYSE	USNA	Wed, Jan 31, 2018	75.50	75.70	74.40	74.65
5450	NYSE	USNA	Tue, Jan 30, 2018	75.30	75.70	74.38	75.45
5449	NYSE	USNA	Mon, Jan 29, 2018	76.20	76.70	75.55	75.55
5448	NYSE	USNA	Fri, Jan 26, 2018	76.40	76.50	75.80	76.25
5447	NYSE	USNA	Thu, Jan 25, 2018	76.50	76.75	75.73	76.50
5446	NYSE	USNA	Wed, Jan 24, 2018	75.20	76.75	75.00	76.50
5445	NYSE	USNA	Tue, Jan 23, 2018	76.25	76.80	76.00	76.60
5444	NYSE	USNA	Mon, Jan 22, 2018	75.90	76.45	75.40	76.30
5443	NYSE	USNA	Fri, Jan 19, 2018	74.60	76.25	74.60	75.90
5442	NYSE	USNA	Thu, Jan 18, 2018	75.20	75.60	74.10	74.40
5441	NYSE	USNA	Wed, Jan 17, 2018	74.70	75.75	74.70	75.25
5440	NYSE	USNA	Tue, Jan 16, 2018	74.55	75.40	73.85	74.50
5439	NYSE	USNA	Fri, Jan 12, 2018	74.20	74.90	74.00	74.30
5438	NYSE	USNA	Thu, Jan 11, 2018	74.00	74.65	73.50	74.45
5437	NYSE	USNA	Wed, Jan 10, 2018	73.40	74.20	72.70	73.85
5436	NYSE	USNA	Tue, Jan 9, 2018	74.20	74.71	73.55	73.60
5435	NYSE	USNA	Mon, Jan 8, 2018	74.70	74.90	73.55	74.15
5434	NYSE	USNA	Fri, Jan 5, 2018	74.55	74.85	73.88	74.75
5433	NYSE	USNA	Thu, Jan 4, 2018	75.30	75.45	74.40	74.50
5432	NYSE	USNA	Wed, Jan 3, 2018	74.90	76.00	74.26	75.05
5431	NYSE	USNA	Tue, Jan 2, 2018	74.30	75.55	73.00	74.95
5430	NYSE	USNA	Fri, Dec 29, 2017	75.00	75.00	73.80	74.05
5429	NYSE	USNA	Thu, Dec 28, 2017	75.40	75.70	74.35	74.75
5428	NYSE	USNA	Wed, Dec 27, 2017	75.70	75.85	75.05	75.45
5427	NYSE	USNA	Tue, Dec 26, 2017	74.70	76.15	74.70	75.60
5426	NYSE	USNA	Fri, Dec 22, 2017	73.90	75.35	73.80	74.85
5425	NYSE	USNA	Thu, Dec 21, 2017	74.15	75.30	73.80	73.85
5424	NYSE	USNA	Wed, Dec 20, 2017	73.65	74.75	73.20	74.35
5423	NYSE	USNA	Tue, Dec 19, 2017	74.35	74.90	73.40	73.55
5422	NYSE	USNA	Mon, Dec 18, 2017	73.50	74.30	73.30	74.30
5421	NYSE	USNA	Fri, Dec 15, 2017	72.10	73.50	72.10	73.30
5420	NYSE	USNA	Thu, Dec 14, 2017	71.35	72.65	71.35	72.30
5419	NYSE	USNA	Wed, Dec 13, 2017	71.05	72.75	70.40	71.75
5418	NYSE	USNA	Tue, Dec 12, 2017	70.35	71.55	70.35	70.80
5417	NYSE	USNA	Mon, Dec 11, 2017	70.85	71.15	70.20	70.55
5416	NYSE	USNA	Fri, Dec 8, 2017	71.10	71.70	70.70	70.90
5415	NYSE	USNA	Thu, Dec 7, 2017	71.15	71.25	70.15	70.75
5414	NYSE	USNA	Wed, Dec 6, 2017	70.80	71.85	70.70	70.75
5413	NYSE	USNA	Tue, Dec 5, 2017	70.85	71.15	70.10	70.55
5412	NYSE	USNA	Mon, Dec 4, 2017	70.95	71.05	69.65	70.85
5411	NYSE	USNA	Fri, Dec 1, 2017	71.75	71.75	68.85	70.45
5410	NYSE	USNA	Thu, Nov 30, 2017	72.10	72.70	71.10	71.70
5409	NYSE	USNA	Wed, Nov 29, 2017	72.00	72.80	71.70	72.10
5408	NYSE	USNA	Tue, Nov 28, 2017	69.80	72.25	69.55	72.15
5407	NYSE	USNA	Mon, Nov 27, 2017	69.35	69.80	68.68	69.65
5406	NYSE	USNA	Fri, Nov 24, 2017	67.40	69.73	67.10	69.35
5405	NYSE	USNA	Wed, Nov 22, 2017	65.95	67.20	65.90	67.20
5404	NYSE	USNA	Tue, Nov 21, 2017	66.30	67.95	65.95	66.00
5403	NYSE	USNA	Mon, Nov 20, 2017	65.95	66.60	65.85	66.10
5402	NYSE	USNA	Fri, Nov 17, 2017	65.80	66.05	65.35	66.00
5401	NYSE	USNA	Thu, Nov 16, 2017	66.00	66.80	65.65	66.00
5400	NYSE	USNA	Wed, Nov 15, 2017	65.60	66.10	65.45	65.85
5399	NYSE	USNA	Tue, Nov 14, 2017	65.65	66.05	65.10	65.95
5398	NYSE	USNA	Mon, Nov 13, 2017	65.15	66.05	65.00	65.85
5397	NYSE	USNA	Fri, Nov 10, 2017	65.60	65.80	64.70	65.40
5396	NYSE	USNA	Thu, Nov 9, 2017	64.90	66.05	64.45	65.55
5395	NYSE	USNA	Wed, Nov 8, 2017	64.60	65.40	64.25	65.15
5394	NYSE	USNA	Tue, Nov 7, 2017	64.95	65.15	64.20	64.65
5393	NYSE	USNA	Mon, Nov 6, 2017	64.70	65.00	64.30	64.85
5392	NYSE	USNA	Fri, Nov 3, 2017	65.00	65.35	64.35	64.85
5391	NYSE	USNA	Thu, Nov 2, 2017	65.00	65.40	64.37	65.05
5390	NYSE	USNA	Wed, Nov 1, 2017	65.75	65.85	64.95	65.30
5389	NYSE	USNA	Tue, Oct 31, 2017	66.10	66.10	65.20	65.70
5388	NYSE	USNA	Mon, Oct 30, 2017	67.00	67.20	65.55	65.90
5387	NYSE	USNA	Fri, Oct 27, 2017	66.15	67.35	65.70	67.00
5386	NYSE	USNA	Thu, Oct 26, 2017	68.65	69.18	66.35	66.40
5385	NYSE	USNA	Wed, Oct 25, 2017	65.50	71.00	64.85	68.70
5384	NYSE	USNA	Tue, Oct 24, 2017	61.35	62.45	60.35	61.95
5383	NYSE	USNA	Mon, Oct 23, 2017	61.00	61.15	60.20	61.05
5382	NYSE	USNA	Fri, Oct 20, 2017	61.00	61.25	60.55	60.70
5381	NYSE	USNA	Thu, Oct 19, 2017	60.55	61.35	60.38	60.65
5380	NYSE	USNA	Wed, Oct 18, 2017	61.25	61.35	60.30	60.85
5379	NYSE	USNA	Tue, Oct 17, 2017	61.65	61.70	60.70	61.15
5378	NYSE	USNA	Mon, Oct 16, 2017	61.15	61.95	60.80	61.85
5377	NYSE	USNA	Fri, Oct 13, 2017	61.65	61.65	60.25	60.95
5376	NYSE	USNA	Thu, Oct 12, 2017	60.60	61.65	60.05	61.30
5375	NYSE	USNA	Wed, Oct 11, 2017	60.65	60.95	60.35	60.60
5374	NYSE	USNA	Tue, Oct 10, 2017	59.55	60.60	59.50	60.60
5373	NYSE	USNA	Mon, Oct 9, 2017	59.10	59.65	58.95	59.35
5372	NYSE	USNA	Fri, Oct 6, 2017	58.00	59.10	57.85	59.00
5371	NYSE	USNA	Thu, Oct 5, 2017	57.90	58.65	57.75	58.05
5370	NYSE	USNA	Wed, Oct 4, 2017	57.80	58.35	57.50	57.85
5369	NYSE	USNA	Tue, Oct 3, 2017	57.80	58.05	56.80	58.00
5368	NYSE	USNA	Mon, Oct 2, 2017	57.75	57.80	56.25	57.60
5367	NYSE	USNA	Fri, Sep 29, 2017	57.65	58.35	57.35	57.70
5366	NYSE	USNA	Thu, Sep 28, 2017	57.60	57.90	57.35	57.60
5365	NYSE	USNA	Wed, Sep 27, 2017	57.65	57.90	57.30	57.65
5364	NYSE	USNA	Tue, Sep 26, 2017	56.45	57.75	56.31	57.55
5363	NYSE	USNA	Mon, Sep 25, 2017	56.65	56.90	56.10	56.35
5362	NYSE	USNA	Fri, Sep 22, 2017	55.85	57.30	55.85	56.55
5361	NYSE	USNA	Thu, Sep 21, 2017	57.25	57.25	55.50	55.75
5360	NYSE	USNA	Wed, Sep 20, 2017	57.20	57.70	56.80	57.15
5359	NYSE	USNA	Tue, Sep 19, 2017	57.65	57.80	57.05	57.35
5358	NYSE	USNA	Mon, Sep 18, 2017	57.05	57.95	56.95	57.65
5357	NYSE	USNA	Fri, Sep 15, 2017	57.50	57.50	56.85	57.00
5356	NYSE	USNA	Thu, Sep 14, 2017	57.10	57.70	57.10	57.35
5355	NYSE	USNA	Wed, Sep 13, 2017	57.80	58.00	57.10	57.15
5354	NYSE	USNA	Tue, Sep 12, 2017	58.20	58.60	57.70	57.80
5353	NYSE	USNA	Mon, Sep 11, 2017	58.15	58.75	57.80	58.30
5352	NYSE	USNA	Fri, Sep 8, 2017	58.35	58.75	57.55	57.90
5351	NYSE	USNA	Thu, Sep 7, 2017	58.25	58.80	57.94	58.40
5350	NYSE	USNA	Wed, Sep 6, 2017	57.90	58.45	57.80	58.25
5349	NYSE	USNA	Tue, Sep 5, 2017	58.80	58.90	57.63	57.80
5348	NYSE	USNA	Fri, Sep 1, 2017	59.30	59.30	58.50	58.80
5347	NYSE	USNA	Thu, Aug 31, 2017	59.40	60.25	59.05	59.20
5346	NYSE	USNA	Wed, Aug 30, 2017	59.00	59.75	58.40	59.45
5345	NYSE	USNA	Tue, Aug 29, 2017	59.30	59.40	58.80	59.05
5344	NYSE	USNA	Mon, Aug 28, 2017	59.60	60.00	59.00	59.55
5343	NYSE	USNA	Fri, Aug 25, 2017	59.10	60.00	59.05	59.45
5342	NYSE	USNA	Thu, Aug 24, 2017	58.40	59.65	57.95	59.00
5341	NYSE	USNA	Wed, Aug 23, 2017	58.50	59.40	57.88	58.40
5340	NYSE	USNA	Tue, Aug 22, 2017	57.50	59.00	57.45	58.60
5339	NYSE	USNA	Mon, Aug 21, 2017	56.80	57.95	56.80	57.40
5338	NYSE	USNA	Fri, Aug 18, 2017	55.55	56.95	55.55	56.55
5337	NYSE	USNA	Thu, Aug 17, 2017	55.95	56.85	55.85	55.95
5336	NYSE	USNA	Wed, Aug 16, 2017	54.90	56.40	54.90	56.15
5335	NYSE	USNA	Tue, Aug 15, 2017	54.50	55.75	52.80	55.00
5334	NYSE	USNA	Mon, Aug 14, 2017	59.30	59.95	52.85	54.40
5333	NYSE	USNA	Fri, Aug 11, 2017	57.70	59.40	57.40	58.80
5332	NYSE	USNA	Thu, Aug 10, 2017	57.70	58.25	57.10	58.05
5331	NYSE	USNA	Wed, Aug 9, 2017	57.35	58.15	56.90	57.90
5330	NYSE	USNA	Tue, Aug 8, 2017	57.35	58.10	57.05	57.50
5329	NYSE	USNA	Mon, Aug 7, 2017	56.70	57.70	56.25	57.30
5328	NYSE	USNA	Fri, Aug 4, 2017	56.15	57.05	55.70	56.75
5327	NYSE	USNA	Thu, Aug 3, 2017	56.80	57.25	56.05	56.05
5326	NYSE	USNA	Wed, Aug 2, 2017	56.55	57.40	56.09	56.85
5325	NYSE	USNA	Tue, Aug 1, 2017	57.20	57.20	56.10	56.60
5324	NYSE	USNA	Mon, Jul 31, 2017	56.95	58.40	56.65	57.10
5323	NYSE	USNA	Fri, Jul 28, 2017	56.40	57.05	56.05	56.65
5322	NYSE	USNA	Thu, Jul 27, 2017	57.20	57.65	56.03	56.35
5321	NYSE	USNA	Wed, Jul 26, 2017	57.05	60.00	55.20	57.45
5320	NYSE	USNA	Tue, Jul 25, 2017	64.00	65.20	63.80	64.75
5319	NYSE	USNA	Mon, Jul 24, 2017	63.40	64.00	62.70	63.80
5318	NYSE	USNA	Fri, Jul 21, 2017	64.15	64.15	62.65	63.40
5317	NYSE	USNA	Thu, Jul 20, 2017	64.00	64.30	63.65	63.70
5316	NYSE	USNA	Wed, Jul 19, 2017	64.30	64.48	63.50	63.90
5315	NYSE	USNA	Tue, Jul 18, 2017	63.35	64.00	63.05	64.00
5314	NYSE	USNA	Mon, Jul 17, 2017	63.60	64.00	63.25	63.55
5313	NYSE	USNA	Fri, Jul 14, 2017	63.85	64.00	62.65	63.65
5312	NYSE	USNA	Thu, Jul 13, 2017	63.55	63.95	63.18	63.90
5311	NYSE	USNA	Wed, Jul 12, 2017	64.05	64.80	63.35	63.55
5310	NYSE	USNA	Tue, Jul 11, 2017	63.20	63.85	63.10	63.70
5309	NYSE	USNA	Mon, Jul 10, 2017	63.70	63.70	62.75	63.20
5308	NYSE	USNA	Fri, Jul 7, 2017	64.00	64.25	63.40	63.45
5307	NYSE	USNA	Thu, Jul 6, 2017	63.85	64.30	63.60	63.65
5306	NYSE	USNA	Wed, Jul 5, 2017	64.05	64.80	63.65	64.20
5305	NYSE	USNA	Mon, Jul 3, 2017	64.15	64.55	63.90	64.10
5304	NYSE	USNA	Fri, Jun 30, 2017	64.40	64.63	64.00	64.10
5303	NYSE	USNA	Thu, Jun 29, 2017	64.65	64.65	63.20	64.20
5302	NYSE	USNA	Wed, Jun 28, 2017	64.10	64.50	63.65	64.50
5301	NYSE	USNA	Tue, Jun 27, 2017	64.20	64.65	63.60	63.75
5300	NYSE	USNA	Mon, Jun 26, 2017	64.80	64.90	63.70	64.35
5299	NYSE	USNA	Fri, Jun 23, 2017	63.60	64.80	63.50	64.55
5298	NYSE	USNA	Thu, Jun 22, 2017	63.50	63.80	62.95	63.50
5297	NYSE	USNA	Wed, Jun 21, 2017	63.80	64.55	63.55	63.65
5296	NYSE	USNA	Tue, Jun 20, 2017	64.75	64.85	63.65	63.75
5295	NYSE	USNA	Mon, Jun 19, 2017	65.10	65.33	64.45	65.00
5294	NYSE	USNA	Fri, Jun 16, 2017	64.70	65.05	64.08	65.05
5293	NYSE	USNA	Thu, Jun 15, 2017	64.75	65.25	64.40	65.10
5292	NYSE	USNA	Wed, Jun 14, 2017	64.95	65.40	64.75	65.25
5291	NYSE	USNA	Tue, Jun 13, 2017	65.20	65.30	64.60	65.05
5290	NYSE	USNA	Mon, Jun 12, 2017	65.65	66.90	64.55	65.05
5289	NYSE	USNA	Fri, Jun 9, 2017	65.15	65.85	64.80	65.65
5288	NYSE	USNA	Thu, Jun 8, 2017	65.00	65.50	64.45	65.05
5287	NYSE	USNA	Wed, Jun 7, 2017	64.80	65.35	64.10	64.95
5286	NYSE	USNA	Tue, Jun 6, 2017	64.25	65.25	64.20	64.95
5285	NYSE	USNA	Mon, Jun 5, 2017	64.90	65.15	64.30	64.45
5284	NYSE	USNA	Fri, Jun 2, 2017	65.05	65.80	64.70	65.35
5283	NYSE	USNA	Thu, Jun 1, 2017	64.30	65.20	64.13	65.00
5282	NYSE	USNA	Wed, May 31, 2017	64.50	64.50	63.35	64.40
5281	NYSE	USNA	Tue, May 30, 2017	64.20	64.50	63.98	64.45
5280	NYSE	USNA	Fri, May 26, 2017	64.10	64.60	63.65	64.35
5279	NYSE	USNA	Thu, May 25, 2017	64.50	64.50	64.00	64.25
5278	NYSE	USNA	Wed, May 24, 2017	64.25	64.50	64.05	64.25
5277	NYSE	USNA	Tue, May 23, 2017	64.40	64.50	63.50	64.20
5276	NYSE	USNA	Mon, May 22, 2017	64.05	64.55	63.90	64.25
5275	NYSE	USNA	Fri, May 19, 2017	64.40	64.80	63.90	64.05
5274	NYSE	USNA	Thu, May 18, 2017	64.35	64.90	63.90	64.00
5273	NYSE	USNA	Wed, May 17, 2017	64.85	65.40	64.30	64.45
5272	NYSE	USNA	Tue, May 16, 2017	64.30	64.98	63.85	64.90
5271	NYSE	USNA	Mon, May 15, 2017	64.05	64.50	63.80	64.05
5270	NYSE	USNA	Fri, May 12, 2017	64.35	64.90	63.80	63.80
5269	NYSE	USNA	Thu, May 11, 2017	65.25	65.25	64.05	64.70
5268	NYSE	USNA	Wed, May 10, 2017	63.90	65.50	63.55	65.45
5267	NYSE	USNA	Tue, May 9, 2017	63.40	64.00	62.75	63.65
5266	NYSE	USNA	Mon, May 8, 2017	63.40	63.95	63.20	63.35
5265	NYSE	USNA	Fri, May 5, 2017	61.65	63.40	61.50	63.35
5264	NYSE	USNA	Thu, May 4, 2017	59.80	63.55	59.70	61.35
5263	NYSE	USNA	Wed, May 3, 2017	55.95	59.65	55.50	59.50
5262	NYSE	USNA	Tue, May 2, 2017	55.80	56.90	55.40	56.40
5261	NYSE	USNA	Mon, May 1, 2017	56.90	57.15	55.00	55.85
5260	NYSE	USNA	Fri, Apr 28, 2017	56.65	57.20	56.10	56.85
5259	NYSE	USNA	Thu, Apr 27, 2017	56.00	56.65	52.55	56.50
5258	NYSE	USNA	Wed, Apr 26, 2017	58.70	58.85	54.50	55.90
5257	NYSE	USNA	Tue, Apr 25, 2017	55.65	59.20	55.65	58.55
5256	NYSE	USNA	Mon, Apr 24, 2017	56.90	57.15	55.05	55.25
5255	NYSE	USNA	Fri, Apr 21, 2017	56.85	57.15	56.40	56.50
5254	NYSE	USNA	Thu, Apr 20, 2017	56.35	56.90	55.80	56.80
5253	NYSE	USNA	Wed, Apr 19, 2017	56.15	56.20	55.70	56.05
5252	NYSE	USNA	Tue, Apr 18, 2017	55.25	56.00	55.05	55.80
5251	NYSE	USNA	Mon, Apr 17, 2017	54.30	55.80	54.30	55.75
5250	NYSE	USNA	Thu, Apr 13, 2017	56.00	56.00	53.35	54.25
5249	NYSE	USNA	Wed, Apr 12, 2017	57.15	57.15	55.85	55.95
5248	NYSE	USNA	Tue, Apr 11, 2017	56.75	57.45	56.25	57.05
5247	NYSE	USNA	Mon, Apr 10, 2017	56.50	57.20	56.40	56.80
5246	NYSE	USNA	Fri, Apr 7, 2017	56.65	56.80	56.05	56.55
5245	NYSE	USNA	Thu, Apr 6, 2017	55.80	56.65	55.70	56.65
5244	NYSE	USNA	Wed, Apr 5, 2017	56.65	57.15	55.65	55.75
5243	NYSE	USNA	Tue, Apr 4, 2017	57.10	57.20	56.10	56.60
5242	NYSE	USNA	Mon, Apr 3, 2017	57.60	57.65	56.65	57.10
5241	NYSE	USNA	Fri, Mar 31, 2017	58.40	58.40	57.50	57.60
5240	NYSE	USNA	Thu, Mar 30, 2017	57.95	58.55	57.65	58.35
5239	NYSE	USNA	Wed, Mar 29, 2017	58.15	58.30	57.50	57.95
5238	NYSE	USNA	Tue, Mar 28, 2017	57.90	58.15	57.05	58.10
5237	NYSE	USNA	Mon, Mar 27, 2017	57.80	58.50	57.40	58.20
5236	NYSE	USNA	Fri, Mar 24, 2017	58.20	58.60	57.45	57.80
5235	NYSE	USNA	Thu, Mar 23, 2017	58.20	58.75	57.85	58.05
5234	NYSE	USNA	Wed, Mar 22, 2017	56.90	58.25	56.80	58.05
5233	NYSE	USNA	Tue, Mar 21, 2017	59.00	59.75	56.70	56.80
5232	NYSE	USNA	Mon, Mar 20, 2017	58.55	58.95	58.15	58.95
5231	NYSE	USNA	Fri, Mar 17, 2017	58.75	58.80	58.35	58.60
5230	NYSE	USNA	Thu, Mar 16, 2017	58.20	58.85	57.60	58.65
5229	NYSE	USNA	Wed, Mar 15, 2017	57.60	58.30	57.10	58.05
5228	NYSE	USNA	Tue, Mar 14, 2017	57.25	57.65	56.75	57.35
5227	NYSE	USNA	Mon, Mar 13, 2017	57.60	57.95	57.00	57.40
5226	NYSE	USNA	Fri, Mar 10, 2017	57.45	57.75	56.90	57.60
5225	NYSE	USNA	Thu, Mar 9, 2017	56.70	57.40	56.70	57.10
5224	NYSE	USNA	Wed, Mar 8, 2017	57.05	57.65	56.90	57.00
5223	NYSE	USNA	Tue, Mar 7, 2017	57.75	58.05	57.10	57.25
5222	NYSE	USNA	Mon, Mar 6, 2017	57.55	58.30	56.85	57.85
5221	NYSE	USNA	Fri, Mar 3, 2017	57.75	58.40	57.20	57.60
5220	NYSE	USNA	Thu, Mar 2, 2017	59.40	59.70	57.70	57.70
5219	NYSE	USNA	Wed, Mar 1, 2017	58.50	59.85	58.15	59.75
5218	NYSE	USNA	Tue, Feb 28, 2017	58.95	59.45	58.00	58.05
5217	NYSE	USNA	Mon, Feb 27, 2017	59.15	59.25	58.55	59.25
5216	NYSE	USNA	Fri, Feb 24, 2017	58.80	59.15	58.50	58.95
5215	NYSE	USNA	Thu, Feb 23, 2017	59.40	59.40	58.00	59.00
5214	NYSE	USNA	Wed, Feb 22, 2017	59.35	59.95	59.00	59.20
5213	NYSE	USNA	Tue, Feb 21, 2017	58.35	59.40	58.35	59.35
5212	NYSE	USNA	Fri, Feb 17, 2017	59.25	59.45	57.70	58.15
5211	NYSE	USNA	Thu, Feb 16, 2017	59.15	59.50	58.65	59.25
5210	NYSE	USNA	Wed, Feb 15, 2017	58.45	59.50	58.45	59.40
5209	NYSE	USNA	Tue, Feb 14, 2017	56.30	58.45	56.15	58.45
5208	NYSE	USNA	Mon, Feb 13, 2017	57.25	58.00	56.10	56.25
5207	NYSE	USNA	Fri, Feb 10, 2017	58.45	58.45	56.94	57.15
5206	NYSE	USNA	Thu, Feb 9, 2017	55.05	58.75	55.05	58.40
5205	NYSE	USNA	Wed, Feb 8, 2017	54.35	58.95	54.25	55.40
5204	NYSE	USNA	Tue, Feb 7, 2017	62.80	63.45	62.65	62.65
5203	NYSE	USNA	Mon, Feb 6, 2017	62.50	63.25	62.05	62.70
5202	NYSE	USNA	Fri, Feb 3, 2017	62.75	62.95	62.05	62.50
5201	NYSE	USNA	Thu, Feb 2, 2017	62.40	62.85	62.00	62.40
5200	NYSE	USNA	Wed, Feb 1, 2017	62.55	62.85	62.10	62.25
5199	NYSE	USNA	Tue, Jan 31, 2017	61.55	62.30	61.20	62.30
5198	NYSE	USNA	Mon, Jan 30, 2017	61.55	62.00	60.35	61.90
5197	NYSE	USNA	Fri, Jan 27, 2017	62.25	62.45	61.45	61.90
5196	NYSE	USNA	Thu, Jan 26, 2017	63.40	63.60	62.05	62.15
5195	NYSE	USNA	Wed, Jan 25, 2017	62.65	63.60	62.40	63.55
5194	NYSE	USNA	Tue, Jan 24, 2017	61.25	62.25	60.85	62.25
5193	NYSE	USNA	Mon, Jan 23, 2017	61.65	61.65	60.95	61.05
5192	NYSE	USNA	Fri, Jan 20, 2017	61.45	62.15	61.45	61.70
5191	NYSE	USNA	Thu, Jan 19, 2017	62.45	62.75	61.35	61.45
5190	NYSE	USNA	Wed, Jan 18, 2017	61.95	62.75	61.91	62.25
5189	NYSE	USNA	Tue, Jan 17, 2017	61.70	62.03	61.00	61.85
5188	NYSE	USNA	Fri, Jan 13, 2017	61.45	62.25	61.45	61.70
5187	NYSE	USNA	Thu, Jan 12, 2017	61.35	61.75	60.55	61.45
5186	NYSE	USNA	Wed, Jan 11, 2017	62.00	62.20	60.35	61.35
5185	NYSE	USNA	Tue, Jan 10, 2017	61.70	62.53	60.50	62.10
5184	NYSE	USNA	Mon, Jan 9, 2017	62.60	63.00	61.50	61.85
5183	NYSE	USNA	Fri, Jan 6, 2017	62.15	62.95	61.85	62.80
5182	NYSE	USNA	Thu, Jan 5, 2017	62.50	62.60	61.75	62.05
5181	NYSE	USNA	Wed, Jan 4, 2017	62.55	63.05	62.30	62.60
5180	NYSE	USNA	Tue, Jan 3, 2017	61.90	62.55	61.45	62.20
5179	NYSE	USNA	Fri, Dec 30, 2016	62.05	62.20	61.10	61.20
5178	NYSE	USNA	Thu, Dec 29, 2016	62.60	63.00	62.05	62.15
5177	NYSE	USNA	Wed, Dec 28, 2016	63.65	63.65	62.25	62.40
5176	NYSE	USNA	Tue, Dec 27, 2016	63.40	64.35	63.30	63.55
5175	NYSE	USNA	Fri, Dec 23, 2016	62.40	63.50	62.00	63.40
5174	NYSE	USNA	Thu, Dec 22, 2016	64.70	64.85	62.45	62.50
5173	NYSE	USNA	Wed, Dec 21, 2016	64.20	65.20	64.10	64.50
5172	NYSE	USNA	Tue, Dec 20, 2016	63.70	64.55	63.15	64.20
5171	NYSE	USNA	Mon, Dec 19, 2016	62.10	63.55	61.95	63.50
5170	NYSE	USNA	Fri, Dec 16, 2016	62.00	62.35	61.78	62.00
5169	NYSE	USNA	Thu, Dec 15, 2016	61.00	62.40	60.70	61.90
5168	NYSE	USNA	Wed, Dec 14, 2016	62.60	62.75	60.83	60.95
5167	NYSE	USNA	Tue, Dec 13, 2016	62.35	63.23	62.30	62.80
5166	NYSE	USNA	Mon, Dec 12, 2016	61.45	62.80	61.45	61.90
5165	NYSE	USNA	Fri, Dec 9, 2016	61.00	61.90	60.90	61.40
5164	NYSE	USNA	Thu, Dec 8, 2016	59.65	61.03	58.80	61.00
5163	NYSE	USNA	Wed, Dec 7, 2016	60.00	60.15	59.15	59.45
5162	NYSE	USNA	Tue, Dec 6, 2016	60.05	60.25	59.50	60.15
5161	NYSE	USNA	Mon, Dec 5, 2016	60.40	61.45	59.90	59.95
5160	NYSE	USNA	Fri, Dec 2, 2016	59.70	60.75	59.70	59.95
5159	NYSE	USNA	Thu, Dec 1, 2016	61.35	61.75	59.05	59.65
5158	NYSE	USNA	Wed, Nov 30, 2016	63.30	63.75	60.90	60.95
5157	NYSE	USNA	Tue, Nov 29, 2016	63.65	63.95	62.70	63.00
5156	NYSE	USNA	Mon, Nov 28, 2016	63.55	64.05	63.05	63.40
5155	NYSE	USNA	Fri, Nov 25, 2016	63.85	63.90	63.00	63.20
5154	NYSE	USNA	Wed, Nov 23, 2016	62.80	63.05	61.55	62.90
5153	NYSE	USNA	Tue, Nov 22, 2016	62.98	63.30	62.55	62.70
5152	NYSE	USNA	Mon, Nov 21, 2016	62.98	63.33	62.20	62.75
5151	NYSE	USNA	Fri, Nov 18, 2016	62.48	62.93	62.03	62.70
5150	NYSE	USNA	Thu, Nov 17, 2016	62.48	62.98	62.20	62.53
5149	NYSE	USNA	Wed, Nov 16, 2016	61.70	62.70	61.20	62.40
5148	NYSE	USNA	Tue, Nov 15, 2016	62.58	63.28	61.45	61.68
5147	NYSE	USNA	Mon, Nov 14, 2016	64.00	64.97	62.40	62.83
5146	NYSE	USNA	Fri, Nov 11, 2016	61.50	64.00	61.43	63.43
5145	NYSE	USNA	Thu, Nov 10, 2016	62.88	64.18	61.83	62.03
5144	NYSE	USNA	Wed, Nov 9, 2016	60.30	62.83	60.30	62.28
5143	NYSE	USNA	Tue, Nov 8, 2016	61.10	61.40	60.54	60.78
5142	NYSE	USNA	Mon, Nov 7, 2016	61.38	62.28	60.50	61.20
5141	NYSE	USNA	Fri, Nov 4, 2016	61.28	61.84	60.35	60.35
5140	NYSE	USNA	Thu, Nov 3, 2016	62.63	62.65	61.03	61.05
5139	NYSE	USNA	Wed, Nov 2, 2016	64.00	64.23	62.45	62.45
5138	NYSE	USNA	Tue, Nov 1, 2016	64.23	64.73	63.83	64.10
5137	NYSE	USNA	Mon, Oct 31, 2016	64.50	64.78	64.03	64.25
5136	NYSE	USNA	Fri, Oct 28, 2016	64.03	64.73	63.45	64.43
5135	NYSE	USNA	Thu, Oct 27, 2016	67.13	67.30	63.60	64.08
5134	NYSE	USNA	Wed, Oct 26, 2016	65.23	69.50	64.88	66.85
5133	NYSE	USNA	Tue, Oct 25, 2016	72.85	72.95	71.23	71.30
5132	NYSE	USNA	Mon, Oct 24, 2016	73.10	73.88	72.80	72.83
5131	NYSE	USNA	Fri, Oct 21, 2016	73.18	73.48	72.78	73.00
5130	NYSE	USNA	Thu, Oct 20, 2016	73.15	74.00	73.15	73.45
5129	NYSE	USNA	Wed, Oct 19, 2016	73.95	74.08	73.28	73.45
5128	NYSE	USNA	Tue, Oct 18, 2016	74.48	74.48	73.48	73.88
5127	NYSE	USNA	Mon, Oct 17, 2016	73.33	74.73	73.33	73.60
5126	NYSE	USNA	Fri, Oct 14, 2016	72.80	73.60	72.35	73.58
5125	NYSE	USNA	Thu, Oct 13, 2016	73.53	73.53	72.25	72.35
5124	NYSE	USNA	Wed, Oct 12, 2016	73.53	74.35	72.83	73.85
5123	NYSE	USNA	Tue, Oct 11, 2016	74.10	75.00	72.61	73.20
5122	NYSE	USNA	Mon, Oct 10, 2016	73.13	74.63	72.92	74.13
5121	NYSE	USNA	Fri, Oct 7, 2016	71.95	73.11	71.50	73.10
5120	NYSE	USNA	Thu, Oct 6, 2016	71.56	72.25	70.58	71.94
5119	NYSE	USNA	Wed, Oct 5, 2016	71.55	72.20	71.01	71.86
5118	NYSE	USNA	Tue, Oct 4, 2016	70.02	71.72	70.02	71.55
5117	NYSE	USNA	Mon, Oct 3, 2016	69.17	70.75	68.84	70.54
5116	NYSE	USNA	Fri, Sep 30, 2016	68.05	69.96	68.05	69.18
5115	NYSE	USNA	Thu, Sep 29, 2016	68.35	69.10	67.76	68.11
5114	NYSE	USNA	Wed, Sep 28, 2016	68.14	68.75	67.96	68.62
5113	NYSE	USNA	Tue, Sep 27, 2016	67.94	69.92	67.58	67.94
5112	NYSE	USNA	Mon, Sep 26, 2016	67.78	68.82	67.40	67.57
5111	NYSE	USNA	Fri, Sep 23, 2016	68.22	69.01	68.22	68.32
5110	NYSE	USNA	Thu, Sep 22, 2016	68.00	69.27	68.00	68.39
5109	NYSE	USNA	Wed, Sep 21, 2016	67.53	68.36	67.05	68.16
5108	NYSE	USNA	Tue, Sep 20, 2016	67.78	67.95	66.97	67.07
5107	NYSE	USNA	Mon, Sep 19, 2016	68.21	68.96	67.72	67.75
5106	NYSE	USNA	Fri, Sep 16, 2016	68.25	68.27	67.69	68.10
5105	NYSE	USNA	Thu, Sep 15, 2016	67.53	68.48	67.08	68.23
5104	NYSE	USNA	Wed, Sep 14, 2016	67.37	67.82	67.02	67.34
5103	NYSE	USNA	Tue, Sep 13, 2016	68.00	68.36	66.84	67.36
5102	NYSE	USNA	Mon, Sep 12, 2016	68.43	69.48	68.31	68.77
5101	NYSE	USNA	Fri, Sep 9, 2016	69.17	69.54	68.60	68.62
5100	NYSE	USNA	Thu, Sep 8, 2016	69.55	70.00	69.19	69.89
5099	NYSE	USNA	Wed, Sep 7, 2016	69.00	69.88	69.00	69.60
5098	NYSE	USNA	Tue, Sep 6, 2016	69.10	69.75	69.01	69.35
5097	NYSE	USNA	Fri, Sep 2, 2016	68.35	69.22	67.79	69.08
5096	NYSE	USNA	Thu, Sep 1, 2016	68.10	68.56	67.31	68.18
5095	NYSE	USNA	Wed, Aug 31, 2016	69.16	69.29	67.84	68.37
5094	NYSE	USNA	Tue, Aug 30, 2016	68.37	69.63	68.19	69.28
5093	NYSE	USNA	Mon, Aug 29, 2016	67.67	69.05	67.67	68.28
5092	NYSE	USNA	Fri, Aug 26, 2016	68.61	68.74	67.69	68.23
5091	NYSE	USNA	Thu, Aug 25, 2016	70.13	70.25	68.53	68.77
5090	NYSE	USNA	Wed, Aug 24, 2016	69.84	70.71	69.52	69.96
5089	NYSE	USNA	Tue, Aug 23, 2016	68.25	69.60	68.25	69.51
5088	NYSE	USNA	Mon, Aug 22, 2016	66.64	68.00	66.42	67.70
5087	NYSE	USNA	Fri, Aug 19, 2016	66.50	67.10	66.25	66.77
5086	NYSE	USNA	Thu, Aug 18, 2016	65.50	66.30	65.40	66.14
5085	NYSE	USNA	Wed, Aug 17, 2016	65.46	65.74	65.10	65.50
5084	NYSE	USNA	Tue, Aug 16, 2016	65.75	65.75	65.17	65.48
5083	NYSE	USNA	Mon, Aug 15, 2016	66.00	66.44	65.25	65.88
5082	NYSE	USNA	Fri, Aug 12, 2016	67.69	67.69	65.69	66.12
5081	NYSE	USNA	Thu, Aug 11, 2016	67.00	68.09	66.66	67.51
5080	NYSE	USNA	Wed, Aug 10, 2016	69.13	69.13	66.71	67.00
5079	NYSE	USNA	Tue, Aug 9, 2016	68.87	69.27	68.01	68.73
5078	NYSE	USNA	Mon, Aug 8, 2016	68.89	69.23	68.00	69.13
5077	NYSE	USNA	Fri, Aug 5, 2016	69.16	69.45	68.66	68.91
5076	NYSE	USNA	Thu, Aug 4, 2016	68.37	69.27	68.37	68.90
5075	NYSE	USNA	Wed, Aug 3, 2016	68.00	68.83	67.81	68.39
5074	NYSE	USNA	Tue, Aug 2, 2016	68.75	69.33	68.18	68.44
5073	NYSE	USNA	Mon, Aug 1, 2016	68.69	69.78	68.32	68.58
5072	NYSE	USNA	Fri, Jul 29, 2016	68.66	69.29	68.34	68.66
5071	NYSE	USNA	Thu, Jul 28, 2016	69.69	69.70	67.31	68.57
5070	NYSE	USNA	Wed, Jul 27, 2016	64.50	71.48	63.71	70.83
5069	NYSE	USNA	Tue, Jul 26, 2016	63.64	63.89	62.21	62.40
5068	NYSE	USNA	Mon, Jul 25, 2016	63.28	64.02	62.70	63.45
5067	NYSE	USNA	Fri, Jul 22, 2016	62.16	63.31	62.05	63.30
5066	NYSE	USNA	Thu, Jul 21, 2016	62.47	63.14	61.77	62.47
5065	NYSE	USNA	Wed, Jul 20, 2016	62.00	62.97	61.57	62.27
5064	NYSE	USNA	Tue, Jul 19, 2016	61.83	62.56	61.75	62.00
5063	NYSE	USNA	Mon, Jul 18, 2016	62.57	62.64	61.43	62.26
5062	NYSE	USNA	Fri, Jul 15, 2016	61.89	64.72	61.89	62.48
5061	NYSE	USNA	Thu, Jul 14, 2016	59.75	61.60	59.56	61.13
5060	NYSE	USNA	Wed, Jul 13, 2016	59.40	60.11	59.06	59.27
5059	NYSE	USNA	Tue, Jul 12, 2016	57.41	60.32	56.98	59.28
5058	NYSE	USNA	Mon, Jul 11, 2016	56.61	57.40	55.67	56.83
5057	NYSE	USNA	Fri, Jul 8, 2016	56.20	57.50	55.76	56.60
5056	NYSE	USNA	Thu, Jul 7, 2016	56.38	56.45	55.37	55.59
5055	NYSE	USNA	Wed, Jul 6, 2016	54.83	56.49	54.27	55.98
5054	NYSE	USNA	Tue, Jul 5, 2016	55.90	55.90	54.62	55.26
5053	NYSE	USNA	Fri, Jul 1, 2016	55.76	56.59	55.50	55.98
5052	NYSE	USNA	Thu, Jun 30, 2016	54.50	55.99	54.22	55.72
5051	NYSE	USNA	Wed, Jun 29, 2016	55.06	55.30	54.21	54.35
5050	NYSE	USNA	Tue, Jun 28, 2016	54.17	55.31	54.03	54.27
5049	NYSE	USNA	Mon, Jun 27, 2016	55.33	55.53	54.04	54.29
5048	NYSE	USNA	Fri, Jun 24, 2016	56.00	57.79	55.28	55.54
5047	NYSE	USNA	Thu, Jun 23, 2016	57.47	58.41	56.88	58.41
5046	NYSE	USNA	Wed, Jun 22, 2016	57.83	58.55	56.60	56.68
5045	NYSE	USNA	Tue, Jun 21, 2016	57.49	58.45	57.31	57.51
5044	NYSE	USNA	Mon, Jun 20, 2016	57.00	58.52	56.91	57.82
5043	NYSE	USNA	Fri, Jun 17, 2016	58.47	58.47	56.09	56.22
5042	NYSE	USNA	Thu, Jun 16, 2016	57.53	58.94	57.07	58.27
5041	NYSE	USNA	Wed, Jun 15, 2016	59.03	59.49	57.40	57.81
5040	NYSE	USNA	Tue, Jun 14, 2016	59.06	60.35	58.50	59.01
5039	NYSE	USNA	Mon, Jun 13, 2016	60.00	60.12	59.10	59.19
5038	NYSE	USNA	Fri, Jun 10, 2016	60.78	60.96	60.00	60.37
5037	NYSE	USNA	Thu, Jun 9, 2016	60.75	61.97	60.75	61.49
5036	NYSE	USNA	Wed, Jun 8, 2016	62.49	62.49	60.74	61.24
5035	NYSE	USNA	Tue, Jun 7, 2016	62.50	63.18	62.20	62.65
5034	NYSE	USNA	Mon, Jun 6, 2016	62.21	62.88	61.90	62.31
5033	NYSE	USNA	Fri, Jun 3, 2016	62.45	62.95	61.81	62.21
5032	NYSE	USNA	Thu, Jun 2, 2016	60.68	62.88	60.68	62.80
5031	NYSE	USNA	Wed, Jun 1, 2016	60.00	61.72	59.83	61.08
5030	NYSE	USNA	Tue, May 31, 2016	60.68	61.46	59.87	60.33
5029	NYSE	USNA	Fri, May 27, 2016	60.85	61.60	60.60	60.63
5028	NYSE	USNA	Thu, May 26, 2016	61.18	61.35	60.55	60.55
5027	NYSE	USNA	Wed, May 25, 2016	62.91	63.26	61.24	61.35
5026	NYSE	USNA	Tue, May 24, 2016	60.70	63.49	60.70	62.95
5025	NYSE	USNA	Mon, May 23, 2016	60.27	61.70	59.80	60.86
5024	NYSE	USNA	Fri, May 20, 2016	60.18	61.18	59.92	60.50
5023	NYSE	USNA	Thu, May 19, 2016	60.42	61.19	59.30	59.93
5022	NYSE	USNA	Wed, May 18, 2016	59.97	61.39	59.75	60.63
5021	NYSE	USNA	Tue, May 17, 2016	61.12	61.99	59.93	60.00
5020	NYSE	USNA	Mon, May 16, 2016	60.47	62.37	60.18	61.05
5019	NYSE	USNA	Fri, May 13, 2016	62.06	62.47	60.42	60.47
5018	NYSE	USNA	Thu, May 12, 2016	61.84	62.50	60.88	62.26
5017	NYSE	USNA	Wed, May 11, 2016	62.53	62.53	60.72	61.28
5016	NYSE	USNA	Tue, May 10, 2016	62.26	62.68	61.58	62.68
5015	NYSE	USNA	Mon, May 9, 2016	62.15	63.40	61.81	62.23
5014	NYSE	USNA	Fri, May 6, 2016	61.79	63.24	61.35	62.29
5013	NYSE	USNA	Thu, May 5, 2016	62.67	62.84	61.76	61.88
5012	NYSE	USNA	Wed, May 4, 2016	57.58	64.00	57.50	62.73
5011	NYSE	USNA	Tue, May 3, 2016	58.76	60.40	57.65	58.11
5010	NYSE	USNA	Mon, May 2, 2016	59.11	60.22	58.72	59.09
5009	NYSE	USNA	Fri, Apr 29, 2016	60.13	61.09	58.27	59.22
5008	NYSE	USNA	Thu, Apr 28, 2016	61.44	61.91	60.07	60.37
5007	NYSE	USNA	Wed, Apr 27, 2016	61.85	62.50	61.22	61.73
5006	NYSE	USNA	Tue, Apr 26, 2016	61.37	62.27	60.30	62.13
5005	NYSE	USNA	Mon, Apr 25, 2016	61.10	61.89	60.80	61.49
5004	NYSE	USNA	Fri, Apr 22, 2016	60.94	62.20	60.51	61.29
5003	NYSE	USNA	Thu, Apr 21, 2016	63.56	64.50	60.51	61.31
5002	NYSE	USNA	Wed, Apr 20, 2016	63.46	64.88	62.93	63.96
5001	NYSE	USNA	Tue, Apr 19, 2016	62.30	63.51	61.95	63.46
5000	NYSE	USNA	Mon, Apr 18, 2016	60.90	62.97	60.90	62.68
4999	NYSE	USNA	Fri, Apr 15, 2016	61.31	61.78	60.96	61.40
4998	NYSE	USNA	Thu, Apr 14, 2016	61.32	62.31	60.93	61.40
4997	NYSE	USNA	Wed, Apr 13, 2016	61.09	61.50	60.40	61.17
4996	NYSE	USNA	Tue, Apr 12, 2016	60.31	61.87	59.50	60.72
4995	NYSE	USNA	Mon, Apr 11, 2016	60.78	61.14	59.69	60.27
4994	NYSE	USNA	Fri, Apr 8, 2016	61.10	61.48	60.24	60.75
4993	NYSE	USNA	Thu, Apr 7, 2016	61.29	61.64	60.02	61.07
4992	NYSE	USNA	Wed, Apr 6, 2016	60.67	62.00	60.62	61.54
4991	NYSE	USNA	Tue, Apr 5, 2016	60.95	60.95	60.95	60.43
4990	NYSE	USNA	Mon, Apr 4, 2016	61.29	61.50	60.36	60.95
4989	NYSE	USNA	Fri, Apr 1, 2016	60.25	60.97	59.55	60.96
4988	NYSE	USNA	Thu, Mar 31, 2016	59.60	61.37	59.57	60.71
4987	NYSE	USNA	Wed, Mar 30, 2016	59.86	60.52	59.41	59.81
4986	NYSE	USNA	Tue, Mar 29, 2016	58.12	59.56	57.95	59.52
4985	NYSE	USNA	Mon, Mar 28, 2016	56.93	58.15	56.75	58.01
4984	NYSE	USNA	Thu, Mar 24, 2016	58.18	58.18	58.18	56.77
4983	NYSE	USNA	Wed, Mar 23, 2016	60.47	60.70	58.16	58.18
4982	NYSE	USNA	Tue, Mar 22, 2016	59.70	61.39	59.60	60.61
4981	NYSE	USNA	Mon, Mar 21, 2016	59.53	60.91	59.53	60.31
4980	NYSE	USNA	Fri, Mar 18, 2016	59.69	61.84	59.15	59.62
4979	NYSE	USNA	Thu, Mar 17, 2016	58.70	59.98	58.06	59.86
4978	NYSE	USNA	Wed, Mar 16, 2016	59.00	59.79	58.16	58.97
4977	NYSE	USNA	Tue, Mar 15, 2016	59.78	59.78	59.78	59.13
4976	NYSE	USNA	Mon, Mar 14, 2016	59.10	60.80	58.52	59.85
4975	NYSE	USNA	Fri, Mar 11, 2016	57.50	57.50	57.50	59.05
4974	NYSE	USNA	Thu, Mar 10, 2016	57.95	58.57	56.00	57.50
4973	NYSE	USNA	Wed, Mar 9, 2016	59.09	59.09	59.09	57.71
4972	NYSE	USNA	Tue, Mar 8, 2016	58.16	59.49	57.88	59.09
4971	NYSE	USNA	Mon, Mar 7, 2016	58.08	59.35	57.62	58.37
4970	NYSE	USNA	Fri, Mar 4, 2016	57.41	57.41	57.41	58.22
4969	NYSE	USNA	Thu, Mar 3, 2016	56.15	56.15	56.15	57.41
4968	NYSE	USNA	Wed, Mar 2, 2016	56.04	56.50	55.02	56.15
4967	NYSE	USNA	Tue, Mar 1, 2016	56.70	57.48	55.21	56.10
4966	NYSE	USNA	Mon, Feb 29, 2016	57.99	58.60	55.81	56.36
4965	NYSE	USNA	Fri, Feb 26, 2016	56.05	59.00	55.45	58.16
4964	NYSE	USNA	Thu, Feb 25, 2016	56.34	56.50	55.19	55.73
4963	NYSE	USNA	Wed, Feb 24, 2016	54.64	56.90	54.47	56.60
4962	NYSE	USNA	Tue, Feb 23, 2016	56.01	56.71	54.98	55.04
4961	NYSE	USNA	Mon, Feb 22, 2016	53.22	56.47	52.98	56.36
4960	NYSE	USNA	Fri, Feb 19, 2016	52.45	53.67	51.51	52.60
4959	NYSE	USNA	Thu, Feb 18, 2016	54.65	54.65	51.70	52.56
4958	NYSE	USNA	Wed, Feb 17, 2016	52.72	55.20	52.52	54.96
4957	NYSE	USNA	Tue, Feb 16, 2016	52.50	52.85	51.48	52.52
4956	NYSE	USNA	Fri, Feb 12, 2016	49.00	52.43	48.01	52.26
4955	NYSE	USNA	Thu, Feb 11, 2016	46.59	49.36	46.15	49.03
4954	NYSE	USNA	Wed, Feb 10, 2016	48.75	52.50	46.00	47.41
4953	NYSE	USNA	Tue, Feb 9, 2016	68.16	68.16	59.44	59.77
4952	NYSE	USNA	Mon, Feb 8, 2016	59.34	63.00	57.51	62.44
4951	NYSE	USNA	Fri, Feb 5, 2016	60.87	62.03	60.00	60.00
4950	NYSE	USNA	Thu, Feb 4, 2016	61.06	62.03	60.07	61.13
4949	NYSE	USNA	Wed, Feb 3, 2016	60.09	62.96	59.75	61.87
4948	NYSE	USNA	Tue, Feb 2, 2016	64.50	64.52	60.15	60.42
4947	NYSE	USNA	Mon, Feb 1, 2016	63.07	66.21	62.73	65.72
4946	NYSE	USNA	Fri, Jan 29, 2016	62.58	63.84	62.16	63.45
4945	NYSE	USNA	Thu, Jan 28, 2016	60.73	63.01	60.26	62.61
4944	NYSE	USNA	Wed, Jan 27, 2016	61.79	62.71	60.27	60.43
4943	NYSE	USNA	Tue, Jan 26, 2016	62.50	63.25	62.14	62.53
4942	NYSE	USNA	Mon, Jan 25, 2016	62.33	62.88	61.49	62.77
4941	NYSE	USNA	Fri, Jan 22, 2016	61.46	62.76	61.00	62.68
4940	NYSE	USNA	Thu, Jan 21, 2016	60.46	61.00	59.34	60.58
4939	NYSE	USNA	Wed, Jan 20, 2016	58.89	60.90	57.51	60.24
4938	NYSE	USNA	Tue, Jan 19, 2016	60.09	61.43	58.40	59.40
4937	NYSE	USNA	Fri, Jan 15, 2016	60.87	62.25	58.50	59.19
4936	NYSE	USNA	Thu, Jan 14, 2016	60.53	63.11	59.73	62.68
4935	NYSE	USNA	Wed, Jan 13, 2016	62.02	62.13	59.65	60.48
4934	NYSE	USNA	Tue, Jan 12, 2016	59.94	62.60	59.70	62.14
4933	NYSE	USNA	Mon, Jan 11, 2016	59.84	60.18	58.00	59.30
4932	NYSE	USNA	Fri, Jan 8, 2016	61.82	62.53	59.18	59.50
4931	NYSE	USNA	Thu, Jan 7, 2016	62.55	62.73	61.10	61.65
4930	NYSE	USNA	Wed, Jan 6, 2016	62.45	64.78	62.17	63.09
4929	NYSE	USNA	Tue, Jan 5, 2016	63.70	63.85	61.89	62.90
4928	NYSE	USNA	Mon, Jan 4, 2016	63.27	64.97	61.01	63.61
4927	NYSE	USNA	Thu, Dec 31, 2015	64.60	65.05	63.24	63.88
4926	NYSE	USNA	Wed, Dec 30, 2015	66.82	66.82	64.61	64.65
4925	NYSE	USNA	Tue, Dec 29, 2015	65.03	67.37	64.67	66.80
4924	NYSE	USNA	Mon, Dec 28, 2015	66.80	66.80	64.33	64.54
4923	NYSE	USNA	Thu, Dec 24, 2015	67.99	67.99	66.07	66.95
4922	NYSE	USNA	Wed, Dec 23, 2015	67.63	69.50	67.63	68.26
4921	NYSE	USNA	Tue, Dec 22, 2015	66.21	67.50	65.83	67.45
4920	NYSE	USNA	Mon, Dec 21, 2015	65.20	66.30	64.60	66.03
4919	NYSE	USNA	Fri, Dec 18, 2015	65.25	65.82	63.72	64.62
4918	NYSE	USNA	Thu, Dec 17, 2015	65.06	66.19	64.74	65.63
4917	NYSE	USNA	Wed, Dec 16, 2015	65.33	65.95	64.24	65.23
4916	NYSE	USNA	Tue, Dec 15, 2015	64.40	66.05	63.65	64.79
4915	NYSE	USNA	Mon, Dec 14, 2015	63.94	64.23	62.95	64.09
4914	NYSE	USNA	Fri, Dec 11, 2015	64.16	64.77	62.56	63.94
4913	NYSE	USNA	Thu, Dec 10, 2015	66.16	66.21	64.81	65.14
4912	NYSE	USNA	Wed, Dec 9, 2015	66.67	69.00	65.43	66.16
4911	NYSE	USNA	Tue, Dec 8, 2015	66.56	66.81	65.41	66.53
4910	NYSE	USNA	Mon, Dec 7, 2015	67.70	67.92	66.46	66.66
4909	NYSE	USNA	Fri, Dec 4, 2015	66.63	68.09	66.46	67.53
4908	NYSE	USNA	Thu, Dec 3, 2015	68.83	69.50	66.20	66.49
4907	NYSE	USNA	Wed, Dec 2, 2015	68.33	70.11	68.01	68.35
4906	NYSE	USNA	Tue, Dec 1, 2015	67.14	69.56	67.14	68.66
4905	NYSE	USNA	Mon, Nov 30, 2015	68.59	69.38	66.84	66.97
4904	NYSE	USNA	Fri, Nov 27, 2015	68.04	70.29	68.04	68.34
4903	NYSE	USNA	Wed, Nov 25, 2015	66.14	69.16	66.07	67.83
4902	NYSE	USNA	Tue, Nov 24, 2015	62.98	67.03	62.98	65.98
4901	NYSE	USNA	Mon, Nov 23, 2015	64.40	64.97	63.03	63.20
4900	NYSE	USNA	Fri, Nov 20, 2015	63.43	65.36	63.34	64.59
4899	NYSE	USNA	Thu, Nov 19, 2015	63.42	65.18	62.26	63.32
4898	NYSE	USNA	Wed, Nov 18, 2015	62.04	63.41	61.07	63.36
4897	NYSE	USNA	Tue, Nov 17, 2015	62.24	63.46	60.59	61.47
4896	NYSE	USNA	Mon, Nov 16, 2015	64.86	65.49	61.36	61.82
4895	NYSE	USNA	Fri, Nov 13, 2015	65.95	66.24	64.11	65.04
4894	NYSE	USNA	Thu, Nov 12, 2015	65.26	67.00	64.75	66.23
4893	NYSE	USNA	Wed, Nov 11, 2015	67.35	68.39	65.22	65.43
4892	NYSE	USNA	Tue, Nov 10, 2015	64.57	68.07	64.57	67.20
4891	NYSE	USNA	Mon, Nov 9, 2015	66.14	67.59	64.64	64.65
4890	NYSE	USNA	Fri, Nov 6, 2015	64.95	66.94	63.37	66.36
4889	NYSE	USNA	Thu, Nov 5, 2015	57.61	66.85	57.52	65.41
4888	NYSE	USNA	Wed, Nov 4, 2015	66.50	70.00	51.68	57.64
4887	NYSE	USNA	Tue, Nov 3, 2015	65.02	65.94	64.66	65.26
4886	NYSE	USNA	Mon, Nov 2, 2015	64.89	66.40	64.25	65.17
4885	NYSE	USNA	Fri, Oct 30, 2015	64.40	65.12	64.05	64.30
4884	NYSE	USNA	Thu, Oct 29, 2015	64.70	65.42	63.71	64.48
4883	NYSE	USNA	Wed, Oct 28, 2015	63.19	65.20	61.77	64.71
4882	NYSE	USNA	Tue, Oct 27, 2015	62.41	63.55	62.12	62.66
4881	NYSE	USNA	Mon, Oct 26, 2015	62.92	63.22	61.90	62.64
4880	NYSE	USNA	Fri, Oct 23, 2015	61.71	63.63	61.56	63.05
4879	NYSE	USNA	Thu, Oct 22, 2015	61.77	61.85	59.69	60.95
4878	NYSE	USNA	Wed, Oct 21, 2015	61.63	62.21	60.50	61.27
4877	NYSE	USNA	Tue, Oct 20, 2015	62.46	62.93	60.65	61.45
4876	NYSE	USNA	Mon, Oct 19, 2015	62.83	63.61	61.67	62.57
4875	NYSE	USNA	Fri, Oct 16, 2015	63.51	65.52	61.77	62.78
4874	NYSE	USNA	Thu, Oct 15, 2015	61.91	61.95	59.67	61.83
4873	NYSE	USNA	Wed, Oct 14, 2015	62.63	63.46	61.20	61.50
4872	NYSE	USNA	Tue, Oct 13, 2015	65.37	65.99	62.56	62.63
4871	NYSE	USNA	Mon, Oct 12, 2015	64.48	66.80	64.48	65.52
4870	NYSE	USNA	Fri, Oct 9, 2015	63.50	65.21	63.20	64.02
4869	NYSE	USNA	Thu, Oct 8, 2015	61.58	63.61	60.81	63.45
4868	NYSE	USNA	Wed, Oct 7, 2015	66.75	66.75	60.00	61.90
4867	NYSE	USNA	Tue, Oct 6, 2015	69.36	69.43	66.39	66.98
4866	NYSE	USNA	Mon, Oct 5, 2015	68.42	69.57	67.46	69.48
4865	NYSE	USNA	Fri, Oct 2, 2015	66.60	67.91	65.50	67.69
4864	NYSE	USNA	Thu, Oct 1, 2015	67.02	67.38	65.10	67.00
4863	NYSE	USNA	Wed, Sep 30, 2015	69.28	69.62	66.36	67.02
4862	NYSE	USNA	Tue, Sep 29, 2015	66.65	69.59	66.43	68.46
4861	NYSE	USNA	Mon, Sep 28, 2015	67.77	67.82	65.25	66.49
4860	NYSE	USNA	Fri, Sep 25, 2015	70.84	70.84	67.50	67.94
4859	NYSE	USNA	Thu, Sep 24, 2015	70.45	70.61	69.00	70.25
4858	NYSE	USNA	Wed, Sep 23, 2015	71.51	72.23	70.25	71.00
4857	NYSE	USNA	Tue, Sep 22, 2015	70.44	71.64	68.86	71.38
4856	NYSE	USNA	Mon, Sep 21, 2015	71.33	73.42	70.93	71.11
4855	NYSE	USNA	Fri, Sep 18, 2015	72.29	73.05	70.32	70.83
4854	NYSE	USNA	Thu, Sep 17, 2015	71.29	74.08	71.29	73.06
4853	NYSE	USNA	Wed, Sep 16, 2015	70.02	71.47	69.29	71.26
4852	NYSE	USNA	Tue, Sep 15, 2015	68.11	69.71	68.07	69.32
4851	NYSE	USNA	Mon, Sep 14, 2015	70.28	70.88	67.70	68.09
4850	NYSE	USNA	Fri, Sep 11, 2015	69.15	70.41	68.37	70.20
4849	NYSE	USNA	Thu, Sep 10, 2015	68.30	70.00	68.01	69.57
4848	NYSE	USNA	Wed, Sep 9, 2015	68.76	70.10	68.04	68.51
4847	NYSE	USNA	Tue, Sep 8, 2015	69.33	69.49	67.22	68.79
4846	NYSE	USNA	Fri, Sep 4, 2015	68.14	70.74	67.53	68.97
4845	NYSE	USNA	Thu, Sep 3, 2015	69.16	70.35	67.72	69.18
4844	NYSE	USNA	Wed, Sep 2, 2015	71.88	71.97	68.00	68.70
4843	NYSE	USNA	Tue, Sep 1, 2015	71.34	72.75	70.27	70.75
4842	NYSE	USNA	Mon, Aug 31, 2015	72.57	74.28	71.97	73.25
4841	NYSE	USNA	Fri, Aug 28, 2015	73.96	74.42	71.96	72.75
4840	NYSE	USNA	Thu, Aug 27, 2015	74.63	75.57	72.71	74.46
4839	NYSE	USNA	Wed, Aug 26, 2015	73.41	75.59	71.80	74.13
4838	NYSE	USNA	Tue, Aug 25, 2015	72.43	75.26	71.94	72.58
4837	NYSE	USNA	Mon, Aug 24, 2015	71.49	74.63	69.60	70.60
4836	NYSE	USNA	Fri, Aug 21, 2015	78.46	78.46	75.53	76.57
4835	NYSE	USNA	Thu, Aug 20, 2015	79.00	80.31	78.47	78.68
4834	NYSE	USNA	Wed, Aug 19, 2015	79.76	80.64	79.00	79.31
4833	NYSE	USNA	Tue, Aug 18, 2015	80.22	81.80	79.54	79.91
4832	NYSE	USNA	Mon, Aug 17, 2015	80.00	81.49	79.00	80.12
4831	NYSE	USNA	Fri, Aug 14, 2015	80.48	80.88	79.05	80.78
4830	NYSE	USNA	Thu, Aug 13, 2015	80.45	81.63	79.49	80.90
4829	NYSE	USNA	Wed, Aug 12, 2015	80.09	80.84	78.59	80.29
4828	NYSE	USNA	Tue, Aug 11, 2015	81.17	82.42	79.92	80.94
4827	NYSE	USNA	Mon, Aug 10, 2015	80.23	82.64	79.29	81.98
4826	NYSE	USNA	Fri, Aug 7, 2015	77.92	80.47	76.74	79.99
4825	NYSE	USNA	Thu, Aug 6, 2015	86.29	86.93	78.00	78.42
4824	NYSE	USNA	Wed, Aug 5, 2015	78.08	88.44	75.38	88.06
4823	NYSE	USNA	Tue, Aug 4, 2015	63.49	65.95	63.49	64.71
4822	NYSE	USNA	Mon, Aug 3, 2015	62.83	63.99	62.56	63.28
4821	NYSE	USNA	Fri, Jul 31, 2015	62.60	63.40	61.93	62.33
4820	NYSE	USNA	Thu, Jul 30, 2015	62.40	62.81	61.93	62.55
4819	NYSE	USNA	Wed, Jul 29, 2015	63.00	63.42	61.27	62.58
4818	NYSE	USNA	Tue, Jul 28, 2015	62.55	63.42	61.28	62.87
4817	NYSE	USNA	Mon, Jul 27, 2015	62.91	62.91	61.72	62.05
4816	NYSE	USNA	Fri, Jul 24, 2015	62.70	64.12	61.83	62.78
4815	NYSE	USNA	Thu, Jul 23, 2015	64.22	64.27	62.36	62.64
4814	NYSE	USNA	Wed, Jul 22, 2015	62.93	64.10	62.61	63.90
4813	NYSE	USNA	Tue, Jul 21, 2015	64.05	64.52	61.79	63.04
4812	NYSE	USNA	Mon, Jul 20, 2015	66.26	67.03	64.00	64.07
4811	NYSE	USNA	Fri, Jul 17, 2015	67.90	68.29	66.10	66.26
4810	NYSE	USNA	Thu, Jul 16, 2015	66.81	68.07	66.10	67.92
4809	NYSE	USNA	Wed, Jul 15, 2015	68.52	68.53	66.46	66.67
4808	NYSE	USNA	Tue, Jul 14, 2015	68.89	69.02	67.27	68.31
4807	NYSE	USNA	Mon, Jul 13, 2015	68.44	70.48	67.63	68.69
4806	NYSE	USNA	Fri, Jul 10, 2015	66.66	68.02	65.68	67.58
4805	NYSE	USNA	Thu, Jul 9, 2015	69.32	69.79	66.08	66.34
4804	NYSE	USNA	Wed, Jul 8, 2015	70.55	70.89	67.75	68.12
4803	NYSE	USNA	Tue, Jul 7, 2015	70.61	71.41	69.29	71.24
4802	NYSE	USNA	Mon, Jul 6, 2015	70.16	71.39	69.62	70.72
4801	NYSE	USNA	Thu, Jul 2, 2015	71.87	72.53	70.65	70.87
4800	NYSE	USNA	Wed, Jul 1, 2015	68.51	72.08	68.30	71.89
4799	NYSE	USNA	Tue, Jun 30, 2015	69.99	70.98	68.16	68.33
4798	NYSE	USNA	Mon, Jun 29, 2015	68.64	70.50	68.64	69.54
4797	NYSE	USNA	Fri, Jun 26, 2015	69.50	69.94	68.55	68.99
4796	NYSE	USNA	Thu, Jun 25, 2015	68.65	70.52	68.42	68.92
4795	NYSE	USNA	Wed, Jun 24, 2015	68.92	68.92	68.20	68.66
4794	NYSE	USNA	Tue, Jun 23, 2015	68.75	68.92	68.33	68.89
4793	NYSE	USNA	Mon, Jun 22, 2015	68.45	69.14	68.08	68.65
4792	NYSE	USNA	Fri, Jun 19, 2015	68.30	68.72	67.40	68.14
4791	NYSE	USNA	Thu, Jun 18, 2015	68.74	69.50	67.92	68.02
4790	NYSE	USNA	Wed, Jun 17, 2015	69.19	70.00	67.10	68.29
4789	NYSE	USNA	Tue, Jun 16, 2015	66.80	69.33	66.80	69.27
4788	NYSE	USNA	Mon, Jun 15, 2015	66.46	67.94	66.45	66.65
4787	NYSE	USNA	Fri, Jun 12, 2015	68.07	68.20	66.39	67.36
4786	NYSE	USNA	Thu, Jun 11, 2015	67.39	68.58	67.31	68.11
4785	NYSE	USNA	Wed, Jun 10, 2015	66.50	67.95	65.60	67.47
4784	NYSE	USNA	Tue, Jun 9, 2015	66.07	66.53	65.02	66.43
4783	NYSE	USNA	Mon, Jun 8, 2015	66.58	66.87	65.52	66.04
4782	NYSE	USNA	Fri, Jun 5, 2015	66.19	66.86	65.34	66.58
4781	NYSE	USNA	Thu, Jun 4, 2015	66.10	66.62	65.52	66.07
4780	NYSE	USNA	Wed, Jun 3, 2015	65.92	66.72	65.42	66.33
4779	NYSE	USNA	Tue, Jun 2, 2015	64.52	66.90	64.30	65.79
4778	NYSE	USNA	Mon, Jun 1, 2015	64.05	66.41	62.89	64.76
4777	NYSE	USNA	Fri, May 29, 2015	64.04	64.43	62.77	64.05
4776	NYSE	USNA	Thu, May 28, 2015	64.54	64.54	63.29	64.35
4775	NYSE	USNA	Wed, May 27, 2015	64.15	64.99	64.02	64.42
4774	NYSE	USNA	Tue, May 26, 2015	63.88	64.13	62.52	64.01
4773	NYSE	USNA	Fri, May 22, 2015	65.13	65.55	63.72	64.30
4772	NYSE	USNA	Thu, May 21, 2015	65.80	67.50	64.56	65.15
4771	NYSE	USNA	Wed, May 20, 2015	63.92	67.90	63.64	65.80
4770	NYSE	USNA	Tue, May 19, 2015	64.00	64.86	63.39	63.61
4769	NYSE	USNA	Mon, May 18, 2015	62.03	64.10	62.03	64.09
4768	NYSE	USNA	Fri, May 15, 2015	62.96	64.15	62.32	62.39
4767	NYSE	USNA	Thu, May 14, 2015	61.34	63.36	61.01	62.83
4766	NYSE	USNA	Wed, May 13, 2015	60.55	61.60	59.01	61.36
4765	NYSE	USNA	Tue, May 12, 2015	59.36	61.06	58.00	60.98
4764	NYSE	USNA	Mon, May 11, 2015	61.87	62.03	59.59	59.74
4763	NYSE	USNA	Fri, May 8, 2015	61.98	62.60	61.75	62.00
4762	NYSE	USNA	Thu, May 7, 2015	69.50	69.50	61.04	61.57
4761	NYSE	USNA	Wed, May 6, 2015	60.50	70.50	60.50	70.26
4760	NYSE	USNA	Tue, May 5, 2015	59.06	59.74	58.30	58.54
4759	NYSE	USNA	Mon, May 4, 2015	59.90	60.98	58.83	58.95
4758	NYSE	USNA	Fri, May 1, 2015	57.10	60.12	57.10	60.12
4757	NYSE	USNA	Thu, Apr 30, 2015	59.15	59.15	56.64	56.87
4756	NYSE	USNA	Wed, Apr 29, 2015	61.53	61.96	58.93	59.32
4755	NYSE	USNA	Tue, Apr 28, 2015	61.71	63.19	61.39	62.31
4754	NYSE	USNA	Mon, Apr 27, 2015	64.11	65.25	61.51	61.95
4753	NYSE	USNA	Fri, Apr 24, 2015	63.83	64.85	63.04	64.15
4752	NYSE	USNA	Thu, Apr 23, 2015	61.72	64.40	61.47	64.06
4751	NYSE	USNA	Wed, Apr 22, 2015	60.41	61.73	59.51	61.68
4750	NYSE	USNA	Tue, Apr 21, 2015	60.02	61.32	59.50	60.27
4749	NYSE	USNA	Mon, Apr 20, 2015	59.10	61.27	58.93	59.99
4748	NYSE	USNA	Fri, Apr 17, 2015	59.99	60.31	58.74	58.99
4747	NYSE	USNA	Thu, Apr 16, 2015	60.57	61.71	60.30	60.35
4746	NYSE	USNA	Wed, Apr 15, 2015	60.50	61.70	60.09	60.75
4745	NYSE	USNA	Tue, Apr 14, 2015	58.94	60.56	58.42	60.07
4744	NYSE	USNA	Mon, Apr 13, 2015	59.19	59.46	58.82	59.10
4743	NYSE	USNA	Fri, Apr 10, 2015	58.27	59.51	58.27	59.16
4742	NYSE	USNA	Thu, Apr 9, 2015	57.11	58.38	56.70	58.02
4741	NYSE	USNA	Wed, Apr 8, 2015	56.98	57.40	56.42	57.10
4740	NYSE	USNA	Tue, Apr 7, 2015	57.50	57.50	56.64	56.90
4739	NYSE	USNA	Mon, Apr 6, 2015	57.02	57.50	56.58	57.49
4738	NYSE	USNA	Thu, Apr 2, 2015	56.72	57.13	56.19	57.10
4737	NYSE	USNA	Wed, Apr 1, 2015	55.38	57.44	54.48	56.60
4736	NYSE	USNA	Tue, Mar 31, 2015	56.16	57.50	55.42	55.56
4735	NYSE	USNA	Mon, Mar 30, 2015	55.81	56.80	55.34	56.23
4734	NYSE	USNA	Fri, Mar 27, 2015	53.57	56.32	53.57	55.69
4733	NYSE	USNA	Thu, Mar 26, 2015	53.47	54.83	52.89	53.68
4732	NYSE	USNA	Wed, Mar 25, 2015	54.59	56.02	53.55	53.68
4731	NYSE	USNA	Tue, Mar 24, 2015	56.20	56.75	54.33	54.53
4730	NYSE	USNA	Mon, Mar 23, 2015	54.19	57.08	53.97	56.50
4729	NYSE	USNA	Fri, Mar 20, 2015	51.60	54.76	51.60	54.27
4728	NYSE	USNA	Thu, Mar 19, 2015	50.87	51.75	50.75	51.51
4727	NYSE	USNA	Wed, Mar 18, 2015	49.92	51.48	49.75	51.07
4726	NYSE	USNA	Tue, Mar 17, 2015	50.19	50.19	49.43	49.82
4725	NYSE	USNA	Mon, Mar 16, 2015	50.29	50.76	50.03	50.29
4724	NYSE	USNA	Fri, Mar 13, 2015	50.01	50.37	49.46	50.00
4723	NYSE	USNA	Thu, Mar 12, 2015	49.61	50.00	49.48	50.00
4722	NYSE	USNA	Wed, Mar 11, 2015	49.10	49.62	48.02	49.34
4721	NYSE	USNA	Tue, Mar 10, 2015	49.98	49.98	48.51	48.97
4720	NYSE	USNA	Mon, Mar 9, 2015	49.44	50.48	49.16	50.18
4719	NYSE	USNA	Fri, Mar 6, 2015	49.65	50.39	49.36	49.40
4718	NYSE	USNA	Thu, Mar 5, 2015	49.86	50.45	49.20	49.79
4717	NYSE	USNA	Wed, Mar 4, 2015	50.38	50.39	49.64	50.00
4716	NYSE	USNA	Tue, Mar 3, 2015	50.65	50.71	49.07	50.48
4715	NYSE	USNA	Mon, Mar 2, 2015	50.21	50.52	49.80	50.50
4714	NYSE	USNA	Fri, Feb 27, 2015	52.16	52.83	49.71	50.01
4713	NYSE	USNA	Thu, Feb 26, 2015	52.02	52.56	51.63	52.49
4712	NYSE	USNA	Wed, Feb 25, 2015	51.49	52.03	51.01	51.74
4711	NYSE	USNA	Tue, Feb 24, 2015	52.11	52.50	50.99	51.29
4710	NYSE	USNA	Mon, Feb 23, 2015	50.88	52.20	50.86	52.02
4709	NYSE	USNA	Fri, Feb 20, 2015	50.93	51.24	50.43	51.20
4708	NYSE	USNA	Thu, Feb 19, 2015	50.62	50.84	50.16	50.82
4707	NYSE	USNA	Wed, Feb 18, 2015	50.51	50.59	49.76	50.54
4706	NYSE	USNA	Tue, Feb 17, 2015	50.44	51.12	49.78	50.14
4705	NYSE	USNA	Fri, Feb 13, 2015	50.50	50.87	50.05	50.69
4704	NYSE	USNA	Thu, Feb 12, 2015	49.71	50.48	49.27	50.42
4703	NYSE	USNA	Wed, Feb 11, 2015	52.06	52.06	48.90	49.60
4702	NYSE	USNA	Tue, Feb 10, 2015	53.25	54.87	53.00	54.23
4701	NYSE	USNA	Mon, Feb 9, 2015	51.80	53.49	51.20	53.09
4700	NYSE	USNA	Fri, Feb 6, 2015	51.34	52.00	50.90	51.80
4699	NYSE	USNA	Thu, Feb 5, 2015	50.65	51.39	50.37	51.10
4698	NYSE	USNA	Wed, Feb 4, 2015	50.51	51.50	50.29	50.82
4697	NYSE	USNA	Tue, Feb 3, 2015	50.29	50.71	49.26	50.55
4696	NYSE	USNA	Mon, Feb 2, 2015	49.41	50.34	48.11	50.20
4695	NYSE	USNA	Fri, Jan 30, 2015	50.58	50.60	48.92	49.02
4694	NYSE	USNA	Thu, Jan 29, 2015	49.59	50.84	49.45	50.60
4693	NYSE	USNA	Wed, Jan 28, 2015	51.25	51.47	49.17	49.39
4692	NYSE	USNA	Tue, Jan 27, 2015	50.70	51.54	50.38	51.15
4691	NYSE	USNA	Mon, Jan 26, 2015	49.61	51.14	49.00	50.93
4690	NYSE	USNA	Fri, Jan 23, 2015	50.65	51.15	49.11	49.42
4689	NYSE	USNA	Thu, Jan 22, 2015	50.75	50.87	50.04	50.59
4688	NYSE	USNA	Wed, Jan 21, 2015	50.84	51.62	50.52	50.64
4687	NYSE	USNA	Tue, Jan 20, 2015	51.56	51.99	50.27	50.95
4686	NYSE	USNA	Fri, Jan 16, 2015	50.39	51.99	50.39	51.46
4685	NYSE	USNA	Thu, Jan 15, 2015	51.62	52.08	50.57	50.64
4684	NYSE	USNA	Wed, Jan 14, 2015	50.69	51.71	50.17	51.42
4683	NYSE	USNA	Tue, Jan 13, 2015	51.66	52.97	50.61	51.16
4682	NYSE	USNA	Mon, Jan 12, 2015	50.52	51.59	50.34	51.28
4681	NYSE	USNA	Fri, Jan 9, 2015	51.51	51.51	49.72	50.37
4680	NYSE	USNA	Thu, Jan 8, 2015	50.13	51.70	50.06	51.49
4679	NYSE	USNA	Wed, Jan 7, 2015	50.48	50.58	48.50	49.95
4678	NYSE	USNA	Tue, Jan 6, 2015	50.78	51.32	49.55	50.02
4677	NYSE	USNA	Mon, Jan 5, 2015	50.88	51.67	50.58	50.78
4676	NYSE	USNA	Fri, Jan 2, 2015	51.27	52.49	50.71	51.14
4675	NYSE	USNA	Wed, Dec 31, 2014	51.67	52.35	51.04	51.30
4674	NYSE	USNA	Tue, Dec 30, 2014	51.97	52.63	51.50	51.66
4673	NYSE	USNA	Mon, Dec 29, 2014	51.73	52.84	51.51	52.08
4672	NYSE	USNA	Fri, Dec 26, 2014	52.07	52.30	51.33	51.86
4671	NYSE	USNA	Wed, Dec 24, 2014	51.67	52.24	51.34	51.76
4670	NYSE	USNA	Tue, Dec 23, 2014	51.55	51.93	50.47	51.30
4669	NYSE	USNA	Mon, Dec 22, 2014	51.80	52.15	51.28	51.43
4668	NYSE	USNA	Fri, Dec 19, 2014	51.83	52.41	51.56	51.62
4667	NYSE	USNA	Thu, Dec 18, 2014	51.00	52.14	50.32	51.79
4666	NYSE	USNA	Wed, Dec 17, 2014	50.03	51.11	49.69	50.80
4665	NYSE	USNA	Tue, Dec 16, 2014	49.53	50.94	49.08	49.93
4664	NYSE	USNA	Mon, Dec 15, 2014	50.18	50.49	49.33	49.53
4663	NYSE	USNA	Fri, Dec 12, 2014	49.98	50.61	49.44	50.08
4662	NYSE	USNA	Thu, Dec 11, 2014	49.90	51.01	49.87	50.22
4661	NYSE	USNA	Wed, Dec 10, 2014	49.96	51.05	49.74	49.90
4660	NYSE	USNA	Tue, Dec 9, 2014	51.50	51.52	49.50	49.99
4659	NYSE	USNA	Mon, Dec 8, 2014	52.20	52.48	51.57	51.65
4658	NYSE	USNA	Fri, Dec 5, 2014	52.11	52.38	51.77	52.24
4657	NYSE	USNA	Thu, Dec 4, 2014	52.36	52.58	51.86	52.25
4656	NYSE	USNA	Wed, Dec 3, 2014	52.50	52.60	51.87	52.10
4655	NYSE	USNA	Tue, Dec 2, 2014	52.00	52.55	51.95	52.36
4654	NYSE	USNA	Mon, Dec 1, 2014	53.37	53.37	52.17	52.19
4653	NYSE	USNA	Fri, Nov 28, 2014	53.15	53.92	52.89	53.32
4652	NYSE	USNA	Wed, Nov 26, 2014	52.79	53.68	52.72	52.83
4651	NYSE	USNA	Tue, Nov 25, 2014	54.29	54.50	53.41	53.50
4650	NYSE	USNA	Mon, Nov 24, 2014	54.22	54.50	53.80	54.05
4649	NYSE	USNA	Fri, Nov 21, 2014	54.17	54.37	53.48	53.86
4648	NYSE	USNA	Thu, Nov 20, 2014	52.95	54.14	52.95	53.63
4647	NYSE	USNA	Wed, Nov 19, 2014	53.60	54.12	52.75	52.94
4646	NYSE	USNA	Tue, Nov 18, 2014	54.37	54.54	53.54	53.72
4645	NYSE	USNA	Mon, Nov 17, 2014	54.98	55.65	54.01	54.13
4644	NYSE	USNA	Fri, Nov 14, 2014	55.20	55.65	54.79	55.23
4643	NYSE	USNA	Thu, Nov 13, 2014	55.88	56.00	55.69	56.25
4642	NYSE	USNA	Wed, Nov 12, 2014	55.33	55.67	54.73	55.39
4641	NYSE	USNA	Tue, Nov 11, 2014	56.42	56.42	55.08	55.26
4640	NYSE	USNA	Mon, Nov 10, 2014	54.33	56.85	54.10	56.10
4639	NYSE	USNA	Fri, Nov 7, 2014	56.50	56.50	54.04	54.53
4638	NYSE	USNA	Thu, Nov 6, 2014	56.46	57.10	55.77	56.39
4637	NYSE	USNA	Wed, Nov 5, 2014	59.02	59.15	56.06	56.21
4636	NYSE	USNA	Tue, Nov 4, 2014	57.45	59.42	57.11	59.09
4635	NYSE	USNA	Mon, Nov 3, 2014	57.04	57.90	56.45	57.61
4634	NYSE	USNA	Fri, Oct 31, 2014	55.50	57.48	55.49	56.99
4633	NYSE	USNA	Thu, Oct 30, 2014	52.50	55.48	51.68	55.12
4632	NYSE	USNA	Wed, Oct 29, 2014	45.00	58.10	44.51	53.76
4631	NYSE	USNA	Tue, Oct 28, 2014	42.50	44.13	42.20	43.93
4630	NYSE	USNA	Mon, Oct 27, 2014	42.37	42.82	42.19	42.50
4629	NYSE	USNA	Fri, Oct 24, 2014	42.63	42.91	42.36	42.86
4628	NYSE	USNA	Thu, Oct 23, 2014	42.49	43.00	41.29	42.66
4627	NYSE	USNA	Wed, Oct 22, 2014	43.00	44.36	42.71	43.17
4626	NYSE	USNA	Tue, Oct 21, 2014	41.44	43.15	41.12	42.99
4625	NYSE	USNA	Mon, Oct 20, 2014	40.76	41.46	40.35	41.36
4624	NYSE	USNA	Fri, Oct 17, 2014	40.51	41.00	39.89	40.18
4623	NYSE	USNA	Thu, Oct 16, 2014	40.44	40.95	39.87	40.02
4622	NYSE	USNA	Wed, Oct 15, 2014	40.19	40.98	39.69	40.73
4621	NYSE	USNA	Tue, Oct 14, 2014	39.75	40.68	39.49	40.30
4620	NYSE	USNA	Mon, Oct 13, 2014	39.03	39.73	38.40	39.52
4619	NYSE	USNA	Fri, Oct 10, 2014	37.85	39.49	37.78	38.86
4618	NYSE	USNA	Thu, Oct 9, 2014	38.60	38.78	37.86	38.01
4617	NYSE	USNA	Wed, Oct 8, 2014	38.24	38.83	37.83	38.68
4616	NYSE	USNA	Tue, Oct 7, 2014	38.45	39.09	38.19	38.28
4615	NYSE	USNA	Mon, Oct 6, 2014	38.21	39.05	38.18	38.52
4614	NYSE	USNA	Fri, Oct 3, 2014	37.60	38.71	37.54	38.22
4613	NYSE	USNA	Thu, Oct 2, 2014	37.04	37.75	36.62	37.47
4612	NYSE	USNA	Wed, Oct 1, 2014	36.89	37.47	36.51	37.15
4611	NYSE	USNA	Tue, Sep 30, 2014	36.38	37.45	36.36	36.83
4610	NYSE	USNA	Mon, Sep 29, 2014	35.80	36.73	35.52	36.50
4609	NYSE	USNA	Fri, Sep 26, 2014	35.32	36.27	35.25	35.99
4608	NYSE	USNA	Thu, Sep 25, 2014	35.61	35.73	34.88	35.15
4607	NYSE	USNA	Wed, Sep 24, 2014	35.32	35.85	35.08	35.67
4606	NYSE	USNA	Tue, Sep 23, 2014	35.38	35.75	35.10	35.57
4605	NYSE	USNA	Mon, Sep 22, 2014	35.81	35.97	35.08	35.09
4604	NYSE	USNA	Fri, Sep 19, 2014	36.61	36.71	35.60	36.03
4603	NYSE	USNA	Thu, Sep 18, 2014	36.23	36.89	35.96	36.55
4602	NYSE	USNA	Wed, Sep 17, 2014	35.94	36.51	35.45	36.15
4601	NYSE	USNA	Tue, Sep 16, 2014	35.39	36.30	35.05	36.04
4600	NYSE	USNA	Mon, Sep 15, 2014	35.65	35.66	35.11	35.40
4599	NYSE	USNA	Fri, Sep 12, 2014	36.23	36.23	35.35	35.60
4598	NYSE	USNA	Thu, Sep 11, 2014	36.06	36.63	35.95	36.18
4597	NYSE	USNA	Wed, Sep 10, 2014	35.75	36.45	35.14	36.17
4596	NYSE	USNA	Tue, Sep 9, 2014	36.27	36.58	35.74	35.77
4595	NYSE	USNA	Mon, Sep 8, 2014	36.64	36.71	36.10	36.40
4594	NYSE	USNA	Fri, Sep 5, 2014	36.18	36.83	36.12	36.75
4593	NYSE	USNA	Thu, Sep 4, 2014	36.38	36.94	36.18	36.27
4592	NYSE	USNA	Wed, Sep 3, 2014	35.75	36.91	35.64	36.37
4591	NYSE	USNA	Tue, Sep 2, 2014	36.43	36.69	35.36	35.53
4590	NYSE	USNA	Fri, Aug 29, 2014	37.01	37.22	36.30	36.52
4589	NYSE	USNA	Thu, Aug 28, 2014	36.78	37.43	36.39	36.97
4588	NYSE	USNA	Wed, Aug 27, 2014	37.37	37.38	36.63	36.79
4587	NYSE	USNA	Tue, Aug 26, 2014	36.87	37.34	36.85	37.15
4586	NYSE	USNA	Mon, Aug 25, 2014	36.85	36.99	36.46	36.81
4585	NYSE	USNA	Fri, Aug 22, 2014	36.33	37.40	36.06	36.87
4584	NYSE	USNA	Thu, Aug 21, 2014	36.30	36.43	35.74	36.25
4583	NYSE	USNA	Wed, Aug 20, 2014	36.04	36.75	35.79	36.31
4582	NYSE	USNA	Tue, Aug 19, 2014	35.81	36.16	35.71	36.07
4581	NYSE	USNA	Mon, Aug 18, 2014	35.51	36.09	35.43	35.79
4580	NYSE	USNA	Fri, Aug 15, 2014	35.55	35.80	34.75	35.42
4579	NYSE	USNA	Thu, Aug 14, 2014	34.98	35.40	34.73	35.35
4578	NYSE	USNA	Wed, Aug 13, 2014	34.88	35.17	34.63	35.03
4577	NYSE	USNA	Tue, Aug 12, 2014	35.27	35.38	34.70	34.88
4576	NYSE	USNA	Mon, Aug 11, 2014	34.87	35.50	34.67	35.31
4575	NYSE	USNA	Fri, Aug 8, 2014	34.03	35.24	33.92	34.72
4574	NYSE	USNA	Thu, Aug 7, 2014	34.11	34.65	33.83	33.89
4573	NYSE	USNA	Wed, Aug 6, 2014	32.88	34.13	32.72	34.05
4572	NYSE	USNA	Tue, Aug 5, 2014	32.76	35.77	32.38	33.57
4571	NYSE	USNA	Mon, Aug 4, 2014	33.17	33.81	32.15	32.75
4570	NYSE	USNA	Fri, Aug 1, 2014	31.90	32.96	31.64	32.89
4569	NYSE	USNA	Thu, Jul 31, 2014	31.98	32.35	31.61	31.93
4568	NYSE	USNA	Wed, Jul 30, 2014	34.19	34.19	31.62	32.12
4567	NYSE	USNA	Tue, Jul 29, 2014	34.64	34.91	34.02	34.30
4566	NYSE	USNA	Mon, Jul 28, 2014	35.89	36.17	34.75	34.82
4565	NYSE	USNA	Fri, Jul 25, 2014	34.82	36.28	34.74	35.98
4564	NYSE	USNA	Thu, Jul 24, 2014	35.22	35.88	34.63	34.79
4563	NYSE	USNA	Wed, Jul 23, 2014	36.32	36.65	35.00	35.20
4562	NYSE	USNA	Tue, Jul 22, 2014	33.98	36.41	33.60	36.33
4561	NYSE	USNA	Mon, Jul 21, 2014	36.25	36.35	33.65	33.98
4560	NYSE	USNA	Fri, Jul 18, 2014	36.47	37.00	36.20	36.38
4559	NYSE	USNA	Thu, Jul 17, 2014	36.63	37.00	36.43	36.59
4558	NYSE	USNA	Wed, Jul 16, 2014	36.23	37.20	36.05	36.65
4557	NYSE	USNA	Tue, Jul 15, 2014	39.00	39.14	36.45	36.87
4556	NYSE	USNA	Mon, Jul 14, 2014	39.67	39.90	38.85	38.96
4555	NYSE	USNA	Fri, Jul 11, 2014	39.11	39.73	39.01	39.49
4554	NYSE	USNA	Thu, Jul 10, 2014	39.10	39.50	38.54	39.27
4553	NYSE	USNA	Wed, Jul 9, 2014	39.02	39.82	39.02	39.23
4552	NYSE	USNA	Tue, Jul 8, 2014	39.23	39.45	38.88	38.90
4551	NYSE	USNA	Mon, Jul 7, 2014	39.29	39.94	39.29	39.37
4550	NYSE	USNA	Thu, Jul 3, 2014	39.43	39.67	39.40	39.60
4549	NYSE	USNA	Wed, Jul 2, 2014	39.72	39.73	39.18	39.42
4548	NYSE	USNA	Tue, Jul 1, 2014	39.30	40.43	39.22	39.89
4547	NYSE	USNA	Mon, Jun 30, 2014	38.74	39.29	38.52	39.07
4546	NYSE	USNA	Fri, Jun 27, 2014	38.38	39.21	38.35	38.88
4545	NYSE	USNA	Thu, Jun 26, 2014	38.36	38.75	38.01	38.60
4544	NYSE	USNA	Wed, Jun 25, 2014	37.40	38.75	37.40	38.52
4543	NYSE	USNA	Tue, Jun 24, 2014	38.26	38.45	37.39	37.55
4542	NYSE	USNA	Mon, Jun 23, 2014	38.65	39.25	38.18	38.48
4541	NYSE	USNA	Fri, Jun 20, 2014	38.77	38.93	38.60	38.75
4540	NYSE	USNA	Thu, Jun 19, 2014	38.85	39.44	38.50	38.77
4539	NYSE	USNA	Wed, Jun 18, 2014	38.51	38.82	38.41	38.65
4538	NYSE	USNA	Tue, Jun 17, 2014	38.45	38.95	38.43	38.59
4537	NYSE	USNA	Mon, Jun 16, 2014	37.92	38.82	37.92	38.60
4536	NYSE	USNA	Fri, Jun 13, 2014	37.75	38.45	37.13	38.04
4535	NYSE	USNA	Thu, Jun 12, 2014	37.64	38.09	37.36	37.72
4534	NYSE	USNA	Wed, Jun 11, 2014	37.38	37.56	37.19	37.54
4533	NYSE	USNA	Tue, Jun 10, 2014	36.90	37.60	36.86	37.41
4532	NYSE	USNA	Mon, Jun 9, 2014	37.50	37.52	37.02	37.10
4531	NYSE	USNA	Fri, Jun 6, 2014	37.08	37.51	37.08	37.46
4530	NYSE	USNA	Thu, Jun 5, 2014	36.26	37.19	35.87	36.85
4529	NYSE	USNA	Wed, Jun 4, 2014	36.69	36.83	36.03	36.27
4528	NYSE	USNA	Tue, Jun 3, 2014	35.25	36.98	35.25	36.87
4527	NYSE	USNA	Mon, Jun 2, 2014	36.13	36.30	35.00	35.56
4526	NYSE	USNA	Fri, May 30, 2014	36.42	36.89	35.91	35.96
4525	NYSE	USNA	Thu, May 29, 2014	36.25	36.50	36.01	36.38
4524	NYSE	USNA	Wed, May 28, 2014	36.06	36.73	36.04	36.14
4523	NYSE	USNA	Tue, May 27, 2014	36.29	36.60	36.00	36.20
4522	NYSE	USNA	Fri, May 23, 2014	35.29	36.37	35.15	36.10
4521	NYSE	USNA	Thu, May 22, 2014	35.37	35.89	34.99	35.40
4520	NYSE	USNA	Wed, May 21, 2014	35.02	35.50	34.80	35.39
4519	NYSE	USNA	Tue, May 20, 2014	35.48	35.48	34.84	35.00
4518	NYSE	USNA	Mon, May 19, 2014	34.44	35.50	34.44	35.46
4517	NYSE	USNA	Fri, May 16, 2014	34.23	34.74	33.94	34.53
4516	NYSE	USNA	Thu, May 15, 2014	34.14	34.21	33.62	34.03
4515	NYSE	USNA	Wed, May 14, 2014	34.25	34.70	34.00	34.38
4514	NYSE	USNA	Tue, May 13, 2014	34.92	34.98	34.12	34.42
4513	NYSE	USNA	Mon, May 12, 2014	35.01	35.30	34.89	35.01
4512	NYSE	USNA	Fri, May 9, 2014	34.18	35.23	33.93	34.78
4511	NYSE	USNA	Thu, May 8, 2014	34.49	35.31	34.00	34.31
4510	NYSE	USNA	Wed, May 7, 2014	34.80	35.44	34.18	34.74
4509	NYSE	USNA	Tue, May 6, 2014	35.16	35.40	34.60	34.78
4508	NYSE	USNA	Mon, May 5, 2014	34.99	35.55	34.50	35.26
4507	NYSE	USNA	Fri, May 2, 2014	35.06	35.67	34.42	34.92
4506	NYSE	USNA	Thu, May 1, 2014	33.88	34.99	33.26	34.82
4505	NYSE	USNA	Wed, Apr 30, 2014	36.64	37.53	33.40	33.93
4504	NYSE	USNA	Tue, Apr 29, 2014	40.15	40.27	39.19	40.26
4503	NYSE	USNA	Mon, Apr 28, 2014	38.98	40.39	38.79	40.02
4502	NYSE	USNA	Fri, Apr 25, 2014	39.69	39.73	38.82	39.44
4501	NYSE	USNA	Thu, Apr 24, 2014	39.51	39.82	38.91	39.74
4500	NYSE	USNA	Wed, Apr 23, 2014	39.33	39.75	38.94	39.42
4499	NYSE	USNA	Tue, Apr 22, 2014	39.21	39.77	38.95	39.25
4498	NYSE	USNA	Mon, Apr 21, 2014	38.36	39.13	37.64	39.08
4497	NYSE	USNA	Thu, Apr 17, 2014	38.18	38.96	37.61	38.41
4496	NYSE	USNA	Wed, Apr 16, 2014	37.27	38.19	37.11	38.14
4495	NYSE	USNA	Tue, Apr 15, 2014	36.72	37.25	35.13	37.14
4494	NYSE	USNA	Mon, Apr 14, 2014	36.56	37.05	36.01	36.50
4493	NYSE	USNA	Fri, Apr 11, 2014	39.10	39.12	36.29	36.45
4492	NYSE	USNA	Thu, Apr 10, 2014	39.55	40.34	38.86	39.68
4491	NYSE	USNA	Wed, Apr 9, 2014	39.60	39.97	38.97	39.75
4490	NYSE	USNA	Tue, Apr 8, 2014	38.06	39.69	37.90	39.60
4489	NYSE	USNA	Mon, Apr 7, 2014	37.14	38.25	36.71	37.83
4488	NYSE	USNA	Fri, Apr 4, 2014	37.78	37.89	37.01	37.16
4487	NYSE	USNA	Thu, Apr 3, 2014	37.75	37.85	37.42	37.72
4486	NYSE	USNA	Wed, Apr 2, 2014	37.65	38.02	37.22	37.63
4485	NYSE	USNA	Tue, Apr 1, 2014	37.82	38.23	37.20	37.65
4484	NYSE	USNA	Mon, Mar 31, 2014	37.19	37.93	36.67	37.67
4483	NYSE	USNA	Fri, Mar 28, 2014	37.05	37.95	36.67	37.01
4482	NYSE	USNA	Thu, Mar 27, 2014	36.70	37.17	36.24	36.89
4481	NYSE	USNA	Wed, Mar 26, 2014	37.07	37.45	36.73	36.76
4480	NYSE	USNA	Tue, Mar 25, 2014	36.56	37.06	36.05	36.77
4479	NYSE	USNA	Mon, Mar 24, 2014	35.00	37.49	34.85	36.49
4478	NYSE	USNA	Fri, Mar 21, 2014	33.54	33.89	32.73	33.35
4477	NYSE	USNA	Thu, Mar 20, 2014	33.58	34.60	33.15	33.45
4476	NYSE	USNA	Wed, Mar 19, 2014	36.24	36.24	33.25	33.57
4475	NYSE	USNA	Tue, Mar 18, 2014	35.44	36.19	34.91	36.12
4474	NYSE	USNA	Mon, Mar 17, 2014	36.36	36.83	35.20	35.51
4473	NYSE	USNA	Fri, Mar 14, 2014	36.13	36.28	35.44	36.14
4472	NYSE	USNA	Thu, Mar 13, 2014	34.85	36.19	34.41	35.89
4471	NYSE	USNA	Wed, Mar 12, 2014	36.40	37.34	33.00	34.91
4470	NYSE	USNA	Tue, Mar 11, 2014	36.86	36.99	36.00	36.46
4469	NYSE	USNA	Mon, Mar 10, 2014	36.61	36.97	35.99	36.75
4468	NYSE	USNA	Fri, Mar 7, 2014	37.73	38.04	35.51	36.70
4467	NYSE	USNA	Thu, Mar 6, 2014	38.00	38.64	37.63	37.98
4466	NYSE	USNA	Wed, Mar 5, 2014	37.74	38.00	37.05	37.90
4465	NYSE	USNA	Tue, Mar 4, 2014	36.00	37.98	35.95	37.70
4464	NYSE	USNA	Mon, Mar 3, 2014	36.26	36.74	35.66	35.97
4463	NYSE	USNA	Fri, Feb 28, 2014	38.00	38.35	35.65	36.59
4462	NYSE	USNA	Thu, Feb 27, 2014	37.81	38.15	37.23	37.52
4461	NYSE	USNA	Wed, Feb 26, 2014	38.47	38.96	37.56	37.89
4460	NYSE	USNA	Tue, Feb 25, 2014	37.81	38.53	37.51	38.29
4459	NYSE	USNA	Mon, Feb 24, 2014	37.78	38.30	37.30	37.63
4458	NYSE	USNA	Fri, Feb 21, 2014	38.31	38.58	37.58	37.78
4457	NYSE	USNA	Thu, Feb 20, 2014	37.74	38.49	37.44	38.24
4456	NYSE	USNA	Wed, Feb 19, 2014	38.06	38.54	37.32	37.64
4455	NYSE	USNA	Tue, Feb 18, 2014	37.78	38.69	37.51	38.09
4454	NYSE	USNA	Fri, Feb 14, 2014	37.43	38.87	37.43	37.80
4453	NYSE	USNA	Thu, Feb 13, 2014	36.75	37.50	36.15	37.45
4452	NYSE	USNA	Wed, Feb 12, 2014	35.59	36.82	35.09	36.72
4451	NYSE	USNA	Tue, Feb 11, 2014	34.00	35.85	33.93	35.28
4450	NYSE	USNA	Mon, Feb 10, 2014	33.01	33.99	32.63	33.78
4449	NYSE	USNA	Fri, Feb 7, 2014	32.56	33.55	32.17	33.02
4448	NYSE	USNA	Thu, Feb 6, 2014	34.40	34.49	32.00	32.23
4447	NYSE	USNA	Wed, Feb 5, 2014	32.29	34.99	32.08	34.23
4446	NYSE	USNA	Tue, Feb 4, 2014	29.00	29.42	28.25	29.17
4445	NYSE	USNA	Mon, Feb 3, 2014	30.18	30.36	28.51	28.81
4444	NYSE	USNA	Fri, Jan 31, 2014	29.73	30.38	29.51	29.94
4443	NYSE	USNA	Thu, Jan 30, 2014	29.79	30.80	29.57	30.35
4442	NYSE	USNA	Wed, Jan 29, 2014	29.47	29.86	29.21	29.54
4441	NYSE	USNA	Tue, Jan 28, 2014	29.69	30.60	29.61	29.81
4440	NYSE	USNA	Mon, Jan 27, 2014	29.27	30.20	28.98	29.63
4439	NYSE	USNA	Fri, Jan 24, 2014	30.22	30.22	29.03	29.17
4438	NYSE	USNA	Thu, Jan 23, 2014	30.66	31.00	29.78	30.51
4437	NYSE	USNA	Wed, Jan 22, 2014	30.72	31.19	30.49	30.84
4436	NYSE	USNA	Tue, Jan 21, 2014	30.00	31.32	29.79	30.73
4435	NYSE	USNA	Fri, Jan 17, 2014	29.50	29.99	29.25	29.78
4434	NYSE	USNA	Thu, Jan 16, 2014	30.16	30.34	27.51	29.53
4433	NYSE	USNA	Wed, Jan 15, 2014	34.21	35.07	32.65	32.87
4432	NYSE	USNA	Tue, Jan 14, 2014	35.65	36.22	33.69	34.33
4431	NYSE	USNA	Mon, Jan 13, 2014	35.96	37.04	35.37	35.65
4430	NYSE	USNA	Fri, Jan 10, 2014	37.10	37.16	35.84	35.96
4429	NYSE	USNA	Thu, Jan 9, 2014	36.91	37.18	36.05	37.02
4428	NYSE	USNA	Wed, Jan 8, 2014	36.89	37.25	36.51	36.70
4427	NYSE	USNA	Tue, Jan 7, 2014	36.68	37.25	36.25	36.95
4426	NYSE	USNA	Mon, Jan 6, 2014	37.78	37.78	36.38	36.47
4425	NYSE	USNA	Fri, Jan 3, 2014	38.47	38.50	36.44	37.64
4424	NYSE	USNA	Thu, Jan 2, 2014	37.64	38.58	37.15	38.47
4423	NYSE	USNA	Tue, Dec 31, 2013	39.05	39.05	37.26	37.79
4422	NYSE	USNA	Mon, Dec 30, 2013	38.83	39.18	38.51	39.08
4421	NYSE	USNA	Fri, Dec 27, 2013	38.46	38.99	38.05	38.86
4420	NYSE	USNA	Thu, Dec 26, 2013	38.53	38.85	38.09	38.25
4419	NYSE	USNA	Tue, Dec 24, 2013	38.89	38.89	38.06	38.28
4418	NYSE	USNA	Mon, Dec 23, 2013	39.10	39.46	38.79	38.98
4417	NYSE	USNA	Fri, Dec 20, 2013	37.96	39.00	37.87	38.78
4416	NYSE	USNA	Thu, Dec 19, 2013	37.88	38.22	37.60	37.94
4415	NYSE	USNA	Wed, Dec 18, 2013	37.78	38.17	36.91	37.86
4414	NYSE	USNA	Tue, Dec 17, 2013	37.50	37.93	37.00	37.65
4413	NYSE	USNA	Mon, Dec 16, 2013	36.97	37.48	36.71	37.43
4412	NYSE	USNA	Fri, Dec 13, 2013	37.05	37.25	36.51	36.77
4411	NYSE	USNA	Thu, Dec 12, 2013	36.72	37.43	36.60	37.03
4410	NYSE	USNA	Wed, Dec 11, 2013	37.93	37.93	36.52	36.60
4409	NYSE	USNA	Tue, Dec 10, 2013	38.13	38.49	37.54	37.77
4408	NYSE	USNA	Mon, Dec 9, 2013	37.91	38.70	37.25	38.17
4407	NYSE	USNA	Fri, Dec 6, 2013	38.42	39.15	37.85	37.91
4406	NYSE	USNA	Thu, Dec 5, 2013	37.60	38.08	37.38	37.71
4405	NYSE	USNA	Wed, Dec 4, 2013	36.90	38.34	36.25	37.60
4404	NYSE	USNA	Tue, Dec 3, 2013	36.74	36.95	35.93	36.75
4403	NYSE	USNA	Mon, Dec 2, 2013	36.38	37.00	36.28	36.73
4402	NYSE	USNA	Fri, Nov 29, 2013	36.80	37.44	36.41	36.56
4401	NYSE	USNA	Wed, Nov 27, 2013	36.50	36.89	36.25	36.75
4400	NYSE	USNA	Tue, Nov 26, 2013	36.43	36.75	36.25	36.37
4399	NYSE	USNA	Mon, Nov 25, 2013	36.76	37.19	36.32	36.47
4398	NYSE	USNA	Fri, Nov 22, 2013	35.45	36.74	35.45	36.60
4397	NYSE	USNA	Thu, Nov 21, 2013	34.75	35.62	34.35	35.36
4396	NYSE	USNA	Wed, Nov 20, 2013	33.94	34.71	33.65	34.10
4395	NYSE	USNA	Tue, Nov 19, 2013	34.18	34.36	33.55	33.92
4394	NYSE	USNA	Mon, Nov 18, 2013	34.74	35.18	33.59	34.11
4393	NYSE	USNA	Fri, Nov 15, 2013	34.29	34.78	34.07	34.65
4392	NYSE	USNA	Thu, Nov 14, 2013	34.79	34.79	34.29	34.38
4391	NYSE	USNA	Wed, Nov 13, 2013	34.24	34.87	33.50	34.83
4390	NYSE	USNA	Tue, Nov 12, 2013	34.68	35.19	34.20	34.39
4389	NYSE	USNA	Mon, Nov 11, 2013	35.56	36.05	34.23	34.70
4388	NYSE	USNA	Fri, Nov 8, 2013	34.27	35.86	33.70	35.45
4387	NYSE	USNA	Thu, Nov 7, 2013	35.11	35.26	33.75	33.80
4386	NYSE	USNA	Wed, Nov 6, 2013	35.02	35.81	34.42	34.96
4385	NYSE	USNA	Tue, Nov 5, 2013	35.49	35.54	34.66	34.72
4384	NYSE	USNA	Mon, Nov 4, 2013	34.89	35.71	34.79	35.58
4383	NYSE	USNA	Fri, Nov 1, 2013	34.10	35.11	34.02	34.89
4382	NYSE	USNA	Thu, Oct 31, 2013	35.83	36.05	34.09	34.12
4381	NYSE	USNA	Wed, Oct 30, 2013	38.24	38.24	35.77	36.18
4380	NYSE	USNA	Tue, Oct 29, 2013	39.28	39.46	37.81	38.22
4379	NYSE	USNA	Mon, Oct 28, 2013	39.00	39.71	38.22	39.12
4378	NYSE	USNA	Fri, Oct 25, 2013	38.23	39.00	38.01	38.81
4377	NYSE	USNA	Thu, Oct 24, 2013	39.57	39.57	38.02	38.10
4376	NYSE	USNA	Wed, Oct 23, 2013	41.01	41.72	39.06	39.44
4375	NYSE	USNA	Tue, Oct 22, 2013	44.05	46.00	43.82	45.71
4374	NYSE	USNA	Mon, Oct 21, 2013	44.12	44.12	43.29	43.64
4373	NYSE	USNA	Fri, Oct 18, 2013	44.24	44.24	43.65	43.98
4372	NYSE	USNA	Thu, Oct 17, 2013	43.89	44.26	43.24	43.83
4371	NYSE	USNA	Wed, Oct 16, 2013	43.29	44.25	43.15	44.00
4370	NYSE	USNA	Tue, Oct 15, 2013	43.01	43.43	42.23	42.73
4369	NYSE	USNA	Mon, Oct 14, 2013	42.29	43.40	41.78	43.01
4368	NYSE	USNA	Fri, Oct 11, 2013	41.41	42.56	41.21	42.38
4367	NYSE	USNA	Thu, Oct 10, 2013	41.17	42.21	40.91	41.99
4366	NYSE	USNA	Wed, Oct 9, 2013	40.27	40.90	39.47	40.55
4365	NYSE	USNA	Tue, Oct 8, 2013	41.70	42.07	40.07	40.27
4364	NYSE	USNA	Mon, Oct 7, 2013	43.12	43.21	41.59	41.72
4363	NYSE	USNA	Fri, Oct 4, 2013	43.30	43.87	43.04	43.46
4362	NYSE	USNA	Thu, Oct 3, 2013	43.22	43.75	42.23	43.20
4361	NYSE	USNA	Wed, Oct 2, 2013	44.19	44.42	43.42	43.49
4360	NYSE	USNA	Tue, Oct 1, 2013	43.21	44.86	43.13	44.55
4359	NYSE	USNA	Mon, Sep 30, 2013	43.01	44.15	43.01	43.40
4358	NYSE	USNA	Fri, Sep 27, 2013	42.76	43.99	42.76	43.60
4357	NYSE	USNA	Thu, Sep 26, 2013	43.11	43.82	42.89	43.13
4356	NYSE	USNA	Wed, Sep 25, 2013	42.33	43.42	42.22	42.97
4355	NYSE	USNA	Tue, Sep 24, 2013	42.46	42.64	41.71	42.30
4354	NYSE	USNA	Mon, Sep 23, 2013	43.74	43.83	42.28	42.61
4353	NYSE	USNA	Fri, Sep 20, 2013	44.36	44.81	43.74	43.78
4352	NYSE	USNA	Thu, Sep 19, 2013	44.06	44.43	43.62	44.15
4351	NYSE	USNA	Wed, Sep 18, 2013	43.22	44.36	43.03	44.05
4350	NYSE	USNA	Tue, Sep 17, 2013	42.74	43.40	42.51	43.16
4349	NYSE	USNA	Mon, Sep 16, 2013	41.71	43.23	41.56	42.51
4348	NYSE	USNA	Fri, Sep 13, 2013	40.39	41.46	40.03	41.14
4347	NYSE	USNA	Thu, Sep 12, 2013	39.68	40.79	39.60	40.39
4346	NYSE	USNA	Wed, Sep 11, 2013	39.13	39.72	38.88	39.63
4345	NYSE	USNA	Tue, Sep 10, 2013	39.66	39.94	39.06	39.22
4344	NYSE	USNA	Mon, Sep 9, 2013	38.69	39.58	38.69	39.50
4343	NYSE	USNA	Fri, Sep 6, 2013	39.00	39.58	37.84	38.60
4342	NYSE	USNA	Thu, Sep 5, 2013	38.81	39.08	38.10	38.88
4341	NYSE	USNA	Wed, Sep 4, 2013	38.42	39.07	38.31	38.82
4340	NYSE	USNA	Tue, Sep 3, 2013	37.92	39.02	37.91	38.36
4339	NYSE	USNA	Fri, Aug 30, 2013	38.91	39.20	37.91	37.98
4338	NYSE	USNA	Thu, Aug 29, 2013	38.64	39.77	38.52	39.00
4337	NYSE	USNA	Wed, Aug 28, 2013	38.42	38.85	38.21	38.68
4336	NYSE	USNA	Tue, Aug 27, 2013	39.50	39.70	38.36	38.45
4335	NYSE	USNA	Mon, Aug 26, 2013	40.31	40.67	39.71	39.85
4334	NYSE	USNA	Fri, Aug 23, 2013	39.95	40.61	39.15	40.42
4333	NYSE	USNA	Thu, Aug 22, 2013	38.83	39.89	38.83	39.79
4332	NYSE	USNA	Wed, Aug 21, 2013	39.28	39.54	38.79	38.93
4331	NYSE	USNA	Tue, Aug 20, 2013	38.53	39.99	38.00	39.50
4330	NYSE	USNA	Mon, Aug 19, 2013	38.49	39.20	38.44	38.54
4329	NYSE	USNA	Fri, Aug 16, 2013	38.72	39.38	38.52	38.58
4328	NYSE	USNA	Thu, Aug 15, 2013	39.72	39.72	38.64	38.88
4327	NYSE	USNA	Wed, Aug 14, 2013	40.42	40.50	39.91	40.00
4326	NYSE	USNA	Tue, Aug 13, 2013	40.35	40.64	39.88	40.37
4325	NYSE	USNA	Mon, Aug 12, 2013	39.88	40.42	39.43	40.27
4324	NYSE	USNA	Fri, Aug 9, 2013	40.01	40.37	39.64	39.93
4323	NYSE	USNA	Thu, Aug 8, 2013	40.91	41.32	36.50	39.80
4322	NYSE	USNA	Wed, Aug 7, 2013	41.58	41.71	40.58	40.59
4321	NYSE	USNA	Tue, Aug 6, 2013	42.01	42.17	41.12	41.55
4320	NYSE	USNA	Mon, Aug 5, 2013	42.50	42.58	41.98	42.21
4319	NYSE	USNA	Fri, Aug 2, 2013	42.50	43.09	41.93	42.58
4318	NYSE	USNA	Thu, Aug 1, 2013	41.70	43.18	41.21	42.57
4317	NYSE	USNA	Wed, Jul 31, 2013	40.86	41.55	40.63	41.31
4316	NYSE	USNA	Tue, Jul 30, 2013	39.55	41.17	39.44	40.79
4315	NYSE	USNA	Mon, Jul 29, 2013	39.43	39.98	39.09	39.47
4314	NYSE	USNA	Fri, Jul 26, 2013	38.64	39.43	38.11	39.30
4313	NYSE	USNA	Thu, Jul 25, 2013	37.00	38.84	36.31	38.61
4312	NYSE	USNA	Wed, Jul 24, 2013	40.50	40.93	36.35	37.00
4311	NYSE	USNA	Tue, Jul 23, 2013	42.50	42.55	39.53	40.28
4310	NYSE	USNA	Mon, Jul 22, 2013	42.37	43.70	42.05	42.67
4309	NYSE	USNA	Fri, Jul 19, 2013	41.00	42.19	40.88	42.03
4308	NYSE	USNA	Thu, Jul 18, 2013	39.75	41.20	39.75	41.08
4307	NYSE	USNA	Wed, Jul 17, 2013	39.63	39.99	39.17	39.69
4306	NYSE	USNA	Tue, Jul 16, 2013	39.34	39.84	39.17	39.42
4305	NYSE	USNA	Mon, Jul 15, 2013	39.00	39.50	38.97	39.47
4304	NYSE	USNA	Fri, Jul 12, 2013	39.22	39.44	38.67	38.87
4303	NYSE	USNA	Thu, Jul 11, 2013	39.48	39.48	38.55	39.22
4302	NYSE	USNA	Wed, Jul 10, 2013	39.32	39.50	37.25	38.24
4301	NYSE	USNA	Tue, Jul 9, 2013	38.00	38.89	37.92	38.71
4300	NYSE	USNA	Mon, Jul 8, 2013	37.47	37.90	37.03	37.65
4299	NYSE	USNA	Fri, Jul 5, 2013	37.00	37.01	36.61	37.00
4298	NYSE	USNA	Wed, Jul 3, 2013	36.07	36.83	35.95	36.62
4297	NYSE	USNA	Tue, Jul 2, 2013	36.31	36.85	35.52	35.99
4296	NYSE	USNA	Mon, Jul 1, 2013	36.37	36.73	36.05	36.42
4295	NYSE	USNA	Fri, Jun 28, 2013	35.96	36.84	35.96	36.19
4294	NYSE	USNA	Thu, Jun 27, 2013	35.94	36.68	35.94	36.11
4293	NYSE	USNA	Wed, Jun 26, 2013	35.87	36.19	35.47	35.76
4292	NYSE	USNA	Tue, Jun 25, 2013	35.96	35.96	35.11	35.58
4291	NYSE	USNA	Mon, Jun 24, 2013	35.63	36.15	35.24	35.61
4290	NYSE	USNA	Fri, Jun 21, 2013	35.26	35.97	34.68	35.94
4289	NYSE	USNA	Thu, Jun 20, 2013	36.29	36.29	34.79	34.99
4288	NYSE	USNA	Wed, Jun 19, 2013	37.25	37.92	36.05	36.46
4287	NYSE	USNA	Tue, Jun 18, 2013	36.78	37.37	36.60	37.29
4286	NYSE	USNA	Mon, Jun 17, 2013	37.01	38.16	35.93	36.64
4285	NYSE	USNA	Fri, Jun 14, 2013	36.37	37.50	35.91	36.95
4284	NYSE	USNA	Thu, Jun 13, 2013	34.85	36.66	34.64	36.40
4283	NYSE	USNA	Wed, Jun 12, 2013	35.47	35.80	34.67	34.75
4282	NYSE	USNA	Tue, Jun 11, 2013	34.75	35.77	34.52	35.24
4281	NYSE	USNA	Mon, Jun 10, 2013	34.18	35.04	34.13	34.87
4280	NYSE	USNA	Fri, Jun 7, 2013	33.58	34.33	33.49	34.03
4279	NYSE	USNA	Thu, Jun 6, 2013	32.36	33.57	32.25	33.48
4278	NYSE	USNA	Wed, Jun 5, 2013	33.07	33.38	32.27	32.46
4277	NYSE	USNA	Tue, Jun 4, 2013	33.59	33.96	32.70	33.24
4276	NYSE	USNA	Mon, Jun 3, 2013	34.95	34.99	33.55	33.65
4275	NYSE	USNA	Fri, May 31, 2013	34.76	35.72	34.61	35.05
4274	NYSE	USNA	Thu, May 30, 2013	34.70	35.85	34.60	34.96
4273	NYSE	USNA	Wed, May 29, 2013	34.60	35.00	34.26	34.73
4272	NYSE	USNA	Tue, May 28, 2013	33.98	34.91	33.68	34.67
4271	NYSE	USNA	Fri, May 24, 2013	34.00	34.08	33.11	33.67
4270	NYSE	USNA	Thu, May 23, 2013	33.83	34.40	33.26	34.26
4269	NYSE	USNA	Wed, May 22, 2013	33.93	34.44	33.75	34.07
4268	NYSE	USNA	Tue, May 21, 2013	34.13	34.47	33.73	33.98
4267	NYSE	USNA	Mon, May 20, 2013	32.64	34.20	32.55	34.02
4266	NYSE	USNA	Fri, May 17, 2013	32.10	32.95	32.10	32.73
4265	NYSE	USNA	Thu, May 16, 2013	32.15	32.45	31.81	32.08
4264	NYSE	USNA	Wed, May 15, 2013	30.01	32.50	30.01	32.19
4263	NYSE	USNA	Tue, May 14, 2013	29.21	30.37	29.10	30.31
4262	NYSE	USNA	Mon, May 13, 2013	28.50	29.45	28.37	29.10
4261	NYSE	USNA	Fri, May 10, 2013	28.25	28.82	27.92	28.66
4260	NYSE	USNA	Thu, May 9, 2013	28.03	28.27	27.76	28.11
4259	NYSE	USNA	Wed, May 8, 2013	28.49	28.61	27.91	28.08
4258	NYSE	USNA	Tue, May 7, 2013	28.57	28.95	28.46	28.50
4257	NYSE	USNA	Mon, May 6, 2013	28.46	28.60	28.17	28.36
4256	NYSE	USNA	Fri, May 3, 2013	28.25	28.55	28.22	28.37
4255	NYSE	USNA	Thu, May 2, 2013	27.50	28.25	27.42	27.96
4254	NYSE	USNA	Wed, May 1, 2013	28.14	28.39	27.34	27.47
4253	NYSE	USNA	Tue, Apr 30, 2013	28.50	28.53	28.09	28.21
4252	NYSE	USNA	Mon, Apr 29, 2013	27.84	28.94	27.84	28.37
4251	NYSE	USNA	Fri, Apr 26, 2013	26.90	28.35	26.83	27.94
4250	NYSE	USNA	Thu, Apr 25, 2013	26.50	27.40	26.25	26.86
4249	NYSE	USNA	Wed, Apr 24, 2013	24.85	27.79	24.82	26.74
4248	NYSE	USNA	Tue, Apr 23, 2013	24.75	26.40	24.73	25.15
4247	NYSE	USNA	Mon, Apr 22, 2013	24.14	24.73	24.06	24.73
4246	NYSE	USNA	Fri, Apr 19, 2013	24.29	24.39	23.90	24.31
4245	NYSE	USNA	Thu, Apr 18, 2013	23.82	24.39	23.67	24.21
4244	NYSE	USNA	Wed, Apr 17, 2013	23.51	23.92	23.28	23.82
4243	NYSE	USNA	Tue, Apr 16, 2013	23.25	23.65	23.02	23.55
4242	NYSE	USNA	Mon, Apr 15, 2013	23.83	23.86	22.94	23.03
4241	NYSE	USNA	Fri, Apr 12, 2013	24.11	24.11	23.15	23.86
4240	NYSE	USNA	Thu, Apr 11, 2013	23.73	24.61	23.70	24.23
4239	NYSE	USNA	Wed, Apr 10, 2013	23.83	23.99	23.48	23.75
4238	NYSE	USNA	Tue, Apr 9, 2013	24.68	24.72	23.46	23.83
4237	NYSE	USNA	Mon, Apr 8, 2013	24.43	24.75	24.04	24.71
4236	NYSE	USNA	Fri, Apr 5, 2013	24.43	24.74	24.37	24.47
4235	NYSE	USNA	Thu, Apr 4, 2013	23.89	24.70	23.81	24.64
4234	NYSE	USNA	Wed, Apr 3, 2013	24.00	24.13	23.54	23.76
4233	NYSE	USNA	Tue, Apr 2, 2013	23.81	24.50	23.53	24.05
4232	NYSE	USNA	Mon, Apr 1, 2013	24.22	24.50	23.41	23.82
4231	NYSE	USNA	Thu, Mar 28, 2013	24.12	24.44	23.77	24.17
4230	NYSE	USNA	Wed, Mar 27, 2013	24.64	24.64	23.75	24.16
4229	NYSE	USNA	Tue, Mar 26, 2013	23.67	24.73	23.62	24.65
4228	NYSE	USNA	Mon, Mar 25, 2013	23.03	23.82	22.96	23.64
4227	NYSE	USNA	Fri, Mar 22, 2013	23.01	23.30	22.92	23.03
4226	NYSE	USNA	Thu, Mar 21, 2013	23.36	23.36	23.00	23.03
4225	NYSE	USNA	Wed, Mar 20, 2013	23.49	23.56	23.03	23.42
4224	NYSE	USNA	Tue, Mar 19, 2013	23.63	23.63	23.26	23.35
4223	NYSE	USNA	Mon, Mar 18, 2013	22.78	23.65	22.70	23.54
4222	NYSE	USNA	Fri, Mar 15, 2013	23.04	23.14	22.37	22.97
4221	NYSE	USNA	Thu, Mar 14, 2013	23.00	23.42	22.87	22.98
4220	NYSE	USNA	Wed, Mar 13, 2013	23.38	23.41	22.75	22.95
4219	NYSE	USNA	Tue, Mar 12, 2013	23.53	23.87	23.06	23.44
4218	NYSE	USNA	Mon, Mar 11, 2013	23.65	23.93	23.50	23.52
4217	NYSE	USNA	Fri, Mar 8, 2013	24.00	24.00	23.49	23.72
4216	NYSE	USNA	Thu, Mar 7, 2013	21.98	24.10	21.98	23.79
4215	NYSE	USNA	Wed, Mar 6, 2013	22.04	22.34	21.86	22.04
4214	NYSE	USNA	Tue, Mar 5, 2013	22.12	22.33	21.85	22.09
4213	NYSE	USNA	Mon, Mar 4, 2013	21.78	22.16	21.54	22.01
4212	NYSE	USNA	Fri, Mar 1, 2013	22.01	22.20	21.67	21.87
4211	NYSE	USNA	Thu, Feb 28, 2013	21.93	23.30	21.66	22.15
4210	NYSE	USNA	Wed, Feb 27, 2013	21.93	22.16	21.89	21.93
4209	NYSE	USNA	Tue, Feb 26, 2013	22.23	22.27	21.76	21.94
4208	NYSE	USNA	Mon, Feb 25, 2013	22.81	23.29	22.23	22.25
4207	NYSE	USNA	Fri, Feb 22, 2013	23.26	23.40	22.35	22.50
4206	NYSE	USNA	Thu, Feb 21, 2013	22.68	23.23	22.40	23.17
4205	NYSE	USNA	Wed, Feb 20, 2013	23.84	23.84	22.64	22.72
4204	NYSE	USNA	Tue, Feb 19, 2013	22.05	24.06	22.01	23.84
4203	NYSE	USNA	Fri, Feb 15, 2013	21.96	22.13	21.67	21.97
4202	NYSE	USNA	Thu, Feb 14, 2013	21.15	21.97	20.83	21.73
4201	NYSE	USNA	Wed, Feb 13, 2013	21.21	21.40	20.75	21.19
4200	NYSE	USNA	Tue, Feb 12, 2013	21.30	21.69	21.05	21.14
4199	NYSE	USNA	Mon, Feb 11, 2013	20.43	21.82	20.43	21.39
4198	NYSE	USNA	Fri, Feb 8, 2013	20.50	20.97	20.34	20.43
4197	NYSE	USNA	Thu, Feb 7, 2013	19.35	20.93	19.26	20.53
4196	NYSE	USNA	Wed, Feb 6, 2013	19.50	19.67	18.07	18.97
4195	NYSE	USNA	Tue, Feb 5, 2013	17.91	19.94	17.85	19.35
4194	NYSE	USNA	Mon, Feb 4, 2013	17.09	18.08	16.67	17.93
4193	NYSE	USNA	Fri, Feb 1, 2013	17.84	17.88	17.19	17.34
4192	NYSE	USNA	Thu, Jan 31, 2013	18.04	18.05	17.48	17.73
4191	NYSE	USNA	Wed, Jan 30, 2013	18.24	18.49	17.99	18.08
4190	NYSE	USNA	Tue, Jan 29, 2013	18.47	19.01	18.29	18.33
4189	NYSE	USNA	Mon, Jan 28, 2013	18.74	19.60	17.55	18.50
4188	NYSE	USNA	Fri, Jan 25, 2013	19.00	19.17	18.43	18.67
4187	NYSE	USNA	Thu, Jan 24, 2013	18.63	18.96	18.63	18.90
4186	NYSE	USNA	Wed, Jan 23, 2013	18.51	18.86	18.33	18.63
4185	NYSE	USNA	Tue, Jan 22, 2013	18.22	18.72	18.18	18.49
4184	NYSE	USNA	Fri, Jan 18, 2013	17.95	18.25	17.70	18.18
4183	NYSE	USNA	Thu, Jan 17, 2013	18.56	19.25	17.31	17.89
4182	NYSE	USNA	Wed, Jan 16, 2013	18.48	18.85	18.41	18.56
4181	NYSE	USNA	Tue, Jan 15, 2013	18.03	18.51	18.02	18.51
4180	NYSE	USNA	Mon, Jan 14, 2013	17.85	18.18	17.74	18.04
4179	NYSE	USNA	Fri, Jan 11, 2013	17.63	17.90	17.38	17.84
4178	NYSE	USNA	Thu, Jan 10, 2013	18.63	18.63	17.14	17.66
4177	NYSE	USNA	Wed, Jan 9, 2013	18.75	19.87	17.91	18.39
4176	NYSE	USNA	Tue, Jan 8, 2013	18.48	18.81	18.48	18.75
4175	NYSE	USNA	Mon, Jan 7, 2013	18.95	19.32	17.86	18.60
4174	NYSE	USNA	Fri, Jan 4, 2013	17.61	18.04	17.34	17.86
4173	NYSE	USNA	Thu, Jan 3, 2013	16.44	17.67	16.29	17.47
4172	NYSE	USNA	Wed, Jan 2, 2013	17.07	17.40	16.02	16.44
4171	NYSE	USNA	Mon, Dec 31, 2012	15.78	16.51	15.78	16.47
4170	NYSE	USNA	Fri, Dec 28, 2012	15.64	16.09	15.40	15.80
4169	NYSE	USNA	Thu, Dec 27, 2012	16.58	16.58	15.26	15.62
4168	NYSE	USNA	Wed, Dec 26, 2012	16.74	16.74	15.37	15.46
4167	NYSE	USNA	Mon, Dec 24, 2012	16.95	16.95	15.92	16.25
4166	NYSE	USNA	Fri, Dec 21, 2012	17.70	17.70	16.73	16.92
4165	NYSE	USNA	Thu, Dec 20, 2012	18.50	18.53	17.51	17.75
4164	NYSE	USNA	Wed, Dec 19, 2012	19.50	19.61	18.01	18.50
4163	NYSE	USNA	Tue, Dec 18, 2012	19.09	19.62	19.02	19.53
4162	NYSE	USNA	Mon, Dec 17, 2012	18.83	19.18	18.51	19.12
4161	NYSE	USNA	Fri, Dec 14, 2012	20.88	20.90	18.41	19.21
4160	NYSE	USNA	Thu, Dec 13, 2012	21.29	21.50	20.77	20.94
4159	NYSE	USNA	Wed, Dec 12, 2012	21.37	21.63	21.23	21.24
4158	NYSE	USNA	Tue, Dec 11, 2012	21.50	21.72	21.41	21.50
4157	NYSE	USNA	Mon, Dec 10, 2012	21.60	21.99	21.53	21.64
4156	NYSE	USNA	Fri, Dec 7, 2012	21.72	22.00	21.47	21.86
4155	NYSE	USNA	Thu, Dec 6, 2012	21.42	21.74	21.35	21.67
4154	NYSE	USNA	Wed, Dec 5, 2012	21.30	21.67	21.20	21.36
4153	NYSE	USNA	Tue, Dec 4, 2012	21.30	21.70	21.08	21.28
4152	NYSE	USNA	Mon, Dec 3, 2012	20.71	21.15	20.35	21.02
4151	NYSE	USNA	Fri, Nov 30, 2012	20.54	20.82	20.22	20.64
4150	NYSE	USNA	Thu, Nov 29, 2012	21.87	21.87	19.51	20.59
4149	NYSE	USNA	Wed, Nov 28, 2012	21.91	22.00	21.50	21.81
4148	NYSE	USNA	Tue, Nov 27, 2012	22.05	22.26	21.66	21.91
4147	NYSE	USNA	Mon, Nov 26, 2012	21.84	22.13	21.63	21.90
4146	NYSE	USNA	Fri, Nov 23, 2012	21.98	22.00	21.92	21.99
4145	NYSE	USNA	Wed, Nov 21, 2012	21.89	21.95	21.84	21.90
4144	NYSE	USNA	Tue, Nov 20, 2012	21.91	22.01	21.66	21.92
4143	NYSE	USNA	Mon, Nov 19, 2012	22.38	22.38	21.70	21.98
4142	NYSE	USNA	Fri, Nov 16, 2012	21.97	22.44	21.79	22.26
4141	NYSE	USNA	Thu, Nov 15, 2012	21.80	22.14	21.70	21.90
4140	NYSE	USNA	Wed, Nov 14, 2012	21.74	21.99	21.63	21.86
4139	NYSE	USNA	Tue, Nov 13, 2012	21.39	21.98	21.39	21.65
4138	NYSE	USNA	Mon, Nov 12, 2012	21.46	21.82	21.42	21.64
4137	NYSE	USNA	Fri, Nov 9, 2012	21.05	21.77	20.80	21.36
4136	NYSE	USNA	Thu, Nov 8, 2012	21.11	21.30	20.79	21.17
4135	NYSE	USNA	Wed, Nov 7, 2012	20.43	21.37	20.37	21.07
4134	NYSE	USNA	Tue, Nov 6, 2012	21.58	21.62	20.52	20.58
4133	NYSE	USNA	Mon, Nov 5, 2012	21.35	21.87	21.13	21.26
4132	NYSE	USNA	Fri, Nov 2, 2012	21.96	21.97	21.26	21.40
4131	NYSE	USNA	Thu, Nov 1, 2012	21.40	22.44	21.13	21.97
4130	NYSE	USNA	Wed, Oct 31, 2012	21.98	22.81	21.27	21.57
4129	NYSE	USNA	Fri, Oct 26, 2012	22.01	22.60	21.97	22.13
4128	NYSE	USNA	Thu, Oct 25, 2012	23.61	23.90	21.86	22.04
4127	NYSE	USNA	Wed, Oct 24, 2012	24.74	25.12	22.68	23.34
4126	NYSE	USNA	Tue, Oct 23, 2012	22.50	23.75	22.50	23.49
4125	NYSE	USNA	Mon, Oct 22, 2012	22.86	23.20	22.24	22.96
4124	NYSE	USNA	Fri, Oct 19, 2012	23.89	23.94	22.83	22.86
4123	NYSE	USNA	Thu, Oct 18, 2012	24.00	24.14	23.87	24.04
4122	NYSE	USNA	Wed, Oct 17, 2012	24.12	24.25	23.74	24.02
4121	NYSE	USNA	Tue, Oct 16, 2012	23.89	24.12	23.67	24.05
4120	NYSE	USNA	Mon, Oct 15, 2012	23.64	23.79	23.49	23.63
4119	NYSE	USNA	Fri, Oct 12, 2012	23.85	23.96	23.64	23.70
4118	NYSE	USNA	Thu, Oct 11, 2012	23.99	24.00	23.67	23.92
4117	NYSE	USNA	Wed, Oct 10, 2012	23.33	23.99	23.27	23.87
4116	NYSE	USNA	Tue, Oct 9, 2012	23.82	23.82	23.22	23.34
4115	NYSE	USNA	Mon, Oct 8, 2012	23.89	24.01	23.65	23.88
4114	NYSE	USNA	Fri, Oct 5, 2012	24.00	24.55	23.90	23.90
4113	NYSE	USNA	Thu, Oct 4, 2012	23.99	24.26	23.59	24.02
4112	NYSE	USNA	Wed, Oct 3, 2012	24.01	24.30	23.60	23.77
4111	NYSE	USNA	Tue, Oct 2, 2012	23.55	24.08	23.13	24.03
4110	NYSE	USNA	Mon, Oct 1, 2012	23.24	23.51	22.90	23.48
4109	NYSE	USNA	Fri, Sep 28, 2012	22.81	23.43	22.60	23.24
4108	NYSE	USNA	Thu, Sep 27, 2012	22.57	22.95	22.10	22.82
4107	NYSE	USNA	Wed, Sep 26, 2012	23.55	23.74	22.47	22.48
4106	NYSE	USNA	Tue, Sep 25, 2012	24.63	24.75	23.35	23.51
4105	NYSE	USNA	Mon, Sep 24, 2012	24.50	24.74	23.98	24.63
4104	NYSE	USNA	Fri, Sep 21, 2012	24.55	24.63	24.27	24.47
4103	NYSE	USNA	Thu, Sep 20, 2012	24.32	24.41	24.13	24.24
4102	NYSE	USNA	Wed, Sep 19, 2012	24.41	24.69	24.26	24.32
4101	NYSE	USNA	Tue, Sep 18, 2012	23.58	24.36	23.58	24.35
4100	NYSE	USNA	Mon, Sep 17, 2012	23.02	23.74	22.97	23.74
4099	NYSE	USNA	Fri, Sep 14, 2012	23.50	23.65	22.96	23.00
4098	NYSE	USNA	Thu, Sep 13, 2012	23.55	23.61	23.13	23.52
4097	NYSE	USNA	Wed, Sep 12, 2012	23.49	23.52	23.32	23.49
4096	NYSE	USNA	Tue, Sep 11, 2012	23.27	23.49	23.20	23.49
4095	NYSE	USNA	Mon, Sep 10, 2012	23.32	23.40	23.20	23.36
4094	NYSE	USNA	Fri, Sep 7, 2012	23.25	23.36	23.22	23.29
4093	NYSE	USNA	Thu, Sep 6, 2012	23.23	23.50	23.17	23.33
4092	NYSE	USNA	Wed, Sep 5, 2012	23.03	23.22	22.99	23.21
4091	NYSE	USNA	Tue, Sep 4, 2012	22.75	23.23	22.54	23.12
4090	NYSE	USNA	Fri, Aug 31, 2012	22.63	22.75	22.55	22.68
4089	NYSE	USNA	Thu, Aug 30, 2012	22.34	22.72	22.33	22.59
4088	NYSE	USNA	Wed, Aug 29, 2012	22.33	22.57	22.25	22.55
4087	NYSE	USNA	Tue, Aug 28, 2012	21.66	22.38	21.60	22.34
4086	NYSE	USNA	Mon, Aug 27, 2012	21.58	21.69	21.40	21.68
4085	NYSE	USNA	Fri, Aug 24, 2012	21.84	22.01	21.13	21.58
4084	NYSE	USNA	Thu, Aug 23, 2012	22.16	22.16	21.72	22.00
4083	NYSE	USNA	Wed, Aug 22, 2012	22.43	22.48	22.14	22.15
4082	NYSE	USNA	Tue, Aug 21, 2012	22.64	22.65	22.40	22.43
4081	NYSE	USNA	Mon, Aug 20, 2012	22.61	22.75	22.54	22.61
4080	NYSE	USNA	Fri, Aug 17, 2012	22.52	22.78	22.28	22.73
4079	NYSE	USNA	Thu, Aug 16, 2012	22.33	22.76	22.14	22.56
4078	NYSE	USNA	Wed, Aug 15, 2012	22.26	23.00	22.21	22.36
4077	NYSE	USNA	Tue, Aug 14, 2012	22.17	22.43	22.17	22.24
4076	NYSE	USNA	Mon, Aug 13, 2012	22.07	22.43	21.91	22.05
4075	NYSE	USNA	Fri, Aug 10, 2012	22.01	22.30	21.91	22.07
4074	NYSE	USNA	Thu, Aug 9, 2012	22.07	22.31	21.91	22.04
4073	NYSE	USNA	Wed, Aug 8, 2012	22.17	22.43	21.96	22.02
4072	NYSE	USNA	Tue, Aug 7, 2012	23.49	23.78	21.94	22.42
4071	NYSE	USNA	Mon, Aug 6, 2012	22.66	23.36	22.63	23.28
4070	NYSE	USNA	Fri, Aug 3, 2012	22.60	22.75	22.44	22.68
4069	NYSE	USNA	Thu, Aug 2, 2012	21.81	22.58	21.76	22.47
4068	NYSE	USNA	Wed, Aug 1, 2012	22.57	22.73	21.87	21.94
4067	NYSE	USNA	Tue, Jul 31, 2012	22.50	22.77	22.32	22.49
4066	NYSE	USNA	Mon, Jul 30, 2012	22.49	22.68	22.31	22.50
4065	NYSE	USNA	Fri, Jul 27, 2012	21.83	22.70	21.83	22.50
4064	NYSE	USNA	Thu, Jul 26, 2012	21.25	22.00	21.07	21.96
4063	NYSE	USNA	Wed, Jul 25, 2012	21.51	21.75	20.62	20.99
4062	NYSE	USNA	Tue, Jul 24, 2012	19.95	20.19	19.77	20.13
4061	NYSE	USNA	Mon, Jul 23, 2012	19.96	19.98	19.68	19.91
4060	NYSE	USNA	Fri, Jul 20, 2012	20.13	20.26	20.03	20.16
4059	NYSE	USNA	Thu, Jul 19, 2012	20.31	20.41	20.13	20.29
4058	NYSE	USNA	Wed, Jul 18, 2012	19.99	20.43	19.99	20.20
4057	NYSE	USNA	Tue, Jul 17, 2012	20.13	20.32	20.04	20.07
4056	NYSE	USNA	Mon, Jul 16, 2012	20.50	20.59	19.96	20.09
4055	NYSE	USNA	Fri, Jul 13, 2012	20.13	20.53	19.96	20.50
4054	NYSE	USNA	Thu, Jul 12, 2012	19.96	20.09	19.80	20.00
4053	NYSE	USNA	Wed, Jul 11, 2012	19.64	20.09	19.64	20.03
4052	NYSE	USNA	Tue, Jul 10, 2012	20.81	20.88	19.13	19.67
4051	NYSE	USNA	Mon, Jul 9, 2012	20.50	20.71	20.30	20.62
4050	NYSE	USNA	Fri, Jul 6, 2012	20.30	20.56	20.10	20.50
4049	NYSE	USNA	Thu, Jul 5, 2012	20.58	20.61	20.25	20.47
4048	NYSE	USNA	Tue, Jul 3, 2012	20.61	20.88	20.57	20.65
4047	NYSE	USNA	Mon, Jul 2, 2012	20.60	20.75	20.10	20.55
4046	NYSE	USNA	Fri, Jun 29, 2012	20.58	20.75	20.20	20.56
4045	NYSE	USNA	Thu, Jun 28, 2012	20.07	20.37	20.04	20.35
4044	NYSE	USNA	Wed, Jun 27, 2012	20.02	20.41	19.87	20.23
4043	NYSE	USNA	Tue, Jun 26, 2012	20.05	20.21	19.85	19.87
4042	NYSE	USNA	Mon, Jun 25, 2012	19.99	20.18	19.72	19.97
4041	NYSE	USNA	Fri, Jun 22, 2012	19.79	20.23	19.79	20.20
4040	NYSE	USNA	Thu, Jun 21, 2012	20.06	20.19	19.50	19.77
4039	NYSE	USNA	Wed, Jun 20, 2012	19.98	20.19	19.81	20.09
4038	NYSE	USNA	Tue, Jun 19, 2012	19.98	20.14	19.88	20.07
4037	NYSE	USNA	Mon, Jun 18, 2012	20.35	20.40	19.91	19.99
4036	NYSE	USNA	Fri, Jun 15, 2012	20.65	20.67	20.40	20.43
4035	NYSE	USNA	Thu, Jun 14, 2012	19.99	20.75	19.87	20.68
4034	NYSE	USNA	Wed, Jun 13, 2012	20.04	20.07	19.76	20.03
4033	NYSE	USNA	Tue, Jun 12, 2012	19.96	20.13	19.71	19.99
4032	NYSE	USNA	Mon, Jun 11, 2012	20.34	20.44	19.90	19.93
4031	NYSE	USNA	Fri, Jun 8, 2012	20.21	20.50	20.13	20.21
4030	NYSE	USNA	Thu, Jun 7, 2012	20.18	20.40	20.00	20.28
4029	NYSE	USNA	Wed, Jun 6, 2012	20.35	20.39	20.11	20.20
4028	NYSE	USNA	Tue, Jun 5, 2012	19.94	20.30	19.92	20.25
4027	NYSE	USNA	Mon, Jun 4, 2012	20.00	20.10	19.79	20.05
4026	NYSE	USNA	Fri, Jun 1, 2012	19.89	20.23	19.00	20.03
4025	NYSE	USNA	Thu, May 31, 2012	20.22	20.36	20.13	20.20
4024	NYSE	USNA	Wed, May 30, 2012	19.97	20.25	19.89	20.24
4023	NYSE	USNA	Tue, May 29, 2012	20.10	20.24	19.99	20.12
4022	NYSE	USNA	Fri, May 25, 2012	20.20	20.20	19.93	19.96
4021	NYSE	USNA	Thu, May 24, 2012	19.96	20.21	19.80	20.20
4020	NYSE	USNA	Wed, May 23, 2012	19.82	20.04	19.59	20.00
4019	NYSE	USNA	Tue, May 22, 2012	19.83	20.25	19.75	19.87
4018	NYSE	USNA	Mon, May 21, 2012	19.40	19.98	19.23	19.92
4017	NYSE	USNA	Fri, May 18, 2012	19.12	19.59	19.12	19.42
4016	NYSE	USNA	Thu, May 17, 2012	19.15	19.45	19.04	19.17
4015	NYSE	USNA	Wed, May 16, 2012	18.88	19.20	18.82	19.10
4014	NYSE	USNA	Tue, May 15, 2012	18.95	18.99	18.77	18.87
4013	NYSE	USNA	Mon, May 14, 2012	19.03	19.19	18.79	19.05
4012	NYSE	USNA	Fri, May 11, 2012	19.51	19.85	19.14	19.30
4011	NYSE	USNA	Thu, May 10, 2012	19.50	20.30	19.35	19.74
4010	NYSE	USNA	Wed, May 9, 2012	18.38	19.41	18.38	19.35
4009	NYSE	USNA	Tue, May 8, 2012	18.39	18.86	18.32	18.62
4008	NYSE	USNA	Mon, May 7, 2012	18.45	18.80	18.35	18.54
4007	NYSE	USNA	Fri, May 4, 2012	18.13	18.78	18.01	18.58
4006	NYSE	USNA	Thu, May 3, 2012	18.87	18.87	18.04	18.25
4005	NYSE	USNA	Wed, May 2, 2012	18.87	19.08	18.52	18.86
4004	NYSE	USNA	Tue, May 1, 2012	20.84	20.98	18.87	18.89
4003	NYSE	USNA	Mon, Apr 30, 2012	20.50	20.89	20.26	20.85
4002	NYSE	USNA	Fri, Apr 27, 2012	20.18	20.52	20.02	20.45
4001	NYSE	USNA	Thu, Apr 26, 2012	20.26	20.53	20.00	20.19
4000	NYSE	USNA	Wed, Apr 25, 2012	20.01	21.07	19.25	20.50
3999	NYSE	USNA	Tue, Apr 24, 2012	18.28	18.64	18.15	18.40
3998	NYSE	USNA	Mon, Apr 23, 2012	18.31	18.45	18.10	18.36
3997	NYSE	USNA	Fri, Apr 20, 2012	18.56	18.75	18.46	18.66
3996	NYSE	USNA	Thu, Apr 19, 2012	18.79	18.83	18.10	18.40
3995	NYSE	USNA	Wed, Apr 18, 2012	18.81	18.97	18.67	18.81
3994	NYSE	USNA	Tue, Apr 17, 2012	18.34	19.15	18.34	18.92
3993	NYSE	USNA	Mon, Apr 16, 2012	18.05	18.42	17.92	18.26
3992	NYSE	USNA	Fri, Apr 13, 2012	18.21	18.35	18.00	18.00
3991	NYSE	USNA	Thu, Apr 12, 2012	18.13	18.44	18.09	18.24
3990	NYSE	USNA	Wed, Apr 11, 2012	18.20	18.45	17.90	18.14
3989	NYSE	USNA	Tue, Apr 10, 2012	18.16	18.47	17.88	18.16
3988	NYSE	USNA	Mon, Apr 9, 2012	18.05	18.24	17.99	18.11
3987	NYSE	USNA	Thu, Apr 5, 2012	18.21	18.41	18.14	18.35
3986	NYSE	USNA	Wed, Apr 4, 2012	18.25	18.35	17.90	18.32
3985	NYSE	USNA	Tue, Apr 3, 2012	18.98	19.09	18.29	18.33
3984	NYSE	USNA	Mon, Apr 2, 2012	18.67	19.12	18.67	19.05
3983	NYSE	USNA	Fri, Mar 30, 2012	18.91	18.91	18.61	18.67
3982	NYSE	USNA	Thu, Mar 29, 2012	18.34	18.77	18.28	18.73
3981	NYSE	USNA	Wed, Mar 28, 2012	18.49	18.61	18.11	18.48
3980	NYSE	USNA	Tue, Mar 27, 2012	18.76	18.84	18.46	18.52
3979	NYSE	USNA	Mon, Mar 26, 2012	18.47	18.80	18.29	18.76
3978	NYSE	USNA	Fri, Mar 23, 2012	17.93	18.42	17.91	18.41
3977	NYSE	USNA	Thu, Mar 22, 2012	18.12	18.31	17.61	17.97
3976	NYSE	USNA	Wed, Mar 21, 2012	18.37	18.38	18.09	18.29
3975	NYSE	USNA	Tue, Mar 20, 2012	18.34	18.48	18.23	18.26
3974	NYSE	USNA	Mon, Mar 19, 2012	18.15	18.60	18.15	18.39
3973	NYSE	USNA	Fri, Mar 16, 2012	18.31	18.31	17.85	18.19
3972	NYSE	USNA	Thu, Mar 15, 2012	18.55	18.64	18.15	18.30
3971	NYSE	USNA	Wed, Mar 14, 2012	18.92	19.02	18.49	18.55
3970	NYSE	USNA	Tue, Mar 13, 2012	18.82	19.13	18.58	19.11
3969	NYSE	USNA	Mon, Mar 12, 2012	18.87	18.87	18.44	18.65
3968	NYSE	USNA	Fri, Mar 9, 2012	17.99	18.96	17.96	18.85
3967	NYSE	USNA	Thu, Mar 8, 2012	17.76	18.03	17.64	17.97
3966	NYSE	USNA	Wed, Mar 7, 2012	18.03	18.11	17.56	17.67
3965	NYSE	USNA	Tue, Mar 6, 2012	18.34	18.71	17.61	17.97
3964	NYSE	USNA	Mon, Mar 5, 2012	18.11	18.67	18.11	18.56
3963	NYSE	USNA	Fri, Mar 2, 2012	18.51	18.57	18.06	18.15
3962	NYSE	USNA	Thu, Mar 1, 2012	18.60	18.77	18.45	18.57
3961	NYSE	USNA	Wed, Feb 29, 2012	19.02	19.25	18.54	18.55
3960	NYSE	USNA	Tue, Feb 28, 2012	19.14	19.18	18.84	19.00
3959	NYSE	USNA	Mon, Feb 27, 2012	19.13	19.19	18.98	19.15
3958	NYSE	USNA	Fri, Feb 24, 2012	19.22	19.26	19.07	19.22
3957	NYSE	USNA	Thu, Feb 23, 2012	19.12	19.26	18.98	19.22
3956	NYSE	USNA	Wed, Feb 22, 2012	19.06	19.49	19.00	19.05
3955	NYSE	USNA	Tue, Feb 21, 2012	19.00	19.41	18.73	19.10
3954	NYSE	USNA	Fri, Feb 17, 2012	19.05	19.16	18.91	19.01
3953	NYSE	USNA	Thu, Feb 16, 2012	18.51	19.14	18.50	19.10
3952	NYSE	USNA	Wed, Feb 15, 2012	18.71	18.72	18.43	18.53
3951	NYSE	USNA	Tue, Feb 14, 2012	19.08	19.10	18.56	18.63
3950	NYSE	USNA	Mon, Feb 13, 2012	18.89	19.44	18.76	19.11
3949	NYSE	USNA	Fri, Feb 10, 2012	18.70	18.83	18.48	18.72
3948	NYSE	USNA	Thu, Feb 9, 2012	18.50	18.90	18.21	18.86
3947	NYSE	USNA	Wed, Feb 8, 2012	17.50	18.50	17.45	18.50
3946	NYSE	USNA	Tue, Feb 7, 2012	17.95	18.25	17.90	17.91
3945	NYSE	USNA	Mon, Feb 6, 2012	17.88	18.08	17.84	17.99
3944	NYSE	USNA	Fri, Feb 3, 2012	18.00	18.12	17.83	17.89
3943	NYSE	USNA	Thu, Feb 2, 2012	17.61	17.90	17.56	17.88
3942	NYSE	USNA	Wed, Feb 1, 2012	17.45	17.60	16.87	17.58
3941	NYSE	USNA	Tue, Jan 31, 2012	17.47	17.47	17.13	17.39
3940	NYSE	USNA	Mon, Jan 30, 2012	17.36	17.48	17.22	17.41
3939	NYSE	USNA	Fri, Jan 27, 2012	17.21	17.47	17.19	17.45
3938	NYSE	USNA	Thu, Jan 26, 2012	17.06	17.27	17.01	17.24
3937	NYSE	USNA	Wed, Jan 25, 2012	16.90	17.18	16.72	17.02
3936	NYSE	USNA	Tue, Jan 24, 2012	16.61	16.96	16.55	16.92
3935	NYSE	USNA	Mon, Jan 23, 2012	16.83	16.83	16.55	16.64
3934	NYSE	USNA	Fri, Jan 20, 2012	16.65	16.90	16.63	16.80
3933	NYSE	USNA	Thu, Jan 19, 2012	16.60	16.87	16.49	16.65
3932	NYSE	USNA	Wed, Jan 18, 2012	16.37	16.64	16.34	16.61
3931	NYSE	USNA	Tue, Jan 17, 2012	16.10	16.33	16.04	16.33
3930	NYSE	USNA	Fri, Jan 13, 2012	15.68	16.02	15.59	16.00
3929	NYSE	USNA	Thu, Jan 12, 2012	15.86	15.91	15.61	15.87
3928	NYSE	USNA	Wed, Jan 11, 2012	15.66	15.87	15.60	15.83
3927	NYSE	USNA	Tue, Jan 10, 2012	15.92	16.05	15.65	15.69
3926	NYSE	USNA	Mon, Jan 9, 2012	15.60	15.89	15.41	15.76
3925	NYSE	USNA	Fri, Jan 6, 2012	15.79	16.00	15.52	15.59
3924	NYSE	USNA	Thu, Jan 5, 2012	15.73	15.96	15.69	15.86
3923	NYSE	USNA	Wed, Jan 4, 2012	15.66	16.10	15.59	15.77
3922	NYSE	USNA	Tue, Jan 3, 2012	15.33	15.85	15.33	15.77
3921	NYSE	USNA	Fri, Dec 30, 2011	15.22	15.26	15.13	15.19
3920	NYSE	USNA	Thu, Dec 29, 2011	15.28	15.46	15.18	15.28
3919	NYSE	USNA	Wed, Dec 28, 2011	15.35	15.35	15.06	15.19
3918	NYSE	USNA	Tue, Dec 27, 2011	15.19	15.59	15.07	15.37
3917	NYSE	USNA	Fri, Dec 23, 2011	15.34	15.39	15.11	15.20
3916	NYSE	USNA	Thu, Dec 22, 2011	15.25	15.44	15.11	15.24
3915	NYSE	USNA	Wed, Dec 21, 2011	14.94	15.27	14.74	15.12
3914	NYSE	USNA	Tue, Dec 20, 2011	15.01	15.25	14.50	14.90
3913	NYSE	USNA	Mon, Dec 19, 2011	15.03	15.43	14.60	14.75
3912	NYSE	USNA	Fri, Dec 16, 2011	15.28	15.45	14.84	14.96
3911	NYSE	USNA	Thu, Dec 15, 2011	14.96	15.90	14.96	15.31
3910	NYSE	USNA	Wed, Dec 14, 2011	14.89	15.04	14.77	14.80
3909	NYSE	USNA	Tue, Dec 13, 2011	15.41	15.49	14.92	14.96
3908	NYSE	USNA	Mon, Dec 12, 2011	15.61	15.61	15.09	15.25
3907	NYSE	USNA	Fri, Dec 9, 2011	15.74	15.95	15.55	15.75
3906	NYSE	USNA	Thu, Dec 8, 2011	16.21	16.21	15.63	15.65
3905	NYSE	USNA	Wed, Dec 7, 2011	16.18	16.44	15.81	16.29
3904	NYSE	USNA	Tue, Dec 6, 2011	16.31	16.54	16.20	16.21
3903	NYSE	USNA	Mon, Dec 5, 2011	16.43	16.85	16.11	16.32
3902	NYSE	USNA	Fri, Dec 2, 2011	16.48	16.49	16.04	16.22
3901	NYSE	USNA	Thu, Dec 1, 2011	16.98	17.02	16.34	16.37
3900	NYSE	USNA	Wed, Nov 30, 2011	16.80	17.09	16.19	17.07
3899	NYSE	USNA	Tue, Nov 29, 2011	16.32	16.59	16.21	16.31
3898	NYSE	USNA	Mon, Nov 28, 2011	15.89	16.56	15.89	16.36
3897	NYSE	USNA	Fri, Nov 25, 2011	15.65	15.89	15.52	15.52
3896	NYSE	USNA	Wed, Nov 23, 2011	15.98	16.12	15.57	15.77
3895	NYSE	USNA	Tue, Nov 22, 2011	16.45	16.50	16.10	16.12
3894	NYSE	USNA	Mon, Nov 21, 2011	17.00	17.10	16.35	16.41
3893	NYSE	USNA	Fri, Nov 18, 2011	17.15	17.38	17.14	17.16
3892	NYSE	USNA	Thu, Nov 17, 2011	17.29	17.45	17.04	17.11
3891	NYSE	USNA	Wed, Nov 16, 2011	17.29	17.52	17.16	17.30
3890	NYSE	USNA	Tue, Nov 15, 2011	17.10	17.58	17.01	17.47
3889	NYSE	USNA	Mon, Nov 14, 2011	17.44	17.44	16.67	17.11
3888	NYSE	USNA	Fri, Nov 11, 2011	17.00	17.55	16.93	17.44
3887	NYSE	USNA	Thu, Nov 10, 2011	17.27	17.27	16.73	16.88
3886	NYSE	USNA	Wed, Nov 9, 2011	17.50	17.50	16.94	17.13
3885	NYSE	USNA	Tue, Nov 8, 2011	17.61	17.94	17.50	17.83
3884	NYSE	USNA	Mon, Nov 7, 2011	17.38	17.60	17.20	17.60
3883	NYSE	USNA	Fri, Nov 4, 2011	17.58	17.58	17.31	17.50
3882	NYSE	USNA	Thu, Nov 3, 2011	17.28	17.53	17.03	17.50
3881	NYSE	USNA	Wed, Nov 2, 2011	17.27	17.31	16.75	17.11
3880	NYSE	USNA	Tue, Nov 1, 2011	16.65	17.34	16.63	16.90
3879	NYSE	USNA	Mon, Oct 31, 2011	17.06	17.50	17.01	17.30
3878	NYSE	USNA	Fri, Oct 28, 2011	16.88	17.50	16.62	17.43
3877	NYSE	USNA	Thu, Oct 27, 2011	16.95	17.39	16.50	16.95
3876	NYSE	USNA	Wed, Oct 26, 2011	16.00	17.10	15.61	16.87
3875	NYSE	USNA	Tue, Oct 25, 2011	15.69	15.80	15.48	15.67
3874	NYSE	USNA	Mon, Oct 24, 2011	15.46	15.99	15.46	15.82
3873	NYSE	USNA	Fri, Oct 21, 2011	15.27	15.73	14.99	15.39
3872	NYSE	USNA	Thu, Oct 20, 2011	14.93	15.13	14.48	15.02
3871	NYSE	USNA	Wed, Oct 19, 2011	15.17	15.25	14.79	14.96
3870	NYSE	USNA	Tue, Oct 18, 2011	14.77	15.30	14.59	15.12
3869	NYSE	USNA	Mon, Oct 17, 2011	15.12	15.21	14.67	14.67
3868	NYSE	USNA	Fri, Oct 14, 2011	15.24	15.36	14.87	15.26
3867	NYSE	USNA	Thu, Oct 13, 2011	15.16	15.42	14.96	15.14
3866	NYSE	USNA	Wed, Oct 12, 2011	14.44	15.55	14.44	15.18
3865	NYSE	USNA	Tue, Oct 11, 2011	14.22	14.53	14.00	14.38
3864	NYSE	USNA	Mon, Oct 10, 2011	13.90	14.37	13.90	14.37
3863	NYSE	USNA	Fri, Oct 7, 2011	14.13	14.23	13.72	13.83
3862	NYSE	USNA	Thu, Oct 6, 2011	14.05	14.39	13.89	14.14
3861	NYSE	USNA	Wed, Oct 5, 2011	13.85	14.15	13.59	14.02
3860	NYSE	USNA	Tue, Oct 4, 2011	12.87	13.81	12.85	13.75
3859	NYSE	USNA	Mon, Oct 3, 2011	13.63	13.99	12.93	13.05
3858	NYSE	USNA	Fri, Sep 30, 2011	13.80	14.00	13.70	13.75
3857	NYSE	USNA	Thu, Sep 29, 2011	14.13	14.37	13.71	14.04
3856	NYSE	USNA	Wed, Sep 28, 2011	14.05	14.17	13.77	13.84
3855	NYSE	USNA	Tue, Sep 27, 2011	13.81	14.07	13.61	14.05
3854	NYSE	USNA	Mon, Sep 26, 2011	13.04	13.43	13.00	13.40
3853	NYSE	USNA	Fri, Sep 23, 2011	12.80	13.07	12.65	12.95
3852	NYSE	USNA	Thu, Sep 22, 2011	12.99	13.13	12.61	12.81
3851	NYSE	USNA	Wed, Sep 21, 2011	13.62	13.74	13.32	13.33
3850	NYSE	USNA	Tue, Sep 20, 2011	13.78	13.81	13.54	13.58
3849	NYSE	USNA	Mon, Sep 19, 2011	13.65	13.88	13.41	13.63
3848	NYSE	USNA	Fri, Sep 16, 2011	13.72	13.98	13.72	13.91
3847	NYSE	USNA	Thu, Sep 15, 2011	13.51	13.78	13.35	13.64
3846	NYSE	USNA	Wed, Sep 14, 2011	13.39	13.57	13.18	13.35
3845	NYSE	USNA	Tue, Sep 13, 2011	13.32	13.36	12.91	13.27
3844	NYSE	USNA	Mon, Sep 12, 2011	12.80	13.36	12.80	13.07
3843	NYSE	USNA	Fri, Sep 9, 2011	12.58	13.15	12.53	12.99
3842	NYSE	USNA	Thu, Sep 8, 2011	12.99	13.08	12.59	12.74
3841	NYSE	USNA	Wed, Sep 7, 2011	12.59	13.13	12.56	13.06
3840	NYSE	USNA	Tue, Sep 6, 2011	12.18	12.66	12.10	12.47
3839	NYSE	USNA	Fri, Sep 2, 2011	12.14	12.99	12.14	12.61
3838	NYSE	USNA	Thu, Sep 1, 2011	12.90	12.90	12.06	12.32
3837	NYSE	USNA	Wed, Aug 31, 2011	13.11	13.25	12.78	12.87
3836	NYSE	USNA	Tue, Aug 30, 2011	12.92	13.19	12.78	13.04
3835	NYSE	USNA	Mon, Aug 29, 2011	13.03	13.11	12.89	13.07
3834	NYSE	USNA	Fri, Aug 26, 2011	12.34	13.11	12.19	12.90
3833	NYSE	USNA	Thu, Aug 25, 2011	12.59	12.84	12.29	12.44
3832	NYSE	USNA	Wed, Aug 24, 2011	12.68	12.85	12.34	12.60
3831	NYSE	USNA	Tue, Aug 23, 2011	12.26	12.80	12.23	12.74
3830	NYSE	USNA	Mon, Aug 22, 2011	12.17	12.26	11.88	12.04
3829	NYSE	USNA	Fri, Aug 19, 2011	11.62	12.22	11.55	11.80
3828	NYSE	USNA	Thu, Aug 18, 2011	12.29	12.52	11.69	11.80
3827	NYSE	USNA	Wed, Aug 17, 2011	12.25	12.99	12.20	12.64
3826	NYSE	USNA	Tue, Aug 16, 2011	13.38	13.41	12.16	12.16
3825	NYSE	USNA	Mon, Aug 15, 2011	13.33	13.53	13.16	13.52
3824	NYSE	USNA	Fri, Aug 12, 2011	13.44	13.60	13.10	13.26
3823	NYSE	USNA	Thu, Aug 11, 2011	12.84	13.61	12.73	13.33
3822	NYSE	USNA	Wed, Aug 10, 2011	13.17	13.27	12.60	12.70
3821	NYSE	USNA	Tue, Aug 9, 2011	12.83	13.65	12.33	13.38
3820	NYSE	USNA	Mon, Aug 8, 2011	13.75	13.96	12.58	12.58
3819	NYSE	USNA	Fri, Aug 5, 2011	13.90	14.23	13.56	13.96
3818	NYSE	USNA	Thu, Aug 4, 2011	13.85	14.36	13.71	13.76
3817	NYSE	USNA	Wed, Aug 3, 2011	13.76	14.04	13.28	14.01
3816	NYSE	USNA	Tue, Aug 2, 2011	13.97	14.34	13.52	13.69
3815	NYSE	USNA	Mon, Aug 1, 2011	13.83	14.19	13.45	14.10
3814	NYSE	USNA	Fri, Jul 29, 2011	14.04	14.25	13.64	13.68
3813	NYSE	USNA	Thu, Jul 28, 2011	14.15	14.35	13.95	14.15
3812	NYSE	USNA	Wed, Jul 27, 2011	15.57	15.63	13.75	14.08
3811	NYSE	USNA	Tue, Jul 26, 2011	15.33	16.10	15.28	15.88
3810	NYSE	USNA	Mon, Jul 25, 2011	15.55	15.82	15.25	15.34
3809	NYSE	USNA	Fri, Jul 22, 2011	15.79	15.82	15.63	15.64
3808	NYSE	USNA	Thu, Jul 21, 2011	15.78	15.92	15.70	15.81
3807	NYSE	USNA	Wed, Jul 20, 2011	15.76	15.86	15.61	15.72
3806	NYSE	USNA	Tue, Jul 19, 2011	15.67	15.89	15.67	15.75
3805	NYSE	USNA	Mon, Jul 18, 2011	15.61	15.78	15.28	15.56
3804	NYSE	USNA	Fri, Jul 15, 2011	15.92	16.14	15.56	15.66
3803	NYSE	USNA	Thu, Jul 14, 2011	16.39	16.50	15.82	15.83
3802	NYSE	USNA	Wed, Jul 13, 2011	15.67	16.48	15.67	16.38
3801	NYSE	USNA	Tue, Jul 12, 2011	15.96	16.22	15.54	15.54
3800	NYSE	USNA	Mon, Jul 11, 2011	15.66	16.07	15.64	15.93
3799	NYSE	USNA	Fri, Jul 8, 2011	16.24	16.38	15.64	15.81
3798	NYSE	USNA	Thu, Jul 7, 2011	16.35	16.48	15.80	16.44
3797	NYSE	USNA	Wed, Jul 6, 2011	16.63	16.68	16.26	16.35
3796	NYSE	USNA	Tue, Jul 5, 2011	16.75	16.84	16.29	16.68
3795	NYSE	USNA	Fri, Jul 1, 2011	15.75	16.87	15.59	16.77
3794	NYSE	USNA	Thu, Jun 30, 2011	16.88	17.22	15.41	15.64
3793	NYSE	USNA	Wed, Jun 29, 2011	14.24	14.60	14.18	14.50
3792	NYSE	USNA	Tue, Jun 28, 2011	14.32	14.34	14.14	14.28
3791	NYSE	USNA	Mon, Jun 27, 2011	14.23	14.39	14.17	14.26
3790	NYSE	USNA	Fri, Jun 24, 2011	14.09	14.20	13.99	14.15
3789	NYSE	USNA	Thu, Jun 23, 2011	13.75	14.25	13.59	14.11
3788	NYSE	USNA	Wed, Jun 22, 2011	13.95	13.95	13.71	13.75
3787	NYSE	USNA	Tue, Jun 21, 2011	13.95	14.11	13.85	14.06
3786	NYSE	USNA	Mon, Jun 20, 2011	14.19	14.26	13.76	13.83
3785	NYSE	USNA	Fri, Jun 17, 2011	14.17	14.59	14.11	14.14
3784	NYSE	USNA	Thu, Jun 16, 2011	13.50	14.13	13.50	14.09
3783	NYSE	USNA	Wed, Jun 15, 2011	13.50	13.58	13.41	13.48
3782	NYSE	USNA	Tue, Jun 14, 2011	13.62	13.73	13.50	13.51
3781	NYSE	USNA	Mon, Jun 13, 2011	13.48	13.64	13.41	13.52
3780	NYSE	USNA	Fri, Jun 10, 2011	13.55	13.66	13.46	13.49
3779	NYSE	USNA	Thu, Jun 9, 2011	13.66	13.80	13.52	13.61
3778	NYSE	USNA	Wed, Jun 8, 2011	13.81	14.03	13.59	13.65
3777	NYSE	USNA	Tue, Jun 7, 2011	14.02	14.23	13.89	13.89
3776	NYSE	USNA	Mon, Jun 6, 2011	14.01	14.14	13.93	13.99
3775	NYSE	USNA	Fri, Jun 3, 2011	13.89	14.09	13.50	13.93
3774	NYSE	USNA	Thu, Jun 2, 2011	14.24	14.29	13.85	14.00
3773	NYSE	USNA	Wed, Jun 1, 2011	14.65	14.79	14.23	14.25
3772	NYSE	USNA	Tue, May 31, 2011	14.86	14.98	14.55	14.70
3771	NYSE	USNA	Fri, May 27, 2011	14.83	15.23	14.61	14.70
3770	NYSE	USNA	Thu, May 26, 2011	14.70	15.00	14.65	14.73
3769	NYSE	USNA	Wed, May 25, 2011	14.69	14.90	14.68	14.75
3768	NYSE	USNA	Tue, May 24, 2011	14.89	15.15	14.73	14.78
3767	NYSE	USNA	Mon, May 23, 2011	14.68	15.00	14.50	14.93
3766	NYSE	USNA	Fri, May 20, 2011	14.99	15.05	14.61	14.72
3765	NYSE	USNA	Thu, May 19, 2011	15.27	15.27	14.69	14.99
3764	NYSE	USNA	Wed, May 18, 2011	14.54	15.62	14.54	15.13
3763	NYSE	USNA	Tue, May 17, 2011	14.49	14.55	14.29	14.46
3762	NYSE	USNA	Mon, May 16, 2011	14.25	14.50	14.01	14.28
3761	NYSE	USNA	Fri, May 13, 2011	15.75	15.75	13.94	14.03
3760	NYSE	USNA	Thu, May 12, 2011	15.75	16.31	15.51	15.74
3759	NYSE	USNA	Wed, May 11, 2011	16.50	16.50	15.67	15.67
3758	NYSE	USNA	Tue, May 10, 2011	17.83	17.83	15.30	16.51
3757	NYSE	USNA	Mon, May 9, 2011	18.35	18.90	18.22	18.86
3756	NYSE	USNA	Fri, May 6, 2011	18.28	18.81	17.97	18.34
3755	NYSE	USNA	Thu, May 5, 2011	18.25	18.47	17.96	18.22
3754	NYSE	USNA	Wed, May 4, 2011	17.97	18.32	17.94	18.26
3753	NYSE	USNA	Tue, May 3, 2011	18.25	18.35	18.00	18.02
3752	NYSE	USNA	Mon, May 2, 2011	18.62	18.62	18.12	18.13
3751	NYSE	USNA	Fri, Apr 29, 2011	19.14	19.14	17.50	18.65
3750	NYSE	USNA	Thu, Apr 28, 2011	18.15	19.25	18.11	18.97
3749	NYSE	USNA	Wed, Apr 27, 2011	17.85	19.25	17.47	18.15
3748	NYSE	USNA	Tue, Apr 26, 2011	17.39	17.96	17.28	17.83
3747	NYSE	USNA	Mon, Apr 25, 2011	17.07	17.47	17.01	17.42
3746	NYSE	USNA	Thu, Apr 21, 2011	17.38	17.38	17.12	17.13
3745	NYSE	USNA	Wed, Apr 20, 2011	17.19	17.29	17.09	17.27
3744	NYSE	USNA	Tue, Apr 19, 2011	17.00	17.18	17.00	17.09
3743	NYSE	USNA	Mon, Apr 18, 2011	17.18	17.23	17.09	17.16
3742	NYSE	USNA	Fri, Apr 15, 2011	17.08	17.42	17.08	17.39
3741	NYSE	USNA	Thu, Apr 14, 2011	17.08	17.27	17.08	17.16
3740	NYSE	USNA	Wed, Apr 13, 2011	17.34	17.34	17.02	17.18
3739	NYSE	USNA	Tue, Apr 12, 2011	17.13	17.49	16.89	17.16
3738	NYSE	USNA	Mon, Apr 11, 2011	17.17	17.28	17.08	17.14
3737	NYSE	USNA	Fri, Apr 8, 2011	17.28	17.28	16.99	17.13
3736	NYSE	USNA	Thu, Apr 7, 2011	17.15	17.29	17.06	17.21
3735	NYSE	USNA	Wed, Apr 6, 2011	17.02	17.12	16.86	17.06
3734	NYSE	USNA	Tue, Apr 5, 2011	17.12	17.26	16.79	16.98
3733	NYSE	USNA	Mon, Apr 4, 2011	17.45	17.51	17.04	17.10
3732	NYSE	USNA	Fri, Apr 1, 2011	17.30	17.53	17.22	17.36
3731	NYSE	USNA	Thu, Mar 31, 2011	17.13	17.34	17.10	17.26
3730	NYSE	USNA	Wed, Mar 30, 2011	17.50	17.50	16.94	17.10
3729	NYSE	USNA	Tue, Mar 29, 2011	17.10	17.22	17.00	17.07
3728	NYSE	USNA	Mon, Mar 28, 2011	17.15	17.15	16.90	16.95
3727	NYSE	USNA	Fri, Mar 25, 2011	17.17	17.36	17.07	17.07
3726	NYSE	USNA	Thu, Mar 24, 2011	17.03	17.18	16.99	17.11
3725	NYSE	USNA	Wed, Mar 23, 2011	17.06	17.10	16.95	17.03
3724	NYSE	USNA	Tue, Mar 22, 2011	16.88	17.10	16.86	17.06
3723	NYSE	USNA	Mon, Mar 21, 2011	17.13	17.17	16.68	16.90
3722	NYSE	USNA	Fri, Mar 18, 2011	16.74	17.04	16.63	16.95
3721	NYSE	USNA	Thu, Mar 17, 2011	16.82	17.00	16.64	16.73
3720	NYSE	USNA	Wed, Mar 16, 2011	16.72	16.76	16.54	16.60
3719	NYSE	USNA	Tue, Mar 15, 2011	16.39	16.91	16.39	16.76
3718	NYSE	USNA	Mon, Mar 14, 2011	16.50	16.67	16.00	16.62
3717	NYSE	USNA	Fri, Mar 11, 2011	16.75	16.85	16.55	16.68
3716	NYSE	USNA	Thu, Mar 10, 2011	16.98	16.98	16.75	16.84
3715	NYSE	USNA	Wed, Mar 9, 2011	17.13	17.28	17.08	17.09
3714	NYSE	USNA	Tue, Mar 8, 2011	16.90	17.27	16.80	17.15
3713	NYSE	USNA	Mon, Mar 7, 2011	17.25	17.68	16.85	16.90
3712	NYSE	USNA	Fri, Mar 4, 2011	17.09	17.37	16.90	17.34
3711	NYSE	USNA	Thu, Mar 3, 2011	17.01	17.13	16.75	17.00
3710	NYSE	USNA	Wed, Mar 2, 2011	17.01	17.13	16.71	16.99
3709	NYSE	USNA	Tue, Mar 1, 2011	17.42	17.59	17.03	17.04
3708	NYSE	USNA	Mon, Feb 28, 2011	17.68	17.89	17.31	17.41
3707	NYSE	USNA	Fri, Feb 25, 2011	17.21	17.74	16.85	17.68
3706	NYSE	USNA	Thu, Feb 24, 2011	16.96	17.29	16.96	17.14
3705	NYSE	USNA	Wed, Feb 23, 2011	17.02	17.21	16.79	16.86
3704	NYSE	USNA	Tue, Feb 22, 2011	17.29	17.29	16.93	17.09
3703	NYSE	USNA	Fri, Feb 18, 2011	17.23	17.36	17.02	17.14
3702	NYSE	USNA	Thu, Feb 17, 2011	17.04	17.20	17.04	17.16
3701	NYSE	USNA	Wed, Feb 16, 2011	17.03	17.45	16.93	17.14
3700	NYSE	USNA	Tue, Feb 15, 2011	16.80	17.11	16.76	16.91
3699	NYSE	USNA	Mon, Feb 14, 2011	17.02	17.20	16.71	16.80
3698	NYSE	USNA	Fri, Feb 11, 2011	17.02	17.18	16.67	16.97
3697	NYSE	USNA	Thu, Feb 10, 2011	17.50	17.51	16.94	17.10
3696	NYSE	USNA	Wed, Feb 9, 2011	16.64	17.87	16.47	17.50
3695	NYSE	USNA	Tue, Feb 8, 2011	19.60	20.25	19.60	20.11
3694	NYSE	USNA	Mon, Feb 7, 2011	19.63	20.04	19.46	19.66
3693	NYSE	USNA	Fri, Feb 4, 2011	19.64	19.74	19.50	19.65
3692	NYSE	USNA	Thu, Feb 3, 2011	19.69	19.70	19.45	19.60
3691	NYSE	USNA	Wed, Feb 2, 2011	19.52	19.70	19.32	19.65
3690	NYSE	USNA	Tue, Feb 1, 2011	19.07	19.49	18.91	19.48
3689	NYSE	USNA	Mon, Jan 31, 2011	19.41	19.50	18.96	18.96
3688	NYSE	USNA	Fri, Jan 28, 2011	20.45	20.64	19.35	19.35
3687	NYSE	USNA	Thu, Jan 27, 2011	20.01	20.62	20.01	20.36
3686	NYSE	USNA	Wed, Jan 26, 2011	20.62	20.65	20.40	20.47
3685	NYSE	USNA	Tue, Jan 25, 2011	20.44	20.56	20.13	20.50
3684	NYSE	USNA	Mon, Jan 24, 2011	20.30	20.66	20.07	20.40
3683	NYSE	USNA	Fri, Jan 21, 2011	20.82	20.82	20.31	20.34
3682	NYSE	USNA	Thu, Jan 20, 2011	21.06	21.06	20.75	20.79
3681	NYSE	USNA	Wed, Jan 19, 2011	21.56	21.56	21.07	21.22
3680	NYSE	USNA	Tue, Jan 18, 2011	21.35	21.69	21.32	21.56
3679	NYSE	USNA	Fri, Jan 14, 2011	21.49	21.68	21.42	21.60
3678	NYSE	USNA	Thu, Jan 13, 2011	21.38	21.58	21.27	21.56
3677	NYSE	USNA	Wed, Jan 12, 2011	21.25	21.76	21.25	21.46
3676	NYSE	USNA	Tue, Jan 11, 2011	21.63	21.86	21.50	21.71
3675	NYSE	USNA	Mon, Jan 10, 2011	21.48	21.65	21.34	21.52
3674	NYSE	USNA	Fri, Jan 7, 2011	21.62	21.68	21.16	21.63
3673	NYSE	USNA	Thu, Jan 6, 2011	21.31	21.71	21.31	21.66
3672	NYSE	USNA	Wed, Jan 5, 2011	21.35	21.49	21.03	21.36
3671	NYSE	USNA	Tue, Jan 4, 2011	21.83	21.93	21.02	21.40
3670	NYSE	USNA	Mon, Jan 3, 2011	21.78	22.11	21.67	21.83
3669	NYSE	USNA	Fri, Dec 31, 2010	21.78	21.95	21.67	21.73
3668	NYSE	USNA	Thu, Dec 30, 2010	21.55	22.06	21.42	21.75
3667	NYSE	USNA	Wed, Dec 29, 2010	21.82	21.82	21.49	21.63
3666	NYSE	USNA	Tue, Dec 28, 2010	21.77	21.91	21.54	21.82
3665	NYSE	USNA	Mon, Dec 27, 2010	21.36	22.15	21.29	21.64
3664	NYSE	USNA	Thu, Dec 23, 2010	21.88	21.97	21.27	21.36
3663	NYSE	USNA	Wed, Dec 22, 2010	21.96	22.10	21.70	21.95
3662	NYSE	USNA	Tue, Dec 21, 2010	21.55	22.00	21.45	21.93
3661	NYSE	USNA	Mon, Dec 20, 2010	21.50	21.60	21.36	21.43
3660	NYSE	USNA	Fri, Dec 17, 2010	22.01	22.06	21.35	21.63
3659	NYSE	USNA	Thu, Dec 16, 2010	21.98	22.07	21.84	22.07
3658	NYSE	USNA	Wed, Dec 15, 2010	21.83	22.08	21.73	21.98
3657	NYSE	USNA	Tue, Dec 14, 2010	21.98	22.04	21.79	21.93
3656	NYSE	USNA	Mon, Dec 13, 2010	22.28	22.38	21.61	21.91
3655	NYSE	USNA	Fri, Dec 10, 2010	22.05	22.28	22.04	22.26
3654	NYSE	USNA	Thu, Dec 9, 2010	22.03	22.22	21.87	22.10
3653	NYSE	USNA	Wed, Dec 8, 2010	21.04	22.21	21.04	21.96
3652	NYSE	USNA	Tue, Dec 7, 2010	21.86	22.35	21.86	22.09
3651	NYSE	USNA	Mon, Dec 6, 2010	21.09	21.84	20.96	21.75
3650	NYSE	USNA	Fri, Dec 3, 2010	21.11	21.24	20.81	21.18
3649	NYSE	USNA	Thu, Dec 2, 2010	21.37	21.65	20.90	21.23
3648	NYSE	USNA	Wed, Dec 1, 2010	21.37	21.37	21.00	21.30
3647	NYSE	USNA	Tue, Nov 30, 2010	21.17	21.18	20.65	21.06
3646	NYSE	USNA	Mon, Nov 29, 2010	21.41	21.53	21.13	21.35
3645	NYSE	USNA	Fri, Nov 26, 2010	21.55	21.81	21.47	21.59
3644	NYSE	USNA	Wed, Nov 24, 2010	22.17	22.17	21.71	21.80
3643	NYSE	USNA	Tue, Nov 23, 2010	22.05	22.16	21.65	22.09
3642	NYSE	USNA	Mon, Nov 22, 2010	22.23	22.37	22.05	22.30
3641	NYSE	USNA	Fri, Nov 19, 2010	22.09	22.36	22.04	22.27
3640	NYSE	USNA	Thu, Nov 18, 2010	22.01	22.35	21.92	22.11
3639	NYSE	USNA	Wed, Nov 17, 2010	21.94	21.99	21.61	21.79
3638	NYSE	USNA	Tue, Nov 16, 2010	21.55	21.96	21.27	21.95
3637	NYSE	USNA	Mon, Nov 15, 2010	21.97	22.00	21.50	21.74
3636	NYSE	USNA	Fri, Nov 12, 2010	21.77	22.14	21.71	21.90
3635	NYSE	USNA	Thu, Nov 11, 2010	21.95	22.24	21.54	21.96
3634	NYSE	USNA	Wed, Nov 10, 2010	21.76	22.49	21.76	22.16
3633	NYSE	USNA	Tue, Nov 9, 2010	22.45	22.50	22.20	22.41
3632	NYSE	USNA	Mon, Nov 8, 2010	22.26	22.50	22.11	22.47
3631	NYSE	USNA	Fri, Nov 5, 2010	22.05	22.41	22.05	22.41
3630	NYSE	USNA	Thu, Nov 4, 2010	22.33	22.40	22.10	22.40
3629	NYSE	USNA	Wed, Nov 3, 2010	22.13	22.19	21.98	22.18
3628	NYSE	USNA	Tue, Nov 2, 2010	22.00	22.10	21.89	21.99
3627	NYSE	USNA	Mon, Nov 1, 2010	22.00	22.06	21.77	22.00
3626	NYSE	USNA	Fri, Oct 29, 2010	22.28	22.48	21.75	21.96
3625	NYSE	USNA	Thu, Oct 28, 2010	22.23	22.55	22.10	22.41
3624	NYSE	USNA	Wed, Oct 27, 2010	21.51	22.75	21.40	22.54
3623	NYSE	USNA	Tue, Oct 26, 2010	20.23	20.89	20.23	20.79
3622	NYSE	USNA	Mon, Oct 25, 2010	20.40	20.58	20.25	20.30
3621	NYSE	USNA	Fri, Oct 22, 2010	20.17	20.48	20.17	20.34
3620	NYSE	USNA	Thu, Oct 21, 2010	20.59	20.72	19.83	20.16
3619	NYSE	USNA	Wed, Oct 20, 2010	20.41	20.85	20.29	20.44
3618	NYSE	USNA	Tue, Oct 19, 2010	20.28	20.79	19.90	20.26
3617	NYSE	USNA	Mon, Oct 18, 2010	20.22	20.69	20.08	20.52
3616	NYSE	USNA	Fri, Oct 15, 2010	20.33	20.40	19.67	20.22
3615	NYSE	USNA	Thu, Oct 14, 2010	19.67	20.11	19.53	20.06
3614	NYSE	USNA	Wed, Oct 13, 2010	20.03	20.24	19.73	19.75
3613	NYSE	USNA	Tue, Oct 12, 2010	20.23	20.62	20.00	20.13
3612	NYSE	USNA	Mon, Oct 11, 2010	20.39	20.65	20.26	20.37
3611	NYSE	USNA	Fri, Oct 8, 2010	20.15	20.40	19.98	20.34
3610	NYSE	USNA	Thu, Oct 7, 2010	19.84	20.27	19.80	20.15
3609	NYSE	USNA	Wed, Oct 6, 2010	20.19	20.44	19.51	19.67
3608	NYSE	USNA	Tue, Oct 5, 2010	19.97	20.38	19.72	20.29
3607	NYSE	USNA	Mon, Oct 4, 2010	19.99	20.04	19.50	19.63
3606	NYSE	USNA	Fri, Oct 1, 2010	20.21	20.40	20.03	20.10
3605	NYSE	USNA	Thu, Sep 30, 2010	20.16	20.31	19.90	20.18
3604	NYSE	USNA	Wed, Sep 29, 2010	19.92	20.15	19.87	20.11
3603	NYSE	USNA	Tue, Sep 28, 2010	20.34	20.50	19.90	20.04
3602	NYSE	USNA	Mon, Sep 27, 2010	20.43	20.61	20.21	20.22
3601	NYSE	USNA	Fri, Sep 24, 2010	20.53	20.65	20.45	20.57
3600	NYSE	USNA	Thu, Sep 23, 2010	20.57	20.74	20.10	20.27
3599	NYSE	USNA	Wed, Sep 22, 2010	21.02	21.26	20.79	20.80
3598	NYSE	USNA	Tue, Sep 21, 2010	21.00	21.41	20.98	21.06
3597	NYSE	USNA	Mon, Sep 20, 2010	20.51	21.28	20.51	21.08
3596	NYSE	USNA	Fri, Sep 17, 2010	20.37	20.86	19.99	20.57
3595	NYSE	USNA	Thu, Sep 16, 2010	20.08	20.48	19.93	20.18
3594	NYSE	USNA	Wed, Sep 15, 2010	20.55	20.68	20.35	20.48
3593	NYSE	USNA	Tue, Sep 14, 2010	20.77	20.77	20.50	20.61
3592	NYSE	USNA	Mon, Sep 13, 2010	21.22	21.22	20.87	20.90
3591	NYSE	USNA	Fri, Sep 10, 2010	20.88	21.19	20.56	21.05
3590	NYSE	USNA	Thu, Sep 9, 2010	21.00	21.00	20.25	20.81
3589	NYSE	USNA	Wed, Sep 8, 2010	20.97	21.10	20.84	20.95
3588	NYSE	USNA	Tue, Sep 7, 2010	21.87	21.87	21.01	21.12
3587	NYSE	USNA	Fri, Sep 3, 2010	21.50	21.95	21.16	21.90
3586	NYSE	USNA	Thu, Sep 2, 2010	21.46	21.50	21.16	21.50
3585	NYSE	USNA	Wed, Sep 1, 2010	21.50	21.62	20.65	21.50
3584	NYSE	USNA	Tue, Aug 31, 2010	21.32	21.50	21.09	21.25
3583	NYSE	USNA	Mon, Aug 30, 2010	21.47	21.58	21.06	21.28
3582	NYSE	USNA	Fri, Aug 27, 2010	20.21	21.50	19.88	21.30
3581	NYSE	USNA	Thu, Aug 26, 2010	20.00	20.15	19.90	19.96
3580	NYSE	USNA	Wed, Aug 25, 2010	19.84	20.26	19.64	20.04
3579	NYSE	USNA	Tue, Aug 24, 2010	20.21	20.36	19.93	19.98
3578	NYSE	USNA	Mon, Aug 23, 2010	20.80	21.36	20.46	20.48
3577	NYSE	USNA	Fri, Aug 20, 2010	21.41	21.67	20.47	20.71
3576	NYSE	USNA	Thu, Aug 19, 2010	22.00	22.17	21.56	21.59
3575	NYSE	USNA	Wed, Aug 18, 2010	21.50	22.40	21.25	22.23
3574	NYSE	USNA	Tue, Aug 17, 2010	22.25	22.48	21.46	21.60
3573	NYSE	USNA	Mon, Aug 16, 2010	21.29	22.27	21.29	22.15
3572	NYSE	USNA	Fri, Aug 13, 2010	21.59	21.94	21.26	21.44
3571	NYSE	USNA	Thu, Aug 12, 2010	21.44	21.71	21.30	21.61
3570	NYSE	USNA	Wed, Aug 11, 2010	21.24	21.95	21.24	21.81
3569	NYSE	USNA	Tue, Aug 10, 2010	22.04	22.35	21.75	21.88
3568	NYSE	USNA	Mon, Aug 9, 2010	22.28	22.49	22.00	22.38
3567	NYSE	USNA	Fri, Aug 6, 2010	21.54	22.14	21.05	22.06
3566	NYSE	USNA	Thu, Aug 5, 2010	21.00	22.50	20.82	21.91
3565	NYSE	USNA	Wed, Aug 4, 2010	20.41	21.18	20.37	21.16
3564	NYSE	USNA	Tue, Aug 3, 2010	20.25	20.91	20.25	20.35
3563	NYSE	USNA	Mon, Aug 2, 2010	20.95	21.14	20.26	20.34
3562	NYSE	USNA	Fri, Jul 30, 2010	20.38	21.00	20.33	20.95
3561	NYSE	USNA	Thu, Jul 29, 2010	20.98	21.13	20.29	20.76
3560	NYSE	USNA	Wed, Jul 28, 2010	20.00	20.83	19.33	20.77
3559	NYSE	USNA	Tue, Jul 27, 2010	19.21	19.90	19.21	19.83
3558	NYSE	USNA	Mon, Jul 26, 2010	19.97	20.00	19.66	19.70
3557	NYSE	USNA	Fri, Jul 23, 2010	19.41	19.90	19.20	19.83
3556	NYSE	USNA	Thu, Jul 22, 2010	19.58	19.59	19.16	19.56
3555	NYSE	USNA	Wed, Jul 21, 2010	19.93	20.00	19.33	19.34
3554	NYSE	USNA	Tue, Jul 20, 2010	19.42	19.90	19.19	19.90
3553	NYSE	USNA	Mon, Jul 19, 2010	19.56	19.87	19.32	19.62
3552	NYSE	USNA	Fri, Jul 16, 2010	19.40	19.88	19.04	19.55
3551	NYSE	USNA	Thu, Jul 15, 2010	19.60	19.70	19.43	19.64
3550	NYSE	USNA	Wed, Jul 14, 2010	19.21	19.70	19.21	19.64
3549	NYSE	USNA	Tue, Jul 13, 2010	19.50	19.73	19.31	19.66
3548	NYSE	USNA	Mon, Jul 12, 2010	19.70	19.95	19.39	19.39
3547	NYSE	USNA	Fri, Jul 9, 2010	19.58	19.89	19.36	19.88
3546	NYSE	USNA	Thu, Jul 8, 2010	19.21	19.70	19.08	19.65
3545	NYSE	USNA	Wed, Jul 7, 2010	18.81	19.07	18.36	19.07
3544	NYSE	USNA	Tue, Jul 6, 2010	19.15	19.37	18.46	18.68
3543	NYSE	USNA	Fri, Jul 2, 2010	18.68	18.68	17.76	18.54
3542	NYSE	USNA	Thu, Jul 1, 2010	18.26	18.73	17.95	18.68
3541	NYSE	USNA	Wed, Jun 30, 2010	18.50	18.50	18.22	18.27
3540	NYSE	USNA	Tue, Jun 29, 2010	18.29	18.46	17.92	18.32
3539	NYSE	USNA	Mon, Jun 28, 2010	18.24	18.69	17.89	18.54
3538	NYSE	USNA	Fri, Jun 25, 2010	17.57	18.37	17.45	18.36
3537	NYSE	USNA	Thu, Jun 24, 2010	17.31	17.95	17.31	17.43
3536	NYSE	USNA	Wed, Jun 23, 2010	17.66	17.75	17.40	17.52
3535	NYSE	USNA	Tue, Jun 22, 2010	18.05	18.35	17.69	17.71
3534	NYSE	USNA	Mon, Jun 21, 2010	18.71	18.71	17.83	17.95
3533	NYSE	USNA	Fri, Jun 18, 2010	18.28	18.63	18.24	18.40
3532	NYSE	USNA	Thu, Jun 17, 2010	18.78	18.78	17.96	18.17
3531	NYSE	USNA	Wed, Jun 16, 2010	18.50	18.65	18.34	18.61
3530	NYSE	USNA	Tue, Jun 15, 2010	18.31	18.81	17.92	18.72
3529	NYSE	USNA	Mon, Jun 14, 2010	18.15	18.59	17.89	18.23
3528	NYSE	USNA	Fri, Jun 11, 2010	17.65	18.13	17.60	18.06
3527	NYSE	USNA	Thu, Jun 10, 2010	17.93	18.25	17.63	17.93
3526	NYSE	USNA	Wed, Jun 9, 2010	17.48	18.25	17.46	17.59
3525	NYSE	USNA	Tue, Jun 8, 2010	17.48	17.62	17.35	17.51
3524	NYSE	USNA	Mon, Jun 7, 2010	18.16	18.27	17.41	17.45
3523	NYSE	USNA	Fri, Jun 4, 2010	18.36	18.65	17.75	17.98
3522	NYSE	USNA	Thu, Jun 3, 2010	18.81	18.95	18.33	18.95
3521	NYSE	USNA	Wed, Jun 2, 2010	17.95	18.60	17.66	18.59
3520	NYSE	USNA	Tue, Jun 1, 2010	18.51	18.65	17.78	17.80
3519	NYSE	USNA	Fri, May 28, 2010	18.86	19.12	18.50	18.73
3518	NYSE	USNA	Thu, May 27, 2010	18.42	19.02	18.28	18.98
3517	NYSE	USNA	Wed, May 26, 2010	17.71	18.96	17.64	17.93
3516	NYSE	USNA	Tue, May 25, 2010	17.26	17.71	17.26	17.60
3515	NYSE	USNA	Mon, May 24, 2010	17.57	18.10	17.42	17.51
3514	NYSE	USNA	Fri, May 21, 2010	17.25	17.94	16.80	17.71
3513	NYSE	USNA	Thu, May 20, 2010	18.24	18.24	17.32	17.33
3512	NYSE	USNA	Wed, May 19, 2010	19.43	19.51	18.75	18.76
3511	NYSE	USNA	Tue, May 18, 2010	19.34	19.56	19.18	19.50
3510	NYSE	USNA	Mon, May 17, 2010	19.45	19.60	18.79	19.09
3509	NYSE	USNA	Fri, May 14, 2010	19.50	19.50	18.90	19.28
3508	NYSE	USNA	Thu, May 13, 2010	19.05	19.46	18.92	19.21
3507	NYSE	USNA	Wed, May 12, 2010	18.22	19.27	18.22	19.24
3506	NYSE	USNA	Tue, May 11, 2010	19.00	19.00	18.27	18.47
3505	NYSE	USNA	Mon, May 10, 2010	17.70	18.48	17.70	18.40
3504	NYSE	USNA	Fri, May 7, 2010	17.62	17.76	17.22	17.44
3503	NYSE	USNA	Thu, May 6, 2010	18.16	18.38	17.35	17.74
3502	NYSE	USNA	Wed, May 5, 2010	18.32	18.42	17.95	18.21
3501	NYSE	USNA	Tue, May 4, 2010	18.94	19.03	18.39	18.51
3500	NYSE	USNA	Mon, May 3, 2010	18.26	19.47	18.12	19.25
3499	NYSE	USNA	Fri, Apr 30, 2010	18.75	19.00	18.09	18.12
3498	NYSE	USNA	Thu, Apr 29, 2010	19.25	19.25	18.29	18.80
3497	NYSE	USNA	Wed, Apr 28, 2010	18.00	19.25	17.90	19.09
3496	NYSE	USNA	Tue, Apr 27, 2010	17.75	17.80	16.76	17.74
3495	NYSE	USNA	Mon, Apr 26, 2010	17.28	17.88	17.13	17.85
3494	NYSE	USNA	Fri, Apr 23, 2010	16.49	17.50	16.49	17.36
3493	NYSE	USNA	Thu, Apr 22, 2010	16.42	16.63	16.35	16.60
3492	NYSE	USNA	Wed, Apr 21, 2010	16.47	16.75	16.41	16.60
3491	NYSE	USNA	Tue, Apr 20, 2010	16.30	16.68	16.24	16.45
3490	NYSE	USNA	Mon, Apr 19, 2010	16.28	16.47	16.22	16.25
3489	NYSE	USNA	Fri, Apr 16, 2010	16.30	16.44	16.15	16.33
3488	NYSE	USNA	Thu, Apr 15, 2010	16.28	16.50	16.14	16.33
3487	NYSE	USNA	Wed, Apr 14, 2010	15.93	16.43	15.93	16.25
3486	NYSE	USNA	Tue, Apr 13, 2010	16.05	16.18	16.02	16.13
3485	NYSE	USNA	Mon, Apr 12, 2010	16.00	16.15	15.89	16.14
3484	NYSE	USNA	Fri, Apr 9, 2010	15.98	16.00	15.72	16.00
3483	NYSE	USNA	Thu, Apr 8, 2010	15.81	16.00	15.06	15.93
3482	NYSE	USNA	Wed, Apr 7, 2010	15.95	16.15	15.66	15.82
3481	NYSE	USNA	Tue, Apr 6, 2010	15.87	16.09	15.85	16.01
3480	NYSE	USNA	Mon, Apr 5, 2010	15.95	16.05	15.67	16.00
3479	NYSE	USNA	Thu, Apr 1, 2010	15.75	15.89	14.88	15.50
3478	NYSE	USNA	Wed, Mar 31, 2010	15.76	16.01	15.67	15.71
3477	NYSE	USNA	Tue, Mar 30, 2010	15.65	15.86	15.59	15.86
3476	NYSE	USNA	Mon, Mar 29, 2010	15.59	15.66	15.50	15.59
3475	NYSE	USNA	Fri, Mar 26, 2010	15.61	15.83	15.56	15.60
3474	NYSE	USNA	Thu, Mar 25, 2010	15.86	15.86	15.55	15.60
3473	NYSE	USNA	Wed, Mar 24, 2010	16.14	16.19	15.83	15.84
3472	NYSE	USNA	Tue, Mar 23, 2010	16.03	16.18	15.92	16.16
3471	NYSE	USNA	Mon, Mar 22, 2010	15.83	16.16	15.83	16.15
3470	NYSE	USNA	Fri, Mar 19, 2010	16.05	16.17	15.68	16.06
3469	NYSE	USNA	Thu, Mar 18, 2010	15.87	16.24	15.66	15.95
3468	NYSE	USNA	Wed, Mar 17, 2010	15.96	16.13	15.91	15.95
3467	NYSE	USNA	Tue, Mar 16, 2010	15.72	16.35	15.43	15.98
3466	NYSE	USNA	Mon, Mar 15, 2010	15.39	15.98	15.39	15.87
3465	NYSE	USNA	Fri, Mar 12, 2010	15.44	15.83	15.04	15.81
3464	NYSE	USNA	Thu, Mar 11, 2010	15.45	15.75	15.42	15.73
3463	NYSE	USNA	Wed, Mar 10, 2010	15.23	15.79	14.99	15.58
3462	NYSE	USNA	Tue, Mar 9, 2010	15.13	15.61	15.05	15.52
3461	NYSE	USNA	Mon, Mar 8, 2010	15.29	15.42	15.06	15.20
3460	NYSE	USNA	Fri, Mar 5, 2010	14.95	15.59	14.88	15.34
3459	NYSE	USNA	Thu, Mar 4, 2010	14.63	14.95	14.50	14.95
3458	NYSE	USNA	Wed, Mar 3, 2010	14.20	14.92	14.20	14.64
3457	NYSE	USNA	Tue, Mar 2, 2010	13.85	14.31	13.69	14.13
3456	NYSE	USNA	Mon, Mar 1, 2010	13.76	13.92	13.55	13.90
3455	NYSE	USNA	Fri, Feb 26, 2010	13.92	13.95	13.78	13.85
3454	NYSE	USNA	Thu, Feb 25, 2010	13.99	14.14	13.84	14.11
3453	NYSE	USNA	Wed, Feb 24, 2010	14.14	14.19	13.99	14.18
3452	NYSE	USNA	Tue, Feb 23, 2010	14.03	14.13	13.88	14.03
3451	NYSE	USNA	Mon, Feb 22, 2010	14.22	14.22	13.87	14.04
3450	NYSE	USNA	Fri, Feb 19, 2010	14.11	14.19	14.08	14.14
3449	NYSE	USNA	Thu, Feb 18, 2010	14.22	14.22	13.88	14.09
3448	NYSE	USNA	Wed, Feb 17, 2010	13.66	14.32	13.55	14.32
3447	NYSE	USNA	Tue, Feb 16, 2010	13.88	14.00	13.28	13.58
3446	NYSE	USNA	Fri, Feb 12, 2010	13.08	13.77	13.08	13.75
3445	NYSE	USNA	Thu, Feb 11, 2010	12.29	13.30	12.29	13.16
3444	NYSE	USNA	Wed, Feb 10, 2010	13.52	13.75	12.17	12.32
3443	NYSE	USNA	Tue, Feb 9, 2010	13.25	13.34	12.79	12.97
3442	NYSE	USNA	Mon, Feb 8, 2010	13.08	13.25	12.83	13.04
3441	NYSE	USNA	Fri, Feb 5, 2010	13.14	13.15	12.63	13.13
3440	NYSE	USNA	Thu, Feb 4, 2010	14.04	14.18	13.35	13.44
3439	NYSE	USNA	Wed, Feb 3, 2010	14.25	14.29	13.58	14.10
3438	NYSE	USNA	Tue, Feb 2, 2010	14.09	14.41	14.06	14.26
3437	NYSE	USNA	Mon, Feb 1, 2010	14.22	14.28	13.80	14.11
3436	NYSE	USNA	Fri, Jan 29, 2010	14.50	14.63	14.18	14.21
3435	NYSE	USNA	Thu, Jan 28, 2010	14.91	14.91	14.40	14.50
3434	NYSE	USNA	Wed, Jan 27, 2010	14.73	15.08	14.50	14.90
3433	NYSE	USNA	Tue, Jan 26, 2010	14.93	15.22	14.75	14.75
3432	NYSE	USNA	Mon, Jan 25, 2010	15.00	15.13	14.84	14.93
3431	NYSE	USNA	Fri, Jan 22, 2010	14.92	15.21	14.75	14.89
3430	NYSE	USNA	Thu, Jan 21, 2010	15.31	15.35	14.81	14.85
3429	NYSE	USNA	Wed, Jan 20, 2010	15.77	15.77	15.26	15.48
3428	NYSE	USNA	Tue, Jan 19, 2010	15.59	15.94	15.54	15.93
3427	NYSE	USNA	Fri, Jan 15, 2010	16.13	16.13	15.51	15.57
3426	NYSE	USNA	Thu, Jan 14, 2010	15.78	16.18	15.71	16.05
3425	NYSE	USNA	Wed, Jan 13, 2010	15.78	15.99	15.60	15.87
3424	NYSE	USNA	Tue, Jan 12, 2010	15.58	15.94	15.58	15.92
3423	NYSE	USNA	Mon, Jan 11, 2010	15.85	15.96	15.58	15.74
3422	NYSE	USNA	Fri, Jan 8, 2010	15.89	16.17	15.55	15.82
3421	NYSE	USNA	Thu, Jan 7, 2010	15.71	16.03	15.27	15.98
3420	NYSE	USNA	Wed, Jan 6, 2010	15.91	16.14	15.55	15.76
3419	NYSE	USNA	Tue, Jan 5, 2010	16.17	16.42	15.86	15.98
3418	NYSE	USNA	Mon, Jan 4, 2010	16.08	16.35	15.78	16.23
3417	NYSE	USNA	Thu, Dec 31, 2009	16.10	16.24	15.90	15.95
3416	NYSE	USNA	Wed, Dec 30, 2009	16.03	16.15	15.91	16.11
3415	NYSE	USNA	Tue, Dec 29, 2009	16.39	16.39	16.09	16.15
3414	NYSE	USNA	Mon, Dec 28, 2009	16.44	16.44	16.13	16.30
3413	NYSE	USNA	Thu, Dec 24, 2009	16.18	16.39	16.18	16.32
3412	NYSE	USNA	Wed, Dec 23, 2009	15.94	16.23	15.94	16.17
3411	NYSE	USNA	Tue, Dec 22, 2009	16.03	16.06	15.66	15.85
3410	NYSE	USNA	Mon, Dec 21, 2009	16.01	16.25	15.85	16.05
3409	NYSE	USNA	Fri, Dec 18, 2009	15.94	15.98	15.67	15.98
3408	NYSE	USNA	Thu, Dec 17, 2009	15.77	15.97	15.62	15.79
3407	NYSE	USNA	Wed, Dec 16, 2009	15.81	16.00	15.55	15.79
3406	NYSE	USNA	Tue, Dec 15, 2009	15.88	16.03	15.76	15.76
3405	NYSE	USNA	Mon, Dec 14, 2009	15.60	16.10	15.60	15.99
3404	NYSE	USNA	Fri, Dec 11, 2009	15.39	15.60	15.34	15.58
3403	NYSE	USNA	Thu, Dec 10, 2009	15.67	15.71	15.23	15.28
3402	NYSE	USNA	Wed, Dec 9, 2009	15.60	15.74	15.50	15.58
3401	NYSE	USNA	Tue, Dec 8, 2009	15.92	15.98	15.56	15.80
3400	NYSE	USNA	Mon, Dec 7, 2009	15.89	15.99	15.59	15.98
3399	NYSE	USNA	Fri, Dec 4, 2009	15.75	16.23	15.60	15.85
3398	NYSE	USNA	Thu, Dec 3, 2009	16.04	16.15	15.36	15.59
3397	NYSE	USNA	Wed, Dec 2, 2009	16.27	16.30	15.85	15.95
3396	NYSE	USNA	Tue, Dec 1, 2009	16.18	16.50	15.88	16.31
3395	NYSE	USNA	Mon, Nov 30, 2009	15.63	16.12	15.63	16.05
3394	NYSE	USNA	Fri, Nov 27, 2009	15.50	15.78	15.29	15.29
3393	NYSE	USNA	Wed, Nov 25, 2009	16.26	16.40	15.70	15.73
3392	NYSE	USNA	Tue, Nov 24, 2009	16.23	16.39	16.04	16.33
3391	NYSE	USNA	Mon, Nov 23, 2009	16.00	16.73	16.00	16.18
3390	NYSE	USNA	Fri, Nov 20, 2009	15.58	15.83	15.58	15.83
3389	NYSE	USNA	Thu, Nov 19, 2009	16.04	16.04	15.51	15.70
3388	NYSE	USNA	Wed, Nov 18, 2009	15.76	16.02	15.69	15.95
3387	NYSE	USNA	Tue, Nov 17, 2009	15.92	16.16	15.61	15.85
3386	NYSE	USNA	Mon, Nov 16, 2009	15.13	15.99	15.13	15.65
3385	NYSE	USNA	Fri, Nov 13, 2009	14.93	15.42	14.53	15.00
3384	NYSE	USNA	Thu, Nov 12, 2009	14.75	15.34	14.65	14.85
3383	NYSE	USNA	Wed, Nov 11, 2009	14.67	14.99	14.54	14.82
3382	NYSE	USNA	Tue, Nov 10, 2009	14.87	14.99	14.69	14.88
3381	NYSE	USNA	Mon, Nov 9, 2009	14.88	15.24	14.81	15.00
3380	NYSE	USNA	Fri, Nov 6, 2009	14.73	14.96	14.56	14.83
3379	NYSE	USNA	Thu, Nov 5, 2009	14.67	15.06	14.67	14.90
3378	NYSE	USNA	Wed, Nov 4, 2009	15.33	15.35	14.49	14.64
3377	NYSE	USNA	Tue, Nov 3, 2009	14.89	15.27	14.66	15.04
3376	NYSE	USNA	Mon, Nov 2, 2009	14.31	15.01	13.94	15.01
3375	NYSE	USNA	Fri, Oct 30, 2009	15.10	15.29	14.29	14.41
3374	NYSE	USNA	Thu, Oct 29, 2009	16.07	16.07	15.04	15.10
3373	NYSE	USNA	Wed, Oct 28, 2009	17.90	17.90	15.03	15.12
3372	NYSE	USNA	Tue, Oct 27, 2009	18.18	18.50	17.82	18.43
3371	NYSE	USNA	Mon, Oct 26, 2009	18.30	18.45	18.08	18.19
3370	NYSE	USNA	Fri, Oct 23, 2009	18.40	18.40	17.83	17.98
3369	NYSE	USNA	Thu, Oct 22, 2009	17.91	18.45	17.91	18.30
3368	NYSE	USNA	Wed, Oct 21, 2009	18.12	18.60	17.81	17.98
3367	NYSE	USNA	Tue, Oct 20, 2009	18.05	18.23	17.26	17.40
3366	NYSE	USNA	Mon, Oct 19, 2009	17.95	18.29	17.88	17.99
3365	NYSE	USNA	Fri, Oct 16, 2009	18.27	18.50	17.92	17.95
3364	NYSE	USNA	Thu, Oct 15, 2009	18.47	18.47	18.20	18.31
3363	NYSE	USNA	Wed, Oct 14, 2009	17.81	18.50	17.78	18.50
3362	NYSE	USNA	Tue, Oct 13, 2009	18.27	18.31	17.40	18.31
3361	NYSE	USNA	Mon, Oct 12, 2009	18.17	18.34	18.03	18.23
3360	NYSE	USNA	Fri, Oct 9, 2009	18.13	18.24	17.82	18.21
3359	NYSE	USNA	Thu, Oct 8, 2009	17.80	17.89	17.18	17.61
3358	NYSE	USNA	Wed, Oct 7, 2009	17.47	17.75	17.30	17.66
3357	NYSE	USNA	Tue, Oct 6, 2009	17.51	17.93	17.39	17.87
3356	NYSE	USNA	Mon, Oct 5, 2009	17.16	17.50	17.12	17.50
3355	NYSE	USNA	Fri, Oct 2, 2009	17.23	17.49	17.00	17.21
3354	NYSE	USNA	Thu, Oct 1, 2009	16.91	17.30	16.91	17.02
3353	NYSE	USNA	Wed, Sep 30, 2009	17.13	17.48	16.99	17.06
3352	NYSE	USNA	Tue, Sep 29, 2009	17.69	17.77	17.11	17.16
3351	NYSE	USNA	Mon, Sep 28, 2009	17.09	18.00	17.00	17.62
3350	NYSE	USNA	Fri, Sep 25, 2009	17.36	17.36	16.98	17.08
3349	NYSE	USNA	Thu, Sep 24, 2009	17.10	17.34	16.63	17.04
3348	NYSE	USNA	Wed, Sep 23, 2009	16.72	17.38	16.26	17.00
3347	NYSE	USNA	Tue, Sep 22, 2009	16.22	16.88	16.22	16.65
3346	NYSE	USNA	Mon, Sep 21, 2009	16.40	16.75	16.29	16.64
3345	NYSE	USNA	Fri, Sep 18, 2009	16.28	16.50	15.80	16.41
3344	NYSE	USNA	Thu, Sep 17, 2009	15.92	16.38	15.92	16.26
3343	NYSE	USNA	Wed, Sep 16, 2009	15.32	15.93	15.27	15.85
3342	NYSE	USNA	Tue, Sep 15, 2009	15.05	15.35	15.05	15.30
3341	NYSE	USNA	Mon, Sep 14, 2009	15.22	15.46	15.01	15.13
3340	NYSE	USNA	Fri, Sep 11, 2009	15.31	15.59	15.14	15.24
3339	NYSE	USNA	Thu, Sep 10, 2009	15.28	15.78	15.18	15.69
3338	NYSE	USNA	Wed, Sep 9, 2009	15.13	15.71	15.11	15.34
3337	NYSE	USNA	Tue, Sep 8, 2009	15.57	15.75	15.13	15.21
3336	NYSE	USNA	Fri, Sep 4, 2009	15.38	15.56	15.20	15.51
3335	NYSE	USNA	Thu, Sep 3, 2009	15.31	15.55	15.21	15.45
3334	NYSE	USNA	Wed, Sep 2, 2009	15.16	15.84	15.15	15.31
3333	NYSE	USNA	Tue, Sep 1, 2009	15.73	16.25	15.29	15.33
3332	NYSE	USNA	Mon, Aug 31, 2009	15.60	16.04	15.41	15.76
3331	NYSE	USNA	Fri, Aug 28, 2009	16.04	16.45	15.55	15.73
3330	NYSE	USNA	Thu, Aug 27, 2009	16.04	16.04	15.72	15.98
3329	NYSE	USNA	Wed, Aug 26, 2009	16.11	16.28	15.90	16.11
3328	NYSE	USNA	Tue, Aug 25, 2009	16.23	16.50	15.86	16.20
3327	NYSE	USNA	Mon, Aug 24, 2009	16.40	16.72	16.22	16.22
3326	NYSE	USNA	Fri, Aug 21, 2009	15.90	16.26	15.70	16.15
3325	NYSE	USNA	Thu, Aug 20, 2009	15.53	15.80	15.51	15.76
3324	NYSE	USNA	Wed, Aug 19, 2009	15.46	15.75	15.22	15.64
3323	NYSE	USNA	Tue, Aug 18, 2009	15.65	15.93	15.21	15.54
3322	NYSE	USNA	Mon, Aug 17, 2009	15.88	15.98	15.45	15.65
3321	NYSE	USNA	Fri, Aug 14, 2009	16.89	16.89	15.80	16.09
3320	NYSE	USNA	Thu, Aug 13, 2009	16.68	16.93	16.43	16.85
3319	NYSE	USNA	Wed, Aug 12, 2009	16.00	16.93	15.66	16.67
3318	NYSE	USNA	Tue, Aug 11, 2009	16.56	16.95	16.07	16.09
3317	NYSE	USNA	Mon, Aug 10, 2009	16.42	16.98	16.39	16.57
3316	NYSE	USNA	Fri, Aug 7, 2009	16.43	17.01	16.22	16.53
3315	NYSE	USNA	Thu, Aug 6, 2009	16.71	16.95	16.18	16.21
3314	NYSE	USNA	Wed, Aug 5, 2009	17.25	17.30	16.54	16.71
3313	NYSE	USNA	Tue, Aug 4, 2009	17.12	17.49	16.90	17.41
3312	NYSE	USNA	Mon, Aug 3, 2009	16.82	17.51	16.75	17.17
3311	NYSE	USNA	Fri, Jul 31, 2009	17.50	18.47	16.67	16.68
3310	NYSE	USNA	Thu, Jul 30, 2009	16.19	17.75	16.00	17.50
3309	NYSE	USNA	Wed, Jul 29, 2009	15.26	15.56	14.82	15.42
3308	NYSE	USNA	Tue, Jul 28, 2009	13.98	14.73	13.75	14.71
3307	NYSE	USNA	Mon, Jul 27, 2009	13.67	14.00	13.02	14.00
3306	NYSE	USNA	Fri, Jul 24, 2009	13.59	13.78	13.48	13.72
3305	NYSE	USNA	Thu, Jul 23, 2009	12.89	13.75	12.77	13.70
3304	NYSE	USNA	Wed, Jul 22, 2009	12.42	12.99	12.12	12.93
3303	NYSE	USNA	Tue, Jul 21, 2009	12.65	12.65	11.79	12.42
3302	NYSE	USNA	Mon, Jul 20, 2009	13.20	13.38	12.24	12.53
3301	NYSE	USNA	Fri, Jul 17, 2009	13.69	13.69	13.04	13.20
3300	NYSE	USNA	Thu, Jul 16, 2009	13.32	14.09	13.27	13.71
3299	NYSE	USNA	Wed, Jul 15, 2009	13.52	13.96	12.84	13.95
3298	NYSE	USNA	Tue, Jul 14, 2009	13.55	14.00	13.25	13.44
3297	NYSE	USNA	Mon, Jul 13, 2009	12.99	13.92	12.68	13.62
3296	NYSE	USNA	Fri, Jul 10, 2009	13.02	13.02	12.51	12.91
3295	NYSE	USNA	Thu, Jul 9, 2009	12.94	13.20	12.65	12.73
3294	NYSE	USNA	Wed, Jul 8, 2009	13.26	13.47	12.64	12.95
3293	NYSE	USNA	Tue, Jul 7, 2009	13.01	13.73	13.01	13.18
3292	NYSE	USNA	Mon, Jul 6, 2009	13.70	13.84	13.15	13.27
3291	NYSE	USNA	Thu, Jul 2, 2009	13.94	13.99	13.59	13.70
3290	NYSE	USNA	Wed, Jul 1, 2009	14.98	14.98	14.25	14.37
3289	NYSE	USNA	Tue, Jun 30, 2009	15.00	15.11	14.35	14.87
3288	NYSE	USNA	Mon, Jun 29, 2009	14.43	14.85	14.20	14.28
3287	NYSE	USNA	Fri, Jun 26, 2009	14.47	14.65	14.22	14.40
3286	NYSE	USNA	Thu, Jun 25, 2009	13.94	14.57	13.94	14.57
3285	NYSE	USNA	Wed, Jun 24, 2009	14.12	14.36	14.00	14.05
3284	NYSE	USNA	Tue, Jun 23, 2009	13.70	14.14	13.25	14.00
3283	NYSE	USNA	Mon, Jun 22, 2009	14.21	14.40	13.64	13.68
3282	NYSE	USNA	Fri, Jun 19, 2009	14.23	14.47	13.93	14.45
3281	NYSE	USNA	Thu, Jun 18, 2009	14.04	14.23	13.94	14.15
3280	NYSE	USNA	Wed, Jun 17, 2009	13.99	14.28	13.83	14.10
3279	NYSE	USNA	Tue, Jun 16, 2009	14.27	14.27	13.93	14.00
3278	NYSE	USNA	Mon, Jun 15, 2009	13.92	14.39	13.92	14.05
3277	NYSE	USNA	Fri, Jun 12, 2009	13.98	14.15	13.61	14.11
3276	NYSE	USNA	Thu, Jun 11, 2009	13.86	14.15	13.60	14.06
3275	NYSE	USNA	Wed, Jun 10, 2009	14.04	14.04	13.55	13.77
3274	NYSE	USNA	Tue, Jun 9, 2009	14.00	14.14	13.33	13.90
3273	NYSE	USNA	Mon, Jun 8, 2009	13.98	14.19	13.94	14.00
3272	NYSE	USNA	Fri, Jun 5, 2009	13.78	14.08	13.38	13.95
3271	NYSE	USNA	Thu, Jun 4, 2009	13.76	13.77	13.15	13.66
3270	NYSE	USNA	Wed, Jun 3, 2009	13.63	14.18	13.39	13.53
3269	NYSE	USNA	Tue, Jun 2, 2009	13.54	14.00	13.29	13.74
3268	NYSE	USNA	Mon, Jun 1, 2009	13.42	14.13	13.32	13.54
3267	NYSE	USNA	Fri, May 29, 2009	13.18	13.31	12.69	13.26
3266	NYSE	USNA	Thu, May 28, 2009	13.31	13.35	12.95	13.09
3265	NYSE	USNA	Wed, May 27, 2009	12.96	13.37	12.74	12.99
3264	NYSE	USNA	Tue, May 26, 2009	12.86	13.33	12.61	13.16
3263	NYSE	USNA	Fri, May 22, 2009	12.72	13.32	12.51	12.97
3262	NYSE	USNA	Thu, May 21, 2009	13.14	13.41	12.52	12.71
3261	NYSE	USNA	Wed, May 20, 2009	13.40	13.85	13.18	13.28
3260	NYSE	USNA	Tue, May 19, 2009	13.56	13.99	13.08	13.29
3259	NYSE	USNA	Mon, May 18, 2009	13.17	14.00	12.89	13.35
3258	NYSE	USNA	Fri, May 15, 2009	13.28	13.43	12.90	13.03
3257	NYSE	USNA	Thu, May 14, 2009	13.33	13.86	12.39	13.24
3256	NYSE	USNA	Wed, May 13, 2009	13.64	14.07	13.17	13.26
3255	NYSE	USNA	Tue, May 12, 2009	13.00	14.06	12.68	13.77
3254	NYSE	USNA	Mon, May 11, 2009	12.69	13.00	12.53	12.91
3253	NYSE	USNA	Fri, May 8, 2009	13.00	13.00	12.32	12.75
3252	NYSE	USNA	Thu, May 7, 2009	13.00	13.30	12.46	12.83
3251	NYSE	USNA	Wed, May 6, 2009	12.62	13.11	12.19	12.89
3250	NYSE	USNA	Tue, May 5, 2009	12.51	12.86	12.15	12.42
3249	NYSE	USNA	Mon, May 4, 2009	12.20	12.68	11.88	12.58
3248	NYSE	USNA	Fri, May 1, 2009	12.15	12.24	11.87	12.05
3247	NYSE	USNA	Thu, Apr 30, 2009	12.76	12.82	11.89	11.96
3246	NYSE	USNA	Wed, Apr 29, 2009	12.62	13.18	11.91	12.68
3245	NYSE	USNA	Tue, Apr 28, 2009	12.48	13.90	12.08	13.70
3244	NYSE	USNA	Mon, Apr 27, 2009	12.64	12.72	12.15	12.50
3243	NYSE	USNA	Fri, Apr 24, 2009	11.97	12.93	11.88	12.80
3242	NYSE	USNA	Thu, Apr 23, 2009	12.75	13.23	11.88	11.89
3241	NYSE	USNA	Wed, Apr 22, 2009	11.73	12.80	11.55	12.61
3240	NYSE	USNA	Tue, Apr 21, 2009	11.26	12.24	11.26	11.84
3239	NYSE	USNA	Mon, Apr 20, 2009	11.41	11.80	11.21	11.22
3238	NYSE	USNA	Fri, Apr 17, 2009	12.01	12.01	11.41	11.50
3237	NYSE	USNA	Thu, Apr 16, 2009	11.78	12.27	11.40	12.07
3236	NYSE	USNA	Wed, Apr 15, 2009	11.81	11.81	11.32	11.69
3235	NYSE	USNA	Tue, Apr 14, 2009	12.55	12.55	11.51	11.65
3234	NYSE	USNA	Mon, Apr 13, 2009	13.66	13.93	12.32	12.59
3233	NYSE	USNA	Thu, Apr 9, 2009	13.02	13.95	12.98	13.95
3232	NYSE	USNA	Wed, Apr 8, 2009	12.29	12.75	12.07	12.72
3231	NYSE	USNA	Tue, Apr 7, 2009	11.97	12.49	11.93	12.29
3230	NYSE	USNA	Mon, Apr 6, 2009	12.00	12.33	11.70	12.10
3229	NYSE	USNA	Fri, Apr 3, 2009	12.45	12.75	11.68	12.13
3228	NYSE	USNA	Thu, Apr 2, 2009	10.83	13.20	10.60	12.54
3227	NYSE	USNA	Wed, Apr 1, 2009	11.14	11.26	10.39	10.49
3226	NYSE	USNA	Tue, Mar 31, 2009	11.42	11.42	11.14	11.18
3225	NYSE	USNA	Mon, Mar 30, 2009	11.35	11.58	11.11	11.33
3224	NYSE	USNA	Fri, Mar 27, 2009	11.13	11.70	11.13	11.51
3223	NYSE	USNA	Thu, Mar 26, 2009	11.03	11.43	10.25	11.26
3222	NYSE	USNA	Wed, Mar 25, 2009	11.01	11.23	10.33	10.93
3221	NYSE	USNA	Tue, Mar 24, 2009	11.08	11.30	10.53	10.60
3220	NYSE	USNA	Mon, Mar 23, 2009	10.26	11.19	10.18	11.18
3219	NYSE	USNA	Fri, Mar 20, 2009	10.45	10.71	9.98	10.04
3218	NYSE	USNA	Thu, Mar 19, 2009	10.76	10.85	10.13	10.37
3217	NYSE	USNA	Wed, Mar 18, 2009	10.51	10.83	10.34	10.68
3216	NYSE	USNA	Tue, Mar 17, 2009	10.25	10.52	10.06	10.50
3215	NYSE	USNA	Mon, Mar 16, 2009	10.23	10.68	10.01	10.07
3214	NYSE	USNA	Fri, Mar 13, 2009	10.70	10.74	10.28	10.50
3213	NYSE	USNA	Thu, Mar 12, 2009	9.74	10.66	9.74	10.65
3212	NYSE	USNA	Wed, Mar 11, 2009	9.71	9.96	9.64	9.75
3211	NYSE	USNA	Tue, Mar 10, 2009	9.61	9.93	9.50	9.71
3210	NYSE	USNA	Mon, Mar 9, 2009	9.50	9.73	9.31	9.55
3209	NYSE	USNA	Fri, Mar 6, 2009	9.57	9.76	9.22	9.51
3208	NYSE	USNA	Thu, Mar 5, 2009	10.04	10.04	9.53	9.54
3207	NYSE	USNA	Wed, Mar 4, 2009	9.39	10.30	9.28	10.11
3206	NYSE	USNA	Tue, Mar 3, 2009	9.50	9.85	8.86	9.30
3205	NYSE	USNA	Mon, Mar 2, 2009	10.00	11.12	9.39	9.41
3204	NYSE	USNA	Fri, Feb 27, 2009	10.67	10.89	10.02	10.02
3203	NYSE	USNA	Thu, Feb 26, 2009	10.62	11.30	10.01	10.77
3202	NYSE	USNA	Wed, Feb 25, 2009	11.65	11.75	10.61	10.62
3201	NYSE	USNA	Tue, Feb 24, 2009	10.24	12.90	9.58	11.77
3200	NYSE	USNA	Mon, Feb 23, 2009	11.00	11.13	10.04	10.04
3199	NYSE	USNA	Fri, Feb 20, 2009	11.23	11.76	10.41	10.88
3198	NYSE	USNA	Thu, Feb 19, 2009	11.73	11.75	11.04	11.27
3197	NYSE	USNA	Wed, Feb 18, 2009	11.56	11.93	11.47	11.62
3196	NYSE	USNA	Tue, Feb 17, 2009	12.20	12.65	11.39	11.45
3195	NYSE	USNA	Fri, Feb 13, 2009	12.34	12.72	12.33	12.35
3194	NYSE	USNA	Thu, Feb 12, 2009	12.12	12.47	12.05	12.42
3193	NYSE	USNA	Wed, Feb 11, 2009	12.01	12.39	12.01	12.24
3192	NYSE	USNA	Tue, Feb 10, 2009	13.25	13.49	11.92	12.05
3191	NYSE	USNA	Mon, Feb 9, 2009	13.49	13.74	13.02	13.20
3190	NYSE	USNA	Fri, Feb 6, 2009	12.51	13.60	12.26	13.46
3189	NYSE	USNA	Thu, Feb 5, 2009	11.91	12.69	11.73	12.58
3188	NYSE	USNA	Wed, Feb 4, 2009	12.69	12.90	11.91	11.91
3187	NYSE	USNA	Tue, Feb 3, 2009	11.72	12.79	11.71	12.76
3186	NYSE	USNA	Mon, Feb 2, 2009	11.75	11.76	11.32	11.52
3185	NYSE	USNA	Fri, Jan 30, 2009	11.83	11.92	10.79	11.61
3184	NYSE	USNA	Thu, Jan 29, 2009	12.23	12.23	11.32	11.75
3183	NYSE	USNA	Wed, Jan 28, 2009	12.63	12.63	11.79	12.24
3182	NYSE	USNA	Tue, Jan 27, 2009	12.65	12.86	12.38	12.51
3181	NYSE	USNA	Mon, Jan 26, 2009	13.11	13.30	12.51	12.59
3180	NYSE	USNA	Fri, Jan 23, 2009	15.23	15.51	12.62	12.76
3179	NYSE	USNA	Thu, Jan 22, 2009	15.15	15.71	14.51	15.47
3178	NYSE	USNA	Wed, Jan 21, 2009	14.77	15.76	14.58	15.63
3177	NYSE	USNA	Tue, Jan 20, 2009	15.25	15.25	14.15	14.59
3176	NYSE	USNA	Fri, Jan 16, 2009	15.37	15.37	14.20	15.29
3175	NYSE	USNA	Thu, Jan 15, 2009	14.84	15.59	14.45	15.25
3174	NYSE	USNA	Wed, Jan 14, 2009	15.01	15.42	14.68	14.85
3173	NYSE	USNA	Tue, Jan 13, 2009	16.24	16.32	15.06	15.18
3172	NYSE	USNA	Mon, Jan 12, 2009	16.16	16.58	16.16	16.30
3171	NYSE	USNA	Fri, Jan 9, 2009	16.79	16.92	16.03	16.59
3170	NYSE	USNA	Thu, Jan 8, 2009	16.69	16.98	16.35	16.84
3169	NYSE	USNA	Wed, Jan 7, 2009	16.28	16.85	16.16	16.66
3168	NYSE	USNA	Tue, Jan 6, 2009	16.31	16.60	16.00	16.35
3167	NYSE	USNA	Mon, Jan 5, 2009	16.68	16.68	16.13	16.30
3166	NYSE	USNA	Fri, Jan 2, 2009	17.16	17.42	16.10	16.68
3165	NYSE	USNA	Wed, Dec 31, 2008	16.91	17.81	16.91	17.12
3164	NYSE	USNA	Tue, Dec 30, 2008	16.39	16.99	16.38	16.98
3163	NYSE	USNA	Mon, Dec 29, 2008	16.33	16.55	15.89	16.21
3162	NYSE	USNA	Fri, Dec 26, 2008	16.70	16.70	16.19	16.36
3161	NYSE	USNA	Wed, Dec 24, 2008	16.33	16.57	16.23	16.47
3160	NYSE	USNA	Tue, Dec 23, 2008	16.17	16.49	15.97	16.38
3159	NYSE	USNA	Mon, Dec 22, 2008	16.59	16.59	15.78	16.14
3158	NYSE	USNA	Fri, Dec 19, 2008	16.40	16.58	15.78	16.36
3157	NYSE	USNA	Thu, Dec 18, 2008	15.97	16.67	15.84	16.18
3156	NYSE	USNA	Wed, Dec 17, 2008	15.85	16.47	15.77	16.05
3155	NYSE	USNA	Tue, Dec 16, 2008	16.34	16.34	15.75	15.89
3154	NYSE	USNA	Mon, Dec 15, 2008	16.51	16.74	16.00	16.02
3153	NYSE	USNA	Fri, Dec 12, 2008	15.90	16.75	15.90	16.51
3152	NYSE	USNA	Thu, Dec 11, 2008	16.05	16.52	15.92	16.00
3151	NYSE	USNA	Wed, Dec 10, 2008	15.98	16.41	15.90	16.17
3150	NYSE	USNA	Tue, Dec 9, 2008	16.16	16.64	15.83	16.04
3149	NYSE	USNA	Mon, Dec 8, 2008	16.26	16.52	15.79	16.14
3148	NYSE	USNA	Fri, Dec 5, 2008	15.06	16.57	14.88	16.03
3147	NYSE	USNA	Thu, Dec 4, 2008	15.01	15.65	14.95	15.21
3146	NYSE	USNA	Wed, Dec 3, 2008	15.15	15.74	14.93	15.13
3145	NYSE	USNA	Tue, Dec 2, 2008	14.55	15.84	14.55	15.41
3144	NYSE	USNA	Mon, Dec 1, 2008	14.93	15.36	14.10	14.36
3143	NYSE	USNA	Fri, Nov 28, 2008	15.17	15.55	14.72	15.19
3142	NYSE	USNA	Wed, Nov 26, 2008	14.80	15.78	14.14	15.38
3141	NYSE	USNA	Tue, Nov 25, 2008	15.08	15.34	14.02	14.58
3140	NYSE	USNA	Mon, Nov 24, 2008	15.00	15.42	14.13	15.08
3139	NYSE	USNA	Fri, Nov 21, 2008	17.28	17.52	14.61	15.00
3138	NYSE	USNA	Thu, Nov 20, 2008	17.33	17.88	17.11	17.15
3137	NYSE	USNA	Wed, Nov 19, 2008	17.82	18.28	17.21	17.42
3136	NYSE	USNA	Tue, Nov 18, 2008	17.94	18.63	17.73	18.00
3135	NYSE	USNA	Mon, Nov 17, 2008	17.49	18.76	17.28	17.95
3134	NYSE	USNA	Fri, Nov 14, 2008	17.79	18.08	17.48	17.53
3133	NYSE	USNA	Thu, Nov 13, 2008	17.25	18.00	17.10	17.98
3132	NYSE	USNA	Wed, Nov 12, 2008	17.30	17.71	17.16	17.17
3131	NYSE	USNA	Tue, Nov 11, 2008	17.42	17.94	17.28	17.39
3130	NYSE	USNA	Mon, Nov 10, 2008	17.98	18.05	17.43	17.47
3129	NYSE	USNA	Fri, Nov 7, 2008	17.52	18.25	17.52	17.81
3128	NYSE	USNA	Thu, Nov 6, 2008	16.98	18.08	16.98	17.37
3127	NYSE	USNA	Wed, Nov 5, 2008	17.62	17.90	16.91	17.09
3126	NYSE	USNA	Tue, Nov 4, 2008	18.34	18.34	16.63	17.52
3125	NYSE	USNA	Mon, Nov 3, 2008	18.91	18.96	17.82	18.18
3124	NYSE	USNA	Fri, Oct 31, 2008	18.80	19.22	18.67	18.97
3123	NYSE	USNA	Thu, Oct 30, 2008	20.20	20.20	18.76	19.28
3122	NYSE	USNA	Wed, Oct 29, 2008	20.21	20.21	18.69	19.68
3121	NYSE	USNA	Tue, Oct 28, 2008	19.26	20.09	18.74	20.09
3120	NYSE	USNA	Mon, Oct 27, 2008	19.14	20.13	18.89	19.02
3119	NYSE	USNA	Fri, Oct 24, 2008	19.00	19.93	18.56	19.31
3118	NYSE	USNA	Thu, Oct 23, 2008	19.88	20.47	19.69	19.77
3117	NYSE	USNA	Wed, Oct 22, 2008	20.58	21.09	19.77	19.84
3116	NYSE	USNA	Tue, Oct 21, 2008	20.19	22.00	20.08	20.87
3115	NYSE	USNA	Mon, Oct 20, 2008	20.22	20.35	19.62	20.24
3114	NYSE	USNA	Fri, Oct 17, 2008	21.10	21.34	19.72	20.03
3113	NYSE	USNA	Thu, Oct 16, 2008	20.01	22.25	20.01	21.50
3112	NYSE	USNA	Wed, Oct 15, 2008	20.75	22.00	19.72	20.18
3111	NYSE	USNA	Tue, Oct 14, 2008	21.88	22.00	20.88	21.01
3110	NYSE	USNA	Mon, Oct 13, 2008	21.81	21.92	21.01	21.83
3109	NYSE	USNA	Fri, Oct 10, 2008	18.92	21.27	18.75	20.95
3108	NYSE	USNA	Thu, Oct 9, 2008	20.50	20.99	19.75	20.25
3107	NYSE	USNA	Wed, Oct 8, 2008	18.39	20.48	18.39	20.44
3106	NYSE	USNA	Tue, Oct 7, 2008	19.86	20.49	18.63	18.75
3105	NYSE	USNA	Mon, Oct 6, 2008	19.75	20.06	17.90	19.74
3104	NYSE	USNA	Fri, Oct 3, 2008	21.09	21.38	19.14	19.84
3103	NYSE	USNA	Thu, Oct 2, 2008	20.86	21.11	20.71	21.08
3102	NYSE	USNA	Wed, Oct 1, 2008	20.50	21.12	20.08	20.79
3101	NYSE	USNA	Tue, Sep 30, 2008	21.07	21.20	19.13	20.50
3100	NYSE	USNA	Mon, Sep 29, 2008	22.37	22.50	20.13	20.44
3099	NYSE	USNA	Fri, Sep 26, 2008	22.10	22.90	20.81	22.90
3098	NYSE	USNA	Thu, Sep 25, 2008	21.55	22.55	20.67	21.02
3097	NYSE	USNA	Wed, Sep 24, 2008	20.72	22.42	20.50	21.49
3096	NYSE	USNA	Tue, Sep 23, 2008	20.72	21.73	20.38	21.44
3095	NYSE	USNA	Mon, Sep 22, 2008	20.47	21.20	19.96	20.50
3094	NYSE	USNA	Fri, Sep 19, 2008	20.54	21.00	19.68	20.67
3093	NYSE	USNA	Thu, Sep 18, 2008	19.71	20.28	19.46	20.28
3092	NYSE	USNA	Wed, Sep 17, 2008	19.09	19.89	18.95	19.72
3091	NYSE	USNA	Tue, Sep 16, 2008	18.41	19.84	18.41	19.68
3090	NYSE	USNA	Mon, Sep 15, 2008	18.47	19.20	18.30	18.77
3089	NYSE	USNA	Fri, Sep 12, 2008	17.43	18.92	17.31	18.67
3088	NYSE	USNA	Thu, Sep 11, 2008	17.27	18.08	17.13	17.74
3087	NYSE	USNA	Wed, Sep 10, 2008	19.00	19.00	17.01	17.26
3086	NYSE	USNA	Tue, Sep 9, 2008	19.67	19.70	18.88	19.00
3085	NYSE	USNA	Mon, Sep 8, 2008	18.18	20.25	17.96	20.01
3084	NYSE	USNA	Fri, Sep 5, 2008	18.45	18.73	17.10	17.52
3083	NYSE	USNA	Thu, Sep 4, 2008	18.90	18.95	17.85	18.55
3082	NYSE	USNA	Wed, Sep 3, 2008	18.68	18.95	18.28	18.92
3081	NYSE	USNA	Tue, Sep 2, 2008	18.94	18.98	18.71	18.81
3080	NYSE	USNA	Fri, Aug 29, 2008	18.63	18.98	18.05	18.93
3079	NYSE	USNA	Thu, Aug 28, 2008	18.48	19.00	18.00	18.40
3078	NYSE	USNA	Wed, Aug 27, 2008	18.48	19.00	18.26	18.42
3077	NYSE	USNA	Tue, Aug 26, 2008	18.20	18.48	17.76	18.38
3076	NYSE	USNA	Mon, Aug 25, 2008	17.46	18.75	17.12	18.25
3075	NYSE	USNA	Fri, Aug 22, 2008	16.01	17.74	15.61	17.46
3074	NYSE	USNA	Thu, Aug 21, 2008	15.74	16.65	15.27	16.43
3073	NYSE	USNA	Wed, Aug 20, 2008	16.95	17.10	15.34	15.99
3072	NYSE	USNA	Tue, Aug 19, 2008	16.70	17.08	16.62	16.86
3071	NYSE	USNA	Mon, Aug 18, 2008	17.22	17.50	16.56	16.94
3070	NYSE	USNA	Fri, Aug 15, 2008	17.23	17.54	16.59	17.26
3069	NYSE	USNA	Thu, Aug 14, 2008	17.38	17.38	16.44	16.89
3068	NYSE	USNA	Wed, Aug 13, 2008	17.15	17.82	17.12	17.64
3067	NYSE	USNA	Tue, Aug 12, 2008	17.87	18.20	17.19	17.25
3066	NYSE	USNA	Mon, Aug 11, 2008	18.32	18.99	17.56	17.93
3065	NYSE	USNA	Fri, Aug 8, 2008	16.68	18.32	16.68	18.04
3064	NYSE	USNA	Thu, Aug 7, 2008	17.50	17.50	16.57	16.70
3063	NYSE	USNA	Wed, Aug 6, 2008	15.86	17.97	15.86	17.97
3062	NYSE	USNA	Tue, Aug 5, 2008	15.94	16.67	15.57	16.52
3061	NYSE	USNA	Mon, Aug 4, 2008	16.10	16.65	15.28	15.34
3060	NYSE	USNA	Fri, Aug 1, 2008	16.97	17.78	15.71	16.00
3059	NYSE	USNA	Thu, Jul 31, 2008	18.58	18.85	17.05	17.05
3058	NYSE	USNA	Wed, Jul 30, 2008	17.77	19.50	17.01	19.08
3057	NYSE	USNA	Tue, Jul 29, 2008	15.73	17.87	15.39	17.76
3056	NYSE	USNA	Mon, Jul 28, 2008	15.00	16.16	14.77	15.77
3055	NYSE	USNA	Fri, Jul 25, 2008	14.38	14.75	14.24	14.68
3054	NYSE	USNA	Thu, Jul 24, 2008	13.98	14.47	13.82	14.35
3053	NYSE	USNA	Wed, Jul 23, 2008	13.34	14.25	13.34	14.07
3052	NYSE	USNA	Tue, Jul 22, 2008	12.84	14.00	12.84	13.55
3051	NYSE	USNA	Mon, Jul 21, 2008	13.52	13.52	12.88	13.03
3050	NYSE	USNA	Fri, Jul 18, 2008	12.98	14.08	12.66	12.85
3049	NYSE	USNA	Thu, Jul 17, 2008	12.21	13.26	12.05	12.89
3048	NYSE	USNA	Wed, Jul 16, 2008	12.61	12.70	11.76	12.22
3047	NYSE	USNA	Tue, Jul 15, 2008	14.00	14.09	13.91	13.98
3046	NYSE	USNA	Mon, Jul 14, 2008	14.00	14.01	13.97	13.99
3045	NYSE	USNA	Fri, Jul 11, 2008	13.78	13.98	13.77	13.97
3044	NYSE	USNA	Thu, Jul 10, 2008	13.78	13.90	13.77	13.77
3043	NYSE	USNA	Wed, Jul 9, 2008	14.00	14.00	13.65	13.76
3042	NYSE	USNA	Tue, Jul 8, 2008	13.45	14.03	13.33	14.03
3041	NYSE	USNA	Mon, Jul 7, 2008	13.16	13.50	12.92	13.38
3040	NYSE	USNA	Thu, Jul 3, 2008	13.41	13.63	13.11	13.21
3039	NYSE	USNA	Wed, Jul 2, 2008	13.42	13.58	13.18	13.33
3038	NYSE	USNA	Tue, Jul 1, 2008	13.46	13.63	13.30	13.46
3037	NYSE	USNA	Mon, Jun 30, 2008	13.66	13.84	13.44	13.44
3036	NYSE	USNA	Fri, Jun 27, 2008	12.64	13.04	12.64	13.03
3035	NYSE	USNA	Thu, Jun 26, 2008	13.00	13.12	12.58	12.64
3034	NYSE	USNA	Wed, Jun 25, 2008	13.08	13.33	12.96	13.09
3033	NYSE	USNA	Tue, Jun 24, 2008	13.07	13.36	13.01	13.07
3032	NYSE	USNA	Mon, Jun 23, 2008	13.63	13.71	13.17	13.19
3031	NYSE	USNA	Fri, Jun 20, 2008	14.20	14.20	13.68	14.17
3030	NYSE	USNA	Thu, Jun 19, 2008	13.99	14.49	13.56	14.24
3029	NYSE	USNA	Wed, Jun 18, 2008	12.85	13.02	12.85	13.00
3028	NYSE	USNA	Tue, Jun 17, 2008	13.00	13.05	12.88	12.97
3027	NYSE	USNA	Mon, Jun 16, 2008	12.92	13.05	12.79	13.03
3026	NYSE	USNA	Fri, Jun 13, 2008	12.93	13.04	12.77	12.99
3025	NYSE	USNA	Thu, Jun 12, 2008	12.77	12.91	12.68	12.85
3024	NYSE	USNA	Wed, Jun 11, 2008	12.73	12.95	12.70	12.73
3023	NYSE	USNA	Tue, Jun 10, 2008	12.85	13.04	12.75	12.80
3022	NYSE	USNA	Mon, Jun 9, 2008	12.41	13.10	12.29	12.97
3021	NYSE	USNA	Fri, Jun 6, 2008	12.31	12.45	12.25	12.42
3020	NYSE	USNA	Thu, Jun 5, 2008	12.55	12.55	12.28	12.41
3019	NYSE	USNA	Wed, Jun 4, 2008	12.37	12.71	12.31	12.60
3018	NYSE	USNA	Tue, Jun 3, 2008	12.76	12.79	12.35	12.45
3017	NYSE	USNA	Mon, Jun 2, 2008	12.54	12.97	12.43	12.93
3016	NYSE	USNA	Fri, May 30, 2008	12.77	12.99	12.60	12.73
3015	NYSE	USNA	Thu, May 29, 2008	12.84	12.99	12.66	12.85
3014	NYSE	USNA	Wed, May 28, 2008	12.64	13.05	12.50	12.92
3013	NYSE	USNA	Tue, May 27, 2008	12.38	12.73	12.19	12.69
3012	NYSE	USNA	Fri, May 23, 2008	12.31	12.38	12.05	12.21
3011	NYSE	USNA	Thu, May 22, 2008	11.96	13.25	11.50	12.47
3010	NYSE	USNA	Wed, May 21, 2008	12.37	12.37	11.70	12.18
3009	NYSE	USNA	Tue, May 20, 2008	12.54	12.65	12.30	12.58
3008	NYSE	USNA	Mon, May 19, 2008	12.83	12.87	12.28	12.62
3007	NYSE	USNA	Fri, May 16, 2008	12.91	12.96	12.78	12.88
3006	NYSE	USNA	Thu, May 15, 2008	12.71	12.97	12.67	12.92
3005	NYSE	USNA	Wed, May 14, 2008	12.87	12.89	12.69	12.75
3004	NYSE	USNA	Tue, May 13, 2008	12.30	13.49	12.30	12.83
3003	NYSE	USNA	Mon, May 12, 2008	10.75	10.75	10.14	10.42
3002	NYSE	USNA	Fri, May 9, 2008	9.67	11.00	9.65	10.73
3001	NYSE	USNA	Thu, May 8, 2008	10.13	10.13	9.68	9.70
3000	NYSE	USNA	Wed, May 7, 2008	10.10	10.23	9.92	10.06
2999	NYSE	USNA	Tue, May 6, 2008	9.62	10.20	9.62	10.07
2998	NYSE	USNA	Mon, May 5, 2008	9.71	9.86	9.56	9.63
2997	NYSE	USNA	Fri, May 2, 2008	9.89	9.93	9.75	9.78
2996	NYSE	USNA	Thu, May 1, 2008	9.72	9.96	9.51	9.94
2995	NYSE	USNA	Wed, Apr 30, 2008	9.78	9.81	9.52	9.75
2994	NYSE	USNA	Tue, Apr 29, 2008	10.14	10.14	9.51	9.73
2993	NYSE	USNA	Mon, Apr 28, 2008	9.75	9.94	9.69	9.94
2992	NYSE	USNA	Fri, Apr 25, 2008	9.94	9.97	9.53	9.69
2991	NYSE	USNA	Thu, Apr 24, 2008	9.57	10.00	9.43	9.94
2990	NYSE	USNA	Wed, Apr 23, 2008	9.46	9.75	9.25	9.51
2989	NYSE	USNA	Tue, Apr 22, 2008	9.21	9.94	9.09	9.32
2988	NYSE	USNA	Mon, Apr 21, 2008	9.98	10.04	9.42	9.47
2987	NYSE	USNA	Fri, Apr 18, 2008	10.06	10.11	9.59	9.91
2986	NYSE	USNA	Thu, Apr 17, 2008	10.15	10.21	9.53	9.91
2985	NYSE	USNA	Wed, Apr 16, 2008	10.36	10.36	10.00	10.03
2984	NYSE	USNA	Tue, Apr 15, 2008	10.10	10.45	10.07	10.30
2983	NYSE	USNA	Mon, Apr 14, 2008	10.85	10.92	10.00	10.03
2982	NYSE	USNA	Fri, Apr 11, 2008	10.75	10.85	10.43	10.54
2981	NYSE	USNA	Thu, Apr 10, 2008	10.29	11.30	10.23	10.77
2980	NYSE	USNA	Wed, Apr 9, 2008	10.47	10.56	10.21	10.27
2979	NYSE	USNA	Tue, Apr 8, 2008	10.51	10.57	10.48	10.53
2978	NYSE	USNA	Mon, Apr 7, 2008	10.49	10.55	10.25	10.46
2977	NYSE	USNA	Fri, Apr 4, 2008	10.50	10.59	10.11	10.52
2976	NYSE	USNA	Thu, Apr 3, 2008	10.41	10.65	10.03	10.49
2975	NYSE	USNA	Wed, Apr 2, 2008	10.87	10.95	10.45	10.50
2974	NYSE	USNA	Tue, Apr 1, 2008	10.80	11.11	10.52	10.76
2973	NYSE	USNA	Mon, Mar 31, 2008	10.71	11.39	10.50	11.02
2972	NYSE	USNA	Fri, Mar 28, 2008	9.50	11.87	9.13	10.67
2971	NYSE	USNA	Thu, Mar 27, 2008	13.88	13.93	13.47	13.47
2970	NYSE	USNA	Wed, Mar 26, 2008	14.20	14.34	13.82	13.92
2969	NYSE	USNA	Tue, Mar 25, 2008	14.62	14.65	14.23	14.30
2968	NYSE	USNA	Mon, Mar 24, 2008	14.60	14.83	14.19	14.56
2967	NYSE	USNA	Thu, Mar 20, 2008	14.46	14.48	14.12	14.34
2966	NYSE	USNA	Wed, Mar 19, 2008	14.06	14.26	13.84	14.08
2965	NYSE	USNA	Tue, Mar 18, 2008	13.23	13.97	13.13	13.85
2964	NYSE	USNA	Mon, Mar 17, 2008	13.19	13.38	12.83	13.11
2963	NYSE	USNA	Fri, Mar 14, 2008	14.31	14.61	13.30	13.58
2962	NYSE	USNA	Thu, Mar 13, 2008	13.99	14.53	13.97	14.31
2961	NYSE	USNA	Wed, Mar 12, 2008	13.74	14.39	13.63	14.12
2960	NYSE	USNA	Tue, Mar 11, 2008	14.08	14.33	13.50	13.64
2959	NYSE	USNA	Mon, Mar 10, 2008	14.62	14.65	13.72	13.73
2958	NYSE	USNA	Fri, Mar 7, 2008	14.20	14.78	14.20	14.58
2957	NYSE	USNA	Thu, Mar 6, 2008	14.66	14.81	14.03	14.31
2956	NYSE	USNA	Wed, Mar 5, 2008	15.29	15.49	14.68	14.76
2955	NYSE	USNA	Tue, Mar 4, 2008	15.13	15.45	15.13	15.29
2954	NYSE	USNA	Mon, Mar 3, 2008	15.55	15.57	15.10	15.20
2953	NYSE	USNA	Fri, Feb 29, 2008	16.00	16.00	15.51	15.59
2952	NYSE	USNA	Thu, Feb 28, 2008	16.11	16.42	15.92	16.17
2951	NYSE	USNA	Wed, Feb 27, 2008	16.50	16.54	16.08	16.12
2950	NYSE	USNA	Tue, Feb 26, 2008	16.18	16.82	16.13	16.53
2949	NYSE	USNA	Mon, Feb 25, 2008	16.59	17.02	16.05	16.16
2948	NYSE	USNA	Fri, Feb 22, 2008	17.11	17.11	16.25	16.62
2947	NYSE	USNA	Thu, Feb 21, 2008	17.28	17.40	16.92	17.13
2946	NYSE	USNA	Wed, Feb 20, 2008	17.68	17.70	17.04	17.27
2945	NYSE	USNA	Tue, Feb 19, 2008	18.20	18.37	17.53	17.59
2944	NYSE	USNA	Fri, Feb 15, 2008	17.84	18.10	17.51	17.87
2943	NYSE	USNA	Thu, Feb 14, 2008	18.72	18.81	17.87	17.92
2942	NYSE	USNA	Wed, Feb 13, 2008	18.84	18.84	18.49	18.61
2941	NYSE	USNA	Tue, Feb 12, 2008	19.12	19.30	18.63	18.69
2940	NYSE	USNA	Mon, Feb 11, 2008	19.12	19.38	18.72	18.92
2939	NYSE	USNA	Fri, Feb 8, 2008	19.98	20.00	19.00	19.08
2938	NYSE	USNA	Thu, Feb 7, 2008	19.20	20.15	18.93	20.07
2937	NYSE	USNA	Wed, Feb 6, 2008	19.00	19.61	17.88	19.21
2936	NYSE	USNA	Tue, Feb 5, 2008	22.98	23.23	22.07	22.75
2935	NYSE	USNA	Mon, Feb 4, 2008	21.90	23.00	21.70	22.84
2934	NYSE	USNA	Fri, Feb 1, 2008	21.44	21.65	20.65	21.52
2933	NYSE	USNA	Thu, Jan 31, 2008	21.48	22.13	20.60	21.68
2932	NYSE	USNA	Wed, Jan 30, 2008	21.95	22.42	21.49	21.54
2931	NYSE	USNA	Tue, Jan 29, 2008	21.50	22.54	21.25	22.20
2930	NYSE	USNA	Mon, Jan 28, 2008	21.97	21.97	20.97	21.41
2929	NYSE	USNA	Fri, Jan 25, 2008	21.02	21.80	20.62	21.66
2928	NYSE	USNA	Thu, Jan 24, 2008	20.12	21.12	19.58	20.95
2927	NYSE	USNA	Wed, Jan 23, 2008	19.57	20.19	18.87	19.98
2926	NYSE	USNA	Tue, Jan 22, 2008	19.63	20.65	19.26	20.18
2925	NYSE	USNA	Fri, Jan 18, 2008	20.31	20.34	19.86	19.95
2924	NYSE	USNA	Thu, Jan 17, 2008	20.35	20.58	19.88	20.16
2923	NYSE	USNA	Wed, Jan 16, 2008	21.01	21.35	19.76	20.21
2922	NYSE	USNA	Tue, Jan 15, 2008	21.33	21.74	20.26	21.02
2921	NYSE	USNA	Mon, Jan 14, 2008	24.25	24.49	21.06	21.61
2920	NYSE	USNA	Fri, Jan 11, 2008	22.50	24.95	21.70	24.74
2919	NYSE	USNA	Thu, Jan 10, 2008	17.16	17.88	17.15	17.79
2918	NYSE	USNA	Wed, Jan 9, 2008	17.63	17.63	17.17	17.34
2917	NYSE	USNA	Tue, Jan 8, 2008	17.38	17.58	17.07	17.50
2916	NYSE	USNA	Mon, Jan 7, 2008	17.86	17.86	17.02	17.40
2915	NYSE	USNA	Fri, Jan 4, 2008	17.78	18.00	17.42	17.86
2914	NYSE	USNA	Thu, Jan 3, 2008	18.21	18.34	17.81	17.92
2913	NYSE	USNA	Wed, Jan 2, 2008	18.59	18.79	17.53	18.05
2912	NYSE	USNA	Mon, Dec 31, 2007	18.45	18.56	18.06	18.54
2911	NYSE	USNA	Fri, Dec 28, 2007	19.00	19.00	18.45	18.48
2910	NYSE	USNA	Thu, Dec 27, 2007	19.24	19.24	18.51	18.71
2909	NYSE	USNA	Wed, Dec 26, 2007	19.15	19.36	18.70	18.81
2908	NYSE	USNA	Mon, Dec 24, 2007	19.96	19.96	19.15	19.20
2907	NYSE	USNA	Fri, Dec 21, 2007	20.32	20.32	19.50	19.99
2906	NYSE	USNA	Thu, Dec 20, 2007	19.38	19.73	19.13	19.68
2905	NYSE	USNA	Wed, Dec 19, 2007	19.13	19.20	18.50	19.17
2904	NYSE	USNA	Tue, Dec 18, 2007	19.24	19.29	18.69	19.21
2903	NYSE	USNA	Mon, Dec 17, 2007	19.01	19.30	18.90	19.05
2902	NYSE	USNA	Fri, Dec 14, 2007	19.30	19.30	19.13	19.20
2901	NYSE	USNA	Thu, Dec 13, 2007	19.13	19.54	19.13	19.33
2900	NYSE	USNA	Wed, Dec 12, 2007	19.70	19.76	19.16	19.30
2899	NYSE	USNA	Tue, Dec 11, 2007	19.80	19.82	19.38	19.38
2898	NYSE	USNA	Mon, Dec 10, 2007	20.03	20.03	19.36	19.74
2897	NYSE	USNA	Fri, Dec 7, 2007	19.77	20.30	19.59	20.13
2896	NYSE	USNA	Thu, Dec 6, 2007	20.16	20.31	19.57	20.08
2895	NYSE	USNA	Wed, Dec 5, 2007	20.93	20.93	19.49	20.16
2894	NYSE	USNA	Tue, Dec 4, 2007	19.89	20.84	19.60	20.57
2893	NYSE	USNA	Mon, Dec 3, 2007	20.68	20.84	19.49	19.71
2892	NYSE	USNA	Fri, Nov 30, 2007	20.86	21.08	20.63	20.84
2891	NYSE	USNA	Thu, Nov 29, 2007	20.99	21.20	20.19	20.48
2890	NYSE	USNA	Wed, Nov 28, 2007	20.90	21.19	20.17	21.13
2889	NYSE	USNA	Tue, Nov 27, 2007	20.22	20.75	20.03	20.41
2888	NYSE	USNA	Mon, Nov 26, 2007	20.85	20.92	20.05	20.12
2887	NYSE	USNA	Fri, Nov 23, 2007	20.55	21.15	20.17	20.86
2886	NYSE	USNA	Wed, Nov 21, 2007	21.53	21.53	20.30	20.50
2885	NYSE	USNA	Tue, Nov 20, 2007	22.00	22.00	21.13	21.47
2884	NYSE	USNA	Mon, Nov 19, 2007	22.21	22.30	21.27	22.03
2883	NYSE	USNA	Fri, Nov 16, 2007	21.65	22.47	21.28	22.05
2882	NYSE	USNA	Thu, Nov 15, 2007	21.53	22.50	21.00	21.63
2881	NYSE	USNA	Wed, Nov 14, 2007	20.70	21.57	20.39	21.53
2880	NYSE	USNA	Tue, Nov 13, 2007	20.06	20.74	20.00	20.73
2879	NYSE	USNA	Mon, Nov 12, 2007	20.00	20.18	19.78	19.95
2878	NYSE	USNA	Fri, Nov 9, 2007	20.17	20.22	19.58	20.00
2877	NYSE	USNA	Thu, Nov 8, 2007	19.80	20.34	19.50	20.17
2876	NYSE	USNA	Wed, Nov 7, 2007	19.90	20.22	19.50	19.70
2875	NYSE	USNA	Tue, Nov 6, 2007	19.76	20.21	19.73	20.18
2874	NYSE	USNA	Mon, Nov 5, 2007	19.82	20.38	19.72	20.03
2873	NYSE	USNA	Fri, Nov 2, 2007	20.38	20.38	19.45	20.15
2872	NYSE	USNA	Thu, Nov 1, 2007	20.08	20.50	19.54	19.95
2871	NYSE	USNA	Wed, Oct 31, 2007	20.62	20.62	19.94	20.41
2870	NYSE	USNA	Tue, Oct 30, 2007	21.03	21.26	20.52	20.61
2869	NYSE	USNA	Mon, Oct 29, 2007	21.44	21.87	21.03	21.07
2868	NYSE	USNA	Fri, Oct 26, 2007	21.03	21.91	20.52	21.42
2867	NYSE	USNA	Thu, Oct 25, 2007	21.43	21.43	20.69	20.80
2866	NYSE	USNA	Wed, Oct 24, 2007	20.60	21.36	20.60	21.26
2865	NYSE	USNA	Tue, Oct 23, 2007	21.50	21.96	20.63	20.71
2864	NYSE	USNA	Mon, Oct 22, 2007	19.94	21.44	19.44	21.37
2863	NYSE	USNA	Fri, Oct 19, 2007	20.48	21.49	19.65	19.96
2862	NYSE	USNA	Thu, Oct 18, 2007	20.59	20.59	20.00	20.50
2861	NYSE	USNA	Wed, Oct 17, 2007	21.70	22.38	20.64	20.67
2860	NYSE	USNA	Tue, Oct 16, 2007	22.20	23.14	22.02	22.88
2859	NYSE	USNA	Mon, Oct 15, 2007	22.25	22.39	21.26	22.07
2858	NYSE	USNA	Fri, Oct 12, 2007	21.87	22.34	21.33	22.19
2857	NYSE	USNA	Thu, Oct 11, 2007	22.39	23.28	21.63	21.82
2856	NYSE	USNA	Wed, Oct 10, 2007	21.52	22.83	21.10	22.32
2855	NYSE	USNA	Tue, Oct 9, 2007	22.00	22.00	21.40	21.64
2854	NYSE	USNA	Mon, Oct 8, 2007	22.23	22.24	21.16	21.91
2853	NYSE	USNA	Fri, Oct 5, 2007	22.84	23.26	21.81	22.24
2852	NYSE	USNA	Thu, Oct 4, 2007	24.14	24.25	22.75	22.81
2851	NYSE	USNA	Wed, Oct 3, 2007	23.21	24.13	23.02	24.13
2850	NYSE	USNA	Tue, Oct 2, 2007	22.65	23.58	22.00	23.47
2849	NYSE	USNA	Mon, Oct 1, 2007	21.99	22.70	21.15	22.70
2848	NYSE	USNA	Fri, Sep 28, 2007	21.48	21.91	21.07	21.88
2847	NYSE	USNA	Thu, Sep 27, 2007	21.38	21.64	21.03	21.64
2846	NYSE	USNA	Wed, Sep 26, 2007	20.89	21.41	20.68	21.37
2845	NYSE	USNA	Tue, Sep 25, 2007	20.99	20.99	20.47	20.66
2844	NYSE	USNA	Mon, Sep 24, 2007	20.19	21.21	19.89	20.99
2843	NYSE	USNA	Fri, Sep 21, 2007	20.13	20.18	19.71	20.18
2842	NYSE	USNA	Thu, Sep 20, 2007	20.67	20.67	19.68	19.94
2841	NYSE	USNA	Wed, Sep 19, 2007	19.50	20.84	19.02	20.79
2840	NYSE	USNA	Tue, Sep 18, 2007	19.20	19.73	18.65	19.34
2839	NYSE	USNA	Mon, Sep 17, 2007	19.66	19.66	18.94	19.18
2838	NYSE	USNA	Fri, Sep 14, 2007	19.70	20.13	19.29	19.75
2837	NYSE	USNA	Thu, Sep 13, 2007	21.33	21.47	19.65	19.68
2836	NYSE	USNA	Wed, Sep 12, 2007	20.85	21.85	20.55	21.24
2835	NYSE	USNA	Tue, Sep 11, 2007	20.55	20.98	20.03	20.98
2834	NYSE	USNA	Mon, Sep 10, 2007	21.17	21.29	20.21	20.54
2833	NYSE	USNA	Fri, Sep 7, 2007	20.32	21.28	20.28	21.12
2832	NYSE	USNA	Thu, Sep 6, 2007	20.77	20.77	20.05	20.41
2831	NYSE	USNA	Wed, Sep 5, 2007	19.95	20.86	19.95	20.80
2830	NYSE	USNA	Tue, Sep 4, 2007	19.00	20.23	18.85	19.97
2829	NYSE	USNA	Fri, Aug 31, 2007	19.02	19.48	18.94	19.04
2828	NYSE	USNA	Thu, Aug 30, 2007	19.29	19.85	17.98	18.93
2827	NYSE	USNA	Wed, Aug 29, 2007	19.97	19.97	19.38	19.43
2826	NYSE	USNA	Tue, Aug 28, 2007	19.39	20.17	18.96	20.00
2825	NYSE	USNA	Mon, Aug 27, 2007	19.73	19.90	19.25	19.56
2824	NYSE	USNA	Fri, Aug 24, 2007	19.27	19.78	17.75	19.70
2823	NYSE	USNA	Thu, Aug 23, 2007	19.12	19.38	18.71	19.33
2822	NYSE	USNA	Wed, Aug 22, 2007	18.99	19.75	18.31	19.10
2821	NYSE	USNA	Tue, Aug 21, 2007	18.00	19.18	17.68	18.89
2820	NYSE	USNA	Mon, Aug 20, 2007	19.37	19.37	17.29	17.54
2819	NYSE	USNA	Fri, Aug 17, 2007	19.14	19.38	18.50	18.95
2818	NYSE	USNA	Thu, Aug 16, 2007	18.10	19.13	17.80	18.22
2817	NYSE	USNA	Wed, Aug 15, 2007	17.50	18.17	17.25	17.76
2816	NYSE	USNA	Tue, Aug 14, 2007	19.00	19.00	16.81	17.59
2815	NYSE	USNA	Mon, Aug 13, 2007	17.02	19.93	17.00	18.81
2814	NYSE	USNA	Fri, Aug 10, 2007	14.70	17.45	14.28	16.98
2813	NYSE	USNA	Thu, Aug 9, 2007	16.82	16.99	14.26	14.74
2812	NYSE	USNA	Wed, Aug 8, 2007	18.30	18.35	17.05	17.30
2811	NYSE	USNA	Tue, Aug 7, 2007	19.03	19.64	17.78	18.10
2810	NYSE	USNA	Mon, Aug 6, 2007	19.35	19.54	18.89	19.11
2809	NYSE	USNA	Fri, Aug 3, 2007	20.06	20.30	19.07	19.09
2808	NYSE	USNA	Thu, Aug 2, 2007	20.02	20.60	19.41	19.99
2807	NYSE	USNA	Wed, Aug 1, 2007	20.25	20.72	19.36	19.90
2806	NYSE	USNA	Tue, Jul 31, 2007	21.99	22.12	20.12	20.18
2805	NYSE	USNA	Mon, Jul 30, 2007	20.72	20.93	20.06	20.68
2804	NYSE	USNA	Fri, Jul 27, 2007	21.11	21.25	20.53	20.54
2803	NYSE	USNA	Thu, Jul 26, 2007	20.83	21.68	20.55	21.20
2802	NYSE	USNA	Wed, Jul 25, 2007	21.56	21.98	20.94	21.08
2801	NYSE	USNA	Tue, Jul 24, 2007	21.40	22.05	21.20	21.52
2800	NYSE	USNA	Mon, Jul 23, 2007	22.20	22.50	21.45	21.62
2799	NYSE	USNA	Fri, Jul 20, 2007	22.72	22.83	21.77	22.23
2798	NYSE	USNA	Thu, Jul 19, 2007	23.38	23.69	22.32	22.50
2797	NYSE	USNA	Wed, Jul 18, 2007	21.24	23.74	20.76	23.37
2796	NYSE	USNA	Tue, Jul 17, 2007	24.88	25.00	20.55	20.69
2795	NYSE	USNA	Mon, Jul 16, 2007	24.16	25.17	24.06	25.05
2794	NYSE	USNA	Fri, Jul 13, 2007	25.00	25.14	23.79	24.06
2793	NYSE	USNA	Thu, Jul 12, 2007	23.95	25.75	23.95	25.00
2792	NYSE	USNA	Wed, Jul 11, 2007	22.41	23.90	22.26	23.87
2791	NYSE	USNA	Tue, Jul 10, 2007	22.52	22.61	22.25	22.41
2790	NYSE	USNA	Mon, Jul 9, 2007	22.02	22.63	21.88	22.60
2789	NYSE	USNA	Fri, Jul 6, 2007	22.47	22.74	21.91	21.94
2788	NYSE	USNA	Thu, Jul 5, 2007	22.35	22.59	22.19	22.43
2787	NYSE	USNA	Tue, Jul 3, 2007	22.11	22.45	22.08	22.37
2786	NYSE	USNA	Mon, Jul 2, 2007	22.54	22.54	21.84	22.16
2785	NYSE	USNA	Fri, Jun 29, 2007	22.68	22.68	22.00	22.37
2784	NYSE	USNA	Thu, Jun 28, 2007	21.70	22.73	21.65	22.57
2783	NYSE	USNA	Wed, Jun 27, 2007	21.39	21.96	21.20	21.72
2782	NYSE	USNA	Tue, Jun 26, 2007	20.70	23.00	20.67	21.34
2781	NYSE	USNA	Mon, Jun 25, 2007	20.92	21.09	20.51	20.68
2780	NYSE	USNA	Fri, Jun 22, 2007	21.49	21.59	20.65	20.92
2779	NYSE	USNA	Thu, Jun 21, 2007	21.76	21.82	21.45	21.58
2778	NYSE	USNA	Wed, Jun 20, 2007	22.35	22.67	21.63	21.71
2777	NYSE	USNA	Tue, Jun 19, 2007	22.70	23.22	21.97	22.21
2776	NYSE	USNA	Mon, Jun 18, 2007	23.69	24.44	22.98	23.07
2775	NYSE	USNA	Fri, Jun 15, 2007	23.49	24.86	22.91	23.68
2774	NYSE	USNA	Thu, Jun 14, 2007	20.86	23.21	20.76	23.13
2773	NYSE	USNA	Wed, Jun 13, 2007	21.23	21.50	20.71	21.02
2772	NYSE	USNA	Tue, Jun 12, 2007	20.37	21.19	19.90	20.68
2771	NYSE	USNA	Mon, Jun 11, 2007	19.71	20.46	19.61	20.39
2770	NYSE	USNA	Fri, Jun 8, 2007	19.23	19.75	18.75	19.67
2769	NYSE	USNA	Thu, Jun 7, 2007	19.33	19.58	19.02	19.15
2768	NYSE	USNA	Wed, Jun 6, 2007	19.48	19.84	19.30	19.33
2767	NYSE	USNA	Tue, Jun 5, 2007	18.88	19.69	18.80	19.57
2766	NYSE	USNA	Mon, Jun 4, 2007	18.67	18.96	18.35	18.84
2765	NYSE	USNA	Fri, Jun 1, 2007	19.63	19.63	18.38	18.59
2764	NYSE	USNA	Thu, May 31, 2007	20.32	20.32	19.37	19.44
2763	NYSE	USNA	Wed, May 30, 2007	20.61	20.85	20.18	20.38
2762	NYSE	USNA	Tue, May 29, 2007	20.18	20.71	19.85	20.67
2761	NYSE	USNA	Fri, May 25, 2007	19.67	20.30	19.57	20.09
2760	NYSE	USNA	Thu, May 24, 2007	19.77	19.96	19.00	19.53
2759	NYSE	USNA	Wed, May 23, 2007	20.52	20.61	19.77	19.77
2758	NYSE	USNA	Tue, May 22, 2007	20.53	20.79	20.25	20.51
2757	NYSE	USNA	Mon, May 21, 2007	19.63	20.75	19.49	20.59
2756	NYSE	USNA	Fri, May 18, 2007	19.15	19.49	19.15	19.47
2755	NYSE	USNA	Thu, May 17, 2007	19.51	19.53	19.13	19.23
2754	NYSE	USNA	Wed, May 16, 2007	19.20	19.63	19.12	19.60
2753	NYSE	USNA	Tue, May 15, 2007	19.65	19.65	19.04	19.07
2752	NYSE	USNA	Mon, May 14, 2007	19.99	20.38	19.63	19.65
2751	NYSE	USNA	Fri, May 11, 2007	20.01	20.37	19.80	19.91
2750	NYSE	USNA	Thu, May 10, 2007	20.58	21.48	19.91	20.01
2749	NYSE	USNA	Wed, May 9, 2007	19.47	20.74	19.33	20.35
2748	NYSE	USNA	Tue, May 8, 2007	19.75	19.75	19.13	19.32
2747	NYSE	USNA	Mon, May 7, 2007	19.98	19.98	19.50	19.60
2746	NYSE	USNA	Fri, May 4, 2007	19.87	20.07	19.59	19.98
2745	NYSE	USNA	Thu, May 3, 2007	19.85	19.97	19.50	19.78
2744	NYSE	USNA	Wed, May 2, 2007	19.79	19.98	19.44	19.65
2743	NYSE	USNA	Tue, May 1, 2007	19.92	20.07	19.42	19.86
2742	NYSE	USNA	Mon, Apr 30, 2007	21.00	21.00	19.85	19.92
2741	NYSE	USNA	Fri, Apr 27, 2007	20.90	21.35	20.64	20.99
2740	NYSE	USNA	Thu, Apr 26, 2007	21.10	21.15	20.76	20.90
2739	NYSE	USNA	Wed, Apr 25, 2007	21.62	21.68	20.94	21.10
2738	NYSE	USNA	Tue, Apr 24, 2007	20.57	21.96	20.53	21.82
2737	NYSE	USNA	Mon, Apr 23, 2007	20.40	21.00	20.40	20.57
2736	NYSE	USNA	Fri, Apr 20, 2007	20.55	20.90	20.26	20.41
2735	NYSE	USNA	Thu, Apr 19, 2007	20.60	20.67	20.22	20.30
2734	NYSE	USNA	Wed, Apr 18, 2007	21.00	21.17	20.42	20.80
2733	NYSE	USNA	Tue, Apr 17, 2007	21.00	21.60	20.65	21.41
2732	NYSE	USNA	Mon, Apr 16, 2007	20.95	21.14	20.72	20.73
2731	NYSE	USNA	Fri, Apr 13, 2007	20.49	21.04	20.00	20.84
2730	NYSE	USNA	Thu, Apr 12, 2007	22.63	22.67	20.05	20.68
2729	NYSE	USNA	Wed, Apr 11, 2007	21.97	22.96	21.90	22.73
2728	NYSE	USNA	Tue, Apr 10, 2007	22.42	22.47	21.62	21.84
2727	NYSE	USNA	Mon, Apr 9, 2007	23.23	23.34	22.29	22.46
2726	NYSE	USNA	Thu, Apr 5, 2007	22.80	23.34	22.59	23.18
2725	NYSE	USNA	Wed, Apr 4, 2007	22.55	23.23	21.84	22.72
2724	NYSE	USNA	Tue, Apr 3, 2007	23.74	24.00	22.87	23.07
2723	NYSE	USNA	Mon, Apr 2, 2007	22.73	24.00	22.71	23.75
2722	NYSE	USNA	Fri, Mar 30, 2007	25.03	25.20	22.64	23.44
2721	NYSE	USNA	Thu, Mar 29, 2007	25.20	25.38	24.90	25.20
2720	NYSE	USNA	Wed, Mar 28, 2007	24.69	25.29	24.68	25.16
2719	NYSE	USNA	Tue, Mar 27, 2007	24.64	25.09	24.64	24.76
2718	NYSE	USNA	Mon, Mar 26, 2007	24.88	25.02	24.59	25.00
2717	NYSE	USNA	Fri, Mar 23, 2007	24.75	25.24	24.65	24.90
2716	NYSE	USNA	Thu, Mar 22, 2007	24.61	25.24	24.56	24.87
2715	NYSE	USNA	Wed, Mar 21, 2007	23.88	24.62	23.58	24.60
2714	NYSE	USNA	Tue, Mar 20, 2007	24.64	24.70	23.35	23.93
2713	NYSE	USNA	Mon, Mar 19, 2007	24.83	25.63	24.38	24.56
2712	NYSE	USNA	Fri, Mar 16, 2007	24.99	25.13	23.52	24.63
2711	NYSE	USNA	Thu, Mar 15, 2007	26.09	27.74	24.62	24.93
2710	NYSE	USNA	Wed, Mar 14, 2007	29.25	29.58	29.12	29.39
2709	NYSE	USNA	Tue, Mar 13, 2007	29.53	29.79	29.19	29.27
2708	NYSE	USNA	Mon, Mar 12, 2007	29.79	29.87	29.61	29.74
2707	NYSE	USNA	Fri, Mar 9, 2007	29.60	29.96	29.35	29.80
2706	NYSE	USNA	Thu, Mar 8, 2007	28.56	29.65	28.46	29.55
2705	NYSE	USNA	Wed, Mar 7, 2007	28.65	28.94	28.37	28.41
2704	NYSE	USNA	Tue, Mar 6, 2007	28.44	28.76	28.35	28.65
2703	NYSE	USNA	Mon, Mar 5, 2007	28.35	28.71	28.01	28.26
2702	NYSE	USNA	Fri, Mar 2, 2007	29.29	29.44	28.36	28.40
2701	NYSE	USNA	Thu, Mar 1, 2007	28.83	29.54	28.11	29.37
2700	NYSE	USNA	Wed, Feb 28, 2007	28.90	29.56	28.88	29.04
2699	NYSE	USNA	Tue, Feb 27, 2007	30.26	30.26	28.87	28.87
2698	NYSE	USNA	Mon, Feb 26, 2007	30.65	30.65	30.01	30.47
2697	NYSE	USNA	Fri, Feb 23, 2007	30.87	30.87	30.52	30.75
2696	NYSE	USNA	Thu, Feb 22, 2007	30.65	30.89	30.44	30.79
2695	NYSE	USNA	Wed, Feb 21, 2007	30.58	30.90	30.51	30.71
2694	NYSE	USNA	Tue, Feb 20, 2007	30.27	30.88	30.13	30.60
2693	NYSE	USNA	Fri, Feb 16, 2007	30.43	30.53	30.13	30.35
2692	NYSE	USNA	Thu, Feb 15, 2007	30.46	30.73	30.26	30.42
2691	NYSE	USNA	Wed, Feb 14, 2007	30.54	30.65	30.43	30.44
2690	NYSE	USNA	Tue, Feb 13, 2007	30.28	30.74	30.28	30.55
2689	NYSE	USNA	Mon, Feb 12, 2007	30.75	30.86	30.18	30.35
2688	NYSE	USNA	Fri, Feb 9, 2007	30.70	30.84	30.25	30.67
2687	NYSE	USNA	Thu, Feb 8, 2007	29.86	30.89	29.70	30.80
2686	NYSE	USNA	Wed, Feb 7, 2007	27.64	30.85	27.31	29.96
2685	NYSE	USNA	Tue, Feb 6, 2007	27.20	27.62	26.95	27.32
2684	NYSE	USNA	Mon, Feb 5, 2007	26.60	27.82	26.60	27.25
2683	NYSE	USNA	Fri, Feb 2, 2007	26.59	26.71	26.51	26.60
2682	NYSE	USNA	Thu, Feb 1, 2007	26.57	26.72	26.50	26.61
2681	NYSE	USNA	Wed, Jan 31, 2007	26.13	26.72	26.00	26.54
2680	NYSE	USNA	Tue, Jan 30, 2007	25.70	26.23	25.51	26.23
2679	NYSE	USNA	Mon, Jan 29, 2007	26.50	26.50	25.66	25.75
2678	NYSE	USNA	Fri, Jan 26, 2007	26.19	26.50	26.13	26.40
2677	NYSE	USNA	Thu, Jan 25, 2007	26.50	26.73	26.12	26.20
2676	NYSE	USNA	Wed, Jan 24, 2007	26.43	26.61	26.35	26.52
2675	NYSE	USNA	Tue, Jan 23, 2007	26.24	26.74	26.22	26.38
2674	NYSE	USNA	Mon, Jan 22, 2007	26.41	26.47	26.04	26.33
2673	NYSE	USNA	Fri, Jan 19, 2007	26.25	26.61	26.22	26.50
2672	NYSE	USNA	Thu, Jan 18, 2007	26.21	26.50	26.21	26.34
2671	NYSE	USNA	Wed, Jan 17, 2007	26.52	26.68	26.17	26.23
2670	NYSE	USNA	Tue, Jan 16, 2007	26.16	26.50	26.07	26.50
2669	NYSE	USNA	Fri, Jan 12, 2007	26.00	26.24	25.90	26.09
2668	NYSE	USNA	Thu, Jan 11, 2007	26.04	26.36	25.82	26.05
2667	NYSE	USNA	Wed, Jan 10, 2007	25.42	26.40	25.42	26.15
2666	NYSE	USNA	Tue, Jan 9, 2007	24.94	25.00	24.71	24.80
2665	NYSE	USNA	Mon, Jan 8, 2007	25.08	25.26	24.62	24.97
2664	NYSE	USNA	Fri, Jan 5, 2007	25.86	26.14	25.10	25.12
2663	NYSE	USNA	Thu, Jan 4, 2007	26.23	26.34	26.10	26.10
2662	NYSE	USNA	Wed, Jan 3, 2007	25.93	26.32	25.85	26.23
2661	NYSE	USNA	Fri, Dec 29, 2006	26.02	26.23	25.79	25.83
2660	NYSE	USNA	Thu, Dec 28, 2006	26.24	26.42	25.98	26.05
2659	NYSE	USNA	Wed, Dec 27, 2006	25.66	26.27	25.54	26.22
2658	NYSE	USNA	Tue, Dec 26, 2006	25.20	25.67	25.19	25.62
2657	NYSE	USNA	Fri, Dec 22, 2006	25.44	25.44	25.15	25.27
2656	NYSE	USNA	Thu, Dec 21, 2006	25.24	25.74	25.24	25.32
2655	NYSE	USNA	Wed, Dec 20, 2006	25.26	25.57	25.23	25.23
2654	NYSE	USNA	Tue, Dec 19, 2006	25.14	25.46	25.14	25.32
2653	NYSE	USNA	Mon, Dec 18, 2006	25.27	25.32	25.10	25.22
2652	NYSE	USNA	Fri, Dec 15, 2006	25.41	25.55	25.25	25.26
2651	NYSE	USNA	Thu, Dec 14, 2006	25.20	25.45	25.20	25.32
2650	NYSE	USNA	Wed, Dec 13, 2006	25.49	25.61	25.10	25.26
2649	NYSE	USNA	Tue, Dec 12, 2006	25.10	25.49	25.02	25.42
2648	NYSE	USNA	Mon, Dec 11, 2006	24.92	25.15	24.90	25.07
2647	NYSE	USNA	Fri, Dec 8, 2006	24.88	25.00	24.72	24.98
2646	NYSE	USNA	Thu, Dec 7, 2006	24.98	25.00	24.86	24.98
2645	NYSE	USNA	Wed, Dec 6, 2006	24.95	24.99	24.74	24.98
2644	NYSE	USNA	Tue, Dec 5, 2006	24.75	24.95	24.58	24.90
2643	NYSE	USNA	Mon, Dec 4, 2006	24.14	24.78	24.11	24.62
2642	NYSE	USNA	Fri, Dec 1, 2006	24.24	24.30	23.97	24.15
2641	NYSE	USNA	Thu, Nov 30, 2006	24.12	24.30	24.12	24.19
2640	NYSE	USNA	Wed, Nov 29, 2006	24.04	24.25	24.01	24.18
2639	NYSE	USNA	Tue, Nov 28, 2006	23.94	24.04	23.74	24.04
2638	NYSE	USNA	Mon, Nov 27, 2006	23.80	24.05	23.75	23.95
2637	NYSE	USNA	Fri, Nov 24, 2006	23.58	23.94	23.50	23.90
2636	NYSE	USNA	Wed, Nov 22, 2006	23.77	23.92	23.76	23.79
2635	NYSE	USNA	Tue, Nov 21, 2006	23.58	23.91	23.38	23.82
2634	NYSE	USNA	Mon, Nov 20, 2006	23.34	23.72	23.22	23.61
2633	NYSE	USNA	Fri, Nov 17, 2006	23.13	23.50	23.04	23.36
2632	NYSE	USNA	Thu, Nov 16, 2006	23.05	23.28	23.02	23.13
2631	NYSE	USNA	Wed, Nov 15, 2006	22.68	23.11	22.52	23.05
2630	NYSE	USNA	Tue, Nov 14, 2006	22.43	22.71	22.14	22.65
2629	NYSE	USNA	Mon, Nov 13, 2006	22.36	22.47	22.20	22.38
2628	NYSE	USNA	Fri, Nov 10, 2006	22.50	22.53	22.34	22.44
2627	NYSE	USNA	Thu, Nov 9, 2006	22.42	22.59	22.21	22.56
2626	NYSE	USNA	Wed, Nov 8, 2006	21.78	22.51	21.78	22.40
2625	NYSE	USNA	Tue, Nov 7, 2006	21.77	22.28	21.73	21.91
2624	NYSE	USNA	Mon, Nov 6, 2006	21.74	21.98	21.50	21.80
2623	NYSE	USNA	Fri, Nov 3, 2006	21.74	21.84	21.38	21.68
2622	NYSE	USNA	Thu, Nov 2, 2006	21.48	21.95	21.44	21.74
2621	NYSE	USNA	Wed, Nov 1, 2006	22.47	22.48	21.44	21.56
2620	NYSE	USNA	Tue, Oct 31, 2006	22.37	22.68	22.22	22.46
2619	NYSE	USNA	Mon, Oct 30, 2006	22.30	22.48	22.15	22.41
2618	NYSE	USNA	Fri, Oct 27, 2006	22.52	22.60	22.25	22.35
2617	NYSE	USNA	Thu, Oct 26, 2006	22.26	22.59	22.11	22.50
2616	NYSE	USNA	Wed, Oct 25, 2006	22.58	22.88	22.25	22.28
2615	NYSE	USNA	Tue, Oct 24, 2006	22.69	22.88	22.49	22.49
2614	NYSE	USNA	Mon, Oct 23, 2006	22.40	22.90	22.40	22.78
2613	NYSE	USNA	Fri, Oct 20, 2006	22.59	22.59	22.39	22.54
2612	NYSE	USNA	Thu, Oct 19, 2006	22.45	22.62	22.31	22.50
2611	NYSE	USNA	Wed, Oct 18, 2006	22.50	22.80	21.96	22.55
2610	NYSE	USNA	Tue, Oct 17, 2006	24.31	24.46	24.06	24.41
2609	NYSE	USNA	Mon, Oct 16, 2006	24.25	24.46	24.01	24.44
2608	NYSE	USNA	Fri, Oct 13, 2006	23.83	24.41	23.83	24.29
2607	NYSE	USNA	Thu, Oct 12, 2006	23.84	24.00	23.75	23.89
2606	NYSE	USNA	Wed, Oct 11, 2006	23.25	23.80	23.16	23.73
2605	NYSE	USNA	Tue, Oct 10, 2006	22.88	23.38	22.77	23.29
2604	NYSE	USNA	Mon, Oct 9, 2006	22.65	23.00	22.44	22.94
2603	NYSE	USNA	Fri, Oct 6, 2006	22.90	23.00	22.63	22.80
2602	NYSE	USNA	Thu, Oct 5, 2006	22.95	23.33	22.93	23.01
2601	NYSE	USNA	Wed, Oct 4, 2006	22.32	23.36	22.26	23.03
2600	NYSE	USNA	Tue, Oct 3, 2006	22.56	22.69	22.24	22.43
2599	NYSE	USNA	Mon, Oct 2, 2006	22.29	22.78	22.00	22.55
2598	NYSE	USNA	Fri, Sep 29, 2006	22.85	22.96	22.28	22.30
2597	NYSE	USNA	Thu, Sep 28, 2006	23.20	23.44	22.83	23.43
2596	NYSE	USNA	Wed, Sep 27, 2006	22.91	23.31	22.77	23.26
2595	NYSE	USNA	Tue, Sep 26, 2006	23.14	23.45	22.94	22.96
2594	NYSE	USNA	Mon, Sep 25, 2006	22.97	23.25	22.79	23.15
2593	NYSE	USNA	Fri, Sep 22, 2006	22.74	22.85	22.51	22.65
2592	NYSE	USNA	Thu, Sep 21, 2006	22.75	23.05	22.61	22.83
2591	NYSE	USNA	Wed, Sep 20, 2006	21.96	22.84	21.96	22.68
2590	NYSE	USNA	Tue, Sep 19, 2006	21.74	22.00	21.65	21.95
2589	NYSE	USNA	Mon, Sep 18, 2006	22.48	22.48	21.59	21.93
2588	NYSE	USNA	Fri, Sep 15, 2006	23.48	23.48	22.72	22.75
2587	NYSE	USNA	Thu, Sep 14, 2006	23.24	23.67	23.24	23.28
2586	NYSE	USNA	Wed, Sep 13, 2006	22.55	23.46	22.42	23.42
2585	NYSE	USNA	Tue, Sep 12, 2006	22.20	22.55	22.20	22.55
2584	NYSE	USNA	Mon, Sep 11, 2006	22.06	22.66	22.06	22.26
2583	NYSE	USNA	Fri, Sep 8, 2006	22.38	22.50	22.09	22.48
2582	NYSE	USNA	Thu, Sep 7, 2006	21.91	22.35	21.82	22.29
2581	NYSE	USNA	Wed, Sep 6, 2006	21.99	22.14	21.64	22.04
2580	NYSE	USNA	Tue, Sep 5, 2006	21.90	22.13	21.63	22.00
2579	NYSE	USNA	Fri, Sep 1, 2006	22.41	22.48	21.95	21.98
2578	NYSE	USNA	Thu, Aug 31, 2006	22.52	22.59	22.32	22.38
2577	NYSE	USNA	Wed, Aug 30, 2006	22.50	22.53	22.25	22.45
2576	NYSE	USNA	Tue, Aug 29, 2006	22.23	22.50	22.21	22.47
2575	NYSE	USNA	Mon, Aug 28, 2006	21.92	22.37	21.92	22.31
2574	NYSE	USNA	Fri, Aug 25, 2006	21.97	22.05	21.88	21.99
2573	NYSE	USNA	Thu, Aug 24, 2006	21.69	22.12	21.69	21.95
2572	NYSE	USNA	Wed, Aug 23, 2006	21.78	21.82	21.63	21.69
2571	NYSE	USNA	Tue, Aug 22, 2006	21.72	21.90	21.53	21.74
2570	NYSE	USNA	Mon, Aug 21, 2006	22.13	22.22	21.79	21.87
2569	NYSE	USNA	Fri, Aug 18, 2006	22.54	22.54	22.16	22.24
2568	NYSE	USNA	Thu, Aug 17, 2006	22.46	22.68	22.30	22.51
2567	NYSE	USNA	Wed, Aug 16, 2006	22.46	22.59	22.43	22.52
2566	NYSE	USNA	Tue, Aug 15, 2006	22.15	22.59	22.15	22.44
2565	NYSE	USNA	Mon, Aug 14, 2006	21.92	22.40	21.83	22.05
2564	NYSE	USNA	Fri, Aug 11, 2006	22.23	22.40	21.95	21.95
2563	NYSE	USNA	Thu, Aug 10, 2006	21.97	22.50	21.91	22.30
2562	NYSE	USNA	Wed, Aug 9, 2006	22.18	22.47	21.92	22.05
2561	NYSE	USNA	Tue, Aug 8, 2006	22.04	22.44	22.04	22.12
2560	NYSE	USNA	Mon, Aug 7, 2006	22.19	22.19	21.84	22.10
2559	NYSE	USNA	Fri, Aug 4, 2006	22.44	22.79	22.10	22.24
2558	NYSE	USNA	Thu, Aug 3, 2006	22.40	22.50	22.20	22.47
2557	NYSE	USNA	Wed, Aug 2, 2006	22.10	22.60	22.07	22.46
2556	NYSE	USNA	Tue, Aug 1, 2006	22.12	22.41	21.98	22.11
2555	NYSE	USNA	Mon, Jul 31, 2006	21.77	22.50	21.70	22.18
2554	NYSE	USNA	Fri, Jul 28, 2006	21.88	22.21	21.76	22.03
2553	NYSE	USNA	Thu, Jul 27, 2006	21.56	22.12	21.38	22.00
2552	NYSE	USNA	Wed, Jul 26, 2006	21.06	21.68	21.02	21.67
2551	NYSE	USNA	Tue, Jul 25, 2006	21.00	21.30	20.80	21.13
2550	NYSE	USNA	Mon, Jul 24, 2006	20.36	21.09	20.36	21.08
2549	NYSE	USNA	Fri, Jul 21, 2006	20.10	20.68	19.87	20.39
2548	NYSE	USNA	Thu, Jul 20, 2006	20.05	20.33	19.92	20.10
2547	NYSE	USNA	Wed, Jul 19, 2006	18.08	20.12	18.08	19.99
2546	NYSE	USNA	Tue, Jul 18, 2006	18.00	18.39	17.53	17.96
2545	NYSE	USNA	Mon, Jul 17, 2006	18.21	18.21	17.92	17.96
2544	NYSE	USNA	Fri, Jul 14, 2006	18.16	18.47	18.00	18.13
2543	NYSE	USNA	Thu, Jul 13, 2006	18.40	18.44	17.88	18.15
2542	NYSE	USNA	Wed, Jul 12, 2006	18.33	18.47	18.14	18.43
2541	NYSE	USNA	Tue, Jul 11, 2006	18.75	18.75	18.20	18.39
2540	NYSE	USNA	Mon, Jul 10, 2006	18.78	18.97	18.71	18.73
2539	NYSE	USNA	Fri, Jul 7, 2006	18.51	18.99	18.49	18.72
2538	NYSE	USNA	Thu, Jul 6, 2006	18.77	18.77	18.41	18.57
2537	NYSE	USNA	Wed, Jul 5, 2006	18.85	18.91	18.44	18.83
2536	NYSE	USNA	Mon, Jul 3, 2006	18.91	19.03	18.76	18.92
2535	NYSE	USNA	Fri, Jun 30, 2006	18.74	18.95	18.54	18.95
2534	NYSE	USNA	Thu, Jun 29, 2006	18.10	18.76	18.10	18.74
2533	NYSE	USNA	Wed, Jun 28, 2006	18.12	18.25	17.92	18.04
2532	NYSE	USNA	Tue, Jun 27, 2006	18.61	18.61	18.12	18.21
2531	NYSE	USNA	Mon, Jun 26, 2006	18.68	18.75	18.48	18.66
2530	NYSE	USNA	Fri, Jun 23, 2006	18.80	18.81	18.57	18.68
2529	NYSE	USNA	Thu, Jun 22, 2006	18.98	19.11	18.81	18.86
2528	NYSE	USNA	Wed, Jun 21, 2006	18.94	19.14	18.94	19.03
2527	NYSE	USNA	Tue, Jun 20, 2006	19.00	19.35	18.99	19.07
2526	NYSE	USNA	Mon, Jun 19, 2006	19.18	19.19	18.92	19.00
2525	NYSE	USNA	Fri, Jun 16, 2006	19.53	19.57	19.22	19.28
2524	NYSE	USNA	Thu, Jun 15, 2006	19.41	19.69	19.29	19.51
2523	NYSE	USNA	Wed, Jun 14, 2006	19.10	19.43	19.01	19.28
2522	NYSE	USNA	Tue, Jun 13, 2006	18.31	19.09	18.31	18.99
2521	NYSE	USNA	Mon, Jun 12, 2006	18.35	18.78	18.20	18.35
2520	NYSE	USNA	Fri, Jun 9, 2006	18.58	18.87	18.32	18.38
2519	NYSE	USNA	Thu, Jun 8, 2006	18.52	18.83	18.35	18.63
2518	NYSE	USNA	Wed, Jun 7, 2006	18.32	18.99	18.17	18.72
2517	NYSE	USNA	Tue, Jun 6, 2006	18.31	18.49	17.91	18.36
2516	NYSE	USNA	Mon, Jun 5, 2006	18.50	18.77	18.29	18.33
2515	NYSE	USNA	Fri, Jun 2, 2006	18.76	18.86	18.33	18.55
2514	NYSE	USNA	Thu, Jun 1, 2006	18.90	18.90	18.36	18.74
2513	NYSE	USNA	Wed, May 31, 2006	18.58	18.92	18.40	18.81
2512	NYSE	USNA	Tue, May 30, 2006	18.99	19.12	18.53	18.63
2511	NYSE	USNA	Fri, May 26, 2006	18.98	19.39	18.87	19.05
2510	NYSE	USNA	Thu, May 25, 2006	18.98	19.09	18.79	19.03
2509	NYSE	USNA	Wed, May 24, 2006	18.55	19.17	18.40	18.85
2508	NYSE	USNA	Tue, May 23, 2006	18.28	18.86	18.28	18.61
2507	NYSE	USNA	Mon, May 22, 2006	18.53	18.65	18.03	18.23
2506	NYSE	USNA	Fri, May 19, 2006	18.58	18.79	18.25	18.59
2505	NYSE	USNA	Thu, May 18, 2006	18.43	18.70	18.39	18.58
2504	NYSE	USNA	Wed, May 17, 2006	18.57	18.80	18.27	18.41
2503	NYSE	USNA	Tue, May 16, 2006	18.78	18.91	18.58	18.67
2502	NYSE	USNA	Mon, May 15, 2006	19.01	19.01	18.59	18.71
2501	NYSE	USNA	Fri, May 12, 2006	19.09	19.32	18.89	19.01
2500	NYSE	USNA	Thu, May 11, 2006	19.35	19.44	19.04	19.08
2499	NYSE	USNA	Wed, May 10, 2006	19.00	19.40	18.95	19.17
2498	NYSE	USNA	Tue, May 9, 2006	19.05	19.34	18.83	19.06
2497	NYSE	USNA	Mon, May 8, 2006	18.90	19.12	18.86	19.06
2496	NYSE	USNA	Fri, May 5, 2006	19.23	19.42	18.85	18.97
2495	NYSE	USNA	Thu, May 4, 2006	19.05	19.36	18.92	19.20
2494	NYSE	USNA	Wed, May 3, 2006	18.56	19.21	18.29	19.11
2493	NYSE	USNA	Tue, May 2, 2006	18.11	18.48	18.11	18.42
2492	NYSE	USNA	Mon, May 1, 2006	18.27	18.55	18.07	18.15
2491	NYSE	USNA	Fri, Apr 28, 2006	18.32	18.52	18.15	18.30
2490	NYSE	USNA	Thu, Apr 27, 2006	18.52	18.65	18.25	18.28
2489	NYSE	USNA	Wed, Apr 26, 2006	18.39	18.75	18.35	18.60
2488	NYSE	USNA	Tue, Apr 25, 2006	18.67	18.82	18.27	18.39
2487	NYSE	USNA	Mon, Apr 24, 2006	18.95	19.30	18.63	18.67
2486	NYSE	USNA	Fri, Apr 21, 2006	19.00	19.19	18.68	18.95
2485	NYSE	USNA	Thu, Apr 20, 2006	19.24	19.24	18.63	18.82
2484	NYSE	USNA	Wed, Apr 19, 2006	20.43	20.43	19.00	19.17
2483	NYSE	USNA	Tue, Apr 18, 2006	20.56	21.35	20.49	20.90
2482	NYSE	USNA	Mon, Apr 17, 2006	20.24	20.41	19.94	20.35
2481	NYSE	USNA	Thu, Apr 13, 2006	20.15	20.49	19.88	20.19
2480	NYSE	USNA	Wed, Apr 12, 2006	20.46	20.46	20.14	20.28
2479	NYSE	USNA	Tue, Apr 11, 2006	20.25	20.36	20.03	20.35
2478	NYSE	USNA	Mon, Apr 10, 2006	20.16	20.35	20.16	20.28
2477	NYSE	USNA	Fri, Apr 7, 2006	20.25	20.42	20.04	20.21
2476	NYSE	USNA	Thu, Apr 6, 2006	20.25	20.40	20.04	20.25
2475	NYSE	USNA	Wed, Apr 5, 2006	20.59	20.69	20.17	20.25
2474	NYSE	USNA	Tue, Apr 4, 2006	20.50	20.93	20.50	20.69
2473	NYSE	USNA	Mon, Apr 3, 2006	20.86	21.17	20.50	20.53
2472	NYSE	USNA	Fri, Mar 31, 2006	20.53	20.94	20.40	20.86
2471	NYSE	USNA	Thu, Mar 30, 2006	20.50	20.73	20.40	20.56
2470	NYSE	USNA	Wed, Mar 29, 2006	20.30	20.56	20.16	20.54
2469	NYSE	USNA	Tue, Mar 28, 2006	19.90	20.30	19.88	20.25
2468	NYSE	USNA	Mon, Mar 27, 2006	20.30	20.30	19.83	19.97
2467	NYSE	USNA	Fri, Mar 24, 2006	20.00	20.25	19.98	20.22
2466	NYSE	USNA	Thu, Mar 23, 2006	19.91	20.18	19.75	19.97
2465	NYSE	USNA	Wed, Mar 22, 2006	19.80	20.04	19.75	19.94
2464	NYSE	USNA	Tue, Mar 21, 2006	20.15	20.33	19.70	19.80
2463	NYSE	USNA	Mon, Mar 20, 2006	20.27	20.49	19.90	20.05
2462	NYSE	USNA	Fri, Mar 17, 2006	20.75	20.75	20.25	20.27
2461	NYSE	USNA	Thu, Mar 16, 2006	20.52	20.75	20.12	20.63
2460	NYSE	USNA	Wed, Mar 15, 2006	20.40	20.61	20.30	20.55
2459	NYSE	USNA	Tue, Mar 14, 2006	20.81	20.81	20.39	20.40
2458	NYSE	USNA	Mon, Mar 13, 2006	21.23	21.45	20.88	20.97
2457	NYSE	USNA	Fri, Mar 10, 2006	21.43	21.55	21.20	21.28
2456	NYSE	USNA	Thu, Mar 9, 2006	21.25	21.71	21.22	21.30
2455	NYSE	USNA	Wed, Mar 8, 2006	21.15	21.24	21.06	21.18
2454	NYSE	USNA	Tue, Mar 7, 2006	21.15	21.37	20.98	21.28
2453	NYSE	USNA	Mon, Mar 6, 2006	21.32	21.32	21.00	21.26
2452	NYSE	USNA	Fri, Mar 3, 2006	21.39	21.48	21.04	21.41
2451	NYSE	USNA	Thu, Mar 2, 2006	21.53	21.60	21.42	21.50
2450	NYSE	USNA	Wed, Mar 1, 2006	21.61	21.61	21.23	21.53
2449	NYSE	USNA	Tue, Feb 28, 2006	21.35	21.71	21.28	21.58
2448	NYSE	USNA	Mon, Feb 27, 2006	21.08	21.43	21.07	21.29
2447	NYSE	USNA	Fri, Feb 24, 2006	20.95	21.16	20.94	21.16
2446	NYSE	USNA	Thu, Feb 23, 2006	21.28	21.36	20.98	21.03
2445	NYSE	USNA	Wed, Feb 22, 2006	21.24	21.34	21.11	21.26
2444	NYSE	USNA	Tue, Feb 21, 2006	21.28	21.42	21.05	21.24
2443	NYSE	USNA	Fri, Feb 17, 2006	21.00	21.25	20.90	21.21
2442	NYSE	USNA	Thu, Feb 16, 2006	20.38	20.96	20.30	20.89
2441	NYSE	USNA	Wed, Feb 15, 2006	20.72	20.72	20.29	20.38
2440	NYSE	USNA	Tue, Feb 14, 2006	20.63	21.06	20.50	20.60
2439	NYSE	USNA	Mon, Feb 13, 2006	20.87	21.07	20.60	20.72
2438	NYSE	USNA	Fri, Feb 10, 2006	20.99	21.10	20.58	20.94
2437	NYSE	USNA	Thu, Feb 9, 2006	21.10	21.40	20.59	21.10
2436	NYSE	USNA	Wed, Feb 8, 2006	19.50	21.12	19.16	20.98
2435	NYSE	USNA	Tue, Feb 7, 2006	19.14	19.38	18.95	19.12
2434	NYSE	USNA	Mon, Feb 6, 2006	19.58	19.62	19.02	19.03
2433	NYSE	USNA	Fri, Feb 3, 2006	19.52	19.93	19.36	19.62
2432	NYSE	USNA	Thu, Feb 2, 2006	20.10	20.10	19.42	19.47
2431	NYSE	USNA	Wed, Feb 1, 2006	20.17	20.75	19.56	19.91
2430	NYSE	USNA	Tue, Jan 31, 2006	19.24	20.21	19.20	20.06
2429	NYSE	USNA	Mon, Jan 30, 2006	19.41	19.42	19.23	19.29
2428	NYSE	USNA	Fri, Jan 27, 2006	19.60	19.65	19.34	19.45
2427	NYSE	USNA	Thu, Jan 26, 2006	19.70	19.85	19.48	19.68
2426	NYSE	USNA	Wed, Jan 25, 2006	19.90	20.18	19.43	19.48
2425	NYSE	USNA	Tue, Jan 24, 2006	19.34	20.09	19.31	19.90
2424	NYSE	USNA	Mon, Jan 23, 2006	19.87	19.87	19.33	19.35
2423	NYSE	USNA	Fri, Jan 20, 2006	20.15	20.24	19.63	19.77
2422	NYSE	USNA	Thu, Jan 19, 2006	19.89	20.10	19.85	20.08
2421	NYSE	USNA	Wed, Jan 18, 2006	19.85	20.18	19.72	19.89
2420	NYSE	USNA	Tue, Jan 17, 2006	19.41	20.02	19.39	20.01
2419	NYSE	USNA	Fri, Jan 13, 2006	19.78	19.89	19.59	19.64
2418	NYSE	USNA	Thu, Jan 12, 2006	20.19	20.28	19.68	19.73
2417	NYSE	USNA	Wed, Jan 11, 2006	19.81	20.21	19.81	20.08
2416	NYSE	USNA	Tue, Jan 10, 2006	19.99	20.26	19.75	19.90
2415	NYSE	USNA	Mon, Jan 9, 2006	18.75	20.21	18.75	19.97
2414	NYSE	USNA	Fri, Jan 6, 2006	18.93	19.05	18.69	18.78
2413	NYSE	USNA	Thu, Jan 5, 2006	19.12	19.23	18.76	18.77
2412	NYSE	USNA	Wed, Jan 4, 2006	19.00	19.39	18.75	19.20
2411	NYSE	USNA	Tue, Jan 3, 2006	19.46	19.46	18.75	18.92
2410	NYSE	USNA	Fri, Dec 30, 2005	20.09	20.13	19.01	19.18
2409	NYSE	USNA	Thu, Dec 29, 2005	19.44	20.34	19.44	20.20
2408	NYSE	USNA	Wed, Dec 28, 2005	19.57	19.57	19.31	19.45
2407	NYSE	USNA	Tue, Dec 27, 2005	19.65	19.75	19.35	19.48
2406	NYSE	USNA	Fri, Dec 23, 2005	19.77	19.86	19.50	19.75
2405	NYSE	USNA	Thu, Dec 22, 2005	19.80	19.95	19.53	19.81
2404	NYSE	USNA	Wed, Dec 21, 2005	19.77	20.06	19.75	19.86
2403	NYSE	USNA	Tue, Dec 20, 2005	20.19	20.24	19.79	19.79
2402	NYSE	USNA	Mon, Dec 19, 2005	20.14	20.35	20.14	20.18
2401	NYSE	USNA	Fri, Dec 16, 2005	20.10	20.42	20.09	20.20
2400	NYSE	USNA	Thu, Dec 15, 2005	20.08	20.23	19.93	20.05
2399	NYSE	USNA	Wed, Dec 14, 2005	20.16	20.40	20.04	20.08
2398	NYSE	USNA	Tue, Dec 13, 2005	19.82	20.30	19.74	20.25
2397	NYSE	USNA	Mon, Dec 12, 2005	19.77	20.06	19.42	19.93
2396	NYSE	USNA	Fri, Dec 9, 2005	19.90	20.13	19.58	19.59
2395	NYSE	USNA	Thu, Dec 8, 2005	19.58	19.90	19.58	19.84
2394	NYSE	USNA	Wed, Dec 7, 2005	19.45	19.94	19.37	19.67
2393	NYSE	USNA	Tue, Dec 6, 2005	19.18	19.32	18.65	19.31
2392	NYSE	USNA	Mon, Dec 5, 2005	19.15	19.46	19.11	19.12
2391	NYSE	USNA	Fri, Dec 2, 2005	19.50	19.57	19.10	19.20
2390	NYSE	USNA	Thu, Dec 1, 2005	19.69	19.99	19.40	19.49
2389	NYSE	USNA	Wed, Nov 30, 2005	19.59	19.91	19.45	19.74
2388	NYSE	USNA	Tue, Nov 29, 2005	19.80	20.32	19.38	19.69
2387	NYSE	USNA	Mon, Nov 28, 2005	20.05	20.16	19.82	19.83
2386	NYSE	USNA	Fri, Nov 25, 2005	19.90	19.98	19.72	19.90
2385	NYSE	USNA	Wed, Nov 23, 2005	20.40	20.45	19.75	19.91
2384	NYSE	USNA	Tue, Nov 22, 2005	20.83	20.85	20.33	20.46
2383	NYSE	USNA	Mon, Nov 21, 2005	21.10	21.20	20.89	20.94
2382	NYSE	USNA	Fri, Nov 18, 2005	21.26	21.57	20.90	21.10
2381	NYSE	USNA	Thu, Nov 17, 2005	21.09	22.13	20.95	21.08
2380	NYSE	USNA	Wed, Nov 16, 2005	21.60	21.60	20.76	20.89
2379	NYSE	USNA	Tue, Nov 15, 2005	21.97	22.14	21.44	21.44
2378	NYSE	USNA	Mon, Nov 14, 2005	22.15	22.15	21.87	21.97
2377	NYSE	USNA	Fri, Nov 11, 2005	22.00	22.25	21.86	22.15
2376	NYSE	USNA	Thu, Nov 10, 2005	22.04	22.23	21.68	22.13
2375	NYSE	USNA	Wed, Nov 9, 2005	21.98	22.25	21.85	22.02
2374	NYSE	USNA	Tue, Nov 8, 2005	22.03	22.19	21.87	21.93
2373	NYSE	USNA	Mon, Nov 7, 2005	22.10	22.10	21.64	21.98
2372	NYSE	USNA	Fri, Nov 4, 2005	21.87	22.04	21.53	22.04
2371	NYSE	USNA	Thu, Nov 3, 2005	22.09	22.40	21.79	21.89
2370	NYSE	USNA	Wed, Nov 2, 2005	21.67	22.03	21.59	21.98
2369	NYSE	USNA	Tue, Nov 1, 2005	21.92	22.19	21.65	21.69
2368	NYSE	USNA	Mon, Oct 31, 2005	21.86	22.14	21.80	22.01
2367	NYSE	USNA	Fri, Oct 28, 2005	21.45	21.88	21.37	21.82
2366	NYSE	USNA	Thu, Oct 27, 2005	20.95	21.42	20.77	21.33
2365	NYSE	USNA	Wed, Oct 26, 2005	21.81	21.88	20.83	21.00
2364	NYSE	USNA	Tue, Oct 25, 2005	21.79	22.16	21.59	21.77
2363	NYSE	USNA	Mon, Oct 24, 2005	21.31	22.05	21.30	22.00
2362	NYSE	USNA	Fri, Oct 21, 2005	21.30	21.94	21.14	21.35
2361	NYSE	USNA	Thu, Oct 20, 2005	21.76	22.10	21.20	21.33
2360	NYSE	USNA	Wed, Oct 19, 2005	23.17	23.68	20.15	21.49
2359	NYSE	USNA	Tue, Oct 18, 2005	24.24	24.24	23.90	23.91
2358	NYSE	USNA	Mon, Oct 17, 2005	24.00	24.16	23.58	24.13
2357	NYSE	USNA	Fri, Oct 14, 2005	23.87	24.25	23.50	23.94
2356	NYSE	USNA	Thu, Oct 13, 2005	23.10	23.78	23.02	23.70
2355	NYSE	USNA	Wed, Oct 12, 2005	23.25	23.42	22.65	22.99
2354	NYSE	USNA	Tue, Oct 11, 2005	23.25	23.48	23.17	23.33
2353	NYSE	USNA	Mon, Oct 10, 2005	23.26	23.43	23.04	23.21
2352	NYSE	USNA	Fri, Oct 7, 2005	22.58	23.20	22.58	23.11
2351	NYSE	USNA	Thu, Oct 6, 2005	22.35	23.25	22.35	22.65
2350	NYSE	USNA	Wed, Oct 5, 2005	22.71	23.11	22.38	22.41
2349	NYSE	USNA	Tue, Oct 4, 2005	23.33	23.39	22.43	22.86
2348	NYSE	USNA	Mon, Oct 3, 2005	23.75	23.78	22.32	23.31
2347	NYSE	USNA	Fri, Sep 30, 2005	24.51	24.67	23.85	23.85
2346	NYSE	USNA	Thu, Sep 29, 2005	24.90	25.10	24.22	24.69
2345	NYSE	USNA	Wed, Sep 28, 2005	24.88	25.26	24.74	25.05
2344	NYSE	USNA	Tue, Sep 27, 2005	24.95	25.12	24.68	24.86
2343	NYSE	USNA	Mon, Sep 26, 2005	24.81	25.47	24.68	25.01
2342	NYSE	USNA	Fri, Sep 23, 2005	24.66	24.93	24.13	24.66
2341	NYSE	USNA	Thu, Sep 22, 2005	24.50	24.83	24.37	24.79
2340	NYSE	USNA	Wed, Sep 21, 2005	24.85	24.99	23.90	24.55
2339	NYSE	USNA	Tue, Sep 20, 2005	25.33	25.65	24.75	25.02
2338	NYSE	USNA	Mon, Sep 19, 2005	26.55	26.57	25.34	25.43
2337	NYSE	USNA	Fri, Sep 16, 2005	26.38	26.75	26.03	26.54
2336	NYSE	USNA	Thu, Sep 15, 2005	26.10	27.05	26.03	26.51
2335	NYSE	USNA	Wed, Sep 14, 2005	25.77	26.19	25.77	26.04
2334	NYSE	USNA	Tue, Sep 13, 2005	25.90	26.13	25.50	25.78
2333	NYSE	USNA	Mon, Sep 12, 2005	25.91	26.29	25.75	26.03
2332	NYSE	USNA	Fri, Sep 9, 2005	25.33	25.94	25.01	25.83
2331	NYSE	USNA	Thu, Sep 8, 2005	25.78	25.98	25.13	25.33
2330	NYSE	USNA	Wed, Sep 7, 2005	25.94	26.44	25.83	26.06
2329	NYSE	USNA	Tue, Sep 6, 2005	25.83	26.04	25.76	25.83
2328	NYSE	USNA	Fri, Sep 2, 2005	25.70	25.91	25.61	25.70
2327	NYSE	USNA	Thu, Sep 1, 2005	25.81	26.04	25.63	25.76
2326	NYSE	USNA	Wed, Aug 31, 2005	25.59	26.25	25.06	26.00
2325	NYSE	USNA	Tue, Aug 30, 2005	25.52	25.71	25.26	25.53
2324	NYSE	USNA	Mon, Aug 29, 2005	24.79	25.61	24.75	25.52
2323	NYSE	USNA	Fri, Aug 26, 2005	24.65	25.23	24.49	24.79
2322	NYSE	USNA	Thu, Aug 25, 2005	24.84	25.00	24.25	24.65
2321	NYSE	USNA	Wed, Aug 24, 2005	24.93	25.04	24.70	24.85
2320	NYSE	USNA	Tue, Aug 23, 2005	25.47	25.93	24.75	24.93
2319	NYSE	USNA	Mon, Aug 22, 2005	25.00	25.69	24.85	25.09
2318	NYSE	USNA	Fri, Aug 19, 2005	24.35	24.90	24.18	24.83
2317	NYSE	USNA	Thu, Aug 18, 2005	24.13	24.40	24.00	24.25
2316	NYSE	USNA	Wed, Aug 17, 2005	24.31	24.46	23.99	24.24
2315	NYSE	USNA	Tue, Aug 16, 2005	24.20	24.41	23.95	24.25
2314	NYSE	USNA	Mon, Aug 15, 2005	23.71	24.31	23.64	24.16
2313	NYSE	USNA	Fri, Aug 12, 2005	23.95	24.02	23.34	23.83
2312	NYSE	USNA	Thu, Aug 11, 2005	23.82	24.18	23.50	23.96
2311	NYSE	USNA	Wed, Aug 10, 2005	23.28	24.22	23.28	23.82
2310	NYSE	USNA	Tue, Aug 9, 2005	23.70	23.90	23.25	23.47
2309	NYSE	USNA	Mon, Aug 8, 2005	24.00	24.20	23.25	23.69
2308	NYSE	USNA	Fri, Aug 5, 2005	24.80	25.02	23.70	23.96
2307	NYSE	USNA	Thu, Aug 4, 2005	24.77	25.18	24.76	24.86
2306	NYSE	USNA	Wed, Aug 3, 2005	25.45	25.46	24.55	24.77
2305	NYSE	USNA	Tue, Aug 2, 2005	25.38	26.02	25.38	25.83
2304	NYSE	USNA	Mon, Aug 1, 2005	24.54	25.58	24.27	25.25
2303	NYSE	USNA	Fri, Jul 29, 2005	24.67	24.90	24.20	24.26
2302	NYSE	USNA	Thu, Jul 28, 2005	23.50	23.90	23.26	23.67
2301	NYSE	USNA	Wed, Jul 27, 2005	23.38	23.41	23.08	23.36
2300	NYSE	USNA	Tue, Jul 26, 2005	23.60	23.90	23.28	23.45
2299	NYSE	USNA	Mon, Jul 25, 2005	23.95	24.13	23.51	23.59
2298	NYSE	USNA	Fri, Jul 22, 2005	23.82	24.22	23.31	23.95
2297	NYSE	USNA	Thu, Jul 21, 2005	22.76	23.97	22.69	23.75
2296	NYSE	USNA	Wed, Jul 20, 2005	23.64	23.95	22.51	22.88
2295	NYSE	USNA	Tue, Jul 19, 2005	23.84	23.84	23.32	23.72
2294	NYSE	USNA	Mon, Jul 18, 2005	24.02	24.02	23.32	23.77
2293	NYSE	USNA	Fri, Jul 15, 2005	23.31	24.33	23.31	24.05
2292	NYSE	USNA	Thu, Jul 14, 2005	23.60	23.73	23.32	23.32
2291	NYSE	USNA	Wed, Jul 13, 2005	23.14	23.75	23.04	23.54
2290	NYSE	USNA	Tue, Jul 12, 2005	22.47	23.18	22.47	22.97
2289	NYSE	USNA	Mon, Jul 11, 2005	21.31	22.59	21.17	22.46
2288	NYSE	USNA	Fri, Jul 8, 2005	21.08	21.49	21.08	21.42
2287	NYSE	USNA	Thu, Jul 7, 2005	21.12	21.43	20.94	21.27
2286	NYSE	USNA	Wed, Jul 6, 2005	21.61	21.63	21.25	21.28
2285	NYSE	USNA	Tue, Jul 5, 2005	20.98	21.72	20.98	21.45
2284	NYSE	USNA	Fri, Jul 1, 2005	21.17	21.39	21.06	21.19
2283	NYSE	USNA	Thu, Jun 30, 2005	21.44	21.44	20.93	21.15
2282	NYSE	USNA	Wed, Jun 29, 2005	21.58	21.62	21.09	21.37
2281	NYSE	USNA	Tue, Jun 28, 2005	21.01	21.53	20.82	21.43
2280	NYSE	USNA	Mon, Jun 27, 2005	20.93	20.96	20.70	20.89
2279	NYSE	USNA	Fri, Jun 24, 2005	21.11	21.33	20.69	21.14
2278	NYSE	USNA	Thu, Jun 23, 2005	21.71	21.75	21.15	21.15
2277	NYSE	USNA	Wed, Jun 22, 2005	21.46	21.85	21.46	21.77
2276	NYSE	USNA	Tue, Jun 21, 2005	21.05	21.52	21.00	21.34
2275	NYSE	USNA	Mon, Jun 20, 2005	21.34	21.43	21.03	21.21
2274	NYSE	USNA	Fri, Jun 17, 2005	21.80	21.88	21.48	21.51
2273	NYSE	USNA	Thu, Jun 16, 2005	21.86	21.86	21.65	21.74
2272	NYSE	USNA	Wed, Jun 15, 2005	21.66	21.85	21.20	21.72
2271	NYSE	USNA	Tue, Jun 14, 2005	21.55	21.66	21.35	21.66
2270	NYSE	USNA	Mon, Jun 13, 2005	21.18	21.60	21.15	21.49
2269	NYSE	USNA	Fri, Jun 10, 2005	21.34	21.42	21.09	21.18
2268	NYSE	USNA	Thu, Jun 9, 2005	21.13	21.44	20.95	21.25
2267	NYSE	USNA	Wed, Jun 8, 2005	21.62	21.74	20.96	21.01
2266	NYSE	USNA	Tue, Jun 7, 2005	21.54	21.97	21.50	21.61
2265	NYSE	USNA	Mon, Jun 6, 2005	21.62	21.70	21.18	21.55
2264	NYSE	USNA	Fri, Jun 3, 2005	21.75	21.77	21.44	21.46
2263	NYSE	USNA	Thu, Jun 2, 2005	21.75	21.90	21.50	21.72
2262	NYSE	USNA	Wed, Jun 1, 2005	22.01	22.03	21.70	21.81
2261	NYSE	USNA	Tue, May 31, 2005	21.93	22.13	21.51	21.95
2260	NYSE	USNA	Fri, May 27, 2005	22.10	22.30	21.88	22.00
2259	NYSE	USNA	Thu, May 26, 2005	22.48	22.50	22.01	22.10
2258	NYSE	USNA	Wed, May 25, 2005	22.17	22.35	22.04	22.24
2257	NYSE	USNA	Tue, May 24, 2005	22.35	22.35	22.01	22.04
2256	NYSE	USNA	Mon, May 23, 2005	21.89	22.40	21.75	22.26
2255	NYSE	USNA	Fri, May 20, 2005	22.15	22.45	21.82	21.94
2254	NYSE	USNA	Thu, May 19, 2005	22.73	22.75	22.07	22.20
2253	NYSE	USNA	Wed, May 18, 2005	22.23	22.49	22.03	22.48
2252	NYSE	USNA	Tue, May 17, 2005	22.19	22.26	21.50	21.96
2251	NYSE	USNA	Mon, May 16, 2005	21.53	22.28	21.28	22.26
2250	NYSE	USNA	Fri, May 13, 2005	21.30	21.90	21.20	21.33
2249	NYSE	USNA	Thu, May 12, 2005	21.54	21.70	21.15	21.34
2248	NYSE	USNA	Wed, May 11, 2005	21.38	21.75	20.88	21.56
2247	NYSE	USNA	Tue, May 10, 2005	21.63	21.63	21.08	21.11
2246	NYSE	USNA	Mon, May 9, 2005	21.82	21.83	21.48	21.57
2245	NYSE	USNA	Fri, May 6, 2005	21.70	21.80	21.48	21.75
2244	NYSE	USNA	Thu, May 5, 2005	21.47	21.77	21.28	21.56
2243	NYSE	USNA	Wed, May 4, 2005	20.81	21.55	20.81	21.33
2242	NYSE	USNA	Tue, May 3, 2005	20.35	21.25	20.33	20.94
2241	NYSE	USNA	Mon, May 2, 2005	20.63	20.96	20.32	20.53
2240	NYSE	USNA	Fri, Apr 29, 2005	20.75	21.00	20.25	20.67
2239	NYSE	USNA	Thu, Apr 28, 2005	21.78	21.92	20.68	20.71
2238	NYSE	USNA	Wed, Apr 27, 2005	21.86	22.22	21.42	22.00
2237	NYSE	USNA	Tue, Apr 26, 2005	21.39	22.09	21.31	22.00
2236	NYSE	USNA	Mon, Apr 25, 2005	21.49	21.51	20.73	21.39
2235	NYSE	USNA	Fri, Apr 22, 2005	22.04	22.37	21.21	21.40
2234	NYSE	USNA	Thu, Apr 21, 2005	21.26	22.19	20.04	22.04
2233	NYSE	USNA	Wed, Apr 20, 2005	23.37	23.38	21.00	21.06
2232	NYSE	USNA	Tue, Apr 19, 2005	22.88	24.05	22.88	23.67
2231	NYSE	USNA	Mon, Apr 18, 2005	22.88	23.15	22.53	22.97
2230	NYSE	USNA	Fri, Apr 15, 2005	23.25	23.70	22.83	23.12
2229	NYSE	USNA	Thu, Apr 14, 2005	22.50	23.22	22.33	23.10
2228	NYSE	USNA	Wed, Apr 13, 2005	22.75	22.84	22.31	22.45
2227	NYSE	USNA	Tue, Apr 12, 2005	22.90	22.99	22.40	22.82
2226	NYSE	USNA	Mon, Apr 11, 2005	23.59	23.73	22.93	22.93
2225	NYSE	USNA	Fri, Apr 8, 2005	23.49	24.15	23.41	23.43
2224	NYSE	USNA	Thu, Apr 7, 2005	23.25	23.63	23.08	23.31
2223	NYSE	USNA	Wed, Apr 6, 2005	24.06	24.10	23.36	23.42
2222	NYSE	USNA	Tue, Apr 5, 2005	23.79	24.24	23.13	23.98
2221	NYSE	USNA	Mon, Apr 4, 2005	22.28	23.83	21.63	23.65
2220	NYSE	USNA	Fri, Apr 1, 2005	23.99	24.13	22.29	22.54
2219	NYSE	USNA	Thu, Mar 31, 2005	23.50	24.48	23.13	23.65
2218	NYSE	USNA	Wed, Mar 30, 2005	25.50	25.75	22.79	23.33
2217	NYSE	USNA	Tue, Mar 29, 2005	24.99	26.47	24.99	25.42
2216	NYSE	USNA	Mon, Mar 28, 2005	24.19	25.56	24.19	24.91
2215	NYSE	USNA	Thu, Mar 24, 2005	23.55	24.18	23.30	24.07
2214	NYSE	USNA	Wed, Mar 23, 2005	24.00	24.00	23.43	23.55
2213	NYSE	USNA	Tue, Mar 22, 2005	23.99	24.22	23.65	23.91
2212	NYSE	USNA	Mon, Mar 21, 2005	22.82	24.02	22.48	23.86
2211	NYSE	USNA	Fri, Mar 18, 2005	22.99	23.11	22.28	22.47
2210	NYSE	USNA	Thu, Mar 17, 2005	23.71	24.00	22.74	22.88
2209	NYSE	USNA	Wed, Mar 16, 2005	23.56	24.36	23.55	23.73
2208	NYSE	USNA	Tue, Mar 15, 2005	23.53	24.94	23.35	23.56
2207	NYSE	USNA	Mon, Mar 14, 2005	21.76	23.62	21.76	23.32
2206	NYSE	USNA	Fri, Mar 11, 2005	21.75	21.96	21.63	21.72
2205	NYSE	USNA	Thu, Mar 10, 2005	21.70	21.80	21.51	21.72
2204	NYSE	USNA	Wed, Mar 9, 2005	21.39	21.66	21.33	21.50
2203	NYSE	USNA	Tue, Mar 8, 2005	21.50	21.73	21.39	21.43
2202	NYSE	USNA	Mon, Mar 7, 2005	20.93	21.49	20.87	21.41
2201	NYSE	USNA	Fri, Mar 4, 2005	21.00	21.30	20.95	21.18
2200	NYSE	USNA	Thu, Mar 3, 2005	21.00	21.36	20.77	21.10
2199	NYSE	USNA	Wed, Mar 2, 2005	21.58	21.75	20.15	21.06
2198	NYSE	USNA	Tue, Mar 1, 2005	22.20	22.46	21.95	22.12
2197	NYSE	USNA	Mon, Feb 28, 2005	22.59	22.73	22.20	22.26
2196	NYSE	USNA	Fri, Feb 25, 2005	22.50	22.88	22.00	22.55
2195	NYSE	USNA	Thu, Feb 24, 2005	21.74	22.47	21.17	22.33
2194	NYSE	USNA	Wed, Feb 23, 2005	20.88	21.65	20.85	21.55
2193	NYSE	USNA	Tue, Feb 22, 2005	21.56	21.56	20.81	20.88
2192	NYSE	USNA	Fri, Feb 18, 2005	20.81	21.50	20.81	21.30
2191	NYSE	USNA	Thu, Feb 17, 2005	22.50	22.50	20.82	20.98
2190	NYSE	USNA	Wed, Feb 16, 2005	22.41	22.71	22.17	22.52
2189	NYSE	USNA	Tue, Feb 15, 2005	22.20	22.56	21.87	22.17
2188	NYSE	USNA	Mon, Feb 14, 2005	21.86	22.18	21.54	22.11
2187	NYSE	USNA	Fri, Feb 11, 2005	21.60	22.01	21.08	21.58
2186	NYSE	USNA	Thu, Feb 10, 2005	20.54	21.90	20.00	21.59
2185	NYSE	USNA	Wed, Feb 9, 2005	19.14	20.87	18.94	20.53
2184	NYSE	USNA	Tue, Feb 8, 2005	18.57	18.71	18.17	18.62
2183	NYSE	USNA	Mon, Feb 7, 2005	19.15	19.22	18.47	18.48
2182	NYSE	USNA	Fri, Feb 4, 2005	19.00	19.00	18.78	18.92
2181	NYSE	USNA	Thu, Feb 3, 2005	18.93	19.02	18.63	18.97
2180	NYSE	USNA	Wed, Feb 2, 2005	19.10	19.15	18.75	18.97
2179	NYSE	USNA	Tue, Feb 1, 2005	18.32	19.23	18.26	18.98
2178	NYSE	USNA	Mon, Jan 31, 2005	17.73	18.28	17.56	18.19
2177	NYSE	USNA	Fri, Jan 28, 2005	17.49	17.72	17.20	17.56
2176	NYSE	USNA	Thu, Jan 27, 2005	17.36	17.49	17.36	17.38
2175	NYSE	USNA	Wed, Jan 26, 2005	17.18	17.35	17.03	17.34
2174	NYSE	USNA	Tue, Jan 25, 2005	16.82	17.37	16.52	16.99
2173	NYSE	USNA	Mon, Jan 24, 2005	16.80	17.00	16.69	16.72
2172	NYSE	USNA	Fri, Jan 21, 2005	17.08	17.09	16.76	16.82
2171	NYSE	USNA	Thu, Jan 20, 2005	16.94	17.15	16.79	17.01
2170	NYSE	USNA	Wed, Jan 19, 2005	17.10	17.18	16.94	16.97
2169	NYSE	USNA	Tue, Jan 18, 2005	16.50	17.09	16.50	17.01
2168	NYSE	USNA	Fri, Jan 14, 2005	16.73	16.93	16.56	16.59
2167	NYSE	USNA	Thu, Jan 13, 2005	16.52	16.95	16.52	16.75
2166	NYSE	USNA	Wed, Jan 12, 2005	16.70	16.78	16.30	16.59
2165	NYSE	USNA	Tue, Jan 11, 2005	16.73	16.73	16.31	16.53
2164	NYSE	USNA	Mon, Jan 10, 2005	16.63	17.06	16.63	16.68
2163	NYSE	USNA	Fri, Jan 7, 2005	16.94	16.98	16.65	16.77
2162	NYSE	USNA	Thu, Jan 6, 2005	16.71	17.04	16.71	16.98
2161	NYSE	USNA	Wed, Jan 5, 2005	16.63	17.04	16.62	16.66
2160	NYSE	USNA	Tue, Jan 4, 2005	16.84	17.09	16.63	16.78
2159	NYSE	USNA	Mon, Jan 3, 2005	16.93	17.23	16.81	16.96
2158	NYSE	USNA	Fri, Dec 31, 2004	17.45	17.52	17.06	17.10
2157	NYSE	USNA	Thu, Dec 30, 2004	17.53	17.72	17.41	17.52
2156	NYSE	USNA	Wed, Dec 29, 2004	18.25	18.25	17.58	17.75
2155	NYSE	USNA	Tue, Dec 28, 2004	17.60	18.25	17.50	18.25
2154	NYSE	USNA	Mon, Dec 27, 2004	17.55	17.65	17.33	17.58
2153	NYSE	USNA	Thu, Dec 23, 2004	17.30	17.63	17.21	17.61
2152	NYSE	USNA	Wed, Dec 22, 2004	17.06	17.30	17.06	17.23
2151	NYSE	USNA	Tue, Dec 21, 2004	17.25	17.25	16.90	17.10
2150	NYSE	USNA	Mon, Dec 20, 2004	16.50	17.12	16.38	16.99
2149	NYSE	USNA	Fri, Dec 17, 2004	16.10	16.46	16.10	16.37
2148	NYSE	USNA	Thu, Dec 16, 2004	16.25	16.33	16.11	16.15
2147	NYSE	USNA	Wed, Dec 15, 2004	16.26	16.58	16.16	16.25
2146	NYSE	USNA	Tue, Dec 14, 2004	16.71	16.71	16.15	16.51
2145	NYSE	USNA	Mon, Dec 13, 2004	15.83	16.78	15.77	16.69
2144	NYSE	USNA	Fri, Dec 10, 2004	15.31	15.79	15.25	15.74
2143	NYSE	USNA	Thu, Dec 9, 2004	15.14	15.31	14.89	15.13
2142	NYSE	USNA	Wed, Dec 8, 2004	14.99	15.28	14.88	15.25
2141	NYSE	USNA	Tue, Dec 7, 2004	14.76	15.12	14.73	15.01
2140	NYSE	USNA	Mon, Dec 6, 2004	14.65	14.97	14.53	14.86
2139	NYSE	USNA	Fri, Dec 3, 2004	14.88	14.95	14.70	14.75
2138	NYSE	USNA	Thu, Dec 2, 2004	15.34	15.34	14.69	14.95
2137	NYSE	USNA	Wed, Dec 1, 2004	15.09	15.42	14.95	15.18
2136	NYSE	USNA	Tue, Nov 30, 2004	14.59	15.02	14.45	14.86
2135	NYSE	USNA	Mon, Nov 29, 2004	14.30	14.59	14.27	14.49
2134	NYSE	USNA	Fri, Nov 26, 2004	14.23	14.44	14.13	14.33
2133	NYSE	USNA	Wed, Nov 24, 2004	13.89	14.20	13.89	14.13
2132	NYSE	USNA	Tue, Nov 23, 2004	13.99	14.13	13.91	13.96
2131	NYSE	USNA	Mon, Nov 22, 2004	14.40	14.42	13.97	14.10
2130	NYSE	USNA	Fri, Nov 19, 2004	14.13	14.45	14.00	14.30
2129	NYSE	USNA	Thu, Nov 18, 2004	14.74	14.74	14.16	14.16
2128	NYSE	USNA	Wed, Nov 17, 2004	14.77	14.89	14.65	14.69
2127	NYSE	USNA	Tue, Nov 16, 2004	14.93	15.00	14.80	14.81
2126	NYSE	USNA	Mon, Nov 15, 2004	15.14	15.35	14.87	15.02
2125	NYSE	USNA	Fri, Nov 12, 2004	14.97	15.12	14.88	15.12
2124	NYSE	USNA	Thu, Nov 11, 2004	15.04	15.13	14.76	14.88
2123	NYSE	USNA	Wed, Nov 10, 2004	15.07	15.27	15.04	15.13
2122	NYSE	USNA	Tue, Nov 9, 2004	15.08	15.22	14.85	15.20
2121	NYSE	USNA	Mon, Nov 8, 2004	14.85	15.26	14.84	14.99
2120	NYSE	USNA	Fri, Nov 5, 2004	15.09	15.25	14.84	14.90
2119	NYSE	USNA	Thu, Nov 4, 2004	14.95	14.95	14.56	14.92
2118	NYSE	USNA	Wed, Nov 3, 2004	14.88	15.24	14.76	14.94
2117	NYSE	USNA	Tue, Nov 2, 2004	14.85	14.88	14.75	14.84
2116	NYSE	USNA	Mon, Nov 1, 2004	15.00	15.00	14.78	14.88
2115	NYSE	USNA	Fri, Oct 29, 2004	14.65	14.99	14.65	14.92
2114	NYSE	USNA	Thu, Oct 28, 2004	15.14	15.14	14.65	14.72
2113	NYSE	USNA	Wed, Oct 27, 2004	14.85	15.10	14.73	15.00
2112	NYSE	USNA	Tue, Oct 26, 2004	15.04	15.04	14.75	14.88
2111	NYSE	USNA	Mon, Oct 25, 2004	15.28	15.29	14.95	15.04
2110	NYSE	USNA	Fri, Oct 22, 2004	15.39	15.85	15.20	15.39
2109	NYSE	USNA	Thu, Oct 21, 2004	15.80	15.97	15.19	15.56
2108	NYSE	USNA	Wed, Oct 20, 2004	16.31	16.37	14.84	15.87
2107	NYSE	USNA	Tue, Oct 19, 2004	16.75	16.89	16.13	16.46
2106	NYSE	USNA	Mon, Oct 18, 2004	16.83	16.88	16.50	16.72
2105	NYSE	USNA	Fri, Oct 15, 2004	16.43	16.63	16.28	16.59
2104	NYSE	USNA	Thu, Oct 14, 2004	16.48	16.73	16.32	16.50
2103	NYSE	USNA	Wed, Oct 13, 2004	16.80	16.84	16.35	16.35
2102	NYSE	USNA	Tue, Oct 12, 2004	16.49	16.80	16.29	16.59
2101	NYSE	USNA	Mon, Oct 11, 2004	16.55	16.69	16.31	16.45
2100	NYSE	USNA	Fri, Oct 8, 2004	16.62	17.22	16.36	16.58
2099	NYSE	USNA	Thu, Oct 7, 2004	17.36	17.48	16.70	16.71
2098	NYSE	USNA	Wed, Oct 6, 2004	17.20	17.50	17.17	17.46
2097	NYSE	USNA	Tue, Oct 5, 2004	17.48	17.77	17.22	17.22
2096	NYSE	USNA	Mon, Oct 4, 2004	17.88	18.08	17.32	17.53
2095	NYSE	USNA	Fri, Oct 1, 2004	17.32	17.88	17.32	17.80
2094	NYSE	USNA	Thu, Sep 30, 2004	17.24	17.45	17.15	17.40
2093	NYSE	USNA	Wed, Sep 29, 2004	17.50	17.50	17.25	17.36
2092	NYSE	USNA	Tue, Sep 28, 2004	17.21	17.46	17.05	17.44
2091	NYSE	USNA	Mon, Sep 27, 2004	17.30	17.38	16.88	17.26
2090	NYSE	USNA	Fri, Sep 24, 2004	16.76	17.45	16.76	17.31
2089	NYSE	USNA	Thu, Sep 23, 2004	16.29	16.98	16.26	16.82
2088	NYSE	USNA	Wed, Sep 22, 2004	16.95	16.95	16.13	16.21
2087	NYSE	USNA	Tue, Sep 21, 2004	16.60	16.99	16.49	16.82
2086	NYSE	USNA	Mon, Sep 20, 2004	16.63	16.72	16.47	16.62
2085	NYSE	USNA	Fri, Sep 17, 2004	16.65	17.00	16.42	16.67
2084	NYSE	USNA	Thu, Sep 16, 2004	16.50	16.50	16.19	16.30
2083	NYSE	USNA	Wed, Sep 15, 2004	16.12	16.44	15.81	16.39
2082	NYSE	USNA	Tue, Sep 14, 2004	15.35	16.29	15.31	16.20
2081	NYSE	USNA	Mon, Sep 13, 2004	15.28	15.61	15.08	15.35
2080	NYSE	USNA	Fri, Sep 10, 2004	15.11	15.33	15.06	15.25
2079	NYSE	USNA	Thu, Sep 9, 2004	14.99	15.26	14.94	15.19
2078	NYSE	USNA	Wed, Sep 8, 2004	14.72	15.32	14.67	15.04
2077	NYSE	USNA	Tue, Sep 7, 2004	14.60	14.88	14.59	14.82
2076	NYSE	USNA	Fri, Sep 3, 2004	14.68	14.75	14.45	14.59
2075	NYSE	USNA	Thu, Sep 2, 2004	14.42	14.84	14.42	14.70
2074	NYSE	USNA	Wed, Sep 1, 2004	14.57	14.90	14.42	14.60
2073	NYSE	USNA	Tue, Aug 31, 2004	14.23	14.58	14.23	14.55
2072	NYSE	USNA	Mon, Aug 30, 2004	14.50	14.56	14.27	14.35
2071	NYSE	USNA	Fri, Aug 27, 2004	14.41	14.57	14.41	14.50
2070	NYSE	USNA	Thu, Aug 26, 2004	14.35	14.53	14.35	14.42
2069	NYSE	USNA	Wed, Aug 25, 2004	14.21	14.50	14.21	14.50
2068	NYSE	USNA	Tue, Aug 24, 2004	14.11	14.41	13.85	14.37
2067	NYSE	USNA	Mon, Aug 23, 2004	14.58	14.58	14.10	14.29
2066	NYSE	USNA	Fri, Aug 20, 2004	14.31	14.55	14.27	14.50
2065	NYSE	USNA	Thu, Aug 19, 2004	14.65	14.65	14.32	14.48
2064	NYSE	USNA	Wed, Aug 18, 2004	14.25	14.75	14.15	14.72
2063	NYSE	USNA	Tue, Aug 17, 2004	13.97	14.38	13.90	14.24
2062	NYSE	USNA	Mon, Aug 16, 2004	13.35	14.16	13.31	14.02
2061	NYSE	USNA	Fri, Aug 13, 2004	13.77	13.80	13.38	13.46
2060	NYSE	USNA	Thu, Aug 12, 2004	13.96	14.14	13.60	13.69
2059	NYSE	USNA	Wed, Aug 11, 2004	14.01	14.13	13.33	14.07
2058	NYSE	USNA	Tue, Aug 10, 2004	13.36	14.19	13.30	13.99
2057	NYSE	USNA	Mon, Aug 9, 2004	14.05	14.17	12.91	13.28
2056	NYSE	USNA	Fri, Aug 6, 2004	14.23	14.28	13.75	13.83
2055	NYSE	USNA	Thu, Aug 5, 2004	14.38	14.45	14.17	14.22
2054	NYSE	USNA	Wed, Aug 4, 2004	14.36	14.53	13.93	14.17
2053	NYSE	USNA	Tue, Aug 3, 2004	15.00	15.06	14.39	14.47
2052	NYSE	USNA	Mon, Aug 2, 2004	14.73	15.17	14.70	14.90
2051	NYSE	USNA	Fri, Jul 30, 2004	14.32	14.90	14.32	14.88
2050	NYSE	USNA	Thu, Jul 29, 2004	14.38	14.73	14.32	14.47
2049	NYSE	USNA	Wed, Jul 28, 2004	14.62	14.73	14.16	14.50
2048	NYSE	USNA	Tue, Jul 27, 2004	14.70	14.83	14.40	14.54
2047	NYSE	USNA	Mon, Jul 26, 2004	14.35	14.65	13.94	14.58
2046	NYSE	USNA	Fri, Jul 23, 2004	14.55	14.57	13.88	14.30
2045	NYSE	USNA	Thu, Jul 22, 2004	14.45	14.91	14.12	14.58
2044	NYSE	USNA	Wed, Jul 21, 2004	14.75	15.60	14.27	14.34
2043	NYSE	USNA	Tue, Jul 20, 2004	13.19	14.00	13.15	13.91
2042	NYSE	USNA	Mon, Jul 19, 2004	13.85	13.97	13.05	13.17
2041	NYSE	USNA	Fri, Jul 16, 2004	14.13	14.13	13.68	13.95
2040	NYSE	USNA	Thu, Jul 15, 2004	14.17	14.17	13.83	14.03
2039	NYSE	USNA	Wed, Jul 14, 2004	13.75	14.13	13.64	13.91
2038	NYSE	USNA	Tue, Jul 13, 2004	13.46	13.90	13.45	13.89
2037	NYSE	USNA	Mon, Jul 12, 2004	13.84	13.96	13.46	13.46
2036	NYSE	USNA	Fri, Jul 9, 2004	14.05	14.43	13.61	13.99
2035	NYSE	USNA	Thu, Jul 8, 2004	14.12	14.66	14.04	14.11
2034	NYSE	USNA	Wed, Jul 7, 2004	14.29	14.63	14.24	14.31
2033	NYSE	USNA	Tue, Jul 6, 2004	14.52	14.82	14.13	14.51
2032	NYSE	USNA	Fri, Jul 2, 2004	14.56	14.85	14.55	14.82
2031	NYSE	USNA	Thu, Jul 1, 2004	14.25	15.35	14.04	14.82
2030	NYSE	USNA	Wed, Jun 30, 2004	15.15	15.59	14.90	15.54
2029	NYSE	USNA	Tue, Jun 29, 2004	14.85	15.57	14.85	15.06
2028	NYSE	USNA	Mon, Jun 28, 2004	16.16	16.24	15.16	15.31
2027	NYSE	USNA	Fri, Jun 25, 2004	15.84	16.04	15.63	16.04
2026	NYSE	USNA	Thu, Jun 24, 2004	15.67	16.07	15.67	15.97
2025	NYSE	USNA	Wed, Jun 23, 2004	15.25	15.58	15.11	15.56
2024	NYSE	USNA	Tue, Jun 22, 2004	15.15	15.20	14.84	15.13
2023	NYSE	USNA	Mon, Jun 21, 2004	14.59	15.43	14.55	15.05
2022	NYSE	USNA	Fri, Jun 18, 2004	14.49	15.12	14.37	14.98
2021	NYSE	USNA	Thu, Jun 17, 2004	15.30	15.30	14.31	14.66
2020	NYSE	USNA	Wed, Jun 16, 2004	14.91	15.34	14.67	15.22
2019	NYSE	USNA	Tue, Jun 15, 2004	14.13	14.87	14.07	14.75
2018	NYSE	USNA	Mon, Jun 14, 2004	14.13	14.36	13.93	14.11
2017	NYSE	USNA	Thu, Jun 10, 2004	13.84	14.13	13.84	14.11
2016	NYSE	USNA	Wed, Jun 9, 2004	14.33	14.33	13.78	13.97
2015	NYSE	USNA	Tue, Jun 8, 2004	14.33	14.49	14.26	14.30
2014	NYSE	USNA	Mon, Jun 7, 2004	14.50	14.53	14.31	14.38
2013	NYSE	USNA	Fri, Jun 4, 2004	14.49	14.55	14.25	14.38
2012	NYSE	USNA	Thu, Jun 3, 2004	14.38	14.63	14.25	14.43
2011	NYSE	USNA	Wed, Jun 2, 2004	14.58	14.59	14.13	14.29
2010	NYSE	USNA	Tue, Jun 1, 2004	14.12	14.21	13.68	14.19
2009	NYSE	USNA	Fri, May 28, 2004	13.76	14.24	13.76	13.92
2008	NYSE	USNA	Thu, May 27, 2004	14.13	14.36	13.80	13.87
2007	NYSE	USNA	Wed, May 26, 2004	13.43	14.26	13.36	14.24
2006	NYSE	USNA	Tue, May 25, 2004	12.89	13.50	12.89	13.45
2005	NYSE	USNA	Mon, May 24, 2004	12.75	13.15	12.70	13.02
2004	NYSE	USNA	Fri, May 21, 2004	13.11	13.20	12.63	12.85
2003	NYSE	USNA	Thu, May 20, 2004	13.16	13.45	12.84	12.90
2002	NYSE	USNA	Wed, May 19, 2004	12.86	13.49	12.86	13.11
2001	NYSE	USNA	Tue, May 18, 2004	12.94	12.97	12.60	12.87
2000	NYSE	USNA	Mon, May 17, 2004	12.92	13.38	12.60	12.78
1999	NYSE	USNA	Fri, May 14, 2004	12.81	13.28	12.81	13.00
1998	NYSE	USNA	Thu, May 13, 2004	12.74	13.05	12.74	12.90
1997	NYSE	USNA	Wed, May 12, 2004	12.68	13.05	12.24	12.74
1996	NYSE	USNA	Tue, May 11, 2004	12.50	13.19	12.26	12.73
1995	NYSE	USNA	Mon, May 10, 2004	12.51	12.53	11.97	12.16
1994	NYSE	USNA	Fri, May 7, 2004	12.69	13.16	12.59	12.59
1993	NYSE	USNA	Thu, May 6, 2004	13.41	13.44	12.72	12.83
1992	NYSE	USNA	Wed, May 5, 2004	13.53	14.00	13.43	13.49
1991	NYSE	USNA	Tue, May 4, 2004	13.62	13.77	13.13	13.58
1990	NYSE	USNA	Mon, May 3, 2004	13.53	13.94	13.20	13.57
1989	NYSE	USNA	Fri, Apr 30, 2004	13.74	14.13	13.39	13.46
1988	NYSE	USNA	Thu, Apr 29, 2004	14.30	14.32	13.23	13.77
1987	NYSE	USNA	Wed, Apr 28, 2004	14.95	14.97	13.90	14.37
1986	NYSE	USNA	Tue, Apr 27, 2004	15.00	15.24	14.79	14.90
1985	NYSE	USNA	Mon, Apr 26, 2004	15.15	15.28	14.89	15.01
1984	NYSE	USNA	Fri, Apr 23, 2004	15.26	15.53	15.00	15.30
1983	NYSE	USNA	Thu, Apr 22, 2004	14.01	15.25	13.93	15.25
1982	NYSE	USNA	Wed, Apr 21, 2004	13.22	14.16	13.10	14.09
1981	NYSE	USNA	Tue, Apr 20, 2004	13.05	13.34	12.96	12.96
1980	NYSE	USNA	Mon, Apr 19, 2004	13.14	13.24	12.76	13.11
1979	NYSE	USNA	Fri, Apr 16, 2004	13.38	13.38	12.81	13.10
1978	NYSE	USNA	Thu, Apr 15, 2004	12.27	13.13	12.13	13.10
1977	NYSE	USNA	Wed, Apr 14, 2004	12.04	12.44	11.80	12.29
1976	NYSE	USNA	Tue, Apr 13, 2004	12.48	12.69	11.81	12.09
1975	NYSE	USNA	Mon, Apr 12, 2004	12.13	12.87	12.07	12.45
1974	NYSE	USNA	Thu, Apr 8, 2004	12.01	12.20	12.00	12.03
1973	NYSE	USNA	Wed, Apr 7, 2004	11.66	12.00	11.54	11.93
1972	NYSE	USNA	Tue, Apr 6, 2004	12.00	12.02	11.62	11.73
1971	NYSE	USNA	Mon, Apr 5, 2004	11.96	12.24	11.81	12.00
1970	NYSE	USNA	Fri, Apr 2, 2004	11.95	12.32	11.95	12.14
1969	NYSE	USNA	Thu, Apr 1, 2004	11.59	12.05	11.45	11.92
1968	NYSE	USNA	Wed, Mar 31, 2004	12.07	12.58	11.49	11.67
1967	NYSE	USNA	Tue, Mar 30, 2004	13.10	13.20	12.75	13.00
1966	NYSE	USNA	Mon, Mar 29, 2004	12.55	13.17	12.51	12.89
1965	NYSE	USNA	Fri, Mar 26, 2004	12.58	12.72	12.37	12.59
1964	NYSE	USNA	Thu, Mar 25, 2004	12.16	12.63	12.11	12.42
1963	NYSE	USNA	Wed, Mar 24, 2004	12.15	12.19	11.92	12.10
1962	NYSE	USNA	Tue, Mar 23, 2004	12.88	13.04	11.87	12.13
1961	NYSE	USNA	Mon, Mar 22, 2004	13.59	13.75	12.68	12.90
1960	NYSE	USNA	Fri, Mar 19, 2004	14.00	14.03	13.58	13.75
1959	NYSE	USNA	Thu, Mar 18, 2004	14.36	14.38	13.80	13.84
1958	NYSE	USNA	Wed, Mar 17, 2004	14.03	14.18	13.92	14.06
1957	NYSE	USNA	Tue, Mar 16, 2004	14.13	14.37	13.75	14.00
1956	NYSE	USNA	Mon, Mar 15, 2004	14.25	14.50	13.93	13.95
1955	NYSE	USNA	Fri, Mar 12, 2004	14.45	14.64	14.10	14.33
1954	NYSE	USNA	Thu, Mar 11, 2004	13.96	15.02	13.13	14.62
1953	NYSE	USNA	Wed, Mar 10, 2004	14.59	14.77	14.15	14.20
1952	NYSE	USNA	Tue, Mar 9, 2004	14.75	14.79	14.58	14.76
1951	NYSE	USNA	Mon, Mar 8, 2004	15.00	15.22	14.82	14.83
1950	NYSE	USNA	Fri, Mar 5, 2004	15.04	15.17	14.85	15.00
1949	NYSE	USNA	Thu, Mar 4, 2004	14.76	15.21	14.76	15.16
1948	NYSE	USNA	Wed, Mar 3, 2004	14.59	15.03	14.53	14.94
1947	NYSE	USNA	Tue, Mar 2, 2004	15.30	15.41	14.81	14.83
1946	NYSE	USNA	Mon, Mar 1, 2004	15.23	15.48	15.00	15.27
1945	NYSE	USNA	Fri, Feb 27, 2004	15.23	15.25	14.98	15.17
1944	NYSE	USNA	Thu, Feb 26, 2004	15.00	15.25	14.90	15.10
1943	NYSE	USNA	Wed, Feb 25, 2004	14.25	15.19	14.05	14.93
1942	NYSE	USNA	Tue, Feb 24, 2004	14.25	14.32	14.00	14.13
1941	NYSE	USNA	Mon, Feb 23, 2004	14.33	14.50	14.07	14.26
1940	NYSE	USNA	Fri, Feb 20, 2004	14.36	14.42	13.73	13.95
1939	NYSE	USNA	Thu, Feb 19, 2004	14.76	14.76	14.31	14.36
1938	NYSE	USNA	Wed, Feb 18, 2004	14.81	14.88	14.50	14.52
1937	NYSE	USNA	Tue, Feb 17, 2004	14.64	14.95	14.38	14.69
1936	NYSE	USNA	Fri, Feb 13, 2004	14.75	15.00	14.51	14.59
1935	NYSE	USNA	Thu, Feb 12, 2004	14.54	14.75	14.47	14.68
1934	NYSE	USNA	Wed, Feb 11, 2004	15.28	15.28	14.18	14.50
1933	NYSE	USNA	Tue, Feb 10, 2004	15.03	15.38	14.55	15.05
1932	NYSE	USNA	Mon, Feb 9, 2004	15.87	16.00	14.91	14.91
1931	NYSE	USNA	Fri, Feb 6, 2004	15.62	15.88	15.35	15.67
1930	NYSE	USNA	Thu, Feb 5, 2004	14.95	15.75	14.79	15.32
1929	NYSE	USNA	Wed, Feb 4, 2004	17.18	17.25	14.80	14.89
1928	NYSE	USNA	Tue, Feb 3, 2004	17.07	17.93	16.50	17.50
1927	NYSE	USNA	Mon, Feb 2, 2004	17.17	17.50	17.00	17.13
1926	NYSE	USNA	Fri, Jan 30, 2004	16.85	17.14	16.30	17.09
1925	NYSE	USNA	Thu, Jan 29, 2004	16.45	17.10	15.50	16.62
1924	NYSE	USNA	Wed, Jan 28, 2004	17.61	17.98	16.37	16.45
1923	NYSE	USNA	Tue, Jan 27, 2004	17.07	18.30	16.96	17.35
1922	NYSE	USNA	Mon, Jan 26, 2004	15.74	16.94	15.42	16.89
1921	NYSE	USNA	Fri, Jan 23, 2004	15.47	15.77	15.26	15.47
1920	NYSE	USNA	Thu, Jan 22, 2004	15.41	15.75	15.31	15.36
1919	NYSE	USNA	Wed, Jan 21, 2004	15.70	15.81	15.31	15.52
1918	NYSE	USNA	Tue, Jan 20, 2004	15.01	15.88	14.88	15.88
1917	NYSE	USNA	Fri, Jan 16, 2004	15.22	15.50	14.90	15.13
1916	NYSE	USNA	Thu, Jan 15, 2004	15.13	15.40	14.99	15.37
1915	NYSE	USNA	Wed, Jan 14, 2004	15.63	15.75	15.20	15.20
1914	NYSE	USNA	Tue, Jan 13, 2004	15.54	15.75	15.48	15.57
1913	NYSE	USNA	Mon, Jan 12, 2004	15.50	15.68	15.24	15.53
1912	NYSE	USNA	Fri, Jan 9, 2004	15.38	15.80	15.38	15.44
1911	NYSE	USNA	Thu, Jan 8, 2004	16.40	16.40	15.41	15.63
1910	NYSE	USNA	Wed, Jan 7, 2004	15.38	16.25	15.25	15.91
1909	NYSE	USNA	Tue, Jan 6, 2004	14.78	14.87	13.55	14.05
1908	NYSE	USNA	Mon, Jan 5, 2004	14.92	15.28	14.78	14.86
1907	NYSE	USNA	Fri, Jan 2, 2004	14.77	15.25	14.68	14.90
1906	NYSE	USNA	Wed, Dec 31, 2003	15.64	15.79	15.10	15.30
1905	NYSE	USNA	Tue, Dec 30, 2003	15.75	15.88	15.44	15.64
1904	NYSE	USNA	Mon, Dec 29, 2003	15.89	16.18	15.81	15.82
1903	NYSE	USNA	Fri, Dec 26, 2003	15.75	16.00	15.63	15.90
1902	NYSE	USNA	Wed, Dec 24, 2003	15.81	15.98	15.76	15.89
1901	NYSE	USNA	Tue, Dec 23, 2003	15.51	16.00	15.38	15.99
1900	NYSE	USNA	Mon, Dec 22, 2003	15.43	15.85	15.39	15.71
1899	NYSE	USNA	Fri, Dec 19, 2003	16.05	16.11	15.50	15.70
1898	NYSE	USNA	Thu, Dec 18, 2003	15.14	16.00	15.05	15.93
1897	NYSE	USNA	Wed, Dec 17, 2003	15.19	15.24	14.95	15.15
1896	NYSE	USNA	Tue, Dec 16, 2003	15.20	15.48	14.95	15.02
1895	NYSE	USNA	Mon, Dec 15, 2003	16.83	16.90	15.39	15.39
1894	NYSE	USNA	Fri, Dec 12, 2003	16.57	16.57	15.48	16.13
1893	NYSE	USNA	Thu, Dec 11, 2003	14.80	16.09	14.75	15.87
1892	NYSE	USNA	Wed, Dec 10, 2003	16.28	16.45	15.05	15.25
1891	NYSE	USNA	Tue, Dec 9, 2003	16.50	16.99	16.43	16.43
1890	NYSE	USNA	Mon, Dec 8, 2003	17.75	17.75	16.63	17.01
1889	NYSE	USNA	Fri, Dec 5, 2003	17.12	17.33	16.83	17.20
1888	NYSE	USNA	Thu, Dec 4, 2003	17.43	17.94	16.85	17.28
1887	NYSE	USNA	Wed, Dec 3, 2003	18.74	18.80	17.29	17.44
1886	NYSE	USNA	Tue, Dec 2, 2003	16.95	18.60	16.78	18.38
1885	NYSE	USNA	Mon, Dec 1, 2003	16.98	17.00	16.33	16.95
1884	NYSE	USNA	Fri, Nov 28, 2003	17.00	17.00	16.61	16.76
1883	NYSE	USNA	Wed, Nov 26, 2003	16.92	16.97	16.59	16.74
1882	NYSE	USNA	Tue, Nov 25, 2003	16.92	17.19	16.65	16.80
1881	NYSE	USNA	Mon, Nov 24, 2003	16.90	17.20	16.72	16.96
1880	NYSE	USNA	Fri, Nov 21, 2003	16.49	16.92	16.26	16.71
1879	NYSE	USNA	Thu, Nov 20, 2003	15.75	16.50	15.75	16.37
1878	NYSE	USNA	Wed, Nov 19, 2003	17.06	17.28	15.63	16.29
1877	NYSE	USNA	Tue, Nov 18, 2003	17.01	17.50	16.97	17.05
1876	NYSE	USNA	Mon, Nov 17, 2003	16.93	17.23	16.50	16.97
1875	NYSE	USNA	Fri, Nov 14, 2003	16.65	17.65	16.31	17.15
1874	NYSE	USNA	Thu, Nov 13, 2003	15.75	16.95	15.32	16.75
1873	NYSE	USNA	Wed, Nov 12, 2003	14.66	16.34	14.30	15.70
1872	NYSE	USNA	Tue, Nov 11, 2003	19.43	19.43	15.71	16.03
1871	NYSE	USNA	Mon, Nov 10, 2003	19.14	19.69	18.76	19.20
1870	NYSE	USNA	Fri, Nov 7, 2003	19.33	19.45	18.25	18.48
1869	NYSE	USNA	Thu, Nov 6, 2003	19.60	19.60	18.40	19.13
1868	NYSE	USNA	Wed, Nov 5, 2003	19.50	19.75	18.84	19.19
1867	NYSE	USNA	Tue, Nov 4, 2003	18.70	19.69	17.75	18.68
1866	NYSE	USNA	Mon, Nov 3, 2003	17.33	18.12	16.61	17.59
1865	NYSE	USNA	Fri, Oct 31, 2003	16.05	16.95	15.88	16.69
1864	NYSE	USNA	Thu, Oct 30, 2003	16.00	16.07	15.71	15.75
1863	NYSE	USNA	Wed, Oct 29, 2003	15.98	16.01	15.38	15.63
1862	NYSE	USNA	Tue, Oct 28, 2003	15.66	16.15	15.14	15.93
1861	NYSE	USNA	Mon, Oct 27, 2003	16.01	16.10	15.71	15.97
1860	NYSE	USNA	Fri, Oct 24, 2003	15.81	16.00	15.20	15.71
1859	NYSE	USNA	Thu, Oct 23, 2003	15.10	16.00	14.75	15.96
1858	NYSE	USNA	Wed, Oct 22, 2003	16.25	16.25	15.50	15.52
1857	NYSE	USNA	Tue, Oct 21, 2003	15.73	16.69	15.39	16.25
1856	NYSE	USNA	Mon, Oct 20, 2003	14.59	15.78	14.59	15.70
1855	NYSE	USNA	Fri, Oct 17, 2003	15.00	15.06	14.45	14.75
1854	NYSE	USNA	Thu, Oct 16, 2003	14.73	15.00	14.33	14.91
1853	NYSE	USNA	Wed, Oct 15, 2003	14.62	14.96	14.03	14.64
1852	NYSE	USNA	Tue, Oct 14, 2003	14.85	14.85	13.53	13.69
1851	NYSE	USNA	Mon, Oct 13, 2003	13.48	14.75	13.23	14.55
1850	NYSE	USNA	Fri, Oct 10, 2003	13.18	13.50	13.01	13.25
1849	NYSE	USNA	Thu, Oct 9, 2003	13.71	13.81	13.14	13.30
1848	NYSE	USNA	Wed, Oct 8, 2003	13.75	14.00	13.32	13.41
1847	NYSE	USNA	Tue, Oct 7, 2003	13.00	13.85	13.00	13.46
1846	NYSE	USNA	Mon, Oct 6, 2003	12.42	13.86	12.39	13.84
1845	NYSE	USNA	Fri, Oct 3, 2003	12.51	12.53	12.13	12.23
1844	NYSE	USNA	Thu, Oct 2, 2003	12.35	12.36	12.07	12.29
1843	NYSE	USNA	Wed, Oct 1, 2003	12.08	12.40	11.99	12.24
1842	NYSE	USNA	Tue, Sep 30, 2003	11.70	12.34	11.69	12.24
1841	NYSE	USNA	Mon, Sep 29, 2003	11.52	12.33	11.47	12.03
1840	NYSE	USNA	Fri, Sep 26, 2003	13.07	13.24	12.39	12.60
1839	NYSE	USNA	Thu, Sep 25, 2003	13.13	13.70	12.30	13.11
1838	NYSE	USNA	Wed, Sep 24, 2003	14.10	14.11	13.27	13.34
1837	NYSE	USNA	Tue, Sep 23, 2003	11.70	13.27	11.70	13.04
1836	NYSE	USNA	Mon, Sep 22, 2003	11.70	12.10	11.00	11.70
1835	NYSE	USNA	Fri, Sep 19, 2003	12.39	12.43	11.57	11.86
1834	NYSE	USNA	Thu, Sep 18, 2003	11.95	12.29	11.79	12.23
1833	NYSE	USNA	Wed, Sep 17, 2003	11.00	12.00	10.88	11.74
1832	NYSE	USNA	Tue, Sep 16, 2003	10.99	11.18	10.73	10.95
1831	NYSE	USNA	Mon, Sep 15, 2003	10.67	11.07	10.44	10.57
1830	NYSE	USNA	Fri, Sep 12, 2003	10.43	10.43	10.14	10.34
1829	NYSE	USNA	Thu, Sep 11, 2003	9.86	10.42	9.80	10.25
1828	NYSE	USNA	Wed, Sep 10, 2003	10.50	10.50	9.50	10.07
1827	NYSE	USNA	Tue, Sep 9, 2003	11.00	11.26	10.50	10.53
1826	NYSE	USNA	Mon, Sep 8, 2003	10.87	11.04	10.78	10.89
1825	NYSE	USNA	Fri, Sep 5, 2003	10.94	11.09	10.38	10.77
1824	NYSE	USNA	Thu, Sep 4, 2003	10.57	11.41	10.48	11.01
1823	NYSE	USNA	Wed, Sep 3, 2003	9.46	10.84	9.46	10.69
1822	NYSE	USNA	Tue, Sep 2, 2003	9.22	9.66	9.20	9.62
1821	NYSE	USNA	Fri, Aug 29, 2003	9.04	9.31	9.04	9.08
1820	NYSE	USNA	Thu, Aug 28, 2003	9.25	9.42	9.04	9.10
1819	NYSE	USNA	Wed, Aug 27, 2003	9.40	9.40	9.07	9.21
1818	NYSE	USNA	Tue, Aug 26, 2003	9.30	9.45	8.96	9.23
1817	NYSE	USNA	Mon, Aug 25, 2003	9.30	9.50	8.94	9.10
1816	NYSE	USNA	Fri, Aug 22, 2003	9.88	9.88	9.30	9.31
1815	NYSE	USNA	Thu, Aug 21, 2003	9.82	9.87	9.58	9.79
1814	NYSE	USNA	Wed, Aug 20, 2003	9.75	9.87	9.55	9.76
1813	NYSE	USNA	Tue, Aug 19, 2003	9.75	9.87	9.62	9.81
1812	NYSE	USNA	Mon, Aug 18, 2003	9.00	9.50	9.00	9.48
1811	NYSE	USNA	Fri, Aug 15, 2003	8.99	9.29	8.99	9.01
1810	NYSE	USNA	Thu, Aug 14, 2003	9.71	9.71	8.97	9.05
1809	NYSE	USNA	Wed, Aug 13, 2003	9.38	9.69	9.25	9.50
1808	NYSE	USNA	Tue, Aug 12, 2003	8.40	9.40	8.40	9.38
1807	NYSE	USNA	Mon, Aug 11, 2003	8.90	9.13	8.68	8.69
1806	NYSE	USNA	Fri, Aug 8, 2003	8.96	9.22	8.94	8.95
1805	NYSE	USNA	Thu, Aug 7, 2003	9.12	9.26	8.90	9.15
1804	NYSE	USNA	Wed, Aug 6, 2003	9.27	9.55	8.89	9.13
1803	NYSE	USNA	Tue, Aug 5, 2003	9.41	9.61	9.24	9.37
1802	NYSE	USNA	Mon, Aug 4, 2003	9.10	9.38	8.81	9.30
1801	NYSE	USNA	Fri, Aug 1, 2003	8.43	9.24	8.40	8.87
1800	NYSE	USNA	Thu, Jul 31, 2003	10.00	10.25	8.85	9.05
1799	NYSE	USNA	Wed, Jul 30, 2003	10.40	10.51	10.05	10.16
1798	NYSE	USNA	Tue, Jul 29, 2003	10.59	10.68	10.46	10.59
1797	NYSE	USNA	Mon, Jul 28, 2003	10.35	10.61	10.21	10.58
1796	NYSE	USNA	Fri, Jul 25, 2003	10.73	10.73	10.17	10.42
1795	NYSE	USNA	Thu, Jul 24, 2003	10.56	10.86	10.15	10.59
1794	NYSE	USNA	Wed, Jul 23, 2003	10.42	10.50	10.14	10.42
1793	NYSE	USNA	Tue, Jul 22, 2003	10.79	10.99	10.16	10.45
1792	NYSE	USNA	Mon, Jul 21, 2003	11.10	11.11	10.69	10.81
1791	NYSE	USNA	Fri, Jul 18, 2003	10.69	11.30	10.50	11.18
1790	NYSE	USNA	Thu, Jul 17, 2003	10.66	10.83	9.69	10.50
1789	NYSE	USNA	Wed, Jul 16, 2003	12.40	12.50	10.77	11.02
1788	NYSE	USNA	Tue, Jul 15, 2003	12.02	12.38	11.82	12.36
1787	NYSE	USNA	Mon, Jul 14, 2003	11.25	11.90	11.25	11.87
1786	NYSE	USNA	Fri, Jul 11, 2003	11.26	11.38	11.02	11.19
1785	NYSE	USNA	Thu, Jul 10, 2003	11.38	11.44	11.16	11.32
1784	NYSE	USNA	Wed, Jul 9, 2003	11.44	11.55	11.16	11.33
1783	NYSE	USNA	Tue, Jul 8, 2003	11.50	11.50	11.14	11.33
1782	NYSE	USNA	Mon, Jul 7, 2003	11.13	11.67	11.00	11.44
1781	NYSE	USNA	Thu, Jul 3, 2003	10.75	11.12	10.75	11.00
1780	NYSE	USNA	Wed, Jul 2, 2003	10.79	11.24	10.59	11.21
1779	NYSE	USNA	Tue, Jul 1, 2003	11.01	11.05	10.26	10.89
1778	NYSE	USNA	Mon, Jun 30, 2003	11.18	11.47	10.78	11.05
1777	NYSE	USNA	Fri, Jun 27, 2003	11.54	11.75	11.02	11.13
1776	NYSE	USNA	Thu, Jun 26, 2003	10.54	11.35	10.46	11.21
1775	NYSE	USNA	Wed, Jun 25, 2003	10.18	10.45	9.81	10.26
1774	NYSE	USNA	Tue, Jun 24, 2003	8.85	9.40	8.46	9.03
1773	NYSE	USNA	Mon, Jun 23, 2003	9.52	9.88	9.08	9.11
1772	NYSE	USNA	Fri, Jun 20, 2003	9.21	9.79	8.81	9.52
1771	NYSE	USNA	Thu, Jun 19, 2003	9.50	10.16	9.10	9.25
1770	NYSE	USNA	Wed, Jun 18, 2003	10.03	10.24	9.54	9.77
1769	NYSE	USNA	Tue, Jun 17, 2003	12.75	12.79	10.54	10.80
1768	NYSE	USNA	Mon, Jun 16, 2003	12.03	12.85	11.95	12.54
1767	NYSE	USNA	Fri, Jun 13, 2003	11.38	11.98	11.20	11.88
1766	NYSE	USNA	Thu, Jun 12, 2003	10.76	11.50	10.57	11.20
1765	NYSE	USNA	Wed, Jun 11, 2003	9.44	10.61	9.44	10.54
1764	NYSE	USNA	Tue, Jun 10, 2003	9.60	9.60	9.38	9.48
1763	NYSE	USNA	Mon, Jun 9, 2003	9.47	9.64	9.33	9.58
1762	NYSE	USNA	Fri, Jun 6, 2003	9.64	9.71	9.33	9.50
1761	NYSE	USNA	Thu, Jun 5, 2003	9.44	9.66	9.30	9.55
1760	NYSE	USNA	Wed, Jun 4, 2003	9.42	9.61	9.30	9.50
1759	NYSE	USNA	Tue, Jun 3, 2003	9.25	9.75	9.18	9.33
1758	NYSE	USNA	Mon, Jun 2, 2003	9.61	9.79	9.19	9.50
1757	NYSE	USNA	Fri, May 30, 2003	9.01	9.04	8.88	9.01
1756	NYSE	USNA	Thu, May 29, 2003	9.12	9.31	8.63	9.01
1755	NYSE	USNA	Wed, May 28, 2003	8.05	9.03	8.05	8.28
1754	NYSE	USNA	Tue, May 27, 2003	7.13	8.25	7.13	8.21
1753	NYSE	USNA	Fri, May 23, 2003	7.25	7.27	7.09	7.17
1752	NYSE	USNA	Thu, May 22, 2003	7.10	7.25	7.00	7.25
1751	NYSE	USNA	Wed, May 21, 2003	6.95	7.10	6.89	7.05
1750	NYSE	USNA	Tue, May 20, 2003	7.07	7.10	6.91	6.99
1749	NYSE	USNA	Mon, May 19, 2003	7.19	7.20	6.96	7.08
1748	NYSE	USNA	Fri, May 16, 2003	6.95	7.21	6.91	7.20
1747	NYSE	USNA	Thu, May 15, 2003	7.05	7.11	6.80	7.06
1746	NYSE	USNA	Wed, May 14, 2003	7.04	7.18	7.00	7.02
1745	NYSE	USNA	Tue, May 13, 2003	7.13	7.16	7.00	7.00
1744	NYSE	USNA	Mon, May 12, 2003	7.15	7.25	7.12	7.13
1743	NYSE	USNA	Fri, May 9, 2003	7.07	7.25	6.93	7.25
1742	NYSE	USNA	Thu, May 8, 2003	7.10	7.28	7.04	7.19
1741	NYSE	USNA	Wed, May 7, 2003	7.32	7.38	7.03	7.06
1740	NYSE	USNA	Tue, May 6, 2003	6.93	7.27	6.90	7.20
1739	NYSE	USNA	Mon, May 5, 2003	6.80	6.91	6.75	6.90
1738	NYSE	USNA	Fri, May 2, 2003	6.70	6.74	6.57	6.69
1737	NYSE	USNA	Thu, May 1, 2003	6.65	6.74	6.55	6.61
1736	NYSE	USNA	Wed, Apr 30, 2003	6.77	6.78	6.64	6.75
1735	NYSE	USNA	Tue, Apr 29, 2003	6.78	6.85	6.75	6.76
1734	NYSE	USNA	Mon, Apr 28, 2003	6.94	7.09	6.63	6.75
1733	NYSE	USNA	Fri, Apr 25, 2003	6.66	6.94	6.63	6.93
1732	NYSE	USNA	Thu, Apr 24, 2003	6.29	6.75	6.19	6.71
1731	NYSE	USNA	Wed, Apr 23, 2003	6.25	6.31	6.13	6.26
1730	NYSE	USNA	Tue, Apr 22, 2003	6.70	6.72	6.03	6.17
1729	NYSE	USNA	Mon, Apr 21, 2003	6.53	6.72	6.50	6.67
1728	NYSE	USNA	Thu, Apr 17, 2003	6.28	6.69	6.22	6.59
1727	NYSE	USNA	Wed, Apr 16, 2003	6.12	6.33	5.95	6.28
1726	NYSE	USNA	Tue, Apr 15, 2003	5.87	6.17	5.84	6.00
1725	NYSE	USNA	Mon, Apr 14, 2003	5.73	5.87	5.68	5.85
1724	NYSE	USNA	Fri, Apr 11, 2003	5.72	5.77	5.53	5.75
1723	NYSE	USNA	Thu, Apr 10, 2003	5.65	5.72	5.47	5.72
1722	NYSE	USNA	Wed, Apr 9, 2003	5.64	5.67	5.47	5.63
1721	NYSE	USNA	Tue, Apr 8, 2003	5.76	5.87	5.51	5.63
1720	NYSE	USNA	Mon, Apr 7, 2003	5.65	5.88	5.46	5.79
1719	NYSE	USNA	Fri, Apr 4, 2003	5.82	5.99	5.42	5.63
1718	NYSE	USNA	Thu, Apr 3, 2003	5.54	5.80	5.49	5.80
1717	NYSE	USNA	Wed, Apr 2, 2003	5.42	5.60	5.36	5.43
1716	NYSE	USNA	Tue, Apr 1, 2003	4.99	5.22	4.87	5.16
1715	NYSE	USNA	Mon, Mar 31, 2003	4.97	4.99	4.79	4.98
1714	NYSE	USNA	Fri, Mar 28, 2003	4.75	4.99	4.68	4.85
1713	NYSE	USNA	Thu, Mar 27, 2003	4.37	4.92	4.37	4.79
1712	NYSE	USNA	Wed, Mar 26, 2003	4.63	4.67	4.27	4.37
1711	NYSE	USNA	Tue, Mar 25, 2003	4.70	4.70	4.62	4.63
1710	NYSE	USNA	Mon, Mar 24, 2003	4.72	4.75	4.69	4.70
1709	NYSE	USNA	Fri, Mar 21, 2003	4.77	4.83	4.71	4.77
1708	NYSE	USNA	Thu, Mar 20, 2003	4.70	4.80	4.68	4.72
1707	NYSE	USNA	Wed, Mar 19, 2003	4.71	4.79	4.59	4.73
1706	NYSE	USNA	Tue, Mar 18, 2003	4.67	4.96	4.63	4.66
1705	NYSE	USNA	Mon, Mar 17, 2003	4.68	4.69	4.58	4.69
1704	NYSE	USNA	Fri, Mar 14, 2003	4.69	4.69	4.57	4.64
1703	NYSE	USNA	Thu, Mar 13, 2003	4.70	4.70	4.63	4.68
1702	NYSE	USNA	Wed, Mar 12, 2003	4.58	4.70	4.56	4.59
1701	NYSE	USNA	Tue, Mar 11, 2003	4.39	4.55	4.38	4.55
1700	NYSE	USNA	Mon, Mar 10, 2003	4.64	4.64	4.39	4.41
1699	NYSE	USNA	Fri, Mar 7, 2003	4.57	4.74	4.45	4.52
1698	NYSE	USNA	Thu, Mar 6, 2003	4.46	4.67	4.37	4.61
1697	NYSE	USNA	Wed, Mar 5, 2003	4.38	4.47	4.34	4.44
1696	NYSE	USNA	Tue, Mar 4, 2003	4.35	4.45	4.22	4.33
1695	NYSE	USNA	Mon, Mar 3, 2003	4.06	4.24	4.06	4.22
1694	NYSE	USNA	Fri, Feb 28, 2003	4.12	4.23	4.12	4.20
1693	NYSE	USNA	Thu, Feb 27, 2003	4.14	4.24	4.07	4.13
1692	NYSE	USNA	Wed, Feb 26, 2003	4.14	4.14	4.11	4.13
1691	NYSE	USNA	Tue, Feb 25, 2003	4.03	4.25	4.03	4.16
1690	NYSE	USNA	Mon, Feb 24, 2003	4.02	4.25	4.01	4.24
1689	NYSE	USNA	Fri, Feb 21, 2003	4.16	4.16	4.02	4.13
1688	NYSE	USNA	Thu, Feb 20, 2003	4.13	4.21	4.06	4.13
1687	NYSE	USNA	Wed, Feb 19, 2003	4.00	4.17	3.94	4.12
1686	NYSE	USNA	Tue, Feb 18, 2003	4.00	4.21	3.93	4.08
1685	NYSE	USNA	Fri, Feb 14, 2003	4.01	4.13	3.94	3.96
1684	NYSE	USNA	Thu, Feb 13, 2003	3.76	4.11	3.76	4.07
1683	NYSE	USNA	Wed, Feb 12, 2003	3.92	3.93	3.75	3.79
1682	NYSE	USNA	Tue, Feb 11, 2003	3.38	3.93	3.37	3.92
1681	NYSE	USNA	Mon, Feb 10, 2003	3.55	3.69	3.26	3.57
1680	NYSE	USNA	Fri, Feb 7, 2003	3.98	4.13	3.69	3.76
1679	NYSE	USNA	Thu, Feb 6, 2003	4.10	4.15	4.06	4.14
1678	NYSE	USNA	Wed, Feb 5, 2003	4.00	4.19	3.91	4.11
1677	NYSE	USNA	Tue, Feb 4, 2003	4.00	4.07	3.88	4.01
1676	NYSE	USNA	Mon, Feb 3, 2003	4.37	4.37	3.97	4.09
1675	NYSE	USNA	Fri, Jan 31, 2003	4.23	4.38	4.20	4.29
1674	NYSE	USNA	Thu, Jan 30, 2003	4.44	4.72	4.19	4.46
1673	NYSE	USNA	Wed, Jan 29, 2003	3.94	4.45	3.75	4.39
1672	NYSE	USNA	Tue, Jan 28, 2003	3.50	3.70	3.41	3.68
1671	NYSE	USNA	Mon, Jan 27, 2003	3.40	3.50	3.39	3.46
1670	NYSE	USNA	Fri, Jan 24, 2003	3.48	3.50	3.39	3.39
1669	NYSE	USNA	Thu, Jan 23, 2003	3.44	3.49	3.33	3.43
1668	NYSE	USNA	Wed, Jan 22, 2003	3.39	3.47	3.38	3.38
1667	NYSE	USNA	Tue, Jan 21, 2003	3.35	3.50	3.35	3.44
1666	NYSE	USNA	Fri, Jan 17, 2003	3.54	3.55	3.34	3.46
1665	NYSE	USNA	Thu, Jan 16, 2003	3.17	3.48	3.17	3.47
1664	NYSE	USNA	Wed, Jan 15, 2003	3.25	3.30	3.14	3.16
1663	NYSE	USNA	Tue, Jan 14, 2003	3.21	3.28	3.09	3.23
1662	NYSE	USNA	Mon, Jan 13, 2003	3.05	3.24	2.94	3.15
1661	NYSE	USNA	Fri, Jan 10, 2003	2.89	3.05	2.88	3.05
1660	NYSE	USNA	Thu, Jan 9, 2003	3.00	3.04	2.94	3.03
1659	NYSE	USNA	Wed, Jan 8, 2003	2.97	3.00	2.94	3.00
1658	NYSE	USNA	Tue, Jan 7, 2003	3.00	3.05	2.99	3.02
1657	NYSE	USNA	Mon, Jan 6, 2003	2.98	3.01	2.96	3.00
1656	NYSE	USNA	Fri, Jan 3, 2003	2.98	3.00	2.91	2.98
1655	NYSE	USNA	Thu, Jan 2, 2003	3.01	3.01	2.94	2.97
1654	NYSE	USNA	Tue, Dec 31, 2002	2.83	3.01	2.79	3.01
1653	NYSE	USNA	Mon, Dec 30, 2002	2.82	3.00	2.81	2.89
1652	NYSE	USNA	Fri, Dec 27, 2002	2.89	3.00	2.75	2.82
1651	NYSE	USNA	Thu, Dec 26, 2002	2.90	2.91	2.80	2.86
1650	NYSE	USNA	Tue, Dec 24, 2002	2.81	2.88	2.80	2.80
1649	NYSE	USNA	Mon, Dec 23, 2002	2.86	2.88	2.79	2.85
1648	NYSE	USNA	Fri, Dec 20, 2002	2.68	2.88	2.68	2.82
1647	NYSE	USNA	Thu, Dec 19, 2002	2.76	2.98	2.69	2.80
1646	NYSE	USNA	Wed, Dec 18, 2002	2.61	2.90	2.53	2.90
1645	NYSE	USNA	Tue, Dec 17, 2002	2.51	2.63	2.50	2.51
1644	NYSE	USNA	Mon, Dec 16, 2002	2.50	2.51	2.48	2.51
1643	NYSE	USNA	Fri, Dec 13, 2002	2.50	2.54	2.38	2.54
1642	NYSE	USNA	Thu, Dec 12, 2002	2.51	2.54	2.50	2.50
1641	NYSE	USNA	Wed, Dec 11, 2002	2.50	2.54	2.50	2.54
1640	NYSE	USNA	Tue, Dec 10, 2002	2.45	2.54	2.45	2.49
1639	NYSE	USNA	Mon, Dec 9, 2002	2.56	2.56	2.49	2.51
1638	NYSE	USNA	Fri, Dec 6, 2002	2.46	2.56	2.45	2.56
1637	NYSE	USNA	Thu, Dec 5, 2002	2.53	2.53	2.38	2.50
1636	NYSE	USNA	Wed, Dec 4, 2002	2.44	2.56	2.44	2.53
1635	NYSE	USNA	Tue, Dec 3, 2002	2.55	2.63	2.45	2.45
1634	NYSE	USNA	Mon, Dec 2, 2002	2.72	2.77	2.49	2.58
1633	NYSE	USNA	Fri, Nov 29, 2002	2.66	2.68	2.55	2.64
1632	NYSE	USNA	Wed, Nov 27, 2002	2.43	2.66	2.43	2.62
1631	NYSE	USNA	Tue, Nov 26, 2002	2.51	2.51	2.40	2.47
1630	NYSE	USNA	Mon, Nov 25, 2002	2.51	2.56	2.47	2.51
1629	NYSE	USNA	Fri, Nov 22, 2002	2.55	2.65	2.50	2.53
1628	NYSE	USNA	Thu, Nov 21, 2002	2.64	2.75	2.55	2.55
1627	NYSE	USNA	Wed, Nov 20, 2002	2.64	2.69	2.55	2.64
1626	NYSE	USNA	Tue, Nov 19, 2002	2.37	2.70	2.37	2.70
1625	NYSE	USNA	Mon, Nov 18, 2002	2.15	2.50	2.15	2.48
1624	NYSE	USNA	Fri, Nov 15, 2002	2.13	2.18	2.13	2.13
1623	NYSE	USNA	Thu, Nov 14, 2002	2.13	2.20	2.00	2.12
1622	NYSE	USNA	Wed, Nov 13, 2002	2.09	2.21	2.05	2.15
1621	NYSE	USNA	Tue, Nov 12, 2002	2.19	2.23	1.95	2.10
1620	NYSE	USNA	Mon, Nov 11, 2002	2.22	2.28	2.19	2.19
1619	NYSE	USNA	Fri, Nov 8, 2002	2.33	2.39	2.19	2.25
1618	NYSE	USNA	Thu, Nov 7, 2002	2.46	2.50	2.30	2.33
1617	NYSE	USNA	Wed, Nov 6, 2002	2.31	2.54	2.30	2.48
1616	NYSE	USNA	Tue, Nov 5, 2002	2.32	2.32	2.25	2.31
1615	NYSE	USNA	Mon, Nov 4, 2002	2.40	2.44	2.29	2.29
1614	NYSE	USNA	Fri, Nov 1, 2002	2.25	2.38	2.25	2.32
1613	NYSE	USNA	Thu, Oct 31, 2002	2.38	2.39	2.19	2.32
1612	NYSE	USNA	Wed, Oct 30, 2002	2.43	2.43	2.38	2.40
1611	NYSE	USNA	Tue, Oct 29, 2002	2.43	2.50	2.33	2.43
1610	NYSE	USNA	Mon, Oct 28, 2002	2.33	2.55	2.33	2.40
1609	NYSE	USNA	Fri, Oct 25, 2002	2.16	2.37	2.16	2.33
1608	NYSE	USNA	Thu, Oct 24, 2002	2.30	2.30	2.15	2.22
1607	NYSE	USNA	Wed, Oct 23, 2002	2.35	2.35	2.26	2.30
1606	NYSE	USNA	Tue, Oct 22, 2002	2.37	2.48	2.13	2.36
1605	NYSE	USNA	Mon, Oct 21, 2002	2.11	2.44	2.11	2.41
1604	NYSE	USNA	Fri, Oct 18, 2002	2.13	2.25	2.13	2.17
1603	NYSE	USNA	Thu, Oct 17, 2002	2.24	2.34	2.13	2.26
1602	NYSE	USNA	Wed, Oct 16, 2002	1.75	2.31	1.68	2.09
1601	NYSE	USNA	Tue, Oct 15, 2002	1.64	1.74	1.60	1.71
1600	NYSE	USNA	Mon, Oct 14, 2002	1.61	1.68	1.58	1.64
1599	NYSE	USNA	Fri, Oct 11, 2002	1.67	1.70	1.57	1.59
1598	NYSE	USNA	Thu, Oct 10, 2002	1.52	1.70	1.51	1.67
1597	NYSE	USNA	Wed, Oct 9, 2002	1.50	1.56	1.50	1.56
1596	NYSE	USNA	Tue, Oct 8, 2002	1.57	1.58	1.49	1.49
1595	NYSE	USNA	Mon, Oct 7, 2002	1.61	1.65	1.55	1.55
1594	NYSE	USNA	Fri, Oct 4, 2002	1.70	1.70	1.60	1.66
1593	NYSE	USNA	Thu, Oct 3, 2002	1.63	1.71	1.63	1.71
1592	NYSE	USNA	Wed, Oct 2, 2002	1.61	1.65	1.60	1.65
1591	NYSE	USNA	Tue, Oct 1, 2002	1.61	1.64	1.60	1.60
1590	NYSE	USNA	Mon, Sep 30, 2002	1.59	1.63	1.50	1.63
1589	NYSE	USNA	Fri, Sep 27, 2002	1.55	1.59	1.48	1.58
1588	NYSE	USNA	Thu, Sep 26, 2002	1.50	1.59	1.44	1.55
1587	NYSE	USNA	Wed, Sep 25, 2002	1.36	1.36	1.23	1.31
1586	NYSE	USNA	Tue, Sep 24, 2002	1.53	1.53	1.28	1.28
1585	NYSE	USNA	Mon, Sep 23, 2002	1.55	1.56	1.49	1.55
1584	NYSE	USNA	Fri, Sep 20, 2002	1.55	1.57	1.54	1.55
1583	NYSE	USNA	Thu, Sep 19, 2002	1.58	1.58	1.53	1.56
1582	NYSE	USNA	Wed, Sep 18, 2002	1.58	1.62	1.58	1.59
1581	NYSE	USNA	Tue, Sep 17, 2002	1.57	1.63	1.57	1.63
1580	NYSE	USNA	Mon, Sep 16, 2002	1.58	1.61	1.56	1.56
1579	NYSE	USNA	Fri, Sep 13, 2002	1.60	1.62	1.59	1.59
1578	NYSE	USNA	Thu, Sep 12, 2002	1.59	1.62	1.59	1.60
1577	NYSE	USNA	Wed, Sep 11, 2002	1.57	1.61	1.56	1.61
1576	NYSE	USNA	Tue, Sep 10, 2002	1.57	1.59	1.53	1.56
1575	NYSE	USNA	Mon, Sep 9, 2002	1.55	1.58	1.53	1.54
1574	NYSE	USNA	Fri, Sep 6, 2002	1.61	1.63	1.53	1.53
1573	NYSE	USNA	Thu, Sep 5, 2002	1.69	1.69	1.56	1.60
1572	NYSE	USNA	Wed, Sep 4, 2002	1.68	1.70	1.61	1.69
1571	NYSE	USNA	Tue, Sep 3, 2002	1.65	1.72	1.63	1.69
1570	NYSE	USNA	Fri, Aug 30, 2002	1.65	1.71	1.60	1.71
1569	NYSE	USNA	Thu, Aug 29, 2002	1.65	1.65	1.60	1.63
1568	NYSE	USNA	Wed, Aug 28, 2002	1.55	1.60	1.55	1.57
1567	NYSE	USNA	Tue, Aug 27, 2002	1.57	1.58	1.55	1.55
1566	NYSE	USNA	Mon, Aug 26, 2002	1.57	1.57	1.50	1.57
1565	NYSE	USNA	Fri, Aug 23, 2002	1.55	1.57	1.54	1.57
1564	NYSE	USNA	Thu, Aug 22, 2002	1.56	1.60	1.56	1.58
1563	NYSE	USNA	Wed, Aug 21, 2002	1.64	1.65	1.53	1.58
1562	NYSE	USNA	Tue, Aug 20, 2002	1.62	1.64	1.62	1.63
1561	NYSE	USNA	Mon, Aug 19, 2002	1.58	1.63	1.58	1.61
1560	NYSE	USNA	Fri, Aug 16, 2002	1.62	1.62	1.53	1.53
1559	NYSE	USNA	Thu, Aug 15, 2002	1.60	1.64	1.60	1.63
1558	NYSE	USNA	Wed, Aug 14, 2002	1.69	1.70	1.57	1.60
1557	NYSE	USNA	Tue, Aug 13, 2002	1.76	1.78	1.69	1.69
1556	NYSE	USNA	Mon, Aug 12, 2002	1.73	1.75	1.68	1.72
1555	NYSE	USNA	Fri, Aug 9, 2002	1.69	1.75	1.69	1.74
1554	NYSE	USNA	Thu, Aug 8, 2002	1.75	1.83	1.72	1.75
1553	NYSE	USNA	Wed, Aug 7, 2002	1.70	1.83	1.67	1.75
1552	NYSE	USNA	Tue, Aug 6, 2002	1.67	1.74	1.65	1.71
1551	NYSE	USNA	Mon, Aug 5, 2002	1.60	1.69	1.60	1.69
1550	NYSE	USNA	Fri, Aug 2, 2002	1.63	1.63	1.59	1.63
1549	NYSE	USNA	Thu, Aug 1, 2002	1.64	1.64	1.55	1.61
1548	NYSE	USNA	Wed, Jul 31, 2002	1.52	1.65	1.50	1.65
1547	NYSE	USNA	Tue, Jul 30, 2002	1.50	1.54	1.50	1.52
1546	NYSE	USNA	Mon, Jul 29, 2002	1.65	1.65	1.50	1.52
1545	NYSE	USNA	Fri, Jul 26, 2002	1.65	1.69	1.50	1.50
1544	NYSE	USNA	Thu, Jul 25, 2002	1.46	1.60	1.40	1.51
1543	NYSE	USNA	Wed, Jul 24, 2002	1.32	1.63	1.31	1.53
1542	NYSE	USNA	Tue, Jul 23, 2002	1.44	1.44	1.35	1.35
1541	NYSE	USNA	Mon, Jul 22, 2002	1.48	1.50	1.31	1.42
1540	NYSE	USNA	Fri, Jul 19, 2002	1.57	1.62	1.47	1.51
1539	NYSE	USNA	Thu, Jul 18, 2002	1.49	1.55	1.46	1.53
1538	NYSE	USNA	Wed, Jul 17, 2002	1.37	1.55	1.34	1.42
1537	NYSE	USNA	Tue, Jul 16, 2002	1.57	1.61	1.38	1.45
1536	NYSE	USNA	Mon, Jul 15, 2002	1.53	1.73	1.53	1.67
1535	NYSE	USNA	Fri, Jul 12, 2002	1.28	1.56	1.27	1.50
1534	NYSE	USNA	Thu, Jul 11, 2002	1.14	1.26	1.10	1.25
1533	NYSE	USNA	Wed, Jul 10, 2002	1.21	1.24	1.11	1.15
1532	NYSE	USNA	Tue, Jul 9, 2002	1.24	1.26	1.23	1.23
1531	NYSE	USNA	Mon, Jul 8, 2002	1.20	1.37	1.20	1.30
1530	NYSE	USNA	Fri, Jul 5, 2002	1.47	1.48	1.20	1.34
1529	NYSE	USNA	Wed, Jul 3, 2002	1.62	1.62	1.36	1.49
1528	NYSE	USNA	Tue, Jul 2, 2002	1.68	1.73	1.60	1.60
1527	NYSE	USNA	Mon, Jul 1, 2002	1.70	1.71	1.61	1.70
1526	NYSE	USNA	Fri, Jun 28, 2002	1.75	1.75	1.60	1.60
1525	NYSE	USNA	Thu, Jun 27, 2002	1.62	1.85	1.61	1.75
1524	NYSE	USNA	Wed, Jun 26, 2002	1.85	1.88	1.54	1.71
1523	NYSE	USNA	Tue, Jun 25, 2002	1.96	1.96	1.83	1.86
1522	NYSE	USNA	Mon, Jun 24, 2002	1.83	1.98	1.80	1.96
1521	NYSE	USNA	Fri, Jun 21, 2002	1.87	1.88	1.76	1.80
1520	NYSE	USNA	Thu, Jun 20, 2002	1.83	1.87	1.74	1.80
1519	NYSE	USNA	Wed, Jun 19, 2002	1.90	1.95	1.81	1.87
1518	NYSE	USNA	Tue, Jun 18, 2002	1.74	1.93	1.67	1.91
1517	NYSE	USNA	Mon, Jun 17, 2002	1.38	1.66	1.38	1.66
1516	NYSE	USNA	Fri, Jun 14, 2002	1.48	1.48	1.38	1.38
1515	NYSE	USNA	Thu, Jun 13, 2002	1.48	1.50	1.45	1.48
1514	NYSE	USNA	Wed, Jun 12, 2002	1.51	1.51	1.46	1.48
1513	NYSE	USNA	Tue, Jun 11, 2002	1.47	1.51	1.43	1.47
1512	NYSE	USNA	Mon, Jun 10, 2002	1.31	1.55	1.27	1.49
1511	NYSE	USNA	Fri, Jun 7, 2002	1.28	1.30	1.25	1.30
1510	NYSE	USNA	Thu, Jun 6, 2002	1.29	1.30	1.22	1.26
1509	NYSE	USNA	Wed, Jun 5, 2002	1.30	1.33	1.25	1.30
1508	NYSE	USNA	Tue, Jun 4, 2002	1.27	1.36	1.27	1.36
1507	NYSE	USNA	Mon, Jun 3, 2002	1.40	1.40	1.27	1.31
1506	NYSE	USNA	Fri, May 31, 2002	1.37	1.43	1.33	1.40
1505	NYSE	USNA	Thu, May 30, 2002	1.34	1.42	1.27	1.40
1504	NYSE	USNA	Wed, May 29, 2002	1.16	1.33	1.13	1.31
1503	NYSE	USNA	Tue, May 28, 2002	1.12	1.22	1.10	1.16
1502	NYSE	USNA	Fri, May 24, 2002	1.08	1.19	1.08	1.12
1501	NYSE	USNA	Thu, May 23, 2002	1.05	1.13	1.05	1.08
1500	NYSE	USNA	Wed, May 22, 2002	1.10	1.11	1.02	1.07
1499	NYSE	USNA	Tue, May 21, 2002	1.17	1.19	1.05	1.05
1498	NYSE	USNA	Mon, May 20, 2002	0.99	1.20	0.99	1.20
1497	NYSE	USNA	Fri, May 17, 2002	1.06	1.13	1.05	1.09
1496	NYSE	USNA	Thu, May 16, 2002	0.98	1.07	0.98	1.04
1495	NYSE	USNA	Wed, May 15, 2002	0.90	0.99	0.89	0.98
1494	NYSE	USNA	Tue, May 14, 2002	0.85	0.90	0.85	0.90
1493	NYSE	USNA	Mon, May 13, 2002	0.89	0.95	0.84	0.84
1492	NYSE	USNA	Fri, May 10, 2002	0.79	0.91	0.79	0.84
1491	NYSE	USNA	Thu, May 9, 2002	0.76	0.79	0.73	0.79
1490	NYSE	USNA	Wed, May 8, 2002	0.81	0.82	0.73	0.77
1489	NYSE	USNA	Tue, May 7, 2002	0.83	0.85	0.78	0.81
1488	NYSE	USNA	Mon, May 6, 2002	0.88	0.88	0.81	0.86
1487	NYSE	USNA	Fri, May 3, 2002	0.91	0.93	0.88	0.88
1486	NYSE	USNA	Thu, May 2, 2002	0.88	0.95	0.88	0.89
1485	NYSE	USNA	Wed, May 1, 2002	0.91	0.91	0.88	0.88
1484	NYSE	USNA	Tue, Apr 30, 2002	0.83	0.92	0.78	0.90
1483	NYSE	USNA	Mon, Apr 29, 2002	0.94	0.96	0.81	0.83
1482	NYSE	USNA	Fri, Apr 26, 2002	1.03	1.12	0.90	0.96
1481	NYSE	USNA	Thu, Apr 25, 2002	1.01	1.15	0.98	1.09
1480	NYSE	USNA	Wed, Apr 24, 2002	0.87	0.99	0.78	0.83
1479	NYSE	USNA	Tue, Apr 23, 2002	0.76	0.97	0.68	0.83
1478	NYSE	USNA	Mon, Apr 22, 2002	0.54	0.71	0.54	0.69
1477	NYSE	USNA	Fri, Apr 19, 2002	0.47	0.55	0.47	0.55
1476	NYSE	USNA	Thu, Apr 18, 2002	0.46	0.48	0.45	0.47
1475	NYSE	USNA	Wed, Apr 17, 2002	0.49	0.50	0.46	0.49
1474	NYSE	USNA	Tue, Apr 16, 2002	0.49	0.49	0.46	0.49
1473	NYSE	USNA	Mon, Apr 15, 2002	0.49	0.49	0.46	0.49
1472	NYSE	USNA	Fri, Apr 12, 2002	0.47	0.50	0.38	0.48
1471	NYSE	USNA	Thu, Apr 11, 2002	0.33	0.36	0.30	0.30
1470	NYSE	USNA	Wed, Apr 10, 2002	0.31	0.33	0.29	0.29
1469	NYSE	USNA	Tue, Apr 9, 2002	0.34	0.38	0.32	0.32
1468	NYSE	USNA	Mon, Apr 8, 2002	0.31	0.31	0.30	0.31
1467	NYSE	USNA	Fri, Apr 5, 2002	0.31	0.33	0.30	0.33
1466	NYSE	USNA	Thu, Apr 4, 2002	0.32	0.34	0.30	0.30
1465	NYSE	USNA	Wed, Apr 3, 2002	0.34	0.34	0.33	0.34
1464	NYSE	USNA	Tue, Apr 2, 2002	0.34	0.34	0.34	0.34
1463	NYSE	USNA	Mon, Apr 1, 2002	0.32	0.35	0.31	0.35
1462	NYSE	USNA	Thu, Mar 28, 2002	0.33	0.33	0.31	0.33
1461	NYSE	USNA	Wed, Mar 27, 2002	0.36	0.36	0.33	0.34
1460	NYSE	USNA	Tue, Mar 26, 2002	0.36	0.36	0.31	0.36
1459	NYSE	USNA	Mon, Mar 25, 2002	0.34	0.34	0.33	0.33
1458	NYSE	USNA	Fri, Mar 22, 2002	0.37	0.37	0.33	0.35
1457	NYSE	USNA	Thu, Mar 21, 2002	0.38	0.38	0.34	0.34
1456	NYSE	USNA	Wed, Mar 20, 2002	0.34	0.38	0.33	0.38
1455	NYSE	USNA	Tue, Mar 19, 2002	0.33	0.38	0.33	0.34
1454	NYSE	USNA	Mon, Mar 18, 2002	0.41	0.41	0.34	0.34
1453	NYSE	USNA	Fri, Mar 15, 2002	0.40	0.42	0.40	0.42
1452	NYSE	USNA	Thu, Mar 14, 2002	0.42	0.42	0.41	0.41
1451	NYSE	USNA	Wed, Mar 13, 2002	0.42	0.42	0.40	0.42
1450	NYSE	USNA	Tue, Mar 12, 2002	0.38	0.42	0.38	0.42
1449	NYSE	USNA	Mon, Mar 11, 2002	0.40	0.40	0.38	0.38
1448	NYSE	USNA	Fri, Mar 8, 2002	0.38	0.42	0.38	0.40
1447	NYSE	USNA	Thu, Mar 7, 2002	0.38	0.38	0.38	0.38
1446	NYSE	USNA	Wed, Mar 6, 2002	0.42	0.42	0.39	0.39
1445	NYSE	USNA	Tue, Mar 5, 2002	0.40	0.40	0.39	0.39
1444	NYSE	USNA	Mon, Mar 4, 2002	0.40	0.40	0.40	0.40
1443	NYSE	USNA	Fri, Mar 1, 2002	0.40	0.41	0.40	0.41
1442	NYSE	USNA	Thu, Feb 28, 2002	0.40	0.40	0.40	0.40
1441	NYSE	USNA	Wed, Feb 27, 2002	0.40	0.41	0.40	0.41
1440	NYSE	USNA	Tue, Feb 26, 2002	0.40	0.43	0.40	0.40
1439	NYSE	USNA	Mon, Feb 25, 2002	0.43	0.45	0.40	0.45
1438	NYSE	USNA	Fri, Feb 22, 2002	0.43	0.43	0.40	0.41
1437	NYSE	USNA	Thu, Feb 21, 2002	0.43	0.43	0.42	0.42
1436	NYSE	USNA	Wed, Feb 20, 2002	0.44	0.44	0.40	0.42
1435	NYSE	USNA	Tue, Feb 19, 2002	0.44	0.48	0.40	0.43
1434	NYSE	USNA	Fri, Feb 15, 2002	0.44	0.45	0.40	0.40
1433	NYSE	USNA	Thu, Feb 14, 2002	0.40	0.45	0.40	0.40
1432	NYSE	USNA	Wed, Feb 13, 2002	0.40	0.45	0.40	0.40
1431	NYSE	USNA	Tue, Feb 12, 2002	0.40	0.43	0.40	0.40
1430	NYSE	USNA	Mon, Feb 11, 2002	0.45	0.45	0.39	0.40
1429	NYSE	USNA	Fri, Feb 8, 2002	0.42	0.45	0.40	0.45
1428	NYSE	USNA	Thu, Feb 7, 2002	0.44	0.44	0.38	0.38
1427	NYSE	USNA	Wed, Feb 6, 2002	0.46	0.46	0.38	0.38
1426	NYSE	USNA	Tue, Feb 5, 2002	0.45	0.46	0.44	0.45
1425	NYSE	USNA	Mon, Feb 4, 2002	0.44	0.44	0.41	0.44
1424	NYSE	USNA	Fri, Feb 1, 2002	0.44	0.44	0.41	0.44
1423	NYSE	USNA	Thu, Jan 31, 2002	0.42	0.43	0.41	0.41
1422	NYSE	USNA	Wed, Jan 30, 2002	0.40	0.41	0.40	0.41
1421	NYSE	USNA	Tue, Jan 29, 2002	0.37	0.41	0.37	0.38
1420	NYSE	USNA	Mon, Jan 28, 2002	0.41	0.44	0.37	0.41
1419	NYSE	USNA	Fri, Jan 25, 2002	0.35	0.41	0.35	0.41
1418	NYSE	USNA	Thu, Jan 24, 2002	0.36	0.36	0.35	0.35
1417	NYSE	USNA	Wed, Jan 23, 2002	0.36	0.36	0.35	0.35
1416	NYSE	USNA	Tue, Jan 22, 2002	0.35	0.36	0.34	0.36
1415	NYSE	USNA	Thu, Jan 17, 2002	0.35	0.36	0.34	0.34
1414	NYSE	USNA	Wed, Jan 16, 2002	0.34	0.36	0.34	0.36
1413	NYSE	USNA	Tue, Jan 15, 2002	0.36	0.36	0.36	0.36
1412	NYSE	USNA	Mon, Jan 14, 2002	0.35	0.36	0.34	0.34
1411	NYSE	USNA	Fri, Jan 11, 2002	0.36	0.36	0.35	0.36
1410	NYSE	USNA	Thu, Jan 10, 2002	0.34	0.34	0.33	0.33
1409	NYSE	USNA	Wed, Jan 9, 2002	0.33	0.37	0.32	0.37
1408	NYSE	USNA	Tue, Jan 8, 2002	0.37	0.37	0.34	0.34
1407	NYSE	USNA	Mon, Jan 7, 2002	0.36	0.37	0.33	0.37
1406	NYSE	USNA	Fri, Jan 4, 2002	0.34	0.36	0.33	0.36
1405	NYSE	USNA	Thu, Jan 3, 2002	0.34	0.36	0.34	0.36
1404	NYSE	USNA	Wed, Jan 2, 2002	0.32	0.38	0.32	0.36
1403	NYSE	USNA	Mon, Dec 31, 2001	0.32	0.33	0.30	0.30
1402	NYSE	USNA	Fri, Dec 28, 2001	0.32	0.34	0.31	0.32
1401	NYSE	USNA	Thu, Dec 27, 2001	0.33	0.33	0.30	0.30
1400	NYSE	USNA	Wed, Dec 26, 2001	0.31	0.32	0.30	0.32
1399	NYSE	USNA	Mon, Dec 24, 2001	0.31	0.32	0.31	0.31
1398	NYSE	USNA	Fri, Dec 21, 2001	0.30	0.31	0.30	0.31
1397	NYSE	USNA	Thu, Dec 20, 2001	0.31	0.33	0.29	0.30
1396	NYSE	USNA	Wed, Dec 19, 2001	0.32	0.35	0.31	0.31
1395	NYSE	USNA	Tue, Dec 18, 2001	0.35	0.36	0.29	0.31
1394	NYSE	USNA	Mon, Dec 17, 2001	0.35	0.35	0.33	0.33
1393	NYSE	USNA	Fri, Dec 14, 2001	0.35	0.35	0.33	0.35
1392	NYSE	USNA	Thu, Dec 13, 2001	0.33	0.35	0.33	0.35
1391	NYSE	USNA	Wed, Dec 12, 2001	0.35	0.35	0.33	0.33
1390	NYSE	USNA	Tue, Dec 11, 2001	0.33	0.36	0.31	0.33
1389	NYSE	USNA	Mon, Dec 10, 2001	0.33	0.34	0.31	0.33
1388	NYSE	USNA	Fri, Dec 7, 2001	0.35	0.37	0.31	0.31
1387	NYSE	USNA	Thu, Dec 6, 2001	0.35	0.35	0.35	0.35
1386	NYSE	USNA	Wed, Dec 5, 2001	0.38	0.38	0.35	0.35
1385	NYSE	USNA	Tue, Dec 4, 2001	0.36	0.36	0.35	0.35
1384	NYSE	USNA	Mon, Dec 3, 2001	0.40	0.40	0.35	0.36
1383	NYSE	USNA	Fri, Nov 30, 2001	0.36	0.39	0.36	0.39
1382	NYSE	USNA	Thu, Nov 29, 2001	0.37	0.38	0.36	0.38
1381	NYSE	USNA	Wed, Nov 28, 2001	0.36	0.36	0.36	0.36
1380	NYSE	USNA	Tue, Nov 27, 2001	0.36	0.36	0.36	0.36
1379	NYSE	USNA	Mon, Nov 26, 2001	0.36	0.40	0.36	0.38
1378	NYSE	USNA	Fri, Nov 23, 2001	0.35	0.38	0.35	0.35
1377	NYSE	USNA	Wed, Nov 21, 2001	0.39	0.40	0.36	0.36
1376	NYSE	USNA	Tue, Nov 20, 2001	0.40	0.40	0.38	0.38
1375	NYSE	USNA	Mon, Nov 19, 2001	0.36	0.44	0.36	0.41
1374	NYSE	USNA	Fri, Nov 16, 2001	0.36	0.37	0.33	0.37
1373	NYSE	USNA	Thu, Nov 15, 2001	0.36	0.36	0.31	0.33
1372	NYSE	USNA	Wed, Nov 14, 2001	0.36	0.36	0.35	0.35
1371	NYSE	USNA	Tue, Nov 13, 2001	0.35	0.35	0.33	0.35
1370	NYSE	USNA	Mon, Nov 12, 2001	0.34	0.34	0.34	0.34
1369	NYSE	USNA	Fri, Nov 9, 2001	0.36	0.36	0.34	0.34
1368	NYSE	USNA	Thu, Nov 8, 2001	0.35	0.37	0.34	0.36
1367	NYSE	USNA	Wed, Nov 7, 2001	0.39	0.39	0.33	0.33
1366	NYSE	USNA	Tue, Nov 6, 2001	0.39	0.39	0.36	0.36
1365	NYSE	USNA	Mon, Nov 5, 2001	0.38	0.40	0.38	0.38
1364	NYSE	USNA	Fri, Nov 2, 2001	0.38	0.41	0.38	0.41
1363	NYSE	USNA	Thu, Nov 1, 2001	0.40	0.40	0.38	0.39
1362	NYSE	USNA	Wed, Oct 31, 2001	0.38	0.40	0.38	0.40
1361	NYSE	USNA	Tue, Oct 30, 2001	0.38	0.40	0.38	0.38
1360	NYSE	USNA	Mon, Oct 29, 2001	0.40	0.40	0.38	0.38
1359	NYSE	USNA	Fri, Oct 26, 2001	0.38	0.40	0.38	0.38
1358	NYSE	USNA	Thu, Oct 25, 2001	0.39	0.40	0.38	0.38
1357	NYSE	USNA	Wed, Oct 24, 2001	0.38	0.40	0.38	0.39
1356	NYSE	USNA	Tue, Oct 23, 2001	0.41	0.43	0.41	0.43
1355	NYSE	USNA	Mon, Oct 22, 2001	0.41	0.41	0.40	0.40
1354	NYSE	USNA	Fri, Oct 19, 2001	0.44	0.44	0.40	0.40
1353	NYSE	USNA	Thu, Oct 18, 2001	0.39	0.44	0.39	0.42
1352	NYSE	USNA	Wed, Oct 17, 2001	0.41	0.42	0.38	0.38
1351	NYSE	USNA	Tue, Oct 16, 2001	0.40	0.41	0.40	0.41
1350	NYSE	USNA	Mon, Oct 15, 2001	0.41	0.41	0.39	0.39
1349	NYSE	USNA	Fri, Oct 12, 2001	0.38	0.38	0.38	0.38
1348	NYSE	USNA	Thu, Oct 11, 2001	0.38	0.39	0.38	0.38
1347	NYSE	USNA	Wed, Oct 10, 2001	0.43	0.44	0.38	0.41
1346	NYSE	USNA	Tue, Oct 9, 2001	0.45	0.45	0.44	0.44
1345	NYSE	USNA	Mon, Oct 8, 2001	0.38	0.45	0.38	0.38
1344	NYSE	USNA	Thu, Oct 4, 2001	0.38	0.45	0.38	0.45
1343	NYSE	USNA	Wed, Oct 3, 2001	0.39	0.39	0.38	0.38
1342	NYSE	USNA	Tue, Oct 2, 2001	0.40	0.42	0.35	0.39
1341	NYSE	USNA	Mon, Oct 1, 2001	0.45	0.45	0.39	0.40
1340	NYSE	USNA	Fri, Sep 28, 2001	0.40	0.45	0.40	0.45
1339	NYSE	USNA	Thu, Sep 27, 2001	0.41	0.41	0.40	0.40
1338	NYSE	USNA	Wed, Sep 26, 2001	0.43	0.45	0.41	0.44
1337	NYSE	USNA	Tue, Sep 25, 2001	0.44	0.46	0.44	0.46
1336	NYSE	USNA	Mon, Sep 24, 2001	0.40	0.44	0.36	0.42
1335	NYSE	USNA	Fri, Sep 21, 2001	0.41	0.44	0.40	0.40
1334	NYSE	USNA	Thu, Sep 20, 2001	0.41	0.41	0.41	0.41
1333	NYSE	USNA	Wed, Sep 19, 2001	0.44	0.46	0.40	0.40
1332	NYSE	USNA	Tue, Sep 18, 2001	0.45	0.49	0.44	0.44
1331	NYSE	USNA	Mon, Sep 17, 2001	0.38	0.46	0.35	0.45
1330	NYSE	USNA	Mon, Sep 10, 2001	0.38	0.41	0.38	0.41
1329	NYSE	USNA	Fri, Sep 7, 2001	0.40	0.40	0.38	0.38
1328	NYSE	USNA	Thu, Sep 6, 2001	0.39	0.45	0.39	0.39
1327	NYSE	USNA	Wed, Sep 5, 2001	0.38	0.46	0.38	0.39
1326	NYSE	USNA	Tue, Sep 4, 2001	0.43	0.43	0.40	0.43
1325	NYSE	USNA	Fri, Aug 31, 2001	0.43	0.43	0.43	0.43
1324	NYSE	USNA	Thu, Aug 30, 2001	0.43	0.43	0.43	0.43
1323	NYSE	USNA	Wed, Aug 29, 2001	0.43	0.43	0.43	0.43
1322	NYSE	USNA	Tue, Aug 28, 2001	0.44	0.46	0.43	0.46
1321	NYSE	USNA	Mon, Aug 27, 2001	0.43	0.43	0.43	0.43
1320	NYSE	USNA	Fri, Aug 24, 2001	0.45	0.49	0.43	0.43
1319	NYSE	USNA	Thu, Aug 23, 2001	0.47	0.47	0.47	0.47
1318	NYSE	USNA	Wed, Aug 22, 2001	0.48	0.48	0.48	0.48
1317	NYSE	USNA	Tue, Aug 21, 2001	0.40	0.42	0.40	0.41
1316	NYSE	USNA	Mon, Aug 20, 2001	0.43	0.43	0.41	0.41
1315	NYSE	USNA	Fri, Aug 17, 2001	0.42	0.42	0.41	0.41
1314	NYSE	USNA	Thu, Aug 16, 2001	0.42	0.42	0.42	0.42
1313	NYSE	USNA	Wed, Aug 15, 2001	0.44	0.44	0.43	0.43
1312	NYSE	USNA	Tue, Aug 14, 2001	0.45	0.45	0.44	0.44
1311	NYSE	USNA	Mon, Aug 13, 2001	0.44	0.45	0.44	0.44
1310	NYSE	USNA	Fri, Aug 10, 2001	0.45	0.48	0.44	0.45
1309	NYSE	USNA	Thu, Aug 9, 2001	0.44	0.44	0.43	0.43
1308	NYSE	USNA	Wed, Aug 8, 2001	0.42	0.44	0.42	0.42
1307	NYSE	USNA	Tue, Aug 7, 2001	0.46	0.49	0.41	0.41
1306	NYSE	USNA	Mon, Aug 6, 2001	0.46	0.46	0.46	0.46
1305	NYSE	USNA	Fri, Aug 3, 2001	0.49	0.49	0.45	0.45
1304	NYSE	USNA	Thu, Aug 2, 2001	0.46	0.46	0.45	0.45
1303	NYSE	USNA	Wed, Aug 1, 2001	0.48	0.48	0.46	0.46
1302	NYSE	USNA	Tue, Jul 31, 2001	0.45	0.48	0.45	0.46
1301	NYSE	USNA	Mon, Jul 30, 2001	0.45	0.45	0.45	0.45
1300	NYSE	USNA	Fri, Jul 27, 2001	0.46	0.50	0.45	0.48
1299	NYSE	USNA	Thu, Jul 26, 2001	0.49	0.50	0.49	0.50
1298	NYSE	USNA	Wed, Jul 25, 2001	0.50	0.50	0.48	0.49
1297	NYSE	USNA	Tue, Jul 24, 2001	0.51	0.51	0.48	0.48
1296	NYSE	USNA	Mon, Jul 23, 2001	0.51	0.51	0.50	0.50
1295	NYSE	USNA	Fri, Jul 20, 2001	0.50	0.51	0.50	0.51
1294	NYSE	USNA	Thu, Jul 19, 2001	0.49	0.51	0.49	0.50
1293	NYSE	USNA	Tue, Jul 17, 2001	0.49	0.50	0.49	0.50
1292	NYSE	USNA	Mon, Jul 16, 2001	0.50	0.53	0.49	0.50
1291	NYSE	USNA	Fri, Jul 13, 2001	0.50	0.50	0.47	0.47
1290	NYSE	USNA	Thu, Jul 12, 2001	0.49	0.51	0.49	0.50
1289	NYSE	USNA	Wed, Jul 11, 2001	0.49	0.49	0.45	0.49
1288	NYSE	USNA	Tue, Jul 10, 2001	0.49	0.49	0.49	0.49
1287	NYSE	USNA	Mon, Jul 9, 2001	0.45	0.49	0.45	0.49
1286	NYSE	USNA	Fri, Jul 6, 2001	0.46	0.46	0.46	0.46
1285	NYSE	USNA	Thu, Jul 5, 2001	0.45	0.49	0.45	0.49
1284	NYSE	USNA	Tue, Jul 3, 2001	0.45	0.49	0.45	0.49
1283	NYSE	USNA	Mon, Jul 2, 2001	0.43	0.43	0.43	0.43
1282	NYSE	USNA	Fri, Jun 29, 2001	0.45	0.50	0.41	0.43
1281	NYSE	USNA	Thu, Jun 28, 2001	0.45	0.45	0.45	0.45
1280	NYSE	USNA	Wed, Jun 27, 2001	0.45	0.45	0.45	0.45
1279	NYSE	USNA	Tue, Jun 26, 2001	0.46	0.49	0.44	0.46
1278	NYSE	USNA	Mon, Jun 25, 2001	0.46	0.49	0.45	0.45
1277	NYSE	USNA	Fri, Jun 22, 2001	0.45	0.49	0.44	0.49
1276	NYSE	USNA	Thu, Jun 21, 2001	0.47	0.47	0.45	0.47
1275	NYSE	USNA	Tue, Jun 19, 2001	0.49	0.49	0.45	0.46
1274	NYSE	USNA	Mon, Jun 18, 2001	0.48	0.48	0.48	0.48
1273	NYSE	USNA	Fri, Jun 15, 2001	0.49	0.49	0.49	0.49
1272	NYSE	USNA	Thu, Jun 14, 2001	0.48	0.49	0.47	0.49
1271	NYSE	USNA	Wed, Jun 13, 2001	0.46	0.46	0.46	0.46
1270	NYSE	USNA	Tue, Jun 12, 2001	0.47	0.47	0.46	0.47
1269	NYSE	USNA	Mon, Jun 11, 2001	0.48	0.48	0.46	0.46
1268	NYSE	USNA	Fri, Jun 8, 2001	0.46	0.48	0.45	0.48
1267	NYSE	USNA	Thu, Jun 7, 2001	0.45	0.45	0.45	0.45
1266	NYSE	USNA	Wed, Jun 6, 2001	0.45	0.46	0.45	0.45
1265	NYSE	USNA	Tue, Jun 5, 2001	0.50	0.50	0.48	0.49
1264	NYSE	USNA	Mon, Jun 4, 2001	0.45	0.45	0.45	0.45
1263	NYSE	USNA	Fri, Jun 1, 2001	0.44	0.48	0.44	0.48
1262	NYSE	USNA	Thu, May 31, 2001	0.41	0.46	0.40	0.44
1261	NYSE	USNA	Wed, May 30, 2001	0.48	0.48	0.43	0.44
1260	NYSE	USNA	Tue, May 29, 2001	0.46	0.46	0.43	0.45
1259	NYSE	USNA	Fri, May 25, 2001	0.47	0.50	0.46	0.48
1258	NYSE	USNA	Thu, May 24, 2001	0.46	0.49	0.46	0.49
1257	NYSE	USNA	Wed, May 23, 2001	0.48	0.48	0.48	0.48
1256	NYSE	USNA	Tue, May 22, 2001	0.50	0.50	0.49	0.50
1255	NYSE	USNA	Mon, May 21, 2001	0.49	0.50	0.49	0.49
1254	NYSE	USNA	Fri, May 18, 2001	0.50	0.50	0.48	0.50
1253	NYSE	USNA	Thu, May 17, 2001	0.50	0.50	0.48	0.50
1252	NYSE	USNA	Wed, May 16, 2001	0.49	0.50	0.49	0.50
1251	NYSE	USNA	Tue, May 15, 2001	0.48	0.50	0.45	0.46
1250	NYSE	USNA	Mon, May 14, 2001	0.48	0.48	0.45	0.46
1249	NYSE	USNA	Fri, May 11, 2001	0.48	0.52	0.48	0.48
1248	NYSE	USNA	Thu, May 10, 2001	0.47	0.51	0.47	0.48
1247	NYSE	USNA	Wed, May 9, 2001	0.46	0.48	0.45	0.48
1246	NYSE	USNA	Tue, May 8, 2001	0.48	0.48	0.47	0.47
1245	NYSE	USNA	Mon, May 7, 2001	0.50	0.50	0.48	0.48
1244	NYSE	USNA	Fri, May 4, 2001	0.50	0.50	0.48	0.48
1243	NYSE	USNA	Thu, May 3, 2001	0.49	0.50	0.48	0.48
1242	NYSE	USNA	Wed, May 2, 2001	0.55	0.55	0.48	0.50
1241	NYSE	USNA	Tue, May 1, 2001	0.50	0.55	0.48	0.50
1240	NYSE	USNA	Mon, Apr 30, 2001	0.48	0.50	0.48	0.50
1239	NYSE	USNA	Fri, Apr 27, 2001	0.48	0.48	0.48	0.48
1238	NYSE	USNA	Thu, Apr 26, 2001	0.49	0.50	0.49	0.50
1237	NYSE	USNA	Wed, Apr 25, 2001	0.50	0.51	0.48	0.49
1236	NYSE	USNA	Tue, Apr 24, 2001	0.53	0.55	0.50	0.50
1235	NYSE	USNA	Mon, Apr 23, 2001	0.51	0.54	0.48	0.54
1234	NYSE	USNA	Fri, Apr 20, 2001	0.48	0.51	0.47	0.51
1233	NYSE	USNA	Thu, Apr 19, 2001	0.53	0.53	0.48	0.51
1232	NYSE	USNA	Wed, Apr 18, 2001	0.50	0.55	0.50	0.53
1231	NYSE	USNA	Tue, Apr 17, 2001	0.50	0.51	0.50	0.50
1230	NYSE	USNA	Mon, Apr 16, 2001	0.51	0.53	0.51	0.51
1229	NYSE	USNA	Thu, Apr 12, 2001	0.52	0.54	0.46	0.54
1228	NYSE	USNA	Wed, Apr 11, 2001	0.56	0.56	0.52	0.52
1227	NYSE	USNA	Tue, Apr 10, 2001	0.52	0.56	0.52	0.56
1226	NYSE	USNA	Mon, Apr 9, 2001	0.56	0.56	0.52	0.52
1225	NYSE	USNA	Fri, Apr 6, 2001	0.52	0.56	0.51	0.56
1224	NYSE	USNA	Thu, Apr 5, 2001	0.54	0.55	0.52	0.53
1223	NYSE	USNA	Wed, Apr 4, 2001	0.56	0.56	0.53	0.56
1222	NYSE	USNA	Tue, Apr 3, 2001	0.53	0.59	0.53	0.53
1221	NYSE	USNA	Mon, Apr 2, 2001	0.56	0.56	0.53	0.53
1220	NYSE	USNA	Fri, Mar 30, 2001	0.56	0.63	0.53	0.56
1219	NYSE	USNA	Thu, Mar 29, 2001	0.55	0.61	0.55	0.55
1218	NYSE	USNA	Wed, Mar 28, 2001	0.56	0.56	0.55	0.55
1217	NYSE	USNA	Tue, Mar 27, 2001	0.55	0.58	0.55	0.55
1216	NYSE	USNA	Mon, Mar 26, 2001	0.56	0.63	0.52	0.55
1215	NYSE	USNA	Fri, Mar 23, 2001	0.55	0.55	0.55	0.55
1214	NYSE	USNA	Thu, Mar 22, 2001	0.55	0.60	0.55	0.55
1213	NYSE	USNA	Wed, Mar 21, 2001	0.56	0.58	0.53	0.53
1212	NYSE	USNA	Tue, Mar 20, 2001	0.54	0.63	0.54	0.56
1211	NYSE	USNA	Mon, Mar 19, 2001	0.59	0.59	0.56	0.56
1210	NYSE	USNA	Fri, Mar 16, 2001	0.63	0.66	0.56	0.56
1209	NYSE	USNA	Thu, Mar 15, 2001	0.66	0.69	0.61	0.63
1208	NYSE	USNA	Wed, Mar 14, 2001	0.62	0.66	0.52	0.61
1207	NYSE	USNA	Tue, Mar 13, 2001	0.59	0.63	0.52	0.52
1206	NYSE	USNA	Mon, Mar 12, 2001	0.63	0.69	0.59	0.59
1205	NYSE	USNA	Fri, Mar 9, 2001	0.66	0.69	0.63	0.63
1204	NYSE	USNA	Thu, Mar 8, 2001	0.63	0.69	0.63	0.66
1203	NYSE	USNA	Wed, Mar 7, 2001	0.67	0.69	0.63	0.63
1202	NYSE	USNA	Tue, Mar 6, 2001	0.59	0.69	0.59	0.59
1201	NYSE	USNA	Mon, Mar 5, 2001	0.63	0.69	0.61	0.61
1200	NYSE	USNA	Fri, Mar 2, 2001	0.63	0.69	0.63	0.67
1199	NYSE	USNA	Thu, Mar 1, 2001	0.63	0.69	0.63	0.67
1198	NYSE	USNA	Wed, Feb 28, 2001	0.63	0.69	0.63	0.69
1197	NYSE	USNA	Tue, Feb 27, 2001	0.63	0.72	0.63	0.63
1196	NYSE	USNA	Mon, Feb 26, 2001	0.69	0.72	0.66	0.72
1195	NYSE	USNA	Fri, Feb 23, 2001	0.63	0.66	0.62	0.63
1194	NYSE	USNA	Thu, Feb 22, 2001	0.57	0.66	0.56	0.66
1193	NYSE	USNA	Wed, Feb 21, 2001	0.63	0.66	0.61	0.66
1192	NYSE	USNA	Tue, Feb 20, 2001	0.57	0.66	0.53	0.63
1191	NYSE	USNA	Fri, Feb 16, 2001	0.56	0.69	0.53	0.53
1190	NYSE	USNA	Thu, Feb 15, 2001	0.63	0.63	0.56	0.56
1189	NYSE	USNA	Wed, Feb 14, 2001	0.53	0.69	0.52	0.63
1188	NYSE	USNA	Tue, Feb 13, 2001	0.56	0.63	0.53	0.63
1187	NYSE	USNA	Mon, Feb 12, 2001	0.50	0.59	0.50	0.55
1186	NYSE	USNA	Fri, Feb 9, 2001	0.58	0.63	0.53	0.54
1185	NYSE	USNA	Thu, Feb 8, 2001	0.53	0.59	0.52	0.59
1184	NYSE	USNA	Wed, Feb 7, 2001	0.52	0.55	0.52	0.52
1183	NYSE	USNA	Tue, Feb 6, 2001	0.58	0.58	0.52	0.52
1182	NYSE	USNA	Mon, Feb 5, 2001	0.65	0.66	0.53	0.56
1181	NYSE	USNA	Fri, Feb 2, 2001	0.72	0.74	0.53	0.53
1180	NYSE	USNA	Thu, Feb 1, 2001	0.71	0.75	0.69	0.72
1179	NYSE	USNA	Wed, Jan 31, 2001	0.69	0.75	0.63	0.66
1178	NYSE	USNA	Tue, Jan 30, 2001	0.64	0.69	0.63	0.63
1177	NYSE	USNA	Mon, Jan 29, 2001	0.66	0.77	0.64	0.64
1176	NYSE	USNA	Fri, Jan 26, 2001	0.69	0.69	0.52	0.66
1175	NYSE	USNA	Thu, Jan 25, 2001	0.50	0.72	0.50	0.69
1174	NYSE	USNA	Wed, Jan 24, 2001	0.42	0.52	0.38	0.48
1173	NYSE	USNA	Tue, Jan 23, 2001	0.47	0.47	0.44	0.44
1172	NYSE	USNA	Mon, Jan 22, 2001	0.42	0.47	0.42	0.45
1171	NYSE	USNA	Fri, Jan 19, 2001	0.39	0.41	0.39	0.41
1170	NYSE	USNA	Thu, Jan 18, 2001	0.38	0.41	0.38	0.38
1169	NYSE	USNA	Wed, Jan 17, 2001	0.42	0.42	0.38	0.38
1168	NYSE	USNA	Tue, Jan 16, 2001	0.38	0.44	0.38	0.44
1167	NYSE	USNA	Fri, Jan 12, 2001	0.40	0.44	0.38	0.38
1166	NYSE	USNA	Thu, Jan 11, 2001	0.39	0.41	0.38	0.38
1165	NYSE	USNA	Wed, Jan 10, 2001	0.39	0.39	0.34	0.39
1164	NYSE	USNA	Tue, Jan 9, 2001	0.36	0.44	0.34	0.34
1163	NYSE	USNA	Mon, Jan 8, 2001	0.34	0.36	0.34	0.34
1162	NYSE	USNA	Fri, Jan 5, 2001	0.36	0.44	0.36	0.44
1161	NYSE	USNA	Thu, Jan 4, 2001	0.41	0.42	0.31	0.42
1160	NYSE	USNA	Wed, Jan 3, 2001	0.37	0.38	0.31	0.31
1159	NYSE	USNA	Tue, Jan 2, 2001	0.44	0.44	0.33	0.33
1158	NYSE	USNA	Fri, Dec 29, 2000	0.31	0.50	0.31	0.38
1157	NYSE	USNA	Thu, Dec 28, 2000	0.32	0.47	0.32	0.33
1156	NYSE	USNA	Wed, Dec 27, 2000	0.29	0.48	0.28	0.32
1155	NYSE	USNA	Tue, Dec 26, 2000	0.44	0.47	0.22	0.42
1154	NYSE	USNA	Fri, Dec 22, 2000	0.45	0.50	0.42	0.47
1153	NYSE	USNA	Thu, Dec 21, 2000	0.42	0.47	0.42	0.45
1152	NYSE	USNA	Wed, Dec 20, 2000	0.44	0.47	0.42	0.42
1151	NYSE	USNA	Tue, Dec 19, 2000	0.38	0.48	0.38	0.48
1150	NYSE	USNA	Mon, Dec 18, 2000	0.44	0.44	0.38	0.38
1149	NYSE	USNA	Fri, Dec 15, 2000	0.38	0.42	0.38	0.38
1148	NYSE	USNA	Thu, Dec 14, 2000	0.38	0.42	0.36	0.38
1147	NYSE	USNA	Wed, Dec 13, 2000	0.50	0.50	0.41	0.47
1146	NYSE	USNA	Tue, Dec 12, 2000	0.50	0.50	0.47	0.47
1145	NYSE	USNA	Mon, Dec 11, 2000	0.51	0.53	0.47	0.53
1144	NYSE	USNA	Fri, Dec 8, 2000	0.48	0.50	0.48	0.50
1143	NYSE	USNA	Thu, Dec 7, 2000	0.50	0.50	0.50	0.50
1142	NYSE	USNA	Wed, Dec 6, 2000	0.47	0.58	0.45	0.50
1141	NYSE	USNA	Tue, Dec 5, 2000	0.54	0.59	0.50	0.53
1140	NYSE	USNA	Mon, Dec 4, 2000	0.55	0.56	0.51	0.53
1139	NYSE	USNA	Fri, Dec 1, 2000	0.48	0.55	0.48	0.55
1138	NYSE	USNA	Thu, Nov 30, 2000	0.48	0.52	0.45	0.50
1137	NYSE	USNA	Wed, Nov 29, 2000	0.51	0.52	0.50	0.50
1136	NYSE	USNA	Tue, Nov 28, 2000	0.53	0.53	0.51	0.53
1135	NYSE	USNA	Mon, Nov 27, 2000	0.51	0.54	0.50	0.53
1134	NYSE	USNA	Fri, Nov 24, 2000	0.52	0.52	0.47	0.52
1133	NYSE	USNA	Wed, Nov 22, 2000	0.52	0.55	0.52	0.55
1132	NYSE	USNA	Tue, Nov 21, 2000	0.56	0.56	0.52	0.52
1131	NYSE	USNA	Mon, Nov 20, 2000	0.58	0.59	0.52	0.53
1130	NYSE	USNA	Fri, Nov 17, 2000	0.55	0.59	0.53	0.59
1129	NYSE	USNA	Thu, Nov 16, 2000	0.56	0.59	0.53	0.53
1128	NYSE	USNA	Wed, Nov 15, 2000	0.56	0.56	0.55	0.56
1127	NYSE	USNA	Tue, Nov 14, 2000	0.55	0.58	0.55	0.58
1126	NYSE	USNA	Mon, Nov 13, 2000	0.53	0.61	0.53	0.61
1125	NYSE	USNA	Fri, Nov 10, 2000	0.58	0.61	0.54	0.59
1124	NYSE	USNA	Thu, Nov 9, 2000	0.54	0.58	0.54	0.58
1123	NYSE	USNA	Wed, Nov 8, 2000	0.56	0.59	0.55	0.55
1122	NYSE	USNA	Tue, Nov 7, 2000	0.62	0.62	0.58	0.59
1121	NYSE	USNA	Mon, Nov 6, 2000	0.56	0.63	0.53	0.62
1120	NYSE	USNA	Fri, Nov 3, 2000	0.53	0.59	0.51	0.59
1119	NYSE	USNA	Thu, Nov 2, 2000	0.53	0.53	0.50	0.51
1118	NYSE	USNA	Wed, Nov 1, 2000	0.55	0.56	0.50	0.50
1117	NYSE	USNA	Tue, Oct 31, 2000	0.53	0.58	0.48	0.52
1116	NYSE	USNA	Mon, Oct 30, 2000	0.57	0.58	0.53	0.53
1115	NYSE	USNA	Fri, Oct 27, 2000	0.59	0.66	0.53	0.57
1114	NYSE	USNA	Thu, Oct 26, 2000	0.69	0.69	0.56	0.59
1113	NYSE	USNA	Wed, Oct 25, 2000	0.61	0.66	0.61	0.63
1112	NYSE	USNA	Tue, Oct 24, 2000	0.56	0.69	0.53	0.67
1111	NYSE	USNA	Mon, Oct 23, 2000	0.57	0.59	0.56	0.59
1110	NYSE	USNA	Fri, Oct 20, 2000	0.58	0.64	0.53	0.58
1109	NYSE	USNA	Thu, Oct 19, 2000	0.56	0.63	0.56	0.59
1108	NYSE	USNA	Wed, Oct 18, 2000	0.59	0.66	0.56	0.63
1107	NYSE	USNA	Tue, Oct 17, 2000	0.66	0.69	0.59	0.59
1106	NYSE	USNA	Mon, Oct 16, 2000	0.57	0.63	0.56	0.63
1105	NYSE	USNA	Fri, Oct 13, 2000	0.64	0.64	0.56	0.58
1104	NYSE	USNA	Thu, Oct 12, 2000	0.64	0.66	0.56	0.56
1103	NYSE	USNA	Wed, Oct 11, 2000	0.66	0.66	0.59	0.61
1102	NYSE	USNA	Tue, Oct 10, 2000	0.63	0.66	0.63	0.66
1101	NYSE	USNA	Mon, Oct 9, 2000	0.56	0.69	0.56	0.63
1100	NYSE	USNA	Fri, Oct 6, 2000	0.63	0.66	0.53	0.55
1099	NYSE	USNA	Thu, Oct 5, 2000	0.64	0.66	0.59	0.63
1098	NYSE	USNA	Wed, Oct 4, 2000	0.73	0.73	0.64	0.66
1097	NYSE	USNA	Tue, Oct 3, 2000	0.72	0.72	0.63	0.72
1096	NYSE	USNA	Mon, Oct 2, 2000	0.75	0.76	0.72	0.72
1095	NYSE	USNA	Fri, Sep 29, 2000	0.75	0.75	0.70	0.73
1094	NYSE	USNA	Thu, Sep 28, 2000	0.75	0.78	0.64	0.75
1093	NYSE	USNA	Wed, Sep 27, 2000	0.76	0.80	0.75	0.75
1092	NYSE	USNA	Tue, Sep 26, 2000	0.75	0.83	0.75	0.77
1091	NYSE	USNA	Mon, Sep 25, 2000	0.77	0.77	0.75	0.75
1090	NYSE	USNA	Fri, Sep 22, 2000	0.77	0.78	0.77	0.77
1089	NYSE	USNA	Thu, Sep 21, 2000	0.78	0.78	0.77	0.77
1088	NYSE	USNA	Wed, Sep 20, 2000	0.75	0.78	0.75	0.77
1087	NYSE	USNA	Tue, Sep 19, 2000	0.75	0.78	0.75	0.77
1086	NYSE	USNA	Mon, Sep 18, 2000	0.81	0.81	0.75	0.75
1085	NYSE	USNA	Fri, Sep 15, 2000	0.84	0.84	0.81	0.83
1084	NYSE	USNA	Thu, Sep 14, 2000	0.84	0.88	0.81	0.88
1083	NYSE	USNA	Wed, Sep 13, 2000	0.88	0.91	0.81	0.88
1082	NYSE	USNA	Tue, Sep 12, 2000	0.93	0.94	0.86	0.94
1081	NYSE	USNA	Mon, Sep 11, 2000	0.87	0.94	0.86	0.86
1080	NYSE	USNA	Fri, Sep 8, 2000	0.88	0.91	0.84	0.86
1079	NYSE	USNA	Thu, Sep 7, 2000	0.88	0.94	0.88	0.88
1078	NYSE	USNA	Wed, Sep 6, 2000	0.91	0.94	0.80	0.94
1077	NYSE	USNA	Tue, Sep 5, 2000	0.84	0.92	0.84	0.92
1076	NYSE	USNA	Fri, Sep 1, 2000	0.84	0.84	0.84	0.84
1075	NYSE	USNA	Thu, Aug 31, 2000	0.83	0.84	0.83	0.84
1074	NYSE	USNA	Wed, Aug 30, 2000	0.84	0.84	0.78	0.80
1073	NYSE	USNA	Tue, Aug 29, 2000	0.81	0.84	0.78	0.84
1072	NYSE	USNA	Mon, Aug 28, 2000	0.81	0.81	0.80	0.81
1071	NYSE	USNA	Fri, Aug 25, 2000	0.82	0.84	0.80	0.81
1070	NYSE	USNA	Thu, Aug 24, 2000	0.81	0.84	0.81	0.81
1069	NYSE	USNA	Wed, Aug 23, 2000	0.81	0.81	0.80	0.80
1068	NYSE	USNA	Tue, Aug 22, 2000	0.80	0.88	0.80	0.81
1067	NYSE	USNA	Mon, Aug 21, 2000	0.83	0.84	0.81	0.84
1066	NYSE	USNA	Fri, Aug 18, 2000	0.88	0.91	0.84	0.84
1065	NYSE	USNA	Thu, Aug 17, 2000	0.88	0.91	0.84	0.88
1064	NYSE	USNA	Wed, Aug 16, 2000	0.97	0.97	0.88	0.91
1063	NYSE	USNA	Tue, Aug 15, 2000	1.01	1.03	0.97	0.98
1062	NYSE	USNA	Mon, Aug 14, 2000	1.01	1.03	0.96	1.00
1061	NYSE	USNA	Fri, Aug 11, 2000	0.89	0.97	0.89	0.97
1060	NYSE	USNA	Thu, Aug 10, 2000	0.83	0.88	0.80	0.88
1059	NYSE	USNA	Wed, Aug 9, 2000	0.81	0.84	0.77	0.81
1058	NYSE	USNA	Tue, Aug 8, 2000	0.81	0.81	0.77	0.81
1057	NYSE	USNA	Mon, Aug 7, 2000	0.77	0.83	0.75	0.77
1056	NYSE	USNA	Fri, Aug 4, 2000	0.77	0.77	0.75	0.76
1055	NYSE	USNA	Thu, Aug 3, 2000	0.78	0.78	0.73	0.73
1054	NYSE	USNA	Wed, Aug 2, 2000	0.80	0.81	0.72	0.75
1053	NYSE	USNA	Tue, Aug 1, 2000	0.76	0.81	0.75	0.75
1052	NYSE	USNA	Mon, Jul 31, 2000	0.75	0.83	0.75	0.75
1051	NYSE	USNA	Fri, Jul 28, 2000	0.77	0.83	0.76	0.78
1050	NYSE	USNA	Thu, Jul 27, 2000	0.83	0.83	0.75	0.81
1049	NYSE	USNA	Wed, Jul 26, 2000	0.75	0.80	0.75	0.80
1048	NYSE	USNA	Tue, Jul 25, 2000	0.84	0.84	0.75	0.83
1047	NYSE	USNA	Mon, Jul 24, 2000	0.78	0.84	0.78	0.81
1046	NYSE	USNA	Fri, Jul 21, 2000	0.79	0.84	0.78	0.84
1045	NYSE	USNA	Thu, Jul 20, 2000	0.80	0.83	0.80	0.81
1044	NYSE	USNA	Wed, Jul 19, 2000	0.86	0.86	0.78	0.83
1043	NYSE	USNA	Tue, Jul 18, 2000	0.86	0.86	0.83	0.84
1042	NYSE	USNA	Mon, Jul 17, 2000	0.84	0.88	0.80	0.83
1041	NYSE	USNA	Fri, Jul 14, 2000	0.88	0.89	0.81	0.81
1040	NYSE	USNA	Thu, Jul 13, 2000	0.85	0.86	0.80	0.84
1039	NYSE	USNA	Wed, Jul 12, 2000	0.80	0.86	0.80	0.86
1038	NYSE	USNA	Tue, Jul 11, 2000	0.78	0.84	0.77	0.80
1037	NYSE	USNA	Mon, Jul 10, 2000	0.82	0.88	0.81	0.81
1036	NYSE	USNA	Fri, Jul 7, 2000	0.81	0.92	0.78	0.84
1035	NYSE	USNA	Thu, Jul 6, 2000	1.04	1.08	0.89	0.92
1034	NYSE	USNA	Wed, Jul 5, 2000	0.98	1.06	0.95	1.03
1033	NYSE	USNA	Mon, Jul 3, 2000	0.78	0.88	0.75	0.88
1032	NYSE	USNA	Fri, Jun 30, 2000	0.73	0.81	0.73	0.77
1031	NYSE	USNA	Thu, Jun 29, 2000	0.70	0.78	0.69	0.77
1030	NYSE	USNA	Wed, Jun 28, 2000	0.70	0.72	0.67	0.70
1029	NYSE	USNA	Tue, Jun 27, 2000	0.73	0.75	0.70	0.70
1028	NYSE	USNA	Mon, Jun 26, 2000	0.75	0.78	0.73	0.73
1027	NYSE	USNA	Fri, Jun 23, 2000	0.75	0.78	0.73	0.75
1026	NYSE	USNA	Thu, Jun 22, 2000	0.70	0.78	0.63	0.74
1025	NYSE	USNA	Wed, Jun 21, 2000	0.75	0.94	0.59	0.64
1024	NYSE	USNA	Tue, Jun 20, 2000	1.00	1.05	0.98	1.03
1023	NYSE	USNA	Mon, Jun 19, 2000	1.04	1.08	1.00	1.00
1022	NYSE	USNA	Fri, Jun 16, 2000	0.98	1.03	0.98	1.00
1021	NYSE	USNA	Thu, Jun 15, 2000	1.03	1.03	1.00	1.03
1020	NYSE	USNA	Wed, Jun 14, 2000	1.02	1.08	1.02	1.03
1019	NYSE	USNA	Tue, Jun 13, 2000	1.04	1.08	1.00	1.01
1018	NYSE	USNA	Mon, Jun 12, 2000	1.02	1.06	1.00	1.06
1017	NYSE	USNA	Fri, Jun 9, 2000	1.05	1.08	1.00	1.03
1016	NYSE	USNA	Thu, Jun 8, 2000	1.10	1.11	1.02	1.02
1015	NYSE	USNA	Wed, Jun 7, 2000	1.09	1.13	1.09	1.09
1014	NYSE	USNA	Tue, Jun 6, 2000	1.09	1.11	1.09	1.09
1013	NYSE	USNA	Mon, Jun 5, 2000	1.09	1.19	1.09	1.19
1012	NYSE	USNA	Fri, Jun 2, 2000	1.13	1.14	1.13	1.14
1011	NYSE	USNA	Thu, Jun 1, 2000	1.09	1.16	1.09	1.14
1010	NYSE	USNA	Wed, May 31, 2000	1.10	1.11	1.09	1.11
1009	NYSE	USNA	Tue, May 30, 2000	1.11	1.13	1.11	1.13
1008	NYSE	USNA	Fri, May 26, 2000	1.11	1.13	1.09	1.13
1007	NYSE	USNA	Thu, May 25, 2000	1.11	1.13	1.11	1.13
1006	NYSE	USNA	Wed, May 24, 2000	1.20	1.22	1.17	1.17
1005	NYSE	USNA	Tue, May 23, 2000	1.19	1.19	1.09	1.16
1004	NYSE	USNA	Mon, May 22, 2000	1.10	1.22	1.09	1.14
1003	NYSE	USNA	Fri, May 19, 2000	1.25	1.25	1.14	1.19
1002	NYSE	USNA	Thu, May 18, 2000	1.17	1.25	1.17	1.24
1001	NYSE	USNA	Wed, May 17, 2000	1.14	1.22	1.14	1.17
1000	NYSE	USNA	Tue, May 16, 2000	1.13	1.16	1.13	1.16
999	NYSE	USNA	Mon, May 15, 2000	1.14	1.15	1.13	1.14
998	NYSE	USNA	Fri, May 12, 2000	1.19	1.19	1.09	1.13
997	NYSE	USNA	Thu, May 11, 2000	1.16	1.25	1.06	1.06
996	NYSE	USNA	Wed, May 10, 2000	1.20	1.23	1.08	1.13
995	NYSE	USNA	Tue, May 9, 2000	1.19	1.25	1.16	1.20
994	NYSE	USNA	Mon, May 8, 2000	1.23	1.25	1.20	1.20
993	NYSE	USNA	Fri, May 5, 2000	1.23	1.25	1.20	1.25
992	NYSE	USNA	Thu, May 4, 2000	1.20	1.21	1.20	1.20
991	NYSE	USNA	Wed, May 3, 2000	1.17	1.22	1.17	1.20
990	NYSE	USNA	Tue, May 2, 2000	1.13	1.20	1.13	1.20
989	NYSE	USNA	Mon, May 1, 2000	1.20	1.22	1.14	1.14
988	NYSE	USNA	Fri, Apr 28, 2000	1.19	1.22	1.19	1.20
987	NYSE	USNA	Thu, Apr 27, 2000	1.13	1.20	1.13	1.19
986	NYSE	USNA	Wed, Apr 26, 2000	1.17	1.17	1.13	1.14
985	NYSE	USNA	Tue, Apr 25, 2000	1.13	1.17	1.13	1.17
984	NYSE	USNA	Mon, Apr 24, 2000	1.25	1.25	1.13	1.17
983	NYSE	USNA	Thu, Apr 20, 2000	1.19	1.25	1.16	1.19
982	NYSE	USNA	Wed, Apr 19, 2000	1.22	1.30	1.19	1.25
981	NYSE	USNA	Tue, Apr 18, 2000	1.25	1.30	1.19	1.27
980	NYSE	USNA	Mon, Apr 17, 2000	1.25	1.31	1.25	1.28
979	NYSE	USNA	Fri, Apr 14, 2000	1.36	1.38	1.22	1.25
978	NYSE	USNA	Thu, Apr 13, 2000	1.32	1.38	1.32	1.34
977	NYSE	USNA	Wed, Apr 12, 2000	1.34	1.38	1.32	1.32
976	NYSE	USNA	Tue, Apr 11, 2000	1.34	1.36	1.31	1.31
975	NYSE	USNA	Mon, Apr 10, 2000	1.34	1.38	1.33	1.38
974	NYSE	USNA	Fri, Apr 7, 2000	1.22	1.36	1.22	1.33
973	NYSE	USNA	Thu, Apr 6, 2000	1.22	1.25	1.22	1.22
972	NYSE	USNA	Wed, Apr 5, 2000	1.22	1.28	1.21	1.22
971	NYSE	USNA	Tue, Apr 4, 2000	1.34	1.34	1.16	1.16
970	NYSE	USNA	Mon, Apr 3, 2000	1.11	1.36	1.11	1.34
969	NYSE	USNA	Fri, Mar 31, 2000	1.34	1.38	1.09	1.12
968	NYSE	USNA	Thu, Mar 30, 2000	1.41	1.44	1.34	1.38
967	NYSE	USNA	Wed, Mar 29, 2000	1.38	1.47	1.38	1.38
966	NYSE	USNA	Tue, Mar 28, 2000	1.41	1.47	1.38	1.38
965	NYSE	USNA	Mon, Mar 27, 2000	1.45	1.47	1.38	1.44
964	NYSE	USNA	Fri, Mar 24, 2000	1.44	1.47	1.44	1.47
963	NYSE	USNA	Thu, Mar 23, 2000	1.41	1.44	1.38	1.38
962	NYSE	USNA	Wed, Mar 22, 2000	1.41	1.44	1.41	1.41
961	NYSE	USNA	Tue, Mar 21, 2000	1.50	1.50	1.44	1.45
960	NYSE	USNA	Mon, Mar 20, 2000	1.38	1.46	1.38	1.44
959	NYSE	USNA	Fri, Mar 17, 2000	1.32	1.44	1.32	1.44
958	NYSE	USNA	Thu, Mar 16, 2000	1.38	1.48	1.26	1.26
957	NYSE	USNA	Wed, Mar 15, 2000	1.48	1.48	1.25	1.25
956	NYSE	USNA	Tue, Mar 14, 2000	1.45	1.52	1.38	1.48
955	NYSE	USNA	Mon, Mar 13, 2000	1.48	1.50	1.45	1.45
954	NYSE	USNA	Fri, Mar 10, 2000	1.45	1.51	1.45	1.50
953	NYSE	USNA	Thu, Mar 9, 2000	1.46	1.48	1.44	1.48
952	NYSE	USNA	Wed, Mar 8, 2000	1.38	1.50	1.38	1.44
951	NYSE	USNA	Tue, Mar 7, 2000	1.40	1.50	1.38	1.47
950	NYSE	USNA	Mon, Mar 6, 2000	1.41	1.48	1.38	1.38
949	NYSE	USNA	Fri, Mar 3, 2000	1.43	1.49	1.36	1.47
948	NYSE	USNA	Thu, Mar 2, 2000	1.37	1.47	1.31	1.38
947	NYSE	USNA	Wed, Mar 1, 2000	1.31	1.44	1.25	1.44
946	NYSE	USNA	Tue, Feb 29, 2000	1.30	1.34	1.28	1.34
945	NYSE	USNA	Mon, Feb 28, 2000	1.35	1.35	1.27	1.28
944	NYSE	USNA	Fri, Feb 25, 2000	1.33	1.44	1.31	1.38
943	NYSE	USNA	Thu, Feb 24, 2000	1.41	1.45	1.31	1.31
942	NYSE	USNA	Wed, Feb 23, 2000	1.44	1.45	1.38	1.44
941	NYSE	USNA	Tue, Feb 22, 2000	1.44	1.50	1.44	1.48
940	NYSE	USNA	Fri, Feb 18, 2000	1.46	1.56	1.30	1.56
939	NYSE	USNA	Thu, Feb 17, 2000	1.44	1.47	1.31	1.46
938	NYSE	USNA	Wed, Feb 16, 2000	1.50	1.53	1.44	1.47
937	NYSE	USNA	Tue, Feb 15, 2000	1.59	1.63	1.50	1.50
936	NYSE	USNA	Mon, Feb 14, 2000	1.63	1.69	1.56	1.63
935	NYSE	USNA	Fri, Feb 11, 2000	1.61	1.69	1.52	1.56
934	NYSE	USNA	Thu, Feb 10, 2000	1.74	1.74	1.47	1.50
933	NYSE	USNA	Wed, Feb 9, 2000	1.90	1.94	1.63	1.75
932	NYSE	USNA	Tue, Feb 8, 2000	2.00	2.00	1.78	1.88
931	NYSE	USNA	Mon, Feb 7, 2000	1.74	1.88	1.69	1.77
930	NYSE	USNA	Fri, Feb 4, 2000	1.44	1.69	1.34	1.66
929	NYSE	USNA	Thu, Feb 3, 2000	1.30	1.33	1.28	1.33
928	NYSE	USNA	Wed, Feb 2, 2000	1.29	1.34	1.28	1.28
927	NYSE	USNA	Tue, Feb 1, 2000	1.31	1.31	1.27	1.28
926	NYSE	USNA	Mon, Jan 31, 2000	1.31	1.31	1.28	1.30
925	NYSE	USNA	Fri, Jan 28, 2000	1.26	1.31	1.23	1.30
924	NYSE	USNA	Thu, Jan 27, 2000	1.28	1.31	1.23	1.23
923	NYSE	USNA	Wed, Jan 26, 2000	1.22	1.30	1.19	1.25
922	NYSE	USNA	Tue, Jan 25, 2000	1.26	1.31	1.22	1.22
921	NYSE	USNA	Mon, Jan 24, 2000	1.21	1.30	1.17	1.25
920	NYSE	USNA	Fri, Jan 21, 2000	1.20	1.25	1.17	1.25
919	NYSE	USNA	Thu, Jan 20, 2000	1.22	1.23	1.17	1.17
918	NYSE	USNA	Wed, Jan 19, 2000	1.23	1.25	1.16	1.23
917	NYSE	USNA	Tue, Jan 18, 2000	1.25	1.25	1.19	1.25
916	NYSE	USNA	Fri, Jan 14, 2000	1.27	1.28	1.16	1.28
915	NYSE	USNA	Thu, Jan 13, 2000	1.33	1.34	1.25	1.25
914	NYSE	USNA	Wed, Jan 12, 2000	1.28	1.33	1.25	1.31
913	NYSE	USNA	Tue, Jan 11, 2000	1.19	1.33	1.19	1.25
912	NYSE	USNA	Mon, Jan 10, 2000	1.23	1.25	1.19	1.22
911	NYSE	USNA	Fri, Jan 7, 2000	1.14	1.22	1.14	1.22
910	NYSE	USNA	Thu, Jan 6, 2000	1.19	1.25	1.13	1.14
909	NYSE	USNA	Wed, Jan 5, 2000	1.19	1.25	1.13	1.23
908	NYSE	USNA	Tue, Jan 4, 2000	1.17	1.25	1.13	1.25
907	NYSE	USNA	Mon, Jan 3, 2000	1.21	1.25	1.19	1.19
906	NYSE	USNA	Fri, Dec 31, 1999	1.20	1.25	1.13	1.25
905	NYSE	USNA	Thu, Dec 30, 1999	1.19	1.23	1.06	1.16
904	NYSE	USNA	Wed, Dec 29, 1999	1.38	1.38	1.28	1.28
903	NYSE	USNA	Tue, Dec 28, 1999	1.14	1.41	1.13	1.38
902	NYSE	USNA	Mon, Dec 27, 1999	1.04	1.13	1.04	1.13
901	NYSE	USNA	Thu, Dec 23, 1999	0.97	1.08	0.95	1.03
900	NYSE	USNA	Wed, Dec 22, 1999	1.20	1.22	1.05	1.13
899	NYSE	USNA	Tue, Dec 21, 1999	1.24	1.25	1.19	1.23
898	NYSE	USNA	Mon, Dec 20, 1999	1.31	1.41	1.19	1.25
897	NYSE	USNA	Fri, Dec 17, 1999	1.41	1.41	1.31	1.41
896	NYSE	USNA	Thu, Dec 16, 1999	1.41	1.45	1.32	1.33
895	NYSE	USNA	Wed, Dec 15, 1999	1.31	1.41	1.31	1.41
894	NYSE	USNA	Tue, Dec 14, 1999	1.34	1.41	1.28	1.28
893	NYSE	USNA	Mon, Dec 13, 1999	1.44	1.47	1.31	1.39
892	NYSE	USNA	Fri, Dec 10, 1999	1.44	1.50	1.38	1.44
891	NYSE	USNA	Thu, Dec 9, 1999	1.47	1.50	1.41	1.48
890	NYSE	USNA	Wed, Dec 8, 1999	1.44	1.44	1.31	1.38
889	NYSE	USNA	Tue, Dec 7, 1999	1.46	1.48	1.38	1.44
888	NYSE	USNA	Mon, Dec 6, 1999	1.47	1.53	1.38	1.50
887	NYSE	USNA	Fri, Dec 3, 1999	1.53	1.56	1.38	1.47
886	NYSE	USNA	Thu, Dec 2, 1999	1.56	1.56	1.47	1.50
885	NYSE	USNA	Wed, Dec 1, 1999	1.53	1.53	1.47	1.47
884	NYSE	USNA	Tue, Nov 30, 1999	1.54	1.55	1.53	1.53
883	NYSE	USNA	Mon, Nov 29, 1999	1.60	1.63	1.50	1.55
882	NYSE	USNA	Fri, Nov 26, 1999	1.52	1.63	1.52	1.63
881	NYSE	USNA	Wed, Nov 24, 1999	1.64	1.64	1.52	1.59
880	NYSE	USNA	Tue, Nov 23, 1999	1.64	1.66	1.63	1.63
879	NYSE	USNA	Mon, Nov 22, 1999	1.72	1.72	1.63	1.63
878	NYSE	USNA	Fri, Nov 19, 1999	1.67	1.70	1.63	1.70
877	NYSE	USNA	Thu, Nov 18, 1999	1.70	1.72	1.67	1.67
876	NYSE	USNA	Wed, Nov 17, 1999	1.67	1.75	1.63	1.72
875	NYSE	USNA	Tue, Nov 16, 1999	1.75	1.75	1.63	1.63
874	NYSE	USNA	Mon, Nov 15, 1999	1.75	1.81	1.69	1.69
873	NYSE	USNA	Fri, Nov 12, 1999	1.76	1.78	1.72	1.78
872	NYSE	USNA	Thu, Nov 11, 1999	1.84	1.84	1.73	1.73
871	NYSE	USNA	Wed, Nov 10, 1999	1.84	1.89	1.75	1.84
870	NYSE	USNA	Tue, Nov 9, 1999	1.95	1.95	1.84	1.88
869	NYSE	USNA	Mon, Nov 8, 1999	1.97	2.00	1.94	1.95
868	NYSE	USNA	Fri, Nov 5, 1999	2.06	2.06	1.88	1.88
867	NYSE	USNA	Thu, Nov 4, 1999	1.97	2.00	1.94	1.97
866	NYSE	USNA	Wed, Nov 3, 1999	2.06	2.06	1.92	1.92
865	NYSE	USNA	Tue, Nov 2, 1999	2.06	2.06	2.02	2.02
864	NYSE	USNA	Mon, Nov 1, 1999	2.11	2.13	2.02	2.06
863	NYSE	USNA	Fri, Oct 29, 1999	2.01	2.08	2.00	2.06
862	NYSE	USNA	Thu, Oct 28, 1999	2.03	2.06	2.03	2.05
861	NYSE	USNA	Wed, Oct 27, 1999	2.13	2.13	2.00	2.06
860	NYSE	USNA	Tue, Oct 26, 1999	2.06	2.19	2.00	2.13
859	NYSE	USNA	Mon, Oct 25, 1999	1.93	2.06	1.91	2.00
858	NYSE	USNA	Fri, Oct 22, 1999	1.89	1.94	1.89	1.94
857	NYSE	USNA	Thu, Oct 21, 1999	1.89	1.94	1.89	1.89
856	NYSE	USNA	Wed, Oct 20, 1999	1.89	1.97	1.89	1.89
855	NYSE	USNA	Tue, Oct 19, 1999	1.95	1.98	1.88	1.89
854	NYSE	USNA	Mon, Oct 18, 1999	1.94	2.00	1.94	1.94
853	NYSE	USNA	Fri, Oct 15, 1999	1.89	2.00	1.89	1.97
852	NYSE	USNA	Thu, Oct 14, 1999	1.89	1.94	1.89	1.89
851	NYSE	USNA	Wed, Oct 13, 1999	1.94	1.94	1.88	1.88
850	NYSE	USNA	Tue, Oct 12, 1999	1.89	1.92	1.89	1.92
849	NYSE	USNA	Mon, Oct 11, 1999	1.92	1.92	1.86	1.88
848	NYSE	USNA	Fri, Oct 8, 1999	1.84	1.94	1.83	1.92
847	NYSE	USNA	Thu, Oct 7, 1999	1.81	1.87	1.80	1.87
846	NYSE	USNA	Wed, Oct 6, 1999	1.81	1.86	1.81	1.81
845	NYSE	USNA	Tue, Oct 5, 1999	1.81	1.84	1.81	1.83
844	NYSE	USNA	Mon, Oct 4, 1999	1.88	1.88	1.75	1.77
843	NYSE	USNA	Fri, Oct 1, 1999	1.88	1.88	1.78	1.81
842	NYSE	USNA	Thu, Sep 30, 1999	1.81	1.88	1.78	1.84
841	NYSE	USNA	Wed, Sep 29, 1999	1.81	1.88	1.72	1.84
840	NYSE	USNA	Tue, Sep 28, 1999	1.80	1.83	1.73	1.75
839	NYSE	USNA	Mon, Sep 27, 1999	1.81	1.84	1.80	1.80
838	NYSE	USNA	Fri, Sep 24, 1999	1.88	1.88	1.78	1.80
837	NYSE	USNA	Thu, Sep 23, 1999	1.83	1.88	1.78	1.78
836	NYSE	USNA	Wed, Sep 22, 1999	1.63	1.84	1.59	1.84
835	NYSE	USNA	Tue, Sep 21, 1999	1.63	1.69	1.56	1.63
834	NYSE	USNA	Mon, Sep 20, 1999	1.72	1.72	1.56	1.63
833	NYSE	USNA	Fri, Sep 17, 1999	1.72	1.78	1.64	1.72
832	NYSE	USNA	Thu, Sep 16, 1999	1.75	1.78	1.64	1.72
831	NYSE	USNA	Wed, Sep 15, 1999	1.66	1.75	1.63	1.75
830	NYSE	USNA	Tue, Sep 14, 1999	1.61	1.72	1.61	1.72
829	NYSE	USNA	Mon, Sep 13, 1999	1.59	1.64	1.59	1.61
828	NYSE	USNA	Fri, Sep 10, 1999	1.63	1.66	1.58	1.59
827	NYSE	USNA	Thu, Sep 9, 1999	1.66	1.66	1.59	1.63
826	NYSE	USNA	Wed, Sep 8, 1999	1.67	1.67	1.63	1.66
825	NYSE	USNA	Tue, Sep 7, 1999	1.75	1.84	1.75	1.75
824	NYSE	USNA	Fri, Sep 3, 1999	1.70	1.75	1.64	1.69
823	NYSE	USNA	Thu, Sep 2, 1999	1.75	1.75	1.75	1.75
822	NYSE	USNA	Wed, Sep 1, 1999	1.63	1.70	1.59	1.66
821	NYSE	USNA	Tue, Aug 31, 1999	1.70	1.70	1.63	1.63
820	NYSE	USNA	Mon, Aug 30, 1999	1.70	1.75	1.66	1.70
819	NYSE	USNA	Fri, Aug 27, 1999	1.67	1.69	1.63	1.66
818	NYSE	USNA	Thu, Aug 26, 1999	1.66	1.69	1.63	1.64
817	NYSE	USNA	Wed, Aug 25, 1999	1.63	1.75	1.63	1.73
816	NYSE	USNA	Tue, Aug 24, 1999	1.72	1.75	1.64	1.64
815	NYSE	USNA	Mon, Aug 23, 1999	1.78	1.81	1.72	1.72
814	NYSE	USNA	Fri, Aug 20, 1999	1.81	1.81	1.75	1.78
813	NYSE	USNA	Thu, Aug 19, 1999	1.80	1.80	1.75	1.75
812	NYSE	USNA	Wed, Aug 18, 1999	1.80	1.81	1.73	1.78
811	NYSE	USNA	Tue, Aug 17, 1999	1.75	1.75	1.75	1.75
810	NYSE	USNA	Mon, Aug 16, 1999	1.75	1.78	1.72	1.75
809	NYSE	USNA	Fri, Aug 13, 1999	1.64	1.75	1.59	1.75
808	NYSE	USNA	Thu, Aug 12, 1999	1.70	1.75	1.66	1.66
807	NYSE	USNA	Wed, Aug 11, 1999	1.72	1.75	1.69	1.75
806	NYSE	USNA	Tue, Aug 10, 1999	1.70	1.72	1.66	1.70
805	NYSE	USNA	Mon, Aug 9, 1999	1.74	1.75	1.69	1.70
804	NYSE	USNA	Fri, Aug 6, 1999	1.82	1.84	1.69	1.72
803	NYSE	USNA	Thu, Aug 5, 1999	1.78	1.84	1.72	1.75
802	NYSE	USNA	Wed, Aug 4, 1999	1.84	1.84	1.75	1.75
801	NYSE	USNA	Tue, Aug 3, 1999	1.88	1.91	1.81	1.81
800	NYSE	USNA	Mon, Aug 2, 1999	1.92	1.94	1.88	1.88
799	NYSE	USNA	Fri, Jul 30, 1999	1.94	2.00	1.92	1.92
798	NYSE	USNA	Thu, Jul 29, 1999	2.00	2.00	1.94	1.94
797	NYSE	USNA	Wed, Jul 28, 1999	1.95	2.02	1.94	2.00
796	NYSE	USNA	Tue, Jul 27, 1999	2.00	2.02	1.97	2.02
795	NYSE	USNA	Mon, Jul 26, 1999	1.97	2.03	1.97	2.00
794	NYSE	USNA	Fri, Jul 23, 1999	2.06	2.06	1.88	1.97
793	NYSE	USNA	Thu, Jul 22, 1999	2.05	2.05	1.88	1.92
792	NYSE	USNA	Wed, Jul 21, 1999	2.05	2.09	2.03	2.06
791	NYSE	USNA	Tue, Jul 20, 1999	2.13	2.19	2.03	2.05
790	NYSE	USNA	Mon, Jul 19, 1999	2.22	2.22	2.13	2.13
789	NYSE	USNA	Fri, Jul 16, 1999	2.16	2.19	2.09	2.13
788	NYSE	USNA	Thu, Jul 15, 1999	2.13	2.17	2.13	2.13
787	NYSE	USNA	Wed, Jul 14, 1999	2.19	2.19	2.13	2.16
786	NYSE	USNA	Tue, Jul 13, 1999	2.25	2.25	2.14	2.17
785	NYSE	USNA	Mon, Jul 12, 1999	2.17	2.22	2.16	2.22
784	NYSE	USNA	Fri, Jul 9, 1999	2.24	2.24	2.13	2.17
783	NYSE	USNA	Thu, Jul 8, 1999	2.19	2.24	2.13	2.19
782	NYSE	USNA	Wed, Jul 7, 1999	2.13	2.25	2.13	2.23
781	NYSE	USNA	Tue, Jul 6, 1999	2.13	2.19	2.05	2.19
780	NYSE	USNA	Fri, Jul 2, 1999	2.08	2.13	2.05	2.06
779	NYSE	USNA	Thu, Jul 1, 1999	2.13	2.13	2.05	2.09
778	NYSE	USNA	Wed, Jun 30, 1999	2.03	2.11	2.03	2.06
777	NYSE	USNA	Tue, Jun 29, 1999	2.09	2.13	2.03	2.11
776	NYSE	USNA	Mon, Jun 28, 1999	2.11	2.11	2.03	2.06
775	NYSE	USNA	Fri, Jun 25, 1999	2.06	2.13	2.06	2.11
774	NYSE	USNA	Thu, Jun 24, 1999	2.08	2.14	2.02	2.13
773	NYSE	USNA	Wed, Jun 23, 1999	2.08	2.11	2.03	2.05
772	NYSE	USNA	Tue, Jun 22, 1999	2.02	2.11	2.00	2.11
771	NYSE	USNA	Mon, Jun 21, 1999	2.17	2.17	2.00	2.00
770	NYSE	USNA	Fri, Jun 18, 1999	2.16	2.20	2.11	2.14
769	NYSE	USNA	Thu, Jun 17, 1999	2.19	2.19	2.06	2.06
768	NYSE	USNA	Wed, Jun 16, 1999	2.06	2.16	2.03	2.16
767	NYSE	USNA	Tue, Jun 15, 1999	2.13	2.13	2.08	2.08
766	NYSE	USNA	Mon, Jun 14, 1999	2.13	2.13	2.09	2.13
765	NYSE	USNA	Fri, Jun 11, 1999	2.09	2.13	2.06	2.11
764	NYSE	USNA	Thu, Jun 10, 1999	2.13	2.16	2.06	2.09
763	NYSE	USNA	Wed, Jun 9, 1999	2.13	2.19	2.13	2.19
762	NYSE	USNA	Tue, Jun 8, 1999	2.18	2.22	2.13	2.22
761	NYSE	USNA	Mon, Jun 7, 1999	2.19	2.19	2.17	2.19
760	NYSE	USNA	Fri, Jun 4, 1999	2.13	2.19	2.06	2.11
759	NYSE	USNA	Thu, Jun 3, 1999	2.20	2.20	2.13	2.13
758	NYSE	USNA	Wed, Jun 2, 1999	2.27	2.27	2.13	2.13
757	NYSE	USNA	Tue, Jun 1, 1999	2.28	2.56	2.19	2.25
756	NYSE	USNA	Fri, May 28, 1999	2.19	2.28	2.19	2.19
755	NYSE	USNA	Thu, May 27, 1999	2.31	2.31	2.19	2.19
754	NYSE	USNA	Wed, May 26, 1999	2.31	2.36	2.22	2.25
753	NYSE	USNA	Tue, May 25, 1999	2.59	2.59	2.19	2.31
752	NYSE	USNA	Mon, May 24, 1999	2.53	2.56	2.50	2.50
751	NYSE	USNA	Fri, May 21, 1999	2.63	2.69	2.53	2.56
750	NYSE	USNA	Thu, May 20, 1999	2.59	2.69	2.56	2.63
749	NYSE	USNA	Wed, May 19, 1999	2.58	2.72	2.58	2.63
748	NYSE	USNA	Tue, May 18, 1999	2.52	2.70	2.50	2.59
747	NYSE	USNA	Mon, May 17, 1999	2.59	2.59	2.50	2.56
746	NYSE	USNA	Fri, May 14, 1999	2.63	2.81	2.50	2.58
745	NYSE	USNA	Thu, May 13, 1999	2.44	2.48	2.41	2.45
744	NYSE	USNA	Wed, May 12, 1999	2.41	2.44	2.38	2.42
743	NYSE	USNA	Tue, May 11, 1999	2.31	2.41	2.28	2.41
742	NYSE	USNA	Mon, May 10, 1999	2.23	2.31	2.23	2.28
741	NYSE	USNA	Fri, May 7, 1999	2.25	2.28	2.16	2.28
740	NYSE	USNA	Thu, May 6, 1999	2.03	2.19	2.03	2.19
739	NYSE	USNA	Wed, May 5, 1999	2.00	2.06	2.00	2.03
738	NYSE	USNA	Tue, May 4, 1999	2.00	2.09	1.98	2.02
737	NYSE	USNA	Mon, May 3, 1999	2.03	2.06	2.00	2.06
736	NYSE	USNA	Fri, Apr 30, 1999	2.06	2.06	1.97	2.06
735	NYSE	USNA	Thu, Apr 29, 1999	2.06	2.06	2.00	2.02
734	NYSE	USNA	Wed, Apr 28, 1999	2.13	2.13	2.02	2.06
733	NYSE	USNA	Tue, Apr 27, 1999	2.09	2.13	2.02	2.03
732	NYSE	USNA	Mon, Apr 26, 1999	2.03	2.13	1.98	2.00
731	NYSE	USNA	Fri, Apr 23, 1999	1.94	2.00	1.86	2.00
730	NYSE	USNA	Thu, Apr 22, 1999	1.94	1.94	1.83	1.94
729	NYSE	USNA	Wed, Apr 21, 1999	1.94	1.97	1.77	1.84
728	NYSE	USNA	Tue, Apr 20, 1999	2.00	2.00	1.88	1.94
727	NYSE	USNA	Mon, Apr 19, 1999	1.91	2.03	1.86	1.94
726	NYSE	USNA	Fri, Apr 16, 1999	1.91	1.94	1.81	1.84
725	NYSE	USNA	Thu, Apr 15, 1999	1.92	1.92	1.72	1.88
724	NYSE	USNA	Wed, Apr 14, 1999	1.94	2.00	1.75	1.92
723	NYSE	USNA	Tue, Apr 13, 1999	2.09	2.09	1.94	1.94
722	NYSE	USNA	Mon, Apr 12, 1999	2.06	2.19	2.00	2.00
721	NYSE	USNA	Fri, Apr 9, 1999	2.22	2.22	2.06	2.06
720	NYSE	USNA	Thu, Apr 8, 1999	2.13	2.22	2.09	2.16
719	NYSE	USNA	Wed, Apr 7, 1999	2.19	2.25	2.13	2.17
718	NYSE	USNA	Tue, Apr 6, 1999	2.22	2.25	2.13	2.25
717	NYSE	USNA	Mon, Apr 5, 1999	1.92	2.22	1.92	2.16
716	NYSE	USNA	Thu, Apr 1, 1999	1.75	1.97	1.69	1.88
715	NYSE	USNA	Wed, Mar 31, 1999	2.08	2.08	1.47	1.56
714	NYSE	USNA	Tue, Mar 30, 1999	2.11	2.22	2.05	2.05
713	NYSE	USNA	Mon, Mar 29, 1999	2.06	2.16	2.06	2.08
712	NYSE	USNA	Fri, Mar 26, 1999	2.23	2.23	2.06	2.09
711	NYSE	USNA	Thu, Mar 25, 1999	2.16	2.23	2.16	2.17
710	NYSE	USNA	Wed, Mar 24, 1999	2.17	2.22	2.13	2.16
709	NYSE	USNA	Tue, Mar 23, 1999	2.22	2.23	2.13	2.20
708	NYSE	USNA	Mon, Mar 22, 1999	2.22	2.28	2.19	2.22
707	NYSE	USNA	Fri, Mar 19, 1999	2.22	2.31	2.22	2.25
706	NYSE	USNA	Thu, Mar 18, 1999	2.41	2.41	2.25	2.27
705	NYSE	USNA	Wed, Mar 17, 1999	2.31	2.38	2.25	2.25
704	NYSE	USNA	Tue, Mar 16, 1999	2.28	2.44	2.19	2.25
703	NYSE	USNA	Mon, Mar 15, 1999	2.38	2.38	2.00	2.25
702	NYSE	USNA	Fri, Mar 12, 1999	2.47	2.47	2.41	2.44
701	NYSE	USNA	Thu, Mar 11, 1999	2.47	2.47	2.41	2.45
700	NYSE	USNA	Wed, Mar 10, 1999	2.53	2.53	2.44	2.47
699	NYSE	USNA	Tue, Mar 9, 1999	2.53	2.53	2.48	2.48
698	NYSE	USNA	Mon, Mar 8, 1999	2.44	2.53	2.44	2.50
697	NYSE	USNA	Fri, Mar 5, 1999	2.47	2.53	2.47	2.53
696	NYSE	USNA	Thu, Mar 4, 1999	2.56	2.56	2.44	2.44
695	NYSE	USNA	Wed, Mar 3, 1999	2.56	2.58	2.50	2.55
694	NYSE	USNA	Tue, Mar 2, 1999	2.52	2.58	2.50	2.50
693	NYSE	USNA	Mon, Mar 1, 1999	2.47	2.58	2.41	2.48
692	NYSE	USNA	Fri, Feb 26, 1999	2.63	2.63	2.41	2.45
691	NYSE	USNA	Thu, Feb 25, 1999	2.69	2.73	2.63	2.67
690	NYSE	USNA	Wed, Feb 24, 1999	2.69	2.81	2.69	2.69
689	NYSE	USNA	Tue, Feb 23, 1999	2.84	2.84	2.66	2.75
688	NYSE	USNA	Mon, Feb 22, 1999	2.75	2.81	2.75	2.75
687	NYSE	USNA	Fri, Feb 19, 1999	2.64	2.75	2.63	2.67
686	NYSE	USNA	Thu, Feb 18, 1999	2.63	2.69	2.53	2.64
685	NYSE	USNA	Wed, Feb 17, 1999	2.72	2.75	2.50	2.53
684	NYSE	USNA	Tue, Feb 16, 1999	3.06	3.19	2.77	2.88
683	NYSE	USNA	Fri, Feb 12, 1999	3.06	3.06	2.94	3.03
682	NYSE	USNA	Thu, Feb 11, 1999	3.06	3.13	3.03	3.06
681	NYSE	USNA	Wed, Feb 10, 1999	3.09	3.22	3.06	3.09
680	NYSE	USNA	Tue, Feb 9, 1999	3.13	3.19	3.09	3.11
679	NYSE	USNA	Mon, Feb 8, 1999	3.20	3.25	3.06	3.16
678	NYSE	USNA	Fri, Feb 5, 1999	3.47	3.47	3.19	3.25
677	NYSE	USNA	Thu, Feb 4, 1999	3.47	3.50	3.38	3.47
676	NYSE	USNA	Wed, Feb 3, 1999	3.50	3.56	3.19	3.38
675	NYSE	USNA	Tue, Feb 2, 1999	3.94	3.97	3.52	3.59
674	NYSE	USNA	Mon, Feb 1, 1999	3.78	3.95	3.75	3.83
673	NYSE	USNA	Fri, Jan 29, 1999	3.94	4.00	3.72	3.78
672	NYSE	USNA	Thu, Jan 28, 1999	3.63	3.97	3.56	3.88
671	NYSE	USNA	Wed, Jan 27, 1999	3.75	3.88	3.44	3.58
670	NYSE	USNA	Tue, Jan 26, 1999	4.38	4.38	3.77	3.88
669	NYSE	USNA	Mon, Jan 25, 1999	4.28	4.50	4.13	4.31
668	NYSE	USNA	Fri, Jan 22, 1999	3.75	4.38	3.75	4.06
667	NYSE	USNA	Thu, Jan 21, 1999	3.66	4.09	3.56	3.81
666	NYSE	USNA	Wed, Jan 20, 1999	3.72	3.75	3.63	3.63
665	NYSE	USNA	Tue, Jan 19, 1999	3.50	3.72	3.50	3.69
664	NYSE	USNA	Fri, Jan 15, 1999	3.59	3.66	3.47	3.59
663	NYSE	USNA	Thu, Jan 14, 1999	3.63	3.75	3.47	3.47
662	NYSE	USNA	Wed, Jan 13, 1999	3.50	3.50	3.06	3.44
661	NYSE	USNA	Tue, Jan 12, 1999	3.38	3.81	3.25	3.50
660	NYSE	USNA	Mon, Jan 11, 1999	2.94	3.00	2.88	2.98
659	NYSE	USNA	Fri, Jan 8, 1999	2.89	3.00	2.88	2.91
658	NYSE	USNA	Thu, Jan 7, 1999	2.89	2.94	2.88	2.88
657	NYSE	USNA	Wed, Jan 6, 1999	2.78	2.89	2.59	2.89
656	NYSE	USNA	Tue, Jan 5, 1999	2.53	2.70	2.45	2.70
655	NYSE	USNA	Mon, Jan 4, 1999	2.50	2.56	2.44	2.50
654	NYSE	USNA	Thu, Dec 31, 1998	2.47	2.56	2.44	2.53
653	NYSE	USNA	Wed, Dec 30, 1998	2.52	2.58	2.48	2.50
652	NYSE	USNA	Tue, Dec 29, 1998	2.50	2.56	2.44	2.52
651	NYSE	USNA	Mon, Dec 28, 1998	2.53	2.63	2.44	2.47
650	NYSE	USNA	Thu, Dec 24, 1998	2.64	2.66	2.50	2.59
649	NYSE	USNA	Wed, Dec 23, 1998	2.75	2.75	2.64	2.64
648	NYSE	USNA	Tue, Dec 22, 1998	2.64	2.84	2.64	2.75
647	NYSE	USNA	Mon, Dec 21, 1998	2.75	2.77	2.63	2.66
646	NYSE	USNA	Fri, Dec 18, 1998	2.75	2.88	2.63	2.84
645	NYSE	USNA	Thu, Dec 17, 1998	2.75	2.88	2.64	2.81
644	NYSE	USNA	Wed, Dec 16, 1998	2.69	2.80	2.53	2.75
643	NYSE	USNA	Tue, Dec 15, 1998	2.38	2.56	2.38	2.56
642	NYSE	USNA	Mon, Dec 14, 1998	2.47	2.47	2.33	2.44
641	NYSE	USNA	Fri, Dec 11, 1998	2.45	2.50	2.34	2.50
640	NYSE	USNA	Thu, Dec 10, 1998	2.63	2.63	2.38	2.44
639	NYSE	USNA	Wed, Dec 9, 1998	2.52	2.63	2.44	2.63
638	NYSE	USNA	Tue, Dec 8, 1998	2.56	2.59	2.50	2.52
637	NYSE	USNA	Mon, Dec 7, 1998	2.69	2.72	2.59	2.66
636	NYSE	USNA	Fri, Dec 4, 1998	2.75	2.75	2.59	2.63
635	NYSE	USNA	Thu, Dec 3, 1998	2.75	2.84	2.75	2.84
634	NYSE	USNA	Wed, Dec 2, 1998	2.66	2.81	2.66	2.75
633	NYSE	USNA	Tue, Dec 1, 1998	2.94	2.97	2.56	2.75
632	NYSE	USNA	Mon, Nov 30, 1998	2.95	3.05	2.95	2.95
631	NYSE	USNA	Fri, Nov 27, 1998	2.94	3.06	2.94	3.03
630	NYSE	USNA	Wed, Nov 25, 1998	2.95	3.06	2.95	2.97
629	NYSE	USNA	Tue, Nov 24, 1998	3.00	3.09	2.94	2.98
628	NYSE	USNA	Mon, Nov 23, 1998	3.03	3.06	2.97	3.02
627	NYSE	USNA	Fri, Nov 20, 1998	3.14	3.22	3.06	3.06
626	NYSE	USNA	Thu, Nov 19, 1998	3.03	3.13	3.00	3.13
625	NYSE	USNA	Wed, Nov 18, 1998	3.03	3.13	3.03	3.06
624	NYSE	USNA	Tue, Nov 17, 1998	3.06	3.11	2.95	3.00
623	NYSE	USNA	Mon, Nov 16, 1998	2.97	3.06	2.88	2.97
622	NYSE	USNA	Fri, Nov 13, 1998	3.16	3.19	2.97	3.06
621	NYSE	USNA	Thu, Nov 12, 1998	3.31	3.31	3.16	3.19
620	NYSE	USNA	Wed, Nov 11, 1998	3.34	3.38	3.25	3.30
619	NYSE	USNA	Tue, Nov 10, 1998	3.25	3.38	3.25	3.36
618	NYSE	USNA	Mon, Nov 9, 1998	3.25	3.28	3.16	3.28
617	NYSE	USNA	Fri, Nov 6, 1998	3.00	3.28	2.97	3.22
616	NYSE	USNA	Thu, Nov 5, 1998	3.09	3.13	3.03	3.03
615	NYSE	USNA	Wed, Nov 4, 1998	3.02	3.13	3.02	3.09
614	NYSE	USNA	Tue, Nov 3, 1998	3.14	3.19	2.97	3.00
613	NYSE	USNA	Mon, Nov 2, 1998	3.13	3.13	3.00	3.11
612	NYSE	USNA	Fri, Oct 30, 1998	3.09	3.16	2.97	3.03
611	NYSE	USNA	Thu, Oct 29, 1998	3.22	3.22	3.00	3.13
610	NYSE	USNA	Wed, Oct 28, 1998	3.25	3.25	3.09	3.09
609	NYSE	USNA	Tue, Oct 27, 1998	3.19	3.25	3.16	3.22
608	NYSE	USNA	Mon, Oct 26, 1998	3.06	3.16	3.00	3.13
607	NYSE	USNA	Fri, Oct 23, 1998	3.06	3.09	2.88	3.06
606	NYSE	USNA	Thu, Oct 22, 1998	3.16	3.23	3.09	3.13
605	NYSE	USNA	Wed, Oct 21, 1998	3.16	3.28	3.16	3.19
604	NYSE	USNA	Tue, Oct 20, 1998	3.33	3.33	3.22	3.25
603	NYSE	USNA	Mon, Oct 19, 1998	3.38	3.41	3.28	3.30
602	NYSE	USNA	Fri, Oct 16, 1998	3.44	3.56	3.38	3.41
601	NYSE	USNA	Thu, Oct 15, 1998	3.56	3.69	3.44	3.47
600	NYSE	USNA	Wed, Oct 14, 1998	3.38	3.53	3.34	3.47
599	NYSE	USNA	Tue, Oct 13, 1998	3.41	3.63	3.22	3.38
598	NYSE	USNA	Mon, Oct 12, 1998	3.31	3.50	3.20	3.50
597	NYSE	USNA	Fri, Oct 9, 1998	3.11	3.30	3.09	3.25
596	NYSE	USNA	Thu, Oct 8, 1998	3.14	3.19	3.06	3.08
595	NYSE	USNA	Wed, Oct 7, 1998	3.09	3.20	3.09	3.20
594	NYSE	USNA	Tue, Oct 6, 1998	3.08	3.19	3.06	3.17
593	NYSE	USNA	Mon, Oct 5, 1998	3.25	3.25	3.06	3.16
592	NYSE	USNA	Fri, Oct 2, 1998	3.28	3.28	3.19	3.20
591	NYSE	USNA	Thu, Oct 1, 1998	3.11	3.28	3.06	3.25
590	NYSE	USNA	Wed, Sep 30, 1998	3.13	3.19	3.13	3.19
589	NYSE	USNA	Tue, Sep 29, 1998	3.23	3.23	3.13	3.13
588	NYSE	USNA	Mon, Sep 28, 1998	3.00	3.28	3.00	3.23
587	NYSE	USNA	Fri, Sep 25, 1998	3.19	3.19	3.00	3.11
586	NYSE	USNA	Thu, Sep 24, 1998	3.22	3.28	3.16	3.27
585	NYSE	USNA	Wed, Sep 23, 1998	3.22	3.22	3.06	3.22
584	NYSE	USNA	Tue, Sep 22, 1998	3.09	3.22	3.09	3.22
583	NYSE	USNA	Mon, Sep 21, 1998	2.94	3.06	2.94	3.06
582	NYSE	USNA	Fri, Sep 18, 1998	2.84	3.03	2.84	3.00
581	NYSE	USNA	Thu, Sep 17, 1998	3.00	3.06	2.78	2.97
580	NYSE	USNA	Wed, Sep 16, 1998	3.00	3.06	2.94	3.06
579	NYSE	USNA	Tue, Sep 15, 1998	2.94	3.06	2.88	3.06
578	NYSE	USNA	Mon, Sep 14, 1998	3.13	3.23	2.91	3.00
577	NYSE	USNA	Fri, Sep 11, 1998	2.88	3.03	2.78	3.00
576	NYSE	USNA	Thu, Sep 10, 1998	3.13	3.16	2.88	3.00
575	NYSE	USNA	Wed, Sep 9, 1998	3.36	3.41	3.19	3.22
574	NYSE	USNA	Tue, Sep 8, 1998	3.38	3.41	3.19	3.38
573	NYSE	USNA	Fri, Sep 4, 1998	3.09	3.19	3.00	3.19
572	NYSE	USNA	Thu, Sep 3, 1998	3.16	3.27	2.97	3.13
571	NYSE	USNA	Wed, Sep 2, 1998	3.31	3.34	3.19	3.23
570	NYSE	USNA	Tue, Sep 1, 1998	2.66	3.19	2.20	3.17
569	NYSE	USNA	Mon, Aug 31, 1998	3.30	3.50	2.00	2.19
568	NYSE	USNA	Fri, Aug 28, 1998	3.53	3.53	3.19	3.22
567	NYSE	USNA	Thu, Aug 27, 1998	3.50	3.50	3.13	3.25
566	NYSE	USNA	Wed, Aug 26, 1998	3.78	3.88	3.53	3.56
565	NYSE	USNA	Tue, Aug 25, 1998	4.13	4.28	3.69	3.81
564	NYSE	USNA	Mon, Aug 24, 1998	3.66	4.25	3.56	4.06
563	NYSE	USNA	Fri, Aug 21, 1998	3.91	4.09	3.75	3.75
562	NYSE	USNA	Thu, Aug 20, 1998	3.97	4.19	3.81	4.11
561	NYSE	USNA	Wed, Aug 19, 1998	4.22	4.56	3.75	3.97
560	NYSE	USNA	Tue, Aug 18, 1998	4.66	4.66	4.25	4.33
559	NYSE	USNA	Mon, Aug 17, 1998	4.69	4.69	4.34	4.41
558	NYSE	USNA	Fri, Aug 14, 1998	4.56	4.72	4.47	4.59
557	NYSE	USNA	Thu, Aug 13, 1998	4.63	4.63	4.50	4.52
556	NYSE	USNA	Wed, Aug 12, 1998	4.69	4.88	4.59	4.73
555	NYSE	USNA	Tue, Aug 11, 1998	4.75	5.13	4.38	4.63
554	NYSE	USNA	Mon, Aug 10, 1998	4.69	4.88	4.44	4.72
553	NYSE	USNA	Fri, Aug 7, 1998	4.00	4.44	4.00	4.41
552	NYSE	USNA	Thu, Aug 6, 1998	3.94	4.38	3.81	4.00
551	NYSE	USNA	Wed, Aug 5, 1998	4.19	4.63	3.70	4.44
550	NYSE	USNA	Tue, Aug 4, 1998	5.56	5.59	4.53	4.53
549	NYSE	USNA	Mon, Aug 3, 1998	5.56	5.56	5.30	5.48
548	NYSE	USNA	Fri, Jul 31, 1998	5.45	5.61	5.38	5.41
547	NYSE	USNA	Thu, Jul 30, 1998	5.63	5.63	5.13	5.41
546	NYSE	USNA	Wed, Jul 29, 1998	5.63	5.73	5.25	5.35
545	NYSE	USNA	Tue, Jul 28, 1998	5.56	6.03	5.36	5.53
544	NYSE	USNA	Mon, Jul 27, 1998	5.19	5.78	5.13	5.69
543	NYSE	USNA	Fri, Jul 24, 1998	5.25	5.36	5.14	5.27
542	NYSE	USNA	Thu, Jul 23, 1998	5.09	5.36	5.00	5.23
541	NYSE	USNA	Wed, Jul 22, 1998	4.94	5.23	4.81	5.13
540	NYSE	USNA	Tue, Jul 21, 1998	4.84	4.84	4.69	4.78
539	NYSE	USNA	Mon, Jul 20, 1998	4.75	4.78	4.44	4.59
538	NYSE	USNA	Fri, Jul 17, 1998	4.94	4.97	4.53	4.58
537	NYSE	USNA	Thu, Jul 16, 1998	5.16	5.16	4.89	5.02
536	NYSE	USNA	Wed, Jul 15, 1998	5.13	5.25	5.03	5.13
535	NYSE	USNA	Tue, Jul 14, 1998	5.06	5.11	4.75	4.99
534	NYSE	USNA	Mon, Jul 13, 1998	4.94	4.94	4.81	4.91
533	NYSE	USNA	Fri, Jul 10, 1998	5.00	5.00	4.75	4.81
532	NYSE	USNA	Thu, Jul 9, 1998	5.28	5.28	4.66	4.81
531	NYSE	USNA	Wed, Jul 8, 1998	4.64	5.23	4.56	5.16
530	NYSE	USNA	Tue, Jul 7, 1998	4.66	4.94	4.50	4.61
529	NYSE	USNA	Mon, Jul 6, 1998	4.36	4.63	4.25	4.44
528	NYSE	USNA	Thu, Jul 2, 1998	3.97	4.33	3.86	4.00
527	NYSE	USNA	Wed, Jul 1, 1998	3.94	3.98	3.89	3.92
526	NYSE	USNA	Tue, Jun 30, 1998	3.98	4.00	3.89	3.89
525	NYSE	USNA	Mon, Jun 29, 1998	3.88	3.98	3.83	3.97
524	NYSE	USNA	Fri, Jun 26, 1998	3.98	3.98	3.86	3.97
523	NYSE	USNA	Thu, Jun 25, 1998	4.00	4.00	3.88	3.97
522	NYSE	USNA	Wed, Jun 24, 1998	3.95	4.00	3.91	3.98
521	NYSE	USNA	Tue, Jun 23, 1998	3.86	4.00	3.78	3.98
520	NYSE	USNA	Mon, Jun 22, 1998	3.94	3.98	3.88	3.91
519	NYSE	USNA	Fri, Jun 19, 1998	4.00	4.00	3.88	3.94
518	NYSE	USNA	Thu, Jun 18, 1998	4.00	4.00	3.88	3.98
517	NYSE	USNA	Wed, Jun 17, 1998	3.84	4.00	3.69	3.97
516	NYSE	USNA	Tue, Jun 16, 1998	3.91	4.00	3.75	3.88
515	NYSE	USNA	Mon, Jun 15, 1998	3.72	4.00	3.72	3.92
514	NYSE	USNA	Fri, Jun 12, 1998	4.05	4.05	3.77	3.80
513	NYSE	USNA	Thu, Jun 11, 1998	4.16	4.16	3.94	4.05
512	NYSE	USNA	Wed, Jun 10, 1998	4.14	4.16	4.08	4.13
511	NYSE	USNA	Tue, Jun 9, 1998	4.17	4.17	4.06	4.09
510	NYSE	USNA	Mon, Jun 8, 1998	4.08	4.16	4.06	4.13
509	NYSE	USNA	Fri, Jun 5, 1998	3.87	4.08	3.85	4.06
508	NYSE	USNA	Thu, Jun 4, 1998	3.86	3.88	3.75	3.84
507	NYSE	USNA	Wed, Jun 3, 1998	3.84	3.84	3.75	3.77
506	NYSE	USNA	Tue, Jun 2, 1998	3.69	3.80	3.63	3.80
505	NYSE	USNA	Mon, Jun 1, 1998	3.75	3.75	3.56	3.61
504	NYSE	USNA	Fri, May 29, 1998	3.63	3.64	3.52	3.53
503	NYSE	USNA	Thu, May 28, 1998	3.63	3.69	3.44	3.53
502	NYSE	USNA	Wed, May 27, 1998	3.88	3.91	3.50	3.61
501	NYSE	USNA	Tue, May 26, 1998	3.89	4.00	3.88	3.89
500	NYSE	USNA	Fri, May 22, 1998	3.89	4.00	3.89	4.00
499	NYSE	USNA	Thu, May 21, 1998	3.97	3.98	3.91	3.98
498	NYSE	USNA	Wed, May 20, 1998	3.91	3.97	3.88	3.95
497	NYSE	USNA	Tue, May 19, 1998	3.81	3.95	3.81	3.91
496	NYSE	USNA	Mon, May 18, 1998	3.81	3.93	3.81	3.83
495	NYSE	USNA	Fri, May 15, 1998	3.94	4.00	3.83	3.88
494	NYSE	USNA	Thu, May 14, 1998	4.00	4.00	3.88	3.91
493	NYSE	USNA	Wed, May 13, 1998	3.91	4.13	3.88	3.88
492	NYSE	USNA	Tue, May 12, 1998	4.13	4.13	3.90	4.00
491	NYSE	USNA	Mon, May 11, 1998	4.09	4.13	4.00	4.12
490	NYSE	USNA	Fri, May 8, 1998	3.91	4.31	3.91	4.03
489	NYSE	USNA	Thu, May 7, 1998	3.88	4.03	3.78	4.00
488	NYSE	USNA	Wed, May 6, 1998	3.75	3.91	3.75	3.88
487	NYSE	USNA	Tue, May 5, 1998	3.78	4.06	3.75	3.75
486	NYSE	USNA	Mon, May 4, 1998	3.63	3.83	3.48	3.81
485	NYSE	USNA	Fri, May 1, 1998	3.50	3.63	3.44	3.56
484	NYSE	USNA	Thu, Apr 30, 1998	3.50	3.50	3.41	3.41
483	NYSE	USNA	Wed, Apr 29, 1998	3.38	3.50	3.38	3.50
482	NYSE	USNA	Tue, Apr 28, 1998	3.50	3.50	3.44	3.44
481	NYSE	USNA	Mon, Apr 27, 1998	3.42	3.48	3.38	3.47
480	NYSE	USNA	Fri, Apr 24, 1998	3.50	3.53	3.41	3.42
479	NYSE	USNA	Thu, Apr 23, 1998	3.44	3.55	3.44	3.50
478	NYSE	USNA	Wed, Apr 22, 1998	3.50	3.55	3.41	3.55
477	NYSE	USNA	Tue, Apr 21, 1998	3.47	3.50	3.41	3.50
476	NYSE	USNA	Mon, Apr 20, 1998	3.41	3.58	3.41	3.41
475	NYSE	USNA	Fri, Apr 17, 1998	3.44	3.58	3.41	3.50
474	NYSE	USNA	Thu, Apr 16, 1998	3.25	3.55	3.25	3.44
473	NYSE	USNA	Wed, Apr 15, 1998	3.27	3.44	3.27	3.44
472	NYSE	USNA	Tue, Apr 14, 1998	3.19	3.35	3.19	3.27
471	NYSE	USNA	Mon, Apr 13, 1998	3.25	3.34	3.19	3.20
470	NYSE	USNA	Thu, Apr 9, 1998	3.38	3.38	3.25	3.28
469	NYSE	USNA	Wed, Apr 8, 1998	3.41	3.44	3.22	3.30
468	NYSE	USNA	Tue, Apr 7, 1998	3.55	3.55	3.41	3.44
467	NYSE	USNA	Mon, Apr 6, 1998	3.63	3.69	3.44	3.44
466	NYSE	USNA	Fri, Apr 3, 1998	3.50	3.63	3.48	3.63
465	NYSE	USNA	Thu, Apr 2, 1998	3.42	3.51	3.42	3.51
464	NYSE	USNA	Wed, Apr 1, 1998	3.44	3.50	3.39	3.42
463	NYSE	USNA	Tue, Mar 31, 1998	3.50	3.53	3.47	3.48
462	NYSE	USNA	Mon, Mar 30, 1998	3.47	3.59	3.47	3.50
461	NYSE	USNA	Fri, Mar 27, 1998	3.55	3.63	3.44	3.47
460	NYSE	USNA	Thu, Mar 26, 1998	3.47	3.59	3.34	3.55
459	NYSE	USNA	Wed, Mar 25, 1998	3.14	3.53	3.13	3.38
458	NYSE	USNA	Tue, Mar 24, 1998	3.05	3.14	3.05	3.12
457	NYSE	USNA	Mon, Mar 23, 1998	3.03	3.13	3.03	3.11
456	NYSE	USNA	Fri, Mar 20, 1998	3.09	3.11	3.02	3.06
455	NYSE	USNA	Thu, Mar 19, 1998	2.98	3.09	2.98	3.09
454	NYSE	USNA	Wed, Mar 18, 1998	2.98	3.03	2.92	2.96
453	NYSE	USNA	Tue, Mar 17, 1998	3.09	3.09	2.91	2.94
452	NYSE	USNA	Mon, Mar 16, 1998	3.00	3.06	2.88	3.05
451	NYSE	USNA	Fri, Mar 13, 1998	2.88	2.94	2.84	2.88
450	NYSE	USNA	Thu, Mar 12, 1998	2.88	2.88	2.86	2.88
449	NYSE	USNA	Wed, Mar 11, 1998	2.83	2.86	2.83	2.84
448	NYSE	USNA	Tue, Mar 10, 1998	2.78	2.88	2.78	2.84
447	NYSE	USNA	Mon, Mar 9, 1998	2.84	2.89	2.79	2.87
446	NYSE	USNA	Fri, Mar 6, 1998	2.84	2.88	2.78	2.84
445	NYSE	USNA	Thu, Mar 5, 1998	2.91	2.91	2.78	2.88
444	NYSE	USNA	Wed, Mar 4, 1998	2.80	2.88	2.75	2.88
443	NYSE	USNA	Tue, Mar 3, 1998	2.88	2.88	2.81	2.81
442	NYSE	USNA	Mon, Mar 2, 1998	2.88	2.98	2.81	2.88
441	NYSE	USNA	Fri, Feb 27, 1998	3.03	3.03	2.91	2.98
440	NYSE	USNA	Thu, Feb 26, 1998	3.00	3.03	2.88	3.00
439	NYSE	USNA	Wed, Feb 25, 1998	2.96	2.97	2.88	2.91
438	NYSE	USNA	Tue, Feb 24, 1998	3.03	3.03	2.97	3.00
437	NYSE	USNA	Mon, Feb 23, 1998	2.95	3.03	2.95	3.03
436	NYSE	USNA	Fri, Feb 20, 1998	3.09	3.16	2.94	2.97
435	NYSE	USNA	Thu, Feb 19, 1998	2.86	3.06	2.81	3.00
434	NYSE	USNA	Wed, Feb 18, 1998	2.84	2.86	2.81	2.81
433	NYSE	USNA	Tue, Feb 17, 1998	2.88	2.89	2.83	2.84
432	NYSE	USNA	Fri, Feb 13, 1998	2.81	2.88	2.80	2.88
431	NYSE	USNA	Thu, Feb 12, 1998	2.88	2.88	2.77	2.80
430	NYSE	USNA	Wed, Feb 11, 1998	2.88	2.88	2.81	2.83
429	NYSE	USNA	Tue, Feb 10, 1998	2.88	2.88	2.81	2.88
428	NYSE	USNA	Mon, Feb 9, 1998	2.78	2.88	2.78	2.86
427	NYSE	USNA	Fri, Feb 6, 1998	2.69	2.81	2.69	2.75
426	NYSE	USNA	Thu, Feb 5, 1998	2.66	2.75	2.66	2.75
425	NYSE	USNA	Wed, Feb 4, 1998	2.69	2.81	2.66	2.69
424	NYSE	USNA	Tue, Feb 3, 1998	2.81	2.88	2.69	2.81
423	NYSE	USNA	Mon, Feb 2, 1998	2.94	2.94	2.75	2.88
422	NYSE	USNA	Fri, Jan 30, 1998	3.03	3.03	2.72	2.81
421	NYSE	USNA	Thu, Jan 29, 1998	3.13	3.19	2.81	2.88
420	NYSE	USNA	Wed, Jan 28, 1998	2.91	3.11	2.88	3.09
419	NYSE	USNA	Tue, Jan 27, 1998	2.63	3.03	2.63	3.02
418	NYSE	USNA	Mon, Jan 26, 1998	2.63	2.81	2.63	2.75
417	NYSE	USNA	Fri, Jan 23, 1998	2.56	2.69	2.56	2.61
416	NYSE	USNA	Thu, Jan 22, 1998	2.39	2.67	2.39	2.67
415	NYSE	USNA	Wed, Jan 21, 1998	2.39	2.44	2.39	2.41
414	NYSE	USNA	Tue, Jan 20, 1998	2.44	2.44	2.41	2.41
413	NYSE	USNA	Fri, Jan 16, 1998	2.50	2.50	2.44	2.50
412	NYSE	USNA	Thu, Jan 15, 1998	2.42	2.48	2.42	2.48
411	NYSE	USNA	Wed, Jan 14, 1998	2.47	2.50	2.42	2.42
410	NYSE	USNA	Tue, Jan 13, 1998	2.38	2.50	2.38	2.50
409	NYSE	USNA	Mon, Jan 12, 1998	2.34	2.38	2.34	2.38
408	NYSE	USNA	Fri, Jan 9, 1998	2.41	2.42	2.38	2.38
407	NYSE	USNA	Thu, Jan 8, 1998	2.34	2.38	2.33	2.33
406	NYSE	USNA	Wed, Jan 7, 1998	2.38	2.38	2.31	2.34
405	NYSE	USNA	Tue, Jan 6, 1998	2.25	2.31	2.25	2.31
404	NYSE	USNA	Mon, Jan 5, 1998	2.22	2.28	2.22	2.25
403	NYSE	USNA	Fri, Jan 2, 1998	2.25	2.27	2.25	2.27
402	NYSE	USNA	Wed, Dec 31, 1997	2.27	2.27	2.27	2.27
401	NYSE	USNA	Tue, Dec 30, 1997	2.27	2.31	2.27	2.28
400	NYSE	USNA	Mon, Dec 29, 1997	2.20	2.31	2.20	2.31
399	NYSE	USNA	Fri, Dec 26, 1997	2.20	2.20	2.20	2.20
398	NYSE	USNA	Wed, Dec 24, 1997	2.20	2.31	2.20	2.20
397	NYSE	USNA	Tue, Dec 23, 1997	2.20	2.25	2.20	2.25
396	NYSE	USNA	Mon, Dec 22, 1997	2.25	2.31	2.23	2.25
395	NYSE	USNA	Fri, Dec 19, 1997	2.20	2.25	2.20	2.23
394	NYSE	USNA	Thu, Dec 18, 1997	2.22	2.25	2.22	2.25
393	NYSE	USNA	Wed, Dec 17, 1997	2.20	2.20	2.19	2.19
392	NYSE	USNA	Tue, Dec 16, 1997	2.22	2.25	2.20	2.22
391	NYSE	USNA	Mon, Dec 15, 1997	2.22	2.22	2.17	2.17
390	NYSE	USNA	Fri, Dec 12, 1997	2.20	2.25	2.20	2.20
389	NYSE	USNA	Thu, Dec 11, 1997	2.17	2.25	2.17	2.25
388	NYSE	USNA	Wed, Dec 10, 1997	2.17	2.25	2.17	2.25
387	NYSE	USNA	Tue, Dec 9, 1997	2.19	2.25	2.17	2.17
386	NYSE	USNA	Mon, Dec 8, 1997	2.22	2.22	2.17	2.19
385	NYSE	USNA	Fri, Dec 5, 1997	2.13	2.22	2.13	2.22
384	NYSE	USNA	Thu, Dec 4, 1997	2.19	2.19	2.16	2.16
383	NYSE	USNA	Wed, Dec 3, 1997	2.25	2.25	2.20	2.20
382	NYSE	USNA	Tue, Dec 2, 1997	2.28	2.28	2.17	2.25
381	NYSE	USNA	Mon, Dec 1, 1997	2.25	2.25	2.22	2.22
380	NYSE	USNA	Fri, Nov 28, 1997	2.25	2.28	2.25	2.25
379	NYSE	USNA	Wed, Nov 26, 1997	2.27	2.27	2.19	2.25
378	NYSE	USNA	Tue, Nov 25, 1997	2.25	2.25	2.19	2.19
377	NYSE	USNA	Mon, Nov 24, 1997	2.25	2.31	2.19	2.19
376	NYSE	USNA	Fri, Nov 21, 1997	2.31	2.31	2.19	2.19
375	NYSE	USNA	Thu, Nov 20, 1997	2.25	2.31	2.25	2.31
374	NYSE	USNA	Wed, Nov 19, 1997	2.28	2.30	2.22	2.30
373	NYSE	USNA	Tue, Nov 18, 1997	2.22	2.28	2.19	2.19
372	NYSE	USNA	Mon, Nov 17, 1997	2.19	2.25	2.19	2.22
371	NYSE	USNA	Fri, Nov 14, 1997	2.36	2.36	2.19	2.19
370	NYSE	USNA	Thu, Nov 13, 1997	2.38	2.41	2.25	2.30
369	NYSE	USNA	Wed, Nov 12, 1997	2.39	2.47	2.38	2.38
368	NYSE	USNA	Tue, Nov 11, 1997	2.44	2.47	2.38	2.39
367	NYSE	USNA	Mon, Nov 10, 1997	2.41	2.47	2.41	2.44
366	NYSE	USNA	Fri, Nov 7, 1997	2.44	2.47	2.41	2.41
365	NYSE	USNA	Thu, Nov 6, 1997	2.41	2.47	2.41	2.47
364	NYSE	USNA	Wed, Nov 5, 1997	2.50	2.50	2.44	2.50
363	NYSE	USNA	Tue, Nov 4, 1997	2.53	2.53	2.44	2.47
362	NYSE	USNA	Mon, Nov 3, 1997	2.42	2.55	2.42	2.50
361	NYSE	USNA	Fri, Oct 31, 1997	2.28	2.53	2.28	2.42
360	NYSE	USNA	Thu, Oct 30, 1997	2.13	2.22	2.13	2.20
359	NYSE	USNA	Wed, Oct 29, 1997	2.22	2.22	2.19	2.19
358	NYSE	USNA	Tue, Oct 28, 1997	2.16	2.22	2.16	2.22
357	NYSE	USNA	Mon, Oct 27, 1997	2.31	2.31	2.17	2.22
356	NYSE	USNA	Fri, Oct 24, 1997	2.34	2.44	2.22	2.31
355	NYSE	USNA	Thu, Oct 23, 1997	2.31	2.41	2.28	2.38
354	NYSE	USNA	Wed, Oct 22, 1997	2.38	2.48	2.38	2.38
353	NYSE	USNA	Tue, Oct 21, 1997	2.25	2.38	2.25	2.38
352	NYSE	USNA	Mon, Oct 20, 1997	2.25	2.25	2.19	2.20
351	NYSE	USNA	Fri, Oct 17, 1997	2.50	2.50	2.28	2.38
350	NYSE	USNA	Thu, Oct 16, 1997	2.36	2.50	2.36	2.42
349	NYSE	USNA	Wed, Oct 15, 1997	2.38	2.41	2.33	2.34
348	NYSE	USNA	Tue, Oct 14, 1997	2.56	2.61	2.38	2.39
347	NYSE	USNA	Mon, Oct 13, 1997	2.58	2.61	2.58	2.58
346	NYSE	USNA	Fri, Oct 10, 1997	2.59	2.61	2.58	2.58
345	NYSE	USNA	Thu, Oct 9, 1997	2.64	2.64	2.59	2.61
344	NYSE	USNA	Wed, Oct 8, 1997	2.63	2.66	2.61	2.63
343	NYSE	USNA	Tue, Oct 7, 1997	2.63	2.63	2.59	2.61
342	NYSE	USNA	Mon, Oct 6, 1997	2.66	2.66	2.61	2.66
341	NYSE	USNA	Fri, Oct 3, 1997	2.58	2.67	2.58	2.67
340	NYSE	USNA	Thu, Oct 2, 1997	2.58	2.66	2.58	2.58
339	NYSE	USNA	Wed, Oct 1, 1997	2.66	2.66	2.58	2.66
338	NYSE	USNA	Tue, Sep 30, 1997	2.45	2.69	2.45	2.66
337	NYSE	USNA	Mon, Sep 29, 1997	2.38	2.52	2.38	2.52
336	NYSE	USNA	Fri, Sep 26, 1997	2.41	2.45	2.36	2.41
335	NYSE	USNA	Thu, Sep 25, 1997	2.48	2.48	2.39	2.44
334	NYSE	USNA	Wed, Sep 24, 1997	2.34	2.50	2.34	2.45
333	NYSE	USNA	Tue, Sep 23, 1997	2.42	2.44	2.34	2.34
332	NYSE	USNA	Mon, Sep 22, 1997	2.25	2.38	2.16	2.38
331	NYSE	USNA	Fri, Sep 19, 1997	2.06	2.33	2.00	2.33
330	NYSE	USNA	Thu, Sep 18, 1997	2.03	2.11	1.98	1.98
329	NYSE	USNA	Wed, Sep 17, 1997	2.08	2.11	1.94	2.06
328	NYSE	USNA	Tue, Sep 16, 1997	1.88	1.98	1.86	1.94
327	NYSE	USNA	Mon, Sep 15, 1997	1.81	1.97	1.81	1.94
326	NYSE	USNA	Fri, Sep 12, 1997	1.78	1.89	1.78	1.88
325	NYSE	USNA	Thu, Sep 11, 1997	1.86	1.91	1.73	1.89
324	NYSE	USNA	Wed, Sep 10, 1997	1.66	1.83	1.64	1.83
323	NYSE	USNA	Tue, Sep 9, 1997	1.80	1.80	1.66	1.66
322	NYSE	USNA	Mon, Sep 8, 1997	1.66	1.80	1.66	1.69
321	NYSE	USNA	Fri, Sep 5, 1997	1.78	1.78	1.66	1.70
320	NYSE	USNA	Thu, Sep 4, 1997	1.63	1.75	1.61	1.66
319	NYSE	USNA	Wed, Sep 3, 1997	1.63	1.69	1.63	1.66
318	NYSE	USNA	Tue, Sep 2, 1997	1.72	1.72	1.63	1.72
317	NYSE	USNA	Fri, Aug 29, 1997	1.75	1.75	1.61	1.61
316	NYSE	USNA	Thu, Aug 28, 1997	1.66	1.69	1.63	1.66
315	NYSE	USNA	Wed, Aug 27, 1997	1.61	1.69	1.61	1.63
314	NYSE	USNA	Tue, Aug 26, 1997	1.63	1.72	1.61	1.69
313	NYSE	USNA	Mon, Aug 25, 1997	1.78	1.78	1.61	1.63
312	NYSE	USNA	Fri, Aug 22, 1997	1.72	1.77	1.58	1.72
311	NYSE	USNA	Thu, Aug 21, 1997	1.72	1.72	1.56	1.70
310	NYSE	USNA	Wed, Aug 20, 1997	1.66	1.72	1.55	1.59
309	NYSE	USNA	Tue, Aug 19, 1997	1.63	1.63	1.53	1.53
308	NYSE	USNA	Mon, Aug 18, 1997	1.63	1.63	1.52	1.63
307	NYSE	USNA	Fri, Aug 15, 1997	1.63	1.63	1.50	1.50
306	NYSE	USNA	Thu, Aug 14, 1997	1.63	1.63	1.50	1.52
305	NYSE	USNA	Wed, Aug 13, 1997	1.52	1.63	1.52	1.53
304	NYSE	USNA	Tue, Aug 12, 1997	1.50	1.63	1.50	1.53
303	NYSE	USNA	Mon, Aug 11, 1997	1.58	1.67	1.58	1.63
302	NYSE	USNA	Fri, Aug 8, 1997	1.58	1.67	1.58	1.67
301	NYSE	USNA	Thu, Aug 7, 1997	1.56	1.69	1.56	1.58
300	NYSE	USNA	Wed, Aug 6, 1997	1.64	1.73	1.64	1.70
299	NYSE	USNA	Tue, Aug 5, 1997	1.84	1.84	1.67	1.78
298	NYSE	USNA	Mon, Aug 4, 1997	1.86	1.86	1.69	1.86
297	NYSE	USNA	Fri, Aug 1, 1997	1.86	1.86	1.86	1.86
296	NYSE	USNA	Thu, Jul 31, 1997	1.69	1.86	1.69	1.86
295	NYSE	USNA	Wed, Jul 30, 1997	1.73	1.86	1.70	1.86
294	NYSE	USNA	Tue, Jul 29, 1997	1.70	1.86	1.70	1.86
293	NYSE	USNA	Mon, Jul 28, 1997	1.88	1.88	1.72	1.86
292	NYSE	USNA	Fri, Jul 25, 1997	1.84	1.97	1.77	1.88
291	NYSE	USNA	Thu, Jul 24, 1997	2.00	2.00	2.00	2.00
290	NYSE	USNA	Wed, Jul 23, 1997	1.97	2.03	1.86	1.88
289	NYSE	USNA	Tue, Jul 22, 1997	2.06	2.09	1.94	2.00
288	NYSE	USNA	Mon, Jul 21, 1997	2.03	2.09	1.92	2.09
287	NYSE	USNA	Fri, Jul 18, 1997	2.03	2.06	1.91	2.04
286	NYSE	USNA	Thu, Jul 17, 1997	1.97	2.09	1.94	2.00
285	NYSE	USNA	Wed, Jul 16, 1997	2.00	2.09	1.88	2.09
284	NYSE	USNA	Tue, Jul 15, 1997	1.91	1.97	1.81	1.97
283	NYSE	USNA	Mon, Jul 14, 1997	1.69	1.91	1.69	1.84
282	NYSE	USNA	Fri, Jul 11, 1997	1.80	1.80	1.69	1.80
281	NYSE	USNA	Thu, Jul 10, 1997	1.81	1.81	1.70	1.80
280	NYSE	USNA	Wed, Jul 9, 1997	1.81	1.81	1.70	1.81
279	NYSE	USNA	Tue, Jul 8, 1997	1.69	1.81	1.69	1.81
278	NYSE	USNA	Mon, Jul 7, 1997	1.66	1.80	1.66	1.72
277	NYSE	USNA	Thu, Jul 3, 1997	1.67	1.77	1.67	1.67
276	NYSE	USNA	Wed, Jul 2, 1997	1.67	1.78	1.67	1.77
275	NYSE	USNA	Tue, Jul 1, 1997	1.67	1.81	1.67	1.81
274	NYSE	USNA	Mon, Jun 30, 1997	1.75	1.80	1.72	1.75
273	NYSE	USNA	Fri, Jun 27, 1997	1.88	1.88	1.75	1.78
272	NYSE	USNA	Thu, Jun 26, 1997	1.75	1.88	1.75	1.80
271	NYSE	USNA	Wed, Jun 25, 1997	1.78	1.88	1.78	1.78
270	NYSE	USNA	Tue, Jun 24, 1997	1.81	1.88	1.78	1.81
269	NYSE	USNA	Mon, Jun 23, 1997	1.88	1.88	1.78	1.88
268	NYSE	USNA	Fri, Jun 20, 1997	1.81	1.88	1.81	1.88
267	NYSE	USNA	Thu, Jun 19, 1997	1.78	1.89	1.78	1.81
266	NYSE	USNA	Wed, Jun 18, 1997	1.88	1.88	1.78	1.81
265	NYSE	USNA	Tue, Jun 17, 1997	1.75	1.81	1.75	1.75
264	NYSE	USNA	Mon, Jun 16, 1997	1.91	1.91	1.73	1.86
263	NYSE	USNA	Fri, Jun 13, 1997	1.88	1.88	1.78	1.81
262	NYSE	USNA	Thu, Jun 12, 1997	1.89	1.92	1.78	1.84
261	NYSE	USNA	Wed, Jun 11, 1997	1.94	1.94	1.88	1.88
260	NYSE	USNA	Tue, Jun 10, 1997	1.81	1.91	1.81	1.88
259	NYSE	USNA	Mon, Jun 9, 1997	1.88	1.88	1.88	1.88
258	NYSE	USNA	Fri, Jun 6, 1997	1.88	1.97	1.83	1.88
257	NYSE	USNA	Thu, Jun 5, 1997	1.89	1.97	1.84	1.88
256	NYSE	USNA	Wed, Jun 4, 1997	2.03	2.03	1.89	1.97
255	NYSE	USNA	Tue, Jun 3, 1997	2.00	2.00	1.88	1.94
254	NYSE	USNA	Mon, Jun 2, 1997	2.05	2.05	1.86	2.00
253	NYSE	USNA	Fri, May 30, 1997	1.97	2.03	1.84	2.00
252	NYSE	USNA	Thu, May 29, 1997	1.98	1.98	1.84	1.94
251	NYSE	USNA	Wed, May 28, 1997	2.02	2.02	1.88	1.98
250	NYSE	USNA	Tue, May 27, 1997	1.84	2.00	1.84	1.97
249	NYSE	USNA	Fri, May 23, 1997	2.00	2.05	1.91	2.00
248	NYSE	USNA	Thu, May 22, 1997	1.91	2.00	1.91	2.00
247	NYSE	USNA	Wed, May 21, 1997	1.97	2.05	1.94	1.94
246	NYSE	USNA	Tue, May 20, 1997	1.94	1.95	1.94	1.95
245	NYSE	USNA	Mon, May 19, 1997	2.13	2.13	1.94	2.00
244	NYSE	USNA	Fri, May 16, 1997	1.97	2.09	1.94	2.03
243	NYSE	USNA	Thu, May 15, 1997	2.16	2.16	1.97	1.97
242	NYSE	USNA	Wed, May 14, 1997	2.14	2.14	2.03	2.09
241	NYSE	USNA	Tue, May 13, 1997	2.06	2.09	1.97	2.06
240	NYSE	USNA	Mon, May 12, 1997	2.02	2.06	1.89	1.97
239	NYSE	USNA	Fri, May 9, 1997	2.03	2.03	1.94	1.94
238	NYSE	USNA	Thu, May 8, 1997	2.00	2.09	1.91	1.91
237	NYSE	USNA	Wed, May 7, 1997	2.16	2.16	2.00	2.11
236	NYSE	USNA	Tue, May 6, 1997	2.05	2.22	1.91	2.06
235	NYSE	USNA	Mon, May 5, 1997	1.84	2.08	1.72	1.94
234	NYSE	USNA	Fri, May 2, 1997	1.89	1.89	1.75	1.84
233	NYSE	USNA	Thu, May 1, 1997	1.75	1.91	1.75	1.81
232	NYSE	USNA	Wed, Apr 30, 1997	1.53	1.75	1.50	1.70
231	NYSE	USNA	Tue, Apr 29, 1997	1.38	1.53	1.31	1.53
230	NYSE	USNA	Mon, Apr 28, 1997	1.39	1.44	1.30	1.44
229	NYSE	USNA	Fri, Apr 25, 1997	1.30	1.44	1.28	1.38
228	NYSE	USNA	Thu, Apr 24, 1997	1.34	1.47	1.20	1.38
227	NYSE	USNA	Wed, Apr 23, 1997	1.47	1.53	1.16	1.16
226	NYSE	USNA	Tue, Apr 22, 1997	1.59	1.72	1.47	1.53
225	NYSE	USNA	Mon, Apr 21, 1997	1.63	1.69	1.59	1.59
224	NYSE	USNA	Fri, Apr 18, 1997	1.75	1.81	1.56	1.72
223	NYSE	USNA	Thu, Apr 17, 1997	1.84	1.84	1.72	1.84
222	NYSE	USNA	Wed, Apr 16, 1997	1.94	1.94	1.75	1.84
221	NYSE	USNA	Tue, Apr 15, 1997	1.86	1.94	1.83	1.94
220	NYSE	USNA	Mon, Apr 14, 1997	1.97	1.97	1.86	1.97
219	NYSE	USNA	Fri, Apr 11, 1997	1.94	1.94	1.84	1.94
218	NYSE	USNA	Thu, Apr 10, 1997	1.86	1.94	1.86	1.92
217	NYSE	USNA	Wed, Apr 9, 1997	1.91	1.94	1.83	1.94
216	NYSE	USNA	Tue, Apr 8, 1997	1.94	1.94	1.81	1.91
215	NYSE	USNA	Mon, Apr 7, 1997	1.88	1.97	1.88	1.94
214	NYSE	USNA	Fri, Apr 4, 1997	1.97	1.97	1.84	1.97
213	NYSE	USNA	Thu, Apr 3, 1997	1.95	2.00	1.84	1.97
212	NYSE	USNA	Wed, Apr 2, 1997	2.05	2.05	2.01	2.05
211	NYSE	USNA	Tue, Apr 1, 1997	1.94	2.03	1.94	2.03
210	NYSE	USNA	Mon, Mar 31, 1997	1.98	2.06	1.97	2.02
209	NYSE	USNA	Thu, Mar 27, 1997	2.06	2.08	1.98	2.08
208	NYSE	USNA	Wed, Mar 26, 1997	2.08	2.09	2.00	2.00
207	NYSE	USNA	Tue, Mar 25, 1997	2.00	2.13	2.00	2.00
206	NYSE	USNA	Mon, Mar 24, 1997	2.16	2.16	2.00	2.13
205	NYSE	USNA	Fri, Mar 21, 1997	2.03	2.16	2.00	2.16
204	NYSE	USNA	Thu, Mar 20, 1997	2.08	2.08	2.00	2.00
203	NYSE	USNA	Wed, Mar 19, 1997	2.11	2.11	2.02	2.06
202	NYSE	USNA	Tue, Mar 18, 1997	2.13	2.13	2.03	2.08
201	NYSE	USNA	Mon, Mar 17, 1997	2.06	2.16	2.06	2.06
200	NYSE	USNA	Fri, Mar 14, 1997	2.02	2.14	2.02	2.09
199	NYSE	USNA	Thu, Mar 13, 1997	2.05	2.13	2.00	2.05
198	NYSE	USNA	Wed, Mar 12, 1997	2.11	2.11	2.00	2.06
197	NYSE	USNA	Tue, Mar 11, 1997	2.03	2.09	1.94	2.06
196	NYSE	USNA	Mon, Mar 10, 1997	2.03	2.03	1.91	2.02
195	NYSE	USNA	Fri, Mar 7, 1997	1.94	2.03	1.91	2.03
194	NYSE	USNA	Thu, Mar 6, 1997	1.94	2.06	1.94	2.00
193	NYSE	USNA	Wed, Mar 5, 1997	1.94	2.06	1.94	2.06
192	NYSE	USNA	Tue, Mar 4, 1997	1.98	2.00	1.88	1.91
191	NYSE	USNA	Mon, Mar 3, 1997	1.98	1.98	1.88	1.88
190	NYSE	USNA	Fri, Feb 28, 1997	1.88	2.00	1.88	1.98
189	NYSE	USNA	Thu, Feb 27, 1997	2.00	2.00	1.86	2.00
188	NYSE	USNA	Wed, Feb 26, 1997	2.03	2.03	1.91	1.92
187	NYSE	USNA	Tue, Feb 25, 1997	2.02	2.02	1.91	1.91
186	NYSE	USNA	Mon, Feb 24, 1997	1.88	2.02	1.88	1.98
185	NYSE	USNA	Fri, Feb 21, 1997	1.97	1.97	1.84	1.97
184	NYSE	USNA	Thu, Feb 20, 1997	1.88	1.91	1.77	1.88
183	NYSE	USNA	Wed, Feb 19, 1997	2.08	2.19	1.94	2.00
182	NYSE	USNA	Tue, Feb 18, 1997	2.13	2.19	2.08	2.19
181	NYSE	USNA	Fri, Feb 14, 1997	2.22	2.22	2.13	2.13
180	NYSE	USNA	Thu, Feb 13, 1997	2.19	2.25	2.13	2.13
179	NYSE	USNA	Wed, Feb 12, 1997	2.31	2.31	2.19	2.19
178	NYSE	USNA	Tue, Feb 11, 1997	2.17	2.28	2.17	2.22
177	NYSE	USNA	Mon, Feb 10, 1997	2.31	2.31	2.22	2.27
176	NYSE	USNA	Fri, Feb 7, 1997	2.34	2.41	2.30	2.36
175	NYSE	USNA	Thu, Feb 6, 1997	2.44	2.45	2.44	2.45
174	NYSE	USNA	Wed, Feb 5, 1997	2.44	2.44	2.33	2.44
173	NYSE	USNA	Tue, Feb 4, 1997	2.45	2.45	2.34	2.34
172	NYSE	USNA	Mon, Feb 3, 1997	2.34	2.34	2.34	2.34
171	NYSE	USNA	Fri, Jan 31, 1997	2.42	2.42	2.36	2.36
170	NYSE	USNA	Wed, Jan 29, 1997	2.34	2.34	2.34	2.34
169	NYSE	USNA	Tue, Jan 28, 1997	2.44	2.44	2.34	2.34
168	NYSE	USNA	Mon, Jan 27, 1997	2.38	2.42	2.34	2.38
167	NYSE	USNA	Fri, Jan 24, 1997	2.53	2.53	2.38	2.47
166	NYSE	USNA	Thu, Jan 23, 1997	2.50	2.56	2.47	2.52
165	NYSE	USNA	Wed, Jan 22, 1997	2.42	2.53	2.33	2.48
164	NYSE	USNA	Tue, Jan 21, 1997	2.34	2.44	2.27	2.38
163	NYSE	USNA	Mon, Jan 20, 1997	2.34	2.34	2.30	2.34
162	NYSE	USNA	Fri, Jan 17, 1997	2.31	2.31	2.25	2.25
161	NYSE	USNA	Thu, Jan 16, 1997	2.31	2.31	2.22	2.25
160	NYSE	USNA	Wed, Jan 15, 1997	2.31	2.31	2.23	2.31
159	NYSE	USNA	Tue, Jan 14, 1997	2.23	2.31	2.22	2.24
158	NYSE	USNA	Mon, Jan 13, 1997	2.28	2.31	2.22	2.25
157	NYSE	USNA	Fri, Jan 10, 1997	2.31	2.31	2.25	2.25
156	NYSE	USNA	Thu, Jan 9, 1997	2.30	2.30	2.25	2.25
155	NYSE	USNA	Wed, Jan 8, 1997	2.28	2.38	2.28	2.31
154	NYSE	USNA	Tue, Jan 7, 1997	2.27	2.38	2.27	2.27
153	NYSE	USNA	Mon, Jan 6, 1997	2.28	2.36	2.28	2.36
152	NYSE	USNA	Fri, Jan 3, 1997	2.30	2.41	2.30	2.33
151	NYSE	USNA	Thu, Jan 2, 1997	2.22	2.31	2.22	2.27
150	NYSE	USNA	Tue, Dec 31, 1996	2.31	2.33	2.22	2.25
149	NYSE	USNA	Mon, Dec 30, 1996	2.34	2.34	2.22	2.22
148	NYSE	USNA	Fri, Dec 27, 1996	2.19	2.34	2.19	2.23
147	NYSE	USNA	Thu, Dec 26, 1996	2.25	2.31	2.19	2.22
146	NYSE	USNA	Tue, Dec 24, 1996	2.28	2.28	2.25	2.25
145	NYSE	USNA	Mon, Dec 23, 1996	2.28	2.42	2.28	2.28
144	NYSE	USNA	Fri, Dec 20, 1996	2.44	2.44	2.25	2.28
143	NYSE	USNA	Thu, Dec 19, 1996	2.22	2.44	2.22	2.25
142	NYSE	USNA	Wed, Dec 18, 1996	2.19	2.34	2.19	2.22
141	NYSE	USNA	Tue, Dec 17, 1996	2.19	2.38	2.19	2.33
140	NYSE	USNA	Mon, Dec 16, 1996	2.25	2.41	2.22	2.38
139	NYSE	USNA	Fri, Dec 13, 1996	2.25	2.38	2.22	2.22
138	NYSE	USNA	Thu, Dec 12, 1996	2.22	2.38	2.22	2.25
137	NYSE	USNA	Wed, Dec 11, 1996	2.44	2.44	2.22	2.22
136	NYSE	USNA	Tue, Dec 10, 1996	2.38	2.38	2.19	2.22
135	NYSE	USNA	Mon, Dec 9, 1996	2.31	2.31	2.19	2.19
134	NYSE	USNA	Fri, Dec 6, 1996	2.09	2.31	2.03	2.31
133	NYSE	USNA	Thu, Dec 5, 1996	2.19	2.34	2.16	2.19
132	NYSE	USNA	Wed, Dec 4, 1996	2.19	2.38	2.19	2.19
131	NYSE	USNA	Tue, Dec 3, 1996	2.39	2.47	2.19	2.33
130	NYSE	USNA	Mon, Dec 2, 1996	2.50	2.50	2.38	2.50
129	NYSE	USNA	Fri, Nov 29, 1996	2.50	2.50	2.50	2.50
128	NYSE	USNA	Wed, Nov 27, 1996	2.50	2.63	2.34	2.38
127	NYSE	USNA	Tue, Nov 26, 1996	2.50	2.53	2.50	2.53
126	NYSE	USNA	Mon, Nov 25, 1996	2.69	2.72	2.56	2.69
125	NYSE	USNA	Fri, Nov 22, 1996	2.56	2.63	2.56	2.56
124	NYSE	USNA	Thu, Nov 21, 1996	2.56	2.75	2.56	2.75
123	NYSE	USNA	Wed, Nov 20, 1996	2.59	2.66	2.56	2.56
122	NYSE	USNA	Tue, Nov 19, 1996	2.50	2.75	2.50	2.75
121	NYSE	USNA	Mon, Nov 18, 1996	2.52	2.64	2.50	2.63
120	NYSE	USNA	Fri, Nov 15, 1996	2.59	2.63	2.44	2.63
119	NYSE	USNA	Thu, Nov 14, 1996	2.33	2.59	2.31	2.50
118	NYSE	USNA	Wed, Nov 13, 1996	2.34	2.53	2.31	2.38
117	NYSE	USNA	Tue, Nov 12, 1996	2.59	2.59	2.38	2.50
116	NYSE	USNA	Mon, Nov 11, 1996	2.53	2.72	2.47	2.59
115	NYSE	USNA	Fri, Nov 8, 1996	2.78	2.78	2.63	2.63
114	NYSE	USNA	Thu, Nov 7, 1996	2.75	2.84	2.69	2.78
113	NYSE	USNA	Wed, Nov 6, 1996	2.69	2.81	2.69	2.69
112	NYSE	USNA	Tue, Nov 5, 1996	2.66	2.84	2.66	2.84
111	NYSE	USNA	Mon, Nov 4, 1996	2.78	2.81	2.75	2.75
110	NYSE	USNA	Fri, Nov 1, 1996	2.91	2.92	2.75	2.88
109	NYSE	USNA	Thu, Oct 31, 1996	2.66	2.91	2.66	2.91
108	NYSE	USNA	Wed, Oct 30, 1996	2.94	2.94	2.69	2.69
107	NYSE	USNA	Tue, Oct 29, 1996	3.00	3.00	2.81	2.88
106	NYSE	USNA	Mon, Oct 28, 1996	3.03	3.03	2.84	2.85
105	NYSE	USNA	Fri, Oct 25, 1996	2.84	3.03	2.84	3.03
104	NYSE	USNA	Thu, Oct 24, 1996	2.94	3.03	2.84	2.91
103	NYSE	USNA	Wed, Oct 23, 1996	3.00	3.16	2.94	3.06
102	NYSE	USNA	Tue, Oct 22, 1996	3.09	3.13	2.94	3.13
101	NYSE	USNA	Mon, Oct 21, 1996	3.06	3.09	2.94	3.09
100	NYSE	USNA	Fri, Oct 18, 1996	2.94	3.06	2.91	3.03
99	NYSE	USNA	Thu, Oct 17, 1996	3.00	3.03	2.94	2.94
98	NYSE	USNA	Wed, Oct 16, 1996	2.97	2.97	2.81	2.97
97	NYSE	USNA	Tue, Oct 15, 1996	3.06	3.06	2.81	2.81
96	NYSE	USNA	Mon, Oct 14, 1996	3.05	3.05	2.86	2.88
95	NYSE	USNA	Fri, Oct 11, 1996	3.09	3.19	2.88	2.94
94	NYSE	USNA	Thu, Oct 10, 1996	3.06	3.19	3.06	3.13
93	NYSE	USNA	Wed, Oct 9, 1996	3.06	3.19	3.03	3.09
92	NYSE	USNA	Tue, Oct 8, 1996	3.09	3.17	3.02	3.06
91	NYSE	USNA	Mon, Oct 7, 1996	2.97	3.09	2.97	3.09
90	NYSE	USNA	Fri, Oct 4, 1996	2.94	3.09	2.94	3.00
89	NYSE	USNA	Thu, Oct 3, 1996	3.06	3.06	3.00	3.06
88	NYSE	USNA	Wed, Oct 2, 1996	2.94	3.06	2.94	3.00
87	NYSE	USNA	Tue, Oct 1, 1996	3.08	3.08	2.94	3.06
86	NYSE	USNA	Mon, Sep 30, 1996	3.09	3.09	3.03	3.08
85	NYSE	USNA	Fri, Sep 27, 1996	3.05	3.09	2.94	3.09
84	NYSE	USNA	Thu, Sep 26, 1996	3.03	3.05	2.94	2.94
83	NYSE	USNA	Wed, Sep 25, 1996	3.09	3.09	2.94	2.94
82	NYSE	USNA	Tue, Sep 24, 1996	3.13	3.13	2.97	3.09
81	NYSE	USNA	Mon, Sep 23, 1996	2.97	3.00	2.84	2.97
80	NYSE	USNA	Fri, Sep 20, 1996	2.97	2.97	2.91	2.91
79	NYSE	USNA	Thu, Sep 19, 1996	2.97	2.97	2.91	2.91
78	NYSE	USNA	Wed, Sep 18, 1996	2.97	2.97	2.94	2.97
77	NYSE	USNA	Tue, Sep 17, 1996	2.94	2.94	2.88	2.88
76	NYSE	USNA	Mon, Sep 16, 1996	2.75	2.94	2.75	2.84
75	NYSE	USNA	Fri, Sep 13, 1996	2.81	2.88	2.69	2.75
74	NYSE	USNA	Thu, Sep 12, 1996	2.69	2.81	2.69	2.81
73	NYSE	USNA	Wed, Sep 11, 1996	2.80	2.80	2.63	2.78
72	NYSE	USNA	Tue, Sep 10, 1996	2.75	2.80	2.75	2.80
71	NYSE	USNA	Mon, Sep 9, 1996	2.81	2.81	2.72	2.81
70	NYSE	USNA	Fri, Sep 6, 1996	2.72	2.81	2.56	2.81
69	NYSE	USNA	Thu, Sep 5, 1996	2.81	2.94	2.78	2.91
68	NYSE	USNA	Wed, Sep 4, 1996	2.91	2.94	2.91	2.94
67	NYSE	USNA	Tue, Sep 3, 1996	2.94	2.94	2.94	2.94
66	NYSE	USNA	Fri, Aug 30, 1996	3.03	3.16	3.00	3.16
65	NYSE	USNA	Thu, Aug 29, 1996	3.28	3.28	3.13	3.22
64	NYSE	USNA	Wed, Aug 28, 1996	3.16	3.28	3.16	3.28
63	NYSE	USNA	Tue, Aug 27, 1996	3.16	3.28	3.16	3.28
62	NYSE	USNA	Mon, Aug 26, 1996	3.38	3.38	3.16	3.16
61	NYSE	USNA	Fri, Aug 23, 1996	3.19	3.25	3.19	3.19
60	NYSE	USNA	Thu, Aug 22, 1996	3.19	3.47	3.19	3.39
59	NYSE	USNA	Wed, Aug 21, 1996	3.25	3.39	3.16	3.39
58	NYSE	USNA	Tue, Aug 20, 1996	2.88	3.16	2.88	3.16
57	NYSE	USNA	Mon, Aug 19, 1996	3.16	3.25	2.88	3.06
56	NYSE	USNA	Fri, Aug 16, 1996	3.36	3.36	3.22	3.28
55	NYSE	USNA	Thu, Aug 15, 1996	3.47	3.47	3.27	3.36
54	NYSE	USNA	Wed, Aug 14, 1996	3.56	3.56	3.34	3.47
53	NYSE	USNA	Tue, Aug 13, 1996	3.50	3.66	3.34	3.55
52	NYSE	USNA	Mon, Aug 12, 1996	3.47	3.56	3.34	3.47
51	NYSE	USNA	Fri, Aug 9, 1996	3.19	3.47	3.19	3.47
50	NYSE	USNA	Thu, Aug 8, 1996	3.41	3.53	3.25	3.44
49	NYSE	USNA	Wed, Aug 7, 1996	3.25	3.44	3.25	3.31
48	NYSE	USNA	Tue, Aug 6, 1996	3.25	3.25	3.13	3.25
47	NYSE	USNA	Mon, Aug 5, 1996	3.03	3.28	3.00	3.23
46	NYSE	USNA	Fri, Aug 2, 1996	3.00	3.00	2.78	2.97
45	NYSE	USNA	Thu, Aug 1, 1996	2.84	3.00	2.78	2.78
44	NYSE	USNA	Wed, Jul 31, 1996	2.69	2.72	2.63	2.69
43	NYSE	USNA	Tue, Jul 30, 1996	2.50	2.56	2.38	2.47
42	NYSE	USNA	Mon, Jul 29, 1996	2.47	2.63	2.34	2.50
41	NYSE	USNA	Fri, Jul 26, 1996	2.72	2.72	2.53	2.63
40	NYSE	USNA	Thu, Jul 25, 1996	2.72	2.72	2.72	2.72
39	NYSE	USNA	Wed, Jul 24, 1996	2.75	2.75	2.50	2.63
38	NYSE	USNA	Tue, Jul 23, 1996	2.63	3.03	2.56	2.63
37	NYSE	USNA	Mon, Jul 22, 1996	3.00	3.00	2.75	2.75
36	NYSE	USNA	Fri, Jul 19, 1996	3.00	3.22	2.78	3.00
35	NYSE	USNA	Thu, Jul 18, 1996	3.00	3.13	3.00	3.00
34	NYSE	USNA	Wed, Jul 17, 1996	3.00	3.13	2.97	3.00
33	NYSE	USNA	Tue, Jul 16, 1996	3.06	3.19	3.00	3.06
32	NYSE	USNA	Mon, Jul 15, 1996	3.19	3.22	3.03	3.19
31	NYSE	USNA	Fri, Jul 12, 1996	3.14	3.22	3.14	3.14
30	NYSE	USNA	Thu, Jul 11, 1996	3.06	3.28	3.06	3.06
29	NYSE	USNA	Wed, Jul 10, 1996	3.28	3.28	3.06	3.28
28	NYSE	USNA	Tue, Jul 9, 1996	3.13	3.25	3.03	3.13
27	NYSE	USNA	Mon, Jul 8, 1996	3.31	3.31	3.06	3.25
26	NYSE	USNA	Fri, Jul 5, 1996	3.28	3.28	3.06	3.25
25	NYSE	USNA	Wed, Jul 3, 1996	3.31	3.31	3.06	3.31
24	NYSE	USNA	Tue, Jul 2, 1996	3.31	3.31	3.06	3.06
23	NYSE	USNA	Mon, Jul 1, 1996	3.31	3.31	3.00	3.31
22	NYSE	USNA	Fri, Jun 28, 1996	3.28	3.28	3.00	3.28
21	NYSE	USNA	Thu, Jun 27, 1996	3.03	3.13	2.44	3.03
20	NYSE	USNA	Wed, Jun 26, 1996	2.44	3.25	2.44	2.44
19	NYSE	USNA	Tue, Jun 25, 1996	3.19	3.31	3.00	3.19
18	NYSE	USNA	Mon, Jun 24, 1996	3.34	3.38	3.13	3.34
17	NYSE	USNA	Fri, Jun 21, 1996	3.38	3.38	3.13	3.38
16	NYSE	USNA	Thu, Jun 20, 1996	3.38	3.75	3.25	3.38
15	NYSE	USNA	Wed, Jun 19, 1996	3.63	3.81	3.59	3.63
14	NYSE	USNA	Tue, Jun 18, 1996	3.75	3.84	3.59	3.75
13	NYSE	USNA	Mon, Jun 17, 1996	3.75	3.84	3.56	3.75
12	NYSE	USNA	Fri, Jun 14, 1996	3.75	3.88	3.66	3.75
11	NYSE	USNA	Thu, Jun 13, 1996	3.88	3.88	3.66	3.88
10	NYSE	USNA	Wed, Jun 12, 1996	3.75	3.88	3.56	3.75
9	NYSE	USNA	Tue, Jun 11, 1996	3.75	3.91	3.63	3.75
8	NYSE	USNA	Mon, Jun 10, 1996	3.75	3.84	3.56	3.75
7	NYSE	USNA	Fri, Jun 7, 1996	3.69	3.69	3.47	3.69
6	NYSE	USNA	Thu, Jun 6, 1996	3.69	3.69	3.47	3.69
5	NYSE	USNA	Wed, Jun 5, 1996	3.53	3.63	3.38	3.53
4	NYSE	USNA	Tue, Jun 4, 1996	3.50	3.50	3.38	3.50
3	NYSE	USNA	Mon, Jun 3, 1996	3.41	3.63	3.38	3.41
2	NYSE	USNA	Fri, May 31, 1996	3.50	3.56	3.31	3.50
1	NYSE	USNA	Thu, May 30, 1996	3.63	3.66	3.31	3.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Usana Health Sciences Inc NYSE:USNA 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