US Physical Therapy Inc NYSE:USPH Historical Prices

Below are the 6902 trading days of historical prices for USPH.

#	Exchange	Symbol	Date	Open	High	Low	Close
6902	NYSE	USPH	Tue, Mar 5, 2024	105.53	107.46	103.17	103.96
6901	NYSE	USPH	Mon, Mar 4, 2024	105.42	106.22	103.74	105.67
6900	NYSE	USPH	Fri, Mar 1, 2024	106.58	107.13	104.24	104.62
6899	NYSE	USPH	Thu, Feb 29, 2024	102.07	107.26	97.26	106.27
6898	NYSE	USPH	Wed, Feb 28, 2024	102.88	103.08	99.19	99.87
6897	NYSE	USPH	Tue, Feb 27, 2024	101.01	102.83	100.30	102.77
6896	NYSE	USPH	Mon, Feb 26, 2024	101.58	102.63	100.78	100.87
6895	NYSE	USPH	Fri, Feb 23, 2024	101.87	102.93	101.59	102.01
6894	NYSE	USPH	Thu, Feb 22, 2024	101.19	102.93	100.48	102.16
6893	NYSE	USPH	Wed, Feb 21, 2024	102.09	102.09	100.23	101.55
6892	NYSE	USPH	Tue, Feb 20, 2024	100.41	102.81	99.39	102.13
6891	NYSE	USPH	Fri, Feb 16, 2024	97.74	103.11	96.19	101.70
6890	NYSE	USPH	Thu, Feb 15, 2024	96.37	98.24	95.10	98.12
6889	NYSE	USPH	Wed, Feb 14, 2024	94.55	96.30	93.26	96.06
6888	NYSE	USPH	Tue, Feb 13, 2024	94.41	96.63	92.53	93.11
6887	NYSE	USPH	Mon, Feb 12, 2024	95.78	97.63	95.23	96.67
6886	NYSE	USPH	Fri, Feb 9, 2024	94.07	96.00	92.41	95.82
6885	NYSE	USPH	Thu, Feb 8, 2024	93.45	94.58	93.15	93.82
6884	NYSE	USPH	Wed, Feb 7, 2024	93.25	93.92	92.79	93.81
6883	NYSE	USPH	Tue, Feb 6, 2024	92.70	94.58	92.70	93.75
6882	NYSE	USPH	Mon, Feb 5, 2024	92.99	93.96	92.01	93.08
6881	NYSE	USPH	Fri, Feb 2, 2024	93.39	95.04	92.98	94.37
6880	NYSE	USPH	Thu, Feb 1, 2024	92.25	94.91	92.20	94.61
6879	NYSE	USPH	Wed, Jan 31, 2024	96.56	96.93	92.08	92.26
6878	NYSE	USPH	Tue, Jan 30, 2024	95.62	96.32	94.62	96.26
6877	NYSE	USPH	Mon, Jan 29, 2024	94.83	95.98	93.13	95.79
6876	NYSE	USPH	Fri, Jan 26, 2024	94.69	95.46	93.93	94.15
6875	NYSE	USPH	Thu, Jan 25, 2024	95.11	95.51	92.82	94.42
6874	NYSE	USPH	Wed, Jan 24, 2024	94.85	95.09	93.52	93.89
6873	NYSE	USPH	Tue, Jan 23, 2024	95.69	95.69	93.45	93.91
6872	NYSE	USPH	Mon, Jan 22, 2024	94.39	97.00	94.39	94.81
6871	NYSE	USPH	Fri, Jan 19, 2024	94.47	95.34	92.30	93.44
6870	NYSE	USPH	Thu, Jan 18, 2024	93.28	93.84	91.83	93.84
6869	NYSE	USPH	Wed, Jan 17, 2024	94.66	95.47	92.43	92.80
6868	NYSE	USPH	Tue, Jan 16, 2024	93.67	95.74	93.39	95.61
6867	NYSE	USPH	Fri, Jan 12, 2024	96.30	97.18	93.78	94.65
6866	NYSE	USPH	Thu, Jan 11, 2024	94.92	95.68	93.79	95.24
6865	NYSE	USPH	Wed, Jan 10, 2024	93.12	96.48	93.12	94.72
6864	NYSE	USPH	Tue, Jan 9, 2024	93.19	94.37	92.66	93.68
6863	NYSE	USPH	Mon, Jan 8, 2024	92.67	94.37	92.50	94.30
6862	NYSE	USPH	Fri, Jan 5, 2024	92.49	95.00	92.49	92.79
6861	NYSE	USPH	Thu, Jan 4, 2024	93.24	94.44	92.75	93.32
6860	NYSE	USPH	Wed, Jan 3, 2024	93.47	93.47	91.69	92.34
6859	NYSE	USPH	Tue, Jan 2, 2024	93.61	96.28	93.13	93.47
6858	NYSE	USPH	Fri, Dec 29, 2023	95.42	95.92	92.57	93.14
6857	NYSE	USPH	Thu, Dec 28, 2023	95.34	96.14	94.62	95.05
6856	NYSE	USPH	Wed, Dec 27, 2023	95.21	96.41	94.95	95.28
6855	NYSE	USPH	Tue, Dec 26, 2023	95.10	96.38	92.49	95.70
6854	NYSE	USPH	Fri, Dec 22, 2023	94.77	95.68	93.85	94.55
6853	NYSE	USPH	Thu, Dec 21, 2023	94.02	95.85	92.60	94.02
6852	NYSE	USPH	Wed, Dec 20, 2023	92.33	95.08	91.03	93.03
6851	NYSE	USPH	Tue, Dec 19, 2023	89.66	93.30	89.66	92.39
6850	NYSE	USPH	Mon, Dec 18, 2023	89.63	89.70	88.53	88.97
6849	NYSE	USPH	Fri, Dec 15, 2023	93.14	93.14	88.65	88.98
6848	NYSE	USPH	Thu, Dec 14, 2023	94.19	94.80	91.77	92.44
6847	NYSE	USPH	Wed, Dec 13, 2023	90.08	93.72	90.08	93.00
6846	NYSE	USPH	Tue, Dec 12, 2023	91.20	92.78	89.18	91.12
6845	NYSE	USPH	Mon, Dec 11, 2023	89.68	90.83	88.84	90.81
6844	NYSE	USPH	Fri, Dec 8, 2023	88.60	90.34	88.12	89.57
6843	NYSE	USPH	Thu, Dec 7, 2023	89.24	89.86	87.52	88.82
6842	NYSE	USPH	Wed, Dec 6, 2023	88.37	89.62	87.00	88.63
6841	NYSE	USPH	Tue, Dec 5, 2023	87.98	88.89	86.80	87.87
6840	NYSE	USPH	Mon, Dec 4, 2023	87.74	88.76	86.71	87.77
6839	NYSE	USPH	Fri, Dec 1, 2023	84.76	87.93	84.76	87.74
6838	NYSE	USPH	Thu, Nov 30, 2023	86.02	86.41	84.44	85.03
6837	NYSE	USPH	Wed, Nov 29, 2023	85.85	87.55	85.02	85.14
6836	NYSE	USPH	Tue, Nov 28, 2023	87.91	87.91	85.59	85.68
6835	NYSE	USPH	Mon, Nov 27, 2023	87.70	88.44	86.88	87.50
6834	NYSE	USPH	Fri, Nov 24, 2023	87.79	88.19	86.80	88.01
6833	NYSE	USPH	Wed, Nov 22, 2023	85.83	87.81	85.30	87.31
6832	NYSE	USPH	Tue, Nov 21, 2023	85.45	85.98	84.57	85.08
6831	NYSE	USPH	Mon, Nov 20, 2023	84.46	86.21	84.32	86.06
6830	NYSE	USPH	Fri, Nov 17, 2023	85.73	86.98	84.41	84.71
6829	NYSE	USPH	Thu, Nov 16, 2023	86.92	87.18	85.21	85.37
6828	NYSE	USPH	Wed, Nov 15, 2023	86.78	88.72	85.84	87.01
6827	NYSE	USPH	Tue, Nov 14, 2023	84.64	87.36	84.12	86.79
6826	NYSE	USPH	Mon, Nov 13, 2023	82.01	84.56	81.21	82.32
6825	NYSE	USPH	Fri, Nov 10, 2023	80.18	83.75	79.99	82.37
6824	NYSE	USPH	Thu, Nov 9, 2023	82.16	82.91	80.00	80.56
6823	NYSE	USPH	Wed, Nov 8, 2023	81.01	83.51	78.08	82.76
6822	NYSE	USPH	Tue, Nov 7, 2023	85.27	85.36	84.06	85.25
6821	NYSE	USPH	Mon, Nov 6, 2023	85.00	85.65	84.05	85.18
6820	NYSE	USPH	Fri, Nov 3, 2023	84.31	85.26	83.60	84.51
6819	NYSE	USPH	Thu, Nov 2, 2023	84.02	84.20	82.65	83.34
6818	NYSE	USPH	Wed, Nov 1, 2023	84.75	84.75	82.82	82.88
6817	NYSE	USPH	Tue, Oct 31, 2023	83.93	84.68	83.46	84.11
6816	NYSE	USPH	Mon, Oct 30, 2023	85.60	85.60	83.60	83.80
6815	NYSE	USPH	Fri, Oct 27, 2023	84.29	85.18	82.84	84.50
6814	NYSE	USPH	Thu, Oct 26, 2023	87.13	87.18	84.73	84.93
6813	NYSE	USPH	Wed, Oct 25, 2023	86.13	87.61	85.38	87.10
6812	NYSE	USPH	Tue, Oct 24, 2023	86.69	87.72	86.24	86.57
6811	NYSE	USPH	Mon, Oct 23, 2023	87.58	88.37	85.37	86.61
6810	NYSE	USPH	Fri, Oct 20, 2023	89.19	89.23	87.42	87.54
6809	NYSE	USPH	Thu, Oct 19, 2023	88.05	88.99	87.24	88.71
6808	NYSE	USPH	Wed, Oct 18, 2023	88.01	89.15	87.84	88.20
6807	NYSE	USPH	Tue, Oct 17, 2023	86.98	89.61	86.98	88.64
6806	NYSE	USPH	Mon, Oct 16, 2023	87.85	89.00	86.89	87.39
6805	NYSE	USPH	Fri, Oct 13, 2023	85.32	87.57	84.84	87.06
6804	NYSE	USPH	Thu, Oct 12, 2023	87.94	87.94	84.42	85.28
6803	NYSE	USPH	Wed, Oct 11, 2023	89.69	90.47	85.66	87.50
6802	NYSE	USPH	Tue, Oct 10, 2023	90.38	90.92	89.91	89.94
6801	NYSE	USPH	Mon, Oct 9, 2023	91.60	91.87	89.96	90.11
6800	NYSE	USPH	Fri, Oct 6, 2023	90.41	93.00	89.44	91.86
6799	NYSE	USPH	Thu, Oct 5, 2023	90.75	92.22	89.98	90.60
6798	NYSE	USPH	Wed, Oct 4, 2023	91.11	91.80	90.65	90.87
6797	NYSE	USPH	Tue, Oct 3, 2023	91.80	91.80	90.50	90.91
6796	NYSE	USPH	Mon, Oct 2, 2023	91.87	92.97	91.49	92.16
6795	NYSE	USPH	Fri, Sep 29, 2023	94.97	94.97	91.64	91.73
6794	NYSE	USPH	Thu, Sep 28, 2023	94.55	95.47	93.89	94.54
6793	NYSE	USPH	Wed, Sep 27, 2023	94.96	96.29	93.17	94.05
6792	NYSE	USPH	Tue, Sep 26, 2023	96.07	98.06	93.60	94.39
6791	NYSE	USPH	Mon, Sep 25, 2023	94.70	97.45	94.67	96.92
6790	NYSE	USPH	Fri, Sep 22, 2023	96.05	96.94	95.31	95.33
6789	NYSE	USPH	Thu, Sep 21, 2023	95.65	95.77	94.39	94.74
6788	NYSE	USPH	Wed, Sep 20, 2023	95.97	97.07	95.79	96.48
6787	NYSE	USPH	Tue, Sep 19, 2023	94.80	96.60	94.29	95.65
6786	NYSE	USPH	Mon, Sep 18, 2023	93.86	96.54	93.54	94.86
6785	NYSE	USPH	Fri, Sep 15, 2023	95.20	95.20	92.67	93.77
6784	NYSE	USPH	Thu, Sep 14, 2023	94.75	95.93	93.81	95.36
6783	NYSE	USPH	Wed, Sep 13, 2023	93.34	94.44	92.69	94.12
6782	NYSE	USPH	Tue, Sep 12, 2023	92.50	93.79	91.75	93.60
6781	NYSE	USPH	Mon, Sep 11, 2023	93.76	94.06	92.79	93.01
6780	NYSE	USPH	Fri, Sep 8, 2023	95.46	95.50	92.81	93.12
6779	NYSE	USPH	Thu, Sep 7, 2023	96.64	96.98	95.43	95.60
6778	NYSE	USPH	Wed, Sep 6, 2023	98.07	98.90	96.02	97.00
6777	NYSE	USPH	Tue, Sep 5, 2023	100.50	100.50	94.86	97.65
6776	NYSE	USPH	Fri, Sep 1, 2023	101.63	102.63	99.87	100.25
6775	NYSE	USPH	Thu, Aug 31, 2023	103.06	104.48	100.72	100.83
6774	NYSE	USPH	Wed, Aug 30, 2023	103.10	104.28	102.34	102.56
6773	NYSE	USPH	Tue, Aug 29, 2023	100.68	103.63	100.29	103.60
6772	NYSE	USPH	Mon, Aug 28, 2023	102.37	102.37	100.23	100.62
6771	NYSE	USPH	Fri, Aug 25, 2023	101.14	101.93	97.81	101.03
6770	NYSE	USPH	Thu, Aug 24, 2023	101.26	102.69	100.10	100.45
6769	NYSE	USPH	Wed, Aug 23, 2023	102.79	103.62	100.86	101.97
6768	NYSE	USPH	Tue, Aug 22, 2023	103.34	103.54	101.62	102.19
6767	NYSE	USPH	Mon, Aug 21, 2023	101.85	104.31	101.72	102.73
6766	NYSE	USPH	Fri, Aug 18, 2023	101.41	103.56	100.54	102.08
6765	NYSE	USPH	Thu, Aug 17, 2023	100.86	104.38	97.89	101.59
6764	NYSE	USPH	Wed, Aug 16, 2023	104.96	105.50	101.20	100.77
6763	NYSE	USPH	Tue, Aug 15, 2023	106.84	108.30	104.65	105.00
6762	NYSE	USPH	Mon, Aug 14, 2023	109.49	109.49	107.07	107.08
6761	NYSE	USPH	Fri, Aug 11, 2023	110.31	111.89	109.27	109.60
6760	NYSE	USPH	Thu, Aug 10, 2023	110.20	114.15	109.30	110.24
6759	NYSE	USPH	Wed, Aug 9, 2023	115.50	115.50	108.15	109.00
6758	NYSE	USPH	Tue, Aug 8, 2023	118.18	120.65	118.16	120.02
6757	NYSE	USPH	Mon, Aug 7, 2023	119.45	120.58	118.30	119.22
6756	NYSE	USPH	Fri, Aug 4, 2023	117.90	120.53	117.22	119.25
6755	NYSE	USPH	Thu, Aug 3, 2023	118.86	119.19	117.40	118.25
6754	NYSE	USPH	Wed, Aug 2, 2023	118.09	119.47	117.93	119.16
6753	NYSE	USPH	Tue, Aug 1, 2023	116.49	119.16	116.49	118.79
6752	NYSE	USPH	Mon, Jul 31, 2023	116.59	117.48	115.34	116.27
6751	NYSE	USPH	Fri, Jul 28, 2023	120.43	120.43	116.60	116.81
6750	NYSE	USPH	Thu, Jul 27, 2023	122.20	122.20	119.26	119.85
6749	NYSE	USPH	Wed, Jul 26, 2023	121.51	122.99	120.59	121.20
6748	NYSE	USPH	Tue, Jul 25, 2023	120.95	123.82	120.95	122.30
6747	NYSE	USPH	Mon, Jul 24, 2023	122.14	122.75	119.19	121.33
6746	NYSE	USPH	Fri, Jul 21, 2023	123.87	124.11	122.22	122.39
6745	NYSE	USPH	Thu, Jul 20, 2023	122.91	123.54	121.70	122.84
6744	NYSE	USPH	Wed, Jul 19, 2023	121.69	123.25	121.60	123.10
6743	NYSE	USPH	Tue, Jul 18, 2023	120.72	122.29	120.24	121.81
6742	NYSE	USPH	Mon, Jul 17, 2023	119.13	121.44	119.10	121.01
6741	NYSE	USPH	Fri, Jul 14, 2023	119.58	120.52	119.18	119.96
6740	NYSE	USPH	Thu, Jul 13, 2023	118.90	119.95	118.73	119.64
6739	NYSE	USPH	Wed, Jul 12, 2023	118.73	118.73	117.50	118.19
6738	NYSE	USPH	Tue, Jul 11, 2023	118.08	119.19	117.08	117.27
6737	NYSE	USPH	Mon, Jul 10, 2023	115.15	118.00	115.15	116.97
6736	NYSE	USPH	Fri, Jul 7, 2023	115.71	117.08	114.23	115.13
6735	NYSE	USPH	Thu, Jul 6, 2023	116.25	117.36	115.09	115.64
6734	NYSE	USPH	Wed, Jul 5, 2023	119.00	119.24	117.25	117.37
6733	NYSE	USPH	Mon, Jul 3, 2023	121.29	121.66	118.44	119.21
6732	NYSE	USPH	Fri, Jun 30, 2023	120.39	122.04	119.88	121.39
6731	NYSE	USPH	Thu, Jun 29, 2023	116.60	118.07	115.92	117.25
6730	NYSE	USPH	Wed, Jun 28, 2023	117.60	119.65	117.02	117.18
6729	NYSE	USPH	Tue, Jun 27, 2023	114.94	117.43	114.50	117.43
6728	NYSE	USPH	Mon, Jun 26, 2023	113.40	115.26	113.22	113.98
6727	NYSE	USPH	Fri, Jun 23, 2023	114.78	116.76	112.74	113.66
6726	NYSE	USPH	Thu, Jun 22, 2023	114.77	116.38	113.44	115.73
6725	NYSE	USPH	Wed, Jun 21, 2023	112.86	115.07	112.55	114.66
6724	NYSE	USPH	Tue, Jun 20, 2023	114.86	116.29	113.30	113.49
6723	NYSE	USPH	Fri, Jun 16, 2023	111.56	115.13	110.23	115.07
6722	NYSE	USPH	Thu, Jun 15, 2023	110.36	111.74	108.60	111.01
6721	NYSE	USPH	Wed, Jun 14, 2023	110.55	112.47	109.70	110.56
6720	NYSE	USPH	Tue, Jun 13, 2023	110.11	110.86	109.12	109.66
6719	NYSE	USPH	Mon, Jun 12, 2023	109.82	110.36	108.09	109.90
6718	NYSE	USPH	Fri, Jun 9, 2023	108.88	110.20	107.49	110.12
6717	NYSE	USPH	Thu, Jun 8, 2023	106.40	110.04	106.28	109.56
6716	NYSE	USPH	Wed, Jun 7, 2023	108.51	109.94	107.00	107.25
6715	NYSE	USPH	Tue, Jun 6, 2023	106.63	108.89	106.63	108.45
6714	NYSE	USPH	Mon, Jun 5, 2023	104.17	106.98	103.10	106.00
6713	NYSE	USPH	Fri, Jun 2, 2023	104.47	106.27	103.02	106.00
6712	NYSE	USPH	Thu, Jun 1, 2023	102.15	103.79	100.17	102.98
6711	NYSE	USPH	Wed, May 31, 2023	99.51	103.04	97.86	102.15
6710	NYSE	USPH	Tue, May 30, 2023	102.09	102.83	99.37	99.68
6709	NYSE	USPH	Fri, May 26, 2023	97.95	102.45	96.60	102.06
6708	NYSE	USPH	Thu, May 25, 2023	93.25	97.42	92.58	97.16
6707	NYSE	USPH	Wed, May 24, 2023	103.22	105.67	95.88	96.51
6706	NYSE	USPH	Tue, May 23, 2023	109.69	111.54	108.35	109.38
6705	NYSE	USPH	Mon, May 22, 2023	114.49	114.49	109.16	109.77
6704	NYSE	USPH	Fri, May 19, 2023	113.27	114.68	112.18	113.87
6703	NYSE	USPH	Thu, May 18, 2023	111.73	112.60	110.23	112.26
6702	NYSE	USPH	Wed, May 17, 2023	111.29	112.42	110.03	111.84
6701	NYSE	USPH	Tue, May 16, 2023	109.55	111.36	109.00	110.69
6700	NYSE	USPH	Mon, May 15, 2023	110.71	111.41	109.80	110.61
6699	NYSE	USPH	Fri, May 12, 2023	110.60	112.62	109.04	110.82
6698	NYSE	USPH	Thu, May 11, 2023	112.67	113.54	109.53	111.43
6697	NYSE	USPH	Wed, May 10, 2023	111.67	113.30	110.89	113.21
6696	NYSE	USPH	Tue, May 9, 2023	114.16	114.25	109.92	110.12
6695	NYSE	USPH	Mon, May 8, 2023	113.97	114.36	111.75	114.29
6694	NYSE	USPH	Fri, May 5, 2023	110.00	114.36	109.98	114.10
6693	NYSE	USPH	Thu, May 4, 2023	107.50	110.00	105.41	108.49
6692	NYSE	USPH	Wed, May 3, 2023	104.86	107.65	104.81	106.38
6691	NYSE	USPH	Tue, May 2, 2023	106.31	106.31	103.09	103.78
6690	NYSE	USPH	Mon, May 1, 2023	105.73	109.35	105.73	106.77
6689	NYSE	USPH	Fri, Apr 28, 2023	105.88	106.96	104.51	106.46
6688	NYSE	USPH	Thu, Apr 27, 2023	105.00	107.00	104.78	106.42
6687	NYSE	USPH	Wed, Apr 26, 2023	103.73	106.03	102.48	105.09
6686	NYSE	USPH	Tue, Apr 25, 2023	105.71	106.66	103.54	105.00
6685	NYSE	USPH	Mon, Apr 24, 2023	105.31	106.47	105.16	106.41
6684	NYSE	USPH	Fri, Apr 21, 2023	103.94	105.73	102.82	105.26
6683	NYSE	USPH	Thu, Apr 20, 2023	102.35	103.27	101.83	103.13
6682	NYSE	USPH	Wed, Apr 19, 2023	102.46	103.23	101.55	102.66
6681	NYSE	USPH	Tue, Apr 18, 2023	103.86	104.07	101.38	102.52
6680	NYSE	USPH	Mon, Apr 17, 2023	105.46	105.52	101.85	103.32
6679	NYSE	USPH	Fri, Apr 14, 2023	104.25	105.17	103.52	105.14
6678	NYSE	USPH	Thu, Apr 13, 2023	103.14	104.35	102.59	104.03
6677	NYSE	USPH	Wed, Apr 12, 2023	102.91	104.09	101.36	103.29
6676	NYSE	USPH	Tue, Apr 11, 2023	101.16	102.55	100.68	102.02
6675	NYSE	USPH	Mon, Apr 10, 2023	100.32	101.42	98.80	100.81
6674	NYSE	USPH	Thu, Apr 6, 2023	99.51	100.56	98.59	100.56
6673	NYSE	USPH	Wed, Apr 5, 2023	97.32	99.06	96.35	99.06
6672	NYSE	USPH	Tue, Apr 4, 2023	98.66	99.19	97.24	97.68
6671	NYSE	USPH	Mon, Apr 3, 2023	97.90	99.16	96.62	98.11
6670	NYSE	USPH	Fri, Mar 31, 2023	96.16	98.03	96.16	97.91
6669	NYSE	USPH	Thu, Mar 30, 2023	96.95	97.35	94.70	95.63
6668	NYSE	USPH	Wed, Mar 29, 2023	98.15	98.15	94.68	96.04
6667	NYSE	USPH	Tue, Mar 28, 2023	95.64	97.48	95.00	97.34
6666	NYSE	USPH	Mon, Mar 27, 2023	94.96	96.73	94.30	96.24
6665	NYSE	USPH	Fri, Mar 24, 2023	91.47	93.85	90.63	93.49
6664	NYSE	USPH	Thu, Mar 23, 2023	93.48	94.05	91.12	91.96
6663	NYSE	USPH	Wed, Mar 22, 2023	95.51	96.17	93.19	93.19
6662	NYSE	USPH	Tue, Mar 21, 2023	97.16	97.85	94.52	95.70
6661	NYSE	USPH	Mon, Mar 20, 2023	93.14	96.30	93.08	95.53
6660	NYSE	USPH	Fri, Mar 17, 2023	96.15	96.15	92.69	92.99
6659	NYSE	USPH	Thu, Mar 16, 2023	92.61	97.60	92.53	96.34
6658	NYSE	USPH	Wed, Mar 15, 2023	92.46	94.01	91.54	93.79
6657	NYSE	USPH	Tue, Mar 14, 2023	97.88	97.93	93.39	94.41
6656	NYSE	USPH	Mon, Mar 13, 2023	93.35	97.73	92.38	95.87
6655	NYSE	USPH	Fri, Mar 10, 2023	94.58	94.93	92.78	94.56
6654	NYSE	USPH	Thu, Mar 9, 2023	95.86	96.61	94.42	95.01
6653	NYSE	USPH	Wed, Mar 8, 2023	96.30	97.11	94.72	95.55
6652	NYSE	USPH	Tue, Mar 7, 2023	95.65	96.46	94.78	96.01
6651	NYSE	USPH	Mon, Mar 6, 2023	103.17	103.17	95.78	95.81
6650	NYSE	USPH	Fri, Mar 3, 2023	101.62	103.11	100.69	102.90
6649	NYSE	USPH	Thu, Mar 2, 2023	101.26	101.93	100.20	101.06
6648	NYSE	USPH	Wed, Mar 1, 2023	101.54	103.27	100.49	101.89
6647	NYSE	USPH	Tue, Feb 28, 2023	99.23	102.51	98.12	101.33
6646	NYSE	USPH	Mon, Feb 27, 2023	99.44	99.86	98.24	99.77
6645	NYSE	USPH	Fri, Feb 24, 2023	99.28	100.25	96.56	98.75
6644	NYSE	USPH	Thu, Feb 23, 2023	99.31	100.20	95.01	99.94
6643	NYSE	USPH	Wed, Feb 22, 2023	99.11	100.33	98.73	99.17
6642	NYSE	USPH	Tue, Feb 21, 2023	100.08	101.39	98.62	99.60
6641	NYSE	USPH	Fri, Feb 17, 2023	100.97	102.43	100.22	101.68
6640	NYSE	USPH	Thu, Feb 16, 2023	98.47	101.84	96.98	100.75
6639	NYSE	USPH	Wed, Feb 15, 2023	98.80	100.10	98.44	99.91
6638	NYSE	USPH	Tue, Feb 14, 2023	99.10	100.78	97.95	99.64
6637	NYSE	USPH	Mon, Feb 13, 2023	98.79	99.84	97.74	99.59
6636	NYSE	USPH	Fri, Feb 10, 2023	97.54	99.18	96.78	98.26
6635	NYSE	USPH	Thu, Feb 9, 2023	100.71	101.34	97.66	98.09
6634	NYSE	USPH	Wed, Feb 8, 2023	100.54	101.41	98.98	99.75
6633	NYSE	USPH	Tue, Feb 7, 2023	99.73	101.02	98.47	101.02
6632	NYSE	USPH	Mon, Feb 6, 2023	102.87	103.31	99.94	100.58
6631	NYSE	USPH	Fri, Feb 3, 2023	102.31	104.27	101.59	103.19
6630	NYSE	USPH	Thu, Feb 2, 2023	99.67	104.83	99.22	103.58
6629	NYSE	USPH	Wed, Feb 1, 2023	98.41	101.02	97.61	99.95
6628	NYSE	USPH	Tue, Jan 31, 2023	95.69	99.45	95.21	99.15
6627	NYSE	USPH	Mon, Jan 30, 2023	94.49	96.59	94.06	95.90
6626	NYSE	USPH	Fri, Jan 27, 2023	95.59	96.49	93.82	95.41
6625	NYSE	USPH	Thu, Jan 26, 2023	95.04	96.43	93.50	95.74
6624	NYSE	USPH	Wed, Jan 25, 2023	91.27	94.78	91.27	94.74
6623	NYSE	USPH	Tue, Jan 24, 2023	94.55	95.92	92.43	92.53
6622	NYSE	USPH	Mon, Jan 23, 2023	94.29	96.83	93.19	95.93
6621	NYSE	USPH	Fri, Jan 20, 2023	92.60	94.37	91.72	94.24
6620	NYSE	USPH	Thu, Jan 19, 2023	90.77	91.97	89.72	91.89
6619	NYSE	USPH	Wed, Jan 18, 2023	91.50	92.49	89.68	90.70
6618	NYSE	USPH	Tue, Jan 17, 2023	89.48	91.64	88.89	91.33
6617	NYSE	USPH	Fri, Jan 13, 2023	88.03	89.66	87.12	89.65
6616	NYSE	USPH	Thu, Jan 12, 2023	87.49	88.76	86.34	88.46
6615	NYSE	USPH	Wed, Jan 11, 2023	87.52	88.35	86.34	86.99
6614	NYSE	USPH	Tue, Jan 10, 2023	85.46	87.43	84.87	87.43
6613	NYSE	USPH	Mon, Jan 9, 2023	84.33	85.75	84.33	85.52
6612	NYSE	USPH	Fri, Jan 6, 2023	81.12	84.42	79.85	84.36
6611	NYSE	USPH	Thu, Jan 5, 2023	79.70	80.20	78.25	80.00
6610	NYSE	USPH	Wed, Jan 4, 2023	82.31	82.85	79.38	79.93
6609	NYSE	USPH	Tue, Jan 3, 2023	81.27	82.20	80.56	81.67
6608	NYSE	USPH	Fri, Dec 30, 2022	80.18	81.36	79.27	81.03
6607	NYSE	USPH	Thu, Dec 29, 2022	79.45	80.71	78.17	80.40
6606	NYSE	USPH	Wed, Dec 28, 2022	81.00	81.22	78.33	78.45
6605	NYSE	USPH	Tue, Dec 27, 2022	81.68	82.01	80.20	80.58
6604	NYSE	USPH	Fri, Dec 23, 2022	82.00	82.18	81.15	81.35
6603	NYSE	USPH	Thu, Dec 22, 2022	83.23	83.23	80.99	82.00
6602	NYSE	USPH	Wed, Dec 21, 2022	82.91	84.97	81.31	82.92
6601	NYSE	USPH	Tue, Dec 20, 2022	80.79	82.74	80.24	82.60
6600	NYSE	USPH	Mon, Dec 19, 2022	84.39	84.39	80.76	80.76
6599	NYSE	USPH	Fri, Dec 16, 2022	84.98	86.32	82.91	84.61
6598	NYSE	USPH	Thu, Dec 15, 2022	86.11	86.38	85.29	86.17
6597	NYSE	USPH	Wed, Dec 14, 2022	88.14	89.37	86.75	86.99
6596	NYSE	USPH	Tue, Dec 13, 2022	90.43	90.72	88.00	88.45
6595	NYSE	USPH	Mon, Dec 12, 2022	87.89	88.84	86.63	88.19
6594	NYSE	USPH	Fri, Dec 9, 2022	86.95	87.60	86.10	87.30
6593	NYSE	USPH	Thu, Dec 8, 2022	86.16	88.18	85.31	87.20
6592	NYSE	USPH	Wed, Dec 7, 2022	88.55	90.62	85.98	86.01
6591	NYSE	USPH	Tue, Dec 6, 2022	89.17	89.60	87.50	88.94
6590	NYSE	USPH	Mon, Dec 5, 2022	89.87	90.73	88.46	89.57
6589	NYSE	USPH	Fri, Dec 2, 2022	87.78	91.34	86.50	90.91
6588	NYSE	USPH	Thu, Dec 1, 2022	87.37	89.29	85.81	88.70
6587	NYSE	USPH	Wed, Nov 30, 2022	85.19	86.52	83.21	86.41
6586	NYSE	USPH	Tue, Nov 29, 2022	82.76	85.45	82.76	84.87
6585	NYSE	USPH	Mon, Nov 28, 2022	85.01	85.21	82.57	82.78
6584	NYSE	USPH	Fri, Nov 25, 2022	84.98	86.03	84.68	85.06
6583	NYSE	USPH	Wed, Nov 23, 2022	85.62	86.51	83.82	84.93
6582	NYSE	USPH	Tue, Nov 22, 2022	86.29	87.73	84.05	85.75
6581	NYSE	USPH	Mon, Nov 21, 2022	86.21	87.13	85.09	86.19
6580	NYSE	USPH	Fri, Nov 18, 2022	85.90	86.63	84.23	86.01
6579	NYSE	USPH	Thu, Nov 17, 2022	83.04	85.00	82.27	84.51
6578	NYSE	USPH	Wed, Nov 16, 2022	84.77	85.30	82.66	83.88
6577	NYSE	USPH	Tue, Nov 15, 2022	85.67	86.36	83.95	84.72
6576	NYSE	USPH	Mon, Nov 14, 2022	85.40	85.75	83.82	84.49
6575	NYSE	USPH	Fri, Nov 11, 2022	86.05	87.08	84.93	86.19
6574	NYSE	USPH	Thu, Nov 10, 2022	85.88	86.15	84.00	85.40
6573	NYSE	USPH	Wed, Nov 9, 2022	85.36	85.77	83.57	83.77
6572	NYSE	USPH	Tue, Nov 8, 2022	87.24	87.24	85.39	86.31
6571	NYSE	USPH	Mon, Nov 7, 2022	85.41	87.90	84.55	87.51
6570	NYSE	USPH	Fri, Nov 4, 2022	82.70	84.82	82.15	84.67
6569	NYSE	USPH	Thu, Nov 3, 2022	86.52	90.61	80.22	83.11
6568	NYSE	USPH	Wed, Nov 2, 2022	91.83	91.83	85.29	85.31
6567	NYSE	USPH	Tue, Nov 1, 2022	89.78	91.28	88.34	91.18
6566	NYSE	USPH	Mon, Oct 31, 2022	88.62	90.00	87.63	88.80
6565	NYSE	USPH	Fri, Oct 28, 2022	86.20	89.22	84.45	88.75
6564	NYSE	USPH	Thu, Oct 27, 2022	86.53	87.33	85.29	85.79
6563	NYSE	USPH	Wed, Oct 26, 2022	85.69	88.13	85.35	86.33
6562	NYSE	USPH	Tue, Oct 25, 2022	81.19	84.99	81.01	84.77
6561	NYSE	USPH	Mon, Oct 24, 2022	81.31	82.41	79.75	81.36
6560	NYSE	USPH	Fri, Oct 21, 2022	80.53	81.36	78.58	81.14
6559	NYSE	USPH	Thu, Oct 20, 2022	79.92	80.57	79.76	80.04
6558	NYSE	USPH	Wed, Oct 19, 2022	80.44	80.60	79.64	80.33
6557	NYSE	USPH	Tue, Oct 18, 2022	79.83	81.33	79.83	80.47
6556	NYSE	USPH	Mon, Oct 17, 2022	78.27	79.74	78.22	79.11
6555	NYSE	USPH	Fri, Oct 14, 2022	78.89	80.00	77.34	77.42
6554	NYSE	USPH	Thu, Oct 13, 2022	76.90	78.87	76.56	78.74
6553	NYSE	USPH	Wed, Oct 12, 2022	80.36	80.36	77.61	78.29
6552	NYSE	USPH	Tue, Oct 11, 2022	79.87	80.83	79.33	80.33
6551	NYSE	USPH	Mon, Oct 10, 2022	78.82	81.16	78.82	79.73
6550	NYSE	USPH	Fri, Oct 7, 2022	79.25	79.69	77.81	78.97
6549	NYSE	USPH	Thu, Oct 6, 2022	80.22	81.73	79.30	79.48
6548	NYSE	USPH	Wed, Oct 5, 2022	79.25	80.64	79.25	80.39
6547	NYSE	USPH	Tue, Oct 4, 2022	78.89	80.78	78.56	80.16
6546	NYSE	USPH	Mon, Oct 3, 2022	77.05	78.96	76.25	78.02
6545	NYSE	USPH	Fri, Sep 30, 2022	76.30	77.06	75.82	76.02
6544	NYSE	USPH	Thu, Sep 29, 2022	75.57	77.05	74.69	76.17
6543	NYSE	USPH	Wed, Sep 28, 2022	75.28	76.83	75.02	76.43
6542	NYSE	USPH	Tue, Sep 27, 2022	74.80	75.56	74.30	75.06
6541	NYSE	USPH	Mon, Sep 26, 2022	74.86	75.87	73.30	74.54
6540	NYSE	USPH	Fri, Sep 23, 2022	74.38	75.13	73.63	74.94
6539	NYSE	USPH	Thu, Sep 22, 2022	75.83	75.98	74.83	75.21
6538	NYSE	USPH	Wed, Sep 21, 2022	77.04	78.89	76.03	76.52
6537	NYSE	USPH	Tue, Sep 20, 2022	76.21	76.92	75.48	76.84
6536	NYSE	USPH	Mon, Sep 19, 2022	77.18	77.18	76.06	76.83
6535	NYSE	USPH	Fri, Sep 16, 2022	76.38	77.87	75.11	77.71
6534	NYSE	USPH	Thu, Sep 15, 2022	78.05	79.19	76.78	76.84
6533	NYSE	USPH	Wed, Sep 14, 2022	78.67	79.12	77.76	78.43
6532	NYSE	USPH	Tue, Sep 13, 2022	79.99	80.25	78.67	78.99
6531	NYSE	USPH	Mon, Sep 12, 2022	78.82	80.93	77.50	80.42
6530	NYSE	USPH	Fri, Sep 9, 2022	78.59	78.74	77.19	77.99
6529	NYSE	USPH	Thu, Sep 8, 2022	79.15	79.96	77.54	77.96
6528	NYSE	USPH	Wed, Sep 7, 2022	76.76	79.98	76.76	79.07
6527	NYSE	USPH	Tue, Sep 6, 2022	79.92	80.32	76.00	76.27
6526	NYSE	USPH	Fri, Sep 2, 2022	81.41	81.50	79.82	79.88
6525	NYSE	USPH	Thu, Sep 1, 2022	82.41	82.73	80.01	80.91
6524	NYSE	USPH	Wed, Aug 31, 2022	82.78	83.83	82.32	82.61
6523	NYSE	USPH	Tue, Aug 30, 2022	83.08	83.68	82.01	82.97
6522	NYSE	USPH	Mon, Aug 29, 2022	83.80	83.80	82.46	83.39
6521	NYSE	USPH	Fri, Aug 26, 2022	82.34	84.32	81.51	83.85
6520	NYSE	USPH	Thu, Aug 25, 2022	81.44	82.97	81.20	82.81
6519	NYSE	USPH	Wed, Aug 24, 2022	81.60	82.02	80.51	81.40
6518	NYSE	USPH	Tue, Aug 23, 2022	82.21	83.15	80.13	81.71
6517	NYSE	USPH	Mon, Aug 22, 2022	83.49	84.64	82.30	82.68
6516	NYSE	USPH	Fri, Aug 19, 2022	83.89	85.25	82.91	83.89
6515	NYSE	USPH	Thu, Aug 18, 2022	84.25	84.51	82.66	83.99
6514	NYSE	USPH	Wed, Aug 17, 2022	86.88	86.88	81.72	83.49
6513	NYSE	USPH	Tue, Aug 16, 2022	89.75	90.66	85.90	87.09
6512	NYSE	USPH	Mon, Aug 15, 2022	88.13	90.67	88.13	89.94
6511	NYSE	USPH	Fri, Aug 12, 2022	91.40	92.71	87.55	89.04
6510	NYSE	USPH	Thu, Aug 11, 2022	91.00	93.44	90.24	90.37
6509	NYSE	USPH	Wed, Aug 10, 2022	90.55	90.55	87.27	89.54
6508	NYSE	USPH	Tue, Aug 9, 2022	91.57	92.75	88.72	88.97
6507	NYSE	USPH	Mon, Aug 8, 2022	91.33	93.08	89.82	92.35
6506	NYSE	USPH	Fri, Aug 5, 2022	91.80	94.25	88.89	91.92
6505	NYSE	USPH	Thu, Aug 4, 2022	110.00	110.00	91.57	92.72
6504	NYSE	USPH	Wed, Aug 3, 2022	127.94	129.27	126.58	126.87
6503	NYSE	USPH	Tue, Aug 2, 2022	130.84	131.11	127.56	127.72
6502	NYSE	USPH	Mon, Aug 1, 2022	129.86	131.50	127.77	130.18
6501	NYSE	USPH	Fri, Jul 29, 2022	129.95	131.00	129.08	129.78
6500	NYSE	USPH	Thu, Jul 28, 2022	127.11	130.30	126.72	129.98
6499	NYSE	USPH	Wed, Jul 27, 2022	125.39	127.83	125.39	127.59
6498	NYSE	USPH	Tue, Jul 26, 2022	124.15	126.21	123.41	125.69
6497	NYSE	USPH	Mon, Jul 25, 2022	124.26	125.39	123.92	124.79
6496	NYSE	USPH	Fri, Jul 22, 2022	126.05	126.05	124.00	124.91
6495	NYSE	USPH	Thu, Jul 21, 2022	122.92	125.26	122.45	125.22
6494	NYSE	USPH	Wed, Jul 20, 2022	123.06	124.28	121.53	124.03
6493	NYSE	USPH	Tue, Jul 19, 2022	120.94	123.60	120.94	122.89
6492	NYSE	USPH	Mon, Jul 18, 2022	122.58	123.54	119.47	119.47
6491	NYSE	USPH	Fri, Jul 15, 2022	122.32	123.01	120.60	121.26
6490	NYSE	USPH	Thu, Jul 14, 2022	120.02	120.78	116.58	120.38
6489	NYSE	USPH	Wed, Jul 13, 2022	117.76	121.92	117.76	121.53
6488	NYSE	USPH	Tue, Jul 12, 2022	116.26	119.76	115.73	119.61
6487	NYSE	USPH	Mon, Jul 11, 2022	116.42	117.15	115.68	116.73
6486	NYSE	USPH	Fri, Jul 8, 2022	113.45	117.74	113.45	117.28
6485	NYSE	USPH	Thu, Jul 7, 2022	112.87	114.44	111.60	113.49
6484	NYSE	USPH	Wed, Jul 6, 2022	112.86	112.86	110.70	111.60
6483	NYSE	USPH	Tue, Jul 5, 2022	110.40	113.39	108.63	112.92
6482	NYSE	USPH	Fri, Jul 1, 2022	108.89	112.53	108.36	112.30
6481	NYSE	USPH	Thu, Jun 30, 2022	107.71	109.52	107.30	109.20
6480	NYSE	USPH	Wed, Jun 29, 2022	108.58	109.22	107.07	108.88
6479	NYSE	USPH	Tue, Jun 28, 2022	111.61	112.18	107.75	108.29
6478	NYSE	USPH	Mon, Jun 27, 2022	112.37	112.37	109.87	110.85
6477	NYSE	USPH	Fri, Jun 24, 2022	110.37	111.56	109.76	111.21
6476	NYSE	USPH	Thu, Jun 23, 2022	107.88	111.55	107.61	109.13
6475	NYSE	USPH	Wed, Jun 22, 2022	107.46	109.04	106.68	107.85
6474	NYSE	USPH	Tue, Jun 21, 2022	107.48	107.48	105.00	105.98
6473	NYSE	USPH	Fri, Jun 17, 2022	104.55	106.87	104.55	105.90
6472	NYSE	USPH	Thu, Jun 16, 2022	105.28	105.50	101.18	103.28
6471	NYSE	USPH	Wed, Jun 15, 2022	106.51	107.91	104.67	106.21
6470	NYSE	USPH	Tue, Jun 14, 2022	108.79	109.31	105.37	105.94
6469	NYSE	USPH	Mon, Jun 13, 2022	112.44	112.89	109.34	109.35
6468	NYSE	USPH	Fri, Jun 10, 2022	111.89	114.06	110.56	113.88
6467	NYSE	USPH	Thu, Jun 9, 2022	111.23	113.36	110.20	112.22
6466	NYSE	USPH	Wed, Jun 8, 2022	112.53	113.75	110.18	111.27
6465	NYSE	USPH	Tue, Jun 7, 2022	111.68	113.79	110.37	113.79
6464	NYSE	USPH	Mon, Jun 6, 2022	111.90	112.61	110.54	112.31
6463	NYSE	USPH	Fri, Jun 3, 2022	111.04	111.97	110.64	111.25
6462	NYSE	USPH	Thu, Jun 2, 2022	111.18	112.27	110.05	111.91
6461	NYSE	USPH	Wed, Jun 1, 2022	112.31	112.31	109.43	110.21
6460	NYSE	USPH	Tue, May 31, 2022	113.15	114.82	112.09	112.59
6459	NYSE	USPH	Fri, May 27, 2022	111.73	114.65	110.49	114.43
6458	NYSE	USPH	Thu, May 26, 2022	111.71	111.71	110.21	110.49
6457	NYSE	USPH	Wed, May 25, 2022	108.50	113.22	108.50	110.65
6456	NYSE	USPH	Tue, May 24, 2022	106.76	110.27	106.40	109.61
6455	NYSE	USPH	Mon, May 23, 2022	107.00	109.83	104.35	108.09
6454	NYSE	USPH	Fri, May 20, 2022	107.07	107.07	104.03	106.31
6453	NYSE	USPH	Thu, May 19, 2022	105.72	107.87	104.97	106.65
6452	NYSE	USPH	Wed, May 18, 2022	107.30	107.30	104.35	105.77
6451	NYSE	USPH	Tue, May 17, 2022	103.88	109.64	102.27	108.61
6450	NYSE	USPH	Mon, May 16, 2022	103.39	104.50	101.25	102.32
6449	NYSE	USPH	Fri, May 13, 2022	101.95	104.47	100.66	104.32
6448	NYSE	USPH	Thu, May 12, 2022	98.67	101.00	97.66	100.49
6447	NYSE	USPH	Wed, May 11, 2022	102.68	102.84	98.12	98.12
6446	NYSE	USPH	Tue, May 10, 2022	103.48	103.48	98.04	102.32
6445	NYSE	USPH	Mon, May 9, 2022	101.60	102.39	98.80	102.15
6444	NYSE	USPH	Fri, May 6, 2022	103.84	104.00	100.13	102.07
6443	NYSE	USPH	Thu, May 5, 2022	103.35	106.00	100.40	103.26
6442	NYSE	USPH	Wed, May 4, 2022	101.39	106.98	101.39	106.73
6441	NYSE	USPH	Tue, May 3, 2022	100.34	102.75	99.88	101.26
6440	NYSE	USPH	Mon, May 2, 2022	103.01	105.42	100.04	101.26
6439	NYSE	USPH	Fri, Apr 29, 2022	103.68	104.84	103.24	103.77
6438	NYSE	USPH	Thu, Apr 28, 2022	103.31	104.18	100.20	103.96
6437	NYSE	USPH	Wed, Apr 27, 2022	102.39	105.33	101.89	102.72
6436	NYSE	USPH	Tue, Apr 26, 2022	101.24	105.05	100.70	103.23
6435	NYSE	USPH	Mon, Apr 25, 2022	102.60	103.27	101.04	102.19
6434	NYSE	USPH	Fri, Apr 22, 2022	107.11	107.11	102.94	103.74
6433	NYSE	USPH	Thu, Apr 21, 2022	107.68	108.17	106.42	108.08
6432	NYSE	USPH	Wed, Apr 20, 2022	106.39	108.02	106.25	106.86
6431	NYSE	USPH	Tue, Apr 19, 2022	105.75	107.46	105.04	105.19
6430	NYSE	USPH	Mon, Apr 18, 2022	105.96	106.81	104.18	104.91
6429	NYSE	USPH	Thu, Apr 14, 2022	104.17	107.59	103.78	106.85
6428	NYSE	USPH	Wed, Apr 13, 2022	103.15	104.50	102.53	104.09
6427	NYSE	USPH	Tue, Apr 12, 2022	100.48	104.32	100.40	103.85
6426	NYSE	USPH	Mon, Apr 11, 2022	98.98	99.91	98.64	99.43
6425	NYSE	USPH	Fri, Apr 8, 2022	102.05	102.14	99.33	99.43
6424	NYSE	USPH	Thu, Apr 7, 2022	99.35	102.21	99.35	101.43
6423	NYSE	USPH	Wed, Apr 6, 2022	99.73	100.62	99.34	100.03
6422	NYSE	USPH	Tue, Apr 5, 2022	102.03	102.03	100.12	100.83
6421	NYSE	USPH	Mon, Apr 4, 2022	102.92	102.92	100.62	101.90
6420	NYSE	USPH	Fri, Apr 1, 2022	100.20	104.79	100.20	103.76
6419	NYSE	USPH	Thu, Mar 31, 2022	97.26	100.58	97.26	99.45
6418	NYSE	USPH	Wed, Mar 30, 2022	96.82	98.10	96.03	97.87
6417	NYSE	USPH	Tue, Mar 29, 2022	96.05	96.81	95.17	96.33
6416	NYSE	USPH	Mon, Mar 28, 2022	94.09	95.58	93.48	95.22
6415	NYSE	USPH	Fri, Mar 25, 2022	96.23	96.23	94.42	94.64
6414	NYSE	USPH	Thu, Mar 24, 2022	96.00	96.16	95.40	95.67
6413	NYSE	USPH	Wed, Mar 23, 2022	96.54	96.54	93.60	95.21
6412	NYSE	USPH	Tue, Mar 22, 2022	97.47	97.81	96.18	96.78
6411	NYSE	USPH	Mon, Mar 21, 2022	96.20	97.69	96.20	97.20
6410	NYSE	USPH	Fri, Mar 18, 2022	97.69	97.69	95.45	96.70
6409	NYSE	USPH	Thu, Mar 17, 2022	95.43	98.22	94.89	96.86
6408	NYSE	USPH	Wed, Mar 16, 2022	96.02	96.57	94.38	96.27
6407	NYSE	USPH	Tue, Mar 15, 2022	93.83	95.35	93.79	95.11
6406	NYSE	USPH	Mon, Mar 14, 2022	94.83	95.81	92.77	93.25
6405	NYSE	USPH	Fri, Mar 11, 2022	96.38	96.73	94.39	94.56
6404	NYSE	USPH	Thu, Mar 10, 2022	96.02	97.88	96.02	96.24
6403	NYSE	USPH	Wed, Mar 9, 2022	97.00	98.45	96.32	97.31
6402	NYSE	USPH	Tue, Mar 8, 2022	95.03	96.60	93.49	95.67
6401	NYSE	USPH	Mon, Mar 7, 2022	96.85	97.17	94.77	95.03
6400	NYSE	USPH	Fri, Mar 4, 2022	92.53	96.34	92.53	96.20
6399	NYSE	USPH	Thu, Mar 3, 2022	93.58	94.29	92.09	93.87
6398	NYSE	USPH	Wed, Mar 2, 2022	91.18	93.89	90.38	93.22
6397	NYSE	USPH	Tue, Mar 1, 2022	91.10	92.65	89.73	90.39
6396	NYSE	USPH	Mon, Feb 28, 2022	89.99	92.19	88.88	91.97
6395	NYSE	USPH	Fri, Feb 25, 2022	93.16	94.57	90.79	91.06
6394	NYSE	USPH	Thu, Feb 24, 2022	93.71	94.96	90.52	93.57
6393	NYSE	USPH	Wed, Feb 23, 2022	95.34	97.97	95.04	96.66
6392	NYSE	USPH	Tue, Feb 22, 2022	97.58	97.58	93.51	94.20
6391	NYSE	USPH	Fri, Feb 18, 2022	99.90	100.72	96.66	98.18
6390	NYSE	USPH	Thu, Feb 17, 2022	101.55	102.32	99.20	101.13
6389	NYSE	USPH	Wed, Feb 16, 2022	101.76	102.87	101.23	102.81
6388	NYSE	USPH	Tue, Feb 15, 2022	99.30	103.00	99.30	102.40
6387	NYSE	USPH	Mon, Feb 14, 2022	98.84	99.23	97.24	98.62
6386	NYSE	USPH	Fri, Feb 11, 2022	98.40	99.27	97.36	98.57
6385	NYSE	USPH	Thu, Feb 10, 2022	96.11	99.65	96.11	98.38
6384	NYSE	USPH	Wed, Feb 9, 2022	96.40	97.70	96.40	97.58
6383	NYSE	USPH	Tue, Feb 8, 2022	94.36	96.14	93.66	95.98
6382	NYSE	USPH	Mon, Feb 7, 2022	94.52	95.64	93.23	93.92
6381	NYSE	USPH	Fri, Feb 4, 2022	94.72	95.77	93.17	95.07
6380	NYSE	USPH	Thu, Feb 3, 2022	94.54	96.34	94.11	95.59
6379	NYSE	USPH	Wed, Feb 2, 2022	95.55	95.93	94.02	95.46
6378	NYSE	USPH	Tue, Feb 1, 2022	96.50	97.05	94.90	96.39
6377	NYSE	USPH	Mon, Jan 31, 2022	94.79	97.23	94.79	96.77
6376	NYSE	USPH	Fri, Jan 28, 2022	93.19	95.20	92.65	95.20
6375	NYSE	USPH	Thu, Jan 27, 2022	92.52	94.36	92.26	93.45
6374	NYSE	USPH	Wed, Jan 26, 2022	93.44	95.83	91.55	92.82
6373	NYSE	USPH	Tue, Jan 25, 2022	93.03	94.69	90.79	93.39
6372	NYSE	USPH	Mon, Jan 24, 2022	91.15	95.85	89.99	95.06
6371	NYSE	USPH	Fri, Jan 21, 2022	91.07	94.04	90.53	92.50
6370	NYSE	USPH	Thu, Jan 20, 2022	91.23	92.64	89.98	90.76
6369	NYSE	USPH	Wed, Jan 19, 2022	91.83	92.47	89.66	90.25
6368	NYSE	USPH	Tue, Jan 18, 2022	94.52	95.16	90.06	91.76
6367	NYSE	USPH	Fri, Jan 14, 2022	92.35	95.25	92.10	95.25
6366	NYSE	USPH	Thu, Jan 13, 2022	91.48	94.52	90.98	92.61
6365	NYSE	USPH	Wed, Jan 12, 2022	94.20	94.20	90.33	90.45
6364	NYSE	USPH	Tue, Jan 11, 2022	94.15	94.75	92.75	93.72
6363	NYSE	USPH	Mon, Jan 10, 2022	92.19	94.30	90.44	94.04
6362	NYSE	USPH	Fri, Jan 7, 2022	91.15	93.49	90.11	92.93
6361	NYSE	USPH	Thu, Jan 6, 2022	95.66	96.93	90.94	91.18
6360	NYSE	USPH	Wed, Jan 5, 2022	98.90	99.55	94.66	94.72
6359	NYSE	USPH	Tue, Jan 4, 2022	101.40	102.44	98.58	99.00
6358	NYSE	USPH	Mon, Jan 3, 2022	96.58	100.31	96.30	100.28
6357	NYSE	USPH	Fri, Dec 31, 2021	97.75	98.38	95.47	95.55
6356	NYSE	USPH	Thu, Dec 30, 2021	99.21	100.16	97.73	98.02
6355	NYSE	USPH	Wed, Dec 29, 2021	98.97	100.91	98.34	98.76
6354	NYSE	USPH	Tue, Dec 28, 2021	96.68	98.39	96.15	98.27
6353	NYSE	USPH	Mon, Dec 27, 2021	96.32	97.36	95.50	97.01
6352	NYSE	USPH	Thu, Dec 23, 2021	96.82	97.47	95.48	95.74
6351	NYSE	USPH	Wed, Dec 22, 2021	96.49	97.62	95.94	97.09
6350	NYSE	USPH	Tue, Dec 21, 2021	95.00	97.04	94.05	97.04
6349	NYSE	USPH	Mon, Dec 20, 2021	95.92	95.92	92.86	94.18
6348	NYSE	USPH	Fri, Dec 17, 2021	94.11	97.42	93.26	97.24
6347	NYSE	USPH	Thu, Dec 16, 2021	96.42	97.12	93.42	94.12
6346	NYSE	USPH	Wed, Dec 15, 2021	95.73	96.56	92.36	95.72
6345	NYSE	USPH	Tue, Dec 14, 2021	93.56	96.66	93.56	95.18
6344	NYSE	USPH	Mon, Dec 13, 2021	95.89	95.89	93.78	93.90
6343	NYSE	USPH	Fri, Dec 10, 2021	96.25	97.06	94.53	95.51
6342	NYSE	USPH	Thu, Dec 9, 2021	96.58	98.35	94.62	94.67
6341	NYSE	USPH	Wed, Dec 8, 2021	96.62	97.91	95.24	97.08
6340	NYSE	USPH	Tue, Dec 7, 2021	96.54	99.31	96.10	96.79
6339	NYSE	USPH	Mon, Dec 6, 2021	90.00	95.95	89.94	95.31
6338	NYSE	USPH	Fri, Dec 3, 2021	89.67	89.74	87.50	88.63
6337	NYSE	USPH	Thu, Dec 2, 2021	85.54	89.19	85.40	89.07
6336	NYSE	USPH	Wed, Dec 1, 2021	88.78	89.13	84.43	84.54
6335	NYSE	USPH	Tue, Nov 30, 2021	87.24	87.24	84.68	85.98
6334	NYSE	USPH	Mon, Nov 29, 2021	89.55	89.75	87.58	87.78
6333	NYSE	USPH	Fri, Nov 26, 2021	90.56	90.59	87.75	88.56
6332	NYSE	USPH	Wed, Nov 24, 2021	92.97	93.76	90.79	92.07
6331	NYSE	USPH	Tue, Nov 23, 2021	95.67	96.97	92.18	93.13
6330	NYSE	USPH	Mon, Nov 22, 2021	93.77	97.04	92.06	96.08
6329	NYSE	USPH	Fri, Nov 19, 2021	88.34	93.39	88.34	91.08
6328	NYSE	USPH	Thu, Nov 18, 2021	97.65	97.65	94.00	95.34
6327	NYSE	USPH	Wed, Nov 17, 2021	97.78	98.83	97.24	97.80
6326	NYSE	USPH	Tue, Nov 16, 2021	98.13	99.80	96.95	98.24
6325	NYSE	USPH	Mon, Nov 15, 2021	100.18	100.57	97.83	98.39
6324	NYSE	USPH	Fri, Nov 12, 2021	102.68	102.68	99.38	99.74
6323	NYSE	USPH	Thu, Nov 11, 2021	103.11	103.91	101.53	101.65
6322	NYSE	USPH	Wed, Nov 10, 2021	103.73	104.50	102.60	103.23
6321	NYSE	USPH	Tue, Nov 9, 2021	105.24	105.57	103.41	103.72
6320	NYSE	USPH	Mon, Nov 8, 2021	109.00	109.67	105.24	105.88
6319	NYSE	USPH	Fri, Nov 5, 2021	109.15	112.66	107.37	108.95
6318	NYSE	USPH	Thu, Nov 4, 2021	113.14	116.01	107.48	108.97
6317	NYSE	USPH	Wed, Nov 3, 2021	107.89	114.50	107.58	113.02
6316	NYSE	USPH	Tue, Nov 2, 2021	110.44	110.44	106.49	107.33
6315	NYSE	USPH	Mon, Nov 1, 2021	108.04	110.95	106.91	109.45
6314	NYSE	USPH	Fri, Oct 29, 2021	104.96	108.03	104.96	107.86
6313	NYSE	USPH	Thu, Oct 28, 2021	102.95	106.14	101.17	105.41
6312	NYSE	USPH	Wed, Oct 27, 2021	103.04	103.08	101.23	102.19
6311	NYSE	USPH	Tue, Oct 26, 2021	104.82	104.82	103.00	103.34
6310	NYSE	USPH	Mon, Oct 25, 2021	106.06	106.06	103.66	104.14
6309	NYSE	USPH	Fri, Oct 22, 2021	107.12	107.48	105.68	106.09
6308	NYSE	USPH	Thu, Oct 21, 2021	107.82	109.23	106.57	107.50
6307	NYSE	USPH	Wed, Oct 20, 2021	106.89	108.21	106.56	107.39
6306	NYSE	USPH	Tue, Oct 19, 2021	106.02	108.22	105.76	106.50
6305	NYSE	USPH	Mon, Oct 18, 2021	104.00	104.95	103.20	104.82
6304	NYSE	USPH	Fri, Oct 15, 2021	106.60	106.98	104.53	104.54
6303	NYSE	USPH	Thu, Oct 14, 2021	106.32	107.25	104.73	105.10
6302	NYSE	USPH	Wed, Oct 13, 2021	106.27	106.27	104.74	105.04
6301	NYSE	USPH	Tue, Oct 12, 2021	106.02	106.55	104.02	105.77
6300	NYSE	USPH	Mon, Oct 11, 2021	107.95	108.00	105.33	105.33
6299	NYSE	USPH	Fri, Oct 8, 2021	109.75	110.22	107.20	107.75
6298	NYSE	USPH	Thu, Oct 7, 2021	109.85	111.48	108.52	109.36
6297	NYSE	USPH	Wed, Oct 6, 2021	109.05	109.11	106.34	108.51
6296	NYSE	USPH	Tue, Oct 5, 2021	112.26	112.94	109.24	109.86
6295	NYSE	USPH	Mon, Oct 4, 2021	111.24	113.19	109.02	111.52
6294	NYSE	USPH	Fri, Oct 1, 2021	111.29	113.48	109.52	111.55
6293	NYSE	USPH	Thu, Sep 30, 2021	114.82	116.41	110.49	110.60
6292	NYSE	USPH	Wed, Sep 29, 2021	115.85	116.23	112.77	113.87
6291	NYSE	USPH	Tue, Sep 28, 2021	119.53	119.53	115.30	115.67
6290	NYSE	USPH	Mon, Sep 27, 2021	116.46	120.22	116.46	119.33
6289	NYSE	USPH	Fri, Sep 24, 2021	112.66	116.53	112.40	115.90
6288	NYSE	USPH	Thu, Sep 23, 2021	112.07	114.09	112.07	113.50
6287	NYSE	USPH	Wed, Sep 22, 2021	112.57	113.53	110.20	112.23
6286	NYSE	USPH	Tue, Sep 21, 2021	111.82	112.29	110.99	111.47
6285	NYSE	USPH	Mon, Sep 20, 2021	113.70	113.70	109.65	110.97
6284	NYSE	USPH	Fri, Sep 17, 2021	113.69	115.55	112.54	115.55
6283	NYSE	USPH	Thu, Sep 16, 2021	112.31	113.71	111.01	112.85
6282	NYSE	USPH	Wed, Sep 15, 2021	111.62	113.48	109.89	113.04
6281	NYSE	USPH	Tue, Sep 14, 2021	113.86	114.23	111.26	112.12
6280	NYSE	USPH	Mon, Sep 13, 2021	113.81	114.70	111.49	113.10
6279	NYSE	USPH	Fri, Sep 10, 2021	114.91	114.91	110.47	113.71
6278	NYSE	USPH	Thu, Sep 9, 2021	115.68	116.76	113.54	113.67
6277	NYSE	USPH	Wed, Sep 8, 2021	114.95	116.67	113.65	115.32
6276	NYSE	USPH	Tue, Sep 7, 2021	116.35	117.55	114.69	115.84
6275	NYSE	USPH	Fri, Sep 3, 2021	118.12	118.12	116.42	116.70
6274	NYSE	USPH	Thu, Sep 2, 2021	119.10	119.10	116.42	118.12
6273	NYSE	USPH	Wed, Sep 1, 2021	117.88	118.42	115.78	117.91
6272	NYSE	USPH	Tue, Aug 31, 2021	118.06	118.14	116.12	117.40
6271	NYSE	USPH	Mon, Aug 30, 2021	117.79	117.79	115.19	117.11
6270	NYSE	USPH	Fri, Aug 27, 2021	112.86	117.58	112.86	117.02
6269	NYSE	USPH	Thu, Aug 26, 2021	111.56	113.75	111.09	112.40
6268	NYSE	USPH	Wed, Aug 25, 2021	112.13	113.94	111.79	112.35
6267	NYSE	USPH	Tue, Aug 24, 2021	110.93	113.25	110.93	112.09
6266	NYSE	USPH	Mon, Aug 23, 2021	110.26	112.29	110.26	111.03
6265	NYSE	USPH	Fri, Aug 20, 2021	107.85	110.25	107.06	109.70
6264	NYSE	USPH	Thu, Aug 19, 2021	107.67	109.11	105.01	107.69
6263	NYSE	USPH	Wed, Aug 18, 2021	111.01	112.55	109.02	108.66
6262	NYSE	USPH	Tue, Aug 17, 2021	110.95	112.77	110.95	111.47
6261	NYSE	USPH	Mon, Aug 16, 2021	111.61	113.35	111.14	112.26
6260	NYSE	USPH	Fri, Aug 13, 2021	112.29	112.29	111.39	111.77
6259	NYSE	USPH	Thu, Aug 12, 2021	114.04	115.74	112.32	112.68
6258	NYSE	USPH	Wed, Aug 11, 2021	112.24	113.08	110.19	112.66
6257	NYSE	USPH	Tue, Aug 10, 2021	114.27	116.40	111.39	111.64
6256	NYSE	USPH	Mon, Aug 9, 2021	114.13	115.14	111.04	113.62
6255	NYSE	USPH	Fri, Aug 6, 2021	120.81	123.38	112.47	113.77
6254	NYSE	USPH	Thu, Aug 5, 2021	121.44	123.00	115.85	118.44
6253	NYSE	USPH	Wed, Aug 4, 2021	118.85	119.77	117.77	118.00
6252	NYSE	USPH	Tue, Aug 3, 2021	118.70	120.09	116.67	119.14
6251	NYSE	USPH	Mon, Aug 2, 2021	117.85	120.19	115.26	118.61
6250	NYSE	USPH	Fri, Jul 30, 2021	119.19	119.19	116.83	118.16
6249	NYSE	USPH	Thu, Jul 29, 2021	119.13	121.12	118.08	118.23
6248	NYSE	USPH	Wed, Jul 28, 2021	120.00	120.00	113.23	117.11
6247	NYSE	USPH	Tue, Jul 27, 2021	103.86	122.00	103.45	119.50
6246	NYSE	USPH	Mon, Jul 26, 2021	109.01	109.01	98.03	101.81
6245	NYSE	USPH	Fri, Jul 23, 2021	108.75	111.19	108.37	108.74
6244	NYSE	USPH	Thu, Jul 22, 2021	111.43	111.73	107.65	108.36
6243	NYSE	USPH	Wed, Jul 21, 2021	114.11	115.08	112.13	112.67
6242	NYSE	USPH	Tue, Jul 20, 2021	111.80	116.07	111.80	113.38
6241	NYSE	USPH	Mon, Jul 19, 2021	110.00	113.83	108.02	111.38
6240	NYSE	USPH	Fri, Jul 16, 2021	115.40	115.57	111.46	111.48
6239	NYSE	USPH	Thu, Jul 15, 2021	112.60	114.30	112.00	113.72
6238	NYSE	USPH	Wed, Jul 14, 2021	115.73	115.73	112.36	113.04
6237	NYSE	USPH	Tue, Jul 13, 2021	114.54	116.81	114.37	114.59
6236	NYSE	USPH	Mon, Jul 12, 2021	114.25	117.35	114.08	116.25
6235	NYSE	USPH	Fri, Jul 9, 2021	113.18	116.34	111.98	115.39
6234	NYSE	USPH	Thu, Jul 8, 2021	110.48	113.79	110.07	111.91
6233	NYSE	USPH	Wed, Jul 7, 2021	115.29	119.81	111.00	112.34
6232	NYSE	USPH	Tue, Jul 6, 2021	118.80	118.96	114.23	115.31
6231	NYSE	USPH	Fri, Jul 2, 2021	119.46	119.46	117.03	118.80
6230	NYSE	USPH	Thu, Jul 1, 2021	117.40	120.14	117.40	119.34
6229	NYSE	USPH	Wed, Jun 30, 2021	114.71	117.53	114.04	115.87
6228	NYSE	USPH	Tue, Jun 29, 2021	117.62	117.62	115.34	115.38
6227	NYSE	USPH	Mon, Jun 28, 2021	118.51	120.09	116.95	117.27
6226	NYSE	USPH	Fri, Jun 25, 2021	116.90	119.97	116.75	119.80
6225	NYSE	USPH	Thu, Jun 24, 2021	115.11	116.83	114.14	116.75
6224	NYSE	USPH	Wed, Jun 23, 2021	114.41	115.02	111.50	114.16
6223	NYSE	USPH	Tue, Jun 22, 2021	112.58	115.87	111.51	114.92
6222	NYSE	USPH	Mon, Jun 21, 2021	110.52	114.33	110.44	113.64
6221	NYSE	USPH	Fri, Jun 18, 2021	112.98	113.35	110.00	110.86
6220	NYSE	USPH	Thu, Jun 17, 2021	116.79	118.32	114.76	115.12
6219	NYSE	USPH	Wed, Jun 16, 2021	120.06	120.06	116.36	117.98
6218	NYSE	USPH	Tue, Jun 15, 2021	118.63	120.85	118.22	120.32
6217	NYSE	USPH	Mon, Jun 14, 2021	121.00	121.03	118.65	119.20
6216	NYSE	USPH	Fri, Jun 11, 2021	118.33	120.89	118.33	120.42
6215	NYSE	USPH	Thu, Jun 10, 2021	120.01	120.56	117.28	117.93
6214	NYSE	USPH	Wed, Jun 9, 2021	119.48	120.63	119.18	119.75
6213	NYSE	USPH	Tue, Jun 8, 2021	119.55	120.43	117.21	119.96
6212	NYSE	USPH	Mon, Jun 7, 2021	120.61	121.40	117.82	118.75
6211	NYSE	USPH	Fri, Jun 4, 2021	120.75	121.61	118.79	119.88
6210	NYSE	USPH	Thu, Jun 3, 2021	119.70	121.42	116.87	121.37
6209	NYSE	USPH	Wed, Jun 2, 2021	118.41	120.18	116.18	120.00
6208	NYSE	USPH	Tue, Jun 1, 2021	117.20	119.32	115.58	117.23
6207	NYSE	USPH	Fri, May 28, 2021	118.67	119.72	116.13	116.36
6206	NYSE	USPH	Thu, May 27, 2021	120.03	120.03	118.45	118.73
6205	NYSE	USPH	Wed, May 26, 2021	118.08	120.39	118.08	118.68
6204	NYSE	USPH	Tue, May 25, 2021	117.58	119.28	117.28	117.68
6203	NYSE	USPH	Mon, May 24, 2021	118.28	119.59	117.39	117.39
6202	NYSE	USPH	Fri, May 21, 2021	118.21	120.40	117.46	118.04
6201	NYSE	USPH	Thu, May 20, 2021	115.81	117.12	115.37	116.78
6200	NYSE	USPH	Wed, May 19, 2021	115.41	116.88	114.20	116.17
6199	NYSE	USPH	Tue, May 18, 2021	116.49	118.96	116.36	117.02
6198	NYSE	USPH	Mon, May 17, 2021	116.01	117.00	114.91	116.54
6197	NYSE	USPH	Fri, May 14, 2021	117.10	118.54	115.84	117.02
6196	NYSE	USPH	Thu, May 13, 2021	113.00	117.61	113.00	116.52
6195	NYSE	USPH	Wed, May 12, 2021	116.05	118.18	113.03	113.34
6194	NYSE	USPH	Tue, May 11, 2021	116.17	121.09	116.17	117.50
6193	NYSE	USPH	Mon, May 10, 2021	119.79	121.77	117.97	118.18
6192	NYSE	USPH	Fri, May 7, 2021	119.51	119.53	117.50	119.16
6191	NYSE	USPH	Thu, May 6, 2021	111.41	117.86	109.95	116.77
6190	NYSE	USPH	Wed, May 5, 2021	115.48	114.60	111.88	112.45
6189	NYSE	USPH	Tue, May 4, 2021	117.38	117.50	115.14	116.06
6188	NYSE	USPH	Mon, May 3, 2021	115.99	117.96	115.38	117.58
6187	NYSE	USPH	Fri, Apr 30, 2021	113.39	114.15	112.05	112.45
6186	NYSE	USPH	Thu, Apr 29, 2021	115.55	117.13	114.98	114.99
6185	NYSE	USPH	Wed, Apr 28, 2021	114.70	116.32	114.42	115.33
6184	NYSE	USPH	Tue, Apr 27, 2021	116.42	116.87	115.07	115.47
6183	NYSE	USPH	Mon, Apr 26, 2021	117.49	118.74	116.57	116.83
6182	NYSE	USPH	Fri, Apr 23, 2021	115.52	118.37	115.52	117.00
6181	NYSE	USPH	Thu, Apr 22, 2021	114.42	118.20	112.60	115.08
6180	NYSE	USPH	Wed, Apr 21, 2021	110.36	114.45	110.36	114.40
6179	NYSE	USPH	Tue, Apr 20, 2021	110.18	110.56	108.68	109.63
6178	NYSE	USPH	Mon, Apr 19, 2021	109.28	110.26	106.54	110.25
6177	NYSE	USPH	Fri, Apr 16, 2021	105.91	110.72	105.88	109.94
6176	NYSE	USPH	Thu, Apr 15, 2021	105.78	105.78	103.74	104.92
6175	NYSE	USPH	Wed, Apr 14, 2021	104.44	106.59	103.79	104.37
6174	NYSE	USPH	Tue, Apr 13, 2021	103.63	105.26	102.80	104.63
6173	NYSE	USPH	Mon, Apr 12, 2021	106.77	107.00	103.95	104.07
6172	NYSE	USPH	Fri, Apr 9, 2021	107.79	107.89	105.85	106.77
6171	NYSE	USPH	Thu, Apr 8, 2021	105.44	107.43	103.92	107.22
6170	NYSE	USPH	Wed, Apr 7, 2021	107.66	108.73	105.18	105.66
6169	NYSE	USPH	Tue, Apr 6, 2021	107.05	108.95	106.39	107.59
6168	NYSE	USPH	Mon, Apr 5, 2021	111.40	111.40	106.88	107.03
6167	NYSE	USPH	Thu, Apr 1, 2021	105.88	110.24	105.00	110.21
6166	NYSE	USPH	Wed, Mar 31, 2021	104.08	105.99	103.81	104.10
6165	NYSE	USPH	Tue, Mar 30, 2021	104.42	104.61	103.25	104.25
6164	NYSE	USPH	Mon, Mar 29, 2021	106.07	108.66	102.75	103.85
6163	NYSE	USPH	Fri, Mar 26, 2021	109.22	111.14	105.00	107.13
6162	NYSE	USPH	Thu, Mar 25, 2021	106.97	109.45	105.15	107.76
6161	NYSE	USPH	Wed, Mar 24, 2021	114.43	115.82	108.21	108.30
6160	NYSE	USPH	Tue, Mar 23, 2021	115.16	116.87	110.84	113.12
6159	NYSE	USPH	Mon, Mar 22, 2021	119.71	122.22	116.33	116.85
6158	NYSE	USPH	Fri, Mar 19, 2021	119.68	119.77	117.57	119.06
6157	NYSE	USPH	Thu, Mar 18, 2021	119.44	121.65	116.83	119.54
6156	NYSE	USPH	Wed, Mar 17, 2021	115.96	120.64	114.78	120.50
6155	NYSE	USPH	Tue, Mar 16, 2021	120.90	120.90	116.72	117.45
6154	NYSE	USPH	Mon, Mar 15, 2021	121.09	122.79	120.24	121.52
6153	NYSE	USPH	Fri, Mar 12, 2021	119.33	122.52	119.33	122.52
6152	NYSE	USPH	Thu, Mar 11, 2021	121.49	121.65	117.68	119.59
6151	NYSE	USPH	Wed, Mar 10, 2021	119.80	121.01	116.95	119.35
6150	NYSE	USPH	Tue, Mar 9, 2021	116.10	119.63	116.10	118.89
6149	NYSE	USPH	Mon, Mar 8, 2021	113.70	115.70	113.30	114.50
6148	NYSE	USPH	Fri, Mar 5, 2021	112.61	113.65	107.76	113.33
6147	NYSE	USPH	Thu, Mar 4, 2021	111.74	113.61	108.11	110.70
6146	NYSE	USPH	Wed, Mar 3, 2021	112.30	114.39	110.48	110.80
6145	NYSE	USPH	Tue, Mar 2, 2021	116.69	116.70	113.21	113.55
6144	NYSE	USPH	Mon, Mar 1, 2021	119.21	119.21	113.55	116.36
6143	NYSE	USPH	Fri, Feb 26, 2021	116.03	120.03	113.76	117.24
6142	NYSE	USPH	Thu, Feb 25, 2021	127.00	127.00	107.20	116.31
6141	NYSE	USPH	Wed, Feb 24, 2021	136.70	143.67	136.70	141.60
6140	NYSE	USPH	Tue, Feb 23, 2021	135.82	137.54	132.08	135.47
6139	NYSE	USPH	Mon, Feb 22, 2021	135.37	137.11	133.93	136.88
6138	NYSE	USPH	Fri, Feb 19, 2021	134.38	138.27	134.38	136.76
6137	NYSE	USPH	Thu, Feb 18, 2021	136.94	136.94	131.36	134.24
6136	NYSE	USPH	Wed, Feb 17, 2021	135.63	138.39	135.26	136.92
6135	NYSE	USPH	Tue, Feb 16, 2021	139.60	139.60	134.53	135.86
6134	NYSE	USPH	Fri, Feb 12, 2021	136.68	139.58	136.68	138.79
6133	NYSE	USPH	Thu, Feb 11, 2021	138.17	139.70	136.65	138.01
6132	NYSE	USPH	Wed, Feb 10, 2021	138.74	141.77	136.74	137.62
6131	NYSE	USPH	Tue, Feb 9, 2021	136.90	141.47	135.90	139.08
6130	NYSE	USPH	Mon, Feb 8, 2021	133.93	137.47	132.46	137.05
6129	NYSE	USPH	Fri, Feb 5, 2021	132.88	132.88	129.94	132.31
6128	NYSE	USPH	Thu, Feb 4, 2021	127.69	131.10	127.69	130.97
6127	NYSE	USPH	Wed, Feb 3, 2021	128.03	129.16	124.75	128.50
6126	NYSE	USPH	Tue, Feb 2, 2021	128.06	131.66	125.41	128.57
6125	NYSE	USPH	Mon, Feb 1, 2021	120.51	127.46	120.51	126.51
6124	NYSE	USPH	Fri, Jan 29, 2021	125.67	127.30	119.56	120.34
6123	NYSE	USPH	Thu, Jan 28, 2021	134.34	134.50	124.32	125.36
6122	NYSE	USPH	Wed, Jan 27, 2021	131.08	134.94	128.26	133.16
6121	NYSE	USPH	Tue, Jan 26, 2021	133.45	135.12	132.53	133.84
6120	NYSE	USPH	Mon, Jan 25, 2021	130.15	132.53	130.00	132.53
6119	NYSE	USPH	Fri, Jan 22, 2021	125.98	131.67	125.98	131.59
6118	NYSE	USPH	Thu, Jan 21, 2021	130.10	130.10	126.78	127.49
6117	NYSE	USPH	Wed, Jan 20, 2021	128.83	132.54	128.83	130.75
6116	NYSE	USPH	Tue, Jan 19, 2021	128.44	130.07	127.61	128.53
6115	NYSE	USPH	Fri, Jan 15, 2021	128.36	131.67	127.04	127.82
6114	NYSE	USPH	Thu, Jan 14, 2021	130.17	133.33	129.41	130.51
6113	NYSE	USPH	Wed, Jan 13, 2021	128.32	130.69	127.35	129.46
6112	NYSE	USPH	Tue, Jan 12, 2021	129.79	131.20	127.47	129.11
6111	NYSE	USPH	Mon, Jan 11, 2021	126.69	130.40	126.69	129.44
6110	NYSE	USPH	Fri, Jan 8, 2021	129.31	131.47	127.04	128.04
6109	NYSE	USPH	Thu, Jan 7, 2021	128.06	130.12	126.80	128.77
6108	NYSE	USPH	Wed, Jan 6, 2021	123.40	130.33	123.40	127.07
6107	NYSE	USPH	Tue, Jan 5, 2021	118.36	122.81	118.36	121.06
6106	NYSE	USPH	Mon, Jan 4, 2021	121.21	122.13	118.53	118.77
6105	NYSE	USPH	Thu, Dec 31, 2020	119.83	121.59	119.35	120.25
6104	NYSE	USPH	Wed, Dec 30, 2020	121.52	122.95	120.52	120.74
6103	NYSE	USPH	Tue, Dec 29, 2020	124.60	124.64	121.17	122.08
6102	NYSE	USPH	Mon, Dec 28, 2020	122.56	124.33	121.25	123.21
6101	NYSE	USPH	Thu, Dec 24, 2020	121.76	122.63	119.79	120.85
6100	NYSE	USPH	Wed, Dec 23, 2020	120.95	123.76	119.42	120.60
6099	NYSE	USPH	Tue, Dec 22, 2020	117.95	120.30	116.94	119.68
6098	NYSE	USPH	Mon, Dec 21, 2020	117.33	118.98	114.82	118.02
6097	NYSE	USPH	Fri, Dec 18, 2020	119.98	121.78	118.56	120.18
6096	NYSE	USPH	Thu, Dec 17, 2020	118.13	120.14	116.60	119.54
6095	NYSE	USPH	Wed, Dec 16, 2020	118.97	118.97	115.86	117.77
6094	NYSE	USPH	Tue, Dec 15, 2020	113.90	118.89	112.01	118.34
6093	NYSE	USPH	Mon, Dec 14, 2020	111.75	114.27	110.31	112.50
6092	NYSE	USPH	Fri, Dec 11, 2020	111.06	113.54	110.30	111.05
6091	NYSE	USPH	Thu, Dec 10, 2020	112.16	113.60	111.12	112.50
6090	NYSE	USPH	Wed, Dec 9, 2020	114.70	114.75	111.06	113.19
6089	NYSE	USPH	Tue, Dec 8, 2020	108.01	113.61	108.01	113.34
6088	NYSE	USPH	Mon, Dec 7, 2020	109.00	109.52	106.14	109.02
6087	NYSE	USPH	Fri, Dec 4, 2020	106.26	109.66	104.69	109.11
6086	NYSE	USPH	Thu, Dec 3, 2020	105.32	107.45	103.98	105.42
6085	NYSE	USPH	Wed, Dec 2, 2020	107.33	108.00	105.41	106.01
6084	NYSE	USPH	Tue, Dec 1, 2020	108.13	108.13	105.76	107.50
6083	NYSE	USPH	Mon, Nov 30, 2020	106.24	108.62	105.45	106.22
6082	NYSE	USPH	Fri, Nov 27, 2020	106.67	108.98	106.67	107.38
6081	NYSE	USPH	Wed, Nov 25, 2020	111.35	111.50	106.92	107.70
6080	NYSE	USPH	Tue, Nov 24, 2020	108.77	111.49	108.56	110.43
6079	NYSE	USPH	Mon, Nov 23, 2020	108.23	109.31	106.74	106.81
6078	NYSE	USPH	Fri, Nov 20, 2020	105.50	107.43	104.84	106.72
6077	NYSE	USPH	Thu, Nov 19, 2020	106.53	109.47	105.04	106.56
6076	NYSE	USPH	Wed, Nov 18, 2020	112.69	113.54	107.73	107.74
6075	NYSE	USPH	Tue, Nov 17, 2020	107.80	112.09	107.01	111.77
6074	NYSE	USPH	Mon, Nov 16, 2020	111.40	112.02	108.46	109.39
6073	NYSE	USPH	Fri, Nov 13, 2020	105.65	109.49	105.01	108.75
6072	NYSE	USPH	Thu, Nov 12, 2020	108.26	108.74	104.44	106.70
6071	NYSE	USPH	Wed, Nov 11, 2020	107.94	110.99	107.37	108.26
6070	NYSE	USPH	Tue, Nov 10, 2020	113.01	113.18	102.18	106.90
6069	NYSE	USPH	Mon, Nov 9, 2020	104.99	114.00	104.99	111.60
6068	NYSE	USPH	Fri, Nov 6, 2020	95.75	97.31	90.44	91.58
6067	NYSE	USPH	Thu, Nov 5, 2020	86.74	97.27	86.74	94.54
6066	NYSE	USPH	Wed, Nov 4, 2020	86.81	88.87	83.60	84.47
6065	NYSE	USPH	Tue, Nov 3, 2020	89.03	91.32	87.87	88.55
6064	NYSE	USPH	Mon, Nov 2, 2020	80.71	87.37	80.35	87.05
6063	NYSE	USPH	Fri, Oct 30, 2020	76.77	80.88	76.77	79.33
6062	NYSE	USPH	Thu, Oct 29, 2020	75.09	77.82	74.79	76.98
6061	NYSE	USPH	Wed, Oct 28, 2020	76.69	79.01	75.52	75.94
6060	NYSE	USPH	Tue, Oct 27, 2020	79.68	82.01	78.00	78.34
6059	NYSE	USPH	Mon, Oct 26, 2020	81.07	82.52	78.12	80.06
6058	NYSE	USPH	Fri, Oct 23, 2020	83.83	83.83	80.56	82.10
6057	NYSE	USPH	Thu, Oct 22, 2020	82.62	83.77	80.81	82.79
6056	NYSE	USPH	Wed, Oct 21, 2020	84.26	84.26	81.48	82.06
6055	NYSE	USPH	Tue, Oct 20, 2020	84.89	85.39	83.31	84.29
6054	NYSE	USPH	Mon, Oct 19, 2020	85.89	86.49	84.02	84.26
6053	NYSE	USPH	Fri, Oct 16, 2020	85.98	88.39	85.75	85.99
6052	NYSE	USPH	Thu, Oct 15, 2020	84.84	86.59	84.84	86.28
6051	NYSE	USPH	Wed, Oct 14, 2020	86.36	88.20	85.90	86.13
6050	NYSE	USPH	Tue, Oct 13, 2020	85.84	87.41	84.89	86.46
6049	NYSE	USPH	Mon, Oct 12, 2020	88.13	88.13	85.90	86.86
6048	NYSE	USPH	Fri, Oct 9, 2020	90.80	90.92	87.82	87.98
6047	NYSE	USPH	Thu, Oct 8, 2020	86.42	90.00	86.42	89.62
6046	NYSE	USPH	Wed, Oct 7, 2020	87.66	87.66	84.25	85.36
6045	NYSE	USPH	Tue, Oct 6, 2020	88.87	89.67	86.40	86.55
6044	NYSE	USPH	Mon, Oct 5, 2020	87.08	88.99	87.08	87.44
6043	NYSE	USPH	Fri, Oct 2, 2020	84.59	87.36	84.59	86.15
6042	NYSE	USPH	Thu, Oct 1, 2020	86.99	88.94	86.37	86.76
6041	NYSE	USPH	Wed, Sep 30, 2020	86.04	88.31	86.04	86.88
6040	NYSE	USPH	Tue, Sep 29, 2020	85.57	86.45	83.61	85.70
6039	NYSE	USPH	Mon, Sep 28, 2020	85.24	87.37	85.24	85.89
6038	NYSE	USPH	Fri, Sep 25, 2020	82.52	84.90	82.22	83.99
6037	NYSE	USPH	Thu, Sep 24, 2020	82.23	83.89	81.40	82.89
6036	NYSE	USPH	Wed, Sep 23, 2020	84.49	85.51	81.99	81.99
6035	NYSE	USPH	Tue, Sep 22, 2020	87.62	88.17	83.63	84.98
6034	NYSE	USPH	Mon, Sep 21, 2020	88.86	88.86	85.74	87.84
6033	NYSE	USPH	Fri, Sep 18, 2020	92.71	92.71	88.86	91.31
6032	NYSE	USPH	Thu, Sep 17, 2020	92.06	92.21	90.17	91.70
6031	NYSE	USPH	Wed, Sep 16, 2020	93.14	94.99	93.03	93.33
6030	NYSE	USPH	Tue, Sep 15, 2020	93.31	93.31	91.63	92.56
6029	NYSE	USPH	Mon, Sep 14, 2020	91.78	92.58	91.10	92.21
6028	NYSE	USPH	Fri, Sep 11, 2020	91.64	91.64	89.75	91.05
6027	NYSE	USPH	Thu, Sep 10, 2020	93.83	93.83	90.82	91.25
6026	NYSE	USPH	Wed, Sep 9, 2020	93.89	94.25	92.50	93.10
6025	NYSE	USPH	Tue, Sep 8, 2020	92.66	94.25	92.05	93.13
6024	NYSE	USPH	Fri, Sep 4, 2020	94.86	94.86	90.75	93.72
6023	NYSE	USPH	Thu, Sep 3, 2020	94.77	95.00	91.34	93.11
6022	NYSE	USPH	Wed, Sep 2, 2020	88.71	94.68	88.71	94.15
6021	NYSE	USPH	Tue, Sep 1, 2020	88.47	90.52	87.80	88.78
6020	NYSE	USPH	Mon, Aug 31, 2020	90.95	91.19	88.89	88.90
6019	NYSE	USPH	Fri, Aug 28, 2020	89.94	91.62	88.57	91.34
6018	NYSE	USPH	Thu, Aug 27, 2020	83.60	89.58	83.60	89.16
6017	NYSE	USPH	Wed, Aug 26, 2020	83.52	83.99	82.63	83.42
6016	NYSE	USPH	Tue, Aug 25, 2020	84.25	84.39	83.00	84.11
6015	NYSE	USPH	Mon, Aug 24, 2020	86.45	86.46	83.74	84.21
6014	NYSE	USPH	Fri, Aug 21, 2020	85.65	87.61	84.97	85.74
6013	NYSE	USPH	Thu, Aug 20, 2020	86.12	87.63	86.12	86.25
6012	NYSE	USPH	Wed, Aug 19, 2020	88.12	89.14	86.74	87.03
6011	NYSE	USPH	Tue, Aug 18, 2020	91.67	91.67	87.15	88.06
6010	NYSE	USPH	Mon, Aug 17, 2020	89.43	92.25	88.01	91.31
6009	NYSE	USPH	Fri, Aug 14, 2020	89.22	90.57	88.71	89.29
6008	NYSE	USPH	Thu, Aug 13, 2020	89.85	90.87	89.19	90.17
6007	NYSE	USPH	Wed, Aug 12, 2020	92.43	92.66	89.62	90.58
6006	NYSE	USPH	Tue, Aug 11, 2020	92.71	93.00	90.70	91.33
6005	NYSE	USPH	Mon, Aug 10, 2020	92.83	93.07	89.82	91.37
6004	NYSE	USPH	Fri, Aug 7, 2020	88.97	93.70	88.97	92.57
6003	NYSE	USPH	Thu, Aug 6, 2020	90.96	93.78	87.09	89.40
6002	NYSE	USPH	Wed, Aug 5, 2020	86.00	90.36	85.36	90.36
6001	NYSE	USPH	Tue, Aug 4, 2020	82.20	85.67	81.54	84.69
6000	NYSE	USPH	Mon, Aug 3, 2020	83.42	83.53	82.00	82.66
5999	NYSE	USPH	Fri, Jul 31, 2020	82.94	84.92	81.16	83.06
5998	NYSE	USPH	Thu, Jul 30, 2020	82.73	84.10	81.85	83.25
5997	NYSE	USPH	Wed, Jul 29, 2020	82.61	85.41	82.61	84.38
5996	NYSE	USPH	Tue, Jul 28, 2020	83.33	83.59	81.85	82.14
5995	NYSE	USPH	Mon, Jul 27, 2020	81.83	84.57	80.84	83.89
5994	NYSE	USPH	Fri, Jul 24, 2020	83.42	83.64	81.79	82.00
5993	NYSE	USPH	Thu, Jul 23, 2020	83.23	83.95	81.58	83.69
5992	NYSE	USPH	Wed, Jul 22, 2020	82.63	84.73	82.63	83.17
5991	NYSE	USPH	Tue, Jul 21, 2020	81.37	84.44	81.37	83.39
5990	NYSE	USPH	Mon, Jul 20, 2020	80.15	80.65	79.88	80.10
5989	NYSE	USPH	Fri, Jul 17, 2020	80.34	81.19	79.73	80.68
5988	NYSE	USPH	Thu, Jul 16, 2020	81.82	82.88	80.06	80.42
5987	NYSE	USPH	Wed, Jul 15, 2020	80.74	83.18	80.30	82.14
5986	NYSE	USPH	Tue, Jul 14, 2020	77.27	79.36	76.58	78.26
5985	NYSE	USPH	Mon, Jul 13, 2020	77.54	80.25	76.51	77.28
5984	NYSE	USPH	Fri, Jul 10, 2020	74.19	76.56	72.87	76.55
5983	NYSE	USPH	Thu, Jul 9, 2020	75.73	76.51	72.65	74.34
5982	NYSE	USPH	Wed, Jul 8, 2020	77.17	77.99	75.16	76.04
5981	NYSE	USPH	Tue, Jul 7, 2020	80.24	80.24	77.36	77.64
5980	NYSE	USPH	Mon, Jul 6, 2020	82.84	82.84	81.05	81.26
5979	NYSE	USPH	Thu, Jul 2, 2020	82.42	82.42	80.67	80.86
5978	NYSE	USPH	Wed, Jul 1, 2020	80.72	83.72	79.81	80.38
5977	NYSE	USPH	Tue, Jun 30, 2020	79.44	81.24	78.68	81.02
5976	NYSE	USPH	Mon, Jun 29, 2020	75.81	79.96	74.17	79.44
5975	NYSE	USPH	Fri, Jun 26, 2020	76.30	77.86	74.02	74.54
5974	NYSE	USPH	Thu, Jun 25, 2020	75.61	77.37	74.79	77.35
5973	NYSE	USPH	Wed, Jun 24, 2020	77.84	79.00	75.71	76.29
5972	NYSE	USPH	Tue, Jun 23, 2020	77.77	81.41	77.41	79.30
5971	NYSE	USPH	Mon, Jun 22, 2020	75.97	76.50	74.58	76.34
5970	NYSE	USPH	Fri, Jun 19, 2020	77.53	77.58	75.94	76.41
5969	NYSE	USPH	Thu, Jun 18, 2020	74.58	77.22	74.29	76.51
5968	NYSE	USPH	Wed, Jun 17, 2020	78.40	79.57	75.03	75.26
5967	NYSE	USPH	Tue, Jun 16, 2020	78.67	79.97	76.94	78.42
5966	NYSE	USPH	Mon, Jun 15, 2020	71.00	75.78	70.97	75.41
5965	NYSE	USPH	Fri, Jun 12, 2020	76.66	77.06	71.20	73.67
5964	NYSE	USPH	Thu, Jun 11, 2020	77.40	77.71	72.89	73.00
5963	NYSE	USPH	Wed, Jun 10, 2020	85.58	85.58	79.54	80.12
5962	NYSE	USPH	Tue, Jun 9, 2020	85.66	86.52	83.26	85.58
5961	NYSE	USPH	Mon, Jun 8, 2020	88.82	90.81	85.51	86.73
5960	NYSE	USPH	Fri, Jun 5, 2020	82.15	88.00	82.15	86.66
5959	NYSE	USPH	Thu, Jun 4, 2020	78.02	79.82	77.84	79.12
5958	NYSE	USPH	Wed, Jun 3, 2020	77.24	79.99	76.80	79.02
5957	NYSE	USPH	Tue, Jun 2, 2020	75.42	75.98	73.88	75.63
5956	NYSE	USPH	Mon, Jun 1, 2020	74.33	75.54	73.35	74.88
5955	NYSE	USPH	Fri, May 29, 2020	74.92	75.16	73.24	74.14
5954	NYSE	USPH	Thu, May 28, 2020	76.82	79.75	74.14	75.72
5953	NYSE	USPH	Wed, May 27, 2020	79.38	79.41	74.55	75.72
5952	NYSE	USPH	Tue, May 26, 2020	77.92	79.42	76.51	77.74
5951	NYSE	USPH	Fri, May 22, 2020	76.19	76.98	74.50	74.97
5950	NYSE	USPH	Thu, May 21, 2020	80.03	80.73	71.02	75.75
5949	NYSE	USPH	Wed, May 20, 2020	76.69	77.59	75.26	75.71
5948	NYSE	USPH	Tue, May 19, 2020	73.55	76.57	72.10	75.09
5947	NYSE	USPH	Mon, May 18, 2020	71.47	75.01	71.47	73.81
5946	NYSE	USPH	Fri, May 15, 2020	68.56	70.23	67.55	67.75
5945	NYSE	USPH	Thu, May 14, 2020	65.40	68.61	64.30	68.21
5944	NYSE	USPH	Wed, May 13, 2020	68.70	68.70	65.48	66.90
5943	NYSE	USPH	Tue, May 12, 2020	69.02	71.13	67.72	69.16
5942	NYSE	USPH	Mon, May 11, 2020	70.43	70.89	66.70	68.95
5941	NYSE	USPH	Fri, May 8, 2020	70.66	73.46	69.40	71.16
5940	NYSE	USPH	Thu, May 7, 2020	68.93	70.54	68.10	68.52
5939	NYSE	USPH	Wed, May 6, 2020	71.16	72.16	67.36	67.66
5938	NYSE	USPH	Tue, May 5, 2020	72.25	75.19	70.40	71.30
5937	NYSE	USPH	Mon, May 4, 2020	66.77	71.22	66.50	70.39
5936	NYSE	USPH	Fri, May 1, 2020	73.04	73.04	66.96	69.51
5935	NYSE	USPH	Thu, Apr 30, 2020	72.12	78.37	72.12	75.50
5934	NYSE	USPH	Wed, Apr 29, 2020	74.02	81.69	73.92	79.83
5933	NYSE	USPH	Tue, Apr 28, 2020	71.04	72.96	69.00	71.40
5932	NYSE	USPH	Mon, Apr 27, 2020	69.13	70.59	67.42	68.85
5931	NYSE	USPH	Fri, Apr 24, 2020	68.35	70.12	66.16	67.75
5930	NYSE	USPH	Thu, Apr 23, 2020	66.65	70.79	66.65	68.00
5929	NYSE	USPH	Wed, Apr 22, 2020	68.29	69.47	66.19	66.46
5928	NYSE	USPH	Tue, Apr 21, 2020	67.40	69.40	65.65	66.92
5927	NYSE	USPH	Mon, Apr 20, 2020	70.00	72.50	69.30	69.54
5926	NYSE	USPH	Fri, Apr 17, 2020	71.17	73.34	70.51	72.06
5925	NYSE	USPH	Thu, Apr 16, 2020	70.00	73.40	67.40	69.44
5924	NYSE	USPH	Wed, Apr 15, 2020	71.97	74.62	70.34	71.77
5923	NYSE	USPH	Tue, Apr 14, 2020	71.61	75.42	70.51	74.63
5922	NYSE	USPH	Mon, Apr 13, 2020	71.72	71.72	67.65	69.34
5921	NYSE	USPH	Thu, Apr 9, 2020	70.54	74.33	69.34	72.68
5920	NYSE	USPH	Wed, Apr 8, 2020	65.93	72.51	64.75	69.16
5919	NYSE	USPH	Tue, Apr 7, 2020	65.08	68.99	62.99	64.89
5918	NYSE	USPH	Mon, Apr 6, 2020	59.26	63.05	59.26	62.75
5917	NYSE	USPH	Fri, Apr 3, 2020	59.48	60.98	53.81	56.57
5916	NYSE	USPH	Thu, Apr 2, 2020	58.24	61.08	57.00	59.63
5915	NYSE	USPH	Wed, Apr 1, 2020	65.67	67.44	58.61	59.00
5914	NYSE	USPH	Tue, Mar 31, 2020	69.15	71.99	66.14	69.00
5913	NYSE	USPH	Mon, Mar 30, 2020	64.81	71.13	63.99	69.30
5912	NYSE	USPH	Fri, Mar 27, 2020	67.00	71.47	61.35	64.52
5911	NYSE	USPH	Thu, Mar 26, 2020	64.23	70.50	64.23	70.00
5910	NYSE	USPH	Wed, Mar 25, 2020	65.89	72.26	63.31	63.99
5909	NYSE	USPH	Tue, Mar 24, 2020	58.97	67.23	58.74	66.34
5908	NYSE	USPH	Mon, Mar 23, 2020	54.41	59.45	52.95	55.88
5907	NYSE	USPH	Fri, Mar 20, 2020	55.27	59.64	53.11	54.88
5906	NYSE	USPH	Thu, Mar 19, 2020	47.79	59.38	45.15	54.62
5905	NYSE	USPH	Wed, Mar 18, 2020	55.46	56.15	45.13	47.91
5904	NYSE	USPH	Tue, Mar 17, 2020	64.89	66.03	54.85	59.24
5903	NYSE	USPH	Mon, Mar 16, 2020	81.75	82.08	63.28	64.46
5902	NYSE	USPH	Fri, Mar 13, 2020	87.34	90.86	80.30	90.86
5901	NYSE	USPH	Thu, Mar 12, 2020	90.00	90.00	80.00	82.34
5900	NYSE	USPH	Wed, Mar 11, 2020	97.88	98.66	90.90	92.90
5899	NYSE	USPH	Tue, Mar 10, 2020	101.92	103.07	93.00	98.06
5898	NYSE	USPH	Mon, Mar 9, 2020	99.86	100.33	93.96	99.66
5897	NYSE	USPH	Fri, Mar 6, 2020	103.60	106.29	100.48	104.77
5896	NYSE	USPH	Thu, Mar 5, 2020	108.27	108.69	104.84	107.11
5895	NYSE	USPH	Wed, Mar 4, 2020	108.17	111.76	106.92	111.04
5894	NYSE	USPH	Tue, Mar 3, 2020	108.36	109.40	103.43	106.38
5893	NYSE	USPH	Mon, Mar 2, 2020	106.32	109.41	103.42	108.80
5892	NYSE	USPH	Fri, Feb 28, 2020	100.78	104.22	98.53	104.22
5891	NYSE	USPH	Thu, Feb 27, 2020	117.44	118.34	103.56	104.19
5890	NYSE	USPH	Wed, Feb 26, 2020	126.24	127.96	124.52	126.59
5889	NYSE	USPH	Tue, Feb 25, 2020	130.52	130.95	125.25	125.75
5888	NYSE	USPH	Mon, Feb 24, 2020	131.30	133.21	130.35	130.47
5887	NYSE	USPH	Fri, Feb 21, 2020	132.34	134.11	129.58	133.79
5886	NYSE	USPH	Thu, Feb 20, 2020	129.85	133.00	127.12	132.19
5885	NYSE	USPH	Wed, Feb 19, 2020	126.68	130.84	126.68	130.12
5884	NYSE	USPH	Tue, Feb 18, 2020	125.43	126.80	124.84	126.78
5883	NYSE	USPH	Fri, Feb 14, 2020	126.60	127.04	124.73	125.75
5882	NYSE	USPH	Thu, Feb 13, 2020	124.05	127.30	123.36	126.48
5881	NYSE	USPH	Wed, Feb 12, 2020	122.95	125.12	122.29	124.15
5880	NYSE	USPH	Tue, Feb 11, 2020	121.94	122.67	120.36	122.44
5879	NYSE	USPH	Mon, Feb 10, 2020	118.27	121.42	117.73	121.25
5878	NYSE	USPH	Fri, Feb 7, 2020	121.66	121.66	118.48	118.70
5877	NYSE	USPH	Thu, Feb 6, 2020	120.91	122.67	120.10	121.95
5876	NYSE	USPH	Wed, Feb 5, 2020	118.99	120.80	118.40	120.53
5875	NYSE	USPH	Tue, Feb 4, 2020	119.54	120.52	117.91	118.06
5874	NYSE	USPH	Mon, Feb 3, 2020	117.54	119.32	117.42	118.84
5873	NYSE	USPH	Fri, Jan 31, 2020	114.99	117.15	114.39	117.14
5872	NYSE	USPH	Thu, Jan 30, 2020	116.30	116.93	113.79	115.72
5871	NYSE	USPH	Wed, Jan 29, 2020	117.79	119.43	116.09	117.36
5870	NYSE	USPH	Tue, Jan 28, 2020	118.33	118.68	117.04	117.58
5869	NYSE	USPH	Mon, Jan 27, 2020	115.35	118.14	115.12	117.65
5868	NYSE	USPH	Fri, Jan 24, 2020	119.23	119.23	115.61	116.63
5867	NYSE	USPH	Thu, Jan 23, 2020	119.70	120.28	118.86	119.38
5866	NYSE	USPH	Wed, Jan 22, 2020	120.69	121.70	119.28	120.30
5865	NYSE	USPH	Tue, Jan 21, 2020	120.75	121.11	119.56	120.22
5864	NYSE	USPH	Fri, Jan 17, 2020	121.50	122.09	119.53	120.94
5863	NYSE	USPH	Thu, Jan 16, 2020	122.48	122.48	119.79	121.07
5862	NYSE	USPH	Wed, Jan 15, 2020	119.68	121.39	119.10	121.26
5861	NYSE	USPH	Tue, Jan 14, 2020	117.64	119.38	116.14	119.20
5860	NYSE	USPH	Mon, Jan 13, 2020	115.33	118.07	114.90	117.80
5859	NYSE	USPH	Fri, Jan 10, 2020	113.61	115.47	112.93	115.47
5858	NYSE	USPH	Thu, Jan 9, 2020	114.88	115.29	113.53	113.56
5857	NYSE	USPH	Wed, Jan 8, 2020	113.95	115.86	113.62	114.51
5856	NYSE	USPH	Tue, Jan 7, 2020	114.97	115.70	112.55	114.01
5855	NYSE	USPH	Mon, Jan 6, 2020	114.54	116.12	114.20	115.31
5854	NYSE	USPH	Fri, Jan 3, 2020	111.55	116.01	111.14	115.44
5853	NYSE	USPH	Thu, Jan 2, 2020	114.31	114.31	111.14	112.81
5852	NYSE	USPH	Tue, Dec 31, 2019	113.40	115.01	113.24	114.35
5851	NYSE	USPH	Mon, Dec 30, 2019	113.98	114.16	112.30	113.86
5850	NYSE	USPH	Fri, Dec 27, 2019	114.10	114.10	113.02	114.00
5849	NYSE	USPH	Thu, Dec 26, 2019	115.22	116.69	113.25	113.98
5848	NYSE	USPH	Tue, Dec 24, 2019	114.64	115.79	113.41	115.54
5847	NYSE	USPH	Mon, Dec 23, 2019	113.81	115.75	112.49	114.84
5846	NYSE	USPH	Fri, Dec 20, 2019	114.12	115.17	113.07	113.62
5845	NYSE	USPH	Thu, Dec 19, 2019	117.69	117.69	114.36	114.41
5844	NYSE	USPH	Wed, Dec 18, 2019	116.81	117.53	116.24	117.50
5843	NYSE	USPH	Tue, Dec 17, 2019	116.84	117.19	116.05	116.81
5842	NYSE	USPH	Mon, Dec 16, 2019	118.18	118.82	116.35	116.73
5841	NYSE	USPH	Fri, Dec 13, 2019	117.56	117.59	115.05	117.14
5840	NYSE	USPH	Thu, Dec 12, 2019	116.27	118.59	116.06	117.56
5839	NYSE	USPH	Wed, Dec 11, 2019	117.13	117.79	115.34	116.41
5838	NYSE	USPH	Tue, Dec 10, 2019	116.08	117.27	114.30	116.91
5837	NYSE	USPH	Mon, Dec 9, 2019	116.99	116.99	115.23	116.09
5836	NYSE	USPH	Fri, Dec 6, 2019	115.52	117.92	114.75	116.81
5835	NYSE	USPH	Thu, Dec 5, 2019	114.11	115.12	112.83	114.74
5834	NYSE	USPH	Wed, Dec 4, 2019	113.23	114.90	113.23	113.87
5833	NYSE	USPH	Tue, Dec 3, 2019	111.69	114.00	111.69	113.17
5832	NYSE	USPH	Mon, Dec 2, 2019	116.92	117.00	112.82	113.03
5831	NYSE	USPH	Fri, Nov 29, 2019	116.94	117.44	115.77	116.86
5830	NYSE	USPH	Wed, Nov 27, 2019	116.13	118.21	115.82	117.08
5829	NYSE	USPH	Tue, Nov 26, 2019	114.97	116.41	114.60	115.84
5828	NYSE	USPH	Mon, Nov 25, 2019	113.64	115.72	111.85	114.95
5827	NYSE	USPH	Fri, Nov 22, 2019	116.97	118.13	113.37	113.67
5826	NYSE	USPH	Thu, Nov 21, 2019	116.54	117.31	115.04	116.31
5825	NYSE	USPH	Wed, Nov 20, 2019	115.24	118.53	115.24	116.22
5824	NYSE	USPH	Tue, Nov 19, 2019	113.88	116.75	113.88	115.94
5823	NYSE	USPH	Mon, Nov 18, 2019	114.01	115.90	112.89	113.71
5822	NYSE	USPH	Fri, Nov 15, 2019	115.48	115.95	112.80	114.27
5821	NYSE	USPH	Thu, Nov 14, 2019	113.98	116.00	113.98	114.95
5820	NYSE	USPH	Wed, Nov 13, 2019	115.38	116.05	110.68	113.45
5819	NYSE	USPH	Tue, Nov 12, 2019	117.75	119.44	116.75	116.96
5818	NYSE	USPH	Mon, Nov 11, 2019	117.57	119.68	115.95	116.99
5817	NYSE	USPH	Fri, Nov 8, 2019	119.20	120.91	113.73	117.50
5816	NYSE	USPH	Thu, Nov 7, 2019	132.36	136.94	118.33	119.18
5815	NYSE	USPH	Wed, Nov 6, 2019	146.28	147.24	145.06	147.00
5814	NYSE	USPH	Tue, Nov 5, 2019	147.67	148.48	145.43	145.88
5813	NYSE	USPH	Mon, Nov 4, 2019	146.29	147.79	144.88	146.98
5812	NYSE	USPH	Fri, Nov 1, 2019	142.18	145.78	142.18	145.12
5811	NYSE	USPH	Thu, Oct 31, 2019	142.71	143.29	139.74	141.47
5810	NYSE	USPH	Wed, Oct 30, 2019	143.71	143.98	141.39	143.28
5809	NYSE	USPH	Tue, Oct 29, 2019	141.21	144.42	141.21	143.75
5808	NYSE	USPH	Mon, Oct 28, 2019	141.23	143.60	141.02	141.41
5807	NYSE	USPH	Fri, Oct 25, 2019	140.19	142.93	140.00	140.89
5806	NYSE	USPH	Thu, Oct 24, 2019	140.81	141.29	139.65	140.70
5805	NYSE	USPH	Wed, Oct 23, 2019	139.91	141.72	138.95	140.31
5804	NYSE	USPH	Tue, Oct 22, 2019	139.95	141.33	139.42	140.32
5803	NYSE	USPH	Mon, Oct 21, 2019	138.73	141.93	138.28	140.00
5802	NYSE	USPH	Fri, Oct 18, 2019	134.27	139.01	133.87	137.81
5801	NYSE	USPH	Thu, Oct 17, 2019	133.64	135.19	131.27	134.75
5800	NYSE	USPH	Wed, Oct 16, 2019	133.88	135.43	132.74	133.85
5799	NYSE	USPH	Tue, Oct 15, 2019	133.94	135.19	132.75	133.78
5798	NYSE	USPH	Mon, Oct 14, 2019	130.81	134.00	129.49	132.70
5797	NYSE	USPH	Fri, Oct 11, 2019	130.84	132.89	130.05	131.28
5796	NYSE	USPH	Thu, Oct 10, 2019	129.84	131.46	128.91	129.57
5795	NYSE	USPH	Wed, Oct 9, 2019	129.97	130.75	128.57	129.57
5794	NYSE	USPH	Tue, Oct 8, 2019	129.62	132.06	127.28	128.65
5793	NYSE	USPH	Mon, Oct 7, 2019	128.44	131.20	128.41	130.50
5792	NYSE	USPH	Fri, Oct 4, 2019	127.87	129.18	127.21	129.17
5791	NYSE	USPH	Thu, Oct 3, 2019	127.57	128.70	126.22	127.41
5790	NYSE	USPH	Wed, Oct 2, 2019	128.94	129.30	127.00	128.07
5789	NYSE	USPH	Tue, Oct 1, 2019	130.79	132.38	128.70	129.13
5788	NYSE	USPH	Mon, Sep 30, 2019	129.56	131.88	129.56	130.55
5787	NYSE	USPH	Fri, Sep 27, 2019	129.75	130.41	128.14	129.16
5786	NYSE	USPH	Thu, Sep 26, 2019	131.81	133.10	127.97	129.22
5785	NYSE	USPH	Wed, Sep 25, 2019	131.42	132.60	130.33	132.03
5784	NYSE	USPH	Tue, Sep 24, 2019	133.08	133.67	130.26	131.58
5783	NYSE	USPH	Mon, Sep 23, 2019	130.77	133.35	130.30	132.53
5782	NYSE	USPH	Fri, Sep 20, 2019	133.00	134.00	131.01	131.13
5781	NYSE	USPH	Thu, Sep 19, 2019	133.06	135.77	132.63	132.77
5780	NYSE	USPH	Wed, Sep 18, 2019	134.36	134.90	131.81	132.83
5779	NYSE	USPH	Tue, Sep 17, 2019	132.33	134.24	132.12	134.02
5778	NYSE	USPH	Mon, Sep 16, 2019	130.23	134.25	130.23	132.99
5777	NYSE	USPH	Fri, Sep 13, 2019	132.01	133.08	129.54	130.67
5776	NYSE	USPH	Thu, Sep 12, 2019	135.05	135.05	131.14	131.59
5775	NYSE	USPH	Wed, Sep 11, 2019	134.40	136.86	133.72	134.47
5774	NYSE	USPH	Tue, Sep 10, 2019	132.30	134.84	129.57	134.00
5773	NYSE	USPH	Mon, Sep 9, 2019	137.42	137.42	134.08	134.87
5772	NYSE	USPH	Fri, Sep 6, 2019	137.63	138.58	136.42	136.75
5771	NYSE	USPH	Thu, Sep 5, 2019	134.55	137.95	133.40	136.95
5770	NYSE	USPH	Wed, Sep 4, 2019	135.40	135.92	131.69	132.98
5769	NYSE	USPH	Tue, Sep 3, 2019	133.19	135.25	132.50	134.17
5768	NYSE	USPH	Fri, Aug 30, 2019	134.06	134.36	132.66	133.52
5767	NYSE	USPH	Thu, Aug 29, 2019	133.46	133.98	132.22	133.28
5766	NYSE	USPH	Wed, Aug 28, 2019	130.88	133.17	130.29	132.37
5765	NYSE	USPH	Tue, Aug 27, 2019	134.62	135.63	130.80	131.41
5764	NYSE	USPH	Mon, Aug 26, 2019	132.97	134.38	131.47	133.97
5763	NYSE	USPH	Fri, Aug 23, 2019	133.80	136.02	131.60	131.69
5762	NYSE	USPH	Thu, Aug 22, 2019	135.50	136.23	133.37	134.35
5761	NYSE	USPH	Wed, Aug 21, 2019	136.01	136.89	134.12	135.11
5760	NYSE	USPH	Tue, Aug 20, 2019	134.54	135.68	133.26	134.99
5759	NYSE	USPH	Mon, Aug 19, 2019	135.00	137.02	134.68	134.80
5758	NYSE	USPH	Fri, Aug 16, 2019	134.22	135.31	133.46	134.60
5757	NYSE	USPH	Thu, Aug 15, 2019	135.00	137.16	133.52	133.59
5756	NYSE	USPH	Wed, Aug 14, 2019	132.83	134.86	132.66	134.81
5755	NYSE	USPH	Tue, Aug 13, 2019	132.48	136.19	132.48	133.90
5754	NYSE	USPH	Mon, Aug 12, 2019	131.22	133.70	130.58	133.40
5753	NYSE	USPH	Fri, Aug 9, 2019	134.00	134.08	130.07	131.37
5752	NYSE	USPH	Thu, Aug 8, 2019	127.81	135.01	126.97	133.84
5751	NYSE	USPH	Wed, Aug 7, 2019	123.20	126.96	122.52	126.47
5750	NYSE	USPH	Tue, Aug 6, 2019	122.81	124.20	120.11	123.68
5749	NYSE	USPH	Mon, Aug 5, 2019	125.43	127.26	119.68	122.20
5748	NYSE	USPH	Fri, Aug 2, 2019	126.87	128.11	125.41	127.70
5747	NYSE	USPH	Thu, Aug 1, 2019	128.94	129.29	127.11	127.43
5746	NYSE	USPH	Wed, Jul 31, 2019	130.04	132.17	128.42	129.08
5745	NYSE	USPH	Tue, Jul 30, 2019	127.08	131.02	126.55	130.40
5744	NYSE	USPH	Mon, Jul 29, 2019	128.40	129.59	127.00	128.41
5743	NYSE	USPH	Fri, Jul 26, 2019	128.24	128.97	127.01	127.25
5742	NYSE	USPH	Thu, Jul 25, 2019	127.29	128.04	126.25	127.56
5741	NYSE	USPH	Wed, Jul 24, 2019	125.90	127.75	124.87	127.34
5740	NYSE	USPH	Tue, Jul 23, 2019	125.67	128.39	124.42	126.32
5739	NYSE	USPH	Mon, Jul 22, 2019	125.80	126.69	124.78	125.33
5738	NYSE	USPH	Fri, Jul 19, 2019	125.98	128.42	125.30	125.77
5737	NYSE	USPH	Thu, Jul 18, 2019	125.29	127.40	124.90	126.16
5736	NYSE	USPH	Wed, Jul 17, 2019	125.28	125.75	124.12	125.32
5735	NYSE	USPH	Tue, Jul 16, 2019	125.19	127.63	125.19	125.36
5734	NYSE	USPH	Mon, Jul 15, 2019	128.68	128.89	125.28	125.80
5733	NYSE	USPH	Fri, Jul 12, 2019	127.21	129.01	126.72	128.35
5732	NYSE	USPH	Thu, Jul 11, 2019	125.84	127.45	124.80	127.06
5731	NYSE	USPH	Wed, Jul 10, 2019	125.82	126.89	124.88	125.46
5730	NYSE	USPH	Tue, Jul 9, 2019	126.01	126.41	123.13	125.36
5729	NYSE	USPH	Mon, Jul 8, 2019	124.67	126.87	124.17	126.33
5728	NYSE	USPH	Fri, Jul 5, 2019	124.35	125.27	122.88	125.02
5727	NYSE	USPH	Wed, Jul 3, 2019	125.48	126.66	124.67	124.67
5726	NYSE	USPH	Tue, Jul 2, 2019	121.64	125.68	120.62	125.26
5725	NYSE	USPH	Mon, Jul 1, 2019	123.80	124.23	119.72	121.64
5724	NYSE	USPH	Fri, Jun 28, 2019	120.28	122.70	120.28	122.57
5723	NYSE	USPH	Thu, Jun 27, 2019	119.12	120.47	118.69	120.47
5722	NYSE	USPH	Wed, Jun 26, 2019	119.85	120.00	116.92	118.39
5721	NYSE	USPH	Tue, Jun 25, 2019	118.60	121.76	118.60	119.34
5720	NYSE	USPH	Mon, Jun 24, 2019	119.66	120.52	117.35	118.24
5719	NYSE	USPH	Fri, Jun 21, 2019	118.24	120.45	117.70	119.72
5718	NYSE	USPH	Thu, Jun 20, 2019	120.31	120.71	118.54	118.67
5717	NYSE	USPH	Wed, Jun 19, 2019	117.77	119.41	116.40	119.32
5716	NYSE	USPH	Tue, Jun 18, 2019	118.66	119.01	116.90	117.58
5715	NYSE	USPH	Mon, Jun 17, 2019	116.95	118.43	116.18	117.74
5714	NYSE	USPH	Fri, Jun 14, 2019	117.92	118.15	116.84	117.02
5713	NYSE	USPH	Thu, Jun 13, 2019	119.16	119.29	116.93	118.09
5712	NYSE	USPH	Wed, Jun 12, 2019	116.99	118.96	116.02	118.64
5711	NYSE	USPH	Tue, Jun 11, 2019	119.32	120.00	115.98	117.55
5710	NYSE	USPH	Mon, Jun 10, 2019	118.00	119.76	117.81	118.72
5709	NYSE	USPH	Fri, Jun 7, 2019	118.37	119.98	117.84	118.00
5708	NYSE	USPH	Thu, Jun 6, 2019	116.46	118.90	115.76	117.69
5707	NYSE	USPH	Wed, Jun 5, 2019	117.46	117.83	114.98	115.82
5706	NYSE	USPH	Tue, Jun 4, 2019	116.80	117.71	114.66	116.91
5705	NYSE	USPH	Mon, Jun 3, 2019	111.66	115.78	111.64	115.54
5704	NYSE	USPH	Fri, May 31, 2019	112.04	113.28	110.80	111.71
5703	NYSE	USPH	Thu, May 30, 2019	112.66	113.35	111.87	113.27
5702	NYSE	USPH	Wed, May 29, 2019	113.48	113.48	111.70	112.47
5701	NYSE	USPH	Tue, May 28, 2019	114.32	115.13	113.30	114.53
5700	NYSE	USPH	Fri, May 24, 2019	114.26	114.97	113.10	114.00
5699	NYSE	USPH	Thu, May 23, 2019	119.29	119.29	112.95	113.69
5698	NYSE	USPH	Wed, May 22, 2019	119.66	121.30	118.90	120.45
5697	NYSE	USPH	Tue, May 21, 2019	118.74	122.52	118.07	119.96
5696	NYSE	USPH	Mon, May 20, 2019	114.88	118.65	114.47	118.01
5695	NYSE	USPH	Fri, May 17, 2019	115.52	116.83	114.97	115.47
5694	NYSE	USPH	Thu, May 16, 2019	115.73	117.64	115.20	116.07
5693	NYSE	USPH	Wed, May 15, 2019	113.96	117.41	113.96	115.52
5692	NYSE	USPH	Tue, May 14, 2019	115.42	116.66	114.60	114.72
5691	NYSE	USPH	Mon, May 13, 2019	115.92	117.77	115.00	115.51
5690	NYSE	USPH	Fri, May 10, 2019	116.96	118.43	114.72	118.01
5689	NYSE	USPH	Thu, May 9, 2019	115.25	117.09	114.61	117.06
5688	NYSE	USPH	Wed, May 8, 2019	116.79	118.13	115.73	115.99
5687	NYSE	USPH	Tue, May 7, 2019	117.79	118.89	114.80	116.82
5686	NYSE	USPH	Mon, May 6, 2019	113.69	119.31	113.69	118.37
5685	NYSE	USPH	Fri, May 3, 2019	116.72	117.34	114.26	115.60
5684	NYSE	USPH	Thu, May 2, 2019	113.08	118.05	113.08	115.96
5683	NYSE	USPH	Wed, May 1, 2019	116.69	116.83	112.41	113.05
5682	NYSE	USPH	Tue, Apr 30, 2019	115.89	118.00	113.19	116.49
5681	NYSE	USPH	Mon, Apr 29, 2019	117.39	118.29	114.80	116.09
5680	NYSE	USPH	Fri, Apr 26, 2019	115.27	117.83	114.68	117.39
5679	NYSE	USPH	Thu, Apr 25, 2019	113.32	115.80	112.71	114.98
5678	NYSE	USPH	Wed, Apr 24, 2019	112.60	114.55	112.60	113.34
5677	NYSE	USPH	Tue, Apr 23, 2019	109.37	114.20	109.37	112.90
5676	NYSE	USPH	Mon, Apr 22, 2019	110.17	110.73	108.06	109.05
5675	NYSE	USPH	Thu, Apr 18, 2019	108.93	111.22	107.42	109.96
5674	NYSE	USPH	Wed, Apr 17, 2019	110.54	110.54	107.27	109.47
5673	NYSE	USPH	Tue, Apr 16, 2019	116.92	116.92	109.46	109.84
5672	NYSE	USPH	Mon, Apr 15, 2019	112.73	116.27	111.75	115.59
5671	NYSE	USPH	Fri, Apr 12, 2019	112.46	112.68	111.26	111.79
5670	NYSE	USPH	Thu, Apr 11, 2019	111.67	111.67	108.90	111.37
5669	NYSE	USPH	Wed, Apr 10, 2019	108.99	111.20	108.30	110.86
5668	NYSE	USPH	Tue, Apr 9, 2019	106.00	108.79	104.86	108.50
5667	NYSE	USPH	Mon, Apr 8, 2019	107.06	107.31	105.80	106.12
5666	NYSE	USPH	Fri, Apr 5, 2019	106.13	108.82	105.91	107.62
5665	NYSE	USPH	Thu, Apr 4, 2019	106.99	107.49	105.02	106.24
5664	NYSE	USPH	Wed, Apr 3, 2019	105.53	106.71	103.84	106.48
5663	NYSE	USPH	Tue, Apr 2, 2019	106.77	106.77	104.70	104.89
5662	NYSE	USPH	Mon, Apr 1, 2019	105.25	106.93	103.42	106.76
5661	NYSE	USPH	Fri, Mar 29, 2019	106.19	106.60	104.86	105.03
5660	NYSE	USPH	Thu, Mar 28, 2019	105.01	106.14	103.55	105.60
5659	NYSE	USPH	Wed, Mar 27, 2019	106.81	106.81	102.92	105.18
5658	NYSE	USPH	Tue, Mar 26, 2019	106.52	108.02	105.19	106.69
5657	NYSE	USPH	Mon, Mar 25, 2019	105.35	105.97	103.56	105.63
5656	NYSE	USPH	Fri, Mar 22, 2019	108.81	109.06	104.94	104.99
5655	NYSE	USPH	Thu, Mar 21, 2019	106.66	109.56	106.52	109.17
5654	NYSE	USPH	Wed, Mar 20, 2019	105.10	108.30	103.94	106.59
5653	NYSE	USPH	Tue, Mar 19, 2019	107.91	108.08	104.75	105.24
5652	NYSE	USPH	Mon, Mar 18, 2019	105.82	108.28	105.21	107.64
5651	NYSE	USPH	Fri, Mar 15, 2019	110.66	110.96	105.03	105.71
5650	NYSE	USPH	Thu, Mar 14, 2019	111.08	112.73	110.05	110.33
5649	NYSE	USPH	Wed, Mar 13, 2019	109.89	111.98	109.50	111.37
5648	NYSE	USPH	Tue, Mar 12, 2019	110.95	112.81	108.26	109.08
5647	NYSE	USPH	Mon, Mar 11, 2019	109.25	111.09	108.48	110.73
5646	NYSE	USPH	Fri, Mar 8, 2019	108.01	108.93	105.75	108.80
5645	NYSE	USPH	Thu, Mar 7, 2019	107.93	111.49	106.31	106.61
5644	NYSE	USPH	Wed, Mar 6, 2019	108.90	108.94	105.16	105.45
5643	NYSE	USPH	Tue, Mar 5, 2019	109.95	110.11	108.82	108.94
5642	NYSE	USPH	Mon, Mar 4, 2019	110.98	111.41	107.73	109.92
5641	NYSE	USPH	Fri, Mar 1, 2019	111.35	111.51	110.17	111.26
5640	NYSE	USPH	Thu, Feb 28, 2019	107.91	110.55	107.10	110.24
5639	NYSE	USPH	Wed, Feb 27, 2019	108.66	108.76	107.02	108.06
5638	NYSE	USPH	Tue, Feb 26, 2019	111.17	111.85	108.65	108.76
5637	NYSE	USPH	Mon, Feb 25, 2019	112.26	113.40	110.61	110.86
5636	NYSE	USPH	Fri, Feb 22, 2019	111.70	112.57	110.67	112.17
5635	NYSE	USPH	Thu, Feb 21, 2019	111.88	112.97	111.01	111.71
5634	NYSE	USPH	Wed, Feb 20, 2019	111.47	112.29	109.62	111.88
5633	NYSE	USPH	Tue, Feb 19, 2019	111.34	112.08	109.29	111.54
5632	NYSE	USPH	Fri, Feb 15, 2019	108.81	115.00	108.81	112.08
5631	NYSE	USPH	Thu, Feb 14, 2019	106.07	108.18	105.73	107.83
5630	NYSE	USPH	Wed, Feb 13, 2019	106.86	107.29	105.83	106.55
5629	NYSE	USPH	Tue, Feb 12, 2019	107.36	107.38	104.79	106.67
5628	NYSE	USPH	Mon, Feb 11, 2019	106.59	106.88	104.66	106.46
5627	NYSE	USPH	Fri, Feb 8, 2019	107.94	108.19	104.58	106.45
5626	NYSE	USPH	Thu, Feb 7, 2019	108.81	109.78	107.66	108.45
5625	NYSE	USPH	Wed, Feb 6, 2019	108.00	109.08	107.45	109.04
5624	NYSE	USPH	Tue, Feb 5, 2019	109.20	110.65	108.17	108.70
5623	NYSE	USPH	Mon, Feb 4, 2019	106.12	109.07	104.83	109.05
5622	NYSE	USPH	Fri, Feb 1, 2019	105.88	107.11	104.76	106.33
5621	NYSE	USPH	Thu, Jan 31, 2019	106.26	108.43	105.89	105.89
5620	NYSE	USPH	Wed, Jan 30, 2019	106.39	107.23	105.30	106.25
5619	NYSE	USPH	Tue, Jan 29, 2019	105.50	106.30	104.44	105.68
5618	NYSE	USPH	Mon, Jan 28, 2019	106.26	106.59	104.04	105.53
5617	NYSE	USPH	Fri, Jan 25, 2019	107.53	109.12	106.87	106.98
5616	NYSE	USPH	Thu, Jan 24, 2019	106.77	106.98	103.88	106.70
5615	NYSE	USPH	Wed, Jan 23, 2019	106.00	108.05	104.94	107.26
5614	NYSE	USPH	Tue, Jan 22, 2019	108.23	108.32	104.67	105.69
5613	NYSE	USPH	Fri, Jan 18, 2019	110.25	110.89	106.86	108.92
5612	NYSE	USPH	Thu, Jan 17, 2019	106.72	110.27	106.72	109.62
5611	NYSE	USPH	Wed, Jan 16, 2019	107.82	109.02	106.21	107.17
5610	NYSE	USPH	Tue, Jan 15, 2019	102.48	107.81	102.48	107.37
5609	NYSE	USPH	Mon, Jan 14, 2019	105.26	105.72	101.82	102.23
5608	NYSE	USPH	Fri, Jan 11, 2019	107.36	108.01	106.30	106.73
5607	NYSE	USPH	Thu, Jan 10, 2019	107.82	109.06	106.34	107.34
5606	NYSE	USPH	Wed, Jan 9, 2019	106.79	109.63	106.52	107.63
5605	NYSE	USPH	Tue, Jan 8, 2019	105.85	107.02	104.55	106.68
5604	NYSE	USPH	Mon, Jan 7, 2019	103.33	105.96	103.33	105.15
5603	NYSE	USPH	Fri, Jan 4, 2019	99.64	103.50	99.47	103.46
5602	NYSE	USPH	Thu, Jan 3, 2019	101.61	103.20	99.02	99.43
5601	NYSE	USPH	Wed, Jan 2, 2019	101.10	103.33	99.78	102.27
5600	NYSE	USPH	Mon, Dec 31, 2018	102.20	103.64	100.55	102.35
5599	NYSE	USPH	Fri, Dec 28, 2018	102.19	103.35	100.31	102.19
5598	NYSE	USPH	Thu, Dec 27, 2018	100.91	102.58	99.12	100.77
5597	NYSE	USPH	Wed, Dec 26, 2018	99.77	102.39	99.77	102.23
5596	NYSE	USPH	Mon, Dec 24, 2018	99.57	100.58	98.69	99.86
5595	NYSE	USPH	Fri, Dec 21, 2018	99.98	102.10	98.76	100.07
5594	NYSE	USPH	Thu, Dec 20, 2018	102.58	103.46	99.09	100.26
5593	NYSE	USPH	Wed, Dec 19, 2018	107.65	107.65	102.50	102.65
5592	NYSE	USPH	Tue, Dec 18, 2018	107.52	108.99	106.84	108.10
5591	NYSE	USPH	Mon, Dec 17, 2018	108.21	108.21	105.07	107.14
5590	NYSE	USPH	Fri, Dec 14, 2018	112.21	112.31	108.15	109.27
5589	NYSE	USPH	Thu, Dec 13, 2018	115.93	115.93	112.70	112.98
5588	NYSE	USPH	Wed, Dec 12, 2018	113.14	117.47	112.18	114.63
5587	NYSE	USPH	Tue, Dec 11, 2018	112.11	113.10	110.37	112.06
5586	NYSE	USPH	Mon, Dec 10, 2018	111.54	112.95	108.71	111.16
5585	NYSE	USPH	Fri, Dec 7, 2018	110.64	113.51	110.64	111.63
5584	NYSE	USPH	Thu, Dec 6, 2018	107.86	111.20	106.10	110.64
5583	NYSE	USPH	Tue, Dec 4, 2018	117.89	117.89	108.26	109.19
5582	NYSE	USPH	Mon, Dec 3, 2018	118.92	120.77	115.87	118.02
5581	NYSE	USPH	Fri, Nov 30, 2018	121.03	122.24	117.85	118.99
5580	NYSE	USPH	Thu, Nov 29, 2018	119.45	122.03	119.00	120.96
5579	NYSE	USPH	Wed, Nov 28, 2018	115.73	120.70	115.73	119.75
5578	NYSE	USPH	Tue, Nov 27, 2018	115.21	116.61	115.21	115.52
5577	NYSE	USPH	Mon, Nov 26, 2018	115.80	117.02	114.13	115.60
5576	NYSE	USPH	Fri, Nov 23, 2018	112.50	115.76	111.59	115.00
5575	NYSE	USPH	Wed, Nov 21, 2018	114.95	114.95	112.64	112.90
5574	NYSE	USPH	Tue, Nov 20, 2018	114.05	115.09	112.82	114.53
5573	NYSE	USPH	Mon, Nov 19, 2018	117.91	118.34	113.37	114.96
5572	NYSE	USPH	Fri, Nov 16, 2018	116.41	119.17	115.81	118.06
5571	NYSE	USPH	Thu, Nov 15, 2018	114.65	117.27	113.91	117.27
5570	NYSE	USPH	Wed, Nov 14, 2018	115.14	117.22	114.24	115.06
5569	NYSE	USPH	Tue, Nov 13, 2018	116.34	116.83	113.57	115.18
5568	NYSE	USPH	Mon, Nov 12, 2018	116.25	117.87	114.77	116.44
5567	NYSE	USPH	Fri, Nov 9, 2018	116.11	116.38	113.84	115.77
5566	NYSE	USPH	Thu, Nov 8, 2018	116.29	116.75	115.11	116.36
5565	NYSE	USPH	Wed, Nov 7, 2018	114.86	117.80	114.36	116.23
5564	NYSE	USPH	Tue, Nov 6, 2018	114.64	115.46	113.03	114.46
5563	NYSE	USPH	Mon, Nov 5, 2018	113.70	115.73	111.90	114.27
5562	NYSE	USPH	Fri, Nov 2, 2018	115.50	117.18	110.73	113.00
5561	NYSE	USPH	Thu, Nov 1, 2018	110.40	117.02	109.19	115.56
5560	NYSE	USPH	Wed, Oct 31, 2018	108.71	109.21	107.12	107.52
5559	NYSE	USPH	Tue, Oct 30, 2018	106.63	109.61	106.63	108.02
5558	NYSE	USPH	Mon, Oct 29, 2018	107.14	110.04	105.56	106.83
5557	NYSE	USPH	Fri, Oct 26, 2018	105.83	107.80	103.36	106.00
5556	NYSE	USPH	Thu, Oct 25, 2018	105.27	107.69	105.22	106.92
5555	NYSE	USPH	Wed, Oct 24, 2018	106.72	108.40	105.02	105.11
5554	NYSE	USPH	Tue, Oct 23, 2018	106.70	109.31	105.00	106.98
5553	NYSE	USPH	Mon, Oct 22, 2018	107.40	109.20	106.16	107.66
5552	NYSE	USPH	Fri, Oct 19, 2018	109.11	110.46	107.18	107.42
5551	NYSE	USPH	Thu, Oct 18, 2018	110.57	111.67	107.09	109.45
5550	NYSE	USPH	Wed, Oct 17, 2018	110.59	111.86	107.44	110.96
5549	NYSE	USPH	Tue, Oct 16, 2018	108.62	111.46	108.15	110.58
5548	NYSE	USPH	Mon, Oct 15, 2018	105.70	111.57	105.70	108.20
5547	NYSE	USPH	Fri, Oct 12, 2018	110.56	111.02	103.19	105.87
5546	NYSE	USPH	Thu, Oct 11, 2018	111.39	114.22	109.55	109.61
5545	NYSE	USPH	Wed, Oct 10, 2018	113.60	115.32	111.87	112.12
5544	NYSE	USPH	Tue, Oct 9, 2018	113.28	115.77	113.28	113.54
5543	NYSE	USPH	Mon, Oct 8, 2018	111.64	113.96	110.95	113.25
5542	NYSE	USPH	Fri, Oct 5, 2018	113.76	114.99	110.50	111.62
5541	NYSE	USPH	Thu, Oct 4, 2018	114.08	114.52	112.66	113.48
5540	NYSE	USPH	Wed, Oct 3, 2018	114.45	114.94	111.62	114.32
5539	NYSE	USPH	Tue, Oct 2, 2018	113.36	115.49	110.20	114.10
5538	NYSE	USPH	Mon, Oct 1, 2018	119.22	120.63	112.76	113.20
5537	NYSE	USPH	Fri, Sep 28, 2018	118.00	119.70	117.10	118.60
5536	NYSE	USPH	Thu, Sep 27, 2018	116.95	118.05	115.55	117.80
5535	NYSE	USPH	Wed, Sep 26, 2018	117.55	118.50	115.70	116.95
5534	NYSE	USPH	Tue, Sep 25, 2018	118.15	120.15	117.55	117.65
5533	NYSE	USPH	Mon, Sep 24, 2018	116.50	118.23	114.25	118.10
5532	NYSE	USPH	Fri, Sep 21, 2018	116.75	118.10	113.66	116.90
5531	NYSE	USPH	Thu, Sep 20, 2018	118.65	118.65	115.66	117.00
5530	NYSE	USPH	Wed, Sep 19, 2018	121.35	121.35	117.05	118.25
5529	NYSE	USPH	Tue, Sep 18, 2018	123.05	123.75	119.51	121.75
5528	NYSE	USPH	Mon, Sep 17, 2018	128.20	128.20	122.25	123.10
5527	NYSE	USPH	Fri, Sep 14, 2018	126.50	129.10	125.45	128.50
5526	NYSE	USPH	Thu, Sep 13, 2018	126.90	127.50	124.95	126.30
5525	NYSE	USPH	Wed, Sep 12, 2018	124.85	126.30	123.60	126.10
5524	NYSE	USPH	Tue, Sep 11, 2018	123.85	125.55	122.20	124.95
5523	NYSE	USPH	Mon, Sep 10, 2018	126.80	126.80	123.50	124.00
5522	NYSE	USPH	Fri, Sep 7, 2018	126.10	129.35	125.35	126.30
5521	NYSE	USPH	Thu, Sep 6, 2018	126.55	129.65	125.85	126.15
5520	NYSE	USPH	Wed, Sep 5, 2018	124.40	127.15	122.40	126.25
5519	NYSE	USPH	Tue, Sep 4, 2018	125.70	126.70	124.00	124.55
5518	NYSE	USPH	Fri, Aug 31, 2018	122.35	125.55	121.65	125.25
5517	NYSE	USPH	Thu, Aug 30, 2018	120.80	122.98	120.00	122.45
5516	NYSE	USPH	Wed, Aug 29, 2018	119.75	121.80	119.75	120.90
5515	NYSE	USPH	Tue, Aug 28, 2018	118.50	120.10	118.15	119.60
5514	NYSE	USPH	Mon, Aug 27, 2018	118.50	119.79	118.25	118.45
5513	NYSE	USPH	Fri, Aug 24, 2018	117.05	120.75	116.77	118.55
5512	NYSE	USPH	Thu, Aug 23, 2018	114.60	118.05	114.60	116.85
5511	NYSE	USPH	Wed, Aug 22, 2018	114.85	116.50	114.30	114.80
5510	NYSE	USPH	Tue, Aug 21, 2018	115.20	116.35	114.50	114.90
5509	NYSE	USPH	Mon, Aug 20, 2018	114.90	116.26	113.15	114.25
5508	NYSE	USPH	Fri, Aug 17, 2018	113.45	117.00	113.43	114.25
5507	NYSE	USPH	Thu, Aug 16, 2018	114.10	115.05	113.20	113.50
5506	NYSE	USPH	Wed, Aug 15, 2018	116.45	118.10	113.35	113.50
5505	NYSE	USPH	Tue, Aug 14, 2018	114.25	117.00	114.10	116.75
5504	NYSE	USPH	Mon, Aug 13, 2018	112.20	114.75	112.00	114.10
5503	NYSE	USPH	Fri, Aug 10, 2018	111.45	112.85	110.00	112.00
5502	NYSE	USPH	Thu, Aug 9, 2018	112.25	113.80	111.00	111.45
5501	NYSE	USPH	Wed, Aug 8, 2018	113.20	113.80	111.40	111.90
5500	NYSE	USPH	Tue, Aug 7, 2018	115.25	116.55	111.80	112.70
5499	NYSE	USPH	Mon, Aug 6, 2018	115.35	118.75	114.55	114.90
5498	NYSE	USPH	Fri, Aug 3, 2018	116.65	117.85	113.30	114.75
5497	NYSE	USPH	Thu, Aug 2, 2018	107.00	116.65	106.45	116.15
5496	NYSE	USPH	Wed, Aug 1, 2018	104.90	106.05	104.05	105.35
5495	NYSE	USPH	Tue, Jul 31, 2018	103.75	105.65	103.30	104.75
5494	NYSE	USPH	Mon, Jul 30, 2018	105.85	105.85	103.15	103.30
5493	NYSE	USPH	Fri, Jul 27, 2018	107.15	107.15	104.40	106.00
5492	NYSE	USPH	Thu, Jul 26, 2018	106.20	107.75	105.70	106.80
5491	NYSE	USPH	Wed, Jul 25, 2018	104.45	106.30	103.80	105.90
5490	NYSE	USPH	Tue, Jul 24, 2018	105.30	105.53	102.85	104.30
5489	NYSE	USPH	Mon, Jul 23, 2018	104.40	106.00	104.30	105.80
5488	NYSE	USPH	Fri, Jul 20, 2018	103.85	104.80	103.55	104.60
5487	NYSE	USPH	Thu, Jul 19, 2018	102.05	104.20	101.16	104.00
5486	NYSE	USPH	Wed, Jul 18, 2018	101.10	102.15	100.05	101.95
5485	NYSE	USPH	Tue, Jul 17, 2018	99.95	101.85	99.95	101.55
5484	NYSE	USPH	Mon, Jul 16, 2018	98.80	100.50	98.75	100.30
5483	NYSE	USPH	Fri, Jul 13, 2018	98.30	99.20	98.30	98.85
5482	NYSE	USPH	Thu, Jul 12, 2018	98.05	98.95	97.30	98.55
5481	NYSE	USPH	Wed, Jul 11, 2018	98.55	99.40	97.95	98.15
5480	NYSE	USPH	Tue, Jul 10, 2018	101.10	101.35	98.40	98.50
5479	NYSE	USPH	Mon, Jul 9, 2018	100.40	101.15	100.18	100.60
5478	NYSE	USPH	Fri, Jul 6, 2018	99.05	100.35	98.90	100.20
5477	NYSE	USPH	Thu, Jul 5, 2018	99.05	99.75	97.40	99.60
5476	NYSE	USPH	Tue, Jul 3, 2018	97.90	98.75	97.28	98.60
5475	NYSE	USPH	Mon, Jul 2, 2018	96.00	97.55	95.50	97.55
5474	NYSE	USPH	Fri, Jun 29, 2018	97.30	97.50	95.85	96.00
5473	NYSE	USPH	Thu, Jun 28, 2018	97.00	98.35	96.27	97.40
5472	NYSE	USPH	Wed, Jun 27, 2018	99.15	99.25	97.20	97.30
5471	NYSE	USPH	Tue, Jun 26, 2018	98.00	99.50	97.60	99.25
5470	NYSE	USPH	Mon, Jun 25, 2018	99.00	99.00	96.05	97.75
5469	NYSE	USPH	Fri, Jun 22, 2018	100.90	101.10	98.05	98.85
5468	NYSE	USPH	Thu, Jun 21, 2018	101.10	101.75	99.10	100.75
5467	NYSE	USPH	Wed, Jun 20, 2018	98.20	100.85	97.45	100.65
5466	NYSE	USPH	Tue, Jun 19, 2018	97.65	99.10	97.30	97.90
5465	NYSE	USPH	Mon, Jun 18, 2018	96.55	99.05	96.05	98.40
5464	NYSE	USPH	Fri, Jun 15, 2018	96.65	98.20	96.40	96.90
5463	NYSE	USPH	Thu, Jun 14, 2018	95.95	97.90	95.83	96.90
5462	NYSE	USPH	Wed, Jun 13, 2018	95.50	97.00	95.50	95.80
5461	NYSE	USPH	Tue, Jun 12, 2018	95.10	96.85	94.78	95.35
5460	NYSE	USPH	Mon, Jun 11, 2018	94.75	95.50	94.30	94.85
5459	NYSE	USPH	Fri, Jun 8, 2018	94.80	96.05	94.30	94.35
5458	NYSE	USPH	Thu, Jun 7, 2018	97.15	97.15	94.40	94.50
5457	NYSE	USPH	Wed, Jun 6, 2018	96.80	97.85	96.80	97.15
5456	NYSE	USPH	Tue, Jun 5, 2018	95.30	96.85	95.05	96.70
5455	NYSE	USPH	Mon, Jun 4, 2018	94.45	95.95	93.95	95.55
5454	NYSE	USPH	Fri, Jun 1, 2018	93.75	94.95	93.03	94.15
5453	NYSE	USPH	Thu, May 31, 2018	96.45	96.50	93.35	93.35
5452	NYSE	USPH	Wed, May 30, 2018	95.70	97.15	95.70	96.45
5451	NYSE	USPH	Tue, May 29, 2018	94.15	95.15	93.02	95.15
5450	NYSE	USPH	Fri, May 25, 2018	94.65	95.60	93.70	94.15
5449	NYSE	USPH	Thu, May 24, 2018	93.60	94.95	93.60	94.40
5448	NYSE	USPH	Wed, May 23, 2018	93.00	94.45	93.00	93.75
5447	NYSE	USPH	Tue, May 22, 2018	93.80	94.35	93.35	93.55
5446	NYSE	USPH	Mon, May 21, 2018	93.03	94.85	93.03	93.85
5445	NYSE	USPH	Fri, May 18, 2018	93.20	93.85	92.70	93.25
5444	NYSE	USPH	Thu, May 17, 2018	92.00	93.80	92.00	92.65
5443	NYSE	USPH	Wed, May 16, 2018	90.40	92.05	90.40	92.00
5442	NYSE	USPH	Tue, May 15, 2018	90.10	90.60	90.00	90.20
5441	NYSE	USPH	Mon, May 14, 2018	91.85	92.20	90.00	90.50
5440	NYSE	USPH	Fri, May 11, 2018	92.25	92.70	91.25	91.75
5439	NYSE	USPH	Thu, May 10, 2018	92.00	92.45	91.55	92.00
5438	NYSE	USPH	Wed, May 9, 2018	91.35	92.10	88.88	91.77
5437	NYSE	USPH	Tue, May 8, 2018	91.15	92.45	90.38	91.45
5436	NYSE	USPH	Mon, May 7, 2018	90.60	92.70	89.71	91.50
5435	NYSE	USPH	Fri, May 4, 2018	87.90	91.20	85.45	90.60
5434	NYSE	USPH	Thu, May 3, 2018	91.20	91.20	88.15	90.00
5433	NYSE	USPH	Wed, May 2, 2018	92.15	93.25	91.05	91.90
5432	NYSE	USPH	Tue, May 1, 2018	91.25	93.80	90.50	92.45
5431	NYSE	USPH	Mon, Apr 30, 2018	91.15	91.50	89.75	91.25
5430	NYSE	USPH	Fri, Apr 27, 2018	91.45	92.05	90.95	90.95
5429	NYSE	USPH	Thu, Apr 26, 2018	92.55	92.90	91.05	91.40
5428	NYSE	USPH	Wed, Apr 25, 2018	94.60	95.20	88.80	92.80
5427	NYSE	USPH	Tue, Apr 24, 2018	94.50	95.03	93.95	94.65
5426	NYSE	USPH	Mon, Apr 23, 2018	93.05	94.45	92.35	94.45
5425	NYSE	USPH	Fri, Apr 20, 2018	92.75	93.35	92.55	92.85
5424	NYSE	USPH	Thu, Apr 19, 2018	91.70	93.45	91.17	92.85
5423	NYSE	USPH	Wed, Apr 18, 2018	91.70	92.60	91.45	91.85
5422	NYSE	USPH	Tue, Apr 17, 2018	89.90	92.25	89.35	91.60
5421	NYSE	USPH	Mon, Apr 16, 2018	87.50	89.95	87.40	89.50
5420	NYSE	USPH	Fri, Apr 13, 2018	87.20	87.40	86.00	87.05
5419	NYSE	USPH	Thu, Apr 12, 2018	86.60	87.15	86.10	86.80
5418	NYSE	USPH	Wed, Apr 11, 2018	85.80	86.80	85.80	86.55
5417	NYSE	USPH	Tue, Apr 10, 2018	86.40	86.60	84.85	86.10
5416	NYSE	USPH	Mon, Apr 9, 2018	85.25	86.30	85.10	85.75
5415	NYSE	USPH	Fri, Apr 6, 2018	84.40	86.15	84.35	85.00
5414	NYSE	USPH	Thu, Apr 5, 2018	83.65	85.35	82.95	85.10
5413	NYSE	USPH	Wed, Apr 4, 2018	81.25	83.10	80.80	82.85
5412	NYSE	USPH	Tue, Apr 3, 2018	81.55	83.03	81.05	81.70
5411	NYSE	USPH	Mon, Apr 2, 2018	81.15	81.98	80.80	81.50
5410	NYSE	USPH	Thu, Mar 29, 2018	82.00	82.30	81.20	81.30
5409	NYSE	USPH	Wed, Mar 28, 2018	80.70	82.45	80.60	81.95
5408	NYSE	USPH	Tue, Mar 27, 2018	81.15	82.10	79.80	80.70
5407	NYSE	USPH	Mon, Mar 26, 2018	81.00	81.70	79.40	80.85
5406	NYSE	USPH	Fri, Mar 23, 2018	80.85	81.55	80.15	80.20
5405	NYSE	USPH	Thu, Mar 22, 2018	81.40	83.50	80.80	80.90
5404	NYSE	USPH	Wed, Mar 21, 2018	81.75	83.05	81.75	81.90
5403	NYSE	USPH	Tue, Mar 20, 2018	82.80	82.80	81.55	81.90
5402	NYSE	USPH	Mon, Mar 19, 2018	82.60	82.60	81.60	82.27
5401	NYSE	USPH	Fri, Mar 16, 2018	82.45	83.25	82.45	83.00
5400	NYSE	USPH	Thu, Mar 15, 2018	82.40	83.05	82.10	82.55
5399	NYSE	USPH	Wed, Mar 14, 2018	83.60	83.60	82.20	82.55
5398	NYSE	USPH	Tue, Mar 13, 2018	85.70	85.70	83.10	83.25
5397	NYSE	USPH	Mon, Mar 12, 2018	85.90	87.50	85.25	85.50
5396	NYSE	USPH	Fri, Mar 9, 2018	83.30	86.80	83.00	86.55
5395	NYSE	USPH	Thu, Mar 8, 2018	81.85	83.80	81.45	82.80
5394	NYSE	USPH	Wed, Mar 7, 2018	81.25	81.55	79.90	81.05
5393	NYSE	USPH	Tue, Mar 6, 2018	78.20	81.18	78.20	80.80
5392	NYSE	USPH	Mon, Mar 5, 2018	78.50	80.10	78.35	79.40
5391	NYSE	USPH	Fri, Mar 2, 2018	78.30	79.70	76.20	79.00
5390	NYSE	USPH	Thu, Mar 1, 2018	77.60	78.20	76.20	77.55
5389	NYSE	USPH	Wed, Feb 28, 2018	78.80	78.85	77.15	77.50
5388	NYSE	USPH	Tue, Feb 27, 2018	78.75	79.80	78.50	78.55
5387	NYSE	USPH	Mon, Feb 26, 2018	78.85	79.00	77.55	78.95
5386	NYSE	USPH	Fri, Feb 23, 2018	78.50	79.75	77.80	78.70
5385	NYSE	USPH	Thu, Feb 22, 2018	77.60	78.60	76.85	77.90
5384	NYSE	USPH	Wed, Feb 21, 2018	75.55	77.80	74.95	76.95
5383	NYSE	USPH	Tue, Feb 20, 2018	75.55	75.80	74.75	75.20
5382	NYSE	USPH	Fri, Feb 16, 2018	75.50	77.25	75.50	76.10
5381	NYSE	USPH	Thu, Feb 15, 2018	75.20	76.30	74.70	75.70
5380	NYSE	USPH	Wed, Feb 14, 2018	71.85	75.80	71.85	74.90
5379	NYSE	USPH	Tue, Feb 13, 2018	72.40	72.80	71.80	72.30
5378	NYSE	USPH	Mon, Feb 12, 2018	73.75	73.75	71.70	72.90
5377	NYSE	USPH	Fri, Feb 9, 2018	73.75	74.65	72.10	73.75
5376	NYSE	USPH	Thu, Feb 8, 2018	74.10	75.00	73.00	73.15
5375	NYSE	USPH	Wed, Feb 7, 2018	73.15	74.75	73.05	74.05
5374	NYSE	USPH	Tue, Feb 6, 2018	71.70	73.75	71.70	73.40
5373	NYSE	USPH	Mon, Feb 5, 2018	74.70	75.20	72.75	73.00
5372	NYSE	USPH	Fri, Feb 2, 2018	75.20	76.25	74.95	75.00
5371	NYSE	USPH	Thu, Feb 1, 2018	75.95	75.95	74.70	75.50
5370	NYSE	USPH	Wed, Jan 31, 2018	75.30	76.40	75.30	75.95
5369	NYSE	USPH	Tue, Jan 30, 2018	76.00	77.10	75.65	76.50
5368	NYSE	USPH	Mon, Jan 29, 2018	76.60	77.95	76.60	76.85
5367	NYSE	USPH	Fri, Jan 26, 2018	77.00	77.55	76.30	76.95
5366	NYSE	USPH	Thu, Jan 25, 2018	76.75	77.00	75.78	76.70
5365	NYSE	USPH	Wed, Jan 24, 2018	76.80	76.95	76.20	76.50
5364	NYSE	USPH	Tue, Jan 23, 2018	76.80	76.80	75.98	76.50
5363	NYSE	USPH	Mon, Jan 22, 2018	76.60	76.90	75.85	76.75
5362	NYSE	USPH	Fri, Jan 19, 2018	75.80	76.80	75.65	76.80
5361	NYSE	USPH	Thu, Jan 18, 2018	75.85	76.45	75.25	76.10
5360	NYSE	USPH	Wed, Jan 17, 2018	75.20	76.40	74.80	76.10
5359	NYSE	USPH	Tue, Jan 16, 2018	75.35	76.30	74.65	74.95
5358	NYSE	USPH	Fri, Jan 12, 2018	74.80	75.65	74.20	74.95
5357	NYSE	USPH	Thu, Jan 11, 2018	72.35	75.45	72.30	74.80
5356	NYSE	USPH	Wed, Jan 10, 2018	72.20	72.75	71.70	72.25
5355	NYSE	USPH	Tue, Jan 9, 2018	72.50	73.10	71.80	72.35
5354	NYSE	USPH	Mon, Jan 8, 2018	73.95	73.95	72.15	72.40
5353	NYSE	USPH	Fri, Jan 5, 2018	73.80	73.95	72.85	73.90
5352	NYSE	USPH	Thu, Jan 4, 2018	73.90	74.45	72.95	73.65
5351	NYSE	USPH	Wed, Jan 3, 2018	73.25	73.65	72.25	73.50
5350	NYSE	USPH	Tue, Jan 2, 2018	72.65	74.25	72.65	73.45
5349	NYSE	USPH	Fri, Dec 29, 2017	72.00	72.80	71.95	72.20
5348	NYSE	USPH	Thu, Dec 28, 2017	71.35	72.15	71.18	71.90
5347	NYSE	USPH	Wed, Dec 27, 2017	71.45	72.65	71.05	71.25
5346	NYSE	USPH	Tue, Dec 26, 2017	71.40	71.75	71.10	71.35
5345	NYSE	USPH	Fri, Dec 22, 2017	70.60	71.55	70.23	71.20
5344	NYSE	USPH	Thu, Dec 21, 2017	71.05	71.40	70.10	70.65
5343	NYSE	USPH	Wed, Dec 20, 2017	71.50	71.55	70.50	70.85
5342	NYSE	USPH	Tue, Dec 19, 2017	72.10	72.55	70.35	71.50
5341	NYSE	USPH	Mon, Dec 18, 2017	72.25	72.70	71.38	71.75
5340	NYSE	USPH	Fri, Dec 15, 2017	71.50	72.65	71.40	71.65
5339	NYSE	USPH	Thu, Dec 14, 2017	72.10	72.25	70.70	71.40
5338	NYSE	USPH	Wed, Dec 13, 2017	72.35	73.35	71.85	72.00
5337	NYSE	USPH	Tue, Dec 12, 2017	71.05	73.05	71.05	72.45
5336	NYSE	USPH	Mon, Dec 11, 2017	71.25	71.50	70.30	71.05
5335	NYSE	USPH	Fri, Dec 8, 2017	71.45	71.45	70.65	71.20
5334	NYSE	USPH	Thu, Dec 7, 2017	70.60	71.85	70.40	71.05
5333	NYSE	USPH	Wed, Dec 6, 2017	70.60	71.70	70.50	71.05
5332	NYSE	USPH	Tue, Dec 5, 2017	71.70	71.70	70.05	70.65
5331	NYSE	USPH	Mon, Dec 4, 2017	72.85	73.65	71.50	71.50
5330	NYSE	USPH	Fri, Dec 1, 2017	73.00	73.00	69.85	71.95
5329	NYSE	USPH	Thu, Nov 30, 2017	72.15	73.30	71.60	73.05
5328	NYSE	USPH	Wed, Nov 29, 2017	70.25	72.50	69.80	71.85
5327	NYSE	USPH	Tue, Nov 28, 2017	70.00	70.60	69.20	70.15
5326	NYSE	USPH	Mon, Nov 27, 2017	70.35	70.40	69.60	69.70
5325	NYSE	USPH	Fri, Nov 24, 2017	70.15	70.30	69.20	70.30
5324	NYSE	USPH	Wed, Nov 22, 2017	70.00	71.10	69.95	70.00
5323	NYSE	USPH	Tue, Nov 21, 2017	69.45	71.00	68.75	69.85
5322	NYSE	USPH	Mon, Nov 20, 2017	68.75	69.30	68.25	69.20
5321	NYSE	USPH	Fri, Nov 17, 2017	68.05	69.00	67.95	68.85
5320	NYSE	USPH	Thu, Nov 16, 2017	67.85	69.65	67.85	68.50
5319	NYSE	USPH	Wed, Nov 15, 2017	67.80	68.10	67.15	67.50
5318	NYSE	USPH	Tue, Nov 14, 2017	68.20	68.50	67.55	67.95
5317	NYSE	USPH	Mon, Nov 13, 2017	67.90	68.70	67.35	68.50
5316	NYSE	USPH	Fri, Nov 10, 2017	68.20	69.55	68.05	68.20
5315	NYSE	USPH	Thu, Nov 9, 2017	66.65	68.60	66.65	68.35
5314	NYSE	USPH	Wed, Nov 8, 2017	65.65	67.35	65.65	67.00
5313	NYSE	USPH	Tue, Nov 7, 2017	66.50	66.53	64.45	66.10
5312	NYSE	USPH	Mon, Nov 6, 2017	66.05	66.45	65.35	66.40
5311	NYSE	USPH	Fri, Nov 3, 2017	70.95	70.95	66.00	66.30
5310	NYSE	USPH	Thu, Nov 2, 2017	67.90	72.35	67.35	72.05
5309	NYSE	USPH	Wed, Nov 1, 2017	68.55	68.55	67.06	68.05
5308	NYSE	USPH	Tue, Oct 31, 2017	66.85	68.20	66.85	67.95
5307	NYSE	USPH	Mon, Oct 30, 2017	67.95	67.95	66.00	66.55
5306	NYSE	USPH	Fri, Oct 27, 2017	66.75	68.10	66.75	68.00
5305	NYSE	USPH	Thu, Oct 26, 2017	66.20	67.15	66.00	66.70
5304	NYSE	USPH	Wed, Oct 25, 2017	65.90	66.10	65.45	66.05
5303	NYSE	USPH	Tue, Oct 24, 2017	65.80	66.23	65.35	66.05
5302	NYSE	USPH	Mon, Oct 23, 2017	65.95	66.53	65.58	65.90
5301	NYSE	USPH	Fri, Oct 20, 2017	65.70	66.50	65.68	66.05
5300	NYSE	USPH	Thu, Oct 19, 2017	64.55	65.50	64.38	65.30
5299	NYSE	USPH	Wed, Oct 18, 2017	64.00	64.85	63.85	64.70
5298	NYSE	USPH	Tue, Oct 17, 2017	63.55	63.85	62.95	63.65
5297	NYSE	USPH	Mon, Oct 16, 2017	63.50	63.75	63.00	63.65
5296	NYSE	USPH	Fri, Oct 13, 2017	63.30	63.80	62.78	63.45
5295	NYSE	USPH	Thu, Oct 12, 2017	62.60	63.80	61.85	63.40
5294	NYSE	USPH	Wed, Oct 11, 2017	62.35	63.60	62.05	62.80
5293	NYSE	USPH	Tue, Oct 10, 2017	62.75	63.20	62.10	62.45
5292	NYSE	USPH	Mon, Oct 9, 2017	63.50	63.50	62.10	62.45
5291	NYSE	USPH	Fri, Oct 6, 2017	63.65	64.05	62.85	63.50
5290	NYSE	USPH	Thu, Oct 5, 2017	63.20	63.90	62.60	63.85
5289	NYSE	USPH	Wed, Oct 4, 2017	63.50	63.95	62.40	63.05
5288	NYSE	USPH	Tue, Oct 3, 2017	62.90	63.40	62.00	63.30
5287	NYSE	USPH	Mon, Oct 2, 2017	61.70	62.85	61.65	62.80
5286	NYSE	USPH	Fri, Sep 29, 2017	61.80	62.55	61.35	61.45
5285	NYSE	USPH	Thu, Sep 28, 2017	61.85	61.85	61.30	61.55
5284	NYSE	USPH	Wed, Sep 27, 2017	60.35	62.25	60.30	61.80
5283	NYSE	USPH	Tue, Sep 26, 2017	60.35	61.20	59.05	60.25
5282	NYSE	USPH	Mon, Sep 25, 2017	59.35	60.30	59.30	60.15
5281	NYSE	USPH	Fri, Sep 22, 2017	59.05	60.20	59.05	59.30
5280	NYSE	USPH	Thu, Sep 21, 2017	59.45	59.65	58.50	59.00
5279	NYSE	USPH	Wed, Sep 20, 2017	58.65	59.90	57.80	59.45
5278	NYSE	USPH	Tue, Sep 19, 2017	60.35	60.35	58.70	58.75
5277	NYSE	USPH	Mon, Sep 18, 2017	60.40	60.63	60.00	60.60
5276	NYSE	USPH	Fri, Sep 15, 2017	58.85	60.45	58.40	60.45
5275	NYSE	USPH	Thu, Sep 14, 2017	58.70	59.50	58.15	58.70
5274	NYSE	USPH	Wed, Sep 13, 2017	58.55	59.40	57.98	59.35
5273	NYSE	USPH	Tue, Sep 12, 2017	58.55	58.70	57.85	58.45
5272	NYSE	USPH	Mon, Sep 11, 2017	59.75	59.95	58.50	58.50
5271	NYSE	USPH	Fri, Sep 8, 2017	59.40	59.60	58.20	59.20
5270	NYSE	USPH	Thu, Sep 7, 2017	58.65	59.15	57.40	57.75
5269	NYSE	USPH	Wed, Sep 6, 2017	59.60	59.60	58.45	58.55
5268	NYSE	USPH	Tue, Sep 5, 2017	59.65	60.70	59.25	59.40
5267	NYSE	USPH	Fri, Sep 1, 2017	59.95	60.10	58.90	59.80
5266	NYSE	USPH	Thu, Aug 31, 2017	57.20	59.95	56.90	59.90
5265	NYSE	USPH	Wed, Aug 30, 2017	56.85	57.15	56.50	57.05
5264	NYSE	USPH	Tue, Aug 29, 2017	57.20	57.65	56.68	56.85
5263	NYSE	USPH	Mon, Aug 28, 2017	57.55	58.15	57.45	57.65
5262	NYSE	USPH	Fri, Aug 25, 2017	58.00	58.15	56.90	57.50
5261	NYSE	USPH	Thu, Aug 24, 2017	59.15	59.43	57.80	57.85
5260	NYSE	USPH	Wed, Aug 23, 2017	58.95	59.35	58.63	59.05
5259	NYSE	USPH	Tue, Aug 22, 2017	60.10	60.10	59.10	59.25
5258	NYSE	USPH	Mon, Aug 21, 2017	59.40	60.30	59.40	59.85
5257	NYSE	USPH	Fri, Aug 18, 2017	58.20	59.75	58.20	59.25
5256	NYSE	USPH	Thu, Aug 17, 2017	59.80	60.20	58.65	58.70
5255	NYSE	USPH	Wed, Aug 16, 2017	61.00	61.20	60.05	60.05
5254	NYSE	USPH	Tue, Aug 15, 2017	61.65	62.00	60.65	60.75
5253	NYSE	USPH	Mon, Aug 14, 2017	62.05	62.25	61.40	61.55
5252	NYSE	USPH	Fri, Aug 11, 2017	61.50	62.75	61.50	61.70
5251	NYSE	USPH	Thu, Aug 10, 2017	62.00	63.10	62.00	62.10
5250	NYSE	USPH	Wed, Aug 9, 2017	62.95	63.28	62.45	63.05
5249	NYSE	USPH	Tue, Aug 8, 2017	63.00	66.10	63.00	63.20
5248	NYSE	USPH	Mon, Aug 7, 2017	63.15	64.30	62.55	63.00
5247	NYSE	USPH	Fri, Aug 4, 2017	62.95	63.30	61.08	63.10
5246	NYSE	USPH	Thu, Aug 3, 2017	61.65	63.00	60.40	62.95
5245	NYSE	USPH	Wed, Aug 2, 2017	62.45	62.45	61.28	61.60
5244	NYSE	USPH	Tue, Aug 1, 2017	63.30	63.30	61.85	62.65
5243	NYSE	USPH	Mon, Jul 31, 2017	63.15	63.60	62.40	63.10
5242	NYSE	USPH	Fri, Jul 28, 2017	62.60	63.23	62.38	62.90
5241	NYSE	USPH	Thu, Jul 27, 2017	64.45	64.55	62.50	62.70
5240	NYSE	USPH	Wed, Jul 26, 2017	66.65	66.65	63.25	64.35
5239	NYSE	USPH	Tue, Jul 25, 2017	63.55	66.80	63.50	66.75
5238	NYSE	USPH	Mon, Jul 24, 2017	62.15	62.90	61.85	62.80
5237	NYSE	USPH	Fri, Jul 21, 2017	62.30	62.50	61.50	62.20
5236	NYSE	USPH	Thu, Jul 20, 2017	62.05	62.60	61.65	61.90
5235	NYSE	USPH	Wed, Jul 19, 2017	61.95	62.50	61.75	62.05
5234	NYSE	USPH	Tue, Jul 18, 2017	62.00	62.68	61.51	61.85
5233	NYSE	USPH	Mon, Jul 17, 2017	62.75	62.95	61.85	62.05
5232	NYSE	USPH	Fri, Jul 14, 2017	61.80	62.55	61.80	62.20
5231	NYSE	USPH	Thu, Jul 13, 2017	62.30	62.30	61.35	61.80
5230	NYSE	USPH	Wed, Jul 12, 2017	62.80	63.60	62.05	62.25
5229	NYSE	USPH	Tue, Jul 11, 2017	62.00	63.10	61.75	62.70
5228	NYSE	USPH	Mon, Jul 10, 2017	62.45	62.85	61.25	62.00
5227	NYSE	USPH	Fri, Jul 7, 2017	62.25	62.60	61.40	62.45
5226	NYSE	USPH	Thu, Jul 6, 2017	63.15	63.53	61.60	61.80
5225	NYSE	USPH	Wed, Jul 5, 2017	64.85	64.90	63.30	63.60
5224	NYSE	USPH	Mon, Jul 3, 2017	60.65	65.10	59.95	64.75
5223	NYSE	USPH	Fri, Jun 30, 2017	60.60	60.95	59.24	60.40
5222	NYSE	USPH	Thu, Jun 29, 2017	60.50	64.65	60.15	60.60
5221	NYSE	USPH	Wed, Jun 28, 2017	62.90	65.00	62.75	64.25
5220	NYSE	USPH	Tue, Jun 27, 2017	62.30	63.05	61.80	62.65
5219	NYSE	USPH	Mon, Jun 26, 2017	62.20	63.30	61.98	62.20
5218	NYSE	USPH	Fri, Jun 23, 2017	62.50	62.50	60.55	62.20
5217	NYSE	USPH	Thu, Jun 22, 2017	61.70	61.75	61.05	61.30
5216	NYSE	USPH	Wed, Jun 21, 2017	61.25	62.63	61.25	61.70
5215	NYSE	USPH	Tue, Jun 20, 2017	61.35	61.35	60.90	61.25
5214	NYSE	USPH	Mon, Jun 19, 2017	62.48	62.65	61.00	61.65
5213	NYSE	USPH	Fri, Jun 16, 2017	61.60	62.65	61.20	62.60
5212	NYSE	USPH	Thu, Jun 15, 2017	63.40	63.95	61.80	63.80
5211	NYSE	USPH	Wed, Jun 14, 2017	64.65	65.20	63.70	63.95
5210	NYSE	USPH	Tue, Jun 13, 2017	65.70	65.70	63.90	64.70
5209	NYSE	USPH	Mon, Jun 12, 2017	65.25	66.05	64.25	64.45
5208	NYSE	USPH	Fri, Jun 9, 2017	64.60	65.45	63.80	65.35
5207	NYSE	USPH	Thu, Jun 8, 2017	64.70	65.95	64.20	64.30
5206	NYSE	USPH	Wed, Jun 7, 2017	62.50	64.80	62.50	64.70
5205	NYSE	USPH	Tue, Jun 6, 2017	64.30	64.70	62.80	63.20
5204	NYSE	USPH	Mon, Jun 5, 2017	65.35	65.75	64.35	64.55
5203	NYSE	USPH	Fri, Jun 2, 2017	64.35	66.30	64.10	65.30
5202	NYSE	USPH	Thu, Jun 1, 2017	63.60	64.05	62.90	64.00
5201	NYSE	USPH	Wed, May 31, 2017	63.25	63.55	62.40	63.25
5200	NYSE	USPH	Tue, May 30, 2017	63.25	63.30	62.15	63.20
5199	NYSE	USPH	Fri, May 26, 2017	63.20	63.50	62.50	63.50
5198	NYSE	USPH	Thu, May 25, 2017	63.30	63.80	62.55	63.20
5197	NYSE	USPH	Wed, May 24, 2017	63.60	64.70	62.83	63.30
5196	NYSE	USPH	Tue, May 23, 2017	63.15	63.50	62.45	63.45
5195	NYSE	USPH	Mon, May 22, 2017	62.35	63.00	62.35	63.00
5194	NYSE	USPH	Fri, May 19, 2017	62.25	62.90	62.05	62.30
5193	NYSE	USPH	Thu, May 18, 2017	60.90	62.50	60.60	62.25
5192	NYSE	USPH	Wed, May 17, 2017	61.30	62.08	61.00	61.10
5191	NYSE	USPH	Tue, May 16, 2017	63.25	63.25	61.83	62.40
5190	NYSE	USPH	Mon, May 15, 2017	63.40	64.05	63.00	63.25
5189	NYSE	USPH	Fri, May 12, 2017	62.45	64.10	62.20	63.35
5188	NYSE	USPH	Thu, May 11, 2017	65.95	65.95	64.05	64.20
5187	NYSE	USPH	Wed, May 10, 2017	67.10	68.10	66.10	66.20
5186	NYSE	USPH	Tue, May 9, 2017	67.00	67.50	66.75	67.15
5185	NYSE	USPH	Mon, May 8, 2017	66.90	67.25	66.70	67.00
5184	NYSE	USPH	Fri, May 5, 2017	67.25	67.30	66.45	67.20
5183	NYSE	USPH	Thu, May 4, 2017	66.30	67.10	65.80	66.95
5182	NYSE	USPH	Wed, May 3, 2017	66.45	66.65	65.80	66.15
5181	NYSE	USPH	Tue, May 2, 2017	66.50	67.00	66.13	66.65
5180	NYSE	USPH	Mon, May 1, 2017	65.75	66.50	65.60	66.45
5179	NYSE	USPH	Fri, Apr 28, 2017	65.85	66.75	65.40	65.60
5178	NYSE	USPH	Thu, Apr 27, 2017	66.55	67.10	65.55	65.80
5177	NYSE	USPH	Wed, Apr 26, 2017	65.85	66.55	65.20	66.45
5176	NYSE	USPH	Tue, Apr 25, 2017	65.65	66.40	65.65	65.85
5175	NYSE	USPH	Mon, Apr 24, 2017	65.15	65.60	64.65	65.05
5174	NYSE	USPH	Fri, Apr 21, 2017	64.00	64.35	63.55	64.20
5173	NYSE	USPH	Thu, Apr 20, 2017	63.60	64.00	62.50	64.00
5172	NYSE	USPH	Wed, Apr 19, 2017	63.50	64.00	63.15	63.55
5171	NYSE	USPH	Tue, Apr 18, 2017	64.10	64.10	63.18	63.50
5170	NYSE	USPH	Mon, Apr 17, 2017	63.25	64.15	63.05	64.15
5169	NYSE	USPH	Thu, Apr 13, 2017	64.70	64.85	63.10	63.25
5168	NYSE	USPH	Wed, Apr 12, 2017	65.05	65.50	64.05	64.60
5167	NYSE	USPH	Tue, Apr 11, 2017	63.65	65.35	63.65	65.15
5166	NYSE	USPH	Mon, Apr 10, 2017	63.10	64.00	61.65	63.95
5165	NYSE	USPH	Fri, Apr 7, 2017	61.90	63.30	61.50	63.15
5164	NYSE	USPH	Thu, Apr 6, 2017	62.20	62.30	61.20	61.90
5163	NYSE	USPH	Wed, Apr 5, 2017	63.45	63.78	62.04	62.40
5162	NYSE	USPH	Tue, Apr 4, 2017	63.60	64.00	62.55	63.15
5161	NYSE	USPH	Mon, Apr 3, 2017	65.35	66.05	63.65	63.70
5160	NYSE	USPH	Fri, Mar 31, 2017	65.70	65.85	65.00	65.30
5159	NYSE	USPH	Thu, Mar 30, 2017	64.90	65.70	64.80	65.55
5158	NYSE	USPH	Wed, Mar 29, 2017	64.75	64.85	64.50	64.75
5157	NYSE	USPH	Tue, Mar 28, 2017	63.75	64.70	62.85	64.70
5156	NYSE	USPH	Mon, Mar 27, 2017	62.60	64.30	62.60	64.00
5155	NYSE	USPH	Fri, Mar 24, 2017	63.00	64.65	62.95	63.55
5154	NYSE	USPH	Thu, Mar 23, 2017	64.00	64.88	62.90	63.00
5153	NYSE	USPH	Wed, Mar 22, 2017	65.00	65.00	63.70	64.15
5152	NYSE	USPH	Tue, Mar 21, 2017	68.35	68.55	64.70	64.75
5151	NYSE	USPH	Mon, Mar 20, 2017	67.95	69.05	66.80	67.90
5150	NYSE	USPH	Fri, Mar 17, 2017	69.40	69.85	67.55	68.15
5149	NYSE	USPH	Thu, Mar 16, 2017	68.40	69.95	66.00	69.90
5148	NYSE	USPH	Wed, Mar 15, 2017	73.70	74.20	73.05	73.75
5147	NYSE	USPH	Tue, Mar 14, 2017	71.85	73.60	71.85	73.40
5146	NYSE	USPH	Mon, Mar 13, 2017	72.25	73.25	72.25	72.65
5145	NYSE	USPH	Fri, Mar 10, 2017	72.35	72.65	71.60	72.50
5144	NYSE	USPH	Thu, Mar 9, 2017	71.70	73.00	71.70	71.85
5143	NYSE	USPH	Wed, Mar 8, 2017	73.30	73.60	72.20	72.25
5142	NYSE	USPH	Tue, Mar 7, 2017	73.25	74.10	72.95	72.95
5141	NYSE	USPH	Mon, Mar 6, 2017	74.15	74.70	73.30	74.20
5140	NYSE	USPH	Fri, Mar 3, 2017	76.88	76.88	74.55	74.65
5139	NYSE	USPH	Thu, Mar 2, 2017	76.85	78.00	76.10	76.25
5138	NYSE	USPH	Wed, Mar 1, 2017	76.35	77.50	76.30	76.90
5137	NYSE	USPH	Tue, Feb 28, 2017	77.55	77.85	75.20	75.65
5136	NYSE	USPH	Mon, Feb 27, 2017	75.70	77.95	75.05	77.95
5135	NYSE	USPH	Fri, Feb 24, 2017	74.40	75.75	73.89	75.00
5134	NYSE	USPH	Thu, Feb 23, 2017	74.95	75.15	73.95	74.70
5133	NYSE	USPH	Wed, Feb 22, 2017	76.25	76.25	74.55	74.95
5132	NYSE	USPH	Tue, Feb 21, 2017	74.35	76.20	74.35	76.10
5131	NYSE	USPH	Fri, Feb 17, 2017	74.95	75.30	73.43	74.10
5130	NYSE	USPH	Thu, Feb 16, 2017	73.80	75.20	73.40	75.15
5129	NYSE	USPH	Wed, Feb 15, 2017	73.35	74.00	72.25	74.00
5128	NYSE	USPH	Tue, Feb 14, 2017	74.15	74.73	73.25	73.40
5127	NYSE	USPH	Mon, Feb 13, 2017	73.15	74.20	73.10	74.10
5126	NYSE	USPH	Fri, Feb 10, 2017	71.60	73.15	71.15	73.00
5125	NYSE	USPH	Thu, Feb 9, 2017	70.80	71.40	70.50	71.40
5124	NYSE	USPH	Wed, Feb 8, 2017	70.40	70.85	69.60	70.40
5123	NYSE	USPH	Tue, Feb 7, 2017	71.10	71.10	70.40	70.65
5122	NYSE	USPH	Mon, Feb 6, 2017	71.40	72.00	70.85	71.00
5121	NYSE	USPH	Fri, Feb 3, 2017	70.65	71.48	70.40	71.45
5120	NYSE	USPH	Thu, Feb 2, 2017	69.95	71.25	69.95	70.35
5119	NYSE	USPH	Wed, Feb 1, 2017	70.30	71.55	69.65	70.00
5118	NYSE	USPH	Tue, Jan 31, 2017	68.55	70.15	68.55	70.15
5117	NYSE	USPH	Mon, Jan 30, 2017	69.65	69.88	68.80	68.80
5116	NYSE	USPH	Fri, Jan 27, 2017	69.40	70.30	69.15	70.00
5115	NYSE	USPH	Thu, Jan 26, 2017	68.25	69.45	67.55	69.25
5114	NYSE	USPH	Wed, Jan 25, 2017	68.45	68.68	67.65	68.45
5113	NYSE	USPH	Tue, Jan 24, 2017	68.50	68.53	67.45	68.00
5112	NYSE	USPH	Mon, Jan 23, 2017	68.65	68.80	68.20	68.35
5111	NYSE	USPH	Fri, Jan 20, 2017	69.25	69.90	68.60	68.75
5110	NYSE	USPH	Thu, Jan 19, 2017	70.55	71.05	69.25	69.35
5109	NYSE	USPH	Wed, Jan 18, 2017	71.00	71.00	70.00	70.55
5108	NYSE	USPH	Tue, Jan 17, 2017	71.45	71.45	70.70	70.80
5107	NYSE	USPH	Fri, Jan 13, 2017	70.70	72.05	70.60	71.80
5106	NYSE	USPH	Thu, Jan 12, 2017	70.75	70.75	69.75	70.75
5105	NYSE	USPH	Wed, Jan 11, 2017	70.85	70.90	70.40	70.85
5104	NYSE	USPH	Tue, Jan 10, 2017	70.60	71.30	70.35	70.75
5103	NYSE	USPH	Mon, Jan 9, 2017	71.25	71.30	70.55	70.70
5102	NYSE	USPH	Fri, Jan 6, 2017	72.60	72.85	71.05	71.05
5101	NYSE	USPH	Thu, Jan 5, 2017	72.60	73.05	72.00	72.55
5100	NYSE	USPH	Wed, Jan 4, 2017	71.15	72.60	70.00	72.50
5099	NYSE	USPH	Tue, Jan 3, 2017	70.45	71.35	69.50	70.85
5098	NYSE	USPH	Fri, Dec 30, 2016	70.75	71.20	69.85	70.20
5097	NYSE	USPH	Thu, Dec 29, 2016	71.40	72.25	70.65	70.85
5096	NYSE	USPH	Wed, Dec 28, 2016	71.30	71.65	70.73	71.50
5095	NYSE	USPH	Tue, Dec 27, 2016	71.85	72.65	71.05	71.10
5094	NYSE	USPH	Fri, Dec 23, 2016	70.30	71.90	69.25	71.55
5093	NYSE	USPH	Thu, Dec 22, 2016	71.15	71.30	70.10	70.10
5092	NYSE	USPH	Wed, Dec 21, 2016	70.85	71.80	70.70	70.95
5091	NYSE	USPH	Tue, Dec 20, 2016	69.10	70.80	69.10	70.70
5090	NYSE	USPH	Mon, Dec 19, 2016	70.15	70.35	68.70	69.10
5089	NYSE	USPH	Fri, Dec 16, 2016	70.65	71.25	69.15	69.80
5088	NYSE	USPH	Thu, Dec 15, 2016	70.25	71.15	69.60	71.15
5087	NYSE	USPH	Wed, Dec 14, 2016	69.55	70.15	68.80	69.95
5086	NYSE	USPH	Tue, Dec 13, 2016	69.20	69.75	68.50	69.75
5085	NYSE	USPH	Mon, Dec 12, 2016	68.20	69.35	68.05	69.25
5084	NYSE	USPH	Fri, Dec 9, 2016	67.80	68.60	67.80	68.50
5083	NYSE	USPH	Thu, Dec 8, 2016	66.60	67.75	66.20	67.50
5082	NYSE	USPH	Wed, Dec 7, 2016	66.30	66.80	65.80	66.70
5081	NYSE	USPH	Tue, Dec 6, 2016	66.10	66.80	65.61	66.70
5080	NYSE	USPH	Mon, Dec 5, 2016	64.30	65.70	64.30	65.65
5079	NYSE	USPH	Fri, Dec 2, 2016	63.60	64.80	63.60	64.20
5078	NYSE	USPH	Thu, Dec 1, 2016	63.80	65.00	63.50	64.35
5077	NYSE	USPH	Wed, Nov 30, 2016	64.25	64.40	63.50	64.00
5076	NYSE	USPH	Tue, Nov 29, 2016	63.30	64.18	63.25	64.05
5075	NYSE	USPH	Mon, Nov 28, 2016	62.90	63.65	62.60	63.15
5074	NYSE	USPH	Fri, Nov 25, 2016	62.55	63.25	61.75	63.00
5073	NYSE	USPH	Wed, Nov 23, 2016	62.80	63.45	61.60	62.60
5072	NYSE	USPH	Tue, Nov 22, 2016	62.90	63.95	62.45	63.05
5071	NYSE	USPH	Mon, Nov 21, 2016	62.75	63.05	61.85	62.95
5070	NYSE	USPH	Fri, Nov 18, 2016	62.20	63.15	61.45	62.85
5069	NYSE	USPH	Thu, Nov 17, 2016	62.45	63.00	61.90	62.25
5068	NYSE	USPH	Wed, Nov 16, 2016	61.85	62.85	61.45	62.25
5067	NYSE	USPH	Tue, Nov 15, 2016	61.30	62.30	61.10	61.80
5066	NYSE	USPH	Mon, Nov 14, 2016	60.40	61.45	60.40	61.20
5065	NYSE	USPH	Fri, Nov 11, 2016	57.85	60.00	57.65	60.00
5064	NYSE	USPH	Thu, Nov 10, 2016	57.15	58.35	56.40	57.75
5063	NYSE	USPH	Wed, Nov 9, 2016	56.05	56.70	54.20	56.70
5062	NYSE	USPH	Tue, Nov 8, 2016	56.10	56.50	55.65	56.45
5061	NYSE	USPH	Mon, Nov 7, 2016	55.85	57.05	55.75	56.15
5060	NYSE	USPH	Fri, Nov 4, 2016	53.60	55.68	51.96	55.50
5059	NYSE	USPH	Thu, Nov 3, 2016	54.85	56.35	53.20	53.20
5058	NYSE	USPH	Wed, Nov 2, 2016	56.25	57.25	56.10	56.15
5057	NYSE	USPH	Tue, Nov 1, 2016	56.75	57.25	56.10	56.15
5056	NYSE	USPH	Mon, Oct 31, 2016	56.25	57.25	56.25	56.90
5055	NYSE	USPH	Fri, Oct 28, 2016	57.83	57.83	56.46	56.87
5054	NYSE	USPH	Thu, Oct 27, 2016	59.73	59.73	58.01	58.26
5053	NYSE	USPH	Wed, Oct 26, 2016	60.43	60.56	59.38	59.56
5052	NYSE	USPH	Tue, Oct 25, 2016	61.10	61.20	60.58	60.59
5051	NYSE	USPH	Mon, Oct 24, 2016	61.58	62.99	61.30	61.34
5050	NYSE	USPH	Fri, Oct 21, 2016	62.04	62.04	61.10	61.35
5049	NYSE	USPH	Thu, Oct 20, 2016	63.04	63.04	62.40	62.45
5048	NYSE	USPH	Wed, Oct 19, 2016	62.00	63.38	61.00	63.04
5047	NYSE	USPH	Tue, Oct 18, 2016	62.40	62.52	61.83	62.00
5046	NYSE	USPH	Mon, Oct 17, 2016	62.82	62.83	61.94	62.03
5045	NYSE	USPH	Fri, Oct 14, 2016	62.87	63.47	62.65	62.94
5044	NYSE	USPH	Thu, Oct 13, 2016	62.43	63.13	62.27	62.74
5043	NYSE	USPH	Wed, Oct 12, 2016	62.74	63.50	62.54	62.82
5042	NYSE	USPH	Tue, Oct 11, 2016	63.97	63.97	62.41	62.83
5041	NYSE	USPH	Mon, Oct 10, 2016	63.87	64.39	63.79	63.85
5040	NYSE	USPH	Fri, Oct 7, 2016	64.31	64.31	62.89	63.42
5039	NYSE	USPH	Thu, Oct 6, 2016	63.64	64.22	63.31	64.19
5038	NYSE	USPH	Wed, Oct 5, 2016	62.73	63.95	62.45	63.84
5037	NYSE	USPH	Tue, Oct 4, 2016	62.65	62.86	62.17	62.55
5036	NYSE	USPH	Mon, Oct 3, 2016	62.40	63.12	61.99	62.49
5035	NYSE	USPH	Fri, Sep 30, 2016	60.86	62.94	60.34	62.70
5034	NYSE	USPH	Thu, Sep 29, 2016	61.19	61.25	59.99	60.50
5033	NYSE	USPH	Wed, Sep 28, 2016	61.35	61.62	61.14	61.14
5032	NYSE	USPH	Tue, Sep 27, 2016	61.47	61.90	61.06	61.32
5031	NYSE	USPH	Mon, Sep 26, 2016	62.28	62.47	61.46	61.64
5030	NYSE	USPH	Fri, Sep 23, 2016	62.74	63.22	62.43	62.69
5029	NYSE	USPH	Thu, Sep 22, 2016	63.37	63.90	62.70	63.00
5028	NYSE	USPH	Wed, Sep 21, 2016	64.00	64.26	61.66	63.00
5027	NYSE	USPH	Tue, Sep 20, 2016	64.00	64.00	63.46	63.65
5026	NYSE	USPH	Mon, Sep 19, 2016	63.93	64.25	63.46	63.78
5025	NYSE	USPH	Fri, Sep 16, 2016	63.47	64.12	62.24	63.94
5024	NYSE	USPH	Thu, Sep 15, 2016	63.78	63.78	62.61	63.25
5023	NYSE	USPH	Wed, Sep 14, 2016	63.70	64.03	63.54	63.76
5022	NYSE	USPH	Tue, Sep 13, 2016	60.91	64.00	60.91	63.51
5021	NYSE	USPH	Mon, Sep 12, 2016	63.13	64.18	62.98	63.80
5020	NYSE	USPH	Fri, Sep 9, 2016	64.21	64.21	63.09	63.48
5019	NYSE	USPH	Thu, Sep 8, 2016	64.26	64.81	63.53	64.69
5018	NYSE	USPH	Wed, Sep 7, 2016	64.10	64.89	64.10	64.38
5017	NYSE	USPH	Tue, Sep 6, 2016	64.17	64.38	63.51	64.31
5016	NYSE	USPH	Fri, Sep 2, 2016	63.33	64.11	63.33	64.10
5015	NYSE	USPH	Thu, Sep 1, 2016	63.12	63.51	62.31	63.12
5014	NYSE	USPH	Wed, Aug 31, 2016	62.75	63.25	62.19	63.05
5013	NYSE	USPH	Tue, Aug 30, 2016	62.56	63.77	62.56	63.36
5012	NYSE	USPH	Mon, Aug 29, 2016	62.20	62.57	62.14	62.56
5011	NYSE	USPH	Fri, Aug 26, 2016	62.69	62.69	61.72	62.07
5010	NYSE	USPH	Thu, Aug 25, 2016	62.50	63.04	62.00	62.57
5009	NYSE	USPH	Wed, Aug 24, 2016	63.10	63.82	62.62	62.81
5008	NYSE	USPH	Tue, Aug 23, 2016	62.53	63.46	62.53	63.25
5007	NYSE	USPH	Mon, Aug 22, 2016	61.04	62.71	60.82	62.38
5006	NYSE	USPH	Fri, Aug 19, 2016	62.00	62.00	60.68	61.23
5005	NYSE	USPH	Thu, Aug 18, 2016	60.93	61.94	60.61	61.91
5004	NYSE	USPH	Wed, Aug 17, 2016	60.78	60.78	59.63	60.55
5003	NYSE	USPH	Tue, Aug 16, 2016	61.20	61.31	60.66	60.75
5002	NYSE	USPH	Mon, Aug 15, 2016	61.25	61.59	60.46	61.26
5001	NYSE	USPH	Fri, Aug 12, 2016	61.25	62.00	60.90	61.20
5000	NYSE	USPH	Thu, Aug 11, 2016	60.77	61.38	60.43	61.27
4999	NYSE	USPH	Wed, Aug 10, 2016	60.55	60.91	60.15	60.49
4998	NYSE	USPH	Tue, Aug 9, 2016	60.38	61.33	60.20	60.78
4997	NYSE	USPH	Mon, Aug 8, 2016	61.01	61.09	60.18	60.38
4996	NYSE	USPH	Fri, Aug 5, 2016	60.20	61.40	59.35	61.21
4995	NYSE	USPH	Thu, Aug 4, 2016	58.64	60.99	57.78	60.88
4994	NYSE	USPH	Wed, Aug 3, 2016	58.51	58.64	57.76	58.45
4993	NYSE	USPH	Tue, Aug 2, 2016	58.74	58.85	58.22	58.64
4992	NYSE	USPH	Mon, Aug 1, 2016	59.57	60.10	58.72	58.87
4991	NYSE	USPH	Fri, Jul 29, 2016	59.60	59.99	59.23	59.62
4990	NYSE	USPH	Thu, Jul 28, 2016	58.63	59.89	58.63	59.39
4989	NYSE	USPH	Wed, Jul 27, 2016	59.68	59.68	58.20	58.86
4988	NYSE	USPH	Tue, Jul 26, 2016	60.00	60.00	59.32	59.72
4987	NYSE	USPH	Mon, Jul 25, 2016	59.78	60.47	59.70	59.79
4986	NYSE	USPH	Fri, Jul 22, 2016	60.16	60.50	59.74	60.04
4985	NYSE	USPH	Thu, Jul 21, 2016	60.48	60.75	59.95	60.10
4984	NYSE	USPH	Wed, Jul 20, 2016	60.53	61.06	60.34	60.68
4983	NYSE	USPH	Tue, Jul 19, 2016	60.60	60.60	59.90	60.38
4982	NYSE	USPH	Mon, Jul 18, 2016	60.66	61.43	60.53	60.70
4981	NYSE	USPH	Fri, Jul 15, 2016	60.99	61.18	60.36	60.66
4980	NYSE	USPH	Thu, Jul 14, 2016	61.79	61.79	60.51	60.60
4979	NYSE	USPH	Wed, Jul 13, 2016	62.65	62.65	61.58	61.65
4978	NYSE	USPH	Tue, Jul 12, 2016	62.24	63.08	61.81	62.24
4977	NYSE	USPH	Mon, Jul 11, 2016	62.30	63.41	61.92	62.25
4976	NYSE	USPH	Fri, Jul 8, 2016	61.91	62.72	61.82	62.25
4975	NYSE	USPH	Thu, Jul 7, 2016	60.86	61.54	60.51	61.36
4974	NYSE	USPH	Wed, Jul 6, 2016	59.92	61.25	59.78	60.63
4973	NYSE	USPH	Tue, Jul 5, 2016	59.99	60.64	59.26	60.22
4972	NYSE	USPH	Fri, Jul 1, 2016	60.42	60.45	59.33	59.89
4971	NYSE	USPH	Thu, Jun 30, 2016	59.35	60.32	57.77	60.21
4970	NYSE	USPH	Wed, Jun 29, 2016	59.24	59.99	59.20	59.34
4969	NYSE	USPH	Tue, Jun 28, 2016	59.13	59.29	58.63	58.93
4968	NYSE	USPH	Mon, Jun 27, 2016	58.86	59.15	57.96	58.75
4967	NYSE	USPH	Fri, Jun 24, 2016	57.82	59.58	57.76	59.07
4966	NYSE	USPH	Thu, Jun 23, 2016	58.90	59.59	58.50	59.48
4965	NYSE	USPH	Wed, Jun 22, 2016	60.56	60.56	57.90	58.43
4964	NYSE	USPH	Tue, Jun 21, 2016	58.32	60.92	57.95	60.69
4963	NYSE	USPH	Mon, Jun 20, 2016	57.71	58.69	57.39	57.92
4962	NYSE	USPH	Fri, Jun 17, 2016	59.21	59.24	57.44	57.52
4961	NYSE	USPH	Thu, Jun 16, 2016	59.39	59.48	58.65	59.07
4960	NYSE	USPH	Wed, Jun 15, 2016	60.00	61.31	59.41	59.42
4959	NYSE	USPH	Tue, Jun 14, 2016	58.40	60.58	58.14	59.38
4958	NYSE	USPH	Mon, Jun 13, 2016	59.10	59.10	57.97	58.73
4957	NYSE	USPH	Fri, Jun 10, 2016	59.33	60.46	58.98	59.40
4956	NYSE	USPH	Thu, Jun 9, 2016	60.47	60.50	59.29	59.65
4955	NYSE	USPH	Wed, Jun 8, 2016	59.68	60.59	59.29	60.40
4954	NYSE	USPH	Tue, Jun 7, 2016	59.40	59.86	58.59	59.70
4953	NYSE	USPH	Mon, Jun 6, 2016	58.84	59.53	58.65	59.15
4952	NYSE	USPH	Fri, Jun 3, 2016	59.19	59.25	58.57	58.96
4951	NYSE	USPH	Thu, Jun 2, 2016	58.46	59.62	58.06	58.96
4950	NYSE	USPH	Wed, Jun 1, 2016	56.92	58.72	56.92	58.37
4949	NYSE	USPH	Tue, May 31, 2016	57.60	58.00	57.15	57.77
4948	NYSE	USPH	Fri, May 27, 2016	56.88	58.19	56.88	57.71
4947	NYSE	USPH	Thu, May 26, 2016	57.73	57.73	56.59	57.06
4946	NYSE	USPH	Wed, May 25, 2016	57.74	58.21	57.29	57.47
4945	NYSE	USPH	Tue, May 24, 2016	56.99	58.02	56.99	57.80
4944	NYSE	USPH	Mon, May 23, 2016	57.63	57.81	56.74	56.78
4943	NYSE	USPH	Fri, May 20, 2016	57.50	57.87	56.92	57.60
4942	NYSE	USPH	Thu, May 19, 2016	56.74	57.31	56.08	57.23
4941	NYSE	USPH	Wed, May 18, 2016	55.92	57.04	55.76	56.87
4940	NYSE	USPH	Tue, May 17, 2016	56.46	56.52	55.35	56.09
4939	NYSE	USPH	Mon, May 16, 2016	56.18	56.84	55.69	56.44
4938	NYSE	USPH	Fri, May 13, 2016	56.23	56.87	56.11	56.22
4937	NYSE	USPH	Thu, May 12, 2016	57.73	57.90	56.16	56.92
4936	NYSE	USPH	Wed, May 11, 2016	57.81	58.40	57.30	57.55
4935	NYSE	USPH	Tue, May 10, 2016	57.78	58.37	57.49	57.74
4934	NYSE	USPH	Mon, May 9, 2016	56.81	58.56	56.51	58.33
4933	NYSE	USPH	Fri, May 6, 2016	51.91	56.75	51.91	56.48
4932	NYSE	USPH	Thu, May 5, 2016	50.93	52.73	50.15	51.83
4931	NYSE	USPH	Wed, May 4, 2016	50.18	50.46	49.27	50.13
4930	NYSE	USPH	Tue, May 3, 2016	48.80	50.39	48.80	49.90
4929	NYSE	USPH	Mon, May 2, 2016	50.13	50.21	49.47	49.71
4928	NYSE	USPH	Fri, Apr 29, 2016	49.66	50.21	49.45	49.86
4927	NYSE	USPH	Thu, Apr 28, 2016	50.39	50.89	50.18	50.32
4926	NYSE	USPH	Wed, Apr 27, 2016	49.85	50.70	49.72	50.57
4925	NYSE	USPH	Tue, Apr 26, 2016	49.22	49.92	48.71	49.86
4924	NYSE	USPH	Mon, Apr 25, 2016	49.78	49.94	48.97	49.25
4923	NYSE	USPH	Fri, Apr 22, 2016	49.72	50.27	49.40	49.73
4922	NYSE	USPH	Thu, Apr 21, 2016	50.06	50.56	49.26	49.58
4921	NYSE	USPH	Wed, Apr 20, 2016	49.70	50.60	49.35	50.29
4920	NYSE	USPH	Tue, Apr 19, 2016	50.21	50.21	49.26	49.83
4919	NYSE	USPH	Mon, Apr 18, 2016	49.26	50.23	49.26	50.02
4918	NYSE	USPH	Fri, Apr 15, 2016	49.00	49.81	48.72	49.60
4917	NYSE	USPH	Thu, Apr 14, 2016	48.64	49.33	48.10	49.18
4916	NYSE	USPH	Wed, Apr 13, 2016	48.23	49.03	47.82	48.92
4915	NYSE	USPH	Tue, Apr 12, 2016	46.73	48.42	46.73	48.12
4914	NYSE	USPH	Mon, Apr 11, 2016	47.82	47.97	46.39	46.66
4913	NYSE	USPH	Fri, Apr 8, 2016	48.30	48.56	47.50	47.75
4912	NYSE	USPH	Thu, Apr 7, 2016	47.77	48.41	47.62	47.94
4911	NYSE	USPH	Wed, Apr 6, 2016	48.28	48.71	47.93	48.19
4910	NYSE	USPH	Tue, Apr 5, 2016	49.50	49.50	49.50	48.24
4909	NYSE	USPH	Mon, Apr 4, 2016	50.12	50.12	49.36	49.50
4908	NYSE	USPH	Fri, Apr 1, 2016	49.49	50.23	49.04	49.98
4907	NYSE	USPH	Thu, Mar 31, 2016	50.25	50.25	49.61	49.73
4906	NYSE	USPH	Wed, Mar 30, 2016	49.88	50.18	48.86	50.08
4905	NYSE	USPH	Tue, Mar 29, 2016	47.61	48.95	47.44	49.62
4904	NYSE	USPH	Mon, Mar 28, 2016	46.36	47.93	46.29	47.61
4903	NYSE	USPH	Thu, Mar 24, 2016	47.02	47.02	47.02	46.49
4902	NYSE	USPH	Wed, Mar 23, 2016	47.30	47.70	46.91	47.02
4901	NYSE	USPH	Tue, Mar 22, 2016	47.13	48.12	46.63	47.27
4900	NYSE	USPH	Mon, Mar 21, 2016	48.73	49.47	47.19	47.22
4899	NYSE	USPH	Fri, Mar 18, 2016	49.32	49.54	48.84	48.95
4898	NYSE	USPH	Thu, Mar 17, 2016	50.20	50.32	47.94	49.02
4897	NYSE	USPH	Wed, Mar 16, 2016	49.82	50.77	49.80	50.38
4896	NYSE	USPH	Tue, Mar 15, 2016	51.23	51.23	51.23	49.82
4895	NYSE	USPH	Mon, Mar 14, 2016	51.00	51.81	50.97	51.29
4894	NYSE	USPH	Fri, Mar 11, 2016	50.79	51.64	50.34	50.96
4893	NYSE	USPH	Thu, Mar 10, 2016	51.50	51.96	50.08	50.40
4892	NYSE	USPH	Wed, Mar 9, 2016	51.34	51.34	51.34	51.18
4891	NYSE	USPH	Tue, Mar 8, 2016	51.24	53.03	51.10	51.34
4890	NYSE	USPH	Mon, Mar 7, 2016	50.99	52.37	50.57	51.31
4889	NYSE	USPH	Fri, Mar 4, 2016	53.81	53.81	53.81	51.02
4888	NYSE	USPH	Thu, Mar 3, 2016	50.41	50.41	50.41	53.81
4887	NYSE	USPH	Wed, Mar 2, 2016	49.21	50.47	49.02	50.41
4886	NYSE	USPH	Tue, Mar 1, 2016	50.69	50.69	50.69	49.36
4885	NYSE	USPH	Mon, Feb 29, 2016	51.14	51.80	50.66	50.69
4884	NYSE	USPH	Fri, Feb 26, 2016	51.12	51.12	51.12	51.26
4883	NYSE	USPH	Thu, Feb 25, 2016	51.25	51.48	50.70	51.12
4882	NYSE	USPH	Wed, Feb 24, 2016	49.91	51.18	49.67	50.96
4881	NYSE	USPH	Tue, Feb 23, 2016	50.08	50.89	49.93	50.44
4880	NYSE	USPH	Mon, Feb 22, 2016	50.14	50.99	50.04	50.26
4879	NYSE	USPH	Fri, Feb 19, 2016	48.76	50.08	48.08	49.91
4878	NYSE	USPH	Thu, Feb 18, 2016	49.32	49.74	48.40	48.82
4877	NYSE	USPH	Wed, Feb 17, 2016	51.35	52.27	49.31	49.39
4876	NYSE	USPH	Tue, Feb 16, 2016	50.23	51.16	49.49	50.84
4875	NYSE	USPH	Fri, Feb 12, 2016	49.90	49.98	48.40	49.76
4874	NYSE	USPH	Thu, Feb 11, 2016	48.46	49.72	48.46	49.27
4873	NYSE	USPH	Wed, Feb 10, 2016	48.84	49.95	48.83	49.26
4872	NYSE	USPH	Tue, Feb 9, 2016	48.03	49.00	47.48	48.38
4871	NYSE	USPH	Mon, Feb 8, 2016	46.96	48.55	45.96	48.45
4870	NYSE	USPH	Fri, Feb 5, 2016	48.86	49.26	47.43	47.48
4869	NYSE	USPH	Thu, Feb 4, 2016	48.54	50.09	48.53	49.06
4868	NYSE	USPH	Wed, Feb 3, 2016	49.47	49.47	47.54	48.77
4867	NYSE	USPH	Tue, Feb 2, 2016	49.78	49.94	49.11	49.23
4866	NYSE	USPH	Mon, Feb 1, 2016	50.70	51.17	50.08	50.21
4865	NYSE	USPH	Fri, Jan 29, 2016	49.94	51.28	49.94	51.15
4864	NYSE	USPH	Thu, Jan 28, 2016	49.73	50.12	49.19	49.81
4863	NYSE	USPH	Wed, Jan 27, 2016	48.99	49.65	48.67	49.44
4862	NYSE	USPH	Tue, Jan 26, 2016	47.48	49.11	46.97	48.96
4861	NYSE	USPH	Mon, Jan 25, 2016	48.08	48.70	47.05	47.18
4860	NYSE	USPH	Fri, Jan 22, 2016	47.37	48.26	47.13	48.11
4859	NYSE	USPH	Thu, Jan 21, 2016	47.82	48.05	46.44	46.89
4858	NYSE	USPH	Wed, Jan 20, 2016	47.43	48.33	45.62	47.82
4857	NYSE	USPH	Tue, Jan 19, 2016	48.32	48.53	46.77	47.35
4856	NYSE	USPH	Fri, Jan 15, 2016	47.65	48.24	46.57	48.09
4855	NYSE	USPH	Thu, Jan 14, 2016	48.48	49.26	47.69	48.73
4854	NYSE	USPH	Wed, Jan 13, 2016	50.64	51.03	48.03	48.34
4853	NYSE	USPH	Tue, Jan 12, 2016	51.95	52.33	49.70	50.16
4852	NYSE	USPH	Mon, Jan 11, 2016	50.67	52.45	50.67	51.45
4851	NYSE	USPH	Fri, Jan 8, 2016	51.93	52.79	50.88	51.09
4850	NYSE	USPH	Thu, Jan 7, 2016	52.07	52.58	51.59	51.90
4849	NYSE	USPH	Wed, Jan 6, 2016	52.29	53.34	52.29	52.91
4848	NYSE	USPH	Tue, Jan 5, 2016	52.36	53.30	51.86	52.79
4847	NYSE	USPH	Mon, Jan 4, 2016	52.83	53.84	51.58	52.10
4846	NYSE	USPH	Thu, Dec 31, 2015	54.89	54.89	53.57	53.68
4845	NYSE	USPH	Wed, Dec 30, 2015	55.28	55.42	54.55	54.88
4844	NYSE	USPH	Tue, Dec 29, 2015	55.51	55.75	54.41	55.31
4843	NYSE	USPH	Mon, Dec 28, 2015	54.67	54.91	53.67	54.70
4842	NYSE	USPH	Thu, Dec 24, 2015	52.21	55.19	52.21	54.71
4841	NYSE	USPH	Wed, Dec 23, 2015	51.73	52.25	51.33	51.86
4840	NYSE	USPH	Tue, Dec 22, 2015	51.43	51.45	50.57	51.33
4839	NYSE	USPH	Mon, Dec 21, 2015	51.71	51.80	50.66	51.30
4838	NYSE	USPH	Fri, Dec 18, 2015	51.27	52.10	50.54	51.71
4837	NYSE	USPH	Thu, Dec 17, 2015	51.09	51.76	50.86	51.61
4836	NYSE	USPH	Wed, Dec 16, 2015	51.07	51.55	50.10	50.89
4835	NYSE	USPH	Tue, Dec 15, 2015	49.77	51.02	49.45	50.91
4834	NYSE	USPH	Mon, Dec 14, 2015	49.34	49.61	48.42	49.41
4833	NYSE	USPH	Fri, Dec 11, 2015	49.17	49.74	48.86	49.23
4832	NYSE	USPH	Thu, Dec 10, 2015	49.49	50.47	49.27	49.91
4831	NYSE	USPH	Wed, Dec 9, 2015	49.95	50.34	49.12	49.63
4830	NYSE	USPH	Tue, Dec 8, 2015	49.30	50.37	49.20	49.95
4829	NYSE	USPH	Mon, Dec 7, 2015	49.97	50.48	49.78	50.06
4828	NYSE	USPH	Fri, Dec 4, 2015	49.70	50.28	48.99	49.93
4827	NYSE	USPH	Thu, Dec 3, 2015	51.45	51.78	49.81	49.91
4826	NYSE	USPH	Wed, Dec 2, 2015	52.43	53.00	51.46	51.53
4825	NYSE	USPH	Tue, Dec 1, 2015	53.16	53.20	52.40	52.53
4824	NYSE	USPH	Mon, Nov 30, 2015	54.06	54.55	52.75	52.84
4823	NYSE	USPH	Fri, Nov 27, 2015	53.62	54.37	53.62	54.00
4822	NYSE	USPH	Wed, Nov 25, 2015	53.66	54.20	53.29	53.55
4821	NYSE	USPH	Tue, Nov 24, 2015	54.71	54.71	53.58	53.81
4820	NYSE	USPH	Mon, Nov 23, 2015	53.40	55.26	53.40	55.00
4819	NYSE	USPH	Fri, Nov 20, 2015	52.41	54.07	51.98	53.95
4818	NYSE	USPH	Thu, Nov 19, 2015	53.37	53.42	51.83	51.98
4817	NYSE	USPH	Wed, Nov 18, 2015	51.49	53.44	51.26	53.38
4816	NYSE	USPH	Tue, Nov 17, 2015	49.93	52.40	49.40	51.58
4815	NYSE	USPH	Mon, Nov 16, 2015	49.48	49.80	48.66	49.79
4814	NYSE	USPH	Fri, Nov 13, 2015	49.03	49.94	49.03	49.44
4813	NYSE	USPH	Thu, Nov 12, 2015	50.63	50.70	49.27	49.43
4812	NYSE	USPH	Wed, Nov 11, 2015	51.46	51.71	50.26	50.87
4811	NYSE	USPH	Tue, Nov 10, 2015	50.64	51.59	50.54	51.25
4810	NYSE	USPH	Mon, Nov 9, 2015	51.91	51.91	50.57	50.75
4809	NYSE	USPH	Fri, Nov 6, 2015	51.56	52.37	49.99	52.21
4808	NYSE	USPH	Thu, Nov 5, 2015	51.27	52.90	51.27	52.43
4807	NYSE	USPH	Wed, Nov 4, 2015	51.12	51.38	50.43	51.04
4806	NYSE	USPH	Tue, Nov 3, 2015	49.99	51.27	49.40	51.20
4805	NYSE	USPH	Mon, Nov 2, 2015	49.07	50.34	49.07	50.20
4804	NYSE	USPH	Fri, Oct 30, 2015	49.44	50.05	48.85	49.06
4803	NYSE	USPH	Thu, Oct 29, 2015	50.41	50.58	48.93	49.47
4802	NYSE	USPH	Wed, Oct 28, 2015	49.05	50.76	48.29	50.73
4801	NYSE	USPH	Tue, Oct 27, 2015	50.37	51.02	48.76	49.15
4800	NYSE	USPH	Mon, Oct 26, 2015	50.66	50.70	49.81	50.34
4799	NYSE	USPH	Fri, Oct 23, 2015	49.05	50.77	48.95	50.64
4798	NYSE	USPH	Thu, Oct 22, 2015	48.13	48.88	47.85	48.82
4797	NYSE	USPH	Wed, Oct 21, 2015	45.61	46.28	45.07	45.79
4796	NYSE	USPH	Tue, Oct 20, 2015	46.88	46.88	45.66	45.74
4795	NYSE	USPH	Mon, Oct 19, 2015	45.81	46.88	45.79	46.83
4794	NYSE	USPH	Fri, Oct 16, 2015	45.41	46.25	45.15	46.22
4793	NYSE	USPH	Thu, Oct 15, 2015	44.16	45.25	43.18	45.23
4792	NYSE	USPH	Wed, Oct 14, 2015	45.49	45.84	43.98	44.02
4791	NYSE	USPH	Tue, Oct 13, 2015	46.02	46.39	45.28	45.34
4790	NYSE	USPH	Mon, Oct 12, 2015	46.54	46.79	45.98	46.29
4789	NYSE	USPH	Fri, Oct 9, 2015	45.75	46.62	45.48	46.62
4788	NYSE	USPH	Thu, Oct 8, 2015	46.24	46.40	45.18	45.80
4787	NYSE	USPH	Wed, Oct 7, 2015	45.26	46.45	44.55	46.45
4786	NYSE	USPH	Tue, Oct 6, 2015	45.41	45.91	44.90	45.21
4785	NYSE	USPH	Mon, Oct 5, 2015	45.76	46.44	44.31	45.57
4784	NYSE	USPH	Fri, Oct 2, 2015	44.29	45.67	44.20	45.47
4783	NYSE	USPH	Thu, Oct 1, 2015	44.75	44.83	44.36	44.56
4782	NYSE	USPH	Wed, Sep 30, 2015	44.68	45.10	44.46	44.89
4781	NYSE	USPH	Tue, Sep 29, 2015	43.04	44.39	42.75	44.37
4780	NYSE	USPH	Mon, Sep 28, 2015	43.66	43.97	42.59	43.00
4779	NYSE	USPH	Fri, Sep 25, 2015	45.78	45.78	43.88	44.00
4778	NYSE	USPH	Thu, Sep 24, 2015	45.66	45.80	45.08	45.50
4777	NYSE	USPH	Wed, Sep 23, 2015	44.90	46.03	44.61	45.77
4776	NYSE	USPH	Tue, Sep 22, 2015	44.65	44.94	44.61	44.86
4775	NYSE	USPH	Mon, Sep 21, 2015	45.35	45.62	44.52	45.08
4774	NYSE	USPH	Fri, Sep 18, 2015	45.59	46.43	44.53	45.09
4773	NYSE	USPH	Thu, Sep 17, 2015	45.72	46.45	45.58	46.15
4772	NYSE	USPH	Wed, Sep 16, 2015	46.23	46.23	45.29	45.64
4771	NYSE	USPH	Tue, Sep 15, 2015	46.24	46.66	46.10	46.17
4770	NYSE	USPH	Mon, Sep 14, 2015	45.68	46.29	45.63	46.07
4769	NYSE	USPH	Fri, Sep 11, 2015	45.42	45.96	44.99	45.81
4768	NYSE	USPH	Thu, Sep 10, 2015	45.91	46.10	45.30	45.71
4767	NYSE	USPH	Wed, Sep 9, 2015	46.71	46.71	45.76	45.89
4766	NYSE	USPH	Tue, Sep 8, 2015	45.47	46.56	45.14	46.44
4765	NYSE	USPH	Fri, Sep 4, 2015	44.60	45.34	44.40	45.08
4764	NYSE	USPH	Thu, Sep 3, 2015	45.83	45.83	44.99	45.14
4763	NYSE	USPH	Wed, Sep 2, 2015	45.61	45.81	44.66	45.52
4762	NYSE	USPH	Tue, Sep 1, 2015	45.05	45.66	45.00	45.26
4761	NYSE	USPH	Mon, Aug 31, 2015	47.29	47.69	45.35	45.95
4760	NYSE	USPH	Fri, Aug 28, 2015	47.27	47.68	46.97	47.44
4759	NYSE	USPH	Thu, Aug 27, 2015	47.70	47.98	46.43	47.38
4758	NYSE	USPH	Wed, Aug 26, 2015	46.95	47.60	45.75	47.46
4757	NYSE	USPH	Tue, Aug 25, 2015	47.18	47.55	46.12	46.23
4756	NYSE	USPH	Mon, Aug 24, 2015	46.20	48.17	45.55	46.16
4755	NYSE	USPH	Fri, Aug 21, 2015	48.00	48.88	46.30	48.53
4754	NYSE	USPH	Thu, Aug 20, 2015	50.34	50.44	48.83	48.90
4753	NYSE	USPH	Wed, Aug 19, 2015	51.23	51.23	49.90	50.85
4752	NYSE	USPH	Tue, Aug 18, 2015	52.44	52.46	51.51	51.57
4751	NYSE	USPH	Mon, Aug 17, 2015	51.99	53.00	51.68	52.37
4750	NYSE	USPH	Fri, Aug 14, 2015	50.99	52.13	50.68	52.01
4749	NYSE	USPH	Thu, Aug 13, 2015	51.58	52.24	51.24	51.70
4748	NYSE	USPH	Wed, Aug 12, 2015	51.74	51.86	50.94	51.75
4747	NYSE	USPH	Tue, Aug 11, 2015	51.33	52.39	51.04	52.28
4746	NYSE	USPH	Mon, Aug 10, 2015	51.21	51.77	50.99	51.46
4745	NYSE	USPH	Fri, Aug 7, 2015	50.59	51.04	50.25	51.02
4744	NYSE	USPH	Thu, Aug 6, 2015	52.25	52.25	46.12	50.68
4743	NYSE	USPH	Wed, Aug 5, 2015	53.76	54.09	53.25	53.70
4742	NYSE	USPH	Tue, Aug 4, 2015	53.04	54.00	52.92	53.79
4741	NYSE	USPH	Mon, Aug 3, 2015	52.92	53.33	52.09	53.15
4740	NYSE	USPH	Fri, Jul 31, 2015	52.53	53.19	52.42	52.86
4739	NYSE	USPH	Thu, Jul 30, 2015	51.38	52.25	51.03	52.18
4738	NYSE	USPH	Wed, Jul 29, 2015	51.53	51.85	51.21	51.69
4737	NYSE	USPH	Tue, Jul 28, 2015	51.82	52.14	50.49	51.76
4736	NYSE	USPH	Mon, Jul 27, 2015	52.62	52.74	51.61	51.96
4735	NYSE	USPH	Fri, Jul 24, 2015	53.75	53.76	52.56	52.88
4734	NYSE	USPH	Thu, Jul 23, 2015	54.86	54.86	53.28	53.48
4733	NYSE	USPH	Wed, Jul 22, 2015	53.41	54.74	53.33	54.73
4732	NYSE	USPH	Tue, Jul 21, 2015	53.22	53.60	52.56	53.49
4731	NYSE	USPH	Mon, Jul 20, 2015	53.42	53.53	52.71	53.22
4730	NYSE	USPH	Fri, Jul 17, 2015	53.83	54.04	52.92	53.50
4729	NYSE	USPH	Thu, Jul 16, 2015	54.40	54.40	53.57	53.66
4728	NYSE	USPH	Wed, Jul 15, 2015	54.82	55.10	54.11	54.14
4727	NYSE	USPH	Tue, Jul 14, 2015	54.25	55.20	53.89	54.99
4726	NYSE	USPH	Mon, Jul 13, 2015	54.87	55.15	54.11	54.20
4725	NYSE	USPH	Fri, Jul 10, 2015	55.09	55.13	54.22	54.80
4724	NYSE	USPH	Thu, Jul 9, 2015	54.65	54.87	54.29	54.45
4723	NYSE	USPH	Wed, Jul 8, 2015	55.59	55.71	53.67	54.26
4722	NYSE	USPH	Tue, Jul 7, 2015	56.07	56.10	54.98	55.79
4721	NYSE	USPH	Mon, Jul 6, 2015	55.71	56.37	55.07	56.24
4720	NYSE	USPH	Thu, Jul 2, 2015	54.92	55.85	54.80	55.83
4719	NYSE	USPH	Wed, Jul 1, 2015	54.85	55.35	54.65	54.80
4718	NYSE	USPH	Tue, Jun 30, 2015	54.55	54.87	54.31	54.76
4717	NYSE	USPH	Mon, Jun 29, 2015	54.49	55.01	53.75	53.82
4716	NYSE	USPH	Fri, Jun 26, 2015	53.54	55.22	53.38	55.03
4715	NYSE	USPH	Thu, Jun 25, 2015	53.05	53.61	52.31	53.42
4714	NYSE	USPH	Wed, Jun 24, 2015	53.50	53.50	52.73	53.05
4713	NYSE	USPH	Tue, Jun 23, 2015	53.50	53.50	52.85	53.33
4712	NYSE	USPH	Mon, Jun 22, 2015	54.36	54.54	52.64	53.28
4711	NYSE	USPH	Fri, Jun 19, 2015	53.48	54.35	53.25	54.02
4710	NYSE	USPH	Thu, Jun 18, 2015	52.04	53.44	51.97	53.31
4709	NYSE	USPH	Wed, Jun 17, 2015	52.15	52.63	51.88	51.95
4708	NYSE	USPH	Tue, Jun 16, 2015	50.43	52.26	50.43	52.17
4707	NYSE	USPH	Mon, Jun 15, 2015	49.92	51.23	49.65	50.43
4706	NYSE	USPH	Fri, Jun 12, 2015	49.93	50.46	49.87	50.07
4705	NYSE	USPH	Thu, Jun 11, 2015	49.65	50.27	49.65	50.25
4704	NYSE	USPH	Wed, Jun 10, 2015	49.17	50.26	48.99	49.74
4703	NYSE	USPH	Tue, Jun 9, 2015	49.20	49.20	48.32	48.96
4702	NYSE	USPH	Mon, Jun 8, 2015	49.43	49.48	48.87	48.94
4701	NYSE	USPH	Fri, Jun 5, 2015	49.24	49.79	48.74	49.34
4700	NYSE	USPH	Thu, Jun 4, 2015	50.71	50.94	49.12	49.51
4699	NYSE	USPH	Wed, Jun 3, 2015	50.21	51.45	49.62	51.23
4698	NYSE	USPH	Tue, Jun 2, 2015	49.58	51.11	49.49	49.88
4697	NYSE	USPH	Mon, Jun 1, 2015	49.78	50.21	48.70	49.54
4696	NYSE	USPH	Fri, May 29, 2015	49.79	50.77	49.12	49.86
4695	NYSE	USPH	Thu, May 28, 2015	49.71	49.98	49.01	49.75
4694	NYSE	USPH	Wed, May 27, 2015	49.83	50.05	49.17	49.87
4693	NYSE	USPH	Tue, May 26, 2015	50.03	50.04	49.06	49.54
4692	NYSE	USPH	Fri, May 22, 2015	50.34	52.03	50.15	50.30
4691	NYSE	USPH	Thu, May 21, 2015	50.76	51.12	49.94	50.55
4690	NYSE	USPH	Wed, May 20, 2015	50.05	50.99	49.90	50.82
4689	NYSE	USPH	Tue, May 19, 2015	49.56	50.43	49.52	50.02
4688	NYSE	USPH	Mon, May 18, 2015	49.25	49.94	48.33	49.47
4687	NYSE	USPH	Fri, May 15, 2015	49.47	49.47	48.25	49.22
4686	NYSE	USPH	Thu, May 14, 2015	48.74	49.62	48.63	49.40
4685	NYSE	USPH	Wed, May 13, 2015	48.64	48.89	48.30	48.82
4684	NYSE	USPH	Tue, May 12, 2015	49.00	49.03	48.20	48.40
4683	NYSE	USPH	Mon, May 11, 2015	48.57	50.22	48.57	49.07
4682	NYSE	USPH	Fri, May 8, 2015	46.66	48.78	46.66	48.56
4681	NYSE	USPH	Thu, May 7, 2015	44.00	46.32	43.13	46.05
4680	NYSE	USPH	Wed, May 6, 2015	43.55	45.22	43.48	45.02
4679	NYSE	USPH	Tue, May 5, 2015	45.99	45.99	44.36	44.99
4678	NYSE	USPH	Mon, May 4, 2015	46.85	47.20	45.95	46.01
4677	NYSE	USPH	Fri, May 1, 2015	47.11	47.65	46.27	46.83
4676	NYSE	USPH	Thu, Apr 30, 2015	47.20	48.10	46.48	47.16
4675	NYSE	USPH	Wed, Apr 29, 2015	48.45	48.45	47.00	47.57
4674	NYSE	USPH	Tue, Apr 28, 2015	47.58	48.70	47.36	48.58
4673	NYSE	USPH	Mon, Apr 27, 2015	47.80	48.65	47.11	47.72
4672	NYSE	USPH	Fri, Apr 24, 2015	47.90	48.13	47.64	47.92
4671	NYSE	USPH	Thu, Apr 23, 2015	48.49	48.88	47.82	47.95
4670	NYSE	USPH	Wed, Apr 22, 2015	48.43	49.03	47.62	48.74
4669	NYSE	USPH	Tue, Apr 21, 2015	49.00	49.08	48.49	48.54
4668	NYSE	USPH	Mon, Apr 20, 2015	48.12	49.62	47.94	49.02
4667	NYSE	USPH	Fri, Apr 17, 2015	48.31	48.47	47.04	47.76
4666	NYSE	USPH	Thu, Apr 16, 2015	48.83	48.98	48.25	48.65
4665	NYSE	USPH	Wed, Apr 15, 2015	48.84	49.32	48.48	48.79
4664	NYSE	USPH	Tue, Apr 14, 2015	48.54	48.90	48.00	48.84
4663	NYSE	USPH	Mon, Apr 13, 2015	48.33	49.14	48.03	48.54
4662	NYSE	USPH	Fri, Apr 10, 2015	48.47	48.51	47.61	48.16
4661	NYSE	USPH	Thu, Apr 9, 2015	47.65	48.95	47.30	48.12
4660	NYSE	USPH	Wed, Apr 8, 2015	47.72	48.18	47.27	47.65
4659	NYSE	USPH	Tue, Apr 7, 2015	47.89	49.12	47.69	47.91
4658	NYSE	USPH	Mon, Apr 6, 2015	48.04	48.87	47.95	48.16
4657	NYSE	USPH	Thu, Apr 2, 2015	47.45	48.49	47.42	48.33
4656	NYSE	USPH	Wed, Apr 1, 2015	47.17	47.73	46.35	47.67
4655	NYSE	USPH	Tue, Mar 31, 2015	47.48	48.01	46.91	47.50
4654	NYSE	USPH	Mon, Mar 30, 2015	47.92	48.22	47.47	47.53
4653	NYSE	USPH	Fri, Mar 27, 2015	46.50	47.81	46.41	47.55
4652	NYSE	USPH	Thu, Mar 26, 2015	46.38	46.89	45.87	46.57
4651	NYSE	USPH	Wed, Mar 25, 2015	48.47	48.67	46.76	46.78
4650	NYSE	USPH	Tue, Mar 24, 2015	48.79	49.05	48.18	48.68
4649	NYSE	USPH	Mon, Mar 23, 2015	48.49	49.00	48.01	48.99
4648	NYSE	USPH	Fri, Mar 20, 2015	48.66	48.75	47.36	48.49
4647	NYSE	USPH	Thu, Mar 19, 2015	47.57	48.81	47.49	48.38
4646	NYSE	USPH	Wed, Mar 18, 2015	47.93	48.34	47.31	47.85
4645	NYSE	USPH	Tue, Mar 17, 2015	48.00	48.45	47.18	48.30
4644	NYSE	USPH	Mon, Mar 16, 2015	48.90	50.79	47.83	48.00
4643	NYSE	USPH	Fri, Mar 13, 2015	47.15	49.08	47.14	48.55
4642	NYSE	USPH	Thu, Mar 12, 2015	45.48	47.44	45.08	47.27
4641	NYSE	USPH	Wed, Mar 11, 2015	45.09	45.87	44.97	45.38
4640	NYSE	USPH	Tue, Mar 10, 2015	44.67	45.45	44.21	45.15
4639	NYSE	USPH	Mon, Mar 9, 2015	45.02	45.67	44.41	45.02
4638	NYSE	USPH	Fri, Mar 6, 2015	44.93	46.04	44.93	45.22
4637	NYSE	USPH	Thu, Mar 5, 2015	43.16	47.82	42.63	45.32
4636	NYSE	USPH	Wed, Mar 4, 2015	41.76	43.78	41.54	42.90
4635	NYSE	USPH	Tue, Mar 3, 2015	42.51	42.53	41.93	42.08
4634	NYSE	USPH	Mon, Mar 2, 2015	42.24	43.59	42.24	42.89
4633	NYSE	USPH	Fri, Feb 27, 2015	42.10	43.58	41.89	42.39
4632	NYSE	USPH	Thu, Feb 26, 2015	40.80	42.10	40.56	42.05
4631	NYSE	USPH	Wed, Feb 25, 2015	40.83	41.26	40.16	40.94
4630	NYSE	USPH	Tue, Feb 24, 2015	41.32	41.80	40.42	40.71
4629	NYSE	USPH	Mon, Feb 23, 2015	40.99	41.50	40.53	41.37
4628	NYSE	USPH	Fri, Feb 20, 2015	41.51	41.61	40.48	40.95
4627	NYSE	USPH	Thu, Feb 19, 2015	41.40	41.90	40.63	41.43
4626	NYSE	USPH	Wed, Feb 18, 2015	40.41	41.19	40.07	41.17
4625	NYSE	USPH	Tue, Feb 17, 2015	40.86	41.30	40.26	40.59
4624	NYSE	USPH	Fri, Feb 13, 2015	41.00	42.14	40.81	41.08
4623	NYSE	USPH	Thu, Feb 12, 2015	41.00	41.63	40.51	41.01
4622	NYSE	USPH	Wed, Feb 11, 2015	40.20	41.04	40.06	40.82
4621	NYSE	USPH	Tue, Feb 10, 2015	39.73	40.51	39.39	40.13
4620	NYSE	USPH	Mon, Feb 9, 2015	39.01	39.82	38.72	39.72
4619	NYSE	USPH	Fri, Feb 6, 2015	40.06	40.22	38.82	39.18
4618	NYSE	USPH	Thu, Feb 5, 2015	40.21	40.41	39.73	40.18
4617	NYSE	USPH	Wed, Feb 4, 2015	40.54	40.64	39.60	39.76
4616	NYSE	USPH	Tue, Feb 3, 2015	39.03	40.54	38.90	40.45
4615	NYSE	USPH	Mon, Feb 2, 2015	38.66	39.53	38.46	39.00
4614	NYSE	USPH	Fri, Jan 30, 2015	40.50	40.79	38.70	38.79
4613	NYSE	USPH	Thu, Jan 29, 2015	40.21	40.94	39.79	40.93
4612	NYSE	USPH	Wed, Jan 28, 2015	40.46	40.56	39.84	40.27
4611	NYSE	USPH	Tue, Jan 27, 2015	39.85	40.68	39.85	40.30
4610	NYSE	USPH	Mon, Jan 26, 2015	39.92	40.27	39.63	40.21
4609	NYSE	USPH	Fri, Jan 23, 2015	39.26	40.09	38.71	39.74
4608	NYSE	USPH	Thu, Jan 22, 2015	38.34	39.37	38.23	39.18
4607	NYSE	USPH	Wed, Jan 21, 2015	39.64	40.06	38.17	38.43
4606	NYSE	USPH	Tue, Jan 20, 2015	40.16	40.89	38.93	39.81
4605	NYSE	USPH	Fri, Jan 16, 2015	39.05	41.04	39.05	40.00
4604	NYSE	USPH	Thu, Jan 15, 2015	39.44	39.45	38.76	39.30
4603	NYSE	USPH	Wed, Jan 14, 2015	39.30	40.00	39.21	39.44
4602	NYSE	USPH	Tue, Jan 13, 2015	39.96	40.90	39.04	39.54
4601	NYSE	USPH	Mon, Jan 12, 2015	40.09	40.30	39.43	39.54
4600	NYSE	USPH	Fri, Jan 9, 2015	40.48	40.48	39.62	40.02
4599	NYSE	USPH	Thu, Jan 8, 2015	39.74	40.65	39.72	40.60
4598	NYSE	USPH	Wed, Jan 7, 2015	40.02	40.39	38.83	39.39
4597	NYSE	USPH	Tue, Jan 6, 2015	40.17	40.64	39.21	39.89
4596	NYSE	USPH	Mon, Jan 5, 2015	40.10	40.91	39.23	40.29
4595	NYSE	USPH	Fri, Jan 2, 2015	41.97	42.81	40.15	40.52
4594	NYSE	USPH	Wed, Dec 31, 2014	41.80	42.55	41.79	41.96
4593	NYSE	USPH	Tue, Dec 30, 2014	41.75	42.08	41.50	41.77
4592	NYSE	USPH	Mon, Dec 29, 2014	42.08	42.36	41.05	41.62
4591	NYSE	USPH	Fri, Dec 26, 2014	42.00	42.37	41.83	42.16
4590	NYSE	USPH	Wed, Dec 24, 2014	41.75	42.00	41.22	41.90
4589	NYSE	USPH	Tue, Dec 23, 2014	40.88	41.31	40.88	41.27
4588	NYSE	USPH	Mon, Dec 22, 2014	40.25	40.94	40.06	40.93
4587	NYSE	USPH	Fri, Dec 19, 2014	41.64	41.80	40.12	40.25
4586	NYSE	USPH	Thu, Dec 18, 2014	41.41	42.00	40.97	41.84
4585	NYSE	USPH	Wed, Dec 17, 2014	40.31	41.20	39.71	41.15
4584	NYSE	USPH	Tue, Dec 16, 2014	40.97	41.40	40.38	40.43
4583	NYSE	USPH	Mon, Dec 15, 2014	41.44	41.44	40.54	40.84
4582	NYSE	USPH	Fri, Dec 12, 2014	40.31	41.16	40.26	40.73
4581	NYSE	USPH	Thu, Dec 11, 2014	39.40	40.86	39.40	40.78
4580	NYSE	USPH	Wed, Dec 10, 2014	39.74	40.05	39.18	39.39
4579	NYSE	USPH	Tue, Dec 9, 2014	38.72	40.25	38.51	40.23
4578	NYSE	USPH	Mon, Dec 8, 2014	39.52	40.10	38.65	38.89
4577	NYSE	USPH	Fri, Dec 5, 2014	39.54	40.24	39.40	39.77
4576	NYSE	USPH	Thu, Dec 4, 2014	39.87	40.20	39.52	39.78
4575	NYSE	USPH	Wed, Dec 3, 2014	39.65	40.37	39.20	39.57
4574	NYSE	USPH	Tue, Dec 2, 2014	38.28	39.78	38.28	39.54
4573	NYSE	USPH	Mon, Dec 1, 2014	38.93	39.39	38.88	39.04
4572	NYSE	USPH	Fri, Nov 28, 2014	38.71	39.52	38.71	38.87
4571	NYSE	USPH	Wed, Nov 26, 2014	39.00	39.00	38.52	38.78
4570	NYSE	USPH	Tue, Nov 25, 2014	38.99	39.35	38.78	38.97
4569	NYSE	USPH	Mon, Nov 24, 2014	37.92	39.23	37.92	39.15
4568	NYSE	USPH	Fri, Nov 21, 2014	38.49	38.49	37.51	37.73
4567	NYSE	USPH	Thu, Nov 20, 2014	37.59	38.15	37.44	38.01
4566	NYSE	USPH	Wed, Nov 19, 2014	38.35	38.74	37.71	37.90
4565	NYSE	USPH	Tue, Nov 18, 2014	37.96	38.57	37.93	38.43
4564	NYSE	USPH	Mon, Nov 17, 2014	38.91	38.91	37.88	37.93
4563	NYSE	USPH	Fri, Nov 14, 2014	39.22	39.30	38.45	38.87
4562	NYSE	USPH	Thu, Nov 13, 2014	39.75	39.79	39.53	39.60
4561	NYSE	USPH	Wed, Nov 12, 2014	39.77	40.05	39.10	39.70
4560	NYSE	USPH	Tue, Nov 11, 2014	40.00	40.17	39.12	39.75
4559	NYSE	USPH	Mon, Nov 10, 2014	38.94	39.80	38.80	39.71
4558	NYSE	USPH	Fri, Nov 7, 2014	40.42	40.42	38.95	39.03
4557	NYSE	USPH	Thu, Nov 6, 2014	42.25	42.92	40.46	40.54
4556	NYSE	USPH	Wed, Nov 5, 2014	43.37	43.63	41.83	42.07
4555	NYSE	USPH	Tue, Nov 4, 2014	43.25	43.58	42.87	43.19
4554	NYSE	USPH	Mon, Nov 3, 2014	43.33	43.87	43.04	43.27
4553	NYSE	USPH	Fri, Oct 31, 2014	43.99	44.00	43.09	43.15
4552	NYSE	USPH	Thu, Oct 30, 2014	42.00	43.43	41.98	42.97
4551	NYSE	USPH	Wed, Oct 29, 2014	41.47	42.26	40.97	42.15
4550	NYSE	USPH	Tue, Oct 28, 2014	39.45	41.46	39.45	41.37
4549	NYSE	USPH	Mon, Oct 27, 2014	39.47	39.84	39.05	39.54
4548	NYSE	USPH	Fri, Oct 24, 2014	39.28	39.37	38.58	39.03
4547	NYSE	USPH	Thu, Oct 23, 2014	39.43	39.77	38.97	39.10
4546	NYSE	USPH	Wed, Oct 22, 2014	39.50	39.66	39.01	39.20
4545	NYSE	USPH	Tue, Oct 21, 2014	39.52	39.52	38.92	39.26
4544	NYSE	USPH	Mon, Oct 20, 2014	37.80	39.55	37.80	39.43
4543	NYSE	USPH	Fri, Oct 17, 2014	38.37	38.37	37.02	37.75
4542	NYSE	USPH	Thu, Oct 16, 2014	37.49	38.26	37.19	37.83
4541	NYSE	USPH	Wed, Oct 15, 2014	37.06	37.33	36.46	37.14
4540	NYSE	USPH	Tue, Oct 14, 2014	37.00	37.75	36.78	37.27
4539	NYSE	USPH	Mon, Oct 13, 2014	35.35	36.92	34.99	36.76
4538	NYSE	USPH	Fri, Oct 10, 2014	35.01	35.81	35.01	35.30
4537	NYSE	USPH	Thu, Oct 9, 2014	35.89	35.89	35.07	35.27
4536	NYSE	USPH	Wed, Oct 8, 2014	34.75	36.00	34.57	35.84
4535	NYSE	USPH	Tue, Oct 7, 2014	34.75	35.27	34.00	34.70
4534	NYSE	USPH	Mon, Oct 6, 2014	35.35	35.35	34.75	34.77
4533	NYSE	USPH	Fri, Oct 3, 2014	35.70	35.70	35.15	35.38
4532	NYSE	USPH	Thu, Oct 2, 2014	34.85	35.67	34.75	35.32
4531	NYSE	USPH	Wed, Oct 1, 2014	35.14	35.16	34.36	34.75
4530	NYSE	USPH	Tue, Sep 30, 2014	35.66	35.84	35.30	35.39
4529	NYSE	USPH	Mon, Sep 29, 2014	35.48	36.10	35.48	35.77
4528	NYSE	USPH	Fri, Sep 26, 2014	36.06	36.06	35.60	35.73
4527	NYSE	USPH	Thu, Sep 25, 2014	36.53	36.80	35.85	36.04
4526	NYSE	USPH	Wed, Sep 24, 2014	36.11	36.69	36.11	36.49
4525	NYSE	USPH	Tue, Sep 23, 2014	35.82	36.25	35.71	36.00
4524	NYSE	USPH	Mon, Sep 22, 2014	35.41	36.00	35.15	35.99
4523	NYSE	USPH	Fri, Sep 19, 2014	35.61	35.93	35.48	35.62
4522	NYSE	USPH	Thu, Sep 18, 2014	35.54	35.72	35.51	35.61
4521	NYSE	USPH	Wed, Sep 17, 2014	35.62	35.69	35.21	35.46
4520	NYSE	USPH	Tue, Sep 16, 2014	35.43	35.86	35.15	35.62
4519	NYSE	USPH	Mon, Sep 15, 2014	36.00	36.73	35.45	35.54
4518	NYSE	USPH	Fri, Sep 12, 2014	36.07	36.14	35.70	36.08
4517	NYSE	USPH	Thu, Sep 11, 2014	35.94	36.32	35.90	35.96
4516	NYSE	USPH	Wed, Sep 10, 2014	36.07	36.14	35.93	36.05
4515	NYSE	USPH	Tue, Sep 9, 2014	35.90	36.09	35.83	35.98
4514	NYSE	USPH	Mon, Sep 8, 2014	35.64	36.05	35.61	35.91
4513	NYSE	USPH	Fri, Sep 5, 2014	35.75	35.94	35.65	35.86
4512	NYSE	USPH	Thu, Sep 4, 2014	35.60	35.74	35.10	35.68
4511	NYSE	USPH	Wed, Sep 3, 2014	35.79	35.92	34.84	34.94
4510	NYSE	USPH	Tue, Sep 2, 2014	35.79	35.79	35.33	35.63
4509	NYSE	USPH	Fri, Aug 29, 2014	35.55	35.79	35.41	35.70
4508	NYSE	USPH	Thu, Aug 28, 2014	35.80	35.81	35.49	35.53
4507	NYSE	USPH	Wed, Aug 27, 2014	35.98	36.04	35.68	35.81
4506	NYSE	USPH	Tue, Aug 26, 2014	36.15	36.15	35.56	35.99
4505	NYSE	USPH	Mon, Aug 25, 2014	36.24	36.26	35.76	36.03
4504	NYSE	USPH	Fri, Aug 22, 2014	36.23	36.25	35.80	35.99
4503	NYSE	USPH	Thu, Aug 21, 2014	35.75	36.26	35.27	36.18
4502	NYSE	USPH	Wed, Aug 20, 2014	35.81	36.08	35.46	35.66
4501	NYSE	USPH	Tue, Aug 19, 2014	36.19	36.33	35.89	36.11
4500	NYSE	USPH	Mon, Aug 18, 2014	35.80	36.46	35.74	36.26
4499	NYSE	USPH	Fri, Aug 15, 2014	36.67	36.67	34.97	35.33
4498	NYSE	USPH	Thu, Aug 14, 2014	35.88	36.26	35.88	36.18
4497	NYSE	USPH	Wed, Aug 13, 2014	36.51	37.19	36.03	36.25
4496	NYSE	USPH	Tue, Aug 12, 2014	36.73	36.97	36.16	36.42
4495	NYSE	USPH	Mon, Aug 11, 2014	36.62	37.04	35.88	36.75
4494	NYSE	USPH	Fri, Aug 8, 2014	34.82	36.48	34.24	36.25
4493	NYSE	USPH	Thu, Aug 7, 2014	34.25	35.28	34.06	34.96
4492	NYSE	USPH	Wed, Aug 6, 2014	33.93	34.59	33.93	34.25
4491	NYSE	USPH	Tue, Aug 5, 2014	34.22	34.36	33.81	34.05
4490	NYSE	USPH	Mon, Aug 4, 2014	34.44	34.68	33.96	34.49
4489	NYSE	USPH	Fri, Aug 1, 2014	35.11	35.61	34.15	34.44
4488	NYSE	USPH	Thu, Jul 31, 2014	35.12	35.43	34.80	34.94
4487	NYSE	USPH	Wed, Jul 30, 2014	35.31	35.83	35.14	35.66
4486	NYSE	USPH	Tue, Jul 29, 2014	34.85	35.29	34.71	35.06
4485	NYSE	USPH	Mon, Jul 28, 2014	34.85	35.00	34.56	34.76
4484	NYSE	USPH	Fri, Jul 25, 2014	35.00	35.05	34.76	34.80
4483	NYSE	USPH	Thu, Jul 24, 2014	35.20	35.25	34.79	34.98
4482	NYSE	USPH	Wed, Jul 23, 2014	34.60	35.03	34.60	34.99
4481	NYSE	USPH	Tue, Jul 22, 2014	34.28	34.88	33.76	34.70
4480	NYSE	USPH	Mon, Jul 21, 2014	34.41	34.55	33.90	34.23
4479	NYSE	USPH	Fri, Jul 18, 2014	34.55	35.41	34.49	34.80
4478	NYSE	USPH	Thu, Jul 17, 2014	34.50	35.07	34.50	34.69
4477	NYSE	USPH	Wed, Jul 16, 2014	34.49	34.80	34.15	34.51
4476	NYSE	USPH	Tue, Jul 15, 2014	34.15	34.47	33.95	34.20
4475	NYSE	USPH	Mon, Jul 14, 2014	34.30	34.71	34.05	34.23
4474	NYSE	USPH	Fri, Jul 11, 2014	33.58	34.27	33.23	34.00
4473	NYSE	USPH	Thu, Jul 10, 2014	33.62	34.64	33.21	33.68
4472	NYSE	USPH	Wed, Jul 9, 2014	34.20	34.48	33.83	34.47
4471	NYSE	USPH	Tue, Jul 8, 2014	34.17	34.43	33.99	34.16
4470	NYSE	USPH	Mon, Jul 7, 2014	35.03	35.03	33.79	34.08
4469	NYSE	USPH	Thu, Jul 3, 2014	35.55	35.55	35.06	35.29
4468	NYSE	USPH	Wed, Jul 2, 2014	35.34	35.34	35.01	35.19
4467	NYSE	USPH	Tue, Jul 1, 2014	34.49	35.65	34.31	35.20
4466	NYSE	USPH	Mon, Jun 30, 2014	33.79	34.29	33.40	34.19
4465	NYSE	USPH	Fri, Jun 27, 2014	33.36	34.01	33.15	34.01
4464	NYSE	USPH	Thu, Jun 26, 2014	33.68	33.70	32.77	33.68
4463	NYSE	USPH	Wed, Jun 25, 2014	32.44	33.50	32.44	33.22
4462	NYSE	USPH	Tue, Jun 24, 2014	32.78	33.49	32.17	32.72
4461	NYSE	USPH	Mon, Jun 23, 2014	33.18	33.18	32.13	32.72
4460	NYSE	USPH	Fri, Jun 20, 2014	32.86	33.12	32.52	33.04
4459	NYSE	USPH	Thu, Jun 19, 2014	32.87	32.92	32.58	32.73
4458	NYSE	USPH	Wed, Jun 18, 2014	32.43	32.73	32.27	32.64
4457	NYSE	USPH	Tue, Jun 17, 2014	32.50	32.68	32.50	32.53
4456	NYSE	USPH	Mon, Jun 16, 2014	32.20	32.79	31.51	32.52
4455	NYSE	USPH	Fri, Jun 13, 2014	32.96	32.96	32.05	32.15
4454	NYSE	USPH	Thu, Jun 12, 2014	32.47	32.99	31.89	32.77
4453	NYSE	USPH	Wed, Jun 11, 2014	32.86	32.86	32.50	32.66
4452	NYSE	USPH	Tue, Jun 10, 2014	32.89	33.20	32.50	32.90
4451	NYSE	USPH	Mon, Jun 9, 2014	33.29	33.40	32.74	33.15
4450	NYSE	USPH	Fri, Jun 6, 2014	33.61	34.04	32.51	33.44
4449	NYSE	USPH	Thu, Jun 5, 2014	32.50	33.50	32.50	33.44
4448	NYSE	USPH	Wed, Jun 4, 2014	32.44	32.57	32.00	32.19
4447	NYSE	USPH	Tue, Jun 3, 2014	32.03	32.76	31.87	32.46
4446	NYSE	USPH	Mon, Jun 2, 2014	33.26	33.26	32.03	32.06
4445	NYSE	USPH	Fri, May 30, 2014	33.36	33.82	33.20	33.53
4444	NYSE	USPH	Thu, May 29, 2014	33.33	33.42	33.06	33.31
4443	NYSE	USPH	Wed, May 28, 2014	32.97	33.57	32.86	33.39
4442	NYSE	USPH	Tue, May 27, 2014	32.82	33.50	32.61	33.24
4441	NYSE	USPH	Fri, May 23, 2014	31.28	32.67	30.74	32.57
4440	NYSE	USPH	Thu, May 22, 2014	31.29	31.55	30.98	31.17
4439	NYSE	USPH	Wed, May 21, 2014	31.18	31.53	30.96	31.11
4438	NYSE	USPH	Tue, May 20, 2014	31.38	31.38	30.82	31.07
4437	NYSE	USPH	Mon, May 19, 2014	30.66	31.41	30.66	31.30
4436	NYSE	USPH	Fri, May 16, 2014	30.30	30.73	30.00	30.69
4435	NYSE	USPH	Thu, May 15, 2014	30.69	30.69	30.18	30.47
4434	NYSE	USPH	Wed, May 14, 2014	31.06	31.07	30.16	30.71
4433	NYSE	USPH	Tue, May 13, 2014	32.27	33.18	31.18	31.22
4432	NYSE	USPH	Mon, May 12, 2014	31.57	32.69	31.33	32.49
4431	NYSE	USPH	Fri, May 9, 2014	29.85	31.44	29.85	31.25
4430	NYSE	USPH	Thu, May 8, 2014	30.43	31.00	29.56	30.08
4429	NYSE	USPH	Wed, May 7, 2014	30.61	31.01	29.91	30.35
4428	NYSE	USPH	Tue, May 6, 2014	31.51	31.91	30.26	30.42
4427	NYSE	USPH	Mon, May 5, 2014	32.69	32.69	31.74	31.75
4426	NYSE	USPH	Fri, May 2, 2014	30.72	33.16	30.72	32.93
4425	NYSE	USPH	Thu, May 1, 2014	30.97	31.00	30.13	30.55
4424	NYSE	USPH	Wed, Apr 30, 2014	31.48	31.73	30.78	30.85
4423	NYSE	USPH	Tue, Apr 29, 2014	31.98	32.44	31.52	31.64
4422	NYSE	USPH	Mon, Apr 28, 2014	30.60	31.84	30.52	31.72
4421	NYSE	USPH	Fri, Apr 25, 2014	31.35	31.97	30.80	31.02
4420	NYSE	USPH	Thu, Apr 24, 2014	32.18	32.18	31.42	31.58
4419	NYSE	USPH	Wed, Apr 23, 2014	32.43	32.73	31.75	31.87
4418	NYSE	USPH	Tue, Apr 22, 2014	32.44	33.03	32.25	32.41
4417	NYSE	USPH	Mon, Apr 21, 2014	32.61	32.62	31.99	32.30
4416	NYSE	USPH	Thu, Apr 17, 2014	31.69	32.54	31.37	32.35
4415	NYSE	USPH	Wed, Apr 16, 2014	31.57	31.97	31.38	31.79
4414	NYSE	USPH	Tue, Apr 15, 2014	30.53	31.41	30.08	31.24
4413	NYSE	USPH	Mon, Apr 14, 2014	31.41	31.41	30.56	30.99
4412	NYSE	USPH	Fri, Apr 11, 2014	32.09	32.54	31.00	31.17
4411	NYSE	USPH	Thu, Apr 10, 2014	32.96	32.96	31.97	32.51
4410	NYSE	USPH	Wed, Apr 9, 2014	32.79	33.83	32.50	33.09
4409	NYSE	USPH	Tue, Apr 8, 2014	32.53	32.99	32.16	32.79
4408	NYSE	USPH	Mon, Apr 7, 2014	32.61	32.88	32.23	32.56
4407	NYSE	USPH	Fri, Apr 4, 2014	34.20	34.20	32.51	32.93
4406	NYSE	USPH	Thu, Apr 3, 2014	34.28	34.47	33.78	34.17
4405	NYSE	USPH	Wed, Apr 2, 2014	35.14	35.14	33.93	34.39
4404	NYSE	USPH	Tue, Apr 1, 2014	34.72	35.23	34.57	35.16
4403	NYSE	USPH	Mon, Mar 31, 2014	33.90	35.55	33.80	34.57
4402	NYSE	USPH	Fri, Mar 28, 2014	33.60	34.00	32.11	33.79
4401	NYSE	USPH	Thu, Mar 27, 2014	34.25	34.78	33.40	33.65
4400	NYSE	USPH	Wed, Mar 26, 2014	34.82	34.82	33.91	34.05
4399	NYSE	USPH	Tue, Mar 25, 2014	34.56	34.95	34.16	34.58
4398	NYSE	USPH	Mon, Mar 24, 2014	34.69	35.08	34.09	34.24
4397	NYSE	USPH	Fri, Mar 21, 2014	34.53	35.07	34.15	34.72
4396	NYSE	USPH	Thu, Mar 20, 2014	34.08	34.37	33.90	34.35
4395	NYSE	USPH	Wed, Mar 19, 2014	33.78	34.24	33.78	34.24
4394	NYSE	USPH	Tue, Mar 18, 2014	32.98	33.95	32.70	33.92
4393	NYSE	USPH	Mon, Mar 17, 2014	32.71	32.97	32.50	32.89
4392	NYSE	USPH	Fri, Mar 14, 2014	32.64	32.82	32.06	32.62
4391	NYSE	USPH	Thu, Mar 13, 2014	32.85	33.86	32.85	32.91
4390	NYSE	USPH	Wed, Mar 12, 2014	32.25	33.84	32.25	33.54
4389	NYSE	USPH	Tue, Mar 11, 2014	32.13	32.95	32.10	32.58
4388	NYSE	USPH	Mon, Mar 10, 2014	32.32	32.64	31.92	32.64
4387	NYSE	USPH	Fri, Mar 7, 2014	32.22	32.58	31.77	32.54
4386	NYSE	USPH	Thu, Mar 6, 2014	32.30	32.76	31.42	32.06
4385	NYSE	USPH	Wed, Mar 5, 2014	33.07	33.07	32.15	32.65
4384	NYSE	USPH	Tue, Mar 4, 2014	32.63	33.90	32.63	33.22
4383	NYSE	USPH	Mon, Mar 3, 2014	32.75	33.18	32.01	32.48
4382	NYSE	USPH	Fri, Feb 28, 2014	33.07	34.37	33.03	33.18
4381	NYSE	USPH	Thu, Feb 27, 2014	31.88	33.61	31.87	32.95
4380	NYSE	USPH	Wed, Feb 26, 2014	31.18	32.45	31.10	32.03
4379	NYSE	USPH	Tue, Feb 25, 2014	31.35	31.55	30.90	31.12
4378	NYSE	USPH	Mon, Feb 24, 2014	31.45	31.75	31.37	31.48
4377	NYSE	USPH	Fri, Feb 21, 2014	32.83	32.85	31.43	31.50
4376	NYSE	USPH	Thu, Feb 20, 2014	31.46	32.97	31.29	32.67
4375	NYSE	USPH	Wed, Feb 19, 2014	32.86	32.86	31.25	31.42
4374	NYSE	USPH	Tue, Feb 18, 2014	31.73	33.00	31.73	32.82
4373	NYSE	USPH	Fri, Feb 14, 2014	32.09	32.09	31.18	31.82
4372	NYSE	USPH	Thu, Feb 13, 2014	31.46	32.27	31.14	32.09
4371	NYSE	USPH	Wed, Feb 12, 2014	31.52	31.79	30.73	31.46
4370	NYSE	USPH	Tue, Feb 11, 2014	31.52	31.83	31.00	31.52
4369	NYSE	USPH	Mon, Feb 10, 2014	30.77	31.63	30.16	31.61
4368	NYSE	USPH	Fri, Feb 7, 2014	31.27	31.39	30.42	30.67
4367	NYSE	USPH	Thu, Feb 6, 2014	31.29	31.49	30.68	31.09
4366	NYSE	USPH	Wed, Feb 5, 2014	31.80	31.95	30.62	31.09
4365	NYSE	USPH	Tue, Feb 4, 2014	30.81	32.17	30.35	32.13
4364	NYSE	USPH	Mon, Feb 3, 2014	31.55	31.70	30.26	30.55
4363	NYSE	USPH	Fri, Jan 31, 2014	31.67	31.82	31.38	31.51
4362	NYSE	USPH	Thu, Jan 30, 2014	32.01	32.92	31.78	32.31
4361	NYSE	USPH	Wed, Jan 29, 2014	32.70	32.86	31.28	31.60
4360	NYSE	USPH	Tue, Jan 28, 2014	33.13	33.50	32.30	32.98
4359	NYSE	USPH	Mon, Jan 27, 2014	33.00	33.50	32.40	33.11
4358	NYSE	USPH	Fri, Jan 24, 2014	33.71	33.95	31.83	33.38
4357	NYSE	USPH	Thu, Jan 23, 2014	34.42	34.55	33.77	34.01
4356	NYSE	USPH	Wed, Jan 22, 2014	35.05	35.27	34.24	34.51
4355	NYSE	USPH	Tue, Jan 21, 2014	35.31	35.68	34.45	35.29
4354	NYSE	USPH	Fri, Jan 17, 2014	36.54	36.55	34.95	35.17
4353	NYSE	USPH	Thu, Jan 16, 2014	36.60	37.07	36.15	36.46
4352	NYSE	USPH	Wed, Jan 15, 2014	35.69	37.25	35.40	36.67
4351	NYSE	USPH	Tue, Jan 14, 2014	35.71	35.78	35.11	35.41
4350	NYSE	USPH	Mon, Jan 13, 2014	34.65	35.66	34.61	35.37
4349	NYSE	USPH	Fri, Jan 10, 2014	35.25	35.67	34.43	34.65
4348	NYSE	USPH	Thu, Jan 9, 2014	34.79	35.49	34.52	35.37
4347	NYSE	USPH	Wed, Jan 8, 2014	34.35	34.60	34.00	34.58
4346	NYSE	USPH	Tue, Jan 7, 2014	34.03	34.79	33.94	34.67
4345	NYSE	USPH	Mon, Jan 6, 2014	33.90	34.53	33.24	33.83
4344	NYSE	USPH	Fri, Jan 3, 2014	33.91	34.61	33.10	34.09
4343	NYSE	USPH	Thu, Jan 2, 2014	34.90	35.41	33.77	33.92
4342	NYSE	USPH	Tue, Dec 31, 2013	35.47	35.84	35.16	35.26
4341	NYSE	USPH	Mon, Dec 30, 2013	34.99	35.56	34.84	35.35
4340	NYSE	USPH	Fri, Dec 27, 2013	35.41	35.41	34.61	35.12
4339	NYSE	USPH	Thu, Dec 26, 2013	35.47	35.56	34.79	35.19
4338	NYSE	USPH	Tue, Dec 24, 2013	35.00	35.69	34.97	35.35
4337	NYSE	USPH	Mon, Dec 23, 2013	34.70	34.90	34.38	34.89
4336	NYSE	USPH	Fri, Dec 20, 2013	34.58	34.87	34.19	34.76
4335	NYSE	USPH	Thu, Dec 19, 2013	34.56	34.88	34.13	34.32
4334	NYSE	USPH	Wed, Dec 18, 2013	34.10	34.67	33.89	34.54
4333	NYSE	USPH	Tue, Dec 17, 2013	33.84	34.10	31.58	34.07
4332	NYSE	USPH	Mon, Dec 16, 2013	33.22	34.41	32.47	34.18
4331	NYSE	USPH	Fri, Dec 13, 2013	33.00	33.44	32.55	33.19
4330	NYSE	USPH	Thu, Dec 12, 2013	31.85	32.95	31.42	32.86
4329	NYSE	USPH	Wed, Dec 11, 2013	32.32	32.63	31.22	31.66
4328	NYSE	USPH	Tue, Dec 10, 2013	31.53	32.22	30.81	32.18
4327	NYSE	USPH	Mon, Dec 9, 2013	32.46	32.62	31.52	31.66
4326	NYSE	USPH	Fri, Dec 6, 2013	33.27	33.27	32.43	32.46
4325	NYSE	USPH	Thu, Dec 5, 2013	32.70	33.58	32.44	32.87
4324	NYSE	USPH	Wed, Dec 4, 2013	33.52	33.92	32.71	32.81
4323	NYSE	USPH	Tue, Dec 3, 2013	33.10	33.68	33.10	33.55
4322	NYSE	USPH	Mon, Dec 2, 2013	33.67	33.92	32.94	33.05
4321	NYSE	USPH	Fri, Nov 29, 2013	34.52	34.71	33.63	33.76
4320	NYSE	USPH	Wed, Nov 27, 2013	33.35	34.38	33.12	34.31
4319	NYSE	USPH	Tue, Nov 26, 2013	32.60	33.78	32.39	33.40
4318	NYSE	USPH	Mon, Nov 25, 2013	33.13	33.56	32.40	32.60
4317	NYSE	USPH	Fri, Nov 22, 2013	33.39	33.47	32.53	32.94
4316	NYSE	USPH	Thu, Nov 21, 2013	32.83	33.72	32.42	33.29
4315	NYSE	USPH	Wed, Nov 20, 2013	32.30	32.93	32.03	32.83
4314	NYSE	USPH	Tue, Nov 19, 2013	32.14	32.55	32.01	32.27
4313	NYSE	USPH	Mon, Nov 18, 2013	31.18	32.18	31.18	32.02
4312	NYSE	USPH	Fri, Nov 15, 2013	31.04	31.17	30.50	31.17
4311	NYSE	USPH	Thu, Nov 14, 2013	31.21	31.52	30.69	31.10
4310	NYSE	USPH	Wed, Nov 13, 2013	31.25	32.15	30.86	31.28
4309	NYSE	USPH	Tue, Nov 12, 2013	29.44	31.77	29.44	31.49
4308	NYSE	USPH	Mon, Nov 11, 2013	29.45	30.09	29.16	29.55
4307	NYSE	USPH	Fri, Nov 8, 2013	30.00	30.00	29.45	29.50
4306	NYSE	USPH	Thu, Nov 7, 2013	32.17	32.32	29.98	30.04
4305	NYSE	USPH	Wed, Nov 6, 2013	31.82	31.97	31.35	31.75
4304	NYSE	USPH	Tue, Nov 5, 2013	31.95	32.50	31.53	31.74
4303	NYSE	USPH	Mon, Nov 4, 2013	31.50	32.25	31.50	32.01
4302	NYSE	USPH	Fri, Nov 1, 2013	31.81	32.21	31.10	31.69
4301	NYSE	USPH	Thu, Oct 31, 2013	32.33	32.61	31.86	31.92
4300	NYSE	USPH	Wed, Oct 30, 2013	32.86	32.88	32.19	32.23
4299	NYSE	USPH	Tue, Oct 29, 2013	32.55	32.87	32.42	32.74
4298	NYSE	USPH	Mon, Oct 28, 2013	33.11	33.21	32.52	32.55
4297	NYSE	USPH	Fri, Oct 25, 2013	33.72	33.72	32.91	32.99
4296	NYSE	USPH	Thu, Oct 24, 2013	33.82	33.97	33.55	33.58
4295	NYSE	USPH	Wed, Oct 23, 2013	34.04	34.04	33.57	33.68
4294	NYSE	USPH	Tue, Oct 22, 2013	34.37	34.49	33.78	33.91
4293	NYSE	USPH	Mon, Oct 21, 2013	34.86	35.01	33.84	34.16
4292	NYSE	USPH	Fri, Oct 18, 2013	34.27	34.86	33.80	34.66
4291	NYSE	USPH	Thu, Oct 17, 2013	33.15	33.87	33.15	33.83
4290	NYSE	USPH	Wed, Oct 16, 2013	31.83	33.24	31.83	33.05
4289	NYSE	USPH	Tue, Oct 15, 2013	31.76	31.86	31.54	31.73
4288	NYSE	USPH	Mon, Oct 14, 2013	31.60	32.30	31.60	31.81
4287	NYSE	USPH	Fri, Oct 11, 2013	31.56	31.92	31.45	31.64
4286	NYSE	USPH	Thu, Oct 10, 2013	31.78	32.39	31.44	31.74
4285	NYSE	USPH	Wed, Oct 9, 2013	31.40	31.59	31.19	31.33
4284	NYSE	USPH	Tue, Oct 8, 2013	31.27	31.65	31.05	31.24
4283	NYSE	USPH	Mon, Oct 7, 2013	31.07	31.77	31.07	31.37
4282	NYSE	USPH	Fri, Oct 4, 2013	31.75	32.00	30.86	31.22
4281	NYSE	USPH	Thu, Oct 3, 2013	32.10	32.57	31.63	31.93
4280	NYSE	USPH	Wed, Oct 2, 2013	31.10	32.37	30.54	32.05
4279	NYSE	USPH	Tue, Oct 1, 2013	31.17	31.98	31.05	31.75
4278	NYSE	USPH	Mon, Sep 30, 2013	30.49	31.25	30.49	31.08
4277	NYSE	USPH	Fri, Sep 27, 2013	30.04	31.31	30.01	30.86
4276	NYSE	USPH	Thu, Sep 26, 2013	30.67	31.12	30.00	30.27
4275	NYSE	USPH	Wed, Sep 25, 2013	30.80	31.20	30.63	30.67
4274	NYSE	USPH	Tue, Sep 24, 2013	30.80	31.27	30.26	30.67
4273	NYSE	USPH	Mon, Sep 23, 2013	30.30	31.11	29.84	30.69
4272	NYSE	USPH	Fri, Sep 20, 2013	30.16	31.14	29.85	30.04
4271	NYSE	USPH	Thu, Sep 19, 2013	30.17	30.17	29.76	29.94
4270	NYSE	USPH	Wed, Sep 18, 2013	30.00	30.64	29.42	30.19
4269	NYSE	USPH	Tue, Sep 17, 2013	29.47	30.00	29.43	29.99
4268	NYSE	USPH	Mon, Sep 16, 2013	29.25	29.82	29.00	29.46
4267	NYSE	USPH	Fri, Sep 13, 2013	28.61	29.24	28.61	28.95
4266	NYSE	USPH	Thu, Sep 12, 2013	28.06	28.54	27.98	28.45
4265	NYSE	USPH	Wed, Sep 11, 2013	28.91	28.91	27.80	28.02
4264	NYSE	USPH	Tue, Sep 10, 2013	29.15	29.25	28.65	28.99
4263	NYSE	USPH	Mon, Sep 9, 2013	29.05	29.05	28.54	28.95
4262	NYSE	USPH	Fri, Sep 6, 2013	29.25	29.25	28.53	28.96
4261	NYSE	USPH	Thu, Sep 5, 2013	28.87	29.24	28.77	29.05
4260	NYSE	USPH	Wed, Sep 4, 2013	28.59	28.97	28.45	28.91
4259	NYSE	USPH	Tue, Sep 3, 2013	27.82	28.64	26.91	28.48
4258	NYSE	USPH	Fri, Aug 30, 2013	28.79	28.79	27.03	27.53
4257	NYSE	USPH	Thu, Aug 29, 2013	28.18	28.94	28.17	28.89
4256	NYSE	USPH	Wed, Aug 28, 2013	27.92	28.15	27.58	27.84
4255	NYSE	USPH	Tue, Aug 27, 2013	28.80	29.04	27.51	27.58
4254	NYSE	USPH	Mon, Aug 26, 2013	28.60	29.68	28.51	29.03
4253	NYSE	USPH	Fri, Aug 23, 2013	29.58	29.58	28.31	28.95
4252	NYSE	USPH	Thu, Aug 22, 2013	29.35	29.80	28.98	29.74
4251	NYSE	USPH	Wed, Aug 21, 2013	30.40	30.43	29.19	29.29
4250	NYSE	USPH	Tue, Aug 20, 2013	29.31	30.59	29.27	30.42
4249	NYSE	USPH	Mon, Aug 19, 2013	29.22	29.67	28.99	29.20
4248	NYSE	USPH	Fri, Aug 16, 2013	28.96	29.24	28.55	29.15
4247	NYSE	USPH	Thu, Aug 15, 2013	30.35	30.73	29.06	29.22
4246	NYSE	USPH	Wed, Aug 14, 2013	30.93	30.96	30.40	30.64
4245	NYSE	USPH	Tue, Aug 13, 2013	30.78	31.20	30.78	30.95
4244	NYSE	USPH	Mon, Aug 12, 2013	30.74	31.14	29.57	30.96
4243	NYSE	USPH	Fri, Aug 9, 2013	29.64	32.15	29.20	31.24
4242	NYSE	USPH	Thu, Aug 8, 2013	28.98	29.66	28.00	29.64
4241	NYSE	USPH	Wed, Aug 7, 2013	30.34	30.43	29.42	29.47
4240	NYSE	USPH	Tue, Aug 6, 2013	30.88	30.88	30.25	30.46
4239	NYSE	USPH	Mon, Aug 5, 2013	29.87	30.90	29.87	30.69
4238	NYSE	USPH	Fri, Aug 2, 2013	29.25	30.06	29.15	29.81
4237	NYSE	USPH	Thu, Aug 1, 2013	28.72	29.54	28.72	29.43
4236	NYSE	USPH	Wed, Jul 31, 2013	28.53	28.95	28.50	28.62
4235	NYSE	USPH	Tue, Jul 30, 2013	28.76	28.76	27.98	28.55
4234	NYSE	USPH	Mon, Jul 29, 2013	28.83	29.26	28.33	28.59
4233	NYSE	USPH	Fri, Jul 26, 2013	29.69	29.69	28.81	28.92
4232	NYSE	USPH	Thu, Jul 25, 2013	29.10	30.03	28.94	29.92
4231	NYSE	USPH	Wed, Jul 24, 2013	29.96	29.96	29.11	29.30
4230	NYSE	USPH	Tue, Jul 23, 2013	30.36	30.41	30.04	30.19
4229	NYSE	USPH	Mon, Jul 22, 2013	30.11	30.42	29.98	30.37
4228	NYSE	USPH	Fri, Jul 19, 2013	29.59	30.05	29.29	29.97
4227	NYSE	USPH	Thu, Jul 18, 2013	29.37	29.72	28.87	29.60
4226	NYSE	USPH	Wed, Jul 17, 2013	30.04	30.04	29.20	29.31
4225	NYSE	USPH	Tue, Jul 16, 2013	30.12	30.22	29.73	29.86
4224	NYSE	USPH	Mon, Jul 15, 2013	29.79	30.38	29.79	30.19
4223	NYSE	USPH	Fri, Jul 12, 2013	30.39	30.59	29.33	29.64
4222	NYSE	USPH	Thu, Jul 11, 2013	30.60	30.76	30.11	30.50
4221	NYSE	USPH	Wed, Jul 10, 2013	29.73	30.43	29.60	30.39
4220	NYSE	USPH	Tue, Jul 9, 2013	29.33	29.88	29.09	29.77
4219	NYSE	USPH	Mon, Jul 8, 2013	28.99	29.24	28.57	29.10
4218	NYSE	USPH	Fri, Jul 5, 2013	29.03	29.03	28.55	28.98
4217	NYSE	USPH	Wed, Jul 3, 2013	28.04	28.76	27.75	28.66
4216	NYSE	USPH	Tue, Jul 2, 2013	28.02	28.27	27.80	28.04
4215	NYSE	USPH	Mon, Jul 1, 2013	27.77	28.32	27.53	27.99
4214	NYSE	USPH	Fri, Jun 28, 2013	28.49	28.55	27.61	27.64
4213	NYSE	USPH	Thu, Jun 27, 2013	28.89	29.26	28.54	28.63
4212	NYSE	USPH	Wed, Jun 26, 2013	29.71	29.84	28.85	28.88
4211	NYSE	USPH	Tue, Jun 25, 2013	29.27	29.65	29.03	29.43
4210	NYSE	USPH	Mon, Jun 24, 2013	29.16	29.41	28.90	29.14
4209	NYSE	USPH	Fri, Jun 21, 2013	29.75	29.85	28.98	29.34
4208	NYSE	USPH	Thu, Jun 20, 2013	29.86	30.17	29.32	29.49
4207	NYSE	USPH	Wed, Jun 19, 2013	31.49	31.49	29.94	30.05
4206	NYSE	USPH	Tue, Jun 18, 2013	30.14	31.56	30.14	31.37
4205	NYSE	USPH	Mon, Jun 17, 2013	30.00	30.23	29.88	30.16
4204	NYSE	USPH	Fri, Jun 14, 2013	29.13	29.98	29.09	29.73
4203	NYSE	USPH	Thu, Jun 13, 2013	28.91	29.45	28.91	29.09
4202	NYSE	USPH	Wed, Jun 12, 2013	29.18	29.36	28.77	28.90
4201	NYSE	USPH	Tue, Jun 11, 2013	29.07	29.71	28.82	29.32
4200	NYSE	USPH	Mon, Jun 10, 2013	29.14	29.44	29.10	29.27
4199	NYSE	USPH	Fri, Jun 7, 2013	29.29	29.51	28.56	29.12
4198	NYSE	USPH	Thu, Jun 6, 2013	28.49	29.10	28.37	29.08
4197	NYSE	USPH	Wed, Jun 5, 2013	28.86	28.96	28.47	28.55
4196	NYSE	USPH	Tue, Jun 4, 2013	29.00	29.30	28.39	28.83
4195	NYSE	USPH	Mon, Jun 3, 2013	28.08	28.95	27.95	28.90
4194	NYSE	USPH	Fri, May 31, 2013	28.15	28.24	27.88	28.10
4193	NYSE	USPH	Thu, May 30, 2013	28.10	28.46	27.96	28.36
4192	NYSE	USPH	Wed, May 29, 2013	28.46	28.61	28.04	28.13
4191	NYSE	USPH	Tue, May 28, 2013	28.40	28.70	28.13	28.53
4190	NYSE	USPH	Fri, May 24, 2013	28.15	28.23	28.04	28.21
4189	NYSE	USPH	Thu, May 23, 2013	27.61	28.20	27.61	28.19
4188	NYSE	USPH	Wed, May 22, 2013	27.35	28.18	27.35	27.94
4187	NYSE	USPH	Tue, May 21, 2013	27.22	27.49	27.11	27.41
4186	NYSE	USPH	Mon, May 20, 2013	26.32	27.25	26.32	27.21
4185	NYSE	USPH	Fri, May 17, 2013	26.03	26.44	25.83	26.41
4184	NYSE	USPH	Thu, May 16, 2013	25.68	25.99	25.43	25.94
4183	NYSE	USPH	Wed, May 15, 2013	25.34	25.70	25.32	25.66
4182	NYSE	USPH	Tue, May 14, 2013	25.21	25.63	25.06	25.56
4181	NYSE	USPH	Mon, May 13, 2013	25.01	25.14	24.85	25.10
4180	NYSE	USPH	Fri, May 10, 2013	24.84	25.19	24.55	25.13
4179	NYSE	USPH	Thu, May 9, 2013	24.10	25.20	23.94	25.05
4178	NYSE	USPH	Wed, May 8, 2013	24.08	24.44	23.80	24.29
4177	NYSE	USPH	Tue, May 7, 2013	24.48	24.48	23.99	24.13
4176	NYSE	USPH	Mon, May 6, 2013	24.33	24.52	24.01	24.36
4175	NYSE	USPH	Fri, May 3, 2013	24.29	24.75	24.18	24.26
4174	NYSE	USPH	Thu, May 2, 2013	23.73	24.09	23.59	23.98
4173	NYSE	USPH	Wed, May 1, 2013	23.88	23.99	23.50	23.55
4172	NYSE	USPH	Tue, Apr 30, 2013	23.72	23.99	23.66	23.86
4171	NYSE	USPH	Mon, Apr 29, 2013	24.00	24.00	23.60	23.73
4170	NYSE	USPH	Fri, Apr 26, 2013	24.74	24.90	23.88	23.90
4169	NYSE	USPH	Thu, Apr 25, 2013	24.03	24.84	24.00	24.73
4168	NYSE	USPH	Wed, Apr 24, 2013	23.71	24.14	23.50	24.04
4167	NYSE	USPH	Tue, Apr 23, 2013	23.19	23.80	23.12	23.74
4166	NYSE	USPH	Mon, Apr 22, 2013	23.49	23.49	22.84	22.97
4165	NYSE	USPH	Fri, Apr 19, 2013	23.65	23.79	23.42	23.67
4164	NYSE	USPH	Thu, Apr 18, 2013	23.38	23.68	23.26	23.57
4163	NYSE	USPH	Wed, Apr 17, 2013	23.72	23.89	23.40	23.61
4162	NYSE	USPH	Tue, Apr 16, 2013	23.70	23.90	23.48	23.79
4161	NYSE	USPH	Mon, Apr 15, 2013	23.65	23.82	23.26	23.62
4160	NYSE	USPH	Fri, Apr 12, 2013	24.15	24.30	23.67	23.83
4159	NYSE	USPH	Thu, Apr 11, 2013	24.03	24.39	24.00	24.30
4158	NYSE	USPH	Wed, Apr 10, 2013	23.85	24.38	23.81	24.13
4157	NYSE	USPH	Tue, Apr 9, 2013	24.26	24.26	23.84	23.89
4156	NYSE	USPH	Mon, Apr 8, 2013	24.51	24.51	23.81	24.28
4155	NYSE	USPH	Fri, Apr 5, 2013	24.33	24.61	24.29	24.40
4154	NYSE	USPH	Thu, Apr 4, 2013	24.79	24.79	24.38	24.71
4153	NYSE	USPH	Wed, Apr 3, 2013	26.24	26.24	24.70	24.74
4152	NYSE	USPH	Tue, Apr 2, 2013	26.43	26.43	25.89	26.20
4151	NYSE	USPH	Mon, Apr 1, 2013	26.89	26.94	26.08	26.24
4150	NYSE	USPH	Thu, Mar 28, 2013	26.30	27.06	26.13	26.85
4149	NYSE	USPH	Wed, Mar 27, 2013	25.73	26.33	25.65	26.18
4148	NYSE	USPH	Tue, Mar 26, 2013	25.80	25.91	25.65	25.85
4147	NYSE	USPH	Mon, Mar 25, 2013	25.66	25.95	25.50	25.76
4146	NYSE	USPH	Fri, Mar 22, 2013	25.32	25.56	25.32	25.52
4145	NYSE	USPH	Thu, Mar 21, 2013	25.05	25.27	25.05	25.19
4144	NYSE	USPH	Wed, Mar 20, 2013	25.29	25.29	24.99	25.12
4143	NYSE	USPH	Tue, Mar 19, 2013	24.70	25.17	24.62	25.13
4142	NYSE	USPH	Mon, Mar 18, 2013	24.27	24.59	24.21	24.58
4141	NYSE	USPH	Fri, Mar 15, 2013	23.85	24.49	23.85	24.40
4140	NYSE	USPH	Thu, Mar 14, 2013	23.57	23.88	23.51	23.81
4139	NYSE	USPH	Wed, Mar 13, 2013	23.34	23.69	23.34	23.58
4138	NYSE	USPH	Tue, Mar 12, 2013	23.31	23.47	23.27	23.45
4137	NYSE	USPH	Mon, Mar 11, 2013	23.03	23.33	22.80	23.29
4136	NYSE	USPH	Fri, Mar 8, 2013	23.61	23.61	23.10	23.46
4135	NYSE	USPH	Thu, Mar 7, 2013	24.53	24.57	22.88	22.89
4134	NYSE	USPH	Wed, Mar 6, 2013	24.67	24.76	24.25	24.58
4133	NYSE	USPH	Tue, Mar 5, 2013	24.45	24.61	24.35	24.56
4132	NYSE	USPH	Mon, Mar 4, 2013	24.54	24.57	24.06	24.45
4131	NYSE	USPH	Fri, Mar 1, 2013	24.46	25.02	24.46	24.65
4130	NYSE	USPH	Thu, Feb 28, 2013	24.67	24.79	24.55	24.62
4129	NYSE	USPH	Wed, Feb 27, 2013	24.78	24.83	24.65	24.67
4128	NYSE	USPH	Tue, Feb 26, 2013	24.76	24.91	24.65	24.81
4127	NYSE	USPH	Mon, Feb 25, 2013	25.17	25.17	24.67	24.67
4126	NYSE	USPH	Fri, Feb 22, 2013	24.83	25.17	24.69	25.11
4125	NYSE	USPH	Thu, Feb 21, 2013	24.92	25.22	24.60	24.64
4124	NYSE	USPH	Wed, Feb 20, 2013	25.75	26.04	24.95	24.96
4123	NYSE	USPH	Tue, Feb 19, 2013	25.40	25.94	25.31	25.72
4122	NYSE	USPH	Fri, Feb 15, 2013	25.08	25.56	24.70	25.50
4121	NYSE	USPH	Thu, Feb 14, 2013	24.81	25.14	24.75	24.96
4120	NYSE	USPH	Wed, Feb 13, 2013	25.18	25.18	24.86	24.92
4119	NYSE	USPH	Tue, Feb 12, 2013	24.88	25.22	24.86	25.13
4118	NYSE	USPH	Mon, Feb 11, 2013	24.81	24.97	24.65	24.78
4117	NYSE	USPH	Fri, Feb 8, 2013	24.90	25.17	24.77	24.81
4116	NYSE	USPH	Thu, Feb 7, 2013	24.87	24.99	24.64	24.80
4115	NYSE	USPH	Wed, Feb 6, 2013	25.04	25.04	24.80	24.96
4114	NYSE	USPH	Tue, Feb 5, 2013	24.95	25.23	24.93	25.19
4113	NYSE	USPH	Mon, Feb 4, 2013	24.81	24.97	24.67	24.78
4112	NYSE	USPH	Fri, Feb 1, 2013	24.76	24.96	24.74	24.85
4111	NYSE	USPH	Thu, Jan 31, 2013	24.80	25.19	24.52	24.60
4110	NYSE	USPH	Wed, Jan 30, 2013	25.26	25.46	24.71	24.91
4109	NYSE	USPH	Tue, Jan 29, 2013	25.35	25.48	25.19	25.36
4108	NYSE	USPH	Mon, Jan 28, 2013	25.32	25.75	25.12	25.30
4107	NYSE	USPH	Fri, Jan 25, 2013	25.45	25.61	25.16	25.36
4106	NYSE	USPH	Thu, Jan 24, 2013	25.15	25.50	25.10	25.42
4105	NYSE	USPH	Wed, Jan 23, 2013	25.35	25.38	24.95	25.12
4104	NYSE	USPH	Tue, Jan 22, 2013	25.50	25.71	25.38	25.47
4103	NYSE	USPH	Fri, Jan 18, 2013	25.46	25.75	25.36	25.50
4102	NYSE	USPH	Thu, Jan 17, 2013	25.49	25.75	25.49	25.53
4101	NYSE	USPH	Wed, Jan 16, 2013	25.11	25.53	24.95	25.40
4100	NYSE	USPH	Tue, Jan 15, 2013	24.71	25.31	24.70	25.10
4099	NYSE	USPH	Mon, Jan 14, 2013	25.03	25.20	24.81	24.88
4098	NYSE	USPH	Fri, Jan 11, 2013	24.56	25.16	24.38	25.01
4097	NYSE	USPH	Thu, Jan 10, 2013	25.18	25.46	24.44	24.51
4096	NYSE	USPH	Wed, Jan 9, 2013	27.57	27.65	24.81	25.38
4095	NYSE	USPH	Tue, Jan 8, 2013	27.35	27.70	27.28	27.70
4094	NYSE	USPH	Mon, Jan 7, 2013	27.19	27.50	27.11	27.38
4093	NYSE	USPH	Fri, Jan 4, 2013	27.92	27.92	27.32	27.35
4092	NYSE	USPH	Thu, Jan 3, 2013	27.90	28.24	27.65	27.83
4091	NYSE	USPH	Wed, Jan 2, 2013	28.00	28.07	27.38	27.94
4090	NYSE	USPH	Mon, Dec 31, 2012	26.76	27.63	26.43	27.54
4089	NYSE	USPH	Fri, Dec 28, 2012	26.74	27.46	26.65	26.82
4088	NYSE	USPH	Thu, Dec 27, 2012	26.58	27.01	26.25	26.81
4087	NYSE	USPH	Wed, Dec 26, 2012	27.16	27.44	26.19	26.64
4086	NYSE	USPH	Mon, Dec 24, 2012	27.34	27.50	27.02	27.11
4085	NYSE	USPH	Fri, Dec 21, 2012	27.25	27.64	26.79	27.29
4084	NYSE	USPH	Thu, Dec 20, 2012	27.34	27.57	27.18	27.53
4083	NYSE	USPH	Wed, Dec 19, 2012	27.42	27.60	27.26	27.33
4082	NYSE	USPH	Tue, Dec 18, 2012	27.17	27.75	26.86	27.46
4081	NYSE	USPH	Mon, Dec 17, 2012	27.15	27.74	26.97	27.13
4080	NYSE	USPH	Fri, Dec 14, 2012	27.01	27.64	26.81	27.12
4079	NYSE	USPH	Thu, Dec 13, 2012	27.21	27.26	26.90	27.11
4078	NYSE	USPH	Wed, Dec 12, 2012	26.59	27.34	26.59	27.10
4077	NYSE	USPH	Tue, Dec 11, 2012	27.53	27.53	26.81	27.00
4076	NYSE	USPH	Mon, Dec 10, 2012	27.05	27.52	27.01	27.39
4075	NYSE	USPH	Fri, Dec 7, 2012	27.41	27.41	26.57	27.06
4074	NYSE	USPH	Thu, Dec 6, 2012	27.23	27.68	27.23	27.42
4073	NYSE	USPH	Wed, Dec 5, 2012	27.51	27.85	27.08	27.29
4072	NYSE	USPH	Tue, Dec 4, 2012	27.54	28.18	27.18	27.48
4071	NYSE	USPH	Mon, Dec 3, 2012	26.81	27.63	26.72	27.45
4070	NYSE	USPH	Fri, Nov 30, 2012	26.92	27.10	26.30	26.72
4069	NYSE	USPH	Thu, Nov 29, 2012	26.70	27.09	26.63	26.80
4068	NYSE	USPH	Wed, Nov 28, 2012	26.23	26.65	26.20	26.53
4067	NYSE	USPH	Tue, Nov 27, 2012	26.49	26.98	26.03	26.31
4066	NYSE	USPH	Mon, Nov 26, 2012	26.98	26.98	25.99	26.51
4065	NYSE	USPH	Fri, Nov 23, 2012	26.60	27.03	26.60	26.98
4064	NYSE	USPH	Wed, Nov 21, 2012	25.89	26.73	25.89	26.52
4063	NYSE	USPH	Tue, Nov 20, 2012	24.91	25.69	24.62	25.45
4062	NYSE	USPH	Mon, Nov 19, 2012	24.90	25.20	24.54	25.03
4061	NYSE	USPH	Fri, Nov 16, 2012	23.41	24.90	23.37	24.62
4060	NYSE	USPH	Thu, Nov 15, 2012	23.00	23.81	22.84	23.54
4059	NYSE	USPH	Wed, Nov 14, 2012	24.42	24.42	22.69	22.72
4058	NYSE	USPH	Tue, Nov 13, 2012	25.00	25.16	24.37	24.40
4057	NYSE	USPH	Mon, Nov 12, 2012	24.80	25.16	24.55	24.97
4056	NYSE	USPH	Fri, Nov 9, 2012	24.68	25.25	24.26	24.81
4055	NYSE	USPH	Thu, Nov 8, 2012	24.62	25.50	23.15	24.82
4054	NYSE	USPH	Wed, Nov 7, 2012	25.55	25.60	24.73	24.75
4053	NYSE	USPH	Tue, Nov 6, 2012	26.75	26.81	25.64	25.73
4052	NYSE	USPH	Mon, Nov 5, 2012	26.51	26.80	26.38	26.58
4051	NYSE	USPH	Fri, Nov 2, 2012	27.27	27.27	26.31	26.42
4050	NYSE	USPH	Thu, Nov 1, 2012	26.80	27.47	26.56	27.11
4049	NYSE	USPH	Wed, Oct 31, 2012	26.27	26.85	26.11	26.70
4048	NYSE	USPH	Fri, Oct 26, 2012	26.46	26.70	26.04	26.23
4047	NYSE	USPH	Thu, Oct 25, 2012	26.03	27.24	25.66	26.55
4046	NYSE	USPH	Wed, Oct 24, 2012	26.02	26.02	25.49	25.82
4045	NYSE	USPH	Tue, Oct 23, 2012	25.98	26.08	25.05	26.00
4044	NYSE	USPH	Mon, Oct 22, 2012	25.77	26.12	25.40	26.09
4043	NYSE	USPH	Fri, Oct 19, 2012	25.74	25.95	25.27	25.76
4042	NYSE	USPH	Thu, Oct 18, 2012	25.89	26.06	25.71	25.93
4041	NYSE	USPH	Wed, Oct 17, 2012	26.13	26.14	25.75	25.94
4040	NYSE	USPH	Tue, Oct 16, 2012	26.64	26.74	26.00	26.13
4039	NYSE	USPH	Mon, Oct 15, 2012	26.30	26.88	26.03	26.43
4038	NYSE	USPH	Fri, Oct 12, 2012	26.25	26.30	25.97	26.17
4037	NYSE	USPH	Thu, Oct 11, 2012	26.43	26.43	25.97	26.20
4036	NYSE	USPH	Wed, Oct 10, 2012	25.98	26.78	25.69	26.31
4035	NYSE	USPH	Tue, Oct 9, 2012	26.95	26.95	26.12	26.27
4034	NYSE	USPH	Mon, Oct 8, 2012	26.86	27.09	26.67	26.84
4033	NYSE	USPH	Fri, Oct 5, 2012	26.97	27.20	26.80	26.87
4032	NYSE	USPH	Thu, Oct 4, 2012	27.70	27.70	26.61	26.95
4031	NYSE	USPH	Wed, Oct 3, 2012	28.06	28.13	27.49	27.50
4030	NYSE	USPH	Tue, Oct 2, 2012	28.14	28.24	27.62	27.94
4029	NYSE	USPH	Mon, Oct 1, 2012	27.77	28.13	27.77	28.00
4028	NYSE	USPH	Fri, Sep 28, 2012	27.97	28.00	27.63	27.63
4027	NYSE	USPH	Thu, Sep 27, 2012	27.42	28.24	27.42	28.01
4026	NYSE	USPH	Wed, Sep 26, 2012	27.36	28.08	27.22	27.48
4025	NYSE	USPH	Tue, Sep 25, 2012	27.29	27.72	27.05	27.27
4024	NYSE	USPH	Mon, Sep 24, 2012	27.11	27.37	27.01	27.33
4023	NYSE	USPH	Fri, Sep 21, 2012	28.40	28.40	27.11	27.11
4022	NYSE	USPH	Thu, Sep 20, 2012	26.81	26.98	26.59	26.78
4021	NYSE	USPH	Wed, Sep 19, 2012	26.96	27.06	26.77	26.85
4020	NYSE	USPH	Tue, Sep 18, 2012	27.23	27.26	26.80	26.98
4019	NYSE	USPH	Mon, Sep 17, 2012	27.45	27.45	26.91	27.17
4018	NYSE	USPH	Fri, Sep 14, 2012	27.35	27.76	27.35	27.51
4017	NYSE	USPH	Thu, Sep 13, 2012	27.58	27.65	27.04	27.18
4016	NYSE	USPH	Wed, Sep 12, 2012	27.53	27.95	27.29	27.48
4015	NYSE	USPH	Tue, Sep 11, 2012	26.35	27.52	26.35	27.37
4014	NYSE	USPH	Mon, Sep 10, 2012	26.64	26.71	26.16	26.44
4013	NYSE	USPH	Fri, Sep 7, 2012	26.89	27.12	26.51	26.60
4012	NYSE	USPH	Thu, Sep 6, 2012	26.68	27.14	26.50	26.73
4011	NYSE	USPH	Wed, Sep 5, 2012	26.35	26.88	26.35	26.45
4010	NYSE	USPH	Tue, Sep 4, 2012	26.10	27.02	25.94	26.35
4009	NYSE	USPH	Fri, Aug 31, 2012	26.23	26.32	25.95	25.97
4008	NYSE	USPH	Thu, Aug 30, 2012	26.84	26.97	26.06	26.12
4007	NYSE	USPH	Wed, Aug 29, 2012	26.56	27.17	26.45	27.13
4006	NYSE	USPH	Tue, Aug 28, 2012	26.00	26.68	25.78	26.50
4005	NYSE	USPH	Mon, Aug 27, 2012	26.45	26.45	25.79	26.07
4004	NYSE	USPH	Fri, Aug 24, 2012	25.79	26.57	25.79	26.46
4003	NYSE	USPH	Thu, Aug 23, 2012	26.26	26.29	25.86	26.02
4002	NYSE	USPH	Wed, Aug 22, 2012	26.60	26.74	26.15	26.32
4001	NYSE	USPH	Tue, Aug 21, 2012	26.65	27.30	26.65	26.75
4000	NYSE	USPH	Mon, Aug 20, 2012	26.81	26.92	26.52	26.60
3999	NYSE	USPH	Fri, Aug 17, 2012	27.07	27.17	26.78	26.94
3998	NYSE	USPH	Thu, Aug 16, 2012	27.00	27.11	26.81	26.98
3997	NYSE	USPH	Wed, Aug 15, 2012	26.80	27.15	26.80	27.09
3996	NYSE	USPH	Tue, Aug 14, 2012	26.95	26.95	26.95	26.95
3995	NYSE	USPH	Mon, Aug 13, 2012	27.08	27.38	25.82	26.67
3994	NYSE	USPH	Fri, Aug 10, 2012	26.08	27.39	26.00	27.21
3993	NYSE	USPH	Thu, Aug 9, 2012	24.13	26.52	23.97	26.01
3992	NYSE	USPH	Wed, Aug 8, 2012	26.14	26.42	25.83	26.06
3991	NYSE	USPH	Tue, Aug 7, 2012	26.29	26.58	25.89	26.29
3990	NYSE	USPH	Mon, Aug 6, 2012	26.08	26.50	25.77	26.02
3989	NYSE	USPH	Fri, Aug 3, 2012	26.00	26.69	25.85	25.93
3988	NYSE	USPH	Thu, Aug 2, 2012	25.50	25.86	25.21	25.65
3987	NYSE	USPH	Wed, Aug 1, 2012	25.84	26.19	25.44	25.44
3986	NYSE	USPH	Tue, Jul 31, 2012	26.07	26.18	25.59	25.67
3985	NYSE	USPH	Mon, Jul 30, 2012	26.14	26.43	25.84	26.04
3984	NYSE	USPH	Fri, Jul 27, 2012	25.33	26.13	24.93	26.10
3983	NYSE	USPH	Thu, Jul 26, 2012	24.92	25.46	24.78	25.21
3982	NYSE	USPH	Wed, Jul 25, 2012	24.63	24.82	24.40	24.57
3981	NYSE	USPH	Tue, Jul 24, 2012	23.95	24.48	23.78	24.42
3980	NYSE	USPH	Mon, Jul 23, 2012	24.50	24.52	23.75	23.95
3979	NYSE	USPH	Fri, Jul 20, 2012	24.84	25.06	24.44	24.72
3978	NYSE	USPH	Thu, Jul 19, 2012	25.54	25.67	24.95	24.99
3977	NYSE	USPH	Wed, Jul 18, 2012	25.80	26.04	25.38	25.51
3976	NYSE	USPH	Tue, Jul 17, 2012	26.24	26.70	25.87	25.92
3975	NYSE	USPH	Mon, Jul 16, 2012	26.42	26.42	25.98	26.19
3974	NYSE	USPH	Fri, Jul 13, 2012	25.94	26.46	25.94	26.38
3973	NYSE	USPH	Thu, Jul 12, 2012	25.66	26.15	25.66	25.90
3972	NYSE	USPH	Wed, Jul 11, 2012	26.62	26.62	25.43	25.95
3971	NYSE	USPH	Tue, Jul 10, 2012	26.98	27.20	26.56	26.64
3970	NYSE	USPH	Mon, Jul 9, 2012	25.99	27.15	25.88	26.87
3969	NYSE	USPH	Fri, Jul 6, 2012	25.76	25.99	25.60	25.83
3968	NYSE	USPH	Thu, Jul 5, 2012	25.99	26.12	25.86	26.06
3967	NYSE	USPH	Tue, Jul 3, 2012	26.04	26.23	25.76	26.04
3966	NYSE	USPH	Mon, Jul 2, 2012	25.50	26.04	25.05	26.04
3965	NYSE	USPH	Fri, Jun 29, 2012	24.50	25.46	24.50	25.43
3964	NYSE	USPH	Thu, Jun 28, 2012	24.08	24.44	23.83	24.44
3963	NYSE	USPH	Wed, Jun 27, 2012	23.98	24.71	23.91	24.20
3962	NYSE	USPH	Tue, Jun 26, 2012	23.54	24.15	23.42	24.01
3961	NYSE	USPH	Mon, Jun 25, 2012	23.14	23.70	23.14	23.54
3960	NYSE	USPH	Fri, Jun 22, 2012	23.17	23.59	23.13	23.37
3959	NYSE	USPH	Thu, Jun 21, 2012	23.95	24.12	23.00	23.10
3958	NYSE	USPH	Wed, Jun 20, 2012	24.18	24.41	23.71	23.90
3957	NYSE	USPH	Tue, Jun 19, 2012	23.79	24.32	23.61	24.21
3956	NYSE	USPH	Mon, Jun 18, 2012	23.99	24.07	23.42	23.66
3955	NYSE	USPH	Fri, Jun 15, 2012	24.06	24.45	23.96	24.14
3954	NYSE	USPH	Thu, Jun 14, 2012	24.35	24.55	23.75	24.17
3953	NYSE	USPH	Wed, Jun 13, 2012	24.61	24.62	24.00	24.37
3952	NYSE	USPH	Tue, Jun 12, 2012	24.20	24.78	23.95	24.56
3951	NYSE	USPH	Mon, Jun 11, 2012	25.40	25.40	24.12	24.12
3950	NYSE	USPH	Fri, Jun 8, 2012	24.08	25.35	24.08	25.10
3949	NYSE	USPH	Thu, Jun 7, 2012	24.37	24.46	23.97	24.21
3948	NYSE	USPH	Wed, Jun 6, 2012	24.09	24.12	23.88	24.08
3947	NYSE	USPH	Tue, Jun 5, 2012	23.67	24.28	23.50	23.88
3946	NYSE	USPH	Mon, Jun 4, 2012	23.98	24.26	23.71	23.81
3945	NYSE	USPH	Fri, Jun 1, 2012	23.88	24.47	23.88	23.92
3944	NYSE	USPH	Thu, May 31, 2012	24.27	24.61	24.17	24.30
3943	NYSE	USPH	Wed, May 30, 2012	24.31	24.76	23.80	24.30
3942	NYSE	USPH	Tue, May 29, 2012	24.33	24.88	24.10	24.54
3941	NYSE	USPH	Fri, May 25, 2012	24.45	24.79	23.78	24.02
3940	NYSE	USPH	Thu, May 24, 2012	24.60	24.97	24.00	24.41
3939	NYSE	USPH	Wed, May 23, 2012	24.46	24.75	24.24	24.66
3938	NYSE	USPH	Tue, May 22, 2012	24.31	24.74	24.26	24.63
3937	NYSE	USPH	Mon, May 21, 2012	24.59	24.90	23.99	24.32
3936	NYSE	USPH	Fri, May 18, 2012	23.99	24.92	23.99	24.61
3935	NYSE	USPH	Thu, May 17, 2012	24.60	24.88	23.99	24.04
3934	NYSE	USPH	Wed, May 16, 2012	25.00	25.18	24.51	24.64
3933	NYSE	USPH	Tue, May 15, 2012	24.99	25.40	24.84	24.97
3932	NYSE	USPH	Mon, May 14, 2012	24.75	25.27	24.74	25.05
3931	NYSE	USPH	Fri, May 11, 2012	24.95	25.46	24.76	25.10
3930	NYSE	USPH	Thu, May 10, 2012	25.00	25.45	24.98	25.15
3929	NYSE	USPH	Wed, May 9, 2012	24.50	25.07	24.50	24.90
3928	NYSE	USPH	Tue, May 8, 2012	24.09	24.90	24.09	24.87
3927	NYSE	USPH	Mon, May 7, 2012	24.07	24.43	24.07	24.36
3926	NYSE	USPH	Fri, May 4, 2012	23.94	24.72	23.76	24.24
3925	NYSE	USPH	Thu, May 3, 2012	23.30	24.41	23.30	24.11
3924	NYSE	USPH	Wed, May 2, 2012	23.24	23.44	22.92	23.18
3923	NYSE	USPH	Tue, May 1, 2012	24.30	24.36	23.30	23.49
3922	NYSE	USPH	Mon, Apr 30, 2012	24.59	24.81	24.31	24.38
3921	NYSE	USPH	Fri, Apr 27, 2012	24.36	24.72	24.03	24.52
3920	NYSE	USPH	Thu, Apr 26, 2012	23.90	24.76	23.90	24.37
3919	NYSE	USPH	Wed, Apr 25, 2012	24.64	24.76	23.92	24.05
3918	NYSE	USPH	Tue, Apr 24, 2012	23.77	24.38	23.48	24.23
3917	NYSE	USPH	Mon, Apr 23, 2012	22.93	24.00	22.89	23.78
3916	NYSE	USPH	Fri, Apr 20, 2012	23.51	23.59	23.21	23.37
3915	NYSE	USPH	Thu, Apr 19, 2012	23.04	23.19	22.92	22.95
3914	NYSE	USPH	Wed, Apr 18, 2012	23.02	23.11	22.83	23.02
3913	NYSE	USPH	Tue, Apr 17, 2012	23.51	23.53	22.88	23.10
3912	NYSE	USPH	Mon, Apr 16, 2012	22.75	23.38	22.74	23.24
3911	NYSE	USPH	Fri, Apr 13, 2012	23.56	23.56	22.52	22.72
3910	NYSE	USPH	Thu, Apr 12, 2012	23.12	23.80	23.12	23.66
3909	NYSE	USPH	Wed, Apr 11, 2012	23.07	23.22	22.87	23.21
3908	NYSE	USPH	Tue, Apr 10, 2012	22.96	23.25	22.85	22.90
3907	NYSE	USPH	Mon, Apr 9, 2012	22.79	23.10	22.79	22.96
3906	NYSE	USPH	Thu, Apr 5, 2012	23.15	23.87	23.03	23.20
3905	NYSE	USPH	Wed, Apr 4, 2012	23.00	23.31	22.84	23.18
3904	NYSE	USPH	Tue, Apr 3, 2012	23.25	23.71	22.97	23.21
3903	NYSE	USPH	Mon, Apr 2, 2012	22.91	23.55	22.91	23.54
3902	NYSE	USPH	Fri, Mar 30, 2012	23.22	23.35	22.87	23.05
3901	NYSE	USPH	Thu, Mar 29, 2012	23.10	23.31	22.40	22.99
3900	NYSE	USPH	Wed, Mar 28, 2012	23.06	23.23	22.85	23.19
3899	NYSE	USPH	Tue, Mar 27, 2012	22.79	23.39	22.65	23.01
3898	NYSE	USPH	Mon, Mar 26, 2012	21.97	22.88	21.90	22.80
3897	NYSE	USPH	Fri, Mar 23, 2012	21.12	21.95	21.12	21.78
3896	NYSE	USPH	Thu, Mar 22, 2012	21.11	21.34	20.85	21.24
3895	NYSE	USPH	Wed, Mar 21, 2012	20.93	21.51	20.80	21.27
3894	NYSE	USPH	Tue, Mar 20, 2012	20.84	21.12	20.53	20.79
3893	NYSE	USPH	Mon, Mar 19, 2012	20.53	21.57	20.36	21.04
3892	NYSE	USPH	Fri, Mar 16, 2012	20.58	20.90	20.45	20.72
3891	NYSE	USPH	Thu, Mar 15, 2012	20.15	20.70	20.05	20.58
3890	NYSE	USPH	Wed, Mar 14, 2012	20.31	20.47	19.91	20.08
3889	NYSE	USPH	Tue, Mar 13, 2012	19.95	20.55	19.80	20.43
3888	NYSE	USPH	Mon, Mar 12, 2012	19.84	19.94	19.53	19.81
3887	NYSE	USPH	Fri, Mar 9, 2012	19.83	20.25	19.50	19.90
3886	NYSE	USPH	Thu, Mar 8, 2012	20.77	20.77	18.66	19.85
3885	NYSE	USPH	Wed, Mar 7, 2012	19.00	19.76	19.00	19.51
3884	NYSE	USPH	Tue, Mar 6, 2012	18.90	19.09	18.80	18.88
3883	NYSE	USPH	Mon, Mar 5, 2012	18.94	19.24	18.91	19.14
3882	NYSE	USPH	Fri, Mar 2, 2012	18.79	19.26	18.75	19.00
3881	NYSE	USPH	Thu, Mar 1, 2012	19.14	19.39	18.80	18.80
3880	NYSE	USPH	Wed, Feb 29, 2012	19.40	19.98	18.83	19.01
3879	NYSE	USPH	Tue, Feb 28, 2012	20.14	20.29	19.16	19.38
3878	NYSE	USPH	Mon, Feb 27, 2012	20.40	20.45	20.05	20.09
3877	NYSE	USPH	Fri, Feb 24, 2012	20.53	20.64	20.38	20.54
3876	NYSE	USPH	Thu, Feb 23, 2012	20.46	20.65	19.85	20.62
3875	NYSE	USPH	Wed, Feb 22, 2012	20.38	21.28	20.35	20.35
3874	NYSE	USPH	Tue, Feb 21, 2012	21.12	21.13	20.50	20.51
3873	NYSE	USPH	Fri, Feb 17, 2012	20.80	21.36	20.61	21.16
3872	NYSE	USPH	Thu, Feb 16, 2012	19.83	21.16	19.83	21.01
3871	NYSE	USPH	Wed, Feb 15, 2012	20.28	20.28	19.71	19.79
3870	NYSE	USPH	Tue, Feb 14, 2012	20.26	20.58	19.93	20.15
3869	NYSE	USPH	Mon, Feb 13, 2012	20.52	20.74	20.25	20.41
3868	NYSE	USPH	Fri, Feb 10, 2012	20.61	20.84	20.24	20.26
3867	NYSE	USPH	Thu, Feb 9, 2012	21.08	21.51	20.87	20.87
3866	NYSE	USPH	Wed, Feb 8, 2012	21.14	21.26	20.95	21.05
3865	NYSE	USPH	Tue, Feb 7, 2012	21.51	21.59	21.08	21.20
3864	NYSE	USPH	Mon, Feb 6, 2012	21.92	22.18	21.65	21.67
3863	NYSE	USPH	Fri, Feb 3, 2012	21.90	22.04	21.53	21.95
3862	NYSE	USPH	Thu, Feb 2, 2012	21.46	21.55	21.24	21.46
3861	NYSE	USPH	Wed, Feb 1, 2012	20.50	21.71	20.27	21.53
3860	NYSE	USPH	Tue, Jan 31, 2012	20.48	20.69	20.30	20.40
3859	NYSE	USPH	Mon, Jan 30, 2012	20.54	20.69	20.39	20.39
3858	NYSE	USPH	Fri, Jan 27, 2012	20.22	20.80	20.19	20.73
3857	NYSE	USPH	Thu, Jan 26, 2012	20.60	20.60	19.99	20.30
3856	NYSE	USPH	Wed, Jan 25, 2012	20.44	20.83	20.37	20.56
3855	NYSE	USPH	Tue, Jan 24, 2012	19.99	20.67	19.94	20.53
3854	NYSE	USPH	Mon, Jan 23, 2012	20.07	20.20	19.94	20.15
3853	NYSE	USPH	Fri, Jan 20, 2012	19.86	20.36	19.72	20.10
3852	NYSE	USPH	Thu, Jan 19, 2012	20.17	20.29	19.80	19.92
3851	NYSE	USPH	Wed, Jan 18, 2012	19.49	20.05	19.49	20.02
3850	NYSE	USPH	Tue, Jan 17, 2012	19.26	19.70	18.83	19.40
3849	NYSE	USPH	Fri, Jan 13, 2012	18.78	19.16	18.78	19.12
3848	NYSE	USPH	Thu, Jan 12, 2012	19.20	19.33	18.93	19.09
3847	NYSE	USPH	Wed, Jan 11, 2012	19.00	19.21	19.00	19.20
3846	NYSE	USPH	Tue, Jan 10, 2012	19.34	19.34	18.51	19.14
3845	NYSE	USPH	Mon, Jan 9, 2012	20.05	20.05	19.02	19.13
3844	NYSE	USPH	Fri, Jan 6, 2012	19.95	20.12	19.84	19.95
3843	NYSE	USPH	Thu, Jan 5, 2012	19.95	20.22	19.71	20.02
3842	NYSE	USPH	Wed, Jan 4, 2012	20.16	20.31	19.80	19.95
3841	NYSE	USPH	Tue, Jan 3, 2012	20.00	20.44	19.80	20.33
3840	NYSE	USPH	Fri, Dec 30, 2011	19.68	19.96	19.48	19.68
3839	NYSE	USPH	Thu, Dec 29, 2011	18.92	19.86	18.81	19.76
3838	NYSE	USPH	Wed, Dec 28, 2011	19.37	19.45	18.78	18.89
3837	NYSE	USPH	Tue, Dec 27, 2011	19.49	19.49	18.91	19.44
3836	NYSE	USPH	Fri, Dec 23, 2011	19.46	19.48	19.33	19.45
3835	NYSE	USPH	Thu, Dec 22, 2011	19.23	19.40	19.02	19.36
3834	NYSE	USPH	Wed, Dec 21, 2011	18.69	19.27	18.19	19.21
3833	NYSE	USPH	Tue, Dec 20, 2011	18.96	18.98	18.63	18.79
3832	NYSE	USPH	Mon, Dec 19, 2011	18.97	19.05	18.44	18.46
3831	NYSE	USPH	Fri, Dec 16, 2011	19.22	19.22	18.55	18.87
3830	NYSE	USPH	Thu, Dec 15, 2011	19.14	19.24	18.88	19.00
3829	NYSE	USPH	Wed, Dec 14, 2011	17.99	18.98	17.99	18.89
3828	NYSE	USPH	Tue, Dec 13, 2011	18.62	18.80	17.75	18.23
3827	NYSE	USPH	Mon, Dec 12, 2011	18.73	18.73	18.12	18.51
3826	NYSE	USPH	Fri, Dec 9, 2011	18.16	19.12	17.89	18.98
3825	NYSE	USPH	Thu, Dec 8, 2011	18.37	18.38	18.04	18.04
3824	NYSE	USPH	Wed, Dec 7, 2011	18.43	18.69	18.10	18.50
3823	NYSE	USPH	Tue, Dec 6, 2011	18.66	18.72	18.36	18.63
3822	NYSE	USPH	Mon, Dec 5, 2011	18.80	18.91	18.36	18.66
3821	NYSE	USPH	Fri, Dec 2, 2011	19.01	19.07	18.38	18.45
3820	NYSE	USPH	Thu, Dec 1, 2011	19.58	19.58	18.78	18.81
3819	NYSE	USPH	Wed, Nov 30, 2011	19.73	19.73	18.90	19.67
3818	NYSE	USPH	Tue, Nov 29, 2011	19.05	19.41	18.85	18.92
3817	NYSE	USPH	Mon, Nov 28, 2011	18.85	19.34	18.53	19.11
3816	NYSE	USPH	Fri, Nov 25, 2011	18.21	18.59	18.19	18.26
3815	NYSE	USPH	Wed, Nov 23, 2011	18.39	18.52	18.00	18.26
3814	NYSE	USPH	Tue, Nov 22, 2011	19.18	19.18	18.48	18.60
3813	NYSE	USPH	Mon, Nov 21, 2011	18.96	19.54	18.96	19.22
3812	NYSE	USPH	Fri, Nov 18, 2011	18.98	19.36	18.92	19.32
3811	NYSE	USPH	Thu, Nov 17, 2011	18.91	19.45	18.74	18.94
3810	NYSE	USPH	Wed, Nov 16, 2011	18.90	19.20	18.64	18.87
3809	NYSE	USPH	Tue, Nov 15, 2011	18.68	19.20	18.51	19.14
3808	NYSE	USPH	Mon, Nov 14, 2011	19.10	19.10	18.65	18.89
3807	NYSE	USPH	Fri, Nov 11, 2011	18.80	19.30	18.68	19.22
3806	NYSE	USPH	Thu, Nov 10, 2011	18.81	18.82	18.50	18.61
3805	NYSE	USPH	Wed, Nov 9, 2011	18.12	18.80	18.12	18.52
3804	NYSE	USPH	Tue, Nov 8, 2011	18.35	18.75	18.04	18.64
3803	NYSE	USPH	Mon, Nov 7, 2011	18.40	18.66	17.79	18.18
3802	NYSE	USPH	Fri, Nov 4, 2011	18.13	18.47	17.69	18.34
3801	NYSE	USPH	Thu, Nov 3, 2011	18.85	18.85	16.75	18.33
3800	NYSE	USPH	Wed, Nov 2, 2011	19.27	19.58	18.82	19.37
3799	NYSE	USPH	Tue, Nov 1, 2011	18.99	19.52	18.67	19.00
3798	NYSE	USPH	Mon, Oct 31, 2011	19.60	20.07	19.47	19.52
3797	NYSE	USPH	Fri, Oct 28, 2011	20.59	20.81	19.81	19.90
3796	NYSE	USPH	Thu, Oct 27, 2011	20.12	20.77	19.41	20.75
3795	NYSE	USPH	Wed, Oct 26, 2011	19.82	20.24	19.08	19.42
3794	NYSE	USPH	Tue, Oct 25, 2011	20.20	20.32	19.38	19.50
3793	NYSE	USPH	Mon, Oct 24, 2011	19.82	20.71	19.43	20.71
3792	NYSE	USPH	Fri, Oct 21, 2011	19.86	19.91	19.25	19.84
3791	NYSE	USPH	Thu, Oct 20, 2011	19.80	19.80	18.99	19.58
3790	NYSE	USPH	Wed, Oct 19, 2011	20.80	21.27	19.50	19.75
3789	NYSE	USPH	Tue, Oct 18, 2011	19.53	21.13	19.34	20.91
3788	NYSE	USPH	Mon, Oct 17, 2011	19.76	19.81	19.27	19.40
3787	NYSE	USPH	Fri, Oct 14, 2011	20.32	20.80	19.83	19.96
3786	NYSE	USPH	Thu, Oct 13, 2011	19.94	20.11	19.59	20.07
3785	NYSE	USPH	Wed, Oct 12, 2011	20.35	20.54	19.92	20.10
3784	NYSE	USPH	Tue, Oct 11, 2011	20.41	20.41	18.68	20.03
3783	NYSE	USPH	Mon, Oct 10, 2011	19.45	20.64	19.19	20.57
3782	NYSE	USPH	Fri, Oct 7, 2011	19.42	19.69	18.92	19.04
3781	NYSE	USPH	Thu, Oct 6, 2011	18.45	19.40	18.45	19.38
3780	NYSE	USPH	Wed, Oct 5, 2011	18.53	18.94	18.08	18.58
3779	NYSE	USPH	Tue, Oct 4, 2011	17.01	18.60	17.01	18.59
3778	NYSE	USPH	Mon, Oct 3, 2011	18.36	18.64	17.09	17.10
3777	NYSE	USPH	Fri, Sep 30, 2011	18.49	19.24	18.41	18.52
3776	NYSE	USPH	Thu, Sep 29, 2011	18.72	18.86	18.47	18.81
3775	NYSE	USPH	Wed, Sep 28, 2011	18.82	18.85	18.27	18.27
3774	NYSE	USPH	Tue, Sep 27, 2011	19.07	19.32	18.46	18.90
3773	NYSE	USPH	Mon, Sep 26, 2011	17.74	18.78	17.63	18.66
3772	NYSE	USPH	Fri, Sep 23, 2011	17.45	18.22	17.42	17.62
3771	NYSE	USPH	Thu, Sep 22, 2011	17.10	18.38	17.10	17.45
3770	NYSE	USPH	Wed, Sep 21, 2011	17.94	18.61	17.67	17.78
3769	NYSE	USPH	Tue, Sep 20, 2011	18.68	18.68	17.39	17.89
3768	NYSE	USPH	Mon, Sep 19, 2011	18.77	18.94	18.50	18.55
3767	NYSE	USPH	Fri, Sep 16, 2011	19.30	19.30	18.96	19.15
3766	NYSE	USPH	Thu, Sep 15, 2011	19.44	19.60	19.10	19.22
3765	NYSE	USPH	Wed, Sep 14, 2011	18.26	19.54	18.00	19.27
3764	NYSE	USPH	Tue, Sep 13, 2011	17.82	18.15	17.55	18.05
3763	NYSE	USPH	Mon, Sep 12, 2011	16.63	17.83	16.58	17.79
3762	NYSE	USPH	Fri, Sep 9, 2011	17.75	17.97	16.65	16.86
3761	NYSE	USPH	Thu, Sep 8, 2011	17.89	18.56	17.76	17.80
3760	NYSE	USPH	Wed, Sep 7, 2011	17.29	18.10	17.14	18.03
3759	NYSE	USPH	Tue, Sep 6, 2011	17.05	17.70	16.67	16.99
3758	NYSE	USPH	Fri, Sep 2, 2011	18.37	18.77	17.48	17.65
3757	NYSE	USPH	Thu, Sep 1, 2011	19.92	20.37	18.44	18.62
3756	NYSE	USPH	Wed, Aug 31, 2011	20.99	20.99	19.79	19.86
3755	NYSE	USPH	Tue, Aug 30, 2011	20.70	20.95	20.24	20.86
3754	NYSE	USPH	Mon, Aug 29, 2011	20.51	21.57	20.50	20.94
3753	NYSE	USPH	Fri, Aug 26, 2011	19.85	20.56	19.85	20.25
3752	NYSE	USPH	Thu, Aug 25, 2011	21.14	21.37	19.90	20.10
3751	NYSE	USPH	Wed, Aug 24, 2011	20.04	21.11	19.88	20.93
3750	NYSE	USPH	Tue, Aug 23, 2011	18.95	20.25	18.93	20.19
3749	NYSE	USPH	Mon, Aug 22, 2011	19.34	19.34	18.70	18.95
3748	NYSE	USPH	Fri, Aug 19, 2011	18.50	19.63	17.89	18.84
3747	NYSE	USPH	Thu, Aug 18, 2011	19.28	19.65	18.82	19.00
3746	NYSE	USPH	Wed, Aug 17, 2011	19.79	20.00	19.45	19.85
3745	NYSE	USPH	Tue, Aug 16, 2011	20.88	21.00	19.76	19.80
3744	NYSE	USPH	Mon, Aug 15, 2011	20.17	21.16	20.17	21.10
3743	NYSE	USPH	Fri, Aug 12, 2011	20.00	20.46	19.60	19.98
3742	NYSE	USPH	Thu, Aug 11, 2011	18.88	20.45	18.83	19.87
3741	NYSE	USPH	Wed, Aug 10, 2011	19.65	20.21	18.45	18.75
3740	NYSE	USPH	Tue, Aug 9, 2011	19.10	20.75	18.33	20.32
3739	NYSE	USPH	Mon, Aug 8, 2011	20.27	20.68	18.74	18.74
3738	NYSE	USPH	Fri, Aug 5, 2011	21.42	22.21	19.85	20.85
3737	NYSE	USPH	Thu, Aug 4, 2011	22.49	23.88	21.05	21.28
3736	NYSE	USPH	Wed, Aug 3, 2011	22.78	23.56	22.64	23.39
3735	NYSE	USPH	Tue, Aug 2, 2011	23.16	23.38	22.75	22.76
3734	NYSE	USPH	Mon, Aug 1, 2011	24.32	24.36	22.75	23.35
3733	NYSE	USPH	Fri, Jul 29, 2011	23.51	24.29	23.16	24.11
3732	NYSE	USPH	Thu, Jul 28, 2011	23.36	24.13	23.31	23.73
3731	NYSE	USPH	Wed, Jul 27, 2011	22.76	23.63	22.48	23.31
3730	NYSE	USPH	Tue, Jul 26, 2011	22.48	23.11	22.18	22.81
3729	NYSE	USPH	Mon, Jul 25, 2011	23.42	24.22	22.50	22.52
3728	NYSE	USPH	Fri, Jul 22, 2011	24.14	24.15	23.58	23.66
3727	NYSE	USPH	Thu, Jul 21, 2011	24.00	24.24	22.65	24.15
3726	NYSE	USPH	Wed, Jul 20, 2011	23.90	24.32	23.74	23.85
3725	NYSE	USPH	Tue, Jul 19, 2011	23.94	24.24	23.54	23.97
3724	NYSE	USPH	Mon, Jul 18, 2011	24.60	24.62	23.73	23.73
3723	NYSE	USPH	Fri, Jul 15, 2011	24.34	24.80	23.81	24.76
3722	NYSE	USPH	Thu, Jul 14, 2011	25.00	25.12	24.16	24.29
3721	NYSE	USPH	Wed, Jul 13, 2011	24.42	25.17	24.40	25.04
3720	NYSE	USPH	Tue, Jul 12, 2011	24.15	24.93	24.00	24.31
3719	NYSE	USPH	Mon, Jul 11, 2011	25.25	25.37	23.93	24.14
3718	NYSE	USPH	Fri, Jul 8, 2011	25.83	26.01	25.40	25.47
3717	NYSE	USPH	Thu, Jul 7, 2011	25.48	26.23	25.45	26.18
3716	NYSE	USPH	Wed, Jul 6, 2011	24.82	25.55	24.82	25.40
3715	NYSE	USPH	Tue, Jul 5, 2011	24.34	24.88	24.07	24.79
3714	NYSE	USPH	Fri, Jul 1, 2011	24.83	24.83	23.58	24.33
3713	NYSE	USPH	Thu, Jun 30, 2011	23.61	24.98	23.61	24.73
3712	NYSE	USPH	Wed, Jun 29, 2011	24.19	24.19	23.54	23.62
3711	NYSE	USPH	Tue, Jun 28, 2011	24.34	24.57	23.87	24.31
3710	NYSE	USPH	Mon, Jun 27, 2011	23.60	24.85	23.41	23.93
3709	NYSE	USPH	Fri, Jun 24, 2011	24.04	24.33	23.44	23.50
3708	NYSE	USPH	Thu, Jun 23, 2011	24.06	24.20	23.61	24.04
3707	NYSE	USPH	Wed, Jun 22, 2011	24.53	24.78	23.63	24.18
3706	NYSE	USPH	Tue, Jun 21, 2011	24.07	24.97	23.77	24.63
3705	NYSE	USPH	Mon, Jun 20, 2011	23.76	24.06	23.56	23.93
3704	NYSE	USPH	Fri, Jun 17, 2011	23.65	23.98	23.29	23.87
3703	NYSE	USPH	Thu, Jun 16, 2011	23.88	23.97	23.39	23.56
3702	NYSE	USPH	Wed, Jun 15, 2011	24.07	24.42	23.73	23.79
3701	NYSE	USPH	Tue, Jun 14, 2011	23.65	24.38	23.42	24.22
3700	NYSE	USPH	Mon, Jun 13, 2011	23.35	24.00	23.07	23.44
3699	NYSE	USPH	Fri, Jun 10, 2011	22.90	23.49	22.78	23.35
3698	NYSE	USPH	Thu, Jun 9, 2011	23.06	23.18	22.93	23.06
3697	NYSE	USPH	Wed, Jun 8, 2011	22.81	23.28	22.63	23.03
3696	NYSE	USPH	Tue, Jun 7, 2011	22.87	23.08	22.14	22.97
3695	NYSE	USPH	Mon, Jun 6, 2011	23.35	23.35	22.45	22.75
3694	NYSE	USPH	Fri, Jun 3, 2011	23.75	23.82	23.20	23.29
3693	NYSE	USPH	Thu, Jun 2, 2011	24.15	24.15	23.62	24.10
3692	NYSE	USPH	Wed, Jun 1, 2011	25.76	25.77	23.96	24.01
3691	NYSE	USPH	Tue, May 31, 2011	25.14	26.06	24.34	25.74
3690	NYSE	USPH	Fri, May 27, 2011	25.32	25.56	24.90	24.99
3689	NYSE	USPH	Thu, May 26, 2011	25.24	25.30	23.80	25.19
3688	NYSE	USPH	Wed, May 25, 2011	24.47	25.38	24.08	25.24
3687	NYSE	USPH	Tue, May 24, 2011	25.20	25.24	24.54	24.60
3686	NYSE	USPH	Mon, May 23, 2011	25.13	25.48	24.85	25.14
3685	NYSE	USPH	Fri, May 20, 2011	24.10	25.79	24.10	25.40
3684	NYSE	USPH	Thu, May 19, 2011	24.46	24.62	24.13	24.23
3683	NYSE	USPH	Wed, May 18, 2011	24.38	24.54	24.27	24.41
3682	NYSE	USPH	Tue, May 17, 2011	24.06	24.60	24.06	24.45
3681	NYSE	USPH	Mon, May 16, 2011	24.33	24.69	24.00	24.23
3680	NYSE	USPH	Fri, May 13, 2011	24.74	24.74	23.89	24.56
3679	NYSE	USPH	Thu, May 12, 2011	24.23	24.81	24.16	24.79
3678	NYSE	USPH	Wed, May 11, 2011	24.69	24.95	24.29	24.29
3677	NYSE	USPH	Tue, May 10, 2011	23.23	24.75	23.23	24.69
3676	NYSE	USPH	Mon, May 9, 2011	23.13	23.33	22.88	23.10
3675	NYSE	USPH	Fri, May 6, 2011	23.53	23.89	23.03	23.21
3674	NYSE	USPH	Thu, May 5, 2011	22.75	24.26	22.75	23.40
3673	NYSE	USPH	Wed, May 4, 2011	23.56	23.42	22.87	23.19
3672	NYSE	USPH	Tue, May 3, 2011	24.09	24.09	23.21	23.56
3671	NYSE	USPH	Mon, May 2, 2011	24.55	24.59	24.05	24.06
3670	NYSE	USPH	Fri, Apr 29, 2011	24.89	24.95	24.33	24.35
3669	NYSE	USPH	Thu, Apr 28, 2011	24.75	24.91	23.79	24.91
3668	NYSE	USPH	Wed, Apr 27, 2011	24.75	25.00	24.42	24.73
3667	NYSE	USPH	Tue, Apr 26, 2011	24.07	25.09	24.07	24.80
3666	NYSE	USPH	Mon, Apr 25, 2011	24.20	24.22	23.88	24.08
3665	NYSE	USPH	Thu, Apr 21, 2011	24.43	24.43	23.91	24.16
3664	NYSE	USPH	Wed, Apr 20, 2011	24.43	24.47	24.12	24.29
3663	NYSE	USPH	Tue, Apr 19, 2011	24.21	24.68	23.19	24.19
3662	NYSE	USPH	Mon, Apr 18, 2011	22.60	24.78	22.60	24.35
3661	NYSE	USPH	Fri, Apr 15, 2011	22.30	23.05	22.30	22.75
3660	NYSE	USPH	Thu, Apr 14, 2011	22.06	22.47	22.06	22.36
3659	NYSE	USPH	Wed, Apr 13, 2011	22.45	22.49	21.95	22.16
3658	NYSE	USPH	Tue, Apr 12, 2011	21.86	22.49	21.79	22.43
3657	NYSE	USPH	Mon, Apr 11, 2011	21.94	22.40	21.54	21.95
3656	NYSE	USPH	Fri, Apr 8, 2011	22.47	22.47	21.60	22.02
3655	NYSE	USPH	Thu, Apr 7, 2011	22.46	22.46	22.27	22.30
3654	NYSE	USPH	Wed, Apr 6, 2011	22.23	22.45	22.02	22.39
3653	NYSE	USPH	Tue, Apr 5, 2011	21.99	22.08	21.51	22.08
3652	NYSE	USPH	Mon, Apr 4, 2011	22.28	22.30	21.93	21.99
3651	NYSE	USPH	Fri, Apr 1, 2011	22.67	22.68	22.28	22.34
3650	NYSE	USPH	Thu, Mar 31, 2011	22.28	22.40	22.26	22.34
3649	NYSE	USPH	Wed, Mar 30, 2011	22.13	22.40	22.11	22.24
3648	NYSE	USPH	Tue, Mar 29, 2011	22.55	22.67	22.08	22.12
3647	NYSE	USPH	Mon, Mar 28, 2011	22.12	22.69	22.07	22.59
3646	NYSE	USPH	Fri, Mar 25, 2011	21.66	22.48	21.66	22.10
3645	NYSE	USPH	Thu, Mar 24, 2011	22.35	22.35	21.28	21.55
3644	NYSE	USPH	Wed, Mar 23, 2011	22.30	22.34	22.00	22.20
3643	NYSE	USPH	Tue, Mar 22, 2011	21.77	22.31	21.70	22.25
3642	NYSE	USPH	Mon, Mar 21, 2011	21.99	22.39	21.56	21.75
3641	NYSE	USPH	Fri, Mar 18, 2011	21.30	21.77	20.90	21.70
3640	NYSE	USPH	Thu, Mar 17, 2011	21.37	21.50	20.97	21.27
3639	NYSE	USPH	Wed, Mar 16, 2011	20.92	21.93	20.28	21.20
3638	NYSE	USPH	Tue, Mar 15, 2011	20.70	21.60	20.70	20.92
3637	NYSE	USPH	Mon, Mar 14, 2011	20.20	21.15	19.73	21.01
3636	NYSE	USPH	Fri, Mar 11, 2011	20.50	20.66	20.25	20.43
3635	NYSE	USPH	Thu, Mar 10, 2011	19.75	20.87	19.73	20.57
3634	NYSE	USPH	Wed, Mar 9, 2011	20.33	20.80	19.81	20.00
3633	NYSE	USPH	Tue, Mar 8, 2011	19.70	20.50	19.00	20.45
3632	NYSE	USPH	Mon, Mar 7, 2011	20.25	20.25	19.50	19.76
3631	NYSE	USPH	Fri, Mar 4, 2011	20.25	20.53	19.49	20.37
3630	NYSE	USPH	Thu, Mar 3, 2011	20.00	20.80	19.85	20.51
3629	NYSE	USPH	Wed, Mar 2, 2011	19.72	20.05	19.71	19.99
3628	NYSE	USPH	Tue, Mar 1, 2011	19.77	19.91	19.50	19.81
3627	NYSE	USPH	Mon, Feb 28, 2011	20.10	20.12	19.47	19.76
3626	NYSE	USPH	Fri, Feb 25, 2011	19.47	20.16	19.47	20.08
3625	NYSE	USPH	Thu, Feb 24, 2011	19.87	19.87	19.26	19.47
3624	NYSE	USPH	Wed, Feb 23, 2011	19.89	20.00	19.71	19.74
3623	NYSE	USPH	Tue, Feb 22, 2011	19.79	20.36	19.79	19.88
3622	NYSE	USPH	Fri, Feb 18, 2011	20.17	20.35	19.94	20.05
3621	NYSE	USPH	Thu, Feb 17, 2011	19.81	20.28	19.81	20.23
3620	NYSE	USPH	Wed, Feb 16, 2011	19.09	19.75	19.07	19.71
3619	NYSE	USPH	Tue, Feb 15, 2011	19.07	19.20	19.00	19.08
3618	NYSE	USPH	Mon, Feb 14, 2011	19.22	19.49	19.17	19.17
3617	NYSE	USPH	Fri, Feb 11, 2011	18.87	19.29	18.87	19.22
3616	NYSE	USPH	Thu, Feb 10, 2011	18.94	19.08	18.94	19.02
3615	NYSE	USPH	Wed, Feb 9, 2011	19.29	19.29	19.00	19.00
3614	NYSE	USPH	Tue, Feb 8, 2011	19.28	19.39	19.09	19.31
3613	NYSE	USPH	Mon, Feb 7, 2011	19.04	19.97	19.00	19.39
3612	NYSE	USPH	Fri, Feb 4, 2011	19.19	19.27	19.00	19.10
3611	NYSE	USPH	Thu, Feb 3, 2011	19.39	19.57	19.21	19.28
3610	NYSE	USPH	Wed, Feb 2, 2011	19.91	19.91	19.49	19.49
3609	NYSE	USPH	Tue, Feb 1, 2011	19.19	20.11	19.15	19.99
3608	NYSE	USPH	Mon, Jan 31, 2011	19.54	19.54	18.99	19.00
3607	NYSE	USPH	Fri, Jan 28, 2011	19.98	19.98	19.36	19.39
3606	NYSE	USPH	Thu, Jan 27, 2011	19.74	20.09	19.73	19.94
3605	NYSE	USPH	Wed, Jan 26, 2011	19.63	20.09	19.51	19.85
3604	NYSE	USPH	Tue, Jan 25, 2011	19.33	19.71	19.24	19.63
3603	NYSE	USPH	Mon, Jan 24, 2011	19.36	19.60	19.24	19.39
3602	NYSE	USPH	Fri, Jan 21, 2011	19.60	19.66	19.16	19.29
3601	NYSE	USPH	Thu, Jan 20, 2011	19.71	20.34	19.23	19.55
3600	NYSE	USPH	Wed, Jan 19, 2011	20.83	20.83	19.83	19.97
3599	NYSE	USPH	Tue, Jan 18, 2011	20.75	20.89	20.67	20.83
3598	NYSE	USPH	Fri, Jan 14, 2011	20.86	20.97	20.76	20.83
3597	NYSE	USPH	Thu, Jan 13, 2011	20.88	20.95	20.78	20.83
3596	NYSE	USPH	Wed, Jan 12, 2011	20.93	21.00	20.73	20.85
3595	NYSE	USPH	Tue, Jan 11, 2011	20.58	20.91	20.51	20.73
3594	NYSE	USPH	Mon, Jan 10, 2011	20.56	20.86	20.50	20.55
3593	NYSE	USPH	Fri, Jan 7, 2011	20.61	20.80	20.27	20.70
3592	NYSE	USPH	Thu, Jan 6, 2011	20.61	20.69	20.41	20.55
3591	NYSE	USPH	Wed, Jan 5, 2011	20.01	20.71	20.01	20.67
3590	NYSE	USPH	Tue, Jan 4, 2011	20.44	20.44	19.85	20.00
3589	NYSE	USPH	Mon, Jan 3, 2011	20.01	20.49	19.90	20.36
3588	NYSE	USPH	Fri, Dec 31, 2010	19.70	19.95	19.60	19.82
3587	NYSE	USPH	Thu, Dec 30, 2010	19.41	20.20	19.37	19.72
3586	NYSE	USPH	Wed, Dec 29, 2010	19.95	20.15	19.83	19.88
3585	NYSE	USPH	Tue, Dec 28, 2010	20.30	20.30	19.64	19.96
3584	NYSE	USPH	Mon, Dec 27, 2010	20.58	20.74	20.04	20.34
3583	NYSE	USPH	Thu, Dec 23, 2010	20.68	20.76	20.21	20.53
3582	NYSE	USPH	Wed, Dec 22, 2010	20.30	20.92	20.17	20.69
3581	NYSE	USPH	Tue, Dec 21, 2010	20.33	20.43	20.16	20.28
3580	NYSE	USPH	Mon, Dec 20, 2010	20.22	20.29	20.05	20.20
3579	NYSE	USPH	Fri, Dec 17, 2010	20.17	20.31	19.94	20.11
3578	NYSE	USPH	Thu, Dec 16, 2010	20.14	20.24	19.89	20.16
3577	NYSE	USPH	Wed, Dec 15, 2010	19.50	20.33	19.35	20.15
3576	NYSE	USPH	Tue, Dec 14, 2010	19.50	19.50	19.35	19.47
3575	NYSE	USPH	Mon, Dec 13, 2010	19.47	19.47	19.24	19.39
3574	NYSE	USPH	Fri, Dec 10, 2010	19.40	19.48	19.31	19.46
3573	NYSE	USPH	Thu, Dec 9, 2010	19.31	19.40	19.15	19.38
3572	NYSE	USPH	Wed, Dec 8, 2010	19.29	19.36	19.16	19.19
3571	NYSE	USPH	Tue, Dec 7, 2010	19.32	19.38	19.20	19.30
3570	NYSE	USPH	Mon, Dec 6, 2010	19.38	19.40	18.86	19.21
3569	NYSE	USPH	Fri, Dec 3, 2010	19.15	19.55	19.11	19.34
3568	NYSE	USPH	Thu, Dec 2, 2010	19.27	19.29	19.10	19.20
3567	NYSE	USPH	Wed, Dec 1, 2010	19.27	19.29	19.11	19.25
3566	NYSE	USPH	Tue, Nov 30, 2010	19.23	19.29	18.91	19.19
3565	NYSE	USPH	Mon, Nov 29, 2010	18.83	19.29	18.74	19.28
3564	NYSE	USPH	Fri, Nov 26, 2010	19.10	19.10	18.93	18.93
3563	NYSE	USPH	Wed, Nov 24, 2010	19.11	19.24	18.89	19.21
3562	NYSE	USPH	Tue, Nov 23, 2010	18.80	19.07	18.69	19.04
3561	NYSE	USPH	Mon, Nov 22, 2010	18.70	19.06	18.58	19.02
3560	NYSE	USPH	Fri, Nov 19, 2010	18.62	18.95	18.19	18.82
3559	NYSE	USPH	Thu, Nov 18, 2010	18.18	18.65	18.05	18.60
3558	NYSE	USPH	Wed, Nov 17, 2010	18.34	18.70	17.77	18.00
3557	NYSE	USPH	Tue, Nov 16, 2010	18.73	18.85	18.18	18.36
3556	NYSE	USPH	Mon, Nov 15, 2010	19.19	19.23	18.89	18.89
3555	NYSE	USPH	Fri, Nov 12, 2010	18.94	19.14	18.63	19.08
3554	NYSE	USPH	Thu, Nov 11, 2010	18.93	19.23	18.83	19.15
3553	NYSE	USPH	Wed, Nov 10, 2010	19.24	19.31	18.86	19.13
3552	NYSE	USPH	Tue, Nov 9, 2010	19.22	19.49	18.66	19.13
3551	NYSE	USPH	Mon, Nov 8, 2010	20.33	20.33	19.43	19.57
3550	NYSE	USPH	Fri, Nov 5, 2010	19.50	20.71	19.03	20.33
3549	NYSE	USPH	Thu, Nov 4, 2010	18.75	19.47	18.59	19.42
3548	NYSE	USPH	Wed, Nov 3, 2010	18.62	19.15	18.52	18.60
3547	NYSE	USPH	Tue, Nov 2, 2010	18.79	19.18	18.71	18.98
3546	NYSE	USPH	Mon, Nov 1, 2010	18.90	18.90	18.35	18.60
3545	NYSE	USPH	Fri, Oct 29, 2010	18.76	18.87	18.74	18.77
3544	NYSE	USPH	Thu, Oct 28, 2010	19.00	19.01	18.65	18.70
3543	NYSE	USPH	Wed, Oct 27, 2010	18.82	19.06	18.68	18.87
3542	NYSE	USPH	Tue, Oct 26, 2010	18.92	19.13	18.81	18.97
3541	NYSE	USPH	Mon, Oct 25, 2010	19.15	19.39	18.89	19.07
3540	NYSE	USPH	Fri, Oct 22, 2010	18.57	19.16	18.24	19.12
3539	NYSE	USPH	Thu, Oct 21, 2010	18.26	18.68	17.63	18.57
3538	NYSE	USPH	Wed, Oct 20, 2010	18.24	18.45	18.09	18.16
3537	NYSE	USPH	Tue, Oct 19, 2010	17.95	18.16	17.95	18.13
3536	NYSE	USPH	Mon, Oct 18, 2010	18.02	18.26	18.01	18.24
3535	NYSE	USPH	Fri, Oct 15, 2010	18.23	18.24	17.97	18.04
3534	NYSE	USPH	Thu, Oct 14, 2010	17.75	18.07	17.69	18.02
3533	NYSE	USPH	Wed, Oct 13, 2010	18.03	18.03	17.45	17.72
3532	NYSE	USPH	Tue, Oct 12, 2010	18.10	18.10	17.73	17.91
3531	NYSE	USPH	Mon, Oct 11, 2010	17.86	18.29	17.50	18.22
3530	NYSE	USPH	Fri, Oct 8, 2010	17.91	18.02	17.52	17.93
3529	NYSE	USPH	Thu, Oct 7, 2010	18.13	18.25	17.87	17.96
3528	NYSE	USPH	Wed, Oct 6, 2010	17.93	18.09	17.69	17.96
3527	NYSE	USPH	Tue, Oct 5, 2010	17.73	18.18	17.47	18.02
3526	NYSE	USPH	Mon, Oct 4, 2010	17.10	17.68	17.10	17.53
3525	NYSE	USPH	Fri, Oct 1, 2010	16.86	17.35	16.71	17.22
3524	NYSE	USPH	Thu, Sep 30, 2010	16.74	16.83	16.41	16.72
3523	NYSE	USPH	Wed, Sep 29, 2010	16.20	16.69	16.19	16.66
3522	NYSE	USPH	Tue, Sep 28, 2010	16.11	16.42	15.89	16.33
3521	NYSE	USPH	Mon, Sep 27, 2010	15.97	16.20	15.82	16.11
3520	NYSE	USPH	Fri, Sep 24, 2010	16.29	16.32	15.84	16.19
3519	NYSE	USPH	Thu, Sep 23, 2010	15.98	16.37	15.87	16.04
3518	NYSE	USPH	Wed, Sep 22, 2010	16.30	16.64	16.05	16.11
3517	NYSE	USPH	Tue, Sep 21, 2010	15.99	16.98	15.91	16.39
3516	NYSE	USPH	Mon, Sep 20, 2010	15.87	16.12	15.72	16.05
3515	NYSE	USPH	Fri, Sep 17, 2010	15.77	15.92	15.62	15.75
3514	NYSE	USPH	Thu, Sep 16, 2010	16.44	16.44	15.70	15.76
3513	NYSE	USPH	Wed, Sep 15, 2010	16.29	16.54	16.27	16.42
3512	NYSE	USPH	Tue, Sep 14, 2010	16.33	16.58	16.20	16.31
3511	NYSE	USPH	Mon, Sep 13, 2010	16.41	16.58	16.19	16.43
3510	NYSE	USPH	Fri, Sep 10, 2010	16.44	16.70	16.44	16.47
3509	NYSE	USPH	Thu, Sep 9, 2010	16.65	16.73	16.26	16.31
3508	NYSE	USPH	Wed, Sep 8, 2010	16.46	16.78	16.32	16.38
3507	NYSE	USPH	Tue, Sep 7, 2010	16.67	16.72	16.08	16.15
3506	NYSE	USPH	Fri, Sep 3, 2010	16.86	16.87	16.42	16.69
3505	NYSE	USPH	Thu, Sep 2, 2010	16.84	16.84	16.47	16.72
3504	NYSE	USPH	Wed, Sep 1, 2010	16.33	16.70	16.22	16.70
3503	NYSE	USPH	Tue, Aug 31, 2010	16.10	16.15	15.79	16.03
3502	NYSE	USPH	Mon, Aug 30, 2010	16.17	16.41	16.03	16.16
3501	NYSE	USPH	Fri, Aug 27, 2010	16.06	16.30	15.79	16.28
3500	NYSE	USPH	Thu, Aug 26, 2010	16.19	16.63	15.81	15.83
3499	NYSE	USPH	Wed, Aug 25, 2010	15.81	16.71	15.30	16.65
3498	NYSE	USPH	Tue, Aug 24, 2010	16.05	16.22	15.75	15.99
3497	NYSE	USPH	Mon, Aug 23, 2010	16.39	16.48	15.99	16.22
3496	NYSE	USPH	Fri, Aug 20, 2010	16.09	16.29	15.98	16.25
3495	NYSE	USPH	Thu, Aug 19, 2010	16.66	16.69	16.10	16.13
3494	NYSE	USPH	Wed, Aug 18, 2010	16.86	16.96	16.62	16.67
3493	NYSE	USPH	Tue, Aug 17, 2010	16.95	17.17	16.65	16.93
3492	NYSE	USPH	Mon, Aug 16, 2010	16.38	16.86	15.99	16.74
3491	NYSE	USPH	Fri, Aug 13, 2010	16.69	16.82	16.29	16.42
3490	NYSE	USPH	Thu, Aug 12, 2010	16.51	17.15	16.51	16.80
3489	NYSE	USPH	Wed, Aug 11, 2010	16.98	17.25	16.72	16.79
3488	NYSE	USPH	Tue, Aug 10, 2010	17.34	17.37	17.12	17.14
3487	NYSE	USPH	Mon, Aug 9, 2010	17.55	17.59	17.46	17.50
3486	NYSE	USPH	Fri, Aug 6, 2010	17.58	17.72	17.29	17.57
3485	NYSE	USPH	Thu, Aug 5, 2010	17.63	17.87	17.53	17.73
3484	NYSE	USPH	Wed, Aug 4, 2010	17.90	18.04	17.72	17.83
3483	NYSE	USPH	Tue, Aug 3, 2010	17.75	18.09	17.61	17.71
3482	NYSE	USPH	Mon, Aug 2, 2010	18.44	18.48	17.63	17.84
3481	NYSE	USPH	Fri, Jul 30, 2010	17.80	18.40	17.80	18.19
3480	NYSE	USPH	Thu, Jul 29, 2010	18.07	18.20	17.66	18.11
3479	NYSE	USPH	Wed, Jul 28, 2010	18.05	18.30	17.84	17.87
3478	NYSE	USPH	Tue, Jul 27, 2010	18.25	18.73	18.09	18.23
3477	NYSE	USPH	Mon, Jul 26, 2010	18.09	18.44	18.00	18.25
3476	NYSE	USPH	Fri, Jul 23, 2010	17.62	18.20	17.55	18.09
3475	NYSE	USPH	Thu, Jul 22, 2010	17.42	17.86	17.15	17.65
3474	NYSE	USPH	Wed, Jul 21, 2010	17.84	17.84	17.10	17.22
3473	NYSE	USPH	Tue, Jul 20, 2010	17.21	17.81	17.21	17.72
3472	NYSE	USPH	Mon, Jul 19, 2010	17.37	17.49	17.12	17.47
3471	NYSE	USPH	Fri, Jul 16, 2010	17.62	17.89	17.19	17.23
3470	NYSE	USPH	Thu, Jul 15, 2010	17.98	17.98	17.52	17.81
3469	NYSE	USPH	Wed, Jul 14, 2010	17.63	18.00	17.54	17.90
3468	NYSE	USPH	Tue, Jul 13, 2010	17.42	17.77	17.29	17.76
3467	NYSE	USPH	Mon, Jul 12, 2010	17.30	17.40	17.04	17.22
3466	NYSE	USPH	Fri, Jul 9, 2010	17.08	17.43	17.06	17.43
3465	NYSE	USPH	Thu, Jul 8, 2010	16.97	17.14	16.86	17.06
3464	NYSE	USPH	Wed, Jul 7, 2010	16.37	16.79	16.20	16.76
3463	NYSE	USPH	Tue, Jul 6, 2010	16.81	16.85	16.18	16.26
3462	NYSE	USPH	Fri, Jul 2, 2010	17.05	17.05	16.42	16.52
3461	NYSE	USPH	Thu, Jul 1, 2010	16.84	17.25	16.59	17.00
3460	NYSE	USPH	Wed, Jun 30, 2010	16.59	17.25	16.44	16.88
3459	NYSE	USPH	Tue, Jun 29, 2010	16.90	17.24	16.78	16.86
3458	NYSE	USPH	Mon, Jun 28, 2010	18.14	18.26	17.12	17.17
3457	NYSE	USPH	Fri, Jun 25, 2010	16.93	17.66	16.85	17.65
3456	NYSE	USPH	Thu, Jun 24, 2010	16.88	17.07	16.54	16.80
3455	NYSE	USPH	Wed, Jun 23, 2010	16.89	17.20	16.89	17.05
3454	NYSE	USPH	Tue, Jun 22, 2010	17.48	17.73	16.95	16.96
3453	NYSE	USPH	Mon, Jun 21, 2010	17.79	17.79	17.25	17.30
3452	NYSE	USPH	Fri, Jun 18, 2010	18.00	18.00	17.21	17.52
3451	NYSE	USPH	Thu, Jun 17, 2010	17.39	18.10	17.39	17.88
3450	NYSE	USPH	Wed, Jun 16, 2010	16.96	17.34	16.96	17.26
3449	NYSE	USPH	Tue, Jun 15, 2010	17.23	17.23	16.98	17.18
3448	NYSE	USPH	Mon, Jun 14, 2010	17.03	17.18	16.83	17.03
3447	NYSE	USPH	Fri, Jun 11, 2010	16.82	16.95	16.59	16.83
3446	NYSE	USPH	Thu, Jun 10, 2010	16.84	17.15	16.50	17.08
3445	NYSE	USPH	Wed, Jun 9, 2010	16.89	17.20	16.40	16.54
3444	NYSE	USPH	Tue, Jun 8, 2010	16.68	16.79	16.51	16.67
3443	NYSE	USPH	Mon, Jun 7, 2010	16.80	16.95	16.55	16.55
3442	NYSE	USPH	Fri, Jun 4, 2010	17.12	17.24	16.55	16.67
3441	NYSE	USPH	Thu, Jun 3, 2010	17.26	17.86	17.22	17.58
3440	NYSE	USPH	Wed, Jun 2, 2010	16.67	17.11	16.45	17.10
3439	NYSE	USPH	Tue, Jun 1, 2010	16.59	16.64	16.40	16.50
3438	NYSE	USPH	Fri, May 28, 2010	17.08	17.14	16.60	16.69
3437	NYSE	USPH	Thu, May 27, 2010	16.98	17.32	16.51	17.19
3436	NYSE	USPH	Wed, May 26, 2010	16.60	16.87	16.51	16.59
3435	NYSE	USPH	Tue, May 25, 2010	16.32	16.59	16.01	16.52
3434	NYSE	USPH	Mon, May 24, 2010	16.68	16.89	16.60	16.64
3433	NYSE	USPH	Fri, May 21, 2010	16.51	16.80	16.26	16.65
3432	NYSE	USPH	Thu, May 20, 2010	17.03	17.16	16.54	16.58
3431	NYSE	USPH	Wed, May 19, 2010	17.28	17.52	16.98	17.28
3430	NYSE	USPH	Tue, May 18, 2010	18.13	18.13	17.06	17.39
3429	NYSE	USPH	Mon, May 17, 2010	18.11	18.30	17.48	17.84
3428	NYSE	USPH	Fri, May 14, 2010	18.27	18.47	17.66	17.94
3427	NYSE	USPH	Thu, May 13, 2010	18.52	18.99	18.27	18.37
3426	NYSE	USPH	Wed, May 12, 2010	18.89	19.19	18.38	18.64
3425	NYSE	USPH	Tue, May 11, 2010	17.97	19.38	17.97	18.89
3424	NYSE	USPH	Mon, May 10, 2010	17.58	17.86	17.21	17.74
3423	NYSE	USPH	Fri, May 7, 2010	16.76	17.63	16.55	16.75
3422	NYSE	USPH	Thu, May 6, 2010	17.28	17.78	15.52	16.75
3421	NYSE	USPH	Wed, May 5, 2010	17.62	17.96	17.19	17.34
3420	NYSE	USPH	Tue, May 4, 2010	17.76	18.03	17.69	17.81
3419	NYSE	USPH	Mon, May 3, 2010	17.58	18.21	17.43	17.96
3418	NYSE	USPH	Fri, Apr 30, 2010	18.12	18.20	17.51	17.54
3417	NYSE	USPH	Thu, Apr 29, 2010	17.75	18.17	17.63	18.17
3416	NYSE	USPH	Wed, Apr 28, 2010	17.79	17.79	17.51	17.65
3415	NYSE	USPH	Tue, Apr 27, 2010	18.00	18.05	17.22	17.61
3414	NYSE	USPH	Mon, Apr 26, 2010	17.96	18.07	17.47	18.03
3413	NYSE	USPH	Fri, Apr 23, 2010	18.08	18.21	17.93	18.03
3412	NYSE	USPH	Thu, Apr 22, 2010	18.10	18.15	17.76	18.15
3411	NYSE	USPH	Wed, Apr 21, 2010	18.11	18.47	18.11	18.27
3410	NYSE	USPH	Tue, Apr 20, 2010	17.75	18.17	17.70	18.17
3409	NYSE	USPH	Mon, Apr 19, 2010	17.55	17.80	17.55	17.67
3408	NYSE	USPH	Fri, Apr 16, 2010	17.73	17.73	17.50	17.62
3407	NYSE	USPH	Thu, Apr 15, 2010	17.73	17.75	17.57	17.74
3406	NYSE	USPH	Wed, Apr 14, 2010	17.48	17.75	17.22	17.75
3405	NYSE	USPH	Tue, Apr 13, 2010	17.00	17.74	17.00	17.45
3404	NYSE	USPH	Mon, Apr 12, 2010	17.14	17.19	17.00	17.00
3403	NYSE	USPH	Fri, Apr 9, 2010	17.25	17.41	16.61	17.05
3402	NYSE	USPH	Thu, Apr 8, 2010	17.80	17.80	17.27	17.27
3401	NYSE	USPH	Wed, Apr 7, 2010	17.95	18.21	17.74	17.83
3400	NYSE	USPH	Tue, Apr 6, 2010	17.98	18.24	17.95	18.02
3399	NYSE	USPH	Mon, Apr 5, 2010	17.23	18.27	17.23	18.27
3398	NYSE	USPH	Thu, Apr 1, 2010	17.44	17.53	17.09	17.21
3397	NYSE	USPH	Wed, Mar 31, 2010	17.54	17.68	17.31	17.40
3396	NYSE	USPH	Tue, Mar 30, 2010	17.43	17.86	17.24	17.69
3395	NYSE	USPH	Mon, Mar 29, 2010	18.00	18.00	17.31	17.42
3394	NYSE	USPH	Fri, Mar 26, 2010	18.13	18.13	17.60	17.96
3393	NYSE	USPH	Thu, Mar 25, 2010	18.51	18.51	17.79	18.00
3392	NYSE	USPH	Wed, Mar 24, 2010	18.30	18.54	17.52	18.33
3391	NYSE	USPH	Tue, Mar 23, 2010	17.99	18.47	17.58	18.33
3390	NYSE	USPH	Mon, Mar 22, 2010	17.86	18.15	17.67	18.04
3389	NYSE	USPH	Fri, Mar 19, 2010	17.81	18.00	17.22	17.98
3388	NYSE	USPH	Thu, Mar 18, 2010	17.44	18.04	17.18	17.68
3387	NYSE	USPH	Wed, Mar 17, 2010	18.62	19.22	17.43	17.48
3386	NYSE	USPH	Tue, Mar 16, 2010	18.04	18.59	17.87	18.47
3385	NYSE	USPH	Mon, Mar 15, 2010	18.19	18.19	17.78	18.02
3384	NYSE	USPH	Fri, Mar 12, 2010	18.20	18.20	17.97	18.13
3383	NYSE	USPH	Thu, Mar 11, 2010	18.15	18.27	17.98	18.07
3382	NYSE	USPH	Wed, Mar 10, 2010	17.92	18.32	17.89	18.27
3381	NYSE	USPH	Tue, Mar 9, 2010	18.22	18.48	17.87	17.95
3380	NYSE	USPH	Mon, Mar 8, 2010	17.85	18.60	17.79	18.18
3379	NYSE	USPH	Fri, Mar 5, 2010	17.27	17.84	16.95	17.77
3378	NYSE	USPH	Thu, Mar 4, 2010	16.82	17.36	16.59	17.22
3377	NYSE	USPH	Wed, Mar 3, 2010	16.73	17.12	16.41	16.82
3376	NYSE	USPH	Tue, Mar 2, 2010	16.47	16.94	16.17	16.68
3375	NYSE	USPH	Mon, Mar 1, 2010	16.46	16.52	15.75	16.39
3374	NYSE	USPH	Fri, Feb 26, 2010	16.68	16.68	16.00	16.40
3373	NYSE	USPH	Thu, Feb 25, 2010	16.78	16.84	16.33	16.71
3372	NYSE	USPH	Wed, Feb 24, 2010	16.98	17.16	16.89	17.01
3371	NYSE	USPH	Tue, Feb 23, 2010	17.25	17.25	16.97	16.99
3370	NYSE	USPH	Mon, Feb 22, 2010	17.43	17.43	17.15	17.25
3369	NYSE	USPH	Fri, Feb 19, 2010	17.19	17.36	17.15	17.32
3368	NYSE	USPH	Thu, Feb 18, 2010	17.08	17.20	16.95	17.19
3367	NYSE	USPH	Wed, Feb 17, 2010	17.24	17.28	16.98	17.12
3366	NYSE	USPH	Tue, Feb 16, 2010	16.43	17.14	16.31	17.14
3365	NYSE	USPH	Fri, Feb 12, 2010	15.68	16.40	15.67	16.21
3364	NYSE	USPH	Thu, Feb 11, 2010	15.40	15.93	15.21	15.93
3363	NYSE	USPH	Wed, Feb 10, 2010	15.35	16.00	15.06	15.47
3362	NYSE	USPH	Tue, Feb 9, 2010	15.59	15.59	15.17	15.38
3361	NYSE	USPH	Mon, Feb 8, 2010	15.86	15.86	15.29	15.46
3360	NYSE	USPH	Fri, Feb 5, 2010	15.33	16.24	15.15	15.92
3359	NYSE	USPH	Thu, Feb 4, 2010	15.53	15.53	15.16	15.33
3358	NYSE	USPH	Wed, Feb 3, 2010	15.37	15.71	15.27	15.63
3357	NYSE	USPH	Tue, Feb 2, 2010	15.55	15.71	15.22	15.40
3356	NYSE	USPH	Mon, Feb 1, 2010	15.68	16.48	15.38	15.49
3355	NYSE	USPH	Fri, Jan 29, 2010	15.40	15.93	15.23	15.66
3354	NYSE	USPH	Thu, Jan 28, 2010	15.87	16.07	14.97	15.30
3353	NYSE	USPH	Wed, Jan 27, 2010	15.60	15.96	15.50	15.88
3352	NYSE	USPH	Tue, Jan 26, 2010	15.50	15.97	15.42	15.60
3351	NYSE	USPH	Mon, Jan 25, 2010	15.67	15.75	15.39	15.52
3350	NYSE	USPH	Fri, Jan 22, 2010	15.57	15.80	15.52	15.56
3349	NYSE	USPH	Thu, Jan 21, 2010	15.90	15.90	15.45	15.58
3348	NYSE	USPH	Wed, Jan 20, 2010	16.48	16.48	15.54	15.83
3347	NYSE	USPH	Tue, Jan 19, 2010	15.99	16.96	15.99	16.68
3346	NYSE	USPH	Fri, Jan 15, 2010	16.25	16.61	15.94	15.94
3345	NYSE	USPH	Thu, Jan 14, 2010	16.11	16.60	16.00	16.15
3344	NYSE	USPH	Wed, Jan 13, 2010	16.21	16.38	16.00	16.13
3343	NYSE	USPH	Tue, Jan 12, 2010	16.06	16.73	16.06	16.10
3342	NYSE	USPH	Mon, Jan 11, 2010	16.44	16.88	16.13	16.15
3341	NYSE	USPH	Fri, Jan 8, 2010	16.45	16.61	16.11	16.29
3340	NYSE	USPH	Thu, Jan 7, 2010	16.28	16.66	16.28	16.56
3339	NYSE	USPH	Wed, Jan 6, 2010	15.93	16.56	15.37	16.25
3338	NYSE	USPH	Tue, Jan 5, 2010	17.12	17.12	15.81	15.90
3337	NYSE	USPH	Mon, Jan 4, 2010	17.20	17.42	16.94	17.10
3336	NYSE	USPH	Thu, Dec 31, 2009	17.24	17.30	16.92	16.93
3335	NYSE	USPH	Wed, Dec 30, 2009	16.85	17.22	16.85	17.20
3334	NYSE	USPH	Tue, Dec 29, 2009	17.27	17.27	16.79	16.85
3333	NYSE	USPH	Mon, Dec 28, 2009	17.03	17.28	16.97	17.28
3332	NYSE	USPH	Thu, Dec 24, 2009	17.08	17.09	16.83	16.91
3331	NYSE	USPH	Wed, Dec 23, 2009	16.82	17.11	16.61	17.06
3330	NYSE	USPH	Tue, Dec 22, 2009	16.57	16.90	16.08	16.76
3329	NYSE	USPH	Mon, Dec 21, 2009	15.78	16.70	15.71	16.49
3328	NYSE	USPH	Fri, Dec 18, 2009	15.54	15.79	15.27	15.73
3327	NYSE	USPH	Thu, Dec 17, 2009	15.42	15.63	15.24	15.33
3326	NYSE	USPH	Wed, Dec 16, 2009	15.72	15.74	15.53	15.57
3325	NYSE	USPH	Tue, Dec 15, 2009	15.56	15.70	15.44	15.57
3324	NYSE	USPH	Mon, Dec 14, 2009	15.67	15.67	15.17	15.55
3323	NYSE	USPH	Fri, Dec 11, 2009	15.35	15.76	15.20	15.53
3322	NYSE	USPH	Thu, Dec 10, 2009	15.67	16.16	15.22	15.32
3321	NYSE	USPH	Wed, Dec 9, 2009	15.65	15.71	15.28	15.65
3320	NYSE	USPH	Tue, Dec 8, 2009	14.91	15.91	14.91	15.59
3319	NYSE	USPH	Mon, Dec 7, 2009	15.24	15.24	14.30	15.06
3318	NYSE	USPH	Fri, Dec 4, 2009	14.70	15.25	14.47	15.20
3317	NYSE	USPH	Thu, Dec 3, 2009	15.35	15.49	14.35	14.41
3316	NYSE	USPH	Wed, Dec 2, 2009	15.25	15.71	14.90	15.22
3315	NYSE	USPH	Tue, Dec 1, 2009	14.72	15.45	14.24	15.20
3314	NYSE	USPH	Mon, Nov 30, 2009	14.72	14.82	14.15	14.61
3313	NYSE	USPH	Fri, Nov 27, 2009	14.70	15.06	14.70	14.78
3312	NYSE	USPH	Wed, Nov 25, 2009	14.98	15.39	14.82	14.85
3311	NYSE	USPH	Tue, Nov 24, 2009	15.90	15.92	15.06	15.12
3310	NYSE	USPH	Mon, Nov 23, 2009	16.29	16.61	15.71	15.84
3309	NYSE	USPH	Fri, Nov 20, 2009	15.12	16.30	15.12	16.02
3308	NYSE	USPH	Thu, Nov 19, 2009	15.39	15.66	15.10	15.27
3307	NYSE	USPH	Wed, Nov 18, 2009	15.86	15.95	15.19	15.57
3306	NYSE	USPH	Tue, Nov 17, 2009	15.80	15.90	15.39	15.90
3305	NYSE	USPH	Mon, Nov 16, 2009	14.14	16.13	14.14	15.92
3304	NYSE	USPH	Fri, Nov 13, 2009	14.98	15.06	13.74	14.04
3303	NYSE	USPH	Thu, Nov 12, 2009	15.29	15.54	14.88	15.00
3302	NYSE	USPH	Wed, Nov 11, 2009	15.65	16.09	14.87	15.37
3301	NYSE	USPH	Tue, Nov 10, 2009	16.49	16.64	15.19	15.41
3300	NYSE	USPH	Mon, Nov 9, 2009	16.27	16.74	15.99	16.67
3299	NYSE	USPH	Fri, Nov 6, 2009	15.59	16.16	15.33	16.10
3298	NYSE	USPH	Thu, Nov 5, 2009	15.03	16.14	15.00	15.73
3297	NYSE	USPH	Wed, Nov 4, 2009	15.01	15.14	14.72	14.82
3296	NYSE	USPH	Tue, Nov 3, 2009	14.36	15.15	13.95	14.97
3295	NYSE	USPH	Mon, Nov 2, 2009	14.09	14.09	13.46	13.91
3294	NYSE	USPH	Fri, Oct 30, 2009	14.33	14.33	13.81	14.04
3293	NYSE	USPH	Thu, Oct 29, 2009	14.48	14.87	14.27	14.51
3292	NYSE	USPH	Wed, Oct 28, 2009	15.35	15.35	14.51	14.51
3291	NYSE	USPH	Tue, Oct 27, 2009	15.10	15.56	15.08	15.33
3290	NYSE	USPH	Mon, Oct 26, 2009	15.47	16.13	15.03	15.10
3289	NYSE	USPH	Fri, Oct 23, 2009	16.34	16.50	15.48	15.48
3288	NYSE	USPH	Thu, Oct 22, 2009	16.03	16.34	15.84	16.34
3287	NYSE	USPH	Wed, Oct 21, 2009	15.97	16.36	15.97	16.10
3286	NYSE	USPH	Tue, Oct 20, 2009	16.34	16.36	15.92	16.06
3285	NYSE	USPH	Mon, Oct 19, 2009	16.59	16.72	16.48	16.59
3284	NYSE	USPH	Fri, Oct 16, 2009	16.69	16.70	16.45	16.45
3283	NYSE	USPH	Thu, Oct 15, 2009	16.26	16.71	15.90	16.26
3282	NYSE	USPH	Wed, Oct 14, 2009	16.10	16.43	15.90	16.33
3281	NYSE	USPH	Tue, Oct 13, 2009	16.20	16.36	15.66	15.93
3280	NYSE	USPH	Mon, Oct 12, 2009	16.35	16.36	15.78	16.17
3279	NYSE	USPH	Fri, Oct 9, 2009	16.46	16.46	15.63	16.27
3278	NYSE	USPH	Thu, Oct 8, 2009	16.54	16.54	16.34	16.34
3277	NYSE	USPH	Wed, Oct 7, 2009	16.24	16.53	16.24	16.42
3276	NYSE	USPH	Tue, Oct 6, 2009	16.54	16.54	16.10	16.35
3275	NYSE	USPH	Mon, Oct 5, 2009	16.16	16.85	15.79	16.39
3274	NYSE	USPH	Fri, Oct 2, 2009	15.40	15.88	15.29	15.49
3273	NYSE	USPH	Thu, Oct 1, 2009	15.04	16.07	14.79	15.38
3272	NYSE	USPH	Wed, Sep 30, 2009	15.61	15.63	15.00	15.07
3271	NYSE	USPH	Tue, Sep 29, 2009	16.29	16.51	15.19	15.55
3270	NYSE	USPH	Mon, Sep 28, 2009	16.25	16.69	16.17	16.29
3269	NYSE	USPH	Fri, Sep 25, 2009	16.41	16.69	16.10	16.22
3268	NYSE	USPH	Thu, Sep 24, 2009	16.69	16.87	16.40	16.46
3267	NYSE	USPH	Wed, Sep 23, 2009	16.79	16.91	16.50	16.54
3266	NYSE	USPH	Tue, Sep 22, 2009	16.46	16.79	16.31	16.62
3265	NYSE	USPH	Mon, Sep 21, 2009	16.13	16.67	16.07	16.37
3264	NYSE	USPH	Fri, Sep 18, 2009	16.28	16.46	16.07	16.32
3263	NYSE	USPH	Thu, Sep 17, 2009	15.85	16.16	15.45	16.16
3262	NYSE	USPH	Wed, Sep 16, 2009	14.59	15.84	14.37	15.84
3261	NYSE	USPH	Tue, Sep 15, 2009	14.55	14.73	14.25	14.59
3260	NYSE	USPH	Mon, Sep 14, 2009	14.24	14.72	13.96	14.62
3259	NYSE	USPH	Fri, Sep 11, 2009	14.59	14.72	14.10	14.29
3258	NYSE	USPH	Thu, Sep 10, 2009	14.45	14.70	14.17	14.62
3257	NYSE	USPH	Wed, Sep 9, 2009	14.30	14.70	14.17	14.43
3256	NYSE	USPH	Tue, Sep 8, 2009	14.57	14.58	14.12	14.35
3255	NYSE	USPH	Fri, Sep 4, 2009	13.93	14.47	13.93	14.41
3254	NYSE	USPH	Thu, Sep 3, 2009	14.34	14.34	13.53	14.15
3253	NYSE	USPH	Wed, Sep 2, 2009	14.01	14.33	13.70	14.15
3252	NYSE	USPH	Tue, Sep 1, 2009	14.39	14.63	13.96	14.04
3251	NYSE	USPH	Mon, Aug 31, 2009	14.89	15.23	14.40	14.52
3250	NYSE	USPH	Fri, Aug 28, 2009	15.84	15.84	14.66	15.06
3249	NYSE	USPH	Thu, Aug 27, 2009	15.46	16.10	15.35	15.76
3248	NYSE	USPH	Wed, Aug 26, 2009	15.65	15.65	15.05	15.52
3247	NYSE	USPH	Tue, Aug 25, 2009	15.68	15.83	15.55	15.71
3246	NYSE	USPH	Mon, Aug 24, 2009	16.07	16.28	15.33	15.56
3245	NYSE	USPH	Fri, Aug 21, 2009	15.20	16.10	15.20	16.04
3244	NYSE	USPH	Thu, Aug 20, 2009	14.65	15.10	14.65	14.99
3243	NYSE	USPH	Wed, Aug 19, 2009	14.39	15.00	14.39	14.73
3242	NYSE	USPH	Tue, Aug 18, 2009	13.92	14.63	13.92	14.52
3241	NYSE	USPH	Mon, Aug 17, 2009	14.29	14.80	13.75	13.81
3240	NYSE	USPH	Fri, Aug 14, 2009	14.44	14.60	14.11	14.57
3239	NYSE	USPH	Thu, Aug 13, 2009	15.13	15.33	14.29	14.38
3238	NYSE	USPH	Wed, Aug 12, 2009	14.78	16.21	14.57	15.00
3237	NYSE	USPH	Tue, Aug 11, 2009	14.72	15.07	14.44	14.81
3236	NYSE	USPH	Mon, Aug 10, 2009	14.75	15.28	14.75	14.84
3235	NYSE	USPH	Fri, Aug 7, 2009	14.44	14.93	14.33	14.75
3234	NYSE	USPH	Thu, Aug 6, 2009	15.03	15.31	14.07	14.21
3233	NYSE	USPH	Wed, Aug 5, 2009	15.82	15.88	14.45	14.77
3232	NYSE	USPH	Tue, Aug 4, 2009	15.75	16.00	15.58	15.76
3231	NYSE	USPH	Mon, Aug 3, 2009	16.57	17.00	15.33	15.90
3230	NYSE	USPH	Fri, Jul 31, 2009	16.26	17.42	15.94	16.35
3229	NYSE	USPH	Thu, Jul 30, 2009	15.30	16.61	15.19	16.27
3228	NYSE	USPH	Wed, Jul 29, 2009	15.04	15.44	14.95	15.19
3227	NYSE	USPH	Tue, Jul 28, 2009	14.95	15.25	14.73	15.14
3226	NYSE	USPH	Mon, Jul 27, 2009	15.04	15.25	14.50	15.09
3225	NYSE	USPH	Fri, Jul 24, 2009	14.90	15.05	14.70	15.02
3224	NYSE	USPH	Thu, Jul 23, 2009	14.75	15.16	14.75	15.02
3223	NYSE	USPH	Wed, Jul 22, 2009	14.86	15.21	14.66	14.83
3222	NYSE	USPH	Tue, Jul 21, 2009	16.46	16.54	14.77	14.96
3221	NYSE	USPH	Mon, Jul 20, 2009	14.64	14.78	13.95	14.32
3220	NYSE	USPH	Fri, Jul 17, 2009	14.64	14.64	13.99	14.54
3219	NYSE	USPH	Thu, Jul 16, 2009	14.06	14.56	13.87	14.54
3218	NYSE	USPH	Wed, Jul 15, 2009	14.09	14.41	13.81	14.17
3217	NYSE	USPH	Tue, Jul 14, 2009	13.88	13.98	13.70	13.87
3216	NYSE	USPH	Mon, Jul 13, 2009	14.25	14.25	13.94	14.03
3215	NYSE	USPH	Fri, Jul 10, 2009	13.71	14.09	13.59	13.99
3214	NYSE	USPH	Thu, Jul 9, 2009	13.93	14.20	13.52	13.83
3213	NYSE	USPH	Wed, Jul 8, 2009	14.15	15.06	13.57	13.89
3212	NYSE	USPH	Tue, Jul 7, 2009	14.19	14.67	14.01	14.05
3211	NYSE	USPH	Mon, Jul 6, 2009	13.72	14.41	13.63	14.11
3210	NYSE	USPH	Thu, Jul 2, 2009	14.38	15.01	13.52	13.72
3209	NYSE	USPH	Wed, Jul 1, 2009	14.90	15.15	14.47	14.56
3208	NYSE	USPH	Tue, Jun 30, 2009	14.39	15.09	14.37	14.75
3207	NYSE	USPH	Mon, Jun 29, 2009	15.14	15.14	14.07	14.34
3206	NYSE	USPH	Fri, Jun 26, 2009	14.61	15.24	14.51	15.18
3205	NYSE	USPH	Thu, Jun 25, 2009	14.28	14.72	14.28	14.65
3204	NYSE	USPH	Wed, Jun 24, 2009	14.25	14.80	13.87	14.34
3203	NYSE	USPH	Tue, Jun 23, 2009	14.94	14.94	13.75	14.17
3202	NYSE	USPH	Mon, Jun 22, 2009	14.57	14.81	14.23	14.72
3201	NYSE	USPH	Fri, Jun 19, 2009	14.62	15.02	14.53	14.72
3200	NYSE	USPH	Thu, Jun 18, 2009	13.55	14.38	13.44	14.38
3199	NYSE	USPH	Wed, Jun 17, 2009	12.86	13.63	12.86	13.56
3198	NYSE	USPH	Tue, Jun 16, 2009	13.64	13.64	12.44	12.62
3197	NYSE	USPH	Mon, Jun 15, 2009	13.83	13.83	13.37	13.53
3196	NYSE	USPH	Fri, Jun 12, 2009	13.42	13.72	13.42	13.71
3195	NYSE	USPH	Thu, Jun 11, 2009	13.73	13.73	13.50	13.52
3194	NYSE	USPH	Wed, Jun 10, 2009	14.11	14.11	13.44	13.71
3193	NYSE	USPH	Tue, Jun 9, 2009	14.74	14.74	13.89	13.89
3192	NYSE	USPH	Mon, Jun 8, 2009	14.81	15.14	14.54	14.62
3191	NYSE	USPH	Fri, Jun 5, 2009	15.03	15.03	14.48	14.71
3190	NYSE	USPH	Thu, Jun 4, 2009	14.79	15.16	14.47	14.95
3189	NYSE	USPH	Wed, Jun 3, 2009	14.51	14.77	13.71	14.75
3188	NYSE	USPH	Tue, Jun 2, 2009	13.01	14.62	13.01	14.56
3187	NYSE	USPH	Mon, Jun 1, 2009	13.80	14.47	13.80	14.18
3186	NYSE	USPH	Fri, May 29, 2009	13.76	13.76	12.91	13.51
3185	NYSE	USPH	Thu, May 28, 2009	13.98	14.12	13.45	13.68
3184	NYSE	USPH	Wed, May 27, 2009	14.17	14.50	13.82	13.83
3183	NYSE	USPH	Tue, May 26, 2009	13.18	14.12	13.18	13.93
3182	NYSE	USPH	Fri, May 22, 2009	13.24	13.64	13.20	13.26
3181	NYSE	USPH	Thu, May 21, 2009	13.00	13.22	12.95	13.17
3180	NYSE	USPH	Wed, May 20, 2009	13.19	13.24	12.88	13.02
3179	NYSE	USPH	Tue, May 19, 2009	13.45	13.59	13.00	13.05
3178	NYSE	USPH	Mon, May 18, 2009	13.19	13.55	12.93	13.52
3177	NYSE	USPH	Fri, May 15, 2009	13.27	13.50	13.00	13.01
3176	NYSE	USPH	Thu, May 14, 2009	12.60	13.37	12.50	13.11
3175	NYSE	USPH	Wed, May 13, 2009	12.35	12.84	12.35	12.51
3174	NYSE	USPH	Tue, May 12, 2009	13.27	13.60	12.34	12.57
3173	NYSE	USPH	Mon, May 11, 2009	13.06	13.29	12.67	13.23
3172	NYSE	USPH	Fri, May 8, 2009	12.50	13.64	12.50	13.52
3171	NYSE	USPH	Thu, May 7, 2009	11.80	12.53	11.80	12.30
3170	NYSE	USPH	Wed, May 6, 2009	11.22	11.68	10.98	11.62
3169	NYSE	USPH	Tue, May 5, 2009	11.60	11.98	10.95	11.07
3168	NYSE	USPH	Mon, May 4, 2009	11.20	11.70	11.03	11.70
3167	NYSE	USPH	Fri, May 1, 2009	11.71	11.71	10.89	11.16
3166	NYSE	USPH	Thu, Apr 30, 2009	12.47	12.51	11.68	11.68
3165	NYSE	USPH	Wed, Apr 29, 2009	11.47	12.36	11.47	12.32
3164	NYSE	USPH	Tue, Apr 28, 2009	11.12	11.43	11.12	11.43
3163	NYSE	USPH	Mon, Apr 27, 2009	11.92	11.92	11.11	11.20
3162	NYSE	USPH	Fri, Apr 24, 2009	11.10	12.28	11.10	12.18
3161	NYSE	USPH	Thu, Apr 23, 2009	11.78	11.78	10.72	11.05
3160	NYSE	USPH	Wed, Apr 22, 2009	11.47	11.85	11.28	11.73
3159	NYSE	USPH	Tue, Apr 21, 2009	11.01	11.67	11.01	11.61
3158	NYSE	USPH	Mon, Apr 20, 2009	11.49	11.50	10.15	11.02
3157	NYSE	USPH	Fri, Apr 17, 2009	11.58	12.22	11.38	11.75
3156	NYSE	USPH	Thu, Apr 16, 2009	10.68	11.57	10.68	11.49
3155	NYSE	USPH	Wed, Apr 15, 2009	9.96	10.57	9.96	10.57
3154	NYSE	USPH	Tue, Apr 14, 2009	9.73	10.10	9.73	10.00
3153	NYSE	USPH	Mon, Apr 13, 2009	9.90	10.04	9.79	9.90
3152	NYSE	USPH	Thu, Apr 9, 2009	9.74	10.08	9.74	9.98
3151	NYSE	USPH	Wed, Apr 8, 2009	9.68	9.80	9.32	9.51
3150	NYSE	USPH	Tue, Apr 7, 2009	9.95	10.00	9.43	9.53
3149	NYSE	USPH	Mon, Apr 6, 2009	10.25	10.25	9.88	10.02
3148	NYSE	USPH	Fri, Apr 3, 2009	10.41	10.41	10.20	10.30
3147	NYSE	USPH	Thu, Apr 2, 2009	9.90	10.43	9.81	10.40
3146	NYSE	USPH	Wed, Apr 1, 2009	9.54	9.70	9.45	9.60
3145	NYSE	USPH	Tue, Mar 31, 2009	9.84	9.91	9.66	9.68
3144	NYSE	USPH	Mon, Mar 30, 2009	9.84	10.09	9.54	9.75
3143	NYSE	USPH	Fri, Mar 27, 2009	10.62	10.90	9.78	10.11
3142	NYSE	USPH	Thu, Mar 26, 2009	11.12	11.14	10.50	10.70
3141	NYSE	USPH	Wed, Mar 25, 2009	10.54	11.01	10.43	10.92
3140	NYSE	USPH	Tue, Mar 24, 2009	10.96	11.40	10.44	10.53
3139	NYSE	USPH	Mon, Mar 23, 2009	9.60	11.15	9.60	11.15
3138	NYSE	USPH	Fri, Mar 20, 2009	9.74	9.91	9.33	9.33
3137	NYSE	USPH	Thu, Mar 19, 2009	9.65	9.91	9.58	9.64
3136	NYSE	USPH	Wed, Mar 18, 2009	9.25	9.76	9.00	9.56
3135	NYSE	USPH	Tue, Mar 17, 2009	8.89	9.24	8.36	9.23
3134	NYSE	USPH	Mon, Mar 16, 2009	9.07	9.43	8.74	8.85
3133	NYSE	USPH	Fri, Mar 13, 2009	8.44	9.22	8.27	9.02
3132	NYSE	USPH	Thu, Mar 12, 2009	7.51	8.43	7.51	8.42
3131	NYSE	USPH	Wed, Mar 11, 2009	7.81	8.04	7.24	7.51
3130	NYSE	USPH	Tue, Mar 10, 2009	7.80	8.06	7.66	7.80
3129	NYSE	USPH	Mon, Mar 9, 2009	7.62	8.07	7.55	7.64
3128	NYSE	USPH	Fri, Mar 6, 2009	7.25	7.84	7.25	7.66
3127	NYSE	USPH	Thu, Mar 5, 2009	9.09	9.09	6.71	7.21
3126	NYSE	USPH	Wed, Mar 4, 2009	9.35	9.88	9.01	9.27
3125	NYSE	USPH	Tue, Mar 3, 2009	9.59	9.69	9.04	9.22
3124	NYSE	USPH	Mon, Mar 2, 2009	10.07	10.33	9.42	9.59
3123	NYSE	USPH	Fri, Feb 27, 2009	10.41	10.46	10.19	10.26
3122	NYSE	USPH	Thu, Feb 26, 2009	10.95	11.17	10.50	10.60
3121	NYSE	USPH	Wed, Feb 25, 2009	11.45	11.77	10.85	10.89
3120	NYSE	USPH	Tue, Feb 24, 2009	10.93	11.36	10.65	11.32
3119	NYSE	USPH	Mon, Feb 23, 2009	11.43	11.44	10.61	10.82
3118	NYSE	USPH	Fri, Feb 20, 2009	11.85	11.95	10.90	11.30
3117	NYSE	USPH	Thu, Feb 19, 2009	12.35	12.46	11.85	12.00
3116	NYSE	USPH	Wed, Feb 18, 2009	12.41	12.61	12.02	12.18
3115	NYSE	USPH	Tue, Feb 17, 2009	12.69	12.85	12.20	12.29
3114	NYSE	USPH	Fri, Feb 13, 2009	12.82	13.14	12.82	13.00
3113	NYSE	USPH	Thu, Feb 12, 2009	13.03	13.17	12.15	12.77
3112	NYSE	USPH	Wed, Feb 11, 2009	13.68	13.72	13.02	13.19
3111	NYSE	USPH	Tue, Feb 10, 2009	13.55	14.05	13.07	13.20
3110	NYSE	USPH	Mon, Feb 9, 2009	13.89	14.00	13.48	13.67
3109	NYSE	USPH	Fri, Feb 6, 2009	13.29	13.90	13.15	13.90
3108	NYSE	USPH	Thu, Feb 5, 2009	12.40	13.32	12.40	13.26
3107	NYSE	USPH	Wed, Feb 4, 2009	12.80	12.80	12.27	12.52
3106	NYSE	USPH	Tue, Feb 3, 2009	12.42	12.88	12.14	12.82
3105	NYSE	USPH	Mon, Feb 2, 2009	12.08	12.50	12.05	12.35
3104	NYSE	USPH	Fri, Jan 30, 2009	12.29	12.36	11.98	12.20
3103	NYSE	USPH	Thu, Jan 29, 2009	12.41	12.60	11.87	12.21
3102	NYSE	USPH	Wed, Jan 28, 2009	12.77	12.97	12.26	12.53
3101	NYSE	USPH	Tue, Jan 27, 2009	12.40	12.74	12.16	12.66
3100	NYSE	USPH	Mon, Jan 26, 2009	12.07	12.83	12.03	12.40
3099	NYSE	USPH	Fri, Jan 23, 2009	12.10	12.22	11.92	12.15
3098	NYSE	USPH	Thu, Jan 22, 2009	12.30	12.49	12.11	12.29
3097	NYSE	USPH	Wed, Jan 21, 2009	12.03	12.50	11.58	12.39
3096	NYSE	USPH	Tue, Jan 20, 2009	12.18	12.55	11.75	11.91
3095	NYSE	USPH	Fri, Jan 16, 2009	12.47	13.25	11.91	12.40
3094	NYSE	USPH	Thu, Jan 15, 2009	11.70	12.44	11.10	12.39
3093	NYSE	USPH	Wed, Jan 14, 2009	12.04	12.13	11.65	11.71
3092	NYSE	USPH	Tue, Jan 13, 2009	12.62	12.78	11.87	12.11
3091	NYSE	USPH	Mon, Jan 12, 2009	12.86	13.14	12.54	12.54
3090	NYSE	USPH	Fri, Jan 9, 2009	13.39	13.40	12.73	13.01
3089	NYSE	USPH	Thu, Jan 8, 2009	13.03	13.56	12.78	13.43
3088	NYSE	USPH	Wed, Jan 7, 2009	13.04	13.20	12.58	12.99
3087	NYSE	USPH	Tue, Jan 6, 2009	13.41	13.70	12.51	13.23
3086	NYSE	USPH	Mon, Jan 5, 2009	13.28	13.43	12.71	13.24
3085	NYSE	USPH	Fri, Jan 2, 2009	13.38	13.55	12.51	13.20
3084	NYSE	USPH	Wed, Dec 31, 2008	12.54	13.63	12.34	13.33
3083	NYSE	USPH	Tue, Dec 30, 2008	11.64	12.77	11.36	12.59
3082	NYSE	USPH	Mon, Dec 29, 2008	12.15	12.17	11.29	11.72
3081	NYSE	USPH	Fri, Dec 26, 2008	11.55	12.23	11.55	12.13
3080	NYSE	USPH	Wed, Dec 24, 2008	10.87	11.54	10.68	11.53
3079	NYSE	USPH	Tue, Dec 23, 2008	10.96	11.27	10.68	10.81
3078	NYSE	USPH	Mon, Dec 22, 2008	10.85	11.22	10.18	10.86
3077	NYSE	USPH	Fri, Dec 19, 2008	10.89	11.01	10.09	10.75
3076	NYSE	USPH	Thu, Dec 18, 2008	10.68	11.27	10.39	10.72
3075	NYSE	USPH	Wed, Dec 17, 2008	10.68	10.93	10.18	10.38
3074	NYSE	USPH	Tue, Dec 16, 2008	10.81	11.18	10.51	10.76
3073	NYSE	USPH	Mon, Dec 15, 2008	11.05	11.36	10.57	10.59
3072	NYSE	USPH	Fri, Dec 12, 2008	10.89	11.12	10.13	10.97
3071	NYSE	USPH	Thu, Dec 11, 2008	11.36	11.64	11.00	11.07
3070	NYSE	USPH	Wed, Dec 10, 2008	11.29	11.96	11.15	11.40
3069	NYSE	USPH	Tue, Dec 9, 2008	11.84	12.24	10.65	11.24
3068	NYSE	USPH	Mon, Dec 8, 2008	11.93	12.32	11.20	11.95
3067	NYSE	USPH	Fri, Dec 5, 2008	11.07	11.86	10.96	11.70
3066	NYSE	USPH	Thu, Dec 4, 2008	11.74	12.58	11.10	11.21
3065	NYSE	USPH	Wed, Dec 3, 2008	11.40	11.95	10.80	11.88
3064	NYSE	USPH	Tue, Dec 2, 2008	11.09	11.64	10.96	11.64
3063	NYSE	USPH	Mon, Dec 1, 2008	11.85	12.14	10.65	10.91
3062	NYSE	USPH	Fri, Nov 28, 2008	12.13	12.27	11.98	12.10
3061	NYSE	USPH	Wed, Nov 26, 2008	12.06	12.50	12.00	12.35
3060	NYSE	USPH	Tue, Nov 25, 2008	12.23	12.76	11.44	12.36
3059	NYSE	USPH	Mon, Nov 24, 2008	11.61	12.40	11.61	12.08
3058	NYSE	USPH	Fri, Nov 21, 2008	10.05	11.64	9.00	11.53
3057	NYSE	USPH	Thu, Nov 20, 2008	10.66	10.82	9.77	9.84
3056	NYSE	USPH	Wed, Nov 19, 2008	12.15	12.91	10.65	10.66
3055	NYSE	USPH	Tue, Nov 18, 2008	12.30	12.79	11.77	12.18
3054	NYSE	USPH	Mon, Nov 17, 2008	11.97	12.73	11.84	12.25
3053	NYSE	USPH	Fri, Nov 14, 2008	12.79	13.35	11.99	12.01
3052	NYSE	USPH	Thu, Nov 13, 2008	12.17	12.95	11.66	12.87
3051	NYSE	USPH	Wed, Nov 12, 2008	12.61	13.23	12.14	12.15
3050	NYSE	USPH	Tue, Nov 11, 2008	12.83	13.18	12.35	12.71
3049	NYSE	USPH	Mon, Nov 10, 2008	13.22	13.87	12.84	12.84
3048	NYSE	USPH	Fri, Nov 7, 2008	12.23	13.10	11.60	13.00
3047	NYSE	USPH	Thu, Nov 6, 2008	13.00	13.27	11.96	12.14
3046	NYSE	USPH	Wed, Nov 5, 2008	13.15	13.81	12.52	12.96
3045	NYSE	USPH	Tue, Nov 4, 2008	14.00	14.00	12.71	13.13
3044	NYSE	USPH	Mon, Nov 3, 2008	13.88	14.25	13.56	13.66
3043	NYSE	USPH	Fri, Oct 31, 2008	13.48	14.15	13.30	13.88
3042	NYSE	USPH	Thu, Oct 30, 2008	12.94	13.94	12.72	13.50
3041	NYSE	USPH	Wed, Oct 29, 2008	12.89	13.05	12.35	12.69
3040	NYSE	USPH	Tue, Oct 28, 2008	12.27	12.96	11.73	12.81
3039	NYSE	USPH	Mon, Oct 27, 2008	12.53	13.04	12.08	12.16
3038	NYSE	USPH	Fri, Oct 24, 2008	12.36	12.78	12.02	12.56
3037	NYSE	USPH	Thu, Oct 23, 2008	13.60	13.68	12.71	13.10
3036	NYSE	USPH	Wed, Oct 22, 2008	13.28	13.63	12.99	13.52
3035	NYSE	USPH	Tue, Oct 21, 2008	13.73	13.91	13.18	13.51
3034	NYSE	USPH	Mon, Oct 20, 2008	13.78	14.08	13.75	13.89
3033	NYSE	USPH	Fri, Oct 17, 2008	13.73	14.20	13.40	13.56
3032	NYSE	USPH	Thu, Oct 16, 2008	13.03	14.03	12.61	14.00
3031	NYSE	USPH	Wed, Oct 15, 2008	15.00	15.00	12.88	12.99
3030	NYSE	USPH	Tue, Oct 14, 2008	14.99	15.74	14.51	14.99
3029	NYSE	USPH	Mon, Oct 13, 2008	14.36	14.67	13.04	14.64
3028	NYSE	USPH	Fri, Oct 10, 2008	13.33	14.10	12.28	13.89
3027	NYSE	USPH	Thu, Oct 9, 2008	14.50	14.81	13.68	13.68
3026	NYSE	USPH	Wed, Oct 8, 2008	14.16	14.91	14.00	14.33
3025	NYSE	USPH	Tue, Oct 7, 2008	14.77	15.60	14.50	14.50
3024	NYSE	USPH	Mon, Oct 6, 2008	15.55	15.74	14.25	15.00
3023	NYSE	USPH	Fri, Oct 3, 2008	16.30	16.62	15.45	15.71
3022	NYSE	USPH	Thu, Oct 2, 2008	16.92	16.92	15.91	16.22
3021	NYSE	USPH	Wed, Oct 1, 2008	17.29	18.31	16.50	17.09
3020	NYSE	USPH	Tue, Sep 30, 2008	17.39	17.48	16.38	17.36
3019	NYSE	USPH	Mon, Sep 29, 2008	18.25	18.77	0.02	17.26
3018	NYSE	USPH	Fri, Sep 26, 2008	17.79	18.47	17.51	18.39
3017	NYSE	USPH	Thu, Sep 25, 2008	18.07	18.10	17.82	17.89
3016	NYSE	USPH	Wed, Sep 24, 2008	18.02	18.29	17.76	17.99
3015	NYSE	USPH	Tue, Sep 23, 2008	18.55	18.90	17.65	17.97
3014	NYSE	USPH	Mon, Sep 22, 2008	18.57	18.82	18.49	18.51
3013	NYSE	USPH	Fri, Sep 19, 2008	18.90	21.00	18.01	18.64
3012	NYSE	USPH	Thu, Sep 18, 2008	18.31	18.31	17.50	18.06
3011	NYSE	USPH	Wed, Sep 17, 2008	19.38	19.38	17.97	18.02
3010	NYSE	USPH	Tue, Sep 16, 2008	19.50	19.76	18.78	19.40
3009	NYSE	USPH	Mon, Sep 15, 2008	19.90	20.34	18.00	19.68
3008	NYSE	USPH	Fri, Sep 12, 2008	20.39	20.49	19.65	20.41
3007	NYSE	USPH	Thu, Sep 11, 2008	19.71	20.41	19.43	20.23
3006	NYSE	USPH	Wed, Sep 10, 2008	19.41	20.00	18.39	19.88
3005	NYSE	USPH	Tue, Sep 9, 2008	20.02	20.42	19.28	19.28
3004	NYSE	USPH	Mon, Sep 8, 2008	19.50	20.25	19.40	19.98
3003	NYSE	USPH	Fri, Sep 5, 2008	19.28	19.54	19.00	19.25
3002	NYSE	USPH	Thu, Sep 4, 2008	19.88	19.88	19.14	19.40
3001	NYSE	USPH	Wed, Sep 3, 2008	20.06	20.53	19.62	19.89
3000	NYSE	USPH	Tue, Sep 2, 2008	19.95	20.32	19.86	20.01
2999	NYSE	USPH	Fri, Aug 29, 2008	20.16	20.16	19.29	19.81
2998	NYSE	USPH	Thu, Aug 28, 2008	20.28	20.30	19.89	20.22
2997	NYSE	USPH	Wed, Aug 27, 2008	20.20	20.32	19.94	20.20
2996	NYSE	USPH	Tue, Aug 26, 2008	20.02	20.27	19.65	20.14
2995	NYSE	USPH	Mon, Aug 25, 2008	20.47	20.47	19.97	20.08
2994	NYSE	USPH	Fri, Aug 22, 2008	20.12	20.54	20.10	20.45
2993	NYSE	USPH	Thu, Aug 21, 2008	20.04	20.40	20.00	20.11
2992	NYSE	USPH	Wed, Aug 20, 2008	20.18	20.49	19.66	20.15
2991	NYSE	USPH	Tue, Aug 19, 2008	20.27	20.40	19.66	20.18
2990	NYSE	USPH	Mon, Aug 18, 2008	20.09	20.29	19.72	20.27
2989	NYSE	USPH	Fri, Aug 15, 2008	19.87	20.49	19.10	20.13
2988	NYSE	USPH	Thu, Aug 14, 2008	19.86	19.94	19.39	19.61
2987	NYSE	USPH	Wed, Aug 13, 2008	19.57	20.30	19.57	20.07
2986	NYSE	USPH	Tue, Aug 12, 2008	19.79	19.89	19.11	19.57
2985	NYSE	USPH	Mon, Aug 11, 2008	18.50	20.45	18.41	19.89
2984	NYSE	USPH	Fri, Aug 8, 2008	18.14	18.51	17.79	18.35
2983	NYSE	USPH	Thu, Aug 7, 2008	17.12	18.24	17.10	18.07
2982	NYSE	USPH	Wed, Aug 6, 2008	16.70	17.30	16.46	17.08
2981	NYSE	USPH	Tue, Aug 5, 2008	16.43	16.82	16.35	16.82
2980	NYSE	USPH	Mon, Aug 4, 2008	16.52	16.55	16.25	16.29
2979	NYSE	USPH	Fri, Aug 1, 2008	16.34	16.62	16.25	16.56
2978	NYSE	USPH	Thu, Jul 31, 2008	16.44	16.65	15.68	16.33
2977	NYSE	USPH	Wed, Jul 30, 2008	16.87	17.00	16.47	16.57
2976	NYSE	USPH	Tue, Jul 29, 2008	16.68	17.20	16.60	16.77
2975	NYSE	USPH	Mon, Jul 28, 2008	16.58	16.69	16.45	16.60
2974	NYSE	USPH	Fri, Jul 25, 2008	16.75	16.75	16.57	16.67
2973	NYSE	USPH	Thu, Jul 24, 2008	16.83	16.83	16.42	16.65
2972	NYSE	USPH	Wed, Jul 23, 2008	16.74	16.82	16.69	16.75
2971	NYSE	USPH	Tue, Jul 22, 2008	16.41	16.83	15.97	16.77
2970	NYSE	USPH	Mon, Jul 21, 2008	16.62	16.62	16.16	16.52
2969	NYSE	USPH	Fri, Jul 18, 2008	16.74	16.80	16.38	16.52
2968	NYSE	USPH	Thu, Jul 17, 2008	16.59	17.00	16.55	16.75
2967	NYSE	USPH	Wed, Jul 16, 2008	16.11	16.60	15.60	16.49
2966	NYSE	USPH	Tue, Jul 15, 2008	16.02	16.30	16.00	16.10
2965	NYSE	USPH	Mon, Jul 14, 2008	16.23	16.42	16.11	16.17
2964	NYSE	USPH	Fri, Jul 11, 2008	16.21	16.35	16.10	16.23
2963	NYSE	USPH	Thu, Jul 10, 2008	16.12	16.46	15.78	16.25
2962	NYSE	USPH	Wed, Jul 9, 2008	16.60	16.65	16.17	16.17
2961	NYSE	USPH	Tue, Jul 8, 2008	16.06	16.88	16.03	16.52
2960	NYSE	USPH	Mon, Jul 7, 2008	16.01	16.72	15.61	16.00
2959	NYSE	USPH	Thu, Jul 3, 2008	16.19	16.66	15.96	16.06
2958	NYSE	USPH	Wed, Jul 2, 2008	16.41	16.55	16.10	16.21
2957	NYSE	USPH	Tue, Jul 1, 2008	16.28	16.71	16.09	16.38
2956	NYSE	USPH	Mon, Jun 30, 2008	16.44	16.74	16.36	16.41
2955	NYSE	USPH	Fri, Jun 27, 2008	16.75	17.11	16.30	16.42
2954	NYSE	USPH	Thu, Jun 26, 2008	16.90	17.15	16.78	16.79
2953	NYSE	USPH	Wed, Jun 25, 2008	17.54	17.58	16.89	16.99
2952	NYSE	USPH	Tue, Jun 24, 2008	17.30	17.42	17.08	17.13
2951	NYSE	USPH	Mon, Jun 23, 2008	17.52	17.62	17.15	17.26
2950	NYSE	USPH	Fri, Jun 20, 2008	17.55	17.80	17.31	17.52
2949	NYSE	USPH	Thu, Jun 19, 2008	17.74	17.78	17.36	17.59
2948	NYSE	USPH	Wed, Jun 18, 2008	17.78	17.81	17.65	17.65
2947	NYSE	USPH	Tue, Jun 17, 2008	18.10	18.10	17.73	17.76
2946	NYSE	USPH	Mon, Jun 16, 2008	18.17	18.21	17.93	18.09
2945	NYSE	USPH	Fri, Jun 13, 2008	17.69	18.11	17.67	18.11
2944	NYSE	USPH	Thu, Jun 12, 2008	17.17	17.84	17.12	17.60
2943	NYSE	USPH	Wed, Jun 11, 2008	16.74	16.89	16.64	16.87
2942	NYSE	USPH	Tue, Jun 10, 2008	16.48	16.75	16.17	16.51
2941	NYSE	USPH	Mon, Jun 9, 2008	16.39	16.59	16.30	16.53
2940	NYSE	USPH	Fri, Jun 6, 2008	16.50	16.57	16.25	16.39
2939	NYSE	USPH	Thu, Jun 5, 2008	16.44	16.70	16.40	16.57
2938	NYSE	USPH	Wed, Jun 4, 2008	16.70	16.84	16.35	16.51
2937	NYSE	USPH	Tue, Jun 3, 2008	16.94	17.00	16.52	16.72
2936	NYSE	USPH	Mon, Jun 2, 2008	17.12	17.12	16.71	16.89
2935	NYSE	USPH	Fri, May 30, 2008	17.00	17.17	16.71	17.16
2934	NYSE	USPH	Thu, May 29, 2008	17.07	17.23	16.89	16.94
2933	NYSE	USPH	Wed, May 28, 2008	17.16	17.34	16.97	17.03
2932	NYSE	USPH	Tue, May 27, 2008	17.15	17.35	17.05	17.19
2931	NYSE	USPH	Fri, May 23, 2008	17.44	17.44	17.10	17.17
2930	NYSE	USPH	Thu, May 22, 2008	16.94	17.44	16.93	17.24
2929	NYSE	USPH	Wed, May 21, 2008	16.84	17.20	16.84	16.95
2928	NYSE	USPH	Tue, May 20, 2008	16.87	16.95	16.77	16.80
2927	NYSE	USPH	Mon, May 19, 2008	16.76	16.99	16.76	16.85
2926	NYSE	USPH	Fri, May 16, 2008	16.90	16.99	16.75	16.80
2925	NYSE	USPH	Thu, May 15, 2008	16.99	17.00	16.59	16.74
2924	NYSE	USPH	Wed, May 14, 2008	16.80	16.99	16.69	16.74
2923	NYSE	USPH	Tue, May 13, 2008	16.57	17.00	16.42	16.77
2922	NYSE	USPH	Mon, May 12, 2008	16.64	16.71	16.21	16.48
2921	NYSE	USPH	Fri, May 9, 2008	16.21	16.59	16.16	16.59
2920	NYSE	USPH	Thu, May 8, 2008	15.90	16.28	15.90	16.28
2919	NYSE	USPH	Wed, May 7, 2008	16.19	16.19	15.83	15.92
2918	NYSE	USPH	Tue, May 6, 2008	16.19	16.19	15.66	16.10
2917	NYSE	USPH	Mon, May 5, 2008	16.07	16.07	15.80	16.07
2916	NYSE	USPH	Fri, May 2, 2008	15.80	16.21	15.70	16.05
2915	NYSE	USPH	Thu, May 1, 2008	15.61	15.80	15.48	15.61
2914	NYSE	USPH	Wed, Apr 30, 2008	15.51	15.83	15.39	15.58
2913	NYSE	USPH	Tue, Apr 29, 2008	15.53	15.74	15.35	15.53
2912	NYSE	USPH	Mon, Apr 28, 2008	15.59	15.62	15.32	15.42
2911	NYSE	USPH	Fri, Apr 25, 2008	15.50	15.58	15.40	15.57
2910	NYSE	USPH	Thu, Apr 24, 2008	15.38	15.52	15.17	15.44
2909	NYSE	USPH	Wed, Apr 23, 2008	15.79	15.79	15.25	15.42
2908	NYSE	USPH	Tue, Apr 22, 2008	15.50	15.51	15.18	15.42
2907	NYSE	USPH	Mon, Apr 21, 2008	15.56	15.57	15.38	15.55
2906	NYSE	USPH	Fri, Apr 18, 2008	15.35	15.68	15.30	15.57
2905	NYSE	USPH	Thu, Apr 17, 2008	15.30	15.35	15.18	15.27
2904	NYSE	USPH	Wed, Apr 16, 2008	15.27	15.42	15.27	15.30
2903	NYSE	USPH	Tue, Apr 15, 2008	15.45	15.63	15.18	15.22
2902	NYSE	USPH	Mon, Apr 14, 2008	15.42	15.50	15.20	15.49
2901	NYSE	USPH	Fri, Apr 11, 2008	15.62	15.67	15.30	15.42
2900	NYSE	USPH	Thu, Apr 10, 2008	15.90	15.90	15.33	15.56
2899	NYSE	USPH	Wed, Apr 9, 2008	15.77	15.78	15.64	15.72
2898	NYSE	USPH	Tue, Apr 8, 2008	15.82	15.85	15.65	15.79
2897	NYSE	USPH	Mon, Apr 7, 2008	15.79	15.84	15.50	15.80
2896	NYSE	USPH	Fri, Apr 4, 2008	15.50	15.85	15.44	15.60
2895	NYSE	USPH	Thu, Apr 3, 2008	15.20	15.55	14.98	15.53
2894	NYSE	USPH	Wed, Apr 2, 2008	14.77	15.19	14.65	15.19
2893	NYSE	USPH	Tue, Apr 1, 2008	14.46	14.84	14.41	14.81
2892	NYSE	USPH	Mon, Mar 31, 2008	14.66	14.66	14.34	14.42
2891	NYSE	USPH	Fri, Mar 28, 2008	14.29	14.61	14.23	14.50
2890	NYSE	USPH	Thu, Mar 27, 2008	14.30	14.58	14.00	14.25
2889	NYSE	USPH	Wed, Mar 26, 2008	14.53	14.65	14.11	14.26
2888	NYSE	USPH	Tue, Mar 25, 2008	14.55	14.70	14.46	14.50
2887	NYSE	USPH	Mon, Mar 24, 2008	14.37	14.60	13.77	14.46
2886	NYSE	USPH	Thu, Mar 20, 2008	13.80	14.21	13.69	14.14
2885	NYSE	USPH	Wed, Mar 19, 2008	13.86	13.99	13.72	13.72
2884	NYSE	USPH	Tue, Mar 18, 2008	13.99	14.00	13.48	13.75
2883	NYSE	USPH	Mon, Mar 17, 2008	13.69	13.92	13.69	13.72
2882	NYSE	USPH	Fri, Mar 14, 2008	13.81	13.92	13.70	13.71
2881	NYSE	USPH	Thu, Mar 13, 2008	13.74	13.99	13.66	13.80
2880	NYSE	USPH	Wed, Mar 12, 2008	13.59	13.99	13.59	13.74
2879	NYSE	USPH	Tue, Mar 11, 2008	13.84	13.84	13.36	13.50
2878	NYSE	USPH	Mon, Mar 10, 2008	13.89	13.97	13.63	13.69
2877	NYSE	USPH	Fri, Mar 7, 2008	14.00	14.00	13.71	13.84
2876	NYSE	USPH	Thu, Mar 6, 2008	13.70	14.48	13.70	13.87
2875	NYSE	USPH	Wed, Mar 5, 2008	13.22	13.39	12.95	13.32
2874	NYSE	USPH	Tue, Mar 4, 2008	13.27	13.36	13.04	13.22
2873	NYSE	USPH	Mon, Mar 3, 2008	13.24	13.44	12.84	13.28
2872	NYSE	USPH	Fri, Feb 29, 2008	13.41	13.47	13.02	13.25
2871	NYSE	USPH	Thu, Feb 28, 2008	13.46	13.50	13.30	13.49
2870	NYSE	USPH	Wed, Feb 27, 2008	13.49	13.64	13.38	13.50
2869	NYSE	USPH	Tue, Feb 26, 2008	13.61	13.61	13.35	13.56
2868	NYSE	USPH	Mon, Feb 25, 2008	13.62	13.66	13.43	13.66
2867	NYSE	USPH	Fri, Feb 22, 2008	13.60	13.74	13.35	13.69
2866	NYSE	USPH	Thu, Feb 21, 2008	13.67	13.70	13.53	13.63
2865	NYSE	USPH	Wed, Feb 20, 2008	13.54	13.66	13.44	13.56
2864	NYSE	USPH	Tue, Feb 19, 2008	13.82	13.97	13.54	13.56
2863	NYSE	USPH	Fri, Feb 15, 2008	13.54	14.15	13.47	13.70
2862	NYSE	USPH	Thu, Feb 14, 2008	13.51	13.68	13.45	13.62
2861	NYSE	USPH	Wed, Feb 13, 2008	13.50	13.61	13.43	13.54
2860	NYSE	USPH	Tue, Feb 12, 2008	13.22	13.59	13.22	13.59
2859	NYSE	USPH	Mon, Feb 11, 2008	13.49	13.66	13.05	13.16
2858	NYSE	USPH	Fri, Feb 8, 2008	13.50	13.65	13.44	13.44
2857	NYSE	USPH	Thu, Feb 7, 2008	13.05	13.43	12.93	13.34
2856	NYSE	USPH	Wed, Feb 6, 2008	12.96	13.28	12.96	13.07
2855	NYSE	USPH	Tue, Feb 5, 2008	12.97	13.03	12.92	12.94
2854	NYSE	USPH	Mon, Feb 4, 2008	13.20	13.29	12.87	12.98
2853	NYSE	USPH	Fri, Feb 1, 2008	13.46	13.50	12.89	13.14
2852	NYSE	USPH	Thu, Jan 31, 2008	13.51	13.71	13.40	13.40
2851	NYSE	USPH	Wed, Jan 30, 2008	13.55	13.76	13.48	13.58
2850	NYSE	USPH	Tue, Jan 29, 2008	13.77	14.26	13.48	13.59
2849	NYSE	USPH	Mon, Jan 28, 2008	13.65	14.32	13.49	13.79
2848	NYSE	USPH	Fri, Jan 25, 2008	13.56	13.87	13.48	13.65
2847	NYSE	USPH	Thu, Jan 24, 2008	13.60	13.95	13.49	13.53
2846	NYSE	USPH	Wed, Jan 23, 2008	13.71	13.88	13.47	13.64
2845	NYSE	USPH	Tue, Jan 22, 2008	13.49	13.86	13.49	13.69
2844	NYSE	USPH	Fri, Jan 18, 2008	14.06	14.56	13.70	13.87
2843	NYSE	USPH	Thu, Jan 17, 2008	14.14	14.19	13.90	14.08
2842	NYSE	USPH	Wed, Jan 16, 2008	13.92	14.22	13.76	14.22
2841	NYSE	USPH	Tue, Jan 15, 2008	13.75	14.09	13.53	13.97
2840	NYSE	USPH	Mon, Jan 14, 2008	13.78	13.83	13.58	13.83
2839	NYSE	USPH	Fri, Jan 11, 2008	13.70	13.80	13.50	13.79
2838	NYSE	USPH	Thu, Jan 10, 2008	13.59	13.73	13.35	13.71
2837	NYSE	USPH	Wed, Jan 9, 2008	13.66	13.68	13.47	13.68
2836	NYSE	USPH	Tue, Jan 8, 2008	14.00	14.00	13.44	13.55
2835	NYSE	USPH	Mon, Jan 7, 2008	13.47	13.94	13.31	13.86
2834	NYSE	USPH	Fri, Jan 4, 2008	13.86	14.00	13.42	13.55
2833	NYSE	USPH	Thu, Jan 3, 2008	13.97	14.00	13.78	13.90
2832	NYSE	USPH	Wed, Jan 2, 2008	14.12	14.42	13.67	14.03
2831	NYSE	USPH	Mon, Dec 31, 2007	13.93	14.42	13.78	14.37
2830	NYSE	USPH	Fri, Dec 28, 2007	13.91	13.97	13.73	13.97
2829	NYSE	USPH	Thu, Dec 27, 2007	14.10	14.10	13.82	13.92
2828	NYSE	USPH	Wed, Dec 26, 2007	14.10	14.23	13.83	14.10
2827	NYSE	USPH	Mon, Dec 24, 2007	13.72	14.19	13.72	14.16
2826	NYSE	USPH	Fri, Dec 21, 2007	13.67	14.00	13.09	13.74
2825	NYSE	USPH	Thu, Dec 20, 2007	13.41	13.66	13.28	13.66
2824	NYSE	USPH	Wed, Dec 19, 2007	13.24	13.60	13.03	13.45
2823	NYSE	USPH	Tue, Dec 18, 2007	13.04	13.32	12.95	13.24
2822	NYSE	USPH	Mon, Dec 17, 2007	13.12	13.12	12.82	13.04
2821	NYSE	USPH	Fri, Dec 14, 2007	13.22	13.22	12.96	13.12
2820	NYSE	USPH	Thu, Dec 13, 2007	13.25	13.25	13.12	13.22
2819	NYSE	USPH	Wed, Dec 12, 2007	13.28	13.50	13.15	13.25
2818	NYSE	USPH	Tue, Dec 11, 2007	13.25	13.29	13.17	13.27
2817	NYSE	USPH	Mon, Dec 10, 2007	13.25	13.29	13.16	13.25
2816	NYSE	USPH	Fri, Dec 7, 2007	13.33	13.37	13.20	13.25
2815	NYSE	USPH	Thu, Dec 6, 2007	13.27	13.34	13.16	13.26
2814	NYSE	USPH	Wed, Dec 5, 2007	13.22	13.29	13.16	13.24
2813	NYSE	USPH	Tue, Dec 4, 2007	13.50	13.52	13.05	13.19
2812	NYSE	USPH	Mon, Dec 3, 2007	13.68	13.81	13.49	13.55
2811	NYSE	USPH	Fri, Nov 30, 2007	13.79	13.95	13.73	13.73
2810	NYSE	USPH	Thu, Nov 29, 2007	13.87	13.92	13.60	13.70
2809	NYSE	USPH	Wed, Nov 28, 2007	14.52	14.53	13.77	13.90
2808	NYSE	USPH	Tue, Nov 27, 2007	14.06	14.08	13.87	13.98
2807	NYSE	USPH	Mon, Nov 26, 2007	13.91	14.24	13.87	13.99
2806	NYSE	USPH	Fri, Nov 23, 2007	13.81	14.02	13.75	14.02
2805	NYSE	USPH	Wed, Nov 21, 2007	13.89	13.99	13.75	13.89
2804	NYSE	USPH	Tue, Nov 20, 2007	14.27	14.27	13.80	13.96
2803	NYSE	USPH	Mon, Nov 19, 2007	14.32	14.39	13.99	14.15
2802	NYSE	USPH	Fri, Nov 16, 2007	14.53	14.53	13.99	14.35
2801	NYSE	USPH	Thu, Nov 15, 2007	14.42	14.50	14.24	14.50
2800	NYSE	USPH	Wed, Nov 14, 2007	14.35	14.58	14.13	14.50
2799	NYSE	USPH	Tue, Nov 13, 2007	14.41	14.56	14.25	14.49
2798	NYSE	USPH	Mon, Nov 12, 2007	14.23	14.67	14.22	14.26
2797	NYSE	USPH	Fri, Nov 9, 2007	14.24	14.69	14.23	14.27
2796	NYSE	USPH	Thu, Nov 8, 2007	14.41	14.62	14.06	14.25
2795	NYSE	USPH	Wed, Nov 7, 2007	14.00	14.87	14.00	14.42
2794	NYSE	USPH	Tue, Nov 6, 2007	14.29	14.82	14.00	14.19
2793	NYSE	USPH	Mon, Nov 5, 2007	14.40	14.94	14.25	14.29
2792	NYSE	USPH	Fri, Nov 2, 2007	14.45	14.62	14.30	14.44
2791	NYSE	USPH	Thu, Nov 1, 2007	14.60	14.60	14.25	14.43
2790	NYSE	USPH	Wed, Oct 31, 2007	14.74	14.80	14.30	14.66
2789	NYSE	USPH	Tue, Oct 30, 2007	14.82	14.85	14.54	14.69
2788	NYSE	USPH	Mon, Oct 29, 2007	14.87	14.90	14.76	14.84
2787	NYSE	USPH	Fri, Oct 26, 2007	15.04	15.05	14.82	14.90
2786	NYSE	USPH	Thu, Oct 25, 2007	15.13	15.17	14.80	14.99
2785	NYSE	USPH	Wed, Oct 24, 2007	15.01	15.24	14.73	14.99
2784	NYSE	USPH	Tue, Oct 23, 2007	14.78	15.16	14.39	15.14
2783	NYSE	USPH	Mon, Oct 22, 2007	14.63	14.83	14.63	14.74
2782	NYSE	USPH	Fri, Oct 19, 2007	14.71	14.93	14.46	14.86
2781	NYSE	USPH	Thu, Oct 18, 2007	14.61	14.78	14.41	14.71
2780	NYSE	USPH	Wed, Oct 17, 2007	14.30	14.71	14.17	14.68
2779	NYSE	USPH	Tue, Oct 16, 2007	14.62	14.88	14.39	14.56
2778	NYSE	USPH	Mon, Oct 15, 2007	14.75	14.75	14.35	14.64
2777	NYSE	USPH	Fri, Oct 12, 2007	14.76	14.77	14.55	14.68
2776	NYSE	USPH	Thu, Oct 11, 2007	14.65	14.81	14.26	14.57
2775	NYSE	USPH	Wed, Oct 10, 2007	14.78	14.78	14.60	14.63
2774	NYSE	USPH	Tue, Oct 9, 2007	14.97	14.97	14.73	14.77
2773	NYSE	USPH	Mon, Oct 8, 2007	14.93	14.95	14.88	14.90
2772	NYSE	USPH	Fri, Oct 5, 2007	14.63	14.96	14.62	14.90
2771	NYSE	USPH	Thu, Oct 4, 2007	14.74	14.86	14.55	14.55
2770	NYSE	USPH	Wed, Oct 3, 2007	14.86	14.98	14.40	14.70
2769	NYSE	USPH	Tue, Oct 2, 2007	14.85	15.27	14.78	14.86
2768	NYSE	USPH	Mon, Oct 1, 2007	14.76	14.94	14.34	14.80
2767	NYSE	USPH	Fri, Sep 28, 2007	14.88	14.88	14.71	14.80
2766	NYSE	USPH	Thu, Sep 27, 2007	14.80	14.88	14.69	14.85
2765	NYSE	USPH	Wed, Sep 26, 2007	14.86	14.95	14.60	14.74
2764	NYSE	USPH	Tue, Sep 25, 2007	14.60	14.98	14.60	14.80
2763	NYSE	USPH	Mon, Sep 24, 2007	14.87	14.90	14.48	14.59
2762	NYSE	USPH	Fri, Sep 21, 2007	14.69	14.90	14.50	14.80
2761	NYSE	USPH	Thu, Sep 20, 2007	14.77	14.98	14.43	14.51
2760	NYSE	USPH	Wed, Sep 19, 2007	13.90	15.27	13.90	14.74
2759	NYSE	USPH	Tue, Sep 18, 2007	13.75	14.23	13.68	13.90
2758	NYSE	USPH	Mon, Sep 17, 2007	13.75	13.98	13.66	13.75
2757	NYSE	USPH	Fri, Sep 14, 2007	13.75	13.75	13.56	13.75
2756	NYSE	USPH	Thu, Sep 13, 2007	13.75	13.92	13.68	13.75
2755	NYSE	USPH	Wed, Sep 12, 2007	13.75	13.75	13.46	13.75
2754	NYSE	USPH	Tue, Sep 11, 2007	13.75	13.75	13.64	13.73
2753	NYSE	USPH	Mon, Sep 10, 2007	13.75	13.75	13.50	13.65
2752	NYSE	USPH	Fri, Sep 7, 2007	13.80	13.97	13.52	13.75
2751	NYSE	USPH	Thu, Sep 6, 2007	13.75	13.89	13.49	13.75
2750	NYSE	USPH	Wed, Sep 5, 2007	13.74	13.78	13.61	13.75
2749	NYSE	USPH	Tue, Sep 4, 2007	13.75	13.78	13.68	13.74
2748	NYSE	USPH	Fri, Aug 31, 2007	13.55	13.77	13.55	13.75
2747	NYSE	USPH	Thu, Aug 30, 2007	13.47	13.68	13.28	13.34
2746	NYSE	USPH	Wed, Aug 29, 2007	13.44	13.59	13.04	13.51
2745	NYSE	USPH	Tue, Aug 28, 2007	13.31	13.53	13.31	13.40
2744	NYSE	USPH	Mon, Aug 27, 2007	13.23	13.46	13.20	13.40
2743	NYSE	USPH	Fri, Aug 24, 2007	13.14	13.35	12.99	13.32
2742	NYSE	USPH	Thu, Aug 23, 2007	13.06	13.10	12.99	13.01
2741	NYSE	USPH	Wed, Aug 22, 2007	13.00	13.07	12.90	12.99
2740	NYSE	USPH	Tue, Aug 21, 2007	12.94	13.05	12.85	13.00
2739	NYSE	USPH	Mon, Aug 20, 2007	12.88	12.98	12.65	12.95
2738	NYSE	USPH	Fri, Aug 17, 2007	13.00	13.17	11.89	12.88
2737	NYSE	USPH	Thu, Aug 16, 2007	12.89	13.00	12.62	12.83
2736	NYSE	USPH	Wed, Aug 15, 2007	12.89	13.11	12.89	12.97
2735	NYSE	USPH	Tue, Aug 14, 2007	13.20	13.31	12.89	13.06
2734	NYSE	USPH	Mon, Aug 13, 2007	13.33	13.33	13.06	13.14
2733	NYSE	USPH	Fri, Aug 10, 2007	12.98	13.45	12.92	13.27
2732	NYSE	USPH	Thu, Aug 9, 2007	13.33	13.33	12.87	13.03
2731	NYSE	USPH	Wed, Aug 8, 2007	13.50	13.59	13.30	13.46
2730	NYSE	USPH	Tue, Aug 7, 2007	13.42	13.59	13.29	13.56
2729	NYSE	USPH	Mon, Aug 6, 2007	13.56	13.64	13.37	13.61
2728	NYSE	USPH	Fri, Aug 3, 2007	13.65	13.75	13.55	13.64
2727	NYSE	USPH	Thu, Aug 2, 2007	13.69	13.75	13.57	13.62
2726	NYSE	USPH	Wed, Aug 1, 2007	13.59	13.74	13.48	13.65
2725	NYSE	USPH	Tue, Jul 31, 2007	13.50	13.61	13.39	13.61
2724	NYSE	USPH	Mon, Jul 30, 2007	13.35	13.65	13.32	13.48
2723	NYSE	USPH	Fri, Jul 27, 2007	13.39	13.50	13.16	13.22
2722	NYSE	USPH	Thu, Jul 26, 2007	13.71	13.81	13.34	13.48
2721	NYSE	USPH	Wed, Jul 25, 2007	13.64	13.76	13.58	13.69
2720	NYSE	USPH	Tue, Jul 24, 2007	13.68	13.69	13.50	13.61
2719	NYSE	USPH	Mon, Jul 23, 2007	13.61	13.74	13.58	13.64
2718	NYSE	USPH	Fri, Jul 20, 2007	13.71	13.71	13.61	13.66
2717	NYSE	USPH	Thu, Jul 19, 2007	13.77	13.88	13.57	13.66
2716	NYSE	USPH	Wed, Jul 18, 2007	13.73	13.75	13.65	13.74
2715	NYSE	USPH	Tue, Jul 17, 2007	13.61	13.75	13.61	13.67
2714	NYSE	USPH	Mon, Jul 16, 2007	13.71	13.75	13.60	13.75
2713	NYSE	USPH	Fri, Jul 13, 2007	13.75	13.75	13.70	13.75
2712	NYSE	USPH	Thu, Jul 12, 2007	13.73	13.76	13.70	13.75
2711	NYSE	USPH	Wed, Jul 11, 2007	13.70	13.77	13.70	13.74
2710	NYSE	USPH	Tue, Jul 10, 2007	13.77	13.77	13.61	13.64
2709	NYSE	USPH	Mon, Jul 9, 2007	13.65	13.71	13.57	13.61
2708	NYSE	USPH	Fri, Jul 6, 2007	13.47	13.75	13.47	13.75
2707	NYSE	USPH	Thu, Jul 5, 2007	13.54	13.66	13.52	13.53
2706	NYSE	USPH	Tue, Jul 3, 2007	13.33	13.54	13.30	13.54
2705	NYSE	USPH	Mon, Jul 2, 2007	13.38	13.54	13.33	13.33
2704	NYSE	USPH	Fri, Jun 29, 2007	13.25	13.47	13.01	13.47
2703	NYSE	USPH	Thu, Jun 28, 2007	13.28	13.31	13.06	13.27
2702	NYSE	USPH	Wed, Jun 27, 2007	13.17	13.34	13.07	13.33
2701	NYSE	USPH	Tue, Jun 26, 2007	13.29	13.37	13.19	13.23
2700	NYSE	USPH	Mon, Jun 25, 2007	13.46	13.56	13.26	13.39
2699	NYSE	USPH	Fri, Jun 22, 2007	13.75	13.75	13.38	13.45
2698	NYSE	USPH	Thu, Jun 21, 2007	13.60	13.75	13.55	13.73
2697	NYSE	USPH	Wed, Jun 20, 2007	13.54	13.75	13.53	13.72
2696	NYSE	USPH	Tue, Jun 19, 2007	13.32	13.75	13.28	13.62
2695	NYSE	USPH	Mon, Jun 18, 2007	13.61	13.68	13.36	13.43
2694	NYSE	USPH	Fri, Jun 15, 2007	13.51	13.73	13.44	13.49
2693	NYSE	USPH	Thu, Jun 14, 2007	13.64	13.72	13.41	13.49
2692	NYSE	USPH	Wed, Jun 13, 2007	13.33	13.67	13.33	13.67
2691	NYSE	USPH	Tue, Jun 12, 2007	13.61	13.72	13.57	13.70
2690	NYSE	USPH	Mon, Jun 11, 2007	13.72	13.75	13.60	13.75
2689	NYSE	USPH	Fri, Jun 8, 2007	13.72	13.75	13.55	13.58
2688	NYSE	USPH	Thu, Jun 7, 2007	13.75	13.75	13.70	13.70
2687	NYSE	USPH	Wed, Jun 6, 2007	13.73	13.75	13.70	13.75
2686	NYSE	USPH	Tue, Jun 5, 2007	13.67	13.75	13.47	13.74
2685	NYSE	USPH	Mon, Jun 4, 2007	13.81	13.81	13.64	13.75
2684	NYSE	USPH	Fri, Jun 1, 2007	13.86	13.90	13.76	13.90
2683	NYSE	USPH	Thu, May 31, 2007	14.01	14.01	13.69	13.89
2682	NYSE	USPH	Wed, May 30, 2007	13.90	14.00	13.59	14.00
2681	NYSE	USPH	Tue, May 29, 2007	13.53	13.99	13.53	13.92
2680	NYSE	USPH	Fri, May 25, 2007	13.74	13.89	13.60	13.85
2679	NYSE	USPH	Thu, May 24, 2007	13.55	13.60	13.48	13.60
2678	NYSE	USPH	Wed, May 23, 2007	13.57	13.60	13.46	13.53
2677	NYSE	USPH	Tue, May 22, 2007	13.49	13.57	13.42	13.44
2676	NYSE	USPH	Mon, May 21, 2007	13.90	13.90	13.43	13.49
2675	NYSE	USPH	Fri, May 18, 2007	13.80	14.00	13.74	13.74
2674	NYSE	USPH	Thu, May 17, 2007	13.82	13.87	13.76	13.87
2673	NYSE	USPH	Wed, May 16, 2007	13.79	13.97	13.79	13.89
2672	NYSE	USPH	Tue, May 15, 2007	13.90	13.97	13.82	13.88
2671	NYSE	USPH	Mon, May 14, 2007	13.85	13.99	13.82	13.87
2670	NYSE	USPH	Fri, May 11, 2007	13.83	13.87	13.75	13.81
2669	NYSE	USPH	Thu, May 10, 2007	13.71	13.98	13.60	13.87
2668	NYSE	USPH	Wed, May 9, 2007	13.84	13.96	13.56	13.60
2667	NYSE	USPH	Tue, May 8, 2007	13.57	13.97	13.55	13.85
2666	NYSE	USPH	Mon, May 7, 2007	14.14	14.14	13.49	13.68
2665	NYSE	USPH	Fri, May 4, 2007	13.81	14.00	13.65	13.81
2664	NYSE	USPH	Thu, May 3, 2007	14.55	14.55	13.87	13.88
2663	NYSE	USPH	Wed, May 2, 2007	14.55	14.59	14.43	14.50
2662	NYSE	USPH	Tue, May 1, 2007	14.44	14.61	14.38	14.51
2661	NYSE	USPH	Mon, Apr 30, 2007	14.75	14.82	14.48	14.60
2660	NYSE	USPH	Fri, Apr 27, 2007	14.48	14.80	14.48	14.68
2659	NYSE	USPH	Thu, Apr 26, 2007	14.60	14.67	14.52	14.60
2658	NYSE	USPH	Wed, Apr 25, 2007	14.84	15.07	14.48	14.52
2657	NYSE	USPH	Tue, Apr 24, 2007	15.17	15.20	14.57	14.84
2656	NYSE	USPH	Mon, Apr 23, 2007	15.07	15.20	14.74	15.20
2655	NYSE	USPH	Fri, Apr 20, 2007	15.21	15.45	15.06	15.17
2654	NYSE	USPH	Thu, Apr 19, 2007	15.41	15.75	15.25	15.28
2653	NYSE	USPH	Wed, Apr 18, 2007	15.57	15.57	15.42	15.42
2652	NYSE	USPH	Tue, Apr 17, 2007	15.45	15.59	15.45	15.50
2651	NYSE	USPH	Mon, Apr 16, 2007	15.46	15.53	15.42	15.50
2650	NYSE	USPH	Fri, Apr 13, 2007	15.50	15.67	15.49	15.49
2649	NYSE	USPH	Thu, Apr 12, 2007	15.41	15.56	15.41	15.50
2648	NYSE	USPH	Wed, Apr 11, 2007	15.13	15.52	15.12	15.50
2647	NYSE	USPH	Tue, Apr 10, 2007	15.53	15.70	15.15	15.21
2646	NYSE	USPH	Mon, Apr 9, 2007	15.56	15.77	15.56	15.59
2645	NYSE	USPH	Thu, Apr 5, 2007	15.15	15.62	14.81	15.61
2644	NYSE	USPH	Wed, Apr 4, 2007	14.67	15.41	14.67	15.27
2643	NYSE	USPH	Tue, Apr 3, 2007	13.92	14.77	13.92	14.75
2642	NYSE	USPH	Mon, Apr 2, 2007	13.84	14.23	13.84	14.10
2641	NYSE	USPH	Fri, Mar 30, 2007	14.07	14.07	13.83	13.92
2640	NYSE	USPH	Thu, Mar 29, 2007	13.98	14.05	13.87	13.97
2639	NYSE	USPH	Wed, Mar 28, 2007	13.98	14.20	13.92	14.00
2638	NYSE	USPH	Tue, Mar 27, 2007	13.99	14.04	13.89	13.97
2637	NYSE	USPH	Mon, Mar 26, 2007	13.97	14.17	13.73	13.96
2636	NYSE	USPH	Fri, Mar 23, 2007	13.96	14.10	13.74	13.95
2635	NYSE	USPH	Thu, Mar 22, 2007	14.22	14.22	13.75	13.99
2634	NYSE	USPH	Wed, Mar 21, 2007	13.77	14.24	13.54	13.91
2633	NYSE	USPH	Tue, Mar 20, 2007	13.79	13.96	13.70	13.79
2632	NYSE	USPH	Mon, Mar 19, 2007	14.02	14.05	13.67	13.69
2631	NYSE	USPH	Fri, Mar 16, 2007	14.14	14.19	13.98	14.04
2630	NYSE	USPH	Thu, Mar 15, 2007	13.85	14.07	13.84	14.07
2629	NYSE	USPH	Wed, Mar 14, 2007	13.78	13.91	13.78	13.90
2628	NYSE	USPH	Tue, Mar 13, 2007	13.84	13.88	13.70	13.88
2627	NYSE	USPH	Mon, Mar 12, 2007	13.74	13.83	13.69	13.77
2626	NYSE	USPH	Fri, Mar 9, 2007	13.06	13.80	12.95	13.78
2625	NYSE	USPH	Thu, Mar 8, 2007	12.79	13.03	12.76	13.03
2624	NYSE	USPH	Wed, Mar 7, 2007	12.95	13.02	12.75	12.92
2623	NYSE	USPH	Tue, Mar 6, 2007	12.98	13.20	12.83	13.01
2622	NYSE	USPH	Mon, Mar 5, 2007	12.92	13.22	12.84	13.05
2621	NYSE	USPH	Fri, Mar 2, 2007	13.16	13.27	12.90	13.00
2620	NYSE	USPH	Thu, Mar 1, 2007	13.23	13.36	12.82	13.36
2619	NYSE	USPH	Wed, Feb 28, 2007	13.58	13.88	13.00	13.51
2618	NYSE	USPH	Tue, Feb 27, 2007	14.21	14.21	13.60	13.82
2617	NYSE	USPH	Mon, Feb 26, 2007	14.27	14.27	14.21	14.21
2616	NYSE	USPH	Fri, Feb 23, 2007	14.25	14.34	14.22	14.32
2615	NYSE	USPH	Thu, Feb 22, 2007	14.53	14.53	14.13	14.20
2614	NYSE	USPH	Wed, Feb 21, 2007	14.19	14.50	14.19	14.47
2613	NYSE	USPH	Tue, Feb 20, 2007	14.49	14.50	14.42	14.44
2612	NYSE	USPH	Fri, Feb 16, 2007	14.45	14.50	14.41	14.49
2611	NYSE	USPH	Thu, Feb 15, 2007	14.02	14.48	13.98	14.43
2610	NYSE	USPH	Wed, Feb 14, 2007	14.05	14.11	13.85	14.11
2609	NYSE	USPH	Tue, Feb 13, 2007	13.49	14.00	13.47	14.00
2608	NYSE	USPH	Mon, Feb 12, 2007	13.89	13.89	13.30	13.52
2607	NYSE	USPH	Fri, Feb 9, 2007	13.80	14.00	13.62	13.75
2606	NYSE	USPH	Thu, Feb 8, 2007	13.84	13.99	13.84	13.84
2605	NYSE	USPH	Wed, Feb 7, 2007	13.88	14.04	13.75	13.75
2604	NYSE	USPH	Tue, Feb 6, 2007	13.95	14.03	13.86	13.91
2603	NYSE	USPH	Mon, Feb 5, 2007	14.37	14.37	13.99	14.03
2602	NYSE	USPH	Fri, Feb 2, 2007	14.27	14.48	14.22	14.25
2601	NYSE	USPH	Thu, Feb 1, 2007	14.12	14.41	14.10	14.35
2600	NYSE	USPH	Wed, Jan 31, 2007	13.67	14.10	13.67	14.10
2599	NYSE	USPH	Tue, Jan 30, 2007	13.62	13.85	13.60	13.85
2598	NYSE	USPH	Mon, Jan 29, 2007	13.61	13.84	13.50	13.65
2597	NYSE	USPH	Fri, Jan 26, 2007	13.55	13.65	13.31	13.58
2596	NYSE	USPH	Thu, Jan 25, 2007	13.21	13.54	13.16	13.54
2595	NYSE	USPH	Wed, Jan 24, 2007	13.29	13.48	13.06	13.25
2594	NYSE	USPH	Tue, Jan 23, 2007	13.59	13.59	13.20	13.25
2593	NYSE	USPH	Mon, Jan 22, 2007	13.38	13.69	13.32	13.55
2592	NYSE	USPH	Fri, Jan 19, 2007	13.12	13.41	13.11	13.34
2591	NYSE	USPH	Thu, Jan 18, 2007	13.23	13.30	13.12	13.13
2590	NYSE	USPH	Wed, Jan 17, 2007	13.17	13.31	13.10	13.23
2589	NYSE	USPH	Tue, Jan 16, 2007	13.01	13.21	12.97	13.13
2588	NYSE	USPH	Fri, Jan 12, 2007	12.74	13.00	12.74	12.98
2587	NYSE	USPH	Thu, Jan 11, 2007	12.70	12.80	12.65	12.78
2586	NYSE	USPH	Wed, Jan 10, 2007	12.37	12.75	12.26	12.73
2585	NYSE	USPH	Tue, Jan 9, 2007	12.15	12.25	11.92	12.25
2584	NYSE	USPH	Mon, Jan 8, 2007	12.40	12.40	12.09	12.13
2583	NYSE	USPH	Fri, Jan 5, 2007	12.18	12.31	12.05	12.15
2582	NYSE	USPH	Thu, Jan 4, 2007	12.01	12.21	11.89	12.07
2581	NYSE	USPH	Wed, Jan 3, 2007	12.35	12.45	12.00	12.06
2580	NYSE	USPH	Fri, Dec 29, 2006	12.51	12.51	12.20	12.25
2579	NYSE	USPH	Thu, Dec 28, 2006	12.43	12.59	12.38	12.47
2578	NYSE	USPH	Wed, Dec 27, 2006	12.35	12.44	12.05	12.44
2577	NYSE	USPH	Tue, Dec 26, 2006	12.42	12.57	12.24	12.35
2576	NYSE	USPH	Fri, Dec 22, 2006	12.71	12.71	12.37	12.38
2575	NYSE	USPH	Thu, Dec 21, 2006	12.48	12.72	12.39	12.66
2574	NYSE	USPH	Wed, Dec 20, 2006	12.36	12.53	12.36	12.46
2573	NYSE	USPH	Tue, Dec 19, 2006	12.62	12.62	12.38	12.38
2572	NYSE	USPH	Mon, Dec 18, 2006	12.60	12.63	12.31	12.52
2571	NYSE	USPH	Fri, Dec 15, 2006	12.53	12.60	12.48	12.55
2570	NYSE	USPH	Thu, Dec 14, 2006	12.17	12.52	12.17	12.51
2569	NYSE	USPH	Wed, Dec 13, 2006	12.31	12.50	12.15	12.29
2568	NYSE	USPH	Tue, Dec 12, 2006	11.88	12.42	11.87	12.21
2567	NYSE	USPH	Mon, Dec 11, 2006	11.64	11.87	11.60	11.80
2566	NYSE	USPH	Fri, Dec 8, 2006	11.93	11.93	11.64	11.65
2565	NYSE	USPH	Thu, Dec 7, 2006	11.64	12.10	11.59	11.85
2564	NYSE	USPH	Wed, Dec 6, 2006	11.61	11.66	11.35	11.65
2563	NYSE	USPH	Tue, Dec 5, 2006	11.52	11.65	11.47	11.55
2562	NYSE	USPH	Mon, Dec 4, 2006	11.50	11.62	11.36	11.52
2561	NYSE	USPH	Fri, Dec 1, 2006	11.72	11.74	11.31	11.45
2560	NYSE	USPH	Thu, Nov 30, 2006	11.49	11.72	11.48	11.72
2559	NYSE	USPH	Wed, Nov 29, 2006	11.84	11.89	11.45	11.47
2558	NYSE	USPH	Tue, Nov 28, 2006	11.93	11.95	11.77	11.81
2557	NYSE	USPH	Mon, Nov 27, 2006	11.81	12.03	11.78	12.00
2556	NYSE	USPH	Fri, Nov 24, 2006	11.76	11.92	11.62	11.90
2555	NYSE	USPH	Wed, Nov 22, 2006	11.79	11.81	11.59	11.65
2554	NYSE	USPH	Tue, Nov 21, 2006	11.56	11.80	11.42	11.70
2553	NYSE	USPH	Mon, Nov 20, 2006	11.75	11.80	11.44	11.58
2552	NYSE	USPH	Fri, Nov 17, 2006	11.61	11.75	11.53	11.63
2551	NYSE	USPH	Thu, Nov 16, 2006	11.50	11.63	11.49	11.57
2550	NYSE	USPH	Wed, Nov 15, 2006	11.27	11.74	11.20	11.48
2549	NYSE	USPH	Tue, Nov 14, 2006	11.13	11.27	11.05	11.27
2548	NYSE	USPH	Mon, Nov 13, 2006	11.18	11.30	11.13	11.20
2547	NYSE	USPH	Fri, Nov 10, 2006	11.77	11.79	11.26	11.28
2546	NYSE	USPH	Thu, Nov 9, 2006	11.12	11.45	11.12	11.18
2545	NYSE	USPH	Wed, Nov 8, 2006	11.23	11.52	10.99	11.10
2544	NYSE	USPH	Tue, Nov 7, 2006	11.16	11.60	11.00	11.25
2543	NYSE	USPH	Mon, Nov 6, 2006	11.10	11.32	11.09	11.19
2542	NYSE	USPH	Fri, Nov 3, 2006	11.39	11.47	11.05	11.10
2541	NYSE	USPH	Thu, Nov 2, 2006	11.55	11.81	11.40	11.40
2540	NYSE	USPH	Wed, Nov 1, 2006	12.08	12.09	11.65	11.84
2539	NYSE	USPH	Tue, Oct 31, 2006	12.09	12.10	12.00	12.05
2538	NYSE	USPH	Mon, Oct 30, 2006	12.13	12.23	12.01	12.09
2537	NYSE	USPH	Fri, Oct 27, 2006	12.18	12.36	12.10	12.18
2536	NYSE	USPH	Thu, Oct 26, 2006	12.18	12.36	12.01	12.15
2535	NYSE	USPH	Wed, Oct 25, 2006	12.11	12.24	12.03	12.07
2534	NYSE	USPH	Tue, Oct 24, 2006	12.03	12.19	12.01	12.12
2533	NYSE	USPH	Mon, Oct 23, 2006	12.32	12.38	12.04	12.09
2532	NYSE	USPH	Fri, Oct 20, 2006	12.70	12.70	12.35	12.36
2531	NYSE	USPH	Thu, Oct 19, 2006	12.24	12.76	12.24	12.73
2530	NYSE	USPH	Wed, Oct 18, 2006	12.14	12.30	12.08	12.08
2529	NYSE	USPH	Tue, Oct 17, 2006	12.34	12.54	12.10	12.14
2528	NYSE	USPH	Mon, Oct 16, 2006	11.95	12.52	11.95	12.36
2527	NYSE	USPH	Fri, Oct 13, 2006	11.85	12.02	11.83	11.88
2526	NYSE	USPH	Thu, Oct 12, 2006	11.89	12.03	11.84	11.85
2525	NYSE	USPH	Wed, Oct 11, 2006	11.95	12.03	11.90	11.90
2524	NYSE	USPH	Tue, Oct 10, 2006	12.04	12.09	11.94	11.95
2523	NYSE	USPH	Mon, Oct 9, 2006	11.95	12.07	11.92	11.98
2522	NYSE	USPH	Fri, Oct 6, 2006	11.74	11.93	11.74	11.83
2521	NYSE	USPH	Thu, Oct 5, 2006	11.59	11.89	11.57	11.89
2520	NYSE	USPH	Wed, Oct 4, 2006	11.62	11.63	11.49	11.53
2519	NYSE	USPH	Tue, Oct 3, 2006	11.51	11.70	11.50	11.70
2518	NYSE	USPH	Mon, Oct 2, 2006	11.95	12.00	11.41	11.57
2517	NYSE	USPH	Fri, Sep 29, 2006	11.85	11.93	11.80	11.92
2516	NYSE	USPH	Thu, Sep 28, 2006	11.81	11.83	11.71	11.80
2515	NYSE	USPH	Wed, Sep 27, 2006	11.86	12.15	11.75	11.78
2514	NYSE	USPH	Tue, Sep 26, 2006	12.14	12.30	11.71	11.85
2513	NYSE	USPH	Mon, Sep 25, 2006	12.38	12.40	12.07	12.11
2512	NYSE	USPH	Fri, Sep 22, 2006	12.40	12.50	12.22	12.30
2511	NYSE	USPH	Thu, Sep 21, 2006	12.48	12.56	12.32	12.32
2510	NYSE	USPH	Wed, Sep 20, 2006	12.54	12.58	12.29	12.37
2509	NYSE	USPH	Tue, Sep 19, 2006	12.50	12.65	12.49	12.50
2508	NYSE	USPH	Mon, Sep 18, 2006	12.61	13.00	12.40	12.50
2507	NYSE	USPH	Fri, Sep 15, 2006	12.64	12.66	12.45	12.55
2506	NYSE	USPH	Thu, Sep 14, 2006	12.55	12.65	12.50	12.52
2505	NYSE	USPH	Wed, Sep 13, 2006	12.69	12.69	12.52	12.53
2504	NYSE	USPH	Tue, Sep 12, 2006	12.40	12.69	12.36	12.54
2503	NYSE	USPH	Mon, Sep 11, 2006	13.14	13.14	12.25	12.43
2502	NYSE	USPH	Fri, Sep 8, 2006	12.73	13.76	12.69	13.23
2501	NYSE	USPH	Thu, Sep 7, 2006	14.00	14.00	12.55	12.75
2500	NYSE	USPH	Wed, Sep 6, 2006	15.29	15.39	14.70	14.81
2499	NYSE	USPH	Tue, Sep 5, 2006	14.76	15.62	14.73	15.44
2498	NYSE	USPH	Fri, Sep 1, 2006	14.67	15.38	14.54	14.78
2497	NYSE	USPH	Thu, Aug 31, 2006	14.74	14.98	14.62	14.63
2496	NYSE	USPH	Wed, Aug 30, 2006	14.66	15.08	14.66	14.77
2495	NYSE	USPH	Tue, Aug 29, 2006	14.77	15.13	14.69	14.69
2494	NYSE	USPH	Mon, Aug 28, 2006	15.05	15.13	14.78	14.78
2493	NYSE	USPH	Fri, Aug 25, 2006	14.99	15.16	14.79	15.06
2492	NYSE	USPH	Thu, Aug 24, 2006	15.31	15.31	14.96	15.02
2491	NYSE	USPH	Wed, Aug 23, 2006	15.38	15.60	15.28	15.37
2490	NYSE	USPH	Tue, Aug 22, 2006	15.25	15.51	15.16	15.37
2489	NYSE	USPH	Mon, Aug 21, 2006	15.19	15.50	15.02	15.45
2488	NYSE	USPH	Fri, Aug 18, 2006	15.29	15.35	15.03	15.23
2487	NYSE	USPH	Thu, Aug 17, 2006	15.21	15.50	15.21	15.38
2486	NYSE	USPH	Wed, Aug 16, 2006	15.10	15.37	14.95	15.29
2485	NYSE	USPH	Tue, Aug 15, 2006	15.00	15.28	14.89	15.21
2484	NYSE	USPH	Mon, Aug 14, 2006	15.16	15.16	14.94	15.00
2483	NYSE	USPH	Fri, Aug 11, 2006	15.19	15.29	15.00	15.10
2482	NYSE	USPH	Thu, Aug 10, 2006	14.88	15.36	14.73	15.24
2481	NYSE	USPH	Wed, Aug 9, 2006	14.82	14.96	14.79	14.81
2480	NYSE	USPH	Tue, Aug 8, 2006	15.01	15.27	14.80	14.80
2479	NYSE	USPH	Mon, Aug 7, 2006	15.31	15.31	14.79	15.16
2478	NYSE	USPH	Fri, Aug 4, 2006	15.39	15.49	15.26	15.37
2477	NYSE	USPH	Thu, Aug 3, 2006	14.84	15.52	14.84	15.49
2476	NYSE	USPH	Wed, Aug 2, 2006	15.10	15.15	14.60	14.88
2475	NYSE	USPH	Tue, Aug 1, 2006	14.94	15.65	14.52	15.15
2474	NYSE	USPH	Mon, Jul 31, 2006	15.59	15.72	15.29	15.29
2473	NYSE	USPH	Fri, Jul 28, 2006	15.76	16.07	15.33	15.54
2472	NYSE	USPH	Thu, Jul 27, 2006	15.66	15.78	15.41	15.72
2471	NYSE	USPH	Wed, Jul 26, 2006	15.91	15.91	15.11	15.70
2470	NYSE	USPH	Tue, Jul 25, 2006	15.38	16.26	15.10	15.86
2469	NYSE	USPH	Mon, Jul 24, 2006	15.50	15.52	15.13	15.50
2468	NYSE	USPH	Fri, Jul 21, 2006	14.70	15.40	14.42	15.40
2467	NYSE	USPH	Thu, Jul 20, 2006	14.86	15.05	14.71	14.74
2466	NYSE	USPH	Wed, Jul 19, 2006	14.93	15.36	14.70	14.81
2465	NYSE	USPH	Tue, Jul 18, 2006	14.91	14.98	14.71	14.97
2464	NYSE	USPH	Mon, Jul 17, 2006	14.72	14.91	14.68	14.77
2463	NYSE	USPH	Fri, Jul 14, 2006	14.53	14.75	14.14	14.72
2462	NYSE	USPH	Thu, Jul 13, 2006	14.63	14.81	14.44	14.65
2461	NYSE	USPH	Wed, Jul 12, 2006	14.97	14.99	14.31	14.68
2460	NYSE	USPH	Tue, Jul 11, 2006	14.69	15.02	14.50	15.02
2459	NYSE	USPH	Mon, Jul 10, 2006	15.08	15.08	14.53	14.65
2458	NYSE	USPH	Fri, Jul 7, 2006	14.60	15.40	14.58	15.03
2457	NYSE	USPH	Thu, Jul 6, 2006	14.55	14.71	14.20	14.52
2456	NYSE	USPH	Wed, Jul 5, 2006	15.00	15.00	13.98	14.59
2455	NYSE	USPH	Mon, Jul 3, 2006	14.60	14.98	14.16	14.97
2454	NYSE	USPH	Fri, Jun 30, 2006	14.39	14.66	14.13	14.64
2453	NYSE	USPH	Thu, Jun 29, 2006	13.72	14.59	13.72	14.34
2452	NYSE	USPH	Wed, Jun 28, 2006	13.50	13.77	13.42	13.76
2451	NYSE	USPH	Tue, Jun 27, 2006	14.08	14.10	13.44	13.50
2450	NYSE	USPH	Mon, Jun 26, 2006	13.73	14.17	13.73	14.12
2449	NYSE	USPH	Fri, Jun 23, 2006	13.82	13.92	13.52	13.75
2448	NYSE	USPH	Thu, Jun 22, 2006	14.33	14.33	13.83	13.86
2447	NYSE	USPH	Wed, Jun 21, 2006	13.78	14.66	13.78	14.37
2446	NYSE	USPH	Tue, Jun 20, 2006	14.11	14.27	13.47	13.82
2445	NYSE	USPH	Mon, Jun 19, 2006	14.64	14.64	14.02	14.15
2444	NYSE	USPH	Fri, Jun 16, 2006	14.78	14.86	14.44	14.60
2443	NYSE	USPH	Thu, Jun 15, 2006	14.43	14.94	14.33	14.85
2442	NYSE	USPH	Wed, Jun 14, 2006	14.51	14.51	14.23	14.44
2441	NYSE	USPH	Tue, Jun 13, 2006	14.36	15.04	14.29	14.35
2440	NYSE	USPH	Mon, Jun 12, 2006	14.56	14.82	14.37	14.40
2439	NYSE	USPH	Fri, Jun 9, 2006	14.54	14.85	14.52	14.60
2438	NYSE	USPH	Thu, Jun 8, 2006	14.94	14.95	14.21	14.58
2437	NYSE	USPH	Wed, Jun 7, 2006	15.05	15.40	14.87	14.98
2436	NYSE	USPH	Tue, Jun 6, 2006	14.86	15.34	14.83	15.10
2435	NYSE	USPH	Mon, Jun 5, 2006	15.10	15.35	14.75	14.90
2434	NYSE	USPH	Fri, Jun 2, 2006	15.09	15.36	15.09	15.15
2433	NYSE	USPH	Thu, Jun 1, 2006	14.98	15.33	14.98	15.04
2432	NYSE	USPH	Wed, May 31, 2006	14.89	15.44	14.89	15.03
2431	NYSE	USPH	Tue, May 30, 2006	15.03	15.18	14.87	14.93
2430	NYSE	USPH	Fri, May 26, 2006	15.20	15.48	14.67	15.08
2429	NYSE	USPH	Thu, May 25, 2006	15.25	15.64	14.85	15.15
2428	NYSE	USPH	Wed, May 24, 2006	14.95	15.31	14.78	15.19
2427	NYSE	USPH	Tue, May 23, 2006	15.13	15.33	14.85	14.91
2426	NYSE	USPH	Mon, May 22, 2006	14.81	15.20	14.81	15.09
2425	NYSE	USPH	Fri, May 19, 2006	15.18	15.37	14.67	14.86
2424	NYSE	USPH	Thu, May 18, 2006	16.00	16.00	15.18	15.23
2423	NYSE	USPH	Wed, May 17, 2006	14.40	16.30	14.40	16.01
2422	NYSE	USPH	Tue, May 16, 2006	14.32	14.71	14.32	14.52
2421	NYSE	USPH	Mon, May 15, 2006	14.50	14.76	14.30	14.39
2420	NYSE	USPH	Fri, May 12, 2006	14.62	14.67	14.49	14.50
2419	NYSE	USPH	Thu, May 11, 2006	14.98	14.98	14.56	14.66
2418	NYSE	USPH	Wed, May 10, 2006	14.71	15.23	14.62	14.88
2417	NYSE	USPH	Tue, May 9, 2006	15.01	15.18	14.60	14.81
2416	NYSE	USPH	Mon, May 8, 2006	14.79	15.26	14.61	15.01
2415	NYSE	USPH	Fri, May 5, 2006	14.99	15.30	14.77	14.88
2414	NYSE	USPH	Thu, May 4, 2006	15.90	15.93	14.54	14.88
2413	NYSE	USPH	Wed, May 3, 2006	16.40	16.41	15.90	16.24
2412	NYSE	USPH	Tue, May 2, 2006	16.00	16.68	15.90	16.48
2411	NYSE	USPH	Mon, May 1, 2006	15.78	16.29	15.53	16.06
2410	NYSE	USPH	Fri, Apr 28, 2006	15.87	15.96	15.53	15.63
2409	NYSE	USPH	Thu, Apr 27, 2006	16.00	16.34	15.98	15.99
2408	NYSE	USPH	Wed, Apr 26, 2006	16.17	16.36	16.00	16.14
2407	NYSE	USPH	Tue, Apr 25, 2006	16.20	16.45	16.01	16.09
2406	NYSE	USPH	Mon, Apr 24, 2006	16.68	16.68	16.14	16.20
2405	NYSE	USPH	Fri, Apr 21, 2006	16.82	16.94	16.15	16.79
2404	NYSE	USPH	Thu, Apr 20, 2006	16.99	16.99	16.43	16.60
2403	NYSE	USPH	Wed, Apr 19, 2006	16.88	17.10	15.91	17.10
2402	NYSE	USPH	Tue, Apr 18, 2006	17.10	17.10	16.91	16.99
2401	NYSE	USPH	Mon, Apr 17, 2006	17.24	17.24	16.77	16.99
2400	NYSE	USPH	Thu, Apr 13, 2006	16.89	17.20	16.81	17.05
2399	NYSE	USPH	Wed, Apr 12, 2006	17.10	17.26	16.69	16.99
2398	NYSE	USPH	Tue, Apr 11, 2006	16.32	17.27	16.17	17.04
2397	NYSE	USPH	Mon, Apr 10, 2006	17.16	17.23	16.37	16.38
2396	NYSE	USPH	Fri, Apr 7, 2006	16.50	17.14	15.91	17.14
2395	NYSE	USPH	Thu, Apr 6, 2006	16.54	16.56	16.22	16.40
2394	NYSE	USPH	Wed, Apr 5, 2006	16.60	16.88	16.40	16.48
2393	NYSE	USPH	Tue, Apr 4, 2006	16.87	16.87	16.60	16.63
2392	NYSE	USPH	Mon, Apr 3, 2006	17.03	17.14	16.78	16.99
2391	NYSE	USPH	Fri, Mar 31, 2006	16.94	17.11	16.83	17.11
2390	NYSE	USPH	Thu, Mar 30, 2006	16.88	16.97	16.65	16.86
2389	NYSE	USPH	Wed, Mar 29, 2006	16.83	16.96	16.74	16.95
2388	NYSE	USPH	Tue, Mar 28, 2006	16.67	16.95	16.62	16.77
2387	NYSE	USPH	Mon, Mar 27, 2006	17.08	17.08	16.65	16.80
2386	NYSE	USPH	Fri, Mar 24, 2006	16.84	17.04	16.84	17.03
2385	NYSE	USPH	Thu, Mar 23, 2006	16.76	16.94	16.60	16.80
2384	NYSE	USPH	Wed, Mar 22, 2006	16.60	16.84	16.60	16.72
2383	NYSE	USPH	Tue, Mar 21, 2006	16.81	16.97	16.61	16.64
2382	NYSE	USPH	Mon, Mar 20, 2006	16.64	16.94	16.64	16.94
2381	NYSE	USPH	Fri, Mar 17, 2006	16.87	16.91	16.67	16.78
2380	NYSE	USPH	Thu, Mar 16, 2006	16.93	17.23	16.70	16.79
2379	NYSE	USPH	Wed, Mar 15, 2006	17.35	17.35	16.93	16.93
2378	NYSE	USPH	Tue, Mar 14, 2006	17.75	17.91	17.17	17.28
2377	NYSE	USPH	Mon, Mar 13, 2006	17.79	17.99	17.75	17.80
2376	NYSE	USPH	Fri, Mar 10, 2006	17.76	17.91	17.70	17.86
2375	NYSE	USPH	Thu, Mar 9, 2006	17.77	17.88	17.74	17.74
2374	NYSE	USPH	Wed, Mar 8, 2006	17.79	18.06	17.71	17.71
2373	NYSE	USPH	Tue, Mar 7, 2006	17.80	18.15	17.74	17.75
2372	NYSE	USPH	Mon, Mar 6, 2006	18.00	18.26	17.75	17.85
2371	NYSE	USPH	Fri, Mar 3, 2006	17.95	18.80	17.74	18.12
2370	NYSE	USPH	Thu, Mar 2, 2006	18.76	18.76	16.60	18.00
2369	NYSE	USPH	Wed, Mar 1, 2006	19.01	19.41	18.75	19.05
2368	NYSE	USPH	Tue, Feb 28, 2006	19.23	19.59	19.23	19.25
2367	NYSE	USPH	Mon, Feb 27, 2006	18.90	19.54	18.66	19.42
2366	NYSE	USPH	Fri, Feb 24, 2006	18.83	19.04	18.63	18.77
2365	NYSE	USPH	Thu, Feb 23, 2006	19.30	19.41	18.85	18.93
2364	NYSE	USPH	Wed, Feb 22, 2006	19.31	19.55	19.27	19.42
2363	NYSE	USPH	Tue, Feb 21, 2006	19.39	19.55	18.96	19.22
2362	NYSE	USPH	Fri, Feb 17, 2006	19.67	19.67	19.34	19.45
2361	NYSE	USPH	Thu, Feb 16, 2006	19.72	19.72	19.46	19.55
2360	NYSE	USPH	Wed, Feb 15, 2006	19.50	19.55	19.13	19.55
2359	NYSE	USPH	Tue, Feb 14, 2006	18.59	19.85	18.59	19.65
2358	NYSE	USPH	Mon, Feb 13, 2006	18.64	19.00	18.45	18.48
2357	NYSE	USPH	Fri, Feb 10, 2006	19.01	19.11	18.42	18.71
2356	NYSE	USPH	Thu, Feb 9, 2006	19.09	19.50	19.00	19.08
2355	NYSE	USPH	Wed, Feb 8, 2006	19.27	19.28	18.55	19.02
2354	NYSE	USPH	Tue, Feb 7, 2006	19.10	19.50	19.05	19.20
2353	NYSE	USPH	Mon, Feb 6, 2006	18.98	19.15	18.90	19.08
2352	NYSE	USPH	Fri, Feb 3, 2006	19.02	19.20	18.81	19.08
2351	NYSE	USPH	Thu, Feb 2, 2006	19.24	19.30	18.20	19.18
2350	NYSE	USPH	Wed, Feb 1, 2006	18.65	19.36	18.48	19.35
2349	NYSE	USPH	Tue, Jan 31, 2006	18.96	18.96	18.19	18.60
2348	NYSE	USPH	Mon, Jan 30, 2006	19.14	19.15	18.54	18.87
2347	NYSE	USPH	Fri, Jan 27, 2006	19.44	19.45	19.15	19.40
2346	NYSE	USPH	Thu, Jan 26, 2006	19.48	19.50	19.27	19.33
2345	NYSE	USPH	Wed, Jan 25, 2006	19.44	19.50	19.05	19.34
2344	NYSE	USPH	Tue, Jan 24, 2006	19.16	19.50	19.01	19.31
2343	NYSE	USPH	Mon, Jan 23, 2006	18.43	19.21	18.31	19.15
2342	NYSE	USPH	Fri, Jan 20, 2006	18.74	19.43	18.39	18.39
2341	NYSE	USPH	Thu, Jan 19, 2006	18.86	18.86	18.50	18.55
2340	NYSE	USPH	Wed, Jan 18, 2006	18.66	19.24	18.66	18.73
2339	NYSE	USPH	Tue, Jan 17, 2006	19.16	19.16	17.96	18.90
2338	NYSE	USPH	Fri, Jan 13, 2006	18.83	19.37	18.83	19.29
2337	NYSE	USPH	Thu, Jan 12, 2006	18.88	19.28	18.88	18.97
2336	NYSE	USPH	Wed, Jan 11, 2006	18.91	19.14	18.84	19.03
2335	NYSE	USPH	Tue, Jan 10, 2006	18.72	19.17	18.72	19.11
2334	NYSE	USPH	Mon, Jan 9, 2006	18.80	19.18	18.64	19.12
2333	NYSE	USPH	Fri, Jan 6, 2006	19.01	19.01	18.63	18.72
2332	NYSE	USPH	Thu, Jan 5, 2006	19.11	19.27	18.74	18.80
2331	NYSE	USPH	Wed, Jan 4, 2006	18.20	19.25	18.20	19.25
2330	NYSE	USPH	Tue, Jan 3, 2006	18.57	18.60	17.95	18.31
2329	NYSE	USPH	Fri, Dec 30, 2005	18.99	19.07	18.47	18.47
2328	NYSE	USPH	Thu, Dec 29, 2005	19.15	19.45	19.13	19.13
2327	NYSE	USPH	Wed, Dec 28, 2005	18.88	19.12	18.75	19.00
2326	NYSE	USPH	Tue, Dec 27, 2005	19.21	19.23	19.01	19.02
2325	NYSE	USPH	Fri, Dec 23, 2005	19.47	19.47	18.91	19.32
2324	NYSE	USPH	Thu, Dec 22, 2005	19.03	19.36	18.62	19.31
2323	NYSE	USPH	Wed, Dec 21, 2005	18.55	19.00	18.55	18.94
2322	NYSE	USPH	Tue, Dec 20, 2005	18.05	18.65	18.05	18.45
2321	NYSE	USPH	Mon, Dec 19, 2005	18.47	18.58	18.05	18.05
2320	NYSE	USPH	Fri, Dec 16, 2005	18.51	18.79	18.36	18.64
2319	NYSE	USPH	Thu, Dec 15, 2005	18.98	19.00	18.15	18.46
2318	NYSE	USPH	Wed, Dec 14, 2005	19.63	19.83	18.89	18.98
2317	NYSE	USPH	Tue, Dec 13, 2005	20.05	20.22	19.64	19.68
2316	NYSE	USPH	Mon, Dec 12, 2005	19.70	20.10	19.70	19.95
2315	NYSE	USPH	Fri, Dec 9, 2005	20.20	20.30	19.70	19.72
2314	NYSE	USPH	Thu, Dec 8, 2005	20.44	20.70	20.19	20.19
2313	NYSE	USPH	Wed, Dec 7, 2005	20.50	20.58	20.11	20.51
2312	NYSE	USPH	Tue, Dec 6, 2005	19.81	20.70	19.80	20.50
2311	NYSE	USPH	Mon, Dec 5, 2005	19.83	20.00	19.67	19.95
2310	NYSE	USPH	Fri, Dec 2, 2005	20.08	20.08	19.84	20.00
2309	NYSE	USPH	Thu, Dec 1, 2005	19.79	19.94	19.77	19.91
2308	NYSE	USPH	Wed, Nov 30, 2005	19.75	19.81	19.57	19.79
2307	NYSE	USPH	Tue, Nov 29, 2005	19.79	19.82	19.68	19.78
2306	NYSE	USPH	Mon, Nov 28, 2005	19.85	19.89	19.65	19.76
2305	NYSE	USPH	Fri, Nov 25, 2005	19.89	19.96	19.70	19.82
2304	NYSE	USPH	Wed, Nov 23, 2005	19.67	19.86	19.67	19.80
2303	NYSE	USPH	Tue, Nov 22, 2005	19.88	20.00	19.61	19.97
2302	NYSE	USPH	Mon, Nov 21, 2005	20.00	20.00	19.66	19.84
2301	NYSE	USPH	Fri, Nov 18, 2005	19.49	19.99	19.49	19.97
2300	NYSE	USPH	Thu, Nov 17, 2005	18.90	19.37	18.57	19.23
2299	NYSE	USPH	Wed, Nov 16, 2005	18.70	18.88	18.47	18.76
2298	NYSE	USPH	Tue, Nov 15, 2005	18.72	18.92	18.51	18.80
2297	NYSE	USPH	Mon, Nov 14, 2005	18.79	18.99	18.73	18.92
2296	NYSE	USPH	Fri, Nov 11, 2005	18.18	19.06	18.18	18.97
2295	NYSE	USPH	Thu, Nov 10, 2005	18.14	18.78	17.92	18.15
2294	NYSE	USPH	Wed, Nov 9, 2005	17.92	18.02	17.69	18.01
2293	NYSE	USPH	Tue, Nov 8, 2005	17.88	18.04	17.68	17.75
2292	NYSE	USPH	Mon, Nov 7, 2005	18.84	18.86	17.96	18.04
2291	NYSE	USPH	Fri, Nov 4, 2005	18.82	19.00	18.60	18.60
2290	NYSE	USPH	Thu, Nov 3, 2005	18.59	19.00	18.59	18.97
2289	NYSE	USPH	Wed, Nov 2, 2005	17.81	18.50	17.70	18.50
2288	NYSE	USPH	Tue, Nov 1, 2005	17.83	18.36	17.37	17.68
2287	NYSE	USPH	Mon, Oct 31, 2005	17.43	18.05	17.43	18.02
2286	NYSE	USPH	Fri, Oct 28, 2005	16.52	17.47	16.52	17.26
2285	NYSE	USPH	Thu, Oct 27, 2005	16.20	16.92	16.20	16.55
2284	NYSE	USPH	Wed, Oct 26, 2005	16.45	16.59	15.95	16.01
2283	NYSE	USPH	Tue, Oct 25, 2005	16.63	16.77	15.91	16.25
2282	NYSE	USPH	Mon, Oct 24, 2005	16.91	17.18	16.52	16.79
2281	NYSE	USPH	Fri, Oct 21, 2005	16.14	16.79	16.14	16.76
2280	NYSE	USPH	Thu, Oct 20, 2005	16.10	16.42	16.08	16.26
2279	NYSE	USPH	Wed, Oct 19, 2005	16.13	16.55	15.82	16.26
2278	NYSE	USPH	Tue, Oct 18, 2005	16.90	16.98	16.16	16.21
2277	NYSE	USPH	Mon, Oct 17, 2005	17.28	17.50	16.78	16.78
2276	NYSE	USPH	Fri, Oct 14, 2005	17.28	17.43	17.21	17.43
2275	NYSE	USPH	Thu, Oct 13, 2005	17.11	17.16	16.89	17.15
2274	NYSE	USPH	Wed, Oct 12, 2005	17.29	17.49	17.02	17.02
2273	NYSE	USPH	Tue, Oct 11, 2005	17.68	17.76	17.04	17.35
2272	NYSE	USPH	Mon, Oct 10, 2005	17.65	17.97	17.47	17.59
2271	NYSE	USPH	Fri, Oct 7, 2005	17.96	18.12	17.60	17.65
2270	NYSE	USPH	Thu, Oct 6, 2005	17.61	18.16	17.61	17.74
2269	NYSE	USPH	Wed, Oct 5, 2005	17.96	18.27	17.38	17.65
2268	NYSE	USPH	Tue, Oct 4, 2005	18.50	18.55	17.99	18.11
2267	NYSE	USPH	Mon, Oct 3, 2005	17.99	18.53	17.98	18.50
2266	NYSE	USPH	Fri, Sep 30, 2005	18.45	18.50	18.00	18.16
2265	NYSE	USPH	Thu, Sep 29, 2005	18.34	18.66	18.11	18.49
2264	NYSE	USPH	Wed, Sep 28, 2005	18.28	18.50	17.98	18.24
2263	NYSE	USPH	Tue, Sep 27, 2005	18.35	18.50	18.29	18.38
2262	NYSE	USPH	Mon, Sep 26, 2005	18.58	18.58	18.33	18.48
2261	NYSE	USPH	Fri, Sep 23, 2005	18.35	18.53	18.13	18.38
2260	NYSE	USPH	Thu, Sep 22, 2005	18.19	18.48	18.00	18.22
2259	NYSE	USPH	Wed, Sep 21, 2005	18.70	18.70	18.06	18.10
2258	NYSE	USPH	Tue, Sep 20, 2005	18.70	19.00	18.70	18.78
2257	NYSE	USPH	Mon, Sep 19, 2005	19.00	19.11	18.51	18.58
2256	NYSE	USPH	Fri, Sep 16, 2005	18.49	19.00	18.42	18.93
2255	NYSE	USPH	Thu, Sep 15, 2005	18.59	18.67	18.30	18.41
2254	NYSE	USPH	Wed, Sep 14, 2005	18.50	19.23	18.40	18.45
2253	NYSE	USPH	Tue, Sep 13, 2005	18.72	19.03	18.50	18.56
2252	NYSE	USPH	Mon, Sep 12, 2005	18.89	19.04	18.86	18.91
2251	NYSE	USPH	Fri, Sep 9, 2005	18.74	19.03	18.67	19.03
2250	NYSE	USPH	Thu, Sep 8, 2005	19.09	19.09	18.64	18.86
2249	NYSE	USPH	Wed, Sep 7, 2005	18.60	19.04	18.60	19.04
2248	NYSE	USPH	Tue, Sep 6, 2005	18.44	19.06	18.44	18.77
2247	NYSE	USPH	Fri, Sep 2, 2005	18.19	18.38	18.19	18.26
2246	NYSE	USPH	Thu, Sep 1, 2005	18.55	18.80	18.26	18.30
2245	NYSE	USPH	Wed, Aug 31, 2005	18.43	19.02	18.32	18.88
2244	NYSE	USPH	Tue, Aug 30, 2005	18.39	18.47	18.36	18.38
2243	NYSE	USPH	Mon, Aug 29, 2005	18.82	19.04	18.40	18.54
2242	NYSE	USPH	Fri, Aug 26, 2005	18.39	18.82	18.39	18.70
2241	NYSE	USPH	Thu, Aug 25, 2005	18.63	18.92	18.34	18.40
2240	NYSE	USPH	Wed, Aug 24, 2005	18.32	18.99	18.20	18.53
2239	NYSE	USPH	Tue, Aug 23, 2005	17.89	18.50	17.72	18.42
2238	NYSE	USPH	Mon, Aug 22, 2005	18.15	18.37	17.80	17.99
2237	NYSE	USPH	Fri, Aug 19, 2005	18.53	18.66	18.11	18.21
2236	NYSE	USPH	Thu, Aug 18, 2005	18.56	18.95	18.44	18.58
2235	NYSE	USPH	Wed, Aug 17, 2005	18.63	18.72	18.09	18.65
2234	NYSE	USPH	Tue, Aug 16, 2005	18.50	19.00	18.35	18.56
2233	NYSE	USPH	Mon, Aug 15, 2005	18.26	18.84	18.21	18.59
2232	NYSE	USPH	Fri, Aug 12, 2005	18.11	18.37	17.90	18.24
2231	NYSE	USPH	Thu, Aug 11, 2005	18.28	18.59	17.80	18.25
2230	NYSE	USPH	Wed, Aug 10, 2005	18.36	18.66	18.25	18.37
2229	NYSE	USPH	Tue, Aug 9, 2005	18.25	18.66	18.23	18.40
2228	NYSE	USPH	Mon, Aug 8, 2005	18.54	18.80	18.29	18.36
2227	NYSE	USPH	Fri, Aug 5, 2005	18.52	18.88	18.40	18.45
2226	NYSE	USPH	Thu, Aug 4, 2005	19.22	19.35	18.53	18.53
2225	NYSE	USPH	Wed, Aug 3, 2005	19.45	19.57	18.75	19.37
2224	NYSE	USPH	Tue, Aug 2, 2005	18.56	19.58	17.41	19.40
2223	NYSE	USPH	Mon, Aug 1, 2005	18.21	18.77	17.84	18.42
2222	NYSE	USPH	Fri, Jul 29, 2005	18.30	19.04	18.26	18.26
2221	NYSE	USPH	Thu, Jul 28, 2005	18.30	18.55	17.63	18.44
2220	NYSE	USPH	Wed, Jul 27, 2005	18.84	18.92	18.31	18.38
2219	NYSE	USPH	Tue, Jul 26, 2005	18.95	19.25	18.84	18.95
2218	NYSE	USPH	Mon, Jul 25, 2005	18.64	19.03	18.64	18.91
2217	NYSE	USPH	Fri, Jul 22, 2005	18.35	18.78	18.35	18.78
2216	NYSE	USPH	Thu, Jul 21, 2005	18.79	18.88	18.03	18.42
2215	NYSE	USPH	Wed, Jul 20, 2005	18.78	19.30	18.70	18.91
2214	NYSE	USPH	Tue, Jul 19, 2005	18.93	18.95	18.79	18.85
2213	NYSE	USPH	Mon, Jul 18, 2005	19.09	19.10	18.73	18.88
2212	NYSE	USPH	Fri, Jul 15, 2005	18.92	19.10	18.80	18.94
2211	NYSE	USPH	Thu, Jul 14, 2005	19.10	19.39	18.95	19.00
2210	NYSE	USPH	Wed, Jul 13, 2005	19.28	19.28	18.36	18.93
2209	NYSE	USPH	Tue, Jul 12, 2005	19.34	19.66	19.15	19.42
2208	NYSE	USPH	Mon, Jul 11, 2005	19.70	19.76	19.12	19.51
2207	NYSE	USPH	Fri, Jul 8, 2005	19.36	19.68	19.05	19.66
2206	NYSE	USPH	Thu, Jul 7, 2005	19.26	19.69	19.26	19.46
2205	NYSE	USPH	Wed, Jul 6, 2005	19.30	19.80	19.29	19.50
2204	NYSE	USPH	Tue, Jul 5, 2005	18.75	19.25	18.69	19.25
2203	NYSE	USPH	Fri, Jul 1, 2005	19.06	19.08	18.03	18.95
2202	NYSE	USPH	Thu, Jun 30, 2005	19.00	19.38	18.90	19.18
2201	NYSE	USPH	Wed, Jun 29, 2005	19.00	19.33	18.86	18.95
2200	NYSE	USPH	Tue, Jun 28, 2005	18.68	19.00	18.52	18.88
2199	NYSE	USPH	Mon, Jun 27, 2005	18.54	18.70	17.74	18.51
2198	NYSE	USPH	Fri, Jun 24, 2005	18.51	18.73	18.51	18.59
2197	NYSE	USPH	Thu, Jun 23, 2005	18.32	18.72	18.32	18.70
2196	NYSE	USPH	Wed, Jun 22, 2005	18.45	18.49	18.10	18.49
2195	NYSE	USPH	Tue, Jun 21, 2005	18.35	18.56	17.85	18.25
2194	NYSE	USPH	Mon, Jun 20, 2005	18.75	18.75	18.35	18.59
2193	NYSE	USPH	Fri, Jun 17, 2005	17.61	19.15	17.61	18.70
2192	NYSE	USPH	Thu, Jun 16, 2005	17.55	18.93	17.55	18.71
2191	NYSE	USPH	Wed, Jun 15, 2005	17.32	17.61	17.31	17.50
2190	NYSE	USPH	Tue, Jun 14, 2005	17.35	17.53	17.35	17.43
2189	NYSE	USPH	Mon, Jun 13, 2005	17.35	17.53	17.35	17.47
2188	NYSE	USPH	Fri, Jun 10, 2005	17.29	17.81	17.29	17.50
2187	NYSE	USPH	Thu, Jun 9, 2005	17.24	17.45	17.24	17.38
2186	NYSE	USPH	Wed, Jun 8, 2005	17.52	17.52	17.07	17.40
2185	NYSE	USPH	Tue, Jun 7, 2005	17.32	17.88	17.27	17.36
2184	NYSE	USPH	Mon, Jun 6, 2005	17.60	17.87	17.08	17.45
2183	NYSE	USPH	Fri, Jun 3, 2005	17.55	17.95	17.31	17.50
2182	NYSE	USPH	Thu, Jun 2, 2005	16.30	17.50	16.30	17.48
2181	NYSE	USPH	Wed, Jun 1, 2005	16.05	16.57	15.99	16.55
2180	NYSE	USPH	Tue, May 31, 2005	16.03	16.10	15.98	16.03
2179	NYSE	USPH	Fri, May 27, 2005	15.96	16.06	15.87	16.03
2178	NYSE	USPH	Thu, May 26, 2005	15.99	16.14	15.92	15.98
2177	NYSE	USPH	Wed, May 25, 2005	16.00	16.05	15.90	15.98
2176	NYSE	USPH	Tue, May 24, 2005	15.66	16.11	15.66	15.94
2175	NYSE	USPH	Mon, May 23, 2005	16.95	17.00	15.66	15.78
2174	NYSE	USPH	Fri, May 20, 2005	16.43	17.08	16.32	16.94
2173	NYSE	USPH	Thu, May 19, 2005	15.68	16.40	15.68	16.30
2172	NYSE	USPH	Wed, May 18, 2005	15.55	15.83	15.41	15.79
2171	NYSE	USPH	Tue, May 17, 2005	15.41	15.75	15.41	15.55
2170	NYSE	USPH	Mon, May 16, 2005	15.40	15.70	15.40	15.50
2169	NYSE	USPH	Fri, May 13, 2005	15.31	15.67	15.30	15.54
2168	NYSE	USPH	Thu, May 12, 2005	15.41	15.63	15.34	15.39
2167	NYSE	USPH	Wed, May 11, 2005	14.97	15.67	14.97	15.59
2166	NYSE	USPH	Tue, May 10, 2005	14.68	15.06	14.68	15.03
2165	NYSE	USPH	Mon, May 9, 2005	15.00	15.03	14.86	14.87
2164	NYSE	USPH	Fri, May 6, 2005	14.64	14.97	14.64	14.97
2163	NYSE	USPH	Thu, May 5, 2005	14.69	14.81	14.57	14.74
2162	NYSE	USPH	Wed, May 4, 2005	14.50	14.68	14.50	14.60
2161	NYSE	USPH	Tue, May 3, 2005	14.65	14.83	14.54	14.68
2160	NYSE	USPH	Mon, May 2, 2005	14.50	14.65	14.25	14.59
2159	NYSE	USPH	Fri, Apr 29, 2005	14.09	14.43	14.09	14.43
2158	NYSE	USPH	Thu, Apr 28, 2005	14.13	14.13	14.01	14.09
2157	NYSE	USPH	Wed, Apr 27, 2005	14.00	14.05	13.90	14.00
2156	NYSE	USPH	Tue, Apr 26, 2005	13.93	14.10	13.93	14.02
2155	NYSE	USPH	Mon, Apr 25, 2005	14.03	14.13	14.01	14.10
2154	NYSE	USPH	Fri, Apr 22, 2005	14.13	14.13	13.96	13.96
2153	NYSE	USPH	Thu, Apr 21, 2005	14.20	14.20	14.00	14.03
2152	NYSE	USPH	Wed, Apr 20, 2005	14.19	14.25	14.05	14.11
2151	NYSE	USPH	Tue, Apr 19, 2005	14.14	14.25	14.12	14.20
2150	NYSE	USPH	Mon, Apr 18, 2005	13.95	14.25	13.95	13.99
2149	NYSE	USPH	Fri, Apr 15, 2005	14.06	14.21	14.03	14.05
2148	NYSE	USPH	Thu, Apr 14, 2005	14.11	14.25	14.11	14.19
2147	NYSE	USPH	Wed, Apr 13, 2005	14.21	14.31	14.02	14.18
2146	NYSE	USPH	Tue, Apr 12, 2005	14.38	14.45	14.20	14.30
2145	NYSE	USPH	Mon, Apr 11, 2005	14.25	14.40	14.25	14.30
2144	NYSE	USPH	Fri, Apr 8, 2005	14.25	14.49	14.14	14.35
2143	NYSE	USPH	Thu, Apr 7, 2005	14.10	14.30	14.03	14.30
2142	NYSE	USPH	Wed, Apr 6, 2005	13.67	14.37	13.67	14.27
2141	NYSE	USPH	Tue, Apr 5, 2005	13.87	13.89	13.27	13.80
2140	NYSE	USPH	Mon, Apr 4, 2005	14.10	14.14	13.91	14.00
2139	NYSE	USPH	Fri, Apr 1, 2005	13.98	14.12	13.86	14.09
2138	NYSE	USPH	Thu, Mar 31, 2005	13.37	14.22	13.37	13.98
2137	NYSE	USPH	Wed, Mar 30, 2005	13.56	13.67	13.40	13.56
2136	NYSE	USPH	Tue, Mar 29, 2005	13.40	13.68	13.40	13.61
2135	NYSE	USPH	Mon, Mar 28, 2005	13.28	13.68	13.28	13.58
2134	NYSE	USPH	Thu, Mar 24, 2005	13.48	13.60	13.31	13.34
2133	NYSE	USPH	Wed, Mar 23, 2005	13.47	13.60	13.47	13.54
2132	NYSE	USPH	Tue, Mar 22, 2005	13.59	13.66	13.50	13.54
2131	NYSE	USPH	Mon, Mar 21, 2005	13.64	13.64	13.50	13.51
2130	NYSE	USPH	Fri, Mar 18, 2005	13.72	13.79	13.51	13.57
2129	NYSE	USPH	Thu, Mar 17, 2005	13.77	13.87	13.72	13.73
2128	NYSE	USPH	Wed, Mar 16, 2005	13.71	13.79	13.70	13.73
2127	NYSE	USPH	Tue, Mar 15, 2005	13.63	13.93	13.57	13.70
2126	NYSE	USPH	Mon, Mar 14, 2005	13.74	13.99	13.50	13.51
2125	NYSE	USPH	Fri, Mar 11, 2005	13.77	13.80	13.59	13.70
2124	NYSE	USPH	Thu, Mar 10, 2005	13.77	13.95	13.77	13.90
2123	NYSE	USPH	Wed, Mar 9, 2005	13.80	14.20	13.74	13.86
2122	NYSE	USPH	Tue, Mar 8, 2005	14.00	14.15	13.88	13.88
2121	NYSE	USPH	Mon, Mar 7, 2005	13.78	14.26	13.78	14.12
2120	NYSE	USPH	Fri, Mar 4, 2005	13.86	14.14	13.61	14.05
2119	NYSE	USPH	Thu, Mar 3, 2005	13.79	13.98	13.73	13.95
2118	NYSE	USPH	Wed, Mar 2, 2005	13.91	14.24	13.50	13.70
2117	NYSE	USPH	Tue, Mar 1, 2005	13.46	14.00	13.46	13.85
2116	NYSE	USPH	Mon, Feb 28, 2005	13.88	13.88	13.50	13.67
2115	NYSE	USPH	Fri, Feb 25, 2005	13.97	14.00	13.97	14.00
2114	NYSE	USPH	Thu, Feb 24, 2005	14.00	14.03	13.89	13.90
2113	NYSE	USPH	Wed, Feb 23, 2005	13.95	14.13	13.95	13.97
2112	NYSE	USPH	Tue, Feb 22, 2005	13.51	14.07	13.50	13.94
2111	NYSE	USPH	Fri, Feb 18, 2005	14.11	14.11	13.91	13.91
2110	NYSE	USPH	Thu, Feb 17, 2005	14.03	14.14	14.03	14.10
2109	NYSE	USPH	Wed, Feb 16, 2005	14.15	14.15	14.00	14.06
2108	NYSE	USPH	Tue, Feb 15, 2005	14.25	14.27	14.12	14.12
2107	NYSE	USPH	Mon, Feb 14, 2005	13.73	14.00	13.66	13.90
2106	NYSE	USPH	Fri, Feb 11, 2005	14.18	14.18	13.54	13.59
2105	NYSE	USPH	Thu, Feb 10, 2005	14.00	14.25	14.00	14.19
2104	NYSE	USPH	Wed, Feb 9, 2005	14.62	14.95	14.09	14.10
2103	NYSE	USPH	Tue, Feb 8, 2005	14.78	14.86	14.50	14.70
2102	NYSE	USPH	Mon, Feb 7, 2005	14.70	15.01	14.70	14.99
2101	NYSE	USPH	Fri, Feb 4, 2005	14.85	14.95	14.53	14.84
2100	NYSE	USPH	Thu, Feb 3, 2005	14.50	15.24	14.50	14.96
2099	NYSE	USPH	Wed, Feb 2, 2005	15.26	15.29	14.50	14.83
2098	NYSE	USPH	Tue, Feb 1, 2005	14.47	15.26	14.12	15.22
2097	NYSE	USPH	Mon, Jan 31, 2005	14.10	14.61	14.10	14.50
2096	NYSE	USPH	Fri, Jan 28, 2005	13.68	14.20	13.68	14.18
2095	NYSE	USPH	Thu, Jan 27, 2005	14.23	14.68	13.75	13.77
2094	NYSE	USPH	Wed, Jan 26, 2005	15.08	15.12	14.23	14.38
2093	NYSE	USPH	Tue, Jan 25, 2005	14.98	15.32	14.98	15.18
2092	NYSE	USPH	Mon, Jan 24, 2005	15.34	15.34	15.05	15.15
2091	NYSE	USPH	Fri, Jan 21, 2005	15.38	15.40	15.27	15.35
2090	NYSE	USPH	Thu, Jan 20, 2005	15.07	15.41	14.77	15.41
2089	NYSE	USPH	Wed, Jan 19, 2005	15.48	15.48	15.15	15.15
2088	NYSE	USPH	Tue, Jan 18, 2005	15.32	15.55	15.16	15.50
2087	NYSE	USPH	Fri, Jan 14, 2005	15.42	15.44	15.16	15.35
2086	NYSE	USPH	Thu, Jan 13, 2005	15.68	15.68	15.28	15.53
2085	NYSE	USPH	Wed, Jan 12, 2005	15.35	15.46	15.14	15.39
2084	NYSE	USPH	Tue, Jan 11, 2005	15.43	15.60	15.34	15.44
2083	NYSE	USPH	Mon, Jan 10, 2005	15.66	15.71	15.53	15.63
2082	NYSE	USPH	Fri, Jan 7, 2005	15.60	15.65	15.26	15.58
2081	NYSE	USPH	Thu, Jan 6, 2005	15.61	15.76	15.50	15.66
2080	NYSE	USPH	Wed, Jan 5, 2005	15.40	15.80	15.40	15.72
2079	NYSE	USPH	Tue, Jan 4, 2005	15.48	15.70	15.47	15.51
2078	NYSE	USPH	Mon, Jan 3, 2005	15.32	15.67	15.32	15.63
2077	NYSE	USPH	Fri, Dec 31, 2004	15.56	15.74	15.42	15.42
2076	NYSE	USPH	Thu, Dec 30, 2004	15.50	15.62	15.42	15.48
2075	NYSE	USPH	Wed, Dec 29, 2004	15.80	15.80	15.58	15.75
2074	NYSE	USPH	Tue, Dec 28, 2004	15.75	15.80	15.59	15.80
2073	NYSE	USPH	Mon, Dec 27, 2004	15.52	15.75	15.52	15.66
2072	NYSE	USPH	Thu, Dec 23, 2004	15.73	15.73	15.55	15.56
2071	NYSE	USPH	Wed, Dec 22, 2004	15.31	15.75	15.31	15.75
2070	NYSE	USPH	Tue, Dec 21, 2004	15.37	15.45	15.10	15.32
2069	NYSE	USPH	Mon, Dec 20, 2004	15.56	15.56	15.14	15.38
2068	NYSE	USPH	Fri, Dec 17, 2004	15.26	15.54	14.76	15.54
2067	NYSE	USPH	Thu, Dec 16, 2004	15.48	15.56	15.27	15.51
2066	NYSE	USPH	Wed, Dec 15, 2004	15.66	15.73	15.51	15.57
2065	NYSE	USPH	Tue, Dec 14, 2004	15.56	15.64	15.50	15.54
2064	NYSE	USPH	Mon, Dec 13, 2004	15.72	15.74	15.50	15.60
2063	NYSE	USPH	Fri, Dec 10, 2004	15.67	15.75	15.58	15.74
2062	NYSE	USPH	Thu, Dec 9, 2004	15.48	15.70	15.39	15.60
2061	NYSE	USPH	Wed, Dec 8, 2004	15.38	15.45	15.38	15.43
2060	NYSE	USPH	Tue, Dec 7, 2004	15.53	15.59	15.35	15.41
2059	NYSE	USPH	Mon, Dec 6, 2004	15.60	15.67	15.41	15.55
2058	NYSE	USPH	Fri, Dec 3, 2004	15.50	15.70	15.41	15.69
2057	NYSE	USPH	Thu, Dec 2, 2004	15.45	15.65	15.45	15.65
2056	NYSE	USPH	Wed, Dec 1, 2004	15.29	15.70	15.27	15.53
2055	NYSE	USPH	Tue, Nov 30, 2004	15.26	15.50	15.17	15.50
2054	NYSE	USPH	Mon, Nov 29, 2004	15.00	15.41	14.95	15.29
2053	NYSE	USPH	Fri, Nov 26, 2004	15.20	15.20	15.07	15.10
2052	NYSE	USPH	Wed, Nov 24, 2004	15.03	15.30	15.03	15.24
2051	NYSE	USPH	Tue, Nov 23, 2004	15.15	15.30	15.04	15.06
2050	NYSE	USPH	Mon, Nov 22, 2004	15.22	15.48	15.22	15.28
2049	NYSE	USPH	Fri, Nov 19, 2004	15.20	15.50	14.87	15.50
2048	NYSE	USPH	Thu, Nov 18, 2004	15.23	15.42	15.14	15.26
2047	NYSE	USPH	Wed, Nov 17, 2004	15.36	15.53	15.29	15.34
2046	NYSE	USPH	Tue, Nov 16, 2004	15.12	15.55	15.12	15.46
2045	NYSE	USPH	Mon, Nov 15, 2004	15.07	15.40	14.99	15.01
2044	NYSE	USPH	Fri, Nov 12, 2004	15.30	15.49	14.78	15.31
2043	NYSE	USPH	Thu, Nov 11, 2004	15.03	15.15	14.88	14.99
2042	NYSE	USPH	Wed, Nov 10, 2004	15.25	15.26	14.93	14.99
2041	NYSE	USPH	Tue, Nov 9, 2004	15.10	15.55	15.10	15.55
2040	NYSE	USPH	Mon, Nov 8, 2004	15.10	15.50	15.08	15.23
2039	NYSE	USPH	Fri, Nov 5, 2004	14.48	15.37	14.48	15.13
2038	NYSE	USPH	Thu, Nov 4, 2004	14.88	14.90	14.52	14.52
2037	NYSE	USPH	Wed, Nov 3, 2004	14.93	15.28	14.75	14.96
2036	NYSE	USPH	Tue, Nov 2, 2004	15.38	15.38	14.85	14.90
2035	NYSE	USPH	Mon, Nov 1, 2004	15.00	15.35	15.00	15.34
2034	NYSE	USPH	Fri, Oct 29, 2004	14.97	15.20	14.93	15.10
2033	NYSE	USPH	Thu, Oct 28, 2004	14.28	15.00	14.28	14.91
2032	NYSE	USPH	Wed, Oct 27, 2004	14.59	14.81	13.82	14.58
2031	NYSE	USPH	Tue, Oct 26, 2004	14.55	14.99	14.46	14.80
2030	NYSE	USPH	Mon, Oct 25, 2004	14.64	14.65	14.30	14.55
2029	NYSE	USPH	Fri, Oct 22, 2004	14.51	14.80	14.44	14.64
2028	NYSE	USPH	Thu, Oct 21, 2004	14.17	14.62	14.12	14.51
2027	NYSE	USPH	Wed, Oct 20, 2004	14.17	14.39	13.98	14.17
2026	NYSE	USPH	Tue, Oct 19, 2004	14.07	14.48	13.94	14.32
2025	NYSE	USPH	Mon, Oct 18, 2004	14.18	14.40	14.18	14.38
2024	NYSE	USPH	Fri, Oct 15, 2004	13.80	14.36	13.58	14.33
2023	NYSE	USPH	Thu, Oct 14, 2004	14.02	14.27	13.81	13.89
2022	NYSE	USPH	Wed, Oct 13, 2004	13.92	14.18	13.92	14.02
2021	NYSE	USPH	Tue, Oct 12, 2004	13.91	14.00	13.80	13.90
2020	NYSE	USPH	Mon, Oct 11, 2004	13.78	13.99	13.75	13.90
2019	NYSE	USPH	Fri, Oct 8, 2004	13.55	13.88	13.50	13.87
2018	NYSE	USPH	Thu, Oct 7, 2004	13.41	13.44	13.36	13.40
2017	NYSE	USPH	Wed, Oct 6, 2004	13.32	13.60	13.32	13.52
2016	NYSE	USPH	Tue, Oct 5, 2004	13.64	13.64	13.44	13.54
2015	NYSE	USPH	Mon, Oct 4, 2004	13.41	13.55	13.33	13.55
2014	NYSE	USPH	Fri, Oct 1, 2004	13.40	13.58	13.40	13.49
2013	NYSE	USPH	Thu, Sep 30, 2004	13.48	13.61	13.40	13.51
2012	NYSE	USPH	Wed, Sep 29, 2004	13.28	13.50	13.25	13.40
2011	NYSE	USPH	Tue, Sep 28, 2004	13.08	13.39	13.08	13.33
2010	NYSE	USPH	Mon, Sep 27, 2004	13.31	13.46	13.25	13.40
2009	NYSE	USPH	Fri, Sep 24, 2004	13.38	13.44	13.25	13.37
2008	NYSE	USPH	Thu, Sep 23, 2004	13.32	13.44	13.29	13.44
2007	NYSE	USPH	Wed, Sep 22, 2004	13.24	13.32	12.54	13.32
2006	NYSE	USPH	Tue, Sep 21, 2004	13.10	13.33	13.00	13.07
2005	NYSE	USPH	Mon, Sep 20, 2004	13.16	13.44	13.02	13.31
2004	NYSE	USPH	Fri, Sep 17, 2004	13.20	13.44	13.20	13.26
2003	NYSE	USPH	Thu, Sep 16, 2004	12.73	13.44	12.73	13.44
2002	NYSE	USPH	Wed, Sep 15, 2004	12.76	12.85	12.50	12.75
2001	NYSE	USPH	Tue, Sep 14, 2004	12.77	12.83	12.75	12.76
2000	NYSE	USPH	Mon, Sep 13, 2004	12.89	12.90	12.74	12.83
1999	NYSE	USPH	Fri, Sep 10, 2004	12.89	12.90	12.79	12.82
1998	NYSE	USPH	Thu, Sep 9, 2004	12.94	12.98	12.81	12.89
1997	NYSE	USPH	Wed, Sep 8, 2004	12.74	12.91	12.66	12.75
1996	NYSE	USPH	Tue, Sep 7, 2004	12.81	12.89	12.74	12.76
1995	NYSE	USPH	Fri, Sep 3, 2004	12.51	12.90	12.51	12.82
1994	NYSE	USPH	Thu, Sep 2, 2004	12.69	12.73	12.51	12.59
1993	NYSE	USPH	Wed, Sep 1, 2004	12.67	12.73	12.50	12.62
1992	NYSE	USPH	Tue, Aug 31, 2004	12.75	12.88	12.61	12.72
1991	NYSE	USPH	Mon, Aug 30, 2004	12.80	12.80	12.58	12.63
1990	NYSE	USPH	Fri, Aug 27, 2004	13.05	13.05	12.55	12.69
1989	NYSE	USPH	Thu, Aug 26, 2004	12.78	13.10	12.57	12.81
1988	NYSE	USPH	Wed, Aug 25, 2004	12.74	12.88	12.60	12.61
1987	NYSE	USPH	Tue, Aug 24, 2004	13.04	13.29	12.90	12.90
1986	NYSE	USPH	Mon, Aug 23, 2004	13.30	13.35	12.92	13.00
1985	NYSE	USPH	Fri, Aug 20, 2004	12.87	13.58	12.77	13.32
1984	NYSE	USPH	Thu, Aug 19, 2004	13.03	13.25	12.89	12.93
1983	NYSE	USPH	Wed, Aug 18, 2004	13.55	13.55	12.94	12.99
1982	NYSE	USPH	Tue, Aug 17, 2004	13.10	13.49	13.02	13.19
1981	NYSE	USPH	Mon, Aug 16, 2004	13.59	13.60	13.15	13.26
1980	NYSE	USPH	Fri, Aug 13, 2004	13.31	13.44	13.18	13.38
1979	NYSE	USPH	Thu, Aug 12, 2004	13.13	13.30	13.04	13.26
1978	NYSE	USPH	Wed, Aug 11, 2004	12.86	13.15	12.70	13.00
1977	NYSE	USPH	Tue, Aug 10, 2004	12.40	13.09	12.38	12.83
1976	NYSE	USPH	Mon, Aug 9, 2004	12.75	13.44	12.07	12.35
1975	NYSE	USPH	Fri, Aug 6, 2004	13.32	13.40	12.76	12.90
1974	NYSE	USPH	Thu, Aug 5, 2004	13.23	13.40	13.10	13.33
1973	NYSE	USPH	Wed, Aug 4, 2004	12.77	13.38	12.77	13.27
1972	NYSE	USPH	Tue, Aug 3, 2004	12.63	13.17	12.00	13.17
1971	NYSE	USPH	Mon, Aug 2, 2004	13.00	13.15	12.31	12.60
1970	NYSE	USPH	Fri, Jul 30, 2004	12.95	13.37	12.95	13.14
1969	NYSE	USPH	Thu, Jul 29, 2004	12.70	13.19	12.60	13.06
1968	NYSE	USPH	Wed, Jul 28, 2004	12.21	12.30	12.00	12.10
1967	NYSE	USPH	Tue, Jul 27, 2004	12.19	12.37	12.18	12.23
1966	NYSE	USPH	Mon, Jul 26, 2004	12.03	12.34	12.03	12.28
1965	NYSE	USPH	Fri, Jul 23, 2004	12.55	12.55	12.05	12.33
1964	NYSE	USPH	Thu, Jul 22, 2004	12.87	12.87	12.17	12.18
1963	NYSE	USPH	Wed, Jul 21, 2004	12.23	13.12	12.20	12.58
1962	NYSE	USPH	Tue, Jul 20, 2004	12.13	12.37	12.05	12.37
1961	NYSE	USPH	Mon, Jul 19, 2004	12.21	12.25	12.14	12.21
1960	NYSE	USPH	Fri, Jul 16, 2004	12.56	12.69	12.13	12.22
1959	NYSE	USPH	Thu, Jul 15, 2004	12.58	12.85	12.34	12.55
1958	NYSE	USPH	Wed, Jul 14, 2004	12.97	13.16	12.45	12.73
1957	NYSE	USPH	Tue, Jul 13, 2004	12.92	13.30	12.74	12.91
1956	NYSE	USPH	Mon, Jul 12, 2004	12.78	12.99	12.75	12.80
1955	NYSE	USPH	Fri, Jul 9, 2004	12.77	13.11	12.77	12.82
1954	NYSE	USPH	Thu, Jul 8, 2004	12.75	13.23	12.75	12.85
1953	NYSE	USPH	Wed, Jul 7, 2004	13.06	13.13	12.75	12.97
1952	NYSE	USPH	Tue, Jul 6, 2004	13.23	13.26	12.90	13.20
1951	NYSE	USPH	Fri, Jul 2, 2004	12.92	13.05	12.75	13.04
1950	NYSE	USPH	Thu, Jul 1, 2004	13.51	13.51	12.73	13.04
1949	NYSE	USPH	Wed, Jun 30, 2004	13.71	14.00	13.26	13.71
1948	NYSE	USPH	Tue, Jun 29, 2004	12.95	13.84	12.95	13.73
1947	NYSE	USPH	Mon, Jun 28, 2004	13.26	13.75	12.95	13.26
1946	NYSE	USPH	Fri, Jun 25, 2004	12.88	15.53	12.36	12.91
1945	NYSE	USPH	Thu, Jun 24, 2004	12.88	13.01	12.75	12.77
1944	NYSE	USPH	Wed, Jun 23, 2004	12.97	13.05	12.56	12.88
1943	NYSE	USPH	Tue, Jun 22, 2004	12.57	12.95	12.57	12.83
1942	NYSE	USPH	Mon, Jun 21, 2004	12.70	12.84	12.58	12.84
1941	NYSE	USPH	Fri, Jun 18, 2004	12.32	12.97	12.20	12.67
1940	NYSE	USPH	Thu, Jun 17, 2004	12.60	12.62	12.11	12.59
1939	NYSE	USPH	Wed, Jun 16, 2004	12.66	12.85	12.52	12.61
1938	NYSE	USPH	Tue, Jun 15, 2004	12.34	12.64	12.34	12.64
1937	NYSE	USPH	Mon, Jun 14, 2004	12.32	12.74	12.32	12.36
1936	NYSE	USPH	Thu, Jun 10, 2004	12.60	12.71	12.25	12.44
1935	NYSE	USPH	Wed, Jun 9, 2004	12.66	12.86	12.37	12.50
1934	NYSE	USPH	Tue, Jun 8, 2004	12.35	12.79	12.35	12.79
1933	NYSE	USPH	Mon, Jun 7, 2004	12.45	12.69	12.45	12.50
1932	NYSE	USPH	Fri, Jun 4, 2004	12.50	12.55	12.14	12.52
1931	NYSE	USPH	Thu, Jun 3, 2004	12.50	12.66	12.10	12.11
1930	NYSE	USPH	Wed, Jun 2, 2004	12.28	12.65	12.17	12.51
1929	NYSE	USPH	Tue, Jun 1, 2004	12.30	12.67	12.26	12.47
1928	NYSE	USPH	Fri, May 28, 2004	12.56	12.56	12.22	12.36
1927	NYSE	USPH	Thu, May 27, 2004	13.10	13.17	12.40	12.45
1926	NYSE	USPH	Wed, May 26, 2004	12.85	13.28	12.85	13.19
1925	NYSE	USPH	Tue, May 25, 2004	12.70	13.24	12.70	13.18
1924	NYSE	USPH	Mon, May 24, 2004	12.75	12.94	12.66	12.81
1923	NYSE	USPH	Fri, May 21, 2004	12.80	12.95	12.61	12.75
1922	NYSE	USPH	Thu, May 20, 2004	12.93	12.97	12.51	12.75
1921	NYSE	USPH	Wed, May 19, 2004	13.42	13.44	12.82	12.93
1920	NYSE	USPH	Tue, May 18, 2004	12.96	13.20	12.96	13.16
1919	NYSE	USPH	Mon, May 17, 2004	13.15	13.25	13.00	13.10
1918	NYSE	USPH	Fri, May 14, 2004	13.42	13.53	13.20	13.25
1917	NYSE	USPH	Thu, May 13, 2004	14.03	14.16	13.25	13.41
1916	NYSE	USPH	Wed, May 12, 2004	13.76	13.95	13.56	13.95
1915	NYSE	USPH	Tue, May 11, 2004	13.92	14.00	13.86	13.95
1914	NYSE	USPH	Mon, May 10, 2004	14.03	14.03	13.80	13.81
1913	NYSE	USPH	Fri, May 7, 2004	14.03	14.48	14.00	14.00
1912	NYSE	USPH	Thu, May 6, 2004	14.00	14.62	14.00	14.43
1911	NYSE	USPH	Wed, May 5, 2004	14.32	14.50	14.32	14.40
1910	NYSE	USPH	Tue, May 4, 2004	14.25	14.63	14.21	14.38
1909	NYSE	USPH	Mon, May 3, 2004	14.18	14.50	14.00	14.35
1908	NYSE	USPH	Fri, Apr 30, 2004	14.24	14.24	14.00	14.21
1907	NYSE	USPH	Thu, Apr 29, 2004	14.00	14.53	14.00	14.16
1906	NYSE	USPH	Wed, Apr 28, 2004	14.42	14.68	14.12	14.12
1905	NYSE	USPH	Tue, Apr 27, 2004	14.66	14.72	14.48	14.69
1904	NYSE	USPH	Mon, Apr 26, 2004	14.35	14.66	14.35	14.65
1903	NYSE	USPH	Fri, Apr 23, 2004	14.52	14.58	14.35	14.58
1902	NYSE	USPH	Thu, Apr 22, 2004	14.24	14.52	14.18	14.52
1901	NYSE	USPH	Wed, Apr 21, 2004	13.88	14.25	13.81	14.25
1900	NYSE	USPH	Tue, Apr 20, 2004	13.84	14.04	13.67	14.01
1899	NYSE	USPH	Mon, Apr 19, 2004	13.67	13.82	13.50	13.81
1898	NYSE	USPH	Fri, Apr 16, 2004	13.78	13.93	13.38	13.65
1897	NYSE	USPH	Thu, Apr 15, 2004	13.78	13.93	13.54	13.85
1896	NYSE	USPH	Wed, Apr 14, 2004	13.45	13.67	13.25	13.63
1895	NYSE	USPH	Tue, Apr 13, 2004	13.45	13.75	13.40	13.54
1894	NYSE	USPH	Mon, Apr 12, 2004	13.80	13.80	13.45	13.67
1893	NYSE	USPH	Thu, Apr 8, 2004	13.71	13.92	13.63	13.72
1892	NYSE	USPH	Wed, Apr 7, 2004	13.56	13.95	13.46	13.75
1891	NYSE	USPH	Tue, Apr 6, 2004	13.58	13.99	13.13	13.31
1890	NYSE	USPH	Mon, Apr 5, 2004	13.46	13.99	12.96	13.96
1889	NYSE	USPH	Fri, Apr 2, 2004	13.59	14.03	13.41	13.77
1888	NYSE	USPH	Thu, Apr 1, 2004	13.68	13.92	13.45	13.90
1887	NYSE	USPH	Wed, Mar 31, 2004	13.45	13.85	13.08	13.80
1886	NYSE	USPH	Tue, Mar 30, 2004	13.83	13.83	13.10	13.33
1885	NYSE	USPH	Mon, Mar 29, 2004	12.91	14.10	12.91	13.81
1884	NYSE	USPH	Fri, Mar 26, 2004	12.72	13.11	12.62	12.99
1883	NYSE	USPH	Thu, Mar 25, 2004	12.90	12.95	12.64	12.73
1882	NYSE	USPH	Wed, Mar 24, 2004	12.90	13.07	12.89	12.89
1881	NYSE	USPH	Tue, Mar 23, 2004	12.75	13.00	12.75	12.93
1880	NYSE	USPH	Mon, Mar 22, 2004	12.86	13.00	12.63	13.00
1879	NYSE	USPH	Fri, Mar 19, 2004	13.20	13.25	12.78	12.80
1878	NYSE	USPH	Thu, Mar 18, 2004	13.17	13.25	13.10	13.15
1877	NYSE	USPH	Wed, Mar 17, 2004	13.33	13.35	13.12	13.23
1876	NYSE	USPH	Tue, Mar 16, 2004	13.22	13.55	13.15	13.26
1875	NYSE	USPH	Mon, Mar 15, 2004	13.58	13.84	13.13	13.35
1874	NYSE	USPH	Fri, Mar 12, 2004	13.20	13.89	13.10	13.85
1873	NYSE	USPH	Thu, Mar 11, 2004	13.00	13.34	13.00	13.26
1872	NYSE	USPH	Wed, Mar 10, 2004	13.01	13.19	13.01	13.10
1871	NYSE	USPH	Tue, Mar 9, 2004	13.01	13.23	13.00	13.10
1870	NYSE	USPH	Mon, Mar 8, 2004	13.25	13.25	13.00	13.05
1869	NYSE	USPH	Fri, Mar 5, 2004	13.18	13.20	13.12	13.17
1868	NYSE	USPH	Thu, Mar 4, 2004	13.00	13.20	12.97	13.12
1867	NYSE	USPH	Wed, Mar 3, 2004	12.95	13.14	12.83	13.00
1866	NYSE	USPH	Tue, Mar 2, 2004	13.30	13.30	12.91	12.91
1865	NYSE	USPH	Mon, Mar 1, 2004	13.30	13.58	13.22	13.27
1864	NYSE	USPH	Fri, Feb 27, 2004	13.55	13.60	13.30	13.35
1863	NYSE	USPH	Thu, Feb 26, 2004	13.66	13.66	13.50	13.53
1862	NYSE	USPH	Wed, Feb 25, 2004	13.62	13.75	13.50	13.64
1861	NYSE	USPH	Tue, Feb 24, 2004	13.75	13.75	13.46	13.57
1860	NYSE	USPH	Mon, Feb 23, 2004	13.64	13.75	13.55	13.58
1859	NYSE	USPH	Fri, Feb 20, 2004	13.59	13.80	13.50	13.68
1858	NYSE	USPH	Thu, Feb 19, 2004	13.95	13.95	13.52	13.71
1857	NYSE	USPH	Wed, Feb 18, 2004	13.95	13.95	13.61	13.73
1856	NYSE	USPH	Tue, Feb 17, 2004	13.30	14.00	13.30	13.94
1855	NYSE	USPH	Fri, Feb 13, 2004	13.42	13.50	13.31	13.32
1854	NYSE	USPH	Thu, Feb 12, 2004	13.33	13.51	13.33	13.50
1853	NYSE	USPH	Wed, Feb 11, 2004	13.66	13.76	13.37	13.40
1852	NYSE	USPH	Tue, Feb 10, 2004	13.80	13.88	13.35	13.66
1851	NYSE	USPH	Mon, Feb 9, 2004	14.00	14.00	13.70	14.00
1850	NYSE	USPH	Fri, Feb 6, 2004	13.97	14.00	13.95	13.96
1849	NYSE	USPH	Thu, Feb 5, 2004	13.90	14.20	13.90	14.01
1848	NYSE	USPH	Wed, Feb 4, 2004	14.01	14.10	13.90	13.90
1847	NYSE	USPH	Tue, Feb 3, 2004	14.17	14.33	14.00	14.33
1846	NYSE	USPH	Mon, Feb 2, 2004	14.02	14.29	14.00	14.22
1845	NYSE	USPH	Fri, Jan 30, 2004	14.02	14.26	14.00	14.00
1844	NYSE	USPH	Thu, Jan 29, 2004	14.05	14.05	13.98	14.01
1843	NYSE	USPH	Wed, Jan 28, 2004	14.50	14.59	13.93	14.05
1842	NYSE	USPH	Tue, Jan 27, 2004	14.17	14.28	13.95	13.96
1841	NYSE	USPH	Mon, Jan 26, 2004	14.16	14.25	13.90	14.00
1840	NYSE	USPH	Fri, Jan 23, 2004	13.76	14.05	13.76	14.00
1839	NYSE	USPH	Thu, Jan 22, 2004	13.60	14.35	13.60	13.75
1838	NYSE	USPH	Wed, Jan 21, 2004	14.97	14.97	12.93	13.80
1837	NYSE	USPH	Tue, Jan 20, 2004	15.18	15.58	14.91	15.12
1836	NYSE	USPH	Fri, Jan 16, 2004	15.12	15.40	14.92	15.17
1835	NYSE	USPH	Thu, Jan 15, 2004	15.24	15.37	14.74	15.22
1834	NYSE	USPH	Wed, Jan 14, 2004	15.06	15.19	14.77	15.19
1833	NYSE	USPH	Tue, Jan 13, 2004	15.02	15.09	14.79	15.00
1832	NYSE	USPH	Mon, Jan 12, 2004	15.25	15.87	15.04	15.04
1831	NYSE	USPH	Fri, Jan 9, 2004	15.51	15.60	15.28	15.45
1830	NYSE	USPH	Thu, Jan 8, 2004	15.54	15.99	15.46	15.78
1829	NYSE	USPH	Wed, Jan 7, 2004	15.28	15.64	15.28	15.40
1828	NYSE	USPH	Tue, Jan 6, 2004	15.88	15.88	15.33	15.39
1827	NYSE	USPH	Mon, Jan 5, 2004	16.03	16.36	15.73	15.92
1826	NYSE	USPH	Fri, Jan 2, 2004	16.00	16.23	15.80	16.16
1825	NYSE	USPH	Wed, Dec 31, 2003	15.92	16.00	15.62	15.73
1824	NYSE	USPH	Tue, Dec 30, 2003	15.36	15.90	15.36	15.83
1823	NYSE	USPH	Mon, Dec 29, 2003	15.36	15.51	15.36	15.41
1822	NYSE	USPH	Fri, Dec 26, 2003	15.30	15.60	15.30	15.50
1821	NYSE	USPH	Wed, Dec 24, 2003	15.55	15.59	15.36	15.40
1820	NYSE	USPH	Tue, Dec 23, 2003	15.18	15.38	15.17	15.31
1819	NYSE	USPH	Mon, Dec 22, 2003	15.30	15.50	15.11	15.30
1818	NYSE	USPH	Fri, Dec 19, 2003	15.16	15.36	14.76	15.00
1817	NYSE	USPH	Thu, Dec 18, 2003	15.05	15.51	15.05	15.32
1816	NYSE	USPH	Wed, Dec 17, 2003	15.48	15.55	15.04	15.24
1815	NYSE	USPH	Tue, Dec 16, 2003	15.15	15.45	14.89	15.27
1814	NYSE	USPH	Mon, Dec 15, 2003	14.73	15.75	14.53	14.53
1813	NYSE	USPH	Fri, Dec 12, 2003	15.19	15.40	14.78	15.40
1812	NYSE	USPH	Thu, Dec 11, 2003	14.66	15.40	14.66	15.28
1811	NYSE	USPH	Wed, Dec 10, 2003	14.76	15.11	14.67	14.75
1810	NYSE	USPH	Tue, Dec 9, 2003	15.39	15.39	14.76	14.88
1809	NYSE	USPH	Mon, Dec 8, 2003	14.90	15.41	14.65	15.38
1808	NYSE	USPH	Fri, Dec 5, 2003	15.00	15.13	14.75	14.75
1807	NYSE	USPH	Thu, Dec 4, 2003	14.75	15.33	14.75	15.00
1806	NYSE	USPH	Wed, Dec 3, 2003	15.15	15.42	14.74	14.75
1805	NYSE	USPH	Tue, Dec 2, 2003	14.95	15.19	14.75	15.12
1804	NYSE	USPH	Mon, Dec 1, 2003	14.67	15.00	14.67	14.99
1803	NYSE	USPH	Fri, Nov 28, 2003	14.90	15.00	14.72	14.72
1802	NYSE	USPH	Wed, Nov 26, 2003	14.55	15.00	14.55	14.86
1801	NYSE	USPH	Tue, Nov 25, 2003	14.50	15.00	14.50	14.90
1800	NYSE	USPH	Mon, Nov 24, 2003	14.55	14.84	14.50	14.54
1799	NYSE	USPH	Fri, Nov 21, 2003	14.39	14.73	14.36	14.60
1798	NYSE	USPH	Thu, Nov 20, 2003	14.36	14.40	14.28	14.32
1797	NYSE	USPH	Wed, Nov 19, 2003	14.26	14.62	14.26	14.33
1796	NYSE	USPH	Tue, Nov 18, 2003	14.21	14.61	14.21	14.32
1795	NYSE	USPH	Mon, Nov 17, 2003	14.74	14.74	14.16	14.29
1794	NYSE	USPH	Fri, Nov 14, 2003	14.41	15.00	14.40	14.76
1793	NYSE	USPH	Thu, Nov 13, 2003	14.48	14.54	14.28	14.54
1792	NYSE	USPH	Wed, Nov 12, 2003	14.57	14.71	14.48	14.48
1791	NYSE	USPH	Tue, Nov 11, 2003	14.85	14.85	14.42	14.53
1790	NYSE	USPH	Mon, Nov 10, 2003	14.15	15.00	14.15	14.82
1789	NYSE	USPH	Fri, Nov 7, 2003	14.49	14.50	14.18	14.18
1788	NYSE	USPH	Thu, Nov 6, 2003	14.20	14.48	14.08	14.43
1787	NYSE	USPH	Wed, Nov 5, 2003	14.45	14.45	13.98	14.07
1786	NYSE	USPH	Tue, Nov 4, 2003	14.10	14.90	14.10	14.49
1785	NYSE	USPH	Mon, Nov 3, 2003	14.40	14.40	14.11	14.38
1784	NYSE	USPH	Fri, Oct 31, 2003	14.09	14.39	13.98	14.39
1783	NYSE	USPH	Thu, Oct 30, 2003	13.94	14.31	13.50	14.07
1782	NYSE	USPH	Wed, Oct 29, 2003	13.65	13.94	13.50	13.94
1781	NYSE	USPH	Tue, Oct 28, 2003	13.41	13.65	13.40	13.65
1780	NYSE	USPH	Mon, Oct 27, 2003	13.18	13.47	13.03	13.43
1779	NYSE	USPH	Fri, Oct 24, 2003	13.35	13.35	13.02	13.15
1778	NYSE	USPH	Thu, Oct 23, 2003	13.31	13.63	13.18	13.33
1777	NYSE	USPH	Wed, Oct 22, 2003	13.54	13.54	13.34	13.45
1776	NYSE	USPH	Tue, Oct 21, 2003	13.73	13.73	13.40	13.51
1775	NYSE	USPH	Mon, Oct 20, 2003	13.50	13.70	13.50	13.63
1774	NYSE	USPH	Fri, Oct 17, 2003	13.57	13.60	13.43	13.52
1773	NYSE	USPH	Thu, Oct 16, 2003	13.54	13.71	13.50	13.58
1772	NYSE	USPH	Wed, Oct 15, 2003	13.85	13.85	13.36	13.50
1771	NYSE	USPH	Tue, Oct 14, 2003	13.36	13.89	13.24	13.50
1770	NYSE	USPH	Mon, Oct 13, 2003	13.25	13.35	13.10	13.32
1769	NYSE	USPH	Fri, Oct 10, 2003	13.17	13.25	13.00	13.00
1768	NYSE	USPH	Thu, Oct 9, 2003	12.90	13.15	12.83	13.13
1767	NYSE	USPH	Wed, Oct 8, 2003	12.70	12.90	12.70	12.80
1766	NYSE	USPH	Tue, Oct 7, 2003	12.75	12.85	12.70	12.85
1765	NYSE	USPH	Mon, Oct 6, 2003	12.75	12.85	12.64	12.85
1764	NYSE	USPH	Fri, Oct 3, 2003	12.45	12.75	12.44	12.75
1763	NYSE	USPH	Thu, Oct 2, 2003	12.64	12.73	12.48	12.50
1762	NYSE	USPH	Wed, Oct 1, 2003	12.16	12.62	12.16	12.60
1761	NYSE	USPH	Tue, Sep 30, 2003	12.51	12.80	12.06	12.21
1760	NYSE	USPH	Mon, Sep 29, 2003	12.86	12.98	12.28	12.69
1759	NYSE	USPH	Fri, Sep 26, 2003	13.00	13.29	12.73	12.83
1758	NYSE	USPH	Thu, Sep 25, 2003	12.57	13.16	12.30	13.04
1757	NYSE	USPH	Wed, Sep 24, 2003	12.12	12.78	12.11	12.31
1756	NYSE	USPH	Tue, Sep 23, 2003	11.83	12.10	11.67	12.10
1755	NYSE	USPH	Mon, Sep 22, 2003	11.98	12.30	11.37	11.58
1754	NYSE	USPH	Fri, Sep 19, 2003	15.00	15.20	14.15	14.31
1753	NYSE	USPH	Thu, Sep 18, 2003	15.51	15.64	15.10	15.10
1752	NYSE	USPH	Wed, Sep 17, 2003	15.71	15.71	15.30	15.53
1751	NYSE	USPH	Tue, Sep 16, 2003	15.86	16.02	15.74	15.75
1750	NYSE	USPH	Mon, Sep 15, 2003	15.97	15.99	15.65	15.78
1749	NYSE	USPH	Fri, Sep 12, 2003	15.80	16.03	15.53	16.03
1748	NYSE	USPH	Thu, Sep 11, 2003	15.55	15.94	15.52	15.94
1747	NYSE	USPH	Wed, Sep 10, 2003	15.45	15.85	15.31	15.84
1746	NYSE	USPH	Tue, Sep 9, 2003	15.55	15.76	15.50	15.65
1745	NYSE	USPH	Mon, Sep 8, 2003	15.30	15.61	15.30	15.57
1744	NYSE	USPH	Fri, Sep 5, 2003	15.24	15.40	15.24	15.33
1743	NYSE	USPH	Thu, Sep 4, 2003	15.31	15.50	15.20	15.31
1742	NYSE	USPH	Wed, Sep 3, 2003	15.06	15.50	15.03	15.50
1741	NYSE	USPH	Tue, Sep 2, 2003	15.10	15.26	14.95	15.26
1740	NYSE	USPH	Fri, Aug 29, 2003	14.93	15.08	14.88	15.05
1739	NYSE	USPH	Thu, Aug 28, 2003	15.03	15.03	14.61	14.89
1738	NYSE	USPH	Wed, Aug 27, 2003	14.89	15.05	14.89	14.95
1737	NYSE	USPH	Tue, Aug 26, 2003	14.42	15.00	14.29	15.00
1736	NYSE	USPH	Mon, Aug 25, 2003	14.49	14.83	13.80	14.79
1735	NYSE	USPH	Fri, Aug 22, 2003	15.00	15.00	14.22	14.79
1734	NYSE	USPH	Thu, Aug 21, 2003	14.99	15.00	14.85	15.00
1733	NYSE	USPH	Wed, Aug 20, 2003	14.80	15.00	14.70	14.80
1732	NYSE	USPH	Tue, Aug 19, 2003	15.00	15.02	14.80	15.00
1731	NYSE	USPH	Mon, Aug 18, 2003	14.95	15.04	14.82	15.00
1730	NYSE	USPH	Fri, Aug 15, 2003	14.90	15.02	14.87	14.95
1729	NYSE	USPH	Thu, Aug 14, 2003	14.56	14.90	14.56	14.90
1728	NYSE	USPH	Wed, Aug 13, 2003	14.66	14.77	14.49	14.60
1727	NYSE	USPH	Tue, Aug 12, 2003	14.72	14.82	14.56	14.75
1726	NYSE	USPH	Mon, Aug 11, 2003	14.44	14.72	14.43	14.72
1725	NYSE	USPH	Fri, Aug 8, 2003	14.34	14.50	13.98	14.17
1724	NYSE	USPH	Thu, Aug 7, 2003	14.39	14.40	13.93	14.26
1723	NYSE	USPH	Wed, Aug 6, 2003	14.21	14.38	13.77	14.33
1722	NYSE	USPH	Tue, Aug 5, 2003	14.00	14.15	13.77	13.85
1721	NYSE	USPH	Mon, Aug 4, 2003	14.34	14.34	13.80	13.90
1720	NYSE	USPH	Fri, Aug 1, 2003	14.58	14.60	14.06	14.43
1719	NYSE	USPH	Thu, Jul 31, 2003	14.19	14.55	14.13	14.54
1718	NYSE	USPH	Wed, Jul 30, 2003	14.09	14.18	13.97	14.15
1717	NYSE	USPH	Tue, Jul 29, 2003	13.89	14.15	13.40	14.15
1716	NYSE	USPH	Mon, Jul 28, 2003	13.49	13.89	12.96	13.89
1715	NYSE	USPH	Fri, Jul 25, 2003	12.84	13.75	12.76	13.50
1714	NYSE	USPH	Thu, Jul 24, 2003	13.38	13.70	13.22	13.46
1713	NYSE	USPH	Wed, Jul 23, 2003	13.10	13.39	13.05	13.29
1712	NYSE	USPH	Tue, Jul 22, 2003	12.99	13.14	12.90	13.12
1711	NYSE	USPH	Mon, Jul 21, 2003	13.00	13.14	12.78	12.78
1710	NYSE	USPH	Fri, Jul 18, 2003	13.01	13.09	12.90	12.90
1709	NYSE	USPH	Thu, Jul 17, 2003	13.16	13.19	13.01	13.09
1708	NYSE	USPH	Wed, Jul 16, 2003	13.09	13.15	12.83	13.10
1707	NYSE	USPH	Tue, Jul 15, 2003	13.45	13.45	12.89	13.08
1706	NYSE	USPH	Mon, Jul 14, 2003	13.14	13.45	12.75	13.01
1705	NYSE	USPH	Fri, Jul 11, 2003	12.75	13.09	12.75	13.01
1704	NYSE	USPH	Thu, Jul 10, 2003	12.90	13.00	12.60	12.72
1703	NYSE	USPH	Wed, Jul 9, 2003	12.70	13.07	12.60	12.93
1702	NYSE	USPH	Tue, Jul 8, 2003	12.75	12.90	12.72	12.80
1701	NYSE	USPH	Mon, Jul 7, 2003	12.75	13.04	12.66	12.84
1700	NYSE	USPH	Thu, Jul 3, 2003	13.00	13.00	12.71	12.88
1699	NYSE	USPH	Wed, Jul 2, 2003	12.95	12.95	12.70	12.75
1698	NYSE	USPH	Tue, Jul 1, 2003	13.08	13.08	12.28	12.74
1697	NYSE	USPH	Mon, Jun 30, 2003	12.88	13.64	12.30	13.07
1696	NYSE	USPH	Fri, Jun 27, 2003	12.40	12.99	12.40	12.84
1695	NYSE	USPH	Thu, Jun 26, 2003	12.61	12.61	12.30	12.48
1694	NYSE	USPH	Wed, Jun 25, 2003	12.80	12.80	12.53	12.53
1693	NYSE	USPH	Tue, Jun 24, 2003	12.49	12.80	12.45	12.57
1692	NYSE	USPH	Mon, Jun 23, 2003	12.32	12.97	12.32	12.70
1691	NYSE	USPH	Fri, Jun 20, 2003	12.89	12.95	12.85	12.92
1690	NYSE	USPH	Thu, Jun 19, 2003	12.38	12.90	12.38	12.81
1689	NYSE	USPH	Wed, Jun 18, 2003	12.35	12.72	12.27	12.67
1688	NYSE	USPH	Tue, Jun 17, 2003	12.48	12.66	12.09	12.63
1687	NYSE	USPH	Mon, Jun 16, 2003	11.99	12.40	11.94	12.22
1686	NYSE	USPH	Fri, Jun 13, 2003	12.55	12.65	11.84	12.00
1685	NYSE	USPH	Thu, Jun 12, 2003	12.62	12.70	12.49	12.65
1684	NYSE	USPH	Wed, Jun 11, 2003	12.62	12.75	12.46	12.65
1683	NYSE	USPH	Tue, Jun 10, 2003	12.50	12.70	12.34	12.60
1682	NYSE	USPH	Mon, Jun 9, 2003	12.75	12.86	12.51	12.51
1681	NYSE	USPH	Fri, Jun 6, 2003	12.56	12.90	12.51	12.67
1680	NYSE	USPH	Thu, Jun 5, 2003	12.75	13.05	12.66	12.89
1679	NYSE	USPH	Wed, Jun 4, 2003	12.71	13.25	12.71	13.00
1678	NYSE	USPH	Tue, Jun 3, 2003	13.06	13.43	13.00	13.26
1677	NYSE	USPH	Mon, Jun 2, 2003	13.60	13.60	12.78	13.16
1676	NYSE	USPH	Fri, May 30, 2003	13.54	13.55	12.98	13.34
1675	NYSE	USPH	Thu, May 29, 2003	13.30	13.50	13.07	13.35
1674	NYSE	USPH	Wed, May 28, 2003	12.44	13.28	12.44	13.22
1673	NYSE	USPH	Tue, May 27, 2003	12.30	12.90	12.30	12.85
1672	NYSE	USPH	Fri, May 23, 2003	12.67	12.68	12.26	12.38
1671	NYSE	USPH	Thu, May 22, 2003	12.60	12.75	12.45	12.64
1670	NYSE	USPH	Wed, May 21, 2003	12.70	12.75	12.50	12.66
1669	NYSE	USPH	Tue, May 20, 2003	12.30	12.84	12.30	12.75
1668	NYSE	USPH	Mon, May 19, 2003	12.47	12.60	12.25	12.34
1667	NYSE	USPH	Fri, May 16, 2003	12.50	12.90	12.49	12.50
1666	NYSE	USPH	Thu, May 15, 2003	12.89	12.90	12.69	12.72
1665	NYSE	USPH	Wed, May 14, 2003	12.76	12.95	12.72	12.80
1664	NYSE	USPH	Tue, May 13, 2003	12.70	12.90	12.45	12.78
1663	NYSE	USPH	Mon, May 12, 2003	12.74	13.00	12.72	12.72
1662	NYSE	USPH	Fri, May 9, 2003	12.40	12.98	12.39	12.96
1661	NYSE	USPH	Thu, May 8, 2003	12.20	12.30	12.00	12.29
1660	NYSE	USPH	Wed, May 7, 2003	12.30	12.41	12.15	12.15
1659	NYSE	USPH	Tue, May 6, 2003	11.75	12.21	11.59	12.15
1658	NYSE	USPH	Mon, May 5, 2003	11.40	12.03	11.15	11.76
1657	NYSE	USPH	Fri, May 2, 2003	11.51	11.65	11.37	11.49
1656	NYSE	USPH	Thu, May 1, 2003	11.50	11.60	11.07	11.57
1655	NYSE	USPH	Wed, Apr 30, 2003	13.77	13.92	11.32	11.43
1654	NYSE	USPH	Tue, Apr 29, 2003	14.37	15.15	14.30	15.15
1653	NYSE	USPH	Mon, Apr 28, 2003	13.10	14.48	13.10	14.43
1652	NYSE	USPH	Fri, Apr 25, 2003	13.46	13.47	12.65	13.22
1651	NYSE	USPH	Thu, Apr 24, 2003	12.97	13.28	12.97	13.27
1650	NYSE	USPH	Wed, Apr 23, 2003	11.99	13.05	11.98	13.00
1649	NYSE	USPH	Tue, Apr 22, 2003	11.34	11.98	11.34	11.98
1648	NYSE	USPH	Mon, Apr 21, 2003	11.34	11.52	11.18	11.45
1647	NYSE	USPH	Thu, Apr 17, 2003	11.27	11.31	11.19	11.20
1646	NYSE	USPH	Wed, Apr 16, 2003	11.45	11.68	11.17	11.24
1645	NYSE	USPH	Tue, Apr 15, 2003	11.65	11.65	11.50	11.52
1644	NYSE	USPH	Mon, Apr 14, 2003	11.63	11.65	11.49	11.56
1643	NYSE	USPH	Fri, Apr 11, 2003	11.36	11.61	11.36	11.48
1642	NYSE	USPH	Thu, Apr 10, 2003	11.38	11.57	11.36	11.41
1641	NYSE	USPH	Wed, Apr 9, 2003	11.71	11.74	11.35	11.37
1640	NYSE	USPH	Tue, Apr 8, 2003	11.73	11.79	11.51	11.71
1639	NYSE	USPH	Mon, Apr 7, 2003	11.90	11.97	11.49	11.54
1638	NYSE	USPH	Fri, Apr 4, 2003	11.99	11.99	11.56	11.71
1637	NYSE	USPH	Thu, Apr 3, 2003	11.93	12.19	11.59	11.87
1636	NYSE	USPH	Wed, Apr 2, 2003	11.49	11.83	11.41	11.66
1635	NYSE	USPH	Tue, Apr 1, 2003	11.29	11.46	10.55	11.42
1634	NYSE	USPH	Mon, Mar 31, 2003	11.72	11.72	11.09	11.12
1633	NYSE	USPH	Fri, Mar 28, 2003	11.77	11.95	11.51	11.70
1632	NYSE	USPH	Thu, Mar 27, 2003	11.42	11.80	11.42	11.75
1631	NYSE	USPH	Wed, Mar 26, 2003	11.40	11.74	11.40	11.66
1630	NYSE	USPH	Tue, Mar 25, 2003	11.59	12.00	11.33	11.35
1629	NYSE	USPH	Mon, Mar 24, 2003	11.39	11.60	11.30	11.32
1628	NYSE	USPH	Fri, Mar 21, 2003	11.20	11.60	11.19	11.48
1627	NYSE	USPH	Thu, Mar 20, 2003	11.41	11.43	11.18	11.30
1626	NYSE	USPH	Wed, Mar 19, 2003	11.20	11.70	11.15	11.41
1625	NYSE	USPH	Tue, Mar 18, 2003	11.43	11.50	11.00	11.21
1624	NYSE	USPH	Mon, Mar 17, 2003	11.10	11.49	10.88	11.49
1623	NYSE	USPH	Fri, Mar 14, 2003	11.09	11.28	10.90	10.92
1622	NYSE	USPH	Thu, Mar 13, 2003	11.02	11.25	11.02	11.09
1621	NYSE	USPH	Wed, Mar 12, 2003	11.10	11.14	10.98	10.99
1620	NYSE	USPH	Tue, Mar 11, 2003	11.15	11.24	11.13	11.13
1619	NYSE	USPH	Mon, Mar 10, 2003	10.99	11.35	10.99	11.21
1618	NYSE	USPH	Fri, Mar 7, 2003	11.15	11.20	11.10	11.20
1617	NYSE	USPH	Thu, Mar 6, 2003	11.14	11.26	11.12	11.23
1616	NYSE	USPH	Wed, Mar 5, 2003	11.20	11.20	11.04	11.19
1615	NYSE	USPH	Tue, Mar 4, 2003	11.10	11.14	11.00	11.11
1614	NYSE	USPH	Mon, Mar 3, 2003	11.19	11.19	11.02	11.15
1613	NYSE	USPH	Fri, Feb 28, 2003	11.00	11.30	11.00	11.09
1612	NYSE	USPH	Thu, Feb 27, 2003	10.98	11.59	10.91	11.16
1611	NYSE	USPH	Wed, Feb 26, 2003	10.85	10.94	10.72	10.75
1610	NYSE	USPH	Tue, Feb 25, 2003	10.70	10.83	10.65	10.83
1609	NYSE	USPH	Mon, Feb 24, 2003	10.78	10.80	10.67	10.73
1608	NYSE	USPH	Fri, Feb 21, 2003	10.60	10.84	10.59	10.79
1607	NYSE	USPH	Thu, Feb 20, 2003	10.54	10.67	10.54	10.60
1606	NYSE	USPH	Wed, Feb 19, 2003	10.50	10.56	10.44	10.56
1605	NYSE	USPH	Tue, Feb 18, 2003	10.46	10.50	10.37	10.46
1604	NYSE	USPH	Fri, Feb 14, 2003	10.46	10.49	10.46	10.47
1603	NYSE	USPH	Thu, Feb 13, 2003	10.40	10.49	10.40	10.49
1602	NYSE	USPH	Wed, Feb 12, 2003	10.35	10.45	10.35	10.41
1601	NYSE	USPH	Tue, Feb 11, 2003	10.36	10.40	10.25	10.35
1600	NYSE	USPH	Mon, Feb 10, 2003	10.06	10.35	10.05	10.25
1599	NYSE	USPH	Fri, Feb 7, 2003	9.86	10.25	9.85	10.05
1598	NYSE	USPH	Thu, Feb 6, 2003	11.25	11.48	9.65	9.85
1597	NYSE	USPH	Wed, Feb 5, 2003	11.90	11.95	11.10	11.25
1596	NYSE	USPH	Tue, Feb 4, 2003	12.25	12.25	11.75	11.76
1595	NYSE	USPH	Mon, Feb 3, 2003	12.41	12.50	12.20	12.24
1594	NYSE	USPH	Fri, Jan 31, 2003	12.01	12.43	12.01	12.43
1593	NYSE	USPH	Thu, Jan 30, 2003	11.96	12.08	11.85	11.93
1592	NYSE	USPH	Wed, Jan 29, 2003	11.93	12.04	11.75	12.00
1591	NYSE	USPH	Tue, Jan 28, 2003	11.83	12.07	11.70	12.00
1590	NYSE	USPH	Mon, Jan 27, 2003	12.00	12.20	11.46	11.72
1589	NYSE	USPH	Fri, Jan 24, 2003	12.27	12.30	11.98	12.00
1588	NYSE	USPH	Thu, Jan 23, 2003	11.95	12.21	11.95	12.00
1587	NYSE	USPH	Wed, Jan 22, 2003	12.25	12.38	11.96	12.04
1586	NYSE	USPH	Tue, Jan 21, 2003	12.15	12.38	12.00	12.12
1585	NYSE	USPH	Fri, Jan 17, 2003	12.50	12.58	12.00	12.15
1584	NYSE	USPH	Thu, Jan 16, 2003	12.49	12.64	12.41	12.51
1583	NYSE	USPH	Wed, Jan 15, 2003	12.52	12.67	11.90	12.21
1582	NYSE	USPH	Tue, Jan 14, 2003	12.51	12.80	12.51	12.55
1581	NYSE	USPH	Mon, Jan 13, 2003	12.56	12.95	12.50	12.61
1580	NYSE	USPH	Fri, Jan 10, 2003	12.90	12.93	12.60	12.60
1579	NYSE	USPH	Thu, Jan 9, 2003	12.86	12.93	12.67	12.84
1578	NYSE	USPH	Wed, Jan 8, 2003	12.85	12.95	12.19	12.85
1577	NYSE	USPH	Tue, Jan 7, 2003	12.91	13.06	12.70	12.83
1576	NYSE	USPH	Mon, Jan 6, 2003	12.29	13.08	12.13	12.78
1575	NYSE	USPH	Fri, Jan 3, 2003	11.74	12.29	11.66	12.19
1574	NYSE	USPH	Thu, Jan 2, 2003	11.16	11.70	11.15	11.70
1573	NYSE	USPH	Tue, Dec 31, 2002	11.11	11.25	11.10	11.15
1572	NYSE	USPH	Mon, Dec 30, 2002	11.31	11.35	10.77	11.10
1571	NYSE	USPH	Fri, Dec 27, 2002	11.24	11.31	11.16	11.16
1570	NYSE	USPH	Thu, Dec 26, 2002	11.02	11.41	11.02	11.28
1569	NYSE	USPH	Tue, Dec 24, 2002	10.84	11.22	10.60	11.05
1568	NYSE	USPH	Mon, Dec 23, 2002	11.07	11.39	10.60	10.97
1567	NYSE	USPH	Fri, Dec 20, 2002	11.36	11.39	11.08	11.11
1566	NYSE	USPH	Thu, Dec 19, 2002	11.20	11.42	11.02	11.15
1565	NYSE	USPH	Wed, Dec 18, 2002	11.65	11.81	11.13	11.20
1564	NYSE	USPH	Tue, Dec 17, 2002	11.51	11.75	11.26	11.27
1563	NYSE	USPH	Mon, Dec 16, 2002	11.54	11.79	11.40	11.56
1562	NYSE	USPH	Fri, Dec 13, 2002	11.61	12.00	11.61	11.65
1561	NYSE	USPH	Thu, Dec 12, 2002	11.86	11.86	11.39	11.53
1560	NYSE	USPH	Wed, Dec 11, 2002	11.91	11.95	11.55	11.83
1559	NYSE	USPH	Tue, Dec 10, 2002	11.85	12.15	11.67	12.04
1558	NYSE	USPH	Mon, Dec 9, 2002	11.15	11.94	11.15	11.75
1557	NYSE	USPH	Fri, Dec 6, 2002	12.30	12.30	11.38	11.50
1556	NYSE	USPH	Thu, Dec 5, 2002	11.49	12.30	11.49	12.05
1555	NYSE	USPH	Wed, Dec 4, 2002	11.50	11.98	11.44	11.53
1554	NYSE	USPH	Tue, Dec 3, 2002	11.75	11.98	11.12	11.51
1553	NYSE	USPH	Mon, Dec 2, 2002	12.33	12.78	11.70	11.72
1552	NYSE	USPH	Fri, Nov 29, 2002	12.90	12.93	12.42	12.72
1551	NYSE	USPH	Wed, Nov 27, 2002	12.20	12.95	12.18	12.80
1550	NYSE	USPH	Tue, Nov 26, 2002	12.45	12.99	12.22	12.22
1549	NYSE	USPH	Mon, Nov 25, 2002	12.95	13.31	12.44	12.45
1548	NYSE	USPH	Fri, Nov 22, 2002	12.91	13.15	12.69	12.99
1547	NYSE	USPH	Thu, Nov 21, 2002	12.55	13.30	12.55	12.98
1546	NYSE	USPH	Wed, Nov 20, 2002	12.61	12.73	12.15	12.73
1545	NYSE	USPH	Tue, Nov 19, 2002	12.50	12.71	11.94	12.41
1544	NYSE	USPH	Mon, Nov 18, 2002	11.72	12.50	11.55	12.29
1543	NYSE	USPH	Fri, Nov 15, 2002	11.10	11.50	11.00	11.45
1542	NYSE	USPH	Thu, Nov 14, 2002	11.00	11.29	10.88	10.90
1541	NYSE	USPH	Wed, Nov 13, 2002	10.98	11.10	10.94	10.99
1540	NYSE	USPH	Tue, Nov 12, 2002	10.50	11.00	10.46	10.97
1539	NYSE	USPH	Mon, Nov 11, 2002	10.79	11.24	10.50	10.65
1538	NYSE	USPH	Fri, Nov 8, 2002	9.75	10.87	9.71	10.75
1537	NYSE	USPH	Thu, Nov 7, 2002	9.98	10.00	9.40	9.52
1536	NYSE	USPH	Wed, Nov 6, 2002	10.05	10.08	9.82	9.94
1535	NYSE	USPH	Tue, Nov 5, 2002	10.05	10.05	9.75	10.00
1534	NYSE	USPH	Mon, Nov 4, 2002	9.95	10.19	9.85	10.00
1533	NYSE	USPH	Fri, Nov 1, 2002	9.95	9.96	9.65	9.74
1532	NYSE	USPH	Thu, Oct 31, 2002	10.14	10.18	9.95	9.96
1531	NYSE	USPH	Wed, Oct 30, 2002	10.10	10.16	10.04	10.15
1530	NYSE	USPH	Tue, Oct 29, 2002	10.23	10.23	10.08	10.15
1529	NYSE	USPH	Mon, Oct 28, 2002	10.18	10.31	10.15	10.16
1528	NYSE	USPH	Fri, Oct 25, 2002	9.61	10.16	9.61	10.03
1527	NYSE	USPH	Thu, Oct 24, 2002	10.30	10.30	9.63	9.72
1526	NYSE	USPH	Wed, Oct 23, 2002	10.44	10.45	10.19	10.20
1525	NYSE	USPH	Tue, Oct 22, 2002	10.17	10.48	10.14	10.36
1524	NYSE	USPH	Mon, Oct 21, 2002	9.51	10.20	9.36	10.17
1523	NYSE	USPH	Fri, Oct 18, 2002	9.87	9.87	9.36	9.40
1522	NYSE	USPH	Thu, Oct 17, 2002	9.51	9.97	9.51	9.68
1521	NYSE	USPH	Wed, Oct 16, 2002	9.45	9.77	9.44	9.65
1520	NYSE	USPH	Tue, Oct 15, 2002	9.99	9.99	9.05	9.44
1519	NYSE	USPH	Mon, Oct 14, 2002	9.72	9.97	9.71	9.75
1518	NYSE	USPH	Fri, Oct 11, 2002	10.18	10.18	9.70	9.71
1517	NYSE	USPH	Thu, Oct 10, 2002	10.02	10.18	10.00	10.01
1516	NYSE	USPH	Wed, Oct 9, 2002	10.03	10.33	9.99	10.11
1515	NYSE	USPH	Tue, Oct 8, 2002	10.24	10.25	10.01	10.02
1514	NYSE	USPH	Mon, Oct 7, 2002	10.62	10.79	10.11	10.25
1513	NYSE	USPH	Fri, Oct 4, 2002	10.69	10.85	10.60	10.73
1512	NYSE	USPH	Thu, Oct 3, 2002	10.55	10.67	10.29	10.62
1511	NYSE	USPH	Wed, Oct 2, 2002	10.50	10.70	10.45	10.60
1510	NYSE	USPH	Tue, Oct 1, 2002	10.48	10.70	10.47	10.60
1509	NYSE	USPH	Mon, Sep 30, 2002	10.49	10.70	10.32	10.55
1508	NYSE	USPH	Fri, Sep 27, 2002	10.40	10.55	10.31	10.31
1507	NYSE	USPH	Thu, Sep 26, 2002	10.55	10.68	10.25	10.47
1506	NYSE	USPH	Wed, Sep 25, 2002	11.15	11.35	10.30	10.63
1505	NYSE	USPH	Tue, Sep 24, 2002	12.88	12.90	9.69	10.77
1504	NYSE	USPH	Mon, Sep 23, 2002	14.51	15.04	14.37	14.76
1503	NYSE	USPH	Fri, Sep 20, 2002	15.19	15.20	14.60	14.61
1502	NYSE	USPH	Thu, Sep 19, 2002	15.88	16.00	15.05	15.10
1501	NYSE	USPH	Wed, Sep 18, 2002	15.44	16.03	14.95	16.03
1500	NYSE	USPH	Tue, Sep 17, 2002	16.02	16.17	15.47	15.48
1499	NYSE	USPH	Mon, Sep 16, 2002	15.25	16.15	15.25	16.04
1498	NYSE	USPH	Fri, Sep 13, 2002	14.93	15.40	14.93	15.30
1497	NYSE	USPH	Thu, Sep 12, 2002	15.29	15.29	14.70	14.98
1496	NYSE	USPH	Wed, Sep 11, 2002	15.28	15.28	15.06	15.06
1495	NYSE	USPH	Tue, Sep 10, 2002	14.91	15.34	14.70	15.30
1494	NYSE	USPH	Mon, Sep 9, 2002	14.65	15.01	14.47	14.89
1493	NYSE	USPH	Fri, Sep 6, 2002	14.34	14.75	14.34	14.75
1492	NYSE	USPH	Thu, Sep 5, 2002	14.08	14.50	14.03	14.42
1491	NYSE	USPH	Wed, Sep 4, 2002	14.02	14.25	14.00	14.10
1490	NYSE	USPH	Tue, Sep 3, 2002	14.36	14.40	14.00	14.00
1489	NYSE	USPH	Fri, Aug 30, 2002	14.51	14.68	14.40	14.54
1488	NYSE	USPH	Thu, Aug 29, 2002	14.74	14.90	14.50	14.50
1487	NYSE	USPH	Wed, Aug 28, 2002	13.50	15.35	13.50	14.90
1486	NYSE	USPH	Tue, Aug 27, 2002	15.28	15.29	12.70	12.82
1485	NYSE	USPH	Mon, Aug 26, 2002	15.62	16.35	15.62	16.34
1484	NYSE	USPH	Fri, Aug 23, 2002	15.91	16.10	15.50	15.84
1483	NYSE	USPH	Thu, Aug 22, 2002	16.00	17.06	15.85	16.10
1482	NYSE	USPH	Wed, Aug 21, 2002	15.87	16.07	15.07	15.72
1481	NYSE	USPH	Tue, Aug 20, 2002	16.07	16.25	15.77	15.86
1480	NYSE	USPH	Mon, Aug 19, 2002	15.29	15.95	15.06	15.95
1479	NYSE	USPH	Fri, Aug 16, 2002	14.86	15.32	14.37	14.66
1478	NYSE	USPH	Thu, Aug 15, 2002	14.65	15.00	14.51	15.00
1477	NYSE	USPH	Wed, Aug 14, 2002	14.30	14.55	13.89	14.36
1476	NYSE	USPH	Tue, Aug 13, 2002	14.28	14.59	14.10	14.12
1475	NYSE	USPH	Mon, Aug 12, 2002	14.11	14.78	14.10	14.28
1474	NYSE	USPH	Fri, Aug 9, 2002	14.80	14.80	13.91	14.10
1473	NYSE	USPH	Thu, Aug 8, 2002	15.00	15.02	14.12	14.84
1472	NYSE	USPH	Wed, Aug 7, 2002	14.74	14.99	14.15	14.84
1471	NYSE	USPH	Tue, Aug 6, 2002	14.26	14.99	13.75	14.55
1470	NYSE	USPH	Mon, Aug 5, 2002	14.90	14.97	14.20	14.52
1469	NYSE	USPH	Fri, Aug 2, 2002	15.44	15.55	15.12	15.27
1468	NYSE	USPH	Thu, Aug 1, 2002	14.22	15.43	14.22	15.42
1467	NYSE	USPH	Wed, Jul 31, 2002	14.59	14.95	14.17	14.17
1466	NYSE	USPH	Tue, Jul 30, 2002	12.65	14.49	12.65	14.27
1465	NYSE	USPH	Mon, Jul 29, 2002	12.99	13.20	12.65	12.86
1464	NYSE	USPH	Fri, Jul 26, 2002	12.45	13.00	12.25	12.85
1463	NYSE	USPH	Thu, Jul 25, 2002	12.80	13.40	12.40	12.48
1462	NYSE	USPH	Wed, Jul 24, 2002	13.16	13.17	12.01	12.90
1461	NYSE	USPH	Tue, Jul 23, 2002	14.44	14.44	12.95	13.05
1460	NYSE	USPH	Mon, Jul 22, 2002	14.69	14.70	14.20	14.30
1459	NYSE	USPH	Fri, Jul 19, 2002	14.93	14.93	14.50	14.70
1458	NYSE	USPH	Thu, Jul 18, 2002	15.36	15.39	14.80	14.95
1457	NYSE	USPH	Wed, Jul 17, 2002	15.74	15.74	15.29	15.40
1456	NYSE	USPH	Tue, Jul 16, 2002	15.56	15.85	15.49	15.60
1455	NYSE	USPH	Mon, Jul 15, 2002	16.06	16.16	15.50	15.85
1454	NYSE	USPH	Fri, Jul 12, 2002	16.50	17.01	15.81	16.00
1453	NYSE	USPH	Thu, Jul 11, 2002	15.31	16.48	14.90	16.36
1452	NYSE	USPH	Wed, Jul 10, 2002	16.37	16.40	14.90	15.38
1451	NYSE	USPH	Tue, Jul 9, 2002	17.09	17.45	16.07	16.26
1450	NYSE	USPH	Mon, Jul 8, 2002	17.65	17.65	16.81	17.10
1449	NYSE	USPH	Fri, Jul 5, 2002	18.40	18.65	16.26	17.42
1448	NYSE	USPH	Wed, Jul 3, 2002	19.56	19.56	17.34	18.08
1447	NYSE	USPH	Tue, Jul 2, 2002	19.93	20.01	19.37	19.56
1446	NYSE	USPH	Mon, Jul 1, 2002	20.13	20.25	19.62	19.95
1445	NYSE	USPH	Fri, Jun 28, 2002	20.10	20.31	19.52	20.31
1444	NYSE	USPH	Thu, Jun 27, 2002	19.81	20.22	19.72	20.07
1443	NYSE	USPH	Wed, Jun 26, 2002	19.40	20.00	18.80	19.88
1442	NYSE	USPH	Tue, Jun 25, 2002	19.80	20.13	19.70	19.95
1441	NYSE	USPH	Mon, Jun 24, 2002	19.76	19.80	19.60	19.76
1440	NYSE	USPH	Fri, Jun 21, 2002	19.61	19.77	19.59	19.73
1439	NYSE	USPH	Thu, Jun 20, 2002	19.10	19.66	19.10	19.65
1438	NYSE	USPH	Wed, Jun 19, 2002	19.51	20.00	18.81	19.36
1437	NYSE	USPH	Tue, Jun 18, 2002	19.38	19.82	18.70	19.51
1436	NYSE	USPH	Mon, Jun 17, 2002	20.20	20.20	19.21	19.30
1435	NYSE	USPH	Fri, Jun 14, 2002	18.97	20.08	18.89	20.00
1434	NYSE	USPH	Thu, Jun 13, 2002	18.77	19.08	18.58	19.02
1433	NYSE	USPH	Wed, Jun 12, 2002	18.81	18.84	18.36	18.61
1432	NYSE	USPH	Tue, Jun 11, 2002	18.58	18.90	18.58	18.90
1431	NYSE	USPH	Mon, Jun 10, 2002	18.74	19.08	18.60	18.62
1430	NYSE	USPH	Fri, Jun 7, 2002	18.10	18.81	18.00	18.72
1429	NYSE	USPH	Thu, Jun 6, 2002	18.06	18.51	17.90	18.50
1428	NYSE	USPH	Wed, Jun 5, 2002	17.93	18.05	17.66	17.86
1427	NYSE	USPH	Tue, Jun 4, 2002	18.00	18.09	16.75	17.75
1426	NYSE	USPH	Mon, Jun 3, 2002	18.11	18.36	17.87	18.00
1425	NYSE	USPH	Fri, May 31, 2002	18.33	18.33	17.61	18.07
1424	NYSE	USPH	Thu, May 30, 2002	18.19	18.30	17.97	18.22
1423	NYSE	USPH	Wed, May 29, 2002	17.91	18.36	17.80	18.19
1422	NYSE	USPH	Tue, May 28, 2002	17.59	18.15	17.30	18.10
1421	NYSE	USPH	Fri, May 24, 2002	17.91	17.91	17.42	17.54
1420	NYSE	USPH	Thu, May 23, 2002	18.20	18.22	17.75	17.94
1419	NYSE	USPH	Wed, May 22, 2002	18.10	18.25	17.63	18.15
1418	NYSE	USPH	Tue, May 21, 2002	18.09	18.09	17.50	17.71
1417	NYSE	USPH	Mon, May 20, 2002	17.47	18.09	17.25	18.04
1416	NYSE	USPH	Fri, May 17, 2002	17.03	17.43	16.88	17.40
1415	NYSE	USPH	Thu, May 16, 2002	16.90	17.20	16.65	17.00
1414	NYSE	USPH	Wed, May 15, 2002	16.91	17.25	16.65	16.90
1413	NYSE	USPH	Tue, May 14, 2002	17.00	17.30	16.80	16.93
1412	NYSE	USPH	Mon, May 13, 2002	16.85	17.14	16.80	17.00
1411	NYSE	USPH	Fri, May 10, 2002	17.46	17.46	16.95	17.01
1410	NYSE	USPH	Thu, May 9, 2002	17.48	17.70	17.22	17.24
1409	NYSE	USPH	Wed, May 8, 2002	17.50	17.70	17.25	17.50
1408	NYSE	USPH	Tue, May 7, 2002	17.26	17.61	17.15	17.25
1407	NYSE	USPH	Mon, May 6, 2002	17.55	17.78	16.80	17.70
1406	NYSE	USPH	Fri, May 3, 2002	17.87	17.95	17.57	17.75
1405	NYSE	USPH	Thu, May 2, 2002	17.58	18.00	17.20	17.87
1404	NYSE	USPH	Wed, May 1, 2002	17.35	17.75	16.99	17.55
1403	NYSE	USPH	Tue, Apr 30, 2002	17.24	17.81	16.77	17.81
1402	NYSE	USPH	Mon, Apr 29, 2002	17.69	17.80	17.30	17.49
1401	NYSE	USPH	Fri, Apr 26, 2002	17.70	17.81	17.40	17.69
1400	NYSE	USPH	Thu, Apr 25, 2002	17.31	17.66	17.25	17.66
1399	NYSE	USPH	Wed, Apr 24, 2002	17.63	17.89	16.88	17.51
1398	NYSE	USPH	Tue, Apr 23, 2002	17.75	17.81	17.64	17.79
1397	NYSE	USPH	Mon, Apr 22, 2002	17.62	17.89	17.62	17.75
1396	NYSE	USPH	Fri, Apr 19, 2002	17.80	17.85	17.70	17.70
1395	NYSE	USPH	Thu, Apr 18, 2002	17.21	17.81	17.21	17.80
1394	NYSE	USPH	Wed, Apr 17, 2002	16.76	17.60	16.75	17.37
1393	NYSE	USPH	Tue, Apr 16, 2002	17.25	17.60	17.03	17.59
1392	NYSE	USPH	Mon, Apr 15, 2002	16.76	17.39	16.54	17.25
1391	NYSE	USPH	Fri, Apr 12, 2002	16.00	16.78	15.66	16.76
1390	NYSE	USPH	Thu, Apr 11, 2002	16.86	16.90	15.61	15.61
1389	NYSE	USPH	Wed, Apr 10, 2002	16.67	16.93	16.31	16.84
1388	NYSE	USPH	Tue, Apr 9, 2002	17.39	17.52	15.95	16.55
1387	NYSE	USPH	Mon, Apr 8, 2002	17.50	18.05	16.41	17.43
1386	NYSE	USPH	Fri, Apr 5, 2002	16.78	17.69	16.60	17.49
1385	NYSE	USPH	Thu, Apr 4, 2002	17.61	17.98	15.25	16.80
1384	NYSE	USPH	Wed, Apr 3, 2002	18.10	18.38	17.34	17.78
1383	NYSE	USPH	Tue, Apr 2, 2002	18.19	18.79	18.05	18.79
1382	NYSE	USPH	Mon, Apr 1, 2002	18.16	18.49	18.00	18.18
1381	NYSE	USPH	Thu, Mar 28, 2002	18.14	18.15	17.59	18.05
1380	NYSE	USPH	Wed, Mar 27, 2002	18.23	18.35	17.95	17.99
1379	NYSE	USPH	Tue, Mar 26, 2002	17.44	18.31	17.43	18.28
1378	NYSE	USPH	Mon, Mar 25, 2002	17.50	17.87	17.30	17.85
1377	NYSE	USPH	Fri, Mar 22, 2002	17.41	17.75	17.40	17.50
1376	NYSE	USPH	Thu, Mar 21, 2002	17.45	18.00	17.45	17.50
1375	NYSE	USPH	Wed, Mar 20, 2002	17.35	17.98	17.10	17.58
1374	NYSE	USPH	Tue, Mar 19, 2002	18.07	18.31	17.30	17.40
1373	NYSE	USPH	Mon, Mar 18, 2002	18.75	19.00	16.92	18.04
1372	NYSE	USPH	Fri, Mar 15, 2002	16.28	18.54	16.28	18.49
1371	NYSE	USPH	Thu, Mar 14, 2002	15.94	16.50	15.91	16.38
1370	NYSE	USPH	Wed, Mar 13, 2002	16.25	16.47	15.88	15.98
1369	NYSE	USPH	Tue, Mar 12, 2002	15.20	16.48	15.00	16.26
1368	NYSE	USPH	Mon, Mar 11, 2002	15.30	15.74	15.10	15.69
1367	NYSE	USPH	Fri, Mar 8, 2002	15.25	15.42	15.06	15.38
1366	NYSE	USPH	Thu, Mar 7, 2002	15.02	15.26	14.82	15.22
1365	NYSE	USPH	Wed, Mar 6, 2002	15.25	15.44	14.85	15.34
1364	NYSE	USPH	Tue, Mar 5, 2002	15.22	15.44	15.21	15.40
1363	NYSE	USPH	Mon, Mar 4, 2002	15.50	15.59	15.00	15.43
1362	NYSE	USPH	Fri, Mar 1, 2002	15.59	15.60	15.21	15.51
1361	NYSE	USPH	Thu, Feb 28, 2002	14.45	15.50	14.35	15.05
1360	NYSE	USPH	Wed, Feb 27, 2002	14.50	14.65	14.00	14.30
1359	NYSE	USPH	Tue, Feb 26, 2002	14.78	15.07	14.75	14.75
1358	NYSE	USPH	Mon, Feb 25, 2002	15.24	15.43	14.77	14.81
1357	NYSE	USPH	Fri, Feb 22, 2002	15.43	15.60	15.26	15.28
1356	NYSE	USPH	Thu, Feb 21, 2002	15.16	15.48	15.03	15.36
1355	NYSE	USPH	Wed, Feb 20, 2002	14.90	15.24	14.55	15.20
1354	NYSE	USPH	Tue, Feb 19, 2002	15.11	15.23	14.40	14.83
1353	NYSE	USPH	Fri, Feb 15, 2002	15.10	15.10	14.89	15.00
1352	NYSE	USPH	Thu, Feb 14, 2002	15.14	15.29	15.00	15.10
1351	NYSE	USPH	Wed, Feb 13, 2002	15.36	15.40	15.15	15.25
1350	NYSE	USPH	Tue, Feb 12, 2002	15.67	15.67	15.20	15.22
1349	NYSE	USPH	Mon, Feb 11, 2002	15.62	15.76	15.46	15.57
1348	NYSE	USPH	Fri, Feb 8, 2002	15.56	15.81	15.45	15.51
1347	NYSE	USPH	Thu, Feb 7, 2002	15.89	15.90	15.50	15.64
1346	NYSE	USPH	Wed, Feb 6, 2002	16.28	16.33	15.75	15.75
1345	NYSE	USPH	Tue, Feb 5, 2002	16.20	16.48	15.98	16.23
1344	NYSE	USPH	Mon, Feb 4, 2002	16.65	16.69	15.96	16.20
1343	NYSE	USPH	Fri, Feb 1, 2002	16.60	16.75	16.52	16.62
1342	NYSE	USPH	Thu, Jan 31, 2002	16.21	16.65	15.05	16.52
1341	NYSE	USPH	Wed, Jan 30, 2002	16.43	16.50	15.72	16.21
1340	NYSE	USPH	Tue, Jan 29, 2002	16.35	16.65	16.20	16.20
1339	NYSE	USPH	Mon, Jan 28, 2002	16.84	16.98	16.10	16.47
1338	NYSE	USPH	Fri, Jan 25, 2002	16.51	16.87	16.10	16.87
1337	NYSE	USPH	Thu, Jan 24, 2002	15.80	16.35	15.62	16.19
1336	NYSE	USPH	Wed, Jan 23, 2002	15.50	15.95	15.40	15.77
1335	NYSE	USPH	Tue, Jan 22, 2002	15.56	15.56	14.73	15.31
1334	NYSE	USPH	Fri, Jan 18, 2002	15.49	15.95	15.15	15.81
1333	NYSE	USPH	Thu, Jan 17, 2002	15.45	15.73	15.00	15.65
1332	NYSE	USPH	Wed, Jan 16, 2002	15.32	15.45	14.90	15.40
1331	NYSE	USPH	Tue, Jan 15, 2002	15.46	15.68	15.10	15.26
1330	NYSE	USPH	Mon, Jan 14, 2002	15.66	15.87	15.50	15.50
1329	NYSE	USPH	Fri, Jan 11, 2002	15.01	15.92	14.96	15.80
1328	NYSE	USPH	Thu, Jan 10, 2002	15.71	15.79	14.76	15.53
1327	NYSE	USPH	Wed, Jan 9, 2002	16.01	16.23	15.65	15.77
1326	NYSE	USPH	Tue, Jan 8, 2002	16.21	16.57	16.00	16.57
1325	NYSE	USPH	Mon, Jan 7, 2002	16.34	16.46	16.00	16.39
1324	NYSE	USPH	Fri, Jan 4, 2002	16.41	16.69	15.50	16.16
1323	NYSE	USPH	Thu, Jan 3, 2002	16.29	17.00	16.28	16.84
1322	NYSE	USPH	Wed, Jan 2, 2002	16.30	16.65	15.40	16.65
1321	NYSE	USPH	Mon, Dec 31, 2001	15.97	16.32	15.10	16.16
1320	NYSE	USPH	Fri, Dec 28, 2001	15.78	15.90	15.35	15.90
1319	NYSE	USPH	Thu, Dec 27, 2001	15.02	15.75	14.95	15.73
1318	NYSE	USPH	Wed, Dec 26, 2001	15.06	15.50	15.00	15.24
1317	NYSE	USPH	Mon, Dec 24, 2001	14.79	15.80	14.60	15.35
1316	NYSE	USPH	Fri, Dec 21, 2001	14.56	15.35	14.28	15.35
1315	NYSE	USPH	Thu, Dec 20, 2001	15.08	15.08	14.47	14.91
1314	NYSE	USPH	Wed, Dec 19, 2001	15.22	15.25	15.07	15.20
1313	NYSE	USPH	Tue, Dec 18, 2001	15.00	15.20	14.80	15.20
1312	NYSE	USPH	Mon, Dec 17, 2001	15.00	15.28	14.94	15.11
1311	NYSE	USPH	Fri, Dec 14, 2001	15.22	15.24	14.95	15.05
1310	NYSE	USPH	Thu, Dec 13, 2001	14.87	15.32	14.87	15.08
1309	NYSE	USPH	Wed, Dec 12, 2001	15.22	15.35	14.79	15.24
1308	NYSE	USPH	Tue, Dec 11, 2001	14.67	15.25	14.57	15.20
1307	NYSE	USPH	Mon, Dec 10, 2001	14.47	14.85	14.47	14.60
1306	NYSE	USPH	Fri, Dec 7, 2001	14.26	14.90	14.26	14.58
1305	NYSE	USPH	Thu, Dec 6, 2001	14.15	14.80	14.12	14.42
1304	NYSE	USPH	Wed, Dec 5, 2001	15.18	15.46	13.85	14.00
1303	NYSE	USPH	Tue, Dec 4, 2001	15.61	16.04	15.05	15.54
1302	NYSE	USPH	Mon, Dec 3, 2001	16.19	16.24	15.00	15.37
1301	NYSE	USPH	Fri, Nov 30, 2001	15.85	16.15	15.36	16.00
1300	NYSE	USPH	Thu, Nov 29, 2001	15.99	16.03	15.25	15.60
1299	NYSE	USPH	Wed, Nov 28, 2001	15.93	16.00	15.35	15.95
1298	NYSE	USPH	Tue, Nov 27, 2001	15.22	15.75	15.10	15.75
1297	NYSE	USPH	Mon, Nov 26, 2001	14.68	15.23	14.62	15.14
1296	NYSE	USPH	Fri, Nov 23, 2001	14.50	14.90	14.50	14.60
1295	NYSE	USPH	Wed, Nov 21, 2001	14.80	14.80	14.22	14.55
1294	NYSE	USPH	Tue, Nov 20, 2001	13.89	14.77	13.85	14.35
1293	NYSE	USPH	Mon, Nov 19, 2001	14.52	14.84	13.90	14.15
1292	NYSE	USPH	Fri, Nov 16, 2001	14.46	14.76	14.00	14.50
1291	NYSE	USPH	Thu, Nov 15, 2001	15.00	15.48	14.05	14.58
1290	NYSE	USPH	Wed, Nov 14, 2001	15.33	15.75	14.46	14.80
1289	NYSE	USPH	Tue, Nov 13, 2001	14.98	15.74	14.80	15.23
1288	NYSE	USPH	Mon, Nov 12, 2001	14.96	15.81	14.90	15.15
1287	NYSE	USPH	Fri, Nov 9, 2001	15.75	16.39	14.40	15.50
1286	NYSE	USPH	Thu, Nov 8, 2001	16.81	17.19	15.75	16.05
1285	NYSE	USPH	Wed, Nov 7, 2001	15.75	17.26	15.62	17.00
1284	NYSE	USPH	Tue, Nov 6, 2001	16.50	16.55	15.50	16.05
1283	NYSE	USPH	Mon, Nov 5, 2001	17.32	17.70	16.50	16.71
1282	NYSE	USPH	Fri, Nov 2, 2001	17.79	18.07	17.20	17.46
1281	NYSE	USPH	Thu, Nov 1, 2001	17.64	18.25	17.10	17.54
1280	NYSE	USPH	Wed, Oct 31, 2001	16.21	17.93	16.11	17.60
1279	NYSE	USPH	Tue, Oct 30, 2001	17.48	17.87	15.95	16.16
1278	NYSE	USPH	Mon, Oct 29, 2001	17.97	18.39	17.50	17.66
1277	NYSE	USPH	Fri, Oct 26, 2001	17.68	18.08	17.40	17.91
1276	NYSE	USPH	Thu, Oct 25, 2001	17.39	17.75	16.85	17.57
1275	NYSE	USPH	Wed, Oct 24, 2001	17.10	17.83	17.04	17.48
1274	NYSE	USPH	Tue, Oct 23, 2001	18.00	18.06	16.36	17.50
1273	NYSE	USPH	Mon, Oct 22, 2001	16.73	18.05	16.73	17.60
1272	NYSE	USPH	Fri, Oct 19, 2001	16.11	17.08	15.80	16.95
1271	NYSE	USPH	Thu, Oct 18, 2001	15.66	17.00	15.50	16.16
1270	NYSE	USPH	Wed, Oct 17, 2001	17.79	18.30	16.10	16.60
1269	NYSE	USPH	Tue, Oct 16, 2001	20.46	20.47	17.34	17.95
1268	NYSE	USPH	Mon, Oct 15, 2001	18.50	19.95	18.50	19.44
1267	NYSE	USPH	Fri, Oct 12, 2001	16.50	18.75	16.25	18.30
1266	NYSE	USPH	Thu, Oct 11, 2001	15.91	16.60	15.90	16.57
1265	NYSE	USPH	Wed, Oct 10, 2001	15.99	16.00	15.82	15.95
1264	NYSE	USPH	Tue, Oct 9, 2001	16.06	16.06	15.81	16.00
1263	NYSE	USPH	Mon, Oct 8, 2001	15.33	16.50	15.21	16.11
1262	NYSE	USPH	Fri, Oct 5, 2001	16.73	16.73	15.16	16.00
1261	NYSE	USPH	Thu, Oct 4, 2001	16.28	16.75	16.20	16.40
1260	NYSE	USPH	Wed, Oct 3, 2001	16.39	17.03	16.05	16.64
1259	NYSE	USPH	Tue, Oct 2, 2001	17.15	17.20	16.00	16.24
1258	NYSE	USPH	Mon, Oct 1, 2001	16.02	17.05	16.02	17.05
1257	NYSE	USPH	Fri, Sep 28, 2001	14.93	16.50	14.89	16.23
1256	NYSE	USPH	Thu, Sep 27, 2001	14.35	15.05	14.11	14.99
1255	NYSE	USPH	Wed, Sep 26, 2001	14.28	14.75	14.11	14.30
1254	NYSE	USPH	Tue, Sep 25, 2001	13.75	14.25	13.50	14.00
1253	NYSE	USPH	Mon, Sep 24, 2001	12.50	13.70	12.50	13.69
1252	NYSE	USPH	Fri, Sep 21, 2001	12.70	12.75	11.21	12.00
1251	NYSE	USPH	Thu, Sep 20, 2001	14.02	14.12	13.21	13.21
1250	NYSE	USPH	Wed, Sep 19, 2001	14.02	14.66	12.51	14.02
1249	NYSE	USPH	Tue, Sep 18, 2001	14.71	14.80	12.95	14.01
1248	NYSE	USPH	Mon, Sep 17, 2001	14.11	14.70	11.34	14.22
1247	NYSE	USPH	Mon, Sep 10, 2001	15.51	15.72	14.65	14.84
1246	NYSE	USPH	Fri, Sep 7, 2001	15.82	16.00	15.55	15.55
1245	NYSE	USPH	Thu, Sep 6, 2001	16.08	16.15	15.85	16.02
1244	NYSE	USPH	Wed, Sep 5, 2001	16.45	16.60	14.90	16.00
1243	NYSE	USPH	Tue, Sep 4, 2001	16.75	16.75	16.35	16.68
1242	NYSE	USPH	Fri, Aug 31, 2001	16.36	16.60	16.35	16.50
1241	NYSE	USPH	Thu, Aug 30, 2001	16.25	16.99	16.25	16.47
1240	NYSE	USPH	Wed, Aug 29, 2001	16.30	17.00	16.25	17.00
1239	NYSE	USPH	Tue, Aug 28, 2001	16.50	17.00	16.25	16.95
1238	NYSE	USPH	Mon, Aug 27, 2001	16.26	16.80	16.26	16.72
1237	NYSE	USPH	Fri, Aug 24, 2001	16.26	16.44	16.21	16.35
1236	NYSE	USPH	Thu, Aug 23, 2001	16.70	16.89	16.27	16.34
1235	NYSE	USPH	Wed, Aug 22, 2001	16.50	16.99	15.90	16.23
1234	NYSE	USPH	Tue, Aug 21, 2001	16.20	17.20	16.00	16.45
1233	NYSE	USPH	Mon, Aug 20, 2001	15.36	16.09	15.36	16.02
1232	NYSE	USPH	Fri, Aug 17, 2001	15.11	16.05	15.10	15.66
1231	NYSE	USPH	Thu, Aug 16, 2001	14.94	16.24	14.45	15.95
1230	NYSE	USPH	Wed, Aug 15, 2001	15.27	15.50	14.24	15.09
1229	NYSE	USPH	Tue, Aug 14, 2001	15.86	16.02	15.26	15.45
1228	NYSE	USPH	Mon, Aug 13, 2001	15.80	16.50	15.71	16.20
1227	NYSE	USPH	Fri, Aug 10, 2001	16.03	16.34	15.80	16.05
1226	NYSE	USPH	Thu, Aug 9, 2001	15.15	16.19	15.15	15.95
1225	NYSE	USPH	Wed, Aug 8, 2001	16.44	16.44	15.25	15.49
1224	NYSE	USPH	Tue, Aug 7, 2001	15.71	16.65	15.50	16.07
1223	NYSE	USPH	Mon, Aug 6, 2001	15.40	16.90	14.60	16.40
1222	NYSE	USPH	Fri, Aug 3, 2001	17.79	17.80	16.80	17.00
1221	NYSE	USPH	Thu, Aug 2, 2001	17.01	18.50	17.01	17.89
1220	NYSE	USPH	Wed, Aug 1, 2001	17.50	17.54	16.00	16.11
1219	NYSE	USPH	Tue, Jul 31, 2001	17.35	17.54	15.77	17.07
1218	NYSE	USPH	Mon, Jul 30, 2001	17.81	18.79	17.20	17.37
1217	NYSE	USPH	Fri, Jul 27, 2001	18.64	18.91	18.38	18.91
1216	NYSE	USPH	Thu, Jul 26, 2001	18.10	18.60	18.10	18.55
1215	NYSE	USPH	Wed, Jul 25, 2001	17.42	18.00	17.33	17.92
1214	NYSE	USPH	Tue, Jul 24, 2001	17.88	18.25	17.33	17.44
1213	NYSE	USPH	Mon, Jul 23, 2001	17.76	17.88	16.85	17.61
1212	NYSE	USPH	Fri, Jul 20, 2001	17.75	18.45	17.11	17.80
1211	NYSE	USPH	Thu, Jul 19, 2001	16.98	17.95	16.91	17.75
1210	NYSE	USPH	Wed, Jul 18, 2001	16.01	17.99	15.62	16.70
1209	NYSE	USPH	Tue, Jul 17, 2001	16.60	16.75	15.55	16.09
1208	NYSE	USPH	Mon, Jul 16, 2001	16.17	16.75	16.03	16.50
1207	NYSE	USPH	Fri, Jul 13, 2001	16.70	16.85	15.20	16.00
1206	NYSE	USPH	Thu, Jul 12, 2001	15.03	17.00	14.75	16.60
1205	NYSE	USPH	Wed, Jul 11, 2001	18.21	18.26	17.29	17.30
1204	NYSE	USPH	Tue, Jul 10, 2001	18.96	19.29	18.07	18.25
1203	NYSE	USPH	Mon, Jul 9, 2001	19.10	19.25	18.63	19.25
1202	NYSE	USPH	Fri, Jul 6, 2001	19.17	19.17	17.38	19.05
1201	NYSE	USPH	Thu, Jul 5, 2001	19.64	19.75	18.84	19.20
1200	NYSE	USPH	Tue, Jul 3, 2001	18.00	19.35	18.00	19.20
1199	NYSE	USPH	Mon, Jul 2, 2001	16.01	17.80	16.01	17.45
1198	NYSE	USPH	Fri, Jun 29, 2001	16.07	16.79	15.20	15.97
1197	NYSE	USPH	Thu, Jun 28, 2001	16.11	16.33	15.83	15.99
1196	NYSE	USPH	Wed, Jun 27, 2001	16.60	16.60	16.03	16.33
1195	NYSE	USPH	Tue, Jun 26, 2001	14.83	16.07	14.21	16.00
1194	NYSE	USPH	Mon, Jun 25, 2001	14.33	14.67	13.67	14.50
1193	NYSE	USPH	Fri, Jun 22, 2001	14.27	14.80	13.33	14.27
1192	NYSE	USPH	Thu, Jun 21, 2001	15.59	15.60	13.60	15.00
1191	NYSE	USPH	Wed, Jun 20, 2001	15.37	16.27	15.37	15.67
1190	NYSE	USPH	Tue, Jun 19, 2001	16.59	16.73	15.82	16.00
1189	NYSE	USPH	Mon, Jun 18, 2001	16.07	16.70	16.03	16.44
1188	NYSE	USPH	Fri, Jun 15, 2001	16.00	16.95	15.67	16.69
1187	NYSE	USPH	Thu, Jun 14, 2001	16.07	17.56	16.07	16.95
1186	NYSE	USPH	Wed, Jun 13, 2001	15.40	16.87	15.40	16.75
1185	NYSE	USPH	Tue, Jun 12, 2001	15.53	16.67	15.27	15.40
1184	NYSE	USPH	Mon, Jun 11, 2001	16.73	16.93	16.13	16.73
1183	NYSE	USPH	Fri, Jun 8, 2001	16.97	16.99	15.40	16.60
1182	NYSE	USPH	Thu, Jun 7, 2001	16.00	16.93	14.51	16.60
1181	NYSE	USPH	Wed, Jun 6, 2001	17.10	17.66	16.33	16.37
1180	NYSE	USPH	Tue, Jun 5, 2001	16.57	17.23	16.47	17.09
1179	NYSE	USPH	Mon, Jun 4, 2001	17.66	17.67	15.67	16.67
1178	NYSE	USPH	Fri, Jun 1, 2001	16.68	17.33	16.53	17.13
1177	NYSE	USPH	Thu, May 31, 2001	14.25	16.83	14.17	16.35
1176	NYSE	USPH	Wed, May 30, 2001	13.67	14.90	13.15	14.73
1175	NYSE	USPH	Tue, May 29, 2001	17.47	18.00	13.48	15.55
1174	NYSE	USPH	Fri, May 25, 2001	19.23	19.24	17.51	18.00
1173	NYSE	USPH	Thu, May 24, 2001	19.95	20.33	19.37	19.87
1172	NYSE	USPH	Wed, May 23, 2001	19.39	20.32	18.93	19.33
1171	NYSE	USPH	Tue, May 22, 2001	20.68	20.77	18.91	19.03
1170	NYSE	USPH	Mon, May 21, 2001	20.03	20.67	19.53	20.03
1169	NYSE	USPH	Fri, May 18, 2001	17.60	19.63	17.38	19.13
1168	NYSE	USPH	Thu, May 17, 2001	20.82	21.37	17.50	17.50
1167	NYSE	USPH	Wed, May 16, 2001	19.47	20.93	18.90	20.43
1166	NYSE	USPH	Tue, May 15, 2001	17.33	19.63	17.33	18.79
1165	NYSE	USPH	Mon, May 14, 2001	17.01	18.30	16.83	17.33
1164	NYSE	USPH	Fri, May 11, 2001	16.33	17.45	16.09	17.43
1163	NYSE	USPH	Thu, May 10, 2001	17.55	17.75	16.03	16.10
1162	NYSE	USPH	Wed, May 9, 2001	17.69	18.07	17.05	17.33
1161	NYSE	USPH	Tue, May 8, 2001	17.17	18.13	16.67	17.67
1160	NYSE	USPH	Mon, May 7, 2001	18.67	19.01	15.00	17.33
1159	NYSE	USPH	Fri, May 4, 2001	16.65	17.73	16.57	17.33
1158	NYSE	USPH	Thu, May 3, 2001	16.57	17.67	15.97	16.57
1157	NYSE	USPH	Wed, May 2, 2001	19.33	19.83	14.67	15.87
1156	NYSE	USPH	Tue, May 1, 2001	11.77	14.43	11.50	14.27
1155	NYSE	USPH	Mon, Apr 30, 2001	12.73	12.73	12.00	12.17
1154	NYSE	USPH	Fri, Apr 27, 2001	12.31	12.40	11.33	12.25
1153	NYSE	USPH	Thu, Apr 26, 2001	12.00	12.70	11.73	11.87
1152	NYSE	USPH	Wed, Apr 25, 2001	12.00	12.30	11.67	11.99
1151	NYSE	USPH	Tue, Apr 24, 2001	11.51	12.47	11.51	11.87
1150	NYSE	USPH	Mon, Apr 23, 2001	11.33	11.87	11.27	11.65
1149	NYSE	USPH	Fri, Apr 20, 2001	11.83	12.43	11.50	12.23
1148	NYSE	USPH	Thu, Apr 19, 2001	11.20	11.93	11.17	11.67
1147	NYSE	USPH	Wed, Apr 18, 2001	12.91	12.92	11.17	11.19
1146	NYSE	USPH	Tue, Apr 17, 2001	12.60	12.93	12.33	12.49
1145	NYSE	USPH	Mon, Apr 16, 2001	11.99	13.04	11.99	12.42
1144	NYSE	USPH	Thu, Apr 12, 2001	11.57	11.77	11.57	11.77
1143	NYSE	USPH	Wed, Apr 11, 2001	11.86	11.87	11.40	11.73
1142	NYSE	USPH	Tue, Apr 10, 2001	11.13	12.17	11.13	11.57
1141	NYSE	USPH	Mon, Apr 9, 2001	11.26	11.27	10.98	11.11
1140	NYSE	USPH	Fri, Apr 6, 2001	10.73	11.29	10.63	11.17
1139	NYSE	USPH	Thu, Apr 5, 2001	10.42	10.83	10.38	10.65
1138	NYSE	USPH	Wed, Apr 4, 2001	9.58	10.50	9.54	10.46
1137	NYSE	USPH	Tue, Apr 3, 2001	9.62	9.63	9.00	9.54
1136	NYSE	USPH	Mon, Apr 2, 2001	9.17	9.63	8.58	9.46
1135	NYSE	USPH	Fri, Mar 30, 2001	8.39	9.13	7.33	8.67
1134	NYSE	USPH	Thu, Mar 29, 2001	9.08	9.08	8.33	8.57
1133	NYSE	USPH	Wed, Mar 28, 2001	8.76	9.50	8.71	8.92
1132	NYSE	USPH	Tue, Mar 27, 2001	9.79	9.79	9.38	9.67
1131	NYSE	USPH	Mon, Mar 26, 2001	10.30	10.38	9.33	9.75
1130	NYSE	USPH	Fri, Mar 23, 2001	9.67	10.29	9.50	9.54
1129	NYSE	USPH	Thu, Mar 22, 2001	10.29	10.42	9.58	9.83
1128	NYSE	USPH	Wed, Mar 21, 2001	10.04	10.63	9.96	10.21
1127	NYSE	USPH	Tue, Mar 20, 2001	10.60	10.63	9.50	10.00
1126	NYSE	USPH	Mon, Mar 19, 2001	9.69	10.71	9.67	10.63
1125	NYSE	USPH	Fri, Mar 16, 2001	10.45	10.46	9.75	10.00
1124	NYSE	USPH	Thu, Mar 15, 2001	9.34	10.63	9.33	9.96
1123	NYSE	USPH	Wed, Mar 14, 2001	9.31	9.83	9.29	9.42
1122	NYSE	USPH	Tue, Mar 13, 2001	9.97	10.17	9.00	9.71
1121	NYSE	USPH	Mon, Mar 12, 2001	10.50	10.67	10.17	10.50
1120	NYSE	USPH	Fri, Mar 9, 2001	10.40	11.50	10.38	10.46
1119	NYSE	USPH	Thu, Mar 8, 2001	10.70	10.71	10.00	10.08
1118	NYSE	USPH	Wed, Mar 7, 2001	10.08	10.79	10.08	10.71
1117	NYSE	USPH	Tue, Mar 6, 2001	10.55	10.79	9.67	10.21
1116	NYSE	USPH	Mon, Mar 5, 2001	11.66	11.66	10.50	10.67
1115	NYSE	USPH	Fri, Mar 2, 2001	11.15	11.92	11.04	11.33
1114	NYSE	USPH	Thu, Mar 1, 2001	10.91	11.92	10.79	11.50
1113	NYSE	USPH	Wed, Feb 28, 2001	10.34	12.17	10.29	11.17
1112	NYSE	USPH	Tue, Feb 27, 2001	10.88	11.38	9.50	10.55
1111	NYSE	USPH	Mon, Feb 26, 2001	11.73	12.67	11.25	11.42
1110	NYSE	USPH	Fri, Feb 23, 2001	10.75	11.75	10.72	11.67
1109	NYSE	USPH	Thu, Feb 22, 2001	10.16	11.33	10.13	11.21
1108	NYSE	USPH	Wed, Feb 21, 2001	8.38	10.58	8.33	10.17
1107	NYSE	USPH	Tue, Feb 20, 2001	12.20	12.33	9.25	9.42
1106	NYSE	USPH	Fri, Feb 16, 2001	12.66	12.83	11.67	12.17
1105	NYSE	USPH	Thu, Feb 15, 2001	13.38	13.67	12.67	12.96
1104	NYSE	USPH	Wed, Feb 14, 2001	13.39	13.83	13.09	13.42
1103	NYSE	USPH	Tue, Feb 13, 2001	12.13	13.71	12.08	13.00
1102	NYSE	USPH	Mon, Feb 12, 2001	11.65	12.67	10.75	12.58
1101	NYSE	USPH	Fri, Feb 9, 2001	13.67	13.75	12.63	12.71
1100	NYSE	USPH	Thu, Feb 8, 2001	13.99	14.03	11.50	13.83
1099	NYSE	USPH	Wed, Feb 7, 2001	14.56	15.08	13.38	13.54
1098	NYSE	USPH	Tue, Feb 6, 2001	13.79	15.25	13.38	15.21
1097	NYSE	USPH	Mon, Feb 5, 2001	12.69	13.96	12.50	13.96
1096	NYSE	USPH	Fri, Feb 2, 2001	13.79	13.83	12.17	12.71
1095	NYSE	USPH	Thu, Feb 1, 2001	13.06	13.92	13.04	13.67
1094	NYSE	USPH	Wed, Jan 31, 2001	12.17	13.50	12.04	12.63
1093	NYSE	USPH	Tue, Jan 30, 2001	11.26	12.08	11.17	11.83
1092	NYSE	USPH	Mon, Jan 29, 2001	10.00	11.33	9.96	11.17
1091	NYSE	USPH	Fri, Jan 26, 2001	10.39	10.75	10.29	10.75
1090	NYSE	USPH	Thu, Jan 25, 2001	10.41	10.96	10.39	10.58
1089	NYSE	USPH	Wed, Jan 24, 2001	9.83	10.54	9.75	10.42
1088	NYSE	USPH	Tue, Jan 23, 2001	10.51	10.92	9.58	9.67
1087	NYSE	USPH	Mon, Jan 22, 2001	10.38	11.13	10.00	10.33
1086	NYSE	USPH	Fri, Jan 19, 2001	10.54	11.08	10.17	10.50
1085	NYSE	USPH	Thu, Jan 18, 2001	10.32	10.58	10.08	10.58
1084	NYSE	USPH	Wed, Jan 17, 2001	10.63	10.75	10.00	10.25
1083	NYSE	USPH	Tue, Jan 16, 2001	9.26	10.50	9.00	10.25
1082	NYSE	USPH	Fri, Jan 12, 2001	9.29	9.33	8.83	9.13
1081	NYSE	USPH	Thu, Jan 11, 2001	8.81	9.29	8.38	9.28
1080	NYSE	USPH	Wed, Jan 10, 2001	9.81	9.83	8.00	8.96
1079	NYSE	USPH	Tue, Jan 9, 2001	9.96	10.00	9.58	9.75
1078	NYSE	USPH	Mon, Jan 8, 2001	9.65	11.71	9.33	9.75
1077	NYSE	USPH	Fri, Jan 5, 2001	8.08	9.63	8.04	9.52
1076	NYSE	USPH	Thu, Jan 4, 2001	8.10	8.27	8.08	8.17
1075	NYSE	USPH	Wed, Jan 3, 2001	7.41	8.17	7.41	7.96
1074	NYSE	USPH	Tue, Jan 2, 2001	7.91	7.92	7.04	7.40
1073	NYSE	USPH	Fri, Dec 29, 2000	8.25	8.25	7.69	7.92
1072	NYSE	USPH	Thu, Dec 28, 2000	8.18	8.29	8.08	8.25
1071	NYSE	USPH	Wed, Dec 27, 2000	8.12	8.17	7.88	8.08
1070	NYSE	USPH	Tue, Dec 26, 2000	7.25	8.33	7.00	8.33
1069	NYSE	USPH	Fri, Dec 22, 2000	7.38	7.38	6.92	7.23
1068	NYSE	USPH	Thu, Dec 21, 2000	7.46	7.46	7.17	7.19
1067	NYSE	USPH	Wed, Dec 20, 2000	7.13	7.54	7.08	7.50
1066	NYSE	USPH	Tue, Dec 19, 2000	7.33	7.54	7.08	7.25
1065	NYSE	USPH	Mon, Dec 18, 2000	7.00	7.29	6.88	7.29
1064	NYSE	USPH	Fri, Dec 15, 2000	6.26	7.48	6.25	6.83
1063	NYSE	USPH	Thu, Dec 14, 2000	6.80	6.96	6.33	6.46
1062	NYSE	USPH	Wed, Dec 13, 2000	7.70	7.88	6.75	6.75
1061	NYSE	USPH	Tue, Dec 12, 2000	6.09	7.71	6.04	6.67
1060	NYSE	USPH	Mon, Dec 11, 2000	6.05	6.50	6.04	6.17
1059	NYSE	USPH	Fri, Dec 8, 2000	6.26	6.46	6.17	6.25
1058	NYSE	USPH	Thu, Dec 7, 2000	6.20	6.21	6.02	6.21
1057	NYSE	USPH	Wed, Dec 6, 2000	6.07	6.25	6.06	6.25
1056	NYSE	USPH	Tue, Dec 5, 2000	6.13	6.23	6.06	6.06
1055	NYSE	USPH	Mon, Dec 4, 2000	5.93	6.42	5.92	6.25
1054	NYSE	USPH	Fri, Dec 1, 2000	6.17	6.35	6.04	6.04
1053	NYSE	USPH	Thu, Nov 30, 2000	6.50	6.50	5.83	6.33
1052	NYSE	USPH	Wed, Nov 29, 2000	6.55	6.65	6.44	6.54
1051	NYSE	USPH	Tue, Nov 28, 2000	6.50	6.65	6.38	6.58
1050	NYSE	USPH	Mon, Nov 27, 2000	7.23	7.46	6.71	6.88
1049	NYSE	USPH	Fri, Nov 24, 2000	7.35	7.46	7.21	7.25
1048	NYSE	USPH	Wed, Nov 22, 2000	7.25	7.58	7.00	7.17
1047	NYSE	USPH	Tue, Nov 21, 2000	7.54	7.75	7.13	7.21
1046	NYSE	USPH	Mon, Nov 20, 2000	7.46	7.67	7.00	7.46
1045	NYSE	USPH	Fri, Nov 17, 2000	8.04	8.04	6.58	7.46
1044	NYSE	USPH	Thu, Nov 16, 2000	7.63	8.46	7.38	7.96
1043	NYSE	USPH	Wed, Nov 15, 2000	6.33	8.08	6.33	7.54
1042	NYSE	USPH	Tue, Nov 14, 2000	6.11	6.31	6.10	6.29
1041	NYSE	USPH	Mon, Nov 13, 2000	6.04	6.08	5.50	5.92
1040	NYSE	USPH	Fri, Nov 10, 2000	6.38	6.38	6.17	6.25
1039	NYSE	USPH	Thu, Nov 9, 2000	6.25	6.46	6.25	6.31
1038	NYSE	USPH	Wed, Nov 8, 2000	6.33	6.46	6.25	6.25
1037	NYSE	USPH	Tue, Nov 7, 2000	6.17	6.33	6.04	6.33
1036	NYSE	USPH	Mon, Nov 6, 2000	6.17	6.23	5.96	6.17
1035	NYSE	USPH	Fri, Nov 3, 2000	6.27	6.29	6.21	6.21
1034	NYSE	USPH	Thu, Nov 2, 2000	6.29	6.31	6.21	6.31
1033	NYSE	USPH	Wed, Nov 1, 2000	6.38	6.38	6.29	6.33
1032	NYSE	USPH	Tue, Oct 31, 2000	6.31	6.42	6.29	6.33
1031	NYSE	USPH	Mon, Oct 30, 2000	6.42	6.42	6.33	6.38
1030	NYSE	USPH	Fri, Oct 27, 2000	6.38	6.42	6.19	6.25
1029	NYSE	USPH	Thu, Oct 26, 2000	6.42	6.42	6.17	6.31
1028	NYSE	USPH	Wed, Oct 25, 2000	6.13	6.25	5.88	6.04
1027	NYSE	USPH	Tue, Oct 24, 2000	5.71	6.13	5.67	5.83
1026	NYSE	USPH	Mon, Oct 23, 2000	5.08	5.63	5.08	5.54
1025	NYSE	USPH	Fri, Oct 20, 2000	5.13	5.13	5.04	5.13
1024	NYSE	USPH	Thu, Oct 19, 2000	4.88	5.08	4.88	5.08
1023	NYSE	USPH	Wed, Oct 18, 2000	5.00	5.13	5.00	5.13
1022	NYSE	USPH	Tue, Oct 17, 2000	5.13	5.13	5.02	5.13
1021	NYSE	USPH	Mon, Oct 16, 2000	5.13	5.21	5.08	5.13
1020	NYSE	USPH	Fri, Oct 13, 2000	4.63	5.21	4.58	5.10
1019	NYSE	USPH	Thu, Oct 12, 2000	5.05	5.05	4.63	4.88
1018	NYSE	USPH	Wed, Oct 11, 2000	5.10	5.17	5.04	5.13
1017	NYSE	USPH	Tue, Oct 10, 2000	5.17	5.19	5.13	5.15
1016	NYSE	USPH	Mon, Oct 9, 2000	5.10	5.21	5.10	5.15
1015	NYSE	USPH	Fri, Oct 6, 2000	5.19	5.21	5.10	5.21
1014	NYSE	USPH	Thu, Oct 5, 2000	5.19	5.21	5.08	5.10
1013	NYSE	USPH	Wed, Oct 4, 2000	5.15	5.15	5.15	5.15
1012	NYSE	USPH	Tue, Oct 3, 2000	5.21	5.25	5.08	5.08
1011	NYSE	USPH	Mon, Oct 2, 2000	5.15	5.21	5.08	5.17
1010	NYSE	USPH	Thu, Sep 28, 2000	5.17	5.17	5.00	5.00
1009	NYSE	USPH	Wed, Sep 27, 2000	5.25	5.25	5.17	5.17
1008	NYSE	USPH	Tue, Sep 26, 2000	5.17	5.25	5.17	5.25
1007	NYSE	USPH	Mon, Sep 25, 2000	4.92	5.17	4.88	5.08
1006	NYSE	USPH	Fri, Sep 22, 2000	4.67	4.92	4.67	4.92
1005	NYSE	USPH	Thu, Sep 21, 2000	4.75	4.75	4.71	4.71
1004	NYSE	USPH	Wed, Sep 20, 2000	4.83	4.83	4.71	4.83
1003	NYSE	USPH	Tue, Sep 19, 2000	4.83	4.83	4.83	4.83
1002	NYSE	USPH	Mon, Sep 18, 2000	4.83	4.83	4.71	4.83
1001	NYSE	USPH	Fri, Sep 15, 2000	4.63	4.83	4.63	4.83
1000	NYSE	USPH	Thu, Sep 14, 2000	4.60	4.63	4.54	4.54
999	NYSE	USPH	Wed, Sep 13, 2000	4.46	4.48	4.46	4.48
998	NYSE	USPH	Tue, Sep 12, 2000	4.33	4.50	4.17	4.50
997	NYSE	USPH	Mon, Sep 11, 2000	4.17	4.17	4.10	4.13
996	NYSE	USPH	Fri, Sep 8, 2000	4.27	4.27	4.27	4.27
995	NYSE	USPH	Thu, Sep 7, 2000	4.27	4.27	4.27	4.27
994	NYSE	USPH	Wed, Sep 6, 2000	4.46	4.46	4.25	4.33
993	NYSE	USPH	Tue, Sep 5, 2000	4.46	4.48	4.46	4.48
992	NYSE	USPH	Fri, Sep 1, 2000	4.29	4.46	4.29	4.46
991	NYSE	USPH	Thu, Aug 31, 2000	4.31	4.31	4.29	4.29
990	NYSE	USPH	Tue, Aug 29, 2000	4.33	4.33	4.25	4.25
989	NYSE	USPH	Mon, Aug 28, 2000	4.33	4.33	4.33	4.33
988	NYSE	USPH	Fri, Aug 25, 2000	4.25	4.25	4.17	4.23
987	NYSE	USPH	Thu, Aug 24, 2000	4.42	4.50	4.31	4.33
986	NYSE	USPH	Wed, Aug 23, 2000	4.08	4.33	4.08	4.33
985	NYSE	USPH	Tue, Aug 22, 2000	4.50	4.54	3.88	4.08
984	NYSE	USPH	Mon, Aug 21, 2000	4.63	4.63	4.54	4.63
983	NYSE	USPH	Fri, Aug 18, 2000	4.63	4.63	4.56	4.63
982	NYSE	USPH	Thu, Aug 17, 2000	4.54	4.63	4.50	4.58
981	NYSE	USPH	Wed, Aug 16, 2000	4.13	4.54	4.13	4.54
980	NYSE	USPH	Tue, Aug 15, 2000	4.33	4.33	3.83	4.10
979	NYSE	USPH	Mon, Aug 14, 2000	3.63	3.65	3.50	3.54
978	NYSE	USPH	Fri, Aug 11, 2000	3.50	3.50	3.50	3.50
977	NYSE	USPH	Thu, Aug 10, 2000	3.65	3.65	3.50	3.65
976	NYSE	USPH	Mon, Aug 7, 2000	3.58	3.67	3.58	3.67
975	NYSE	USPH	Fri, Aug 4, 2000	3.50	3.50	3.50	3.50
974	NYSE	USPH	Tue, Aug 1, 2000	3.58	3.58	3.50	3.50
973	NYSE	USPH	Fri, Jul 28, 2000	3.50	3.58	3.50	3.58
972	NYSE	USPH	Tue, Jul 25, 2000	3.50	3.50	3.50	3.50
971	NYSE	USPH	Fri, Jul 21, 2000	3.58	3.58	3.58	3.58
970	NYSE	USPH	Thu, Jul 20, 2000	3.67	3.67	3.65	3.67
969	NYSE	USPH	Wed, Jul 19, 2000	3.67	3.67	3.54	3.54
968	NYSE	USPH	Tue, Jul 18, 2000	3.67	3.67	3.67	3.67
967	NYSE	USPH	Mon, Jul 17, 2000	3.58	3.65	3.58	3.65
966	NYSE	USPH	Fri, Jul 14, 2000	3.56	3.56	3.54	3.54
965	NYSE	USPH	Thu, Jul 13, 2000	3.67	3.67	3.50	3.54
964	NYSE	USPH	Wed, Jul 12, 2000	3.60	3.60	3.60	3.60
963	NYSE	USPH	Tue, Jul 11, 2000	3.52	3.67	3.52	3.67
962	NYSE	USPH	Wed, Jul 5, 2000	3.58	3.58	3.46	3.46
961	NYSE	USPH	Mon, Jul 3, 2000	3.63	3.63	3.63	3.63
960	NYSE	USPH	Fri, Jun 30, 2000	3.58	3.58	3.42	3.58
959	NYSE	USPH	Thu, Jun 29, 2000	3.46	3.54	3.46	3.54
958	NYSE	USPH	Wed, Jun 28, 2000	3.33	3.38	3.29	3.38
957	NYSE	USPH	Tue, Jun 27, 2000	3.17	3.42	3.17	3.42
956	NYSE	USPH	Mon, Jun 26, 2000	3.25	3.25	3.25	3.25
955	NYSE	USPH	Thu, Jun 22, 2000	3.13	3.25	3.13	3.25
954	NYSE	USPH	Wed, Jun 21, 2000	3.04	3.25	3.04	3.25
953	NYSE	USPH	Fri, Jun 16, 2000	3.06	3.06	3.06	3.06
952	NYSE	USPH	Tue, Jun 13, 2000	3.08	3.08	3.08	3.08
951	NYSE	USPH	Mon, Jun 12, 2000	3.13	3.13	3.08	3.08
950	NYSE	USPH	Fri, Jun 9, 2000	3.04	3.25	3.00	3.25
949	NYSE	USPH	Thu, Jun 8, 2000	3.00	3.00	3.00	3.00
948	NYSE	USPH	Wed, Jun 7, 2000	3.00	3.00	3.00	3.00
947	NYSE	USPH	Tue, Jun 6, 2000	3.04	3.13	3.00	3.00
946	NYSE	USPH	Mon, Jun 5, 2000	3.21	3.21	3.21	3.21
945	NYSE	USPH	Fri, Jun 2, 2000	3.04	3.04	3.04	3.04
944	NYSE	USPH	Thu, Jun 1, 2000	3.08	3.17	3.00	3.00
943	NYSE	USPH	Wed, May 31, 2000	3.00	3.00	3.00	3.00
942	NYSE	USPH	Tue, May 30, 2000	3.08	3.08	3.08	3.08
941	NYSE	USPH	Fri, May 26, 2000	2.92	3.08	2.92	3.08
940	NYSE	USPH	Thu, May 25, 2000	2.96	2.96	2.92	2.96
939	NYSE	USPH	Wed, May 24, 2000	3.00	3.00	2.96	2.96
938	NYSE	USPH	Tue, May 23, 2000	2.96	2.96	2.96	2.96
937	NYSE	USPH	Mon, May 22, 2000	3.06	3.06	2.98	2.98
936	NYSE	USPH	Thu, May 18, 2000	3.17	3.17	3.04	3.06
935	NYSE	USPH	Wed, May 17, 2000	3.13	3.13	3.00	3.13
934	NYSE	USPH	Mon, May 15, 2000	3.00	3.04	2.96	2.96
933	NYSE	USPH	Fri, May 12, 2000	2.96	2.96	2.96	2.96
932	NYSE	USPH	Thu, May 11, 2000	3.00	3.04	2.96	2.96
931	NYSE	USPH	Wed, May 10, 2000	3.17	3.17	3.00	3.00
930	NYSE	USPH	Tue, May 9, 2000	3.08	3.08	3.08	3.08
929	NYSE	USPH	Mon, May 8, 2000	3.08	3.08	3.08	3.08
928	NYSE	USPH	Fri, May 5, 2000	3.08	3.08	3.08	3.08
927	NYSE	USPH	Thu, May 4, 2000	3.21	3.21	3.21	3.21
926	NYSE	USPH	Mon, May 1, 2000	3.08	3.08	3.08	3.08
925	NYSE	USPH	Fri, Apr 28, 2000	3.13	3.17	3.13	3.17
924	NYSE	USPH	Wed, Apr 26, 2000	3.08	3.08	3.08	3.08
923	NYSE	USPH	Mon, Apr 24, 2000	2.92	3.00	2.92	2.92
922	NYSE	USPH	Wed, Apr 19, 2000	3.17	3.17	2.92	3.00
921	NYSE	USPH	Tue, Apr 18, 2000	2.92	2.92	2.92	2.92
920	NYSE	USPH	Mon, Apr 17, 2000	3.00	3.00	2.92	2.92
919	NYSE	USPH	Fri, Apr 14, 2000	3.00	3.00	3.00	3.00
918	NYSE	USPH	Thu, Apr 13, 2000	3.00	3.00	3.00	3.00
917	NYSE	USPH	Wed, Apr 12, 2000	3.13	3.13	3.13	3.13
916	NYSE	USPH	Mon, Apr 10, 2000	2.96	3.00	2.96	3.00
915	NYSE	USPH	Fri, Apr 7, 2000	2.92	2.96	2.92	2.92
914	NYSE	USPH	Mon, Apr 3, 2000	3.17	3.17	3.17	3.17
913	NYSE	USPH	Fri, Mar 31, 2000	2.92	3.13	2.92	3.13
912	NYSE	USPH	Thu, Mar 30, 2000	2.92	2.92	2.92	2.92
911	NYSE	USPH	Mon, Mar 27, 2000	2.92	3.29	2.92	3.08
910	NYSE	USPH	Tue, Mar 21, 2000	3.13	3.17	3.13	3.17
909	NYSE	USPH	Mon, Mar 20, 2000	3.08	3.08	3.08	3.08
908	NYSE	USPH	Fri, Mar 17, 2000	3.04	3.04	3.04	3.04
907	NYSE	USPH	Thu, Mar 16, 2000	2.92	3.04	2.92	3.04
906	NYSE	USPH	Wed, Mar 15, 2000	2.92	2.92	2.92	2.92
905	NYSE	USPH	Tue, Mar 14, 2000	3.17	3.17	3.00	3.00
904	NYSE	USPH	Fri, Mar 10, 2000	3.17	3.29	3.13	3.29
903	NYSE	USPH	Thu, Mar 9, 2000	3.29	3.29	3.08	3.08
902	NYSE	USPH	Wed, Mar 8, 2000	3.08	3.29	3.08	3.29
901	NYSE	USPH	Tue, Mar 7, 2000	3.08	3.08	3.08	3.08
900	NYSE	USPH	Mon, Mar 6, 2000	3.17	3.17	3.08	3.08
899	NYSE	USPH	Fri, Mar 3, 2000	2.92	3.08	2.92	3.08
898	NYSE	USPH	Thu, Mar 2, 2000	3.00	3.00	3.00	3.00
897	NYSE	USPH	Wed, Mar 1, 2000	3.06	3.08	3.06	3.08
896	NYSE	USPH	Tue, Feb 29, 2000	3.00	3.17	3.00	3.17
895	NYSE	USPH	Mon, Feb 28, 2000	3.08	3.13	3.08	3.13
894	NYSE	USPH	Fri, Feb 25, 2000	3.00	3.08	3.00	3.08
893	NYSE	USPH	Tue, Feb 22, 2000	3.08	3.08	2.83	3.08
892	NYSE	USPH	Fri, Feb 18, 2000	2.83	2.88	2.83	2.83
891	NYSE	USPH	Thu, Feb 17, 2000	2.83	2.88	2.83	2.88
890	NYSE	USPH	Wed, Feb 16, 2000	2.83	2.83	2.83	2.83
889	NYSE	USPH	Tue, Feb 15, 2000	2.83	3.08	2.83	3.08
888	NYSE	USPH	Mon, Feb 14, 2000	3.06	3.06	2.83	2.83
887	NYSE	USPH	Fri, Feb 11, 2000	3.00	3.00	3.00	3.00
886	NYSE	USPH	Tue, Feb 8, 2000	2.85	3.00	2.83	3.00
885	NYSE	USPH	Mon, Feb 7, 2000	2.83	2.83	2.83	2.83
884	NYSE	USPH	Fri, Feb 4, 2000	2.96	2.96	2.75	2.88
883	NYSE	USPH	Wed, Feb 2, 2000	2.92	3.00	2.92	3.00
882	NYSE	USPH	Tue, Feb 1, 2000	3.04	3.04	3.04	3.04
881	NYSE	USPH	Mon, Jan 31, 2000	2.83	3.00	2.75	3.00
880	NYSE	USPH	Fri, Jan 28, 2000	2.83	2.84	2.83	2.84
879	NYSE	USPH	Thu, Jan 27, 2000	3.00	3.00	3.00	3.00
878	NYSE	USPH	Wed, Jan 26, 2000	2.92	2.92	2.92	2.92
877	NYSE	USPH	Tue, Jan 25, 2000	2.92	3.00	2.92	3.00
876	NYSE	USPH	Mon, Jan 24, 2000	2.92	3.13	2.83	3.13
875	NYSE	USPH	Fri, Jan 21, 2000	3.00	3.00	3.00	3.00
874	NYSE	USPH	Thu, Jan 20, 2000	3.00	3.00	3.00	3.00
873	NYSE	USPH	Wed, Jan 19, 2000	3.00	3.00	3.00	3.00
872	NYSE	USPH	Tue, Jan 18, 2000	3.25	3.25	3.00	3.00
871	NYSE	USPH	Fri, Jan 14, 2000	3.13	3.25	3.13	3.25
870	NYSE	USPH	Thu, Jan 13, 2000	3.26	3.26	3.25	3.26
869	NYSE	USPH	Wed, Jan 12, 2000	3.18	3.18	3.18	3.18
868	NYSE	USPH	Tue, Jan 11, 2000	3.32	3.32	3.17	3.17
867	NYSE	USPH	Fri, Jan 7, 2000	3.00	3.17	3.00	3.17
866	NYSE	USPH	Thu, Jan 6, 2000	3.00	3.00	2.96	3.00
865	NYSE	USPH	Wed, Jan 5, 2000	2.88	3.08	2.88	3.08
864	NYSE	USPH	Tue, Jan 4, 2000	2.83	3.10	2.83	3.10
863	NYSE	USPH	Mon, Jan 3, 2000	2.79	2.83	2.79	2.83
862	NYSE	USPH	Fri, Dec 31, 1999	2.75	2.83	2.75	2.83
861	NYSE	USPH	Wed, Dec 29, 1999	2.75	2.83	2.75	2.83
860	NYSE	USPH	Tue, Dec 28, 1999	2.89	2.89	2.75	2.75
859	NYSE	USPH	Thu, Dec 23, 1999	2.98	2.98	2.98	2.98
858	NYSE	USPH	Wed, Dec 22, 1999	2.96	3.21	2.96	3.17
857	NYSE	USPH	Mon, Dec 20, 1999	2.83	2.83	2.67	2.67
856	NYSE	USPH	Fri, Dec 17, 1999	2.83	2.83	2.67	2.83
855	NYSE	USPH	Thu, Dec 16, 1999	2.92	2.92	2.75	2.75
854	NYSE	USPH	Wed, Dec 15, 1999	2.75	2.79	2.75	2.79
853	NYSE	USPH	Tue, Dec 14, 1999	2.83	2.83	2.83	2.83
852	NYSE	USPH	Mon, Dec 13, 1999	2.83	2.83	2.83	2.83
851	NYSE	USPH	Fri, Dec 10, 1999	2.92	2.92	2.92	2.92
850	NYSE	USPH	Wed, Dec 8, 1999	2.94	3.04	2.75	3.04
849	NYSE	USPH	Mon, Dec 6, 1999	3.04	3.04	3.04	3.04
848	NYSE	USPH	Thu, Dec 2, 1999	2.96	3.04	2.96	3.04
847	NYSE	USPH	Wed, Dec 1, 1999	2.85	2.88	2.85	2.85
846	NYSE	USPH	Tue, Nov 30, 1999	2.81	2.81	2.77	2.77
845	NYSE	USPH	Mon, Nov 29, 1999	2.81	2.81	2.77	2.77
844	NYSE	USPH	Wed, Nov 24, 1999	2.94	2.94	2.92	2.92
843	NYSE	USPH	Tue, Nov 23, 1999	3.02	3.02	3.00	3.00
842	NYSE	USPH	Mon, Nov 22, 1999	3.17	3.21	3.17	3.17
841	NYSE	USPH	Fri, Nov 19, 1999	3.00	3.21	3.00	3.21
840	NYSE	USPH	Thu, Nov 18, 1999	2.92	2.96	2.83	2.96
839	NYSE	USPH	Wed, Nov 17, 1999	2.83	2.83	2.83	2.83
838	NYSE	USPH	Tue, Nov 16, 1999	2.69	2.79	2.69	2.79
837	NYSE	USPH	Mon, Nov 15, 1999	2.67	2.67	2.63	2.67
836	NYSE	USPH	Fri, Nov 12, 1999	2.67	2.67	2.67	2.67
835	NYSE	USPH	Thu, Nov 11, 1999	2.52	2.52	2.52	2.52
834	NYSE	USPH	Wed, Nov 10, 1999	2.52	2.58	2.52	2.58
833	NYSE	USPH	Tue, Nov 9, 1999	2.52	2.58	2.52	2.58
832	NYSE	USPH	Mon, Nov 8, 1999	2.54	2.58	2.52	2.52
831	NYSE	USPH	Fri, Nov 5, 1999	2.52	2.52	2.52	2.52
830	NYSE	USPH	Wed, Nov 3, 1999	2.58	2.58	2.58	2.58
829	NYSE	USPH	Tue, Nov 2, 1999	2.59	2.67	2.59	2.67
828	NYSE	USPH	Fri, Oct 29, 1999	2.42	2.58	2.42	2.58
827	NYSE	USPH	Thu, Oct 28, 1999	2.58	2.58	2.58	2.58
826	NYSE	USPH	Wed, Oct 27, 1999	2.58	2.58	2.48	2.54
825	NYSE	USPH	Tue, Oct 26, 1999	2.58	2.63	2.58	2.63
824	NYSE	USPH	Mon, Oct 25, 1999	2.56	2.56	2.54	2.54
823	NYSE	USPH	Fri, Oct 22, 1999	2.56	2.56	2.56	2.56
822	NYSE	USPH	Thu, Oct 21, 1999	2.56	2.56	2.56	2.56
821	NYSE	USPH	Wed, Oct 20, 1999	2.63	2.65	2.63	2.65
820	NYSE	USPH	Tue, Oct 19, 1999	2.63	2.67	2.63	2.67
819	NYSE	USPH	Mon, Oct 18, 1999	2.73	2.73	2.73	2.73
818	NYSE	USPH	Thu, Oct 14, 1999	2.63	2.63	2.63	2.63
817	NYSE	USPH	Tue, Oct 12, 1999	2.63	2.63	2.63	2.63
816	NYSE	USPH	Mon, Oct 11, 1999	2.63	2.77	2.63	2.77
815	NYSE	USPH	Fri, Oct 8, 1999	2.54	2.54	2.54	2.54
814	NYSE	USPH	Thu, Oct 7, 1999	2.65	2.65	2.54	2.54
813	NYSE	USPH	Wed, Oct 6, 1999	2.75	2.75	2.58	2.65
812	NYSE	USPH	Tue, Oct 5, 1999	2.75	2.75	2.75	2.75
811	NYSE	USPH	Mon, Oct 4, 1999	2.83	2.83	2.75	2.75
810	NYSE	USPH	Thu, Sep 30, 1999	2.67	2.67	2.58	2.58
809	NYSE	USPH	Wed, Sep 29, 1999	2.85	2.85	2.67	2.71
808	NYSE	USPH	Tue, Sep 28, 1999	2.83	2.98	2.83	2.98
807	NYSE	USPH	Mon, Sep 27, 1999	3.00	3.00	2.83	2.83
806	NYSE	USPH	Fri, Sep 24, 1999	2.83	2.96	2.75	2.96
805	NYSE	USPH	Thu, Sep 23, 1999	2.83	2.83	2.83	2.83
804	NYSE	USPH	Tue, Sep 21, 1999	2.83	2.83	2.83	2.83
803	NYSE	USPH	Mon, Sep 20, 1999	3.04	3.04	3.04	3.04
802	NYSE	USPH	Fri, Sep 17, 1999	2.83	2.83	2.83	2.83
801	NYSE	USPH	Tue, Sep 14, 1999	2.83	2.83	2.83	2.83
800	NYSE	USPH	Tue, Sep 7, 1999	2.94	2.94	2.94	2.94
799	NYSE	USPH	Fri, Sep 3, 1999	3.00	3.00	3.00	3.00
798	NYSE	USPH	Thu, Sep 2, 1999	3.00	3.00	3.00	3.00
797	NYSE	USPH	Wed, Sep 1, 1999	3.00	3.00	3.00	3.00
796	NYSE	USPH	Tue, Aug 31, 1999	2.83	2.85	2.83	2.85
795	NYSE	USPH	Fri, Aug 20, 1999	2.85	2.85	2.79	2.83
794	NYSE	USPH	Tue, Aug 17, 1999	2.85	2.85	2.85	2.85
793	NYSE	USPH	Mon, Aug 16, 1999	2.83	2.83	2.81	2.81
792	NYSE	USPH	Thu, Aug 12, 1999	2.88	2.88	2.88	2.88
791	NYSE	USPH	Wed, Aug 11, 1999	2.88	2.88	2.83	2.88
790	NYSE	USPH	Tue, Aug 10, 1999	2.96	2.96	2.77	2.88
789	NYSE	USPH	Fri, Aug 6, 1999	2.79	2.92	2.79	2.92
788	NYSE	USPH	Thu, Aug 5, 1999	2.79	2.79	2.79	2.79
787	NYSE	USPH	Wed, Aug 4, 1999	2.81	2.81	2.79	2.79
786	NYSE	USPH	Tue, Aug 3, 1999	2.88	2.88	2.88	2.88
785	NYSE	USPH	Mon, Aug 2, 1999	2.89	2.89	2.89	2.89
784	NYSE	USPH	Fri, Jul 30, 1999	2.90	2.90	2.89	2.89
783	NYSE	USPH	Tue, Jul 27, 1999	2.88	3.00	2.88	3.00
782	NYSE	USPH	Thu, Jul 22, 1999	2.88	2.88	2.88	2.88
781	NYSE	USPH	Tue, Jul 20, 1999	2.92	2.96	2.92	2.96
780	NYSE	USPH	Mon, Jul 19, 1999	2.96	2.96	2.96	2.96
779	NYSE	USPH	Fri, Jul 16, 1999	3.00	3.00	3.00	3.00
778	NYSE	USPH	Thu, Jul 15, 1999	3.00	3.15	2.92	3.00
777	NYSE	USPH	Wed, Jul 14, 1999	2.83	2.83	2.83	2.83
776	NYSE	USPH	Tue, Jul 13, 1999	2.83	2.83	2.83	2.83
775	NYSE	USPH	Thu, Jul 8, 1999	2.96	2.96	2.83	2.83
774	NYSE	USPH	Wed, Jul 7, 1999	2.96	2.96	2.83	2.92
773	NYSE	USPH	Fri, Jul 2, 1999	3.00	3.08	2.92	3.00
772	NYSE	USPH	Thu, Jul 1, 1999	2.75	2.92	2.75	2.81
771	NYSE	USPH	Wed, Jun 30, 1999	2.71	2.83	2.71	2.83
770	NYSE	USPH	Tue, Jun 29, 1999	2.75	2.75	2.75	2.75
769	NYSE	USPH	Mon, Jun 28, 1999	2.75	2.88	2.75	2.88
768	NYSE	USPH	Fri, Jun 25, 1999	2.77	2.92	2.77	2.77
767	NYSE	USPH	Wed, Jun 23, 1999	2.75	2.75	2.75	2.75
766	NYSE	USPH	Tue, Jun 22, 1999	2.79	2.79	2.75	2.79
765	NYSE	USPH	Wed, Jun 16, 1999	2.92	2.92	2.75	2.77
764	NYSE	USPH	Mon, Jun 14, 1999	2.79	2.83	2.77	2.77
763	NYSE	USPH	Thu, Jun 10, 1999	2.83	2.83	2.83	2.83
762	NYSE	USPH	Tue, Jun 8, 1999	2.75	2.75	2.75	2.75
761	NYSE	USPH	Mon, Jun 7, 1999	2.75	2.75	2.75	2.75
760	NYSE	USPH	Fri, Jun 4, 1999	2.75	2.75	2.75	2.75
759	NYSE	USPH	Thu, Jun 3, 1999	2.75	2.75	2.75	2.75
758	NYSE	USPH	Wed, Jun 2, 1999	2.75	2.75	2.75	2.75
757	NYSE	USPH	Tue, Jun 1, 1999	2.75	2.75	2.75	2.75
756	NYSE	USPH	Fri, May 28, 1999	2.75	2.75	2.75	2.75
755	NYSE	USPH	Thu, May 27, 1999	2.75	2.75	2.75	2.75
754	NYSE	USPH	Wed, May 26, 1999	2.75	2.75	2.75	2.75
753	NYSE	USPH	Fri, May 21, 1999	2.94	2.94	2.75	2.75
752	NYSE	USPH	Thu, May 20, 1999	2.75	2.96	2.75	2.96
751	NYSE	USPH	Mon, May 17, 1999	2.98	2.98	2.75	2.75
750	NYSE	USPH	Thu, May 13, 1999	2.88	2.88	2.83	2.83
749	NYSE	USPH	Tue, May 11, 1999	2.96	2.96	2.96	2.96
748	NYSE	USPH	Mon, May 10, 1999	3.00	3.00	3.00	3.00
747	NYSE	USPH	Fri, May 7, 1999	3.00	3.08	2.92	3.08
746	NYSE	USPH	Thu, May 6, 1999	2.92	2.92	2.92	2.92
745	NYSE	USPH	Wed, May 5, 1999	2.92	2.92	2.92	2.92
744	NYSE	USPH	Mon, May 3, 1999	2.92	2.94	2.83	2.85
743	NYSE	USPH	Fri, Apr 30, 1999	2.92	2.94	2.92	2.92
742	NYSE	USPH	Wed, Apr 28, 1999	2.94	3.00	2.94	2.94
741	NYSE	USPH	Tue, Apr 27, 1999	2.94	2.94	2.94	2.94
740	NYSE	USPH	Mon, Apr 26, 1999	2.92	2.92	2.92	2.92
739	NYSE	USPH	Fri, Apr 23, 1999	2.92	2.94	2.92	2.94
738	NYSE	USPH	Thu, Apr 22, 1999	2.88	2.88	2.88	2.88
737	NYSE	USPH	Tue, Apr 20, 1999	2.98	2.98	2.98	2.98
736	NYSE	USPH	Mon, Apr 19, 1999	2.83	2.88	2.83	2.88
735	NYSE	USPH	Fri, Apr 16, 1999	2.88	2.88	2.83	2.83
734	NYSE	USPH	Thu, Apr 15, 1999	2.83	2.88	2.83	2.88
733	NYSE	USPH	Wed, Apr 14, 1999	2.83	2.83	2.83	2.83
732	NYSE	USPH	Tue, Apr 13, 1999	2.92	2.92	2.92	2.92
731	NYSE	USPH	Mon, Apr 12, 1999	2.90	2.90	2.90	2.90
730	NYSE	USPH	Fri, Apr 9, 1999	2.79	3.13	2.71	2.90
729	NYSE	USPH	Thu, Apr 8, 1999	2.67	2.67	2.67	2.67
728	NYSE	USPH	Wed, Apr 7, 1999	2.67	2.67	2.67	2.67
727	NYSE	USPH	Tue, Apr 6, 1999	2.54	2.67	2.54	2.67
726	NYSE	USPH	Mon, Apr 5, 1999	2.50	2.50	2.50	2.50
725	NYSE	USPH	Thu, Apr 1, 1999	2.58	2.58	2.50	2.55
724	NYSE	USPH	Wed, Mar 31, 1999	2.58	2.58	2.58	2.58
723	NYSE	USPH	Tue, Mar 30, 1999	2.50	2.79	2.50	2.79
722	NYSE	USPH	Mon, Mar 29, 1999	2.50	2.50	2.50	2.50
721	NYSE	USPH	Fri, Mar 26, 1999	2.50	2.50	2.50	2.50
720	NYSE	USPH	Thu, Mar 25, 1999	2.58	2.58	2.50	2.54
719	NYSE	USPH	Wed, Mar 24, 1999	2.67	2.67	2.67	2.67
718	NYSE	USPH	Tue, Mar 23, 1999	2.67	2.67	2.67	2.67
717	NYSE	USPH	Wed, Mar 17, 1999	2.75	2.75	2.75	2.75
716	NYSE	USPH	Tue, Mar 16, 1999	2.75	2.75	2.75	2.75
715	NYSE	USPH	Mon, Mar 15, 1999	2.75	2.75	2.75	2.75
714	NYSE	USPH	Fri, Mar 12, 1999	2.75	2.75	2.75	2.75
713	NYSE	USPH	Thu, Mar 11, 1999	2.75	2.79	2.75	2.75
712	NYSE	USPH	Wed, Mar 10, 1999	2.73	2.73	2.73	2.73
711	NYSE	USPH	Mon, Mar 8, 1999	2.71	2.71	2.67	2.67
710	NYSE	USPH	Fri, Mar 5, 1999	2.67	2.67	2.67	2.67
709	NYSE	USPH	Thu, Mar 4, 1999	2.67	2.67	2.67	2.67
708	NYSE	USPH	Wed, Mar 3, 1999	2.67	2.67	2.67	2.67
707	NYSE	USPH	Tue, Mar 2, 1999	2.71	2.71	2.71	2.71
706	NYSE	USPH	Fri, Feb 26, 1999	2.67	2.67	2.67	2.67
705	NYSE	USPH	Thu, Feb 25, 1999	2.92	3.00	2.71	2.83
704	NYSE	USPH	Wed, Feb 24, 1999	2.75	2.75	2.75	2.75
703	NYSE	USPH	Tue, Feb 23, 1999	2.75	2.75	2.75	2.75
702	NYSE	USPH	Mon, Feb 22, 1999	2.75	2.75	2.75	2.75
701	NYSE	USPH	Fri, Feb 19, 1999	2.75	2.75	2.75	2.75
700	NYSE	USPH	Thu, Feb 18, 1999	2.75	2.75	2.75	2.75
699	NYSE	USPH	Wed, Feb 17, 1999	2.75	2.75	2.75	2.75
698	NYSE	USPH	Tue, Feb 16, 1999	2.75	2.75	2.75	2.75
697	NYSE	USPH	Fri, Feb 12, 1999	2.75	2.75	2.75	2.75
696	NYSE	USPH	Thu, Feb 11, 1999	2.75	2.79	2.75	2.75
695	NYSE	USPH	Wed, Feb 10, 1999	2.77	2.90	2.77	2.90
694	NYSE	USPH	Tue, Feb 9, 1999	2.75	2.75	2.75	2.75
693	NYSE	USPH	Mon, Feb 8, 1999	2.79	2.79	2.79	2.79
692	NYSE	USPH	Wed, Feb 3, 1999	2.75	2.75	2.67	2.67
691	NYSE	USPH	Tue, Feb 2, 1999	2.83	2.83	2.83	2.83
690	NYSE	USPH	Mon, Feb 1, 1999	2.83	2.83	2.83	2.83
689	NYSE	USPH	Fri, Jan 29, 1999	2.83	3.17	2.83	2.83
688	NYSE	USPH	Thu, Jan 28, 1999	2.88	2.88	2.83	2.88
687	NYSE	USPH	Wed, Jan 27, 1999	2.88	2.88	2.88	2.88
686	NYSE	USPH	Tue, Jan 26, 1999	2.92	2.92	2.88	2.88
685	NYSE	USPH	Fri, Jan 22, 1999	2.88	3.00	2.88	3.00
684	NYSE	USPH	Thu, Jan 21, 1999	2.88	2.88	2.88	2.88
683	NYSE	USPH	Wed, Jan 20, 1999	2.90	2.90	2.85	2.88
682	NYSE	USPH	Tue, Jan 19, 1999	3.00	3.00	3.00	3.00
681	NYSE	USPH	Wed, Jan 13, 1999	2.75	3.00	2.75	3.00
680	NYSE	USPH	Tue, Jan 12, 1999	2.85	3.00	2.75	2.88
679	NYSE	USPH	Mon, Jan 11, 1999	2.88	2.88	2.88	2.88
678	NYSE	USPH	Fri, Jan 8, 1999	2.83	2.83	2.83	2.83
677	NYSE	USPH	Thu, Jan 7, 1999	3.00	3.00	3.00	3.00
676	NYSE	USPH	Wed, Jan 6, 1999	2.77	2.77	2.77	2.77
675	NYSE	USPH	Tue, Jan 5, 1999	2.67	3.00	2.67	2.83
674	NYSE	USPH	Mon, Jan 4, 1999	2.58	3.00	2.58	3.00
673	NYSE	USPH	Thu, Dec 31, 1998	2.83	3.00	2.63	3.00
672	NYSE	USPH	Wed, Dec 30, 1998	3.00	3.00	2.67	2.71
671	NYSE	USPH	Tue, Dec 29, 1998	3.13	3.13	2.96	3.13
670	NYSE	USPH	Mon, Dec 28, 1998	3.08	3.13	3.00	3.13
669	NYSE	USPH	Thu, Dec 24, 1998	3.04	3.04	3.04	3.04
668	NYSE	USPH	Wed, Dec 23, 1998	3.08	3.08	3.08	3.08
667	NYSE	USPH	Tue, Dec 22, 1998	3.06	3.13	2.92	3.13
666	NYSE	USPH	Mon, Dec 21, 1998	3.08	3.08	2.88	2.88
665	NYSE	USPH	Fri, Dec 18, 1998	2.83	3.04	2.83	2.92
664	NYSE	USPH	Thu, Dec 17, 1998	2.90	2.90	2.90	2.90
663	NYSE	USPH	Wed, Dec 16, 1998	3.00	3.00	2.92	2.92
662	NYSE	USPH	Mon, Dec 14, 1998	2.96	3.00	2.92	2.92
661	NYSE	USPH	Fri, Dec 11, 1998	2.92	3.17	2.92	3.17
660	NYSE	USPH	Wed, Dec 9, 1998	3.00	3.00	2.92	2.92
659	NYSE	USPH	Mon, Dec 7, 1998	3.00	3.04	3.00	3.04
658	NYSE	USPH	Fri, Dec 4, 1998	3.00	3.00	3.00	3.00
657	NYSE	USPH	Wed, Dec 2, 1998	3.00	3.00	3.00	3.00
656	NYSE	USPH	Tue, Dec 1, 1998	3.08	3.13	3.08	3.08
655	NYSE	USPH	Mon, Nov 30, 1998	3.08	3.08	3.08	3.08
654	NYSE	USPH	Fri, Nov 27, 1998	3.17	3.17	3.08	3.08
653	NYSE	USPH	Wed, Nov 25, 1998	3.25	3.29	3.21	3.21
652	NYSE	USPH	Fri, Nov 20, 1998	3.21	3.21	3.21	3.21
651	NYSE	USPH	Thu, Nov 19, 1998	3.17	3.17	3.08	3.08
650	NYSE	USPH	Wed, Nov 18, 1998	3.08	3.08	3.08	3.08
649	NYSE	USPH	Tue, Nov 17, 1998	3.00	3.25	3.00	3.25
648	NYSE	USPH	Mon, Nov 16, 1998	3.13	3.13	3.00	3.13
647	NYSE	USPH	Fri, Nov 13, 1998	3.08	3.08	3.00	3.04
646	NYSE	USPH	Thu, Nov 12, 1998	3.17	3.17	3.08	3.08
645	NYSE	USPH	Wed, Nov 11, 1998	3.25	3.25	3.25	3.25
644	NYSE	USPH	Tue, Nov 10, 1998	3.25	3.33	3.25	3.33
643	NYSE	USPH	Mon, Nov 9, 1998	3.35	3.38	3.33	3.38
642	NYSE	USPH	Fri, Nov 6, 1998	3.33	3.33	3.25	3.33
641	NYSE	USPH	Thu, Nov 5, 1998	3.13	3.33	3.13	3.33
640	NYSE	USPH	Wed, Nov 4, 1998	3.04	3.17	3.04	3.17
639	NYSE	USPH	Tue, Nov 3, 1998	3.17	3.17	3.17	3.17
638	NYSE	USPH	Mon, Nov 2, 1998	2.92	3.17	2.92	3.17
637	NYSE	USPH	Fri, Oct 30, 1998	2.96	2.96	2.96	2.96
636	NYSE	USPH	Thu, Oct 29, 1998	3.04	3.04	3.04	3.04
635	NYSE	USPH	Wed, Oct 28, 1998	3.00	3.06	2.83	3.06
634	NYSE	USPH	Tue, Oct 27, 1998	3.08	3.13	3.04	3.08
633	NYSE	USPH	Mon, Oct 26, 1998	3.17	3.17	3.13	3.17
632	NYSE	USPH	Fri, Oct 23, 1998	3.17	3.17	3.17	3.17
631	NYSE	USPH	Thu, Oct 22, 1998	3.13	3.17	3.13	3.15
630	NYSE	USPH	Wed, Oct 21, 1998	3.08	3.17	3.08	3.10
629	NYSE	USPH	Tue, Oct 20, 1998	2.92	3.08	2.92	3.08
628	NYSE	USPH	Fri, Oct 16, 1998	2.88	3.00	2.88	2.92
627	NYSE	USPH	Wed, Oct 14, 1998	3.00	3.00	3.00	3.00
626	NYSE	USPH	Tue, Oct 13, 1998	3.04	3.04	2.88	2.88
625	NYSE	USPH	Fri, Oct 9, 1998	2.75	2.75	2.75	2.75
624	NYSE	USPH	Thu, Oct 8, 1998	2.50	2.83	2.33	2.71
623	NYSE	USPH	Wed, Oct 7, 1998	2.71	2.71	2.71	2.71
622	NYSE	USPH	Tue, Oct 6, 1998	2.75	2.75	2.75	2.75
621	NYSE	USPH	Mon, Oct 5, 1998	2.83	2.83	2.75	2.75
620	NYSE	USPH	Fri, Oct 2, 1998	2.92	2.92	2.79	2.83
619	NYSE	USPH	Thu, Oct 1, 1998	2.92	2.92	2.92	2.92
618	NYSE	USPH	Wed, Sep 30, 1998	3.25	3.25	2.83	3.08
617	NYSE	USPH	Tue, Sep 29, 1998	3.17	3.17	3.17	3.17
616	NYSE	USPH	Mon, Sep 28, 1998	3.17	3.29	3.17	3.25
615	NYSE	USPH	Thu, Sep 24, 1998	3.33	3.33	3.33	3.33
614	NYSE	USPH	Wed, Sep 23, 1998	3.25	3.25	3.25	3.25
613	NYSE	USPH	Mon, Sep 21, 1998	3.25	3.38	3.25	3.25
612	NYSE	USPH	Fri, Sep 18, 1998	3.27	3.31	3.27	3.31
611	NYSE	USPH	Thu, Sep 17, 1998	3.27	3.33	3.27	3.29
610	NYSE	USPH	Wed, Sep 16, 1998	3.33	3.33	3.33	3.33
609	NYSE	USPH	Mon, Sep 14, 1998	3.17	3.50	3.17	3.33
608	NYSE	USPH	Fri, Sep 11, 1998	3.17	3.33	3.17	3.33
607	NYSE	USPH	Thu, Sep 10, 1998	3.42	3.42	3.17	3.33
606	NYSE	USPH	Wed, Sep 9, 1998	3.58	3.58	3.42	3.42
605	NYSE	USPH	Tue, Sep 8, 1998	3.42	3.42	3.42	3.42
604	NYSE	USPH	Fri, Sep 4, 1998	3.42	3.52	3.42	3.42
603	NYSE	USPH	Thu, Sep 3, 1998	3.42	3.42	3.42	3.42
602	NYSE	USPH	Wed, Sep 2, 1998	3.58	3.58	3.58	3.58
601	NYSE	USPH	Tue, Sep 1, 1998	3.33	3.42	3.33	3.42
600	NYSE	USPH	Mon, Aug 31, 1998	3.33	3.54	3.33	3.54
599	NYSE	USPH	Fri, Aug 28, 1998	3.88	3.96	3.79	3.96
598	NYSE	USPH	Thu, Aug 27, 1998	4.17	4.17	3.92	3.92
597	NYSE	USPH	Wed, Aug 26, 1998	4.00	4.00	4.00	4.00
596	NYSE	USPH	Tue, Aug 25, 1998	4.00	4.00	4.00	4.00
595	NYSE	USPH	Mon, Aug 24, 1998	4.00	4.00	4.00	4.00
594	NYSE	USPH	Fri, Aug 21, 1998	4.00	4.00	3.96	4.00
593	NYSE	USPH	Wed, Aug 19, 1998	3.96	3.96	3.96	3.96
592	NYSE	USPH	Tue, Aug 18, 1998	4.17	4.17	4.17	4.17
591	NYSE	USPH	Fri, Aug 14, 1998	4.17	4.17	4.00	4.00
590	NYSE	USPH	Thu, Aug 13, 1998	3.96	3.96	3.96	3.96
589	NYSE	USPH	Wed, Aug 12, 1998	3.92	3.96	3.92	3.96
588	NYSE	USPH	Tue, Aug 11, 1998	4.00	4.00	3.92	3.92
587	NYSE	USPH	Mon, Aug 10, 1998	3.92	4.08	3.92	4.00
586	NYSE	USPH	Fri, Aug 7, 1998	3.85	3.85	3.75	3.83
585	NYSE	USPH	Thu, Aug 6, 1998	3.75	4.00	3.75	3.75
584	NYSE	USPH	Wed, Aug 5, 1998	4.00	4.00	3.50	3.83
583	NYSE	USPH	Tue, Aug 4, 1998	4.04	4.08	4.00	4.00
582	NYSE	USPH	Mon, Aug 3, 1998	3.88	4.04	3.88	4.04
581	NYSE	USPH	Fri, Jul 31, 1998	4.04	4.13	3.88	3.88
580	NYSE	USPH	Thu, Jul 30, 1998	4.17	4.17	4.13	4.17
579	NYSE	USPH	Wed, Jul 29, 1998	4.25	4.25	4.21	4.21
578	NYSE	USPH	Tue, Jul 28, 1998	4.19	4.29	4.17	4.25
577	NYSE	USPH	Mon, Jul 27, 1998	4.54	4.67	4.13	4.21
576	NYSE	USPH	Fri, Jul 24, 1998	4.67	4.67	4.54	4.58
575	NYSE	USPH	Thu, Jul 23, 1998	4.63	4.67	4.63	4.67
574	NYSE	USPH	Wed, Jul 22, 1998	4.63	4.63	4.63	4.63
573	NYSE	USPH	Tue, Jul 21, 1998	4.63	4.67	4.63	4.67
572	NYSE	USPH	Mon, Jul 20, 1998	4.75	4.75	4.75	4.75
571	NYSE	USPH	Fri, Jul 17, 1998	4.75	4.75	4.63	4.63
570	NYSE	USPH	Thu, Jul 16, 1998	4.75	4.75	4.67	4.75
569	NYSE	USPH	Wed, Jul 15, 1998	4.75	4.75	4.63	4.73
568	NYSE	USPH	Tue, Jul 14, 1998	4.67	4.67	4.58	4.58
567	NYSE	USPH	Mon, Jul 13, 1998	4.67	4.75	4.50	4.75
566	NYSE	USPH	Fri, Jul 10, 1998	4.42	4.79	4.42	4.67
565	NYSE	USPH	Thu, Jul 9, 1998	4.42	4.42	4.33	4.33
564	NYSE	USPH	Wed, Jul 8, 1998	4.29	4.29	4.29	4.29
563	NYSE	USPH	Tue, Jul 7, 1998	4.21	4.29	4.19	4.19
562	NYSE	USPH	Mon, Jul 6, 1998	4.13	4.17	4.13	4.17
561	NYSE	USPH	Wed, Jul 1, 1998	4.17	4.17	4.10	4.10
560	NYSE	USPH	Tue, Jun 30, 1998	4.13	4.13	4.13	4.13
559	NYSE	USPH	Wed, Jun 24, 1998	4.08	4.08	4.08	4.08
558	NYSE	USPH	Tue, Jun 23, 1998	4.21	4.21	4.17	4.21
557	NYSE	USPH	Mon, Jun 22, 1998	4.08	4.17	4.08	4.17
556	NYSE	USPH	Fri, Jun 19, 1998	4.04	4.04	4.04	4.04
555	NYSE	USPH	Thu, Jun 18, 1998	4.13	4.13	4.04	4.04
554	NYSE	USPH	Wed, Jun 17, 1998	4.13	4.13	4.13	4.13
553	NYSE	USPH	Tue, Jun 16, 1998	4.08	4.17	4.00	4.13
552	NYSE	USPH	Mon, Jun 15, 1998	4.08	4.13	4.08	4.13
551	NYSE	USPH	Fri, Jun 12, 1998	4.13	4.17	4.13	4.17
550	NYSE	USPH	Thu, Jun 11, 1998	4.13	4.13	4.13	4.13
549	NYSE	USPH	Wed, Jun 10, 1998	4.04	4.21	4.04	4.17
548	NYSE	USPH	Mon, Jun 8, 1998	4.08	4.13	4.08	4.13
547	NYSE	USPH	Fri, Jun 5, 1998	4.17	4.17	4.08	4.08
546	NYSE	USPH	Thu, Jun 4, 1998	4.10	4.21	4.00	4.17
545	NYSE	USPH	Wed, Jun 3, 1998	4.13	4.13	4.13	4.13
544	NYSE	USPH	Tue, Jun 2, 1998	4.25	4.29	4.10	4.13
543	NYSE	USPH	Mon, Jun 1, 1998	4.46	4.46	4.33	4.38
542	NYSE	USPH	Fri, May 29, 1998	4.17	4.46	4.17	4.46
541	NYSE	USPH	Thu, May 28, 1998	4.25	4.25	4.13	4.13
540	NYSE	USPH	Wed, May 27, 1998	4.38	4.38	4.13	4.13
539	NYSE	USPH	Tue, May 26, 1998	4.33	4.42	4.33	4.33
538	NYSE	USPH	Fri, May 22, 1998	4.40	4.42	4.33	4.33
537	NYSE	USPH	Thu, May 21, 1998	4.42	4.42	4.38	4.40
536	NYSE	USPH	Wed, May 20, 1998	4.42	4.50	4.42	4.42
535	NYSE	USPH	Tue, May 19, 1998	4.46	4.50	4.42	4.50
534	NYSE	USPH	Mon, May 18, 1998	4.50	4.50	4.33	4.42
533	NYSE	USPH	Fri, May 15, 1998	4.50	4.50	4.46	4.50
532	NYSE	USPH	Thu, May 14, 1998	4.33	4.50	4.33	4.50
531	NYSE	USPH	Wed, May 13, 1998	4.25	4.42	4.21	4.33
530	NYSE	USPH	Tue, May 12, 1998	4.17	4.21	3.92	4.21
529	NYSE	USPH	Mon, May 11, 1998	4.00	4.13	4.00	4.00
528	NYSE	USPH	Fri, May 8, 1998	3.96	4.00	3.96	4.00
527	NYSE	USPH	Thu, May 7, 1998	3.92	3.96	3.92	3.92
526	NYSE	USPH	Tue, May 5, 1998	3.92	3.92	3.92	3.92
525	NYSE	USPH	Mon, May 4, 1998	3.92	3.92	3.92	3.92
524	NYSE	USPH	Fri, May 1, 1998	3.96	3.96	3.92	3.92
523	NYSE	USPH	Wed, Apr 29, 1998	3.92	3.96	3.92	3.96
522	NYSE	USPH	Mon, Apr 27, 1998	3.92	3.96	3.92	3.96
521	NYSE	USPH	Fri, Apr 24, 1998	3.92	4.00	3.92	3.92
520	NYSE	USPH	Thu, Apr 23, 1998	4.00	4.00	3.92	4.00
519	NYSE	USPH	Wed, Apr 22, 1998	4.00	4.00	4.00	4.00
518	NYSE	USPH	Tue, Apr 21, 1998	3.79	4.00	3.79	4.00
517	NYSE	USPH	Thu, Apr 16, 1998	3.75	3.79	3.75	3.79
516	NYSE	USPH	Wed, Apr 15, 1998	3.75	3.79	3.75	3.75
515	NYSE	USPH	Tue, Apr 14, 1998	3.75	3.83	3.75	3.79
514	NYSE	USPH	Mon, Apr 13, 1998	3.83	3.83	3.75	3.75
513	NYSE	USPH	Thu, Apr 9, 1998	3.83	3.83	3.83	3.83
512	NYSE	USPH	Wed, Apr 8, 1998	3.83	3.83	3.83	3.83
511	NYSE	USPH	Tue, Apr 7, 1998	3.83	3.83	3.83	3.83
510	NYSE	USPH	Mon, Apr 6, 1998	3.83	3.83	3.83	3.83
509	NYSE	USPH	Fri, Apr 3, 1998	3.83	3.83	3.83	3.83
508	NYSE	USPH	Thu, Apr 2, 1998	3.83	3.90	3.83	3.83
507	NYSE	USPH	Wed, Apr 1, 1998	3.88	3.88	3.88	3.88
506	NYSE	USPH	Mon, Mar 30, 1998	3.88	3.88	3.88	3.88
505	NYSE	USPH	Fri, Mar 27, 1998	3.96	3.96	3.88	3.92
504	NYSE	USPH	Thu, Mar 26, 1998	3.96	3.96	3.96	3.96
503	NYSE	USPH	Wed, Mar 25, 1998	3.96	3.96	3.96	3.96
502	NYSE	USPH	Tue, Mar 24, 1998	3.88	3.96	3.88	3.96
501	NYSE	USPH	Mon, Mar 23, 1998	3.96	4.00	3.96	4.00
500	NYSE	USPH	Fri, Mar 20, 1998	3.96	4.00	3.96	4.00
499	NYSE	USPH	Thu, Mar 19, 1998	4.04	4.04	3.96	4.00
498	NYSE	USPH	Wed, Mar 18, 1998	4.08	4.17	4.00	4.00
497	NYSE	USPH	Mon, Mar 16, 1998	4.00	4.00	3.92	3.96
496	NYSE	USPH	Fri, Mar 13, 1998	3.96	3.96	3.92	3.92
495	NYSE	USPH	Thu, Mar 12, 1998	4.00	4.00	4.00	4.00
494	NYSE	USPH	Wed, Mar 11, 1998	3.92	3.92	3.92	3.92
493	NYSE	USPH	Tue, Mar 10, 1998	4.00	4.00	3.92	3.92
492	NYSE	USPH	Mon, Mar 9, 1998	3.96	3.96	3.92	3.92
491	NYSE	USPH	Thu, Mar 5, 1998	3.92	3.96	3.92	3.96
490	NYSE	USPH	Mon, Mar 2, 1998	3.71	3.92	3.71	3.88
489	NYSE	USPH	Fri, Feb 27, 1998	3.75	3.75	3.75	3.75
488	NYSE	USPH	Thu, Feb 26, 1998	3.71	3.75	3.71	3.75
487	NYSE	USPH	Wed, Feb 25, 1998	3.88	3.88	3.79	3.79
486	NYSE	USPH	Tue, Feb 24, 1998	3.88	3.88	3.79	3.79
485	NYSE	USPH	Mon, Feb 23, 1998	3.83	3.83	3.79	3.79
484	NYSE	USPH	Fri, Feb 20, 1998	3.79	3.79	3.79	3.79
483	NYSE	USPH	Thu, Feb 19, 1998	3.75	3.75	3.75	3.75
482	NYSE	USPH	Wed, Feb 18, 1998	3.79	3.79	3.79	3.79
481	NYSE	USPH	Fri, Feb 13, 1998	3.71	3.83	3.71	3.79
480	NYSE	USPH	Thu, Feb 12, 1998	3.58	3.67	3.50	3.67
479	NYSE	USPH	Wed, Feb 11, 1998	3.67	3.67	3.58	3.58
478	NYSE	USPH	Tue, Feb 10, 1998	3.83	4.00	3.63	3.63
477	NYSE	USPH	Mon, Feb 9, 1998	3.83	3.92	3.83	3.92
476	NYSE	USPH	Fri, Feb 6, 1998	3.92	4.00	3.92	3.92
475	NYSE	USPH	Thu, Feb 5, 1998	3.92	3.92	3.92	3.92
474	NYSE	USPH	Wed, Feb 4, 1998	4.00	4.00	3.92	3.92
473	NYSE	USPH	Tue, Feb 3, 1998	4.00	4.00	3.92	3.92
472	NYSE	USPH	Mon, Feb 2, 1998	4.00	4.00	4.00	4.00
471	NYSE	USPH	Fri, Jan 30, 1998	4.00	4.00	4.00	4.00
470	NYSE	USPH	Thu, Jan 29, 1998	4.00	4.00	4.00	4.00
469	NYSE	USPH	Tue, Jan 27, 1998	4.00	4.00	4.00	4.00
468	NYSE	USPH	Mon, Jan 26, 1998	4.00	4.08	4.00	4.08
467	NYSE	USPH	Fri, Jan 23, 1998	4.00	4.13	4.00	4.00
466	NYSE	USPH	Thu, Jan 22, 1998	4.15	4.15	4.00	4.00
465	NYSE	USPH	Wed, Jan 21, 1998	4.08	4.08	4.08	4.08
464	NYSE	USPH	Tue, Jan 20, 1998	4.08	4.08	4.00	4.00
463	NYSE	USPH	Fri, Jan 16, 1998	4.17	4.17	4.08	4.08
462	NYSE	USPH	Tue, Jan 13, 1998	4.08	4.08	4.08	4.08
461	NYSE	USPH	Mon, Jan 12, 1998	4.17	4.17	3.92	3.96
460	NYSE	USPH	Fri, Jan 9, 1998	4.06	4.08	4.06	4.08
459	NYSE	USPH	Thu, Jan 8, 1998	4.13	4.13	4.06	4.06
458	NYSE	USPH	Tue, Jan 6, 1998	4.04	4.04	3.92	3.96
457	NYSE	USPH	Mon, Jan 5, 1998	3.88	3.96	3.88	3.96
456	NYSE	USPH	Fri, Jan 2, 1998	4.04	4.04	3.96	3.96
455	NYSE	USPH	Wed, Dec 31, 1997	4.00	4.00	4.00	4.00
454	NYSE	USPH	Tue, Dec 30, 1997	3.83	4.00	3.83	3.94
453	NYSE	USPH	Fri, Dec 26, 1997	3.85	3.85	3.85	3.85
452	NYSE	USPH	Wed, Dec 24, 1997	4.00	4.00	4.00	4.00
451	NYSE	USPH	Fri, Dec 19, 1997	4.00	4.00	3.83	4.00
450	NYSE	USPH	Thu, Dec 18, 1997	3.92	4.00	3.75	4.00
449	NYSE	USPH	Wed, Dec 17, 1997	3.79	3.79	3.67	3.67
448	NYSE	USPH	Tue, Dec 16, 1997	3.67	3.67	3.67	3.67
447	NYSE	USPH	Mon, Dec 15, 1997	3.67	3.67	3.67	3.67
446	NYSE	USPH	Fri, Dec 12, 1997	3.67	3.67	3.67	3.67
445	NYSE	USPH	Thu, Dec 11, 1997	3.63	3.63	3.58	3.58
444	NYSE	USPH	Tue, Dec 9, 1997	3.67	3.71	3.67	3.67
443	NYSE	USPH	Mon, Dec 8, 1997	3.75	3.75	3.67	3.67
442	NYSE	USPH	Fri, Dec 5, 1997	3.92	3.92	3.92	3.92
441	NYSE	USPH	Thu, Dec 4, 1997	3.67	3.67	3.67	3.67
440	NYSE	USPH	Tue, Dec 2, 1997	3.67	3.79	3.67	3.67
439	NYSE	USPH	Mon, Dec 1, 1997	3.63	3.67	3.58	3.67
438	NYSE	USPH	Wed, Nov 26, 1997	3.67	3.67	3.67	3.67
437	NYSE	USPH	Tue, Nov 25, 1997	3.67	3.67	3.65	3.65
436	NYSE	USPH	Mon, Nov 24, 1997	3.58	3.67	3.58	3.65
435	NYSE	USPH	Fri, Nov 21, 1997	3.63	3.63	3.58	3.58
434	NYSE	USPH	Thu, Nov 20, 1997	3.83	3.83	3.58	3.58
433	NYSE	USPH	Wed, Nov 19, 1997	3.83	3.83	3.67	3.71
432	NYSE	USPH	Tue, Nov 18, 1997	3.83	3.92	3.75	3.75
431	NYSE	USPH	Mon, Nov 17, 1997	3.92	3.92	3.88	3.88
430	NYSE	USPH	Fri, Nov 14, 1997	3.88	4.00	3.83	3.94
429	NYSE	USPH	Thu, Nov 13, 1997	3.83	3.92	3.83	3.83
428	NYSE	USPH	Wed, Nov 12, 1997	4.00	4.00	3.83	3.88
427	NYSE	USPH	Tue, Nov 11, 1997	3.92	4.00	3.83	3.88
426	NYSE	USPH	Mon, Nov 10, 1997	4.00	4.00	3.96	3.96
425	NYSE	USPH	Fri, Nov 7, 1997	3.79	3.96	3.79	3.96
424	NYSE	USPH	Wed, Nov 5, 1997	3.67	3.67	3.67	3.67
423	NYSE	USPH	Tue, Nov 4, 1997	3.67	3.67	3.67	3.67
422	NYSE	USPH	Fri, Oct 31, 1997	3.67	3.67	3.67	3.67
421	NYSE	USPH	Thu, Oct 30, 1997	3.67	3.67	3.67	3.67
420	NYSE	USPH	Wed, Oct 29, 1997	3.83	3.83	3.83	3.83
419	NYSE	USPH	Tue, Oct 28, 1997	3.75	4.00	3.67	4.00
418	NYSE	USPH	Mon, Oct 27, 1997	4.00	4.00	3.88	4.00
417	NYSE	USPH	Fri, Oct 24, 1997	3.83	4.00	3.83	4.00
416	NYSE	USPH	Thu, Oct 23, 1997	3.92	3.92	3.83	3.83
415	NYSE	USPH	Wed, Oct 22, 1997	3.75	3.92	3.75	3.92
414	NYSE	USPH	Tue, Oct 21, 1997	3.75	3.75	3.42	3.50
413	NYSE	USPH	Mon, Oct 20, 1997	3.75	3.75	3.75	3.75
412	NYSE	USPH	Fri, Oct 17, 1997	3.88	3.96	3.58	3.63
411	NYSE	USPH	Thu, Oct 16, 1997	3.67	3.88	3.64	3.88
410	NYSE	USPH	Wed, Oct 15, 1997	3.46	3.67	3.46	3.58
409	NYSE	USPH	Tue, Oct 14, 1997	3.42	3.58	3.38	3.58
408	NYSE	USPH	Mon, Oct 13, 1997	3.46	3.46	3.42	3.46
407	NYSE	USPH	Fri, Oct 10, 1997	3.29	3.29	3.29	3.29
406	NYSE	USPH	Thu, Oct 9, 1997	3.33	3.33	3.33	3.33
405	NYSE	USPH	Wed, Oct 8, 1997	3.33	3.42	3.33	3.42
404	NYSE	USPH	Tue, Oct 7, 1997	3.21	3.21	3.21	3.21
403	NYSE	USPH	Mon, Oct 6, 1997	3.33	3.33	3.33	3.33
402	NYSE	USPH	Fri, Oct 3, 1997	3.21	3.33	3.21	3.21
401	NYSE	USPH	Wed, Oct 1, 1997	3.17	3.21	3.17	3.21
400	NYSE	USPH	Tue, Sep 30, 1997	3.13	3.33	3.13	3.17
399	NYSE	USPH	Mon, Sep 29, 1997	3.15	3.17	3.13	3.13
398	NYSE	USPH	Fri, Sep 26, 1997	3.13	3.17	3.13	3.17
397	NYSE	USPH	Thu, Sep 25, 1997	3.13	3.17	3.13	3.17
396	NYSE	USPH	Wed, Sep 24, 1997	3.38	3.38	3.13	3.17
395	NYSE	USPH	Tue, Sep 23, 1997	3.17	3.38	3.17	3.38
394	NYSE	USPH	Mon, Sep 22, 1997	3.25	3.25	3.21	3.21
393	NYSE	USPH	Fri, Sep 19, 1997	3.25	3.29	3.21	3.21
392	NYSE	USPH	Thu, Sep 18, 1997	3.21	3.21	3.21	3.21
391	NYSE	USPH	Wed, Sep 17, 1997	3.33	3.33	3.25	3.25
390	NYSE	USPH	Tue, Sep 16, 1997	3.21	3.21	3.21	3.21
389	NYSE	USPH	Mon, Sep 15, 1997	3.38	3.38	3.13	3.13
388	NYSE	USPH	Fri, Sep 12, 1997	3.17	3.17	3.17	3.17
387	NYSE	USPH	Thu, Sep 11, 1997	3.25	3.38	3.04	3.21
386	NYSE	USPH	Wed, Sep 10, 1997	3.25	3.25	3.04	3.04
385	NYSE	USPH	Mon, Sep 8, 1997	3.29	3.29	2.98	2.98
384	NYSE	USPH	Fri, Sep 5, 1997	2.97	2.98	2.97	2.98
383	NYSE	USPH	Thu, Sep 4, 1997	2.98	2.98	2.98	2.98
382	NYSE	USPH	Wed, Sep 3, 1997	3.21	3.21	2.96	3.00
381	NYSE	USPH	Tue, Sep 2, 1997	2.96	2.96	2.96	2.96
380	NYSE	USPH	Fri, Aug 29, 1997	2.96	3.08	2.96	2.96
379	NYSE	USPH	Thu, Aug 28, 1997	2.96	2.96	2.96	2.96
378	NYSE	USPH	Wed, Aug 27, 1997	2.96	3.08	2.96	3.08
377	NYSE	USPH	Tue, Aug 26, 1997	2.98	3.00	2.96	3.00
376	NYSE	USPH	Mon, Aug 25, 1997	3.13	3.13	3.00	3.00
375	NYSE	USPH	Thu, Aug 21, 1997	3.13	3.13	2.96	3.00
374	NYSE	USPH	Wed, Aug 20, 1997	3.13	3.13	3.13	3.13
373	NYSE	USPH	Tue, Aug 19, 1997	3.13	3.13	3.13	3.13
372	NYSE	USPH	Mon, Aug 18, 1997	3.13	3.13	2.96	2.96
371	NYSE	USPH	Fri, Aug 15, 1997	2.98	2.98	2.98	2.98
370	NYSE	USPH	Thu, Aug 14, 1997	3.04	3.17	2.96	3.00
369	NYSE	USPH	Wed, Aug 13, 1997	3.08	3.21	3.06	3.06
368	NYSE	USPH	Tue, Aug 12, 1997	3.17	3.25	3.06	3.06
367	NYSE	USPH	Mon, Aug 11, 1997	3.38	3.38	3.04	3.06
366	NYSE	USPH	Fri, Aug 8, 1997	3.38	3.38	3.08	3.08
365	NYSE	USPH	Thu, Aug 7, 1997	3.04	3.08	3.04	3.06
364	NYSE	USPH	Wed, Aug 6, 1997	3.04	3.04	3.04	3.04
363	NYSE	USPH	Tue, Aug 5, 1997	3.04	3.08	3.04	3.08
362	NYSE	USPH	Mon, Aug 4, 1997	3.08	3.08	3.08	3.08
361	NYSE	USPH	Fri, Aug 1, 1997	3.17	3.17	3.04	3.04
360	NYSE	USPH	Mon, Jul 28, 1997	3.25	3.25	3.13	3.17
359	NYSE	USPH	Wed, Jul 23, 1997	3.13	3.17	3.13	3.17
358	NYSE	USPH	Tue, Jul 22, 1997	3.17	3.17	3.17	3.17
357	NYSE	USPH	Fri, Jul 18, 1997	3.13	3.13	3.13	3.13
356	NYSE	USPH	Thu, Jul 17, 1997	3.13	3.17	3.13	3.17
355	NYSE	USPH	Wed, Jul 16, 1997	3.33	3.42	3.31	3.42
354	NYSE	USPH	Tue, Jul 15, 1997	3.13	3.13	3.13	3.13
353	NYSE	USPH	Fri, Jul 11, 1997	3.13	3.13	3.13	3.13
352	NYSE	USPH	Wed, Jul 9, 1997	3.13	3.13	3.13	3.13
351	NYSE	USPH	Tue, Jul 8, 1997	3.13	3.17	3.13	3.17
350	NYSE	USPH	Mon, Jul 7, 1997	3.13	3.13	3.13	3.13
349	NYSE	USPH	Thu, Jul 3, 1997	3.13	3.13	3.13	3.13
348	NYSE	USPH	Wed, Jul 2, 1997	3.17	3.17	3.13	3.13
347	NYSE	USPH	Mon, Jun 30, 1997	3.13	3.25	3.13	3.21
346	NYSE	USPH	Fri, Jun 27, 1997	3.13	3.17	3.13	3.17
345	NYSE	USPH	Thu, Jun 26, 1997	3.13	3.46	3.13	3.17
344	NYSE	USPH	Tue, Jun 24, 1997	3.17	3.17	3.17	3.17
343	NYSE	USPH	Mon, Jun 23, 1997	3.17	3.21	3.17	3.21
342	NYSE	USPH	Thu, Jun 19, 1997	3.21	3.21	3.21	3.21
341	NYSE	USPH	Wed, Jun 18, 1997	3.17	3.42	3.17	3.42
340	NYSE	USPH	Tue, Jun 17, 1997	3.50	3.50	3.08	3.17
339	NYSE	USPH	Mon, Jun 16, 1997	3.33	3.42	3.33	3.33
338	NYSE	USPH	Fri, Jun 13, 1997	3.17	3.17	3.08	3.08
337	NYSE	USPH	Thu, Jun 12, 1997	3.17	3.17	3.17	3.17
336	NYSE	USPH	Wed, Jun 11, 1997	3.17	3.17	3.17	3.17
335	NYSE	USPH	Tue, Jun 10, 1997	3.17	3.17	3.17	3.17
334	NYSE	USPH	Fri, Jun 6, 1997	3.00	3.00	3.00	3.00
333	NYSE	USPH	Thu, Jun 5, 1997	3.04	3.04	3.00	3.00
332	NYSE	USPH	Wed, Jun 4, 1997	3.00	3.00	3.00	3.00
331	NYSE	USPH	Tue, Jun 3, 1997	3.13	3.17	3.13	3.17
330	NYSE	USPH	Fri, May 30, 1997	3.13	3.13	3.13	3.13
329	NYSE	USPH	Tue, May 27, 1997	3.17	3.17	3.17	3.17
328	NYSE	USPH	Wed, May 21, 1997	3.17	3.33	3.17	3.33
327	NYSE	USPH	Wed, May 14, 1997	3.17	3.17	3.17	3.17
326	NYSE	USPH	Mon, May 12, 1997	3.33	3.42	3.33	3.33
325	NYSE	USPH	Fri, May 9, 1997	3.17	3.17	3.17	3.17
324	NYSE	USPH	Thu, May 8, 1997	3.13	3.13	3.13	3.13
323	NYSE	USPH	Wed, May 7, 1997	3.29	3.29	3.29	3.29
322	NYSE	USPH	Tue, May 6, 1997	3.21	3.21	3.17	3.21
321	NYSE	USPH	Mon, May 5, 1997	3.08	3.08	3.08	3.08
320	NYSE	USPH	Fri, May 2, 1997	3.21	3.21	3.17	3.17
319	NYSE	USPH	Thu, May 1, 1997	3.21	3.33	3.21	3.21
318	NYSE	USPH	Tue, Apr 29, 1997	3.21	3.21	3.21	3.21
317	NYSE	USPH	Mon, Apr 28, 1997	3.25	3.25	3.25	3.25
316	NYSE	USPH	Thu, Apr 24, 1997	3.25	3.25	3.25	3.25
315	NYSE	USPH	Tue, Apr 22, 1997	3.25	3.25	3.25	3.25
314	NYSE	USPH	Mon, Apr 21, 1997	3.25	3.25	3.25	3.25
313	NYSE	USPH	Thu, Apr 17, 1997	3.25	3.42	3.25	3.42
312	NYSE	USPH	Wed, Apr 16, 1997	3.25	3.25	3.25	3.25
311	NYSE	USPH	Tue, Apr 15, 1997	3.25	3.33	3.25	3.33
310	NYSE	USPH	Mon, Apr 14, 1997	3.25	3.25	3.25	3.25
309	NYSE	USPH	Fri, Apr 11, 1997	3.25	3.25	3.25	3.25
308	NYSE	USPH	Thu, Apr 10, 1997	3.42	3.42	3.42	3.42
307	NYSE	USPH	Wed, Apr 9, 1997	3.25	3.25	3.25	3.25
306	NYSE	USPH	Thu, Apr 3, 1997	3.25	3.25	3.25	3.25
305	NYSE	USPH	Wed, Apr 2, 1997	3.33	3.33	3.29	3.29
304	NYSE	USPH	Thu, Mar 27, 1997	3.21	3.21	3.21	3.21
303	NYSE	USPH	Wed, Mar 26, 1997	3.42	3.42	3.42	3.42
302	NYSE	USPH	Mon, Mar 24, 1997	3.33	3.42	3.33	3.33
301	NYSE	USPH	Fri, Mar 21, 1997	3.33	3.50	3.33	3.42
300	NYSE	USPH	Thu, Mar 20, 1997	3.42	3.42	3.25	3.42
299	NYSE	USPH	Tue, Mar 18, 1997	3.29	3.29	3.17	3.29
298	NYSE	USPH	Mon, Mar 17, 1997	3.17	3.38	3.17	3.33
297	NYSE	USPH	Fri, Mar 14, 1997	3.33	3.33	3.17	3.29
296	NYSE	USPH	Thu, Mar 13, 1997	3.33	3.33	3.33	3.33
295	NYSE	USPH	Wed, Mar 12, 1997	3.33	3.33	3.33	3.33
294	NYSE	USPH	Tue, Mar 11, 1997	3.33	3.33	3.33	3.33
293	NYSE	USPH	Mon, Mar 10, 1997	3.25	3.42	3.25	3.42
292	NYSE	USPH	Fri, Mar 7, 1997	3.33	3.33	3.33	3.33
291	NYSE	USPH	Thu, Mar 6, 1997	3.33	3.33	3.33	3.33
290	NYSE	USPH	Wed, Mar 5, 1997	3.42	3.42	3.33	3.33
289	NYSE	USPH	Tue, Mar 4, 1997	3.42	3.42	3.42	3.42
288	NYSE	USPH	Mon, Mar 3, 1997	3.42	3.42	3.42	3.42
287	NYSE	USPH	Fri, Feb 28, 1997	3.42	3.42	3.42	3.42
286	NYSE	USPH	Wed, Feb 26, 1997	3.42	3.42	3.42	3.42
285	NYSE	USPH	Tue, Feb 25, 1997	3.42	3.42	3.42	3.42
284	NYSE	USPH	Mon, Feb 24, 1997	3.42	3.42	3.42	3.42
283	NYSE	USPH	Fri, Feb 21, 1997	3.42	3.46	3.42	3.46
282	NYSE	USPH	Thu, Feb 20, 1997	3.42	3.42	3.38	3.38
281	NYSE	USPH	Wed, Feb 19, 1997	3.50	3.50	3.46	3.46
280	NYSE	USPH	Tue, Feb 18, 1997	3.50	3.50	3.50	3.50
279	NYSE	USPH	Fri, Feb 14, 1997	3.50	3.50	3.50	3.50
278	NYSE	USPH	Wed, Feb 12, 1997	3.50	3.50	3.50	3.50
277	NYSE	USPH	Mon, Feb 10, 1997	3.50	3.67	3.50	3.58
276	NYSE	USPH	Fri, Feb 7, 1997	3.50	3.75	3.50	3.54
275	NYSE	USPH	Tue, Feb 4, 1997	3.50	3.50	3.50	3.50
274	NYSE	USPH	Mon, Feb 3, 1997	3.71	3.71	3.50	3.50
273	NYSE	USPH	Fri, Jan 31, 1997	3.75	3.75	3.75	3.75
272	NYSE	USPH	Thu, Jan 30, 1997	3.50	3.75	3.50	3.50
271	NYSE	USPH	Wed, Jan 29, 1997	3.42	3.67	3.38	3.67
270	NYSE	USPH	Tue, Jan 28, 1997	3.33	3.33	3.33	3.33
269	NYSE	USPH	Fri, Jan 24, 1997	3.29	3.33	3.29	3.33
268	NYSE	USPH	Thu, Jan 23, 1997	3.38	3.38	3.38	3.38
267	NYSE	USPH	Wed, Jan 22, 1997	3.38	3.58	3.38	3.58
266	NYSE	USPH	Fri, Jan 17, 1997	3.25	3.58	3.25	3.33
265	NYSE	USPH	Thu, Jan 16, 1997	3.58	3.58	3.58	3.58
264	NYSE	USPH	Wed, Jan 15, 1997	3.25	3.25	3.25	3.25
263	NYSE	USPH	Mon, Jan 13, 1997	3.25	3.29	3.25	3.29
262	NYSE	USPH	Tue, Jan 7, 1997	3.58	3.58	3.58	3.58
261	NYSE	USPH	Fri, Jan 3, 1997	3.54	3.54	3.54	3.54
260	NYSE	USPH	Thu, Jan 2, 1997	3.25	3.25	3.25	3.25
259	NYSE	USPH	Tue, Dec 31, 1996	3.33	3.33	3.25	3.25
258	NYSE	USPH	Fri, Dec 27, 1996	3.25	3.25	3.25	3.25
257	NYSE	USPH	Fri, Dec 20, 1996	3.25	3.25	3.25	3.25
256	NYSE	USPH	Thu, Dec 19, 1996	3.25	3.29	3.25	3.29
255	NYSE	USPH	Tue, Dec 17, 1996	3.25	3.25	3.25	3.25
254	NYSE	USPH	Fri, Dec 13, 1996	3.25	3.25	3.25	3.25
253	NYSE	USPH	Fri, Dec 6, 1996	3.25	3.33	3.25	3.33
252	NYSE	USPH	Thu, Dec 5, 1996	3.29	3.29	3.29	3.29
251	NYSE	USPH	Tue, Dec 3, 1996	3.58	3.58	3.46	3.46
250	NYSE	USPH	Mon, Dec 2, 1996	3.25	3.29	3.25	3.29
249	NYSE	USPH	Mon, Nov 25, 1996	3.42	3.42	3.42	3.42
248	NYSE	USPH	Fri, Nov 22, 1996	3.33	3.33	3.33	3.33
247	NYSE	USPH	Thu, Nov 21, 1996	3.25	3.25	3.25	3.25
246	NYSE	USPH	Wed, Nov 20, 1996	3.25	3.50	3.25	3.33
245	NYSE	USPH	Tue, Nov 19, 1996	3.25	3.54	3.25	3.54
244	NYSE	USPH	Thu, Nov 14, 1996	3.58	3.58	3.58	3.58
243	NYSE	USPH	Wed, Nov 13, 1996	3.25	3.33	3.25	3.33
242	NYSE	USPH	Tue, Nov 12, 1996	3.25	3.25	3.25	3.25
241	NYSE	USPH	Mon, Nov 11, 1996	3.58	3.58	3.42	3.42
240	NYSE	USPH	Fri, Nov 8, 1996	3.25	3.29	3.25	3.29
239	NYSE	USPH	Thu, Nov 7, 1996	3.17	3.25	3.17	3.25
238	NYSE	USPH	Wed, Nov 6, 1996	3.21	3.21	3.17	3.21
237	NYSE	USPH	Mon, Nov 4, 1996	3.08	3.13	3.08	3.13
236	NYSE	USPH	Fri, Nov 1, 1996	3.08	3.21	3.08	3.21
235	NYSE	USPH	Wed, Oct 30, 1996	3.17	3.17	3.17	3.17
234	NYSE	USPH	Tue, Oct 29, 1996	3.08	3.13	3.08	3.13
233	NYSE	USPH	Mon, Oct 28, 1996	3.00	3.17	3.00	3.17
232	NYSE	USPH	Fri, Oct 25, 1996	3.08	3.13	3.08	3.13
231	NYSE	USPH	Thu, Oct 24, 1996	3.00	3.08	3.00	3.08
230	NYSE	USPH	Wed, Oct 23, 1996	3.00	3.08	3.00	3.08
229	NYSE	USPH	Tue, Oct 22, 1996	3.00	3.00	3.00	3.00
228	NYSE	USPH	Fri, Oct 18, 1996	3.00	3.00	3.00	3.00
227	NYSE	USPH	Tue, Oct 15, 1996	3.13	3.13	3.13	3.13
226	NYSE	USPH	Mon, Oct 14, 1996	3.00	3.04	3.00	3.04
225	NYSE	USPH	Fri, Oct 11, 1996	3.00	3.00	3.00	3.00
224	NYSE	USPH	Tue, Oct 8, 1996	3.00	3.00	3.00	3.00
223	NYSE	USPH	Mon, Oct 7, 1996	3.08	3.08	3.00	3.04
222	NYSE	USPH	Fri, Oct 4, 1996	3.08	3.08	3.08	3.08
221	NYSE	USPH	Thu, Oct 3, 1996	3.08	3.08	3.08	3.08
220	NYSE	USPH	Tue, Oct 1, 1996	3.08	3.21	3.08	3.21
219	NYSE	USPH	Mon, Sep 30, 1996	3.17	3.17	3.13	3.13
218	NYSE	USPH	Fri, Sep 27, 1996	3.17	3.17	3.17	3.17
217	NYSE	USPH	Thu, Sep 26, 1996	3.08	3.08	3.08	3.08
216	NYSE	USPH	Wed, Sep 25, 1996	3.08	3.13	3.00	3.00
215	NYSE	USPH	Tue, Sep 24, 1996	3.00	3.08	3.00	3.08
214	NYSE	USPH	Mon, Sep 23, 1996	3.17	3.17	3.00	3.00
213	NYSE	USPH	Fri, Sep 20, 1996	3.17	3.17	3.17	3.17
212	NYSE	USPH	Tue, Sep 17, 1996	3.17	3.17	3.08	3.08
211	NYSE	USPH	Mon, Sep 16, 1996	3.17	3.17	3.00	3.00
210	NYSE	USPH	Fri, Sep 13, 1996	3.17	3.17	3.00	3.00
209	NYSE	USPH	Wed, Sep 11, 1996	3.00	3.00	3.00	3.00
208	NYSE	USPH	Tue, Sep 10, 1996	3.00	3.00	3.00	3.00
207	NYSE	USPH	Mon, Sep 9, 1996	3.04	3.13	3.04	3.13
206	NYSE	USPH	Thu, Sep 5, 1996	3.17	3.17	3.17	3.17
205	NYSE	USPH	Wed, Sep 4, 1996	3.00	3.08	3.00	3.08
204	NYSE	USPH	Tue, Sep 3, 1996	3.00	3.00	3.00	3.00
203	NYSE	USPH	Fri, Aug 30, 1996	3.00	3.00	3.00	3.00
202	NYSE	USPH	Thu, Aug 29, 1996	3.00	3.00	3.00	3.00
201	NYSE	USPH	Wed, Aug 28, 1996	3.00	3.08	3.00	3.08
200	NYSE	USPH	Tue, Aug 27, 1996	3.00	3.04	3.00	3.04
199	NYSE	USPH	Thu, Aug 22, 1996	3.17	3.17	3.00	3.00
198	NYSE	USPH	Tue, Aug 20, 1996	3.17	3.17	3.00	3.00
197	NYSE	USPH	Mon, Aug 19, 1996	3.00	3.04	3.00	3.04
196	NYSE	USPH	Fri, Aug 16, 1996	3.00	3.17	3.00	3.17
195	NYSE	USPH	Wed, Aug 14, 1996	3.00	3.04	3.00	3.00
194	NYSE	USPH	Tue, Aug 13, 1996	3.00	3.00	3.00	3.00
193	NYSE	USPH	Mon, Aug 12, 1996	3.17	3.17	3.17	3.17
192	NYSE	USPH	Fri, Aug 9, 1996	3.00	3.04	3.00	3.00
191	NYSE	USPH	Thu, Aug 8, 1996	3.21	3.21	3.00	3.00
190	NYSE	USPH	Wed, Aug 7, 1996	3.25	3.25	2.92	2.96
189	NYSE	USPH	Tue, Jul 30, 1996	3.17	3.17	3.17	3.17
188	NYSE	USPH	Fri, Jul 26, 1996	3.25	3.25	3.08	3.08
187	NYSE	USPH	Wed, Jul 24, 1996	2.92	2.92	2.92	2.92
186	NYSE	USPH	Fri, Jul 19, 1996	2.96	3.25	2.96	3.25
185	NYSE	USPH	Thu, Jul 18, 1996	3.25	3.25	3.25	3.25
184	NYSE	USPH	Wed, Jul 17, 1996	3.25	3.25	3.04	3.04
183	NYSE	USPH	Tue, Jul 16, 1996	2.92	2.92	2.92	2.92
182	NYSE	USPH	Mon, Jul 15, 1996	2.96	2.98	2.96	2.98
181	NYSE	USPH	Fri, Jul 12, 1996	2.96	2.96	2.96	2.96
180	NYSE	USPH	Wed, Jul 10, 1996	3.13	3.13	3.13	3.13
179	NYSE	USPH	Tue, Jul 9, 1996	2.96	2.96	2.96	2.96
178	NYSE	USPH	Mon, Jul 8, 1996	3.04	3.04	3.04	3.04
177	NYSE	USPH	Fri, Jul 5, 1996	2.92	2.92	2.92	2.92
176	NYSE	USPH	Tue, Jul 2, 1996	3.00	3.21	3.00	3.08
175	NYSE	USPH	Mon, Jul 1, 1996	3.08	3.08	3.00	3.08
174	NYSE	USPH	Fri, Jun 28, 1996	3.08	3.25	3.08	3.25
173	NYSE	USPH	Thu, Jun 27, 1996	3.08	3.42	3.08	3.08
172	NYSE	USPH	Wed, Jun 26, 1996	3.50	3.50	3.17	3.17
171	NYSE	USPH	Tue, Jun 25, 1996	3.33	3.58	3.33	3.50
170	NYSE	USPH	Fri, Jun 21, 1996	3.33	3.33	3.33	3.33
169	NYSE	USPH	Thu, Jun 20, 1996	3.58	3.75	3.42	3.42
168	NYSE	USPH	Wed, Jun 19, 1996	3.58	3.58	3.58	3.58
167	NYSE	USPH	Mon, Jun 17, 1996	3.58	3.58	3.58	3.58
166	NYSE	USPH	Fri, Jun 14, 1996	3.58	3.58	3.58	3.58
165	NYSE	USPH	Thu, Jun 13, 1996	3.75	3.75	3.67	3.67
164	NYSE	USPH	Tue, Jun 11, 1996	3.58	3.75	3.58	3.67
163	NYSE	USPH	Mon, Jun 10, 1996	3.83	3.83	3.67	3.67
162	NYSE	USPH	Fri, Jun 7, 1996	3.58	3.58	3.58	3.58
161	NYSE	USPH	Thu, Jun 6, 1996	3.58	3.58	3.58	3.58
160	NYSE	USPH	Wed, Jun 5, 1996	3.83	3.83	3.83	3.83
159	NYSE	USPH	Tue, Jun 4, 1996	3.83	3.83	3.67	3.67
158	NYSE	USPH	Mon, Jun 3, 1996	3.67	3.67	3.58	3.67
157	NYSE	USPH	Fri, May 31, 1996	3.67	3.67	3.67	3.67
156	NYSE	USPH	Wed, May 29, 1996	3.75	3.75	3.75	3.75
155	NYSE	USPH	Tue, May 28, 1996	3.67	3.92	3.67	3.92
154	NYSE	USPH	Fri, May 24, 1996	4.00	4.00	3.67	3.67
153	NYSE	USPH	Thu, May 23, 1996	3.67	4.00	3.67	4.00
152	NYSE	USPH	Wed, May 22, 1996	4.00	4.00	4.00	4.00
151	NYSE	USPH	Fri, May 17, 1996	3.75	3.75	3.75	3.75
150	NYSE	USPH	Thu, May 16, 1996	4.00	4.00	3.92	3.92
149	NYSE	USPH	Wed, May 15, 1996	3.75	3.83	3.75	3.83
148	NYSE	USPH	Tue, May 14, 1996	3.67	3.67	3.67	3.67
147	NYSE	USPH	Mon, May 13, 1996	3.75	3.75	3.75	3.75
146	NYSE	USPH	Fri, May 10, 1996	3.75	3.75	3.75	3.75
145	NYSE	USPH	Wed, May 8, 1996	3.96	3.96	3.67	3.75
144	NYSE	USPH	Tue, May 7, 1996	3.67	3.67	3.67	3.67
143	NYSE	USPH	Mon, May 6, 1996	3.96	3.96	3.67	3.67
142	NYSE	USPH	Thu, May 2, 1996	3.67	3.75	3.67	3.75
141	NYSE	USPH	Wed, May 1, 1996	3.67	3.67	3.67	3.67
140	NYSE	USPH	Tue, Apr 30, 1996	3.67	3.67	3.67	3.67
139	NYSE	USPH	Mon, Apr 29, 1996	3.67	3.67	3.67	3.67
138	NYSE	USPH	Fri, Apr 26, 1996	4.00	4.00	3.67	3.83
137	NYSE	USPH	Thu, Apr 25, 1996	3.96	3.96	3.75	3.79
136	NYSE	USPH	Wed, Apr 24, 1996	3.92	4.00	3.75	3.96
135	NYSE	USPH	Tue, Apr 23, 1996	3.67	3.92	3.67	3.92
134	NYSE	USPH	Mon, Apr 22, 1996	3.67	3.71	3.67	3.67
133	NYSE	USPH	Fri, Apr 19, 1996	3.75	3.75	3.71	3.71
132	NYSE	USPH	Thu, Apr 18, 1996	3.67	3.69	3.67	3.67
131	NYSE	USPH	Wed, Apr 17, 1996	3.67	3.67	3.67	3.67
130	NYSE	USPH	Thu, Apr 11, 1996	3.67	3.67	3.67	3.67
129	NYSE	USPH	Wed, Apr 10, 1996	3.67	3.67	3.67	3.67
128	NYSE	USPH	Tue, Apr 9, 1996	3.67	3.67	3.67	3.67
127	NYSE	USPH	Mon, Apr 8, 1996	3.67	3.79	3.67	3.75
126	NYSE	USPH	Thu, Apr 4, 1996	3.83	3.83	3.67	3.71
125	NYSE	USPH	Wed, Apr 3, 1996	3.71	3.71	3.71	3.71
124	NYSE	USPH	Tue, Apr 2, 1996	3.83	3.83	3.75	3.83
123	NYSE	USPH	Fri, Mar 29, 1996	3.75	4.00	3.75	3.96
122	NYSE	USPH	Thu, Mar 28, 1996	3.75	3.75	3.75	3.75
121	NYSE	USPH	Wed, Mar 27, 1996	3.75	3.75	3.75	3.75
120	NYSE	USPH	Tue, Mar 26, 1996	3.75	3.75	3.75	3.75
119	NYSE	USPH	Mon, Mar 25, 1996	3.75	3.75	3.75	3.75
118	NYSE	USPH	Thu, Mar 21, 1996	4.00	4.04	3.75	4.00
117	NYSE	USPH	Wed, Mar 20, 1996	3.75	3.75	3.75	3.75
116	NYSE	USPH	Tue, Mar 19, 1996	3.75	3.75	3.75	3.75
115	NYSE	USPH	Fri, Mar 15, 1996	3.75	3.92	3.75	3.92
114	NYSE	USPH	Thu, Mar 14, 1996	3.75	3.75	3.75	3.75
113	NYSE	USPH	Wed, Mar 13, 1996	3.75	3.75	3.75	3.75
112	NYSE	USPH	Tue, Mar 12, 1996	3.75	3.75	3.75	3.75
111	NYSE	USPH	Mon, Mar 11, 1996	3.83	3.83	3.83	3.83
110	NYSE	USPH	Wed, Mar 6, 1996	3.75	3.75	3.75	3.75
109	NYSE	USPH	Tue, Mar 5, 1996	4.04	4.04	3.75	3.75
108	NYSE	USPH	Fri, Mar 1, 1996	3.75	3.75	3.75	3.75
107	NYSE	USPH	Mon, Feb 26, 1996	3.75	3.75	3.75	3.75
106	NYSE	USPH	Thu, Feb 22, 1996	3.75	3.83	3.75	3.83
105	NYSE	USPH	Wed, Feb 21, 1996	3.75	4.04	3.75	4.04
104	NYSE	USPH	Wed, Feb 14, 1996	3.83	3.83	3.83	3.83
103	NYSE	USPH	Tue, Feb 13, 1996	3.83	3.83	3.83	3.83
102	NYSE	USPH	Mon, Feb 12, 1996	4.00	4.00	3.83	3.83
101	NYSE	USPH	Fri, Feb 9, 1996	3.83	3.88	3.83	3.88
100	NYSE	USPH	Thu, Feb 8, 1996	3.83	3.88	3.83	3.83
99	NYSE	USPH	Tue, Feb 6, 1996	3.84	3.84	3.83	3.83
98	NYSE	USPH	Mon, Feb 5, 1996	3.83	4.00	3.83	3.88
97	NYSE	USPH	Fri, Feb 2, 1996	3.92	4.00	3.83	3.88
96	NYSE	USPH	Thu, Feb 1, 1996	3.92	4.08	3.92	4.08
95	NYSE	USPH	Wed, Jan 31, 1996	3.92	4.13	3.92	4.13
94	NYSE	USPH	Tue, Jan 30, 1996	4.08	4.17	3.92	4.17
93	NYSE	USPH	Mon, Jan 29, 1996	3.75	3.96	3.75	3.96
92	NYSE	USPH	Fri, Jan 26, 1996	3.75	4.08	3.75	4.08
91	NYSE	USPH	Wed, Jan 24, 1996	3.96	3.96	3.96	3.96
90	NYSE	USPH	Tue, Jan 23, 1996	3.71	3.75	3.71	3.75
89	NYSE	USPH	Mon, Jan 22, 1996	3.96	3.96	3.71	3.71
88	NYSE	USPH	Thu, Jan 18, 1996	3.75	3.75	3.75	3.75
87	NYSE	USPH	Wed, Jan 17, 1996	3.83	3.92	3.83	3.92
86	NYSE	USPH	Tue, Jan 16, 1996	3.96	3.96	3.96	3.96
85	NYSE	USPH	Mon, Jan 15, 1996	3.83	3.96	3.83	3.96
84	NYSE	USPH	Fri, Jan 12, 1996	3.71	3.75	3.71	3.71
83	NYSE	USPH	Thu, Jan 11, 1996	3.96	3.96	3.71	3.71
82	NYSE	USPH	Wed, Jan 10, 1996	3.75	3.92	3.75	3.92
81	NYSE	USPH	Tue, Jan 9, 1996	4.00	4.00	3.75	3.75
80	NYSE	USPH	Fri, Jan 5, 1996	4.00	4.00	3.88	3.88
79	NYSE	USPH	Thu, Jan 4, 1996	3.75	4.00	3.75	4.00
78	NYSE	USPH	Wed, Jan 3, 1996	3.83	4.00	3.79	3.79
77	NYSE	USPH	Tue, Jan 2, 1996	3.83	4.00	3.83	4.00
76	NYSE	USPH	Fri, Dec 29, 1995	4.08	4.08	3.83	3.83
75	NYSE	USPH	Thu, Dec 28, 1995	4.08	4.08	3.83	3.83
74	NYSE	USPH	Wed, Dec 27, 1995	4.08	4.08	4.08	4.08
73	NYSE	USPH	Tue, Dec 26, 1995	4.00	4.00	3.83	4.00
72	NYSE	USPH	Fri, Dec 22, 1995	3.83	4.00	3.83	4.00
71	NYSE	USPH	Thu, Dec 21, 1995	3.92	3.94	3.92	3.92
70	NYSE	USPH	Wed, Dec 20, 1995	3.92	4.00	3.92	4.00
69	NYSE	USPH	Tue, Dec 19, 1995	4.17	4.17	3.92	3.92
68	NYSE	USPH	Mon, Dec 18, 1995	4.00	4.17	4.00	4.17
67	NYSE	USPH	Fri, Dec 15, 1995	4.00	4.00	4.00	4.00
66	NYSE	USPH	Thu, Dec 14, 1995	4.00	4.15	4.00	4.08
65	NYSE	USPH	Mon, Dec 11, 1995	3.96	4.13	3.96	4.00
64	NYSE	USPH	Fri, Dec 8, 1995	4.00	4.17	4.00	4.17
63	NYSE	USPH	Thu, Dec 7, 1995	3.92	4.00	3.90	4.00
62	NYSE	USPH	Wed, Dec 6, 1995	3.75	3.75	3.75	3.75
61	NYSE	USPH	Tue, Dec 5, 1995	3.83	3.83	3.83	3.83
60	NYSE	USPH	Fri, Dec 1, 1995	3.75	3.83	3.75	3.83
59	NYSE	USPH	Thu, Nov 30, 1995	3.75	3.83	3.75	3.75
58	NYSE	USPH	Wed, Nov 29, 1995	3.75	3.92	3.75	3.92
57	NYSE	USPH	Tue, Nov 28, 1995	4.00	4.00	3.83	3.83
56	NYSE	USPH	Mon, Nov 27, 1995	4.00	4.00	4.00	4.00
55	NYSE	USPH	Wed, Nov 22, 1995	3.79	3.79	3.79	3.79
54	NYSE	USPH	Tue, Nov 21, 1995	3.88	3.92	3.88	3.88
53	NYSE	USPH	Mon, Nov 20, 1995	3.58	3.83	3.58	3.83
52	NYSE	USPH	Fri, Nov 17, 1995	3.50	3.75	3.50	3.75
51	NYSE	USPH	Thu, Nov 16, 1995	3.83	3.92	3.75	3.75
50	NYSE	USPH	Wed, Nov 15, 1995	3.83	3.92	3.83	3.88
49	NYSE	USPH	Tue, Nov 14, 1995	3.79	3.83	3.79	3.83
48	NYSE	USPH	Mon, Nov 13, 1995	3.67	3.92	3.67	3.67
47	NYSE	USPH	Fri, Nov 10, 1995	3.67	3.67	3.67	3.67
46	NYSE	USPH	Thu, Nov 9, 1995	3.67	3.92	3.67	3.83
45	NYSE	USPH	Wed, Nov 8, 1995	3.75	3.75	3.67	3.67
44	NYSE	USPH	Tue, Nov 7, 1995	3.83	3.83	3.83	3.83
43	NYSE	USPH	Mon, Nov 6, 1995	3.67	3.67	3.67	3.67
42	NYSE	USPH	Fri, Nov 3, 1995	3.67	3.83	3.67	3.75
41	NYSE	USPH	Thu, Nov 2, 1995	3.83	3.83	3.75	3.75
40	NYSE	USPH	Wed, Nov 1, 1995	3.67	3.67	3.67	3.67
39	NYSE	USPH	Tue, Oct 31, 1995	3.67	3.83	3.67	3.75
38	NYSE	USPH	Thu, Oct 26, 1995	3.67	3.67	3.67	3.67
37	NYSE	USPH	Wed, Oct 25, 1995	3.67	3.75	3.67	3.67
36	NYSE	USPH	Tue, Oct 24, 1995	3.67	3.67	3.67	3.67
35	NYSE	USPH	Mon, Oct 23, 1995	3.67	3.69	3.67	3.67
34	NYSE	USPH	Fri, Oct 20, 1995	3.67	3.71	3.67	3.71
33	NYSE	USPH	Wed, Oct 18, 1995	3.75	4.00	3.75	3.75
32	NYSE	USPH	Mon, Oct 16, 1995	3.83	3.92	3.75	3.92
31	NYSE	USPH	Fri, Oct 13, 1995	3.83	3.83	3.83	3.83
30	NYSE	USPH	Thu, Oct 12, 1995	3.83	4.00	3.83	4.00
29	NYSE	USPH	Tue, Oct 10, 1995	3.83	3.85	3.83	3.83
28	NYSE	USPH	Mon, Oct 9, 1995	3.96	3.96	3.92	3.92
27	NYSE	USPH	Fri, Oct 6, 1995	4.00	4.00	4.00	4.00
26	NYSE	USPH	Fri, Sep 29, 1995	3.92	4.00	3.92	3.92
25	NYSE	USPH	Wed, Sep 27, 1995	4.00	4.08	3.92	3.92
24	NYSE	USPH	Tue, Sep 26, 1995	4.21	4.23	4.00	4.00
23	NYSE	USPH	Mon, Sep 25, 1995	4.25	4.25	4.25	4.25
22	NYSE	USPH	Fri, Sep 22, 1995	4.13	4.25	4.13	4.25
21	NYSE	USPH	Thu, Sep 21, 1995	4.08	4.08	4.08	4.08
20	NYSE	USPH	Wed, Sep 20, 1995	4.08	4.08	3.92	4.08
19	NYSE	USPH	Tue, Sep 19, 1995	3.92	4.00	3.83	3.96
18	NYSE	USPH	Mon, Sep 18, 1995	3.92	3.92	3.92	3.92
17	NYSE	USPH	Fri, Sep 15, 1995	3.75	3.90	3.75	3.90
16	NYSE	USPH	Thu, Sep 14, 1995	3.79	3.92	3.75	3.75
15	NYSE	USPH	Wed, Sep 13, 1995	3.58	3.83	3.58	3.83
14	NYSE	USPH	Fri, Sep 8, 1995	3.50	3.67	3.50	3.67
13	NYSE	USPH	Thu, Sep 7, 1995	3.58	3.58	3.50	3.54
12	NYSE	USPH	Tue, Sep 5, 1995	3.58	3.67	3.58	3.67
11	NYSE	USPH	Fri, Sep 1, 1995	3.46	3.67	3.46	3.67
10	NYSE	USPH	Thu, Aug 31, 1995	3.33	3.52	3.33	3.38
9	NYSE	USPH	Wed, Aug 30, 1995	3.58	3.58	3.33	3.42
8	NYSE	USPH	Tue, Aug 29, 1995	3.58	3.58	3.33	3.42
7	NYSE	USPH	Mon, Aug 28, 1995	3.58	3.58	3.42	3.46
6	NYSE	USPH	Fri, Aug 25, 1995	3.42	3.58	3.33	3.33
5	NYSE	USPH	Thu, Aug 24, 1995	3.67	3.67	3.46	3.67
4	NYSE	USPH	Wed, Aug 23, 1995	3.50	3.83	3.42	3.63
3	NYSE	USPH	Tue, Aug 22, 1995	3.50	3.50	3.50	3.50
2	NYSE	USPH	Mon, Aug 21, 1995	3.25	3.50	3.25	3.50
1	NYSE	USPH	Fri, Aug 18, 1995	3.25	3.50	3.25	3.50
#	Exchange	Symbol	Date	Open	High	Low	Close

US Physical Therapy Inc NYSE:USPH 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