United Fire Group Inc NASDAQ:UFCS Historical Prices

Below are the 7804 trading days of historical prices for UFCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7804	NASDAQ	UFCS	Fri, Apr 19, 2024	22.03	22.81	22.03	22.80
7803	NASDAQ	UFCS	Thu, Apr 18, 2024	21.72	22.37	21.72	22.03
7802	NASDAQ	UFCS	Wed, Apr 17, 2024	21.55	21.84	21.42	21.61
7801	NASDAQ	UFCS	Tue, Apr 16, 2024	21.40	21.62	21.15	21.59
7800	NASDAQ	UFCS	Mon, Apr 15, 2024	21.76	21.84	21.32	21.44
7799	NASDAQ	UFCS	Fri, Apr 12, 2024	21.58	21.95	21.58	21.77
7798	NASDAQ	UFCS	Thu, Apr 11, 2024	21.89	22.00	21.63	21.74
7797	NASDAQ	UFCS	Wed, Apr 10, 2024	21.17	21.96	21.12	21.93
7796	NASDAQ	UFCS	Tue, Apr 9, 2024	21.85	22.01	21.26	21.52
7795	NASDAQ	UFCS	Mon, Apr 8, 2024	21.49	21.91	21.41	21.88
7794	NASDAQ	UFCS	Fri, Apr 5, 2024	21.47	21.63	21.32	21.39
7793	NASDAQ	UFCS	Thu, Apr 4, 2024	22.03	22.22	21.50	21.50
7792	NASDAQ	UFCS	Wed, Apr 3, 2024	21.28	21.83	21.20	21.81
7791	NASDAQ	UFCS	Tue, Apr 2, 2024	21.64	21.77	21.38	21.43
7790	NASDAQ	UFCS	Mon, Apr 1, 2024	21.86	22.07	21.58	21.80
7789	NASDAQ	UFCS	Thu, Mar 28, 2024	21.93	22.06	21.66	21.77
7788	NASDAQ	UFCS	Wed, Mar 27, 2024	21.70	21.86	21.54	21.85
7787	NASDAQ	UFCS	Tue, Mar 26, 2024	21.81	21.92	21.49	21.52
7786	NASDAQ	UFCS	Mon, Mar 25, 2024	21.88	22.04	21.66	21.70
7785	NASDAQ	UFCS	Fri, Mar 22, 2024	21.88	22.17	21.70	21.76
7784	NASDAQ	UFCS	Thu, Mar 21, 2024	22.02	22.03	21.63	21.87
7783	NASDAQ	UFCS	Wed, Mar 20, 2024	21.55	22.17	21.49	21.99
7782	NASDAQ	UFCS	Tue, Mar 19, 2024	21.85	21.97	21.65	21.71
7781	NASDAQ	UFCS	Mon, Mar 18, 2024	22.17	22.44	21.70	21.82
7780	NASDAQ	UFCS	Fri, Mar 15, 2024	21.79	22.35	21.79	22.09
7779	NASDAQ	UFCS	Thu, Mar 14, 2024	21.90	21.95	21.55	21.72
7778	NASDAQ	UFCS	Wed, Mar 13, 2024	22.11	22.18	21.60	21.98
7777	NASDAQ	UFCS	Tue, Mar 12, 2024	22.48	22.48	22.08	22.11
7776	NASDAQ	UFCS	Mon, Mar 11, 2024	22.61	22.89	22.04	22.57
7775	NASDAQ	UFCS	Fri, Mar 8, 2024	22.53	22.89	22.22	22.62
7774	NASDAQ	UFCS	Thu, Mar 7, 2024	23.07	23.08	22.34	22.38
7773	NASDAQ	UFCS	Wed, Mar 6, 2024	22.89	23.14	22.60	22.98
7772	NASDAQ	UFCS	Tue, Mar 5, 2024	22.99	23.10	22.65	22.77
7771	NASDAQ	UFCS	Mon, Mar 4, 2024	22.91	23.60	22.58	22.96
7770	NASDAQ	UFCS	Fri, Mar 1, 2024	23.32	23.33	22.97	23.01
7769	NASDAQ	UFCS	Thu, Feb 29, 2024	23.81	23.81	23.10	23.29
7768	NASDAQ	UFCS	Wed, Feb 28, 2024	23.68	23.78	23.39	23.57
7767	NASDAQ	UFCS	Tue, Feb 27, 2024	24.04	24.14	23.68	23.83
7766	NASDAQ	UFCS	Mon, Feb 26, 2024	24.00	24.37	24.00	24.04
7765	NASDAQ	UFCS	Fri, Feb 23, 2024	23.73	24.27	23.60	24.09
7764	NASDAQ	UFCS	Thu, Feb 22, 2024	23.36	23.67	23.14	23.60
7763	NASDAQ	UFCS	Wed, Feb 21, 2024	23.78	23.84	23.25	23.45
7762	NASDAQ	UFCS	Tue, Feb 20, 2024	24.02	24.43	23.68	23.78
7761	NASDAQ	UFCS	Fri, Feb 16, 2024	24.70	24.80	24.00	24.32
7760	NASDAQ	UFCS	Thu, Feb 15, 2024	25.00	25.55	24.33	24.76
7759	NASDAQ	UFCS	Wed, Feb 14, 2024	23.04	25.12	22.85	24.96
7758	NASDAQ	UFCS	Tue, Feb 13, 2024	21.97	22.17	21.29	21.43
7757	NASDAQ	UFCS	Mon, Feb 12, 2024	21.83	22.41	21.83	22.29
7756	NASDAQ	UFCS	Fri, Feb 9, 2024	21.49	21.97	21.24	21.89
7755	NASDAQ	UFCS	Thu, Feb 8, 2024	21.12	21.49	21.05	21.49
7754	NASDAQ	UFCS	Wed, Feb 7, 2024	21.82	21.82	21.04	21.08
7753	NASDAQ	UFCS	Tue, Feb 6, 2024	21.50	21.93	21.45	21.78
7752	NASDAQ	UFCS	Mon, Feb 5, 2024	21.93	21.93	21.43	21.62
7751	NASDAQ	UFCS	Fri, Feb 2, 2024	21.97	22.50	21.97	22.18
7750	NASDAQ	UFCS	Thu, Feb 1, 2024	22.35	22.41	21.87	22.22
7749	NASDAQ	UFCS	Wed, Jan 31, 2024	22.75	22.83	22.39	22.41
7748	NASDAQ	UFCS	Tue, Jan 30, 2024	22.86	23.00	22.72	22.82
7747	NASDAQ	UFCS	Mon, Jan 29, 2024	22.54	22.96	22.50	22.90
7746	NASDAQ	UFCS	Fri, Jan 26, 2024	23.10	23.10	22.56	22.68
7745	NASDAQ	UFCS	Thu, Jan 25, 2024	23.40	23.51	22.59	22.96
7744	NASDAQ	UFCS	Wed, Jan 24, 2024	22.80	23.21	22.52	23.16
7743	NASDAQ	UFCS	Tue, Jan 23, 2024	22.81	23.02	22.50	22.50
7742	NASDAQ	UFCS	Mon, Jan 22, 2024	21.88	22.69	21.75	22.64
7741	NASDAQ	UFCS	Fri, Jan 19, 2024	21.47	21.95	21.47	21.72
7740	NASDAQ	UFCS	Thu, Jan 18, 2024	20.56	21.28	20.42	21.26
7739	NASDAQ	UFCS	Wed, Jan 17, 2024	20.50	20.79	20.42	20.63
7738	NASDAQ	UFCS	Tue, Jan 16, 2024	20.87	21.33	20.57	20.57
7737	NASDAQ	UFCS	Fri, Jan 12, 2024	20.91	21.20	20.72	21.05
7736	NASDAQ	UFCS	Thu, Jan 11, 2024	20.63	20.80	20.37	20.76
7735	NASDAQ	UFCS	Wed, Jan 10, 2024	20.59	20.76	20.44	20.76
7734	NASDAQ	UFCS	Tue, Jan 9, 2024	20.98	21.22	20.55	20.59
7733	NASDAQ	UFCS	Mon, Jan 8, 2024	21.35	21.44	20.92	21.18
7732	NASDAQ	UFCS	Fri, Jan 5, 2024	20.32	21.53	20.32	21.33
7731	NASDAQ	UFCS	Thu, Jan 4, 2024	20.55	20.69	20.37	20.37
7730	NASDAQ	UFCS	Wed, Jan 3, 2024	20.48	20.79	20.27	20.34
7729	NASDAQ	UFCS	Tue, Jan 2, 2024	20.20	20.92	20.20	20.42
7728	NASDAQ	UFCS	Fri, Dec 29, 2023	20.22	20.35	20.02	20.12
7727	NASDAQ	UFCS	Thu, Dec 28, 2023	20.19	20.38	20.05	20.23
7726	NASDAQ	UFCS	Wed, Dec 27, 2023	20.25	20.66	19.96	20.26
7725	NASDAQ	UFCS	Tue, Dec 26, 2023	20.19	20.65	20.01	20.26
7724	NASDAQ	UFCS	Fri, Dec 22, 2023	19.99	20.38	19.74	20.16
7723	NASDAQ	UFCS	Thu, Dec 21, 2023	20.34	20.38	19.79	19.98
7722	NASDAQ	UFCS	Wed, Dec 20, 2023	20.36	20.86	20.02	20.20
7721	NASDAQ	UFCS	Tue, Dec 19, 2023	20.25	20.63	20.10	20.27
7720	NASDAQ	UFCS	Mon, Dec 18, 2023	19.62	20.20	19.36	20.14
7719	NASDAQ	UFCS	Fri, Dec 15, 2023	20.66	20.67	19.22	19.49
7718	NASDAQ	UFCS	Thu, Dec 14, 2023	21.56	21.56	20.58	20.66
7717	NASDAQ	UFCS	Wed, Dec 13, 2023	21.09	21.34	20.55	21.26
7716	NASDAQ	UFCS	Tue, Dec 12, 2023	21.31	21.35	21.02	21.10
7715	NASDAQ	UFCS	Mon, Dec 11, 2023	21.23	21.32	20.88	21.21
7714	NASDAQ	UFCS	Fri, Dec 8, 2023	21.18	21.41	21.02	21.23
7713	NASDAQ	UFCS	Thu, Dec 7, 2023	21.19	21.62	20.58	21.21
7712	NASDAQ	UFCS	Wed, Dec 6, 2023	21.53	21.62	20.79	21.02
7711	NASDAQ	UFCS	Tue, Dec 5, 2023	21.54	21.77	21.21	21.46
7710	NASDAQ	UFCS	Mon, Dec 4, 2023	21.02	21.56	21.00	21.48
7709	NASDAQ	UFCS	Fri, Dec 1, 2023	20.96	21.44	20.96	21.23
7708	NASDAQ	UFCS	Thu, Nov 30, 2023	20.46	21.04	20.46	20.89
7707	NASDAQ	UFCS	Wed, Nov 29, 2023	21.04	21.09	20.60	20.74
7706	NASDAQ	UFCS	Tue, Nov 28, 2023	21.27	21.27	20.72	20.97
7705	NASDAQ	UFCS	Mon, Nov 27, 2023	21.03	21.36	20.78	21.33
7704	NASDAQ	UFCS	Fri, Nov 24, 2023	20.43	21.18	20.43	21.02
7703	NASDAQ	UFCS	Wed, Nov 22, 2023	20.45	20.72	20.44	20.68
7702	NASDAQ	UFCS	Tue, Nov 21, 2023	20.08	20.39	19.99	20.32
7701	NASDAQ	UFCS	Mon, Nov 20, 2023	19.96	20.15	19.79	20.06
7700	NASDAQ	UFCS	Fri, Nov 17, 2023	19.89	20.16	19.71	19.83
7699	NASDAQ	UFCS	Thu, Nov 16, 2023	19.90	20.08	19.72	19.80
7698	NASDAQ	UFCS	Wed, Nov 15, 2023	20.35	20.53	20.02	20.10
7697	NASDAQ	UFCS	Tue, Nov 14, 2023	20.08	20.45	19.84	20.42
7696	NASDAQ	UFCS	Mon, Nov 13, 2023	19.63	19.84	19.30	19.67
7695	NASDAQ	UFCS	Fri, Nov 10, 2023	19.68	19.81	19.31	19.64
7694	NASDAQ	UFCS	Thu, Nov 9, 2023	19.86	19.92	19.34	19.66
7693	NASDAQ	UFCS	Wed, Nov 8, 2023	20.21	20.21	19.48	19.73
7692	NASDAQ	UFCS	Tue, Nov 7, 2023	19.99	20.29	19.65	20.17
7691	NASDAQ	UFCS	Mon, Nov 6, 2023	19.79	20.02	18.93	19.90
7690	NASDAQ	UFCS	Fri, Nov 3, 2023	19.96	20.50	19.72	19.79
7689	NASDAQ	UFCS	Thu, Nov 2, 2023	20.86	21.14	19.04	19.64
7688	NASDAQ	UFCS	Wed, Nov 1, 2023	20.02	20.46	20.02	20.41
7687	NASDAQ	UFCS	Tue, Oct 31, 2023	20.50	20.50	19.80	20.14
7686	NASDAQ	UFCS	Mon, Oct 30, 2023	19.82	20.34	19.82	20.24
7685	NASDAQ	UFCS	Fri, Oct 27, 2023	20.44	20.44	19.57	19.77
7684	NASDAQ	UFCS	Thu, Oct 26, 2023	20.78	21.07	20.37	20.52
7683	NASDAQ	UFCS	Wed, Oct 25, 2023	20.26	20.88	20.26	20.70
7682	NASDAQ	UFCS	Tue, Oct 24, 2023	20.34	20.78	20.18	20.37
7681	NASDAQ	UFCS	Mon, Oct 23, 2023	20.00	20.19	19.81	20.10
7680	NASDAQ	UFCS	Fri, Oct 20, 2023	20.63	21.35	20.15	20.15
7679	NASDAQ	UFCS	Thu, Oct 19, 2023	21.07	21.07	20.44	20.63
7678	NASDAQ	UFCS	Wed, Oct 18, 2023	21.36	21.40	20.96	21.05
7677	NASDAQ	UFCS	Tue, Oct 17, 2023	20.74	21.57	20.30	21.51
7676	NASDAQ	UFCS	Mon, Oct 16, 2023	19.50	20.84	19.46	20.77
7675	NASDAQ	UFCS	Fri, Oct 13, 2023	18.73	19.32	18.73	19.30
7674	NASDAQ	UFCS	Thu, Oct 12, 2023	19.38	19.38	18.79	18.93
7673	NASDAQ	UFCS	Wed, Oct 11, 2023	19.07	19.36	19.07	19.31
7672	NASDAQ	UFCS	Tue, Oct 10, 2023	19.35	19.44	19.05	19.11
7671	NASDAQ	UFCS	Mon, Oct 9, 2023	19.31	19.55	19.19	19.26
7670	NASDAQ	UFCS	Fri, Oct 6, 2023	19.51	19.60	19.20	19.43
7669	NASDAQ	UFCS	Thu, Oct 5, 2023	19.70	19.99	18.99	19.75
7668	NASDAQ	UFCS	Wed, Oct 4, 2023	19.44	19.86	19.24	19.75
7667	NASDAQ	UFCS	Tue, Oct 3, 2023	19.36	19.73	19.32	19.49
7666	NASDAQ	UFCS	Mon, Oct 2, 2023	19.73	19.73	19.06	19.35
7665	NASDAQ	UFCS	Fri, Sep 29, 2023	19.75	19.83	19.45	19.75
7664	NASDAQ	UFCS	Thu, Sep 28, 2023	19.98	20.58	19.67	19.69
7663	NASDAQ	UFCS	Wed, Sep 27, 2023	20.27	20.48	19.88	20.04
7662	NASDAQ	UFCS	Tue, Sep 26, 2023	19.97	20.47	19.97	20.13
7661	NASDAQ	UFCS	Mon, Sep 25, 2023	19.68	20.16	19.68	20.16
7660	NASDAQ	UFCS	Fri, Sep 22, 2023	19.66	19.89	19.52	19.82
7659	NASDAQ	UFCS	Thu, Sep 21, 2023	19.59	19.82	19.38	19.61
7658	NASDAQ	UFCS	Wed, Sep 20, 2023	19.86	20.03	19.59	19.61
7657	NASDAQ	UFCS	Tue, Sep 19, 2023	19.73	19.92	19.51	19.75
7656	NASDAQ	UFCS	Mon, Sep 18, 2023	19.92	20.02	19.52	19.70
7655	NASDAQ	UFCS	Fri, Sep 15, 2023	20.10	20.19	19.66	19.85
7654	NASDAQ	UFCS	Thu, Sep 14, 2023	19.60	20.02	19.46	20.00
7653	NASDAQ	UFCS	Wed, Sep 13, 2023	19.39	19.74	19.25	19.44
7652	NASDAQ	UFCS	Tue, Sep 12, 2023	18.90	19.44	18.89	19.40
7651	NASDAQ	UFCS	Mon, Sep 11, 2023	18.92	18.92	18.92	18.92
7650	NASDAQ	UFCS	Fri, Sep 8, 2023	18.86	19.04	18.41	18.70
7649	NASDAQ	UFCS	Thu, Sep 7, 2023	19.15	19.52	18.74	18.79
7648	NASDAQ	UFCS	Wed, Sep 6, 2023	19.27	19.48	19.03	19.03
7647	NASDAQ	UFCS	Tue, Sep 5, 2023	19.97	20.01	19.01	19.38
7646	NASDAQ	UFCS	Fri, Sep 1, 2023	19.68	20.30	19.68	20.12
7645	NASDAQ	UFCS	Thu, Aug 31, 2023	20.06	20.14	19.73	19.77
7644	NASDAQ	UFCS	Wed, Aug 30, 2023	20.19	20.37	20.01	20.13
7643	NASDAQ	UFCS	Tue, Aug 29, 2023	20.16	20.28	19.99	20.17
7642	NASDAQ	UFCS	Mon, Aug 28, 2023	20.45	20.73	20.12	20.32
7641	NASDAQ	UFCS	Fri, Aug 25, 2023	20.46	20.67	20.35	20.44
7640	NASDAQ	UFCS	Thu, Aug 24, 2023	20.12	20.58	19.37	20.43
7639	NASDAQ	UFCS	Wed, Aug 23, 2023	20.02	20.53	20.02	20.26
7638	NASDAQ	UFCS	Tue, Aug 22, 2023	19.97	20.27	19.55	20.06
7637	NASDAQ	UFCS	Mon, Aug 21, 2023	19.77	20.10	19.49	19.95
7636	NASDAQ	UFCS	Fri, Aug 18, 2023	19.45	20.34	19.45	19.82
7635	NASDAQ	UFCS	Thu, Aug 17, 2023	19.25	20.08	19.25	19.44
7634	NASDAQ	UFCS	Wed, Aug 16, 2023	19.14	19.68	19.14	19.22
7633	NASDAQ	UFCS	Tue, Aug 15, 2023	19.41	19.63	19.14	19.16
7632	NASDAQ	UFCS	Mon, Aug 14, 2023	19.78	20.35	19.53	19.59
7631	NASDAQ	UFCS	Fri, Aug 11, 2023	19.76	20.05	19.75	19.87
7630	NASDAQ	UFCS	Thu, Aug 10, 2023	19.99	21.35	19.85	19.92
7629	NASDAQ	UFCS	Wed, Aug 9, 2023	19.90	20.33	19.66	19.99
7628	NASDAQ	UFCS	Tue, Aug 8, 2023	20.80	20.88	19.52	20.13
7627	NASDAQ	UFCS	Mon, Aug 7, 2023	20.79	21.99	20.69	21.04
7626	NASDAQ	UFCS	Fri, Aug 4, 2023	21.12	21.46	20.75	20.79
7625	NASDAQ	UFCS	Thu, Aug 3, 2023	20.77	21.32	20.76	21.11
7624	NASDAQ	UFCS	Wed, Aug 2, 2023	20.85	21.00	20.66	20.81
7623	NASDAQ	UFCS	Tue, Aug 1, 2023	23.83	23.85	19.63	20.89
7622	NASDAQ	UFCS	Mon, Jul 31, 2023	23.87	24.43	23.87	24.04
7621	NASDAQ	UFCS	Fri, Jul 28, 2023	23.83	24.31	23.83	23.94
7620	NASDAQ	UFCS	Thu, Jul 27, 2023	24.04	24.16	23.64	23.83
7619	NASDAQ	UFCS	Wed, Jul 26, 2023	23.47	24.24	23.47	24.05
7618	NASDAQ	UFCS	Tue, Jul 25, 2023	23.46	23.80	23.38	23.43
7617	NASDAQ	UFCS	Mon, Jul 24, 2023	23.31	23.75	23.22	23.54
7616	NASDAQ	UFCS	Fri, Jul 21, 2023	23.56	23.76	23.12	23.40
7615	NASDAQ	UFCS	Thu, Jul 20, 2023	22.90	23.60	22.83	23.51
7614	NASDAQ	UFCS	Wed, Jul 19, 2023	22.88	23.20	22.65	22.79
7613	NASDAQ	UFCS	Tue, Jul 18, 2023	22.78	22.97	21.93	22.96
7612	NASDAQ	UFCS	Mon, Jul 17, 2023	22.68	23.26	22.66	22.78
7611	NASDAQ	UFCS	Fri, Jul 14, 2023	22.50	22.50	21.85	22.38
7610	NASDAQ	UFCS	Thu, Jul 13, 2023	23.03	23.38	22.50	22.56
7609	NASDAQ	UFCS	Wed, Jul 12, 2023	23.02	23.32	22.90	23.08
7608	NASDAQ	UFCS	Tue, Jul 11, 2023	22.69	22.81	22.52	22.74
7607	NASDAQ	UFCS	Mon, Jul 10, 2023	22.83	23.39	22.60	22.68
7606	NASDAQ	UFCS	Fri, Jul 7, 2023	22.59	23.13	22.58	22.93
7605	NASDAQ	UFCS	Thu, Jul 6, 2023	22.55	23.01	22.51	22.62
7604	NASDAQ	UFCS	Wed, Jul 5, 2023	23.12	23.21	22.57	23.06
7603	NASDAQ	UFCS	Mon, Jul 3, 2023	22.75	23.21	22.59	23.17
7602	NASDAQ	UFCS	Fri, Jun 30, 2023	22.77	22.95	22.64	22.66
7601	NASDAQ	UFCS	Thu, Jun 29, 2023	22.33	22.87	22.33	22.72
7600	NASDAQ	UFCS	Wed, Jun 28, 2023	22.46	22.46	21.92	22.18
7599	NASDAQ	UFCS	Tue, Jun 27, 2023	22.31	22.69	21.32	22.40
7598	NASDAQ	UFCS	Mon, Jun 26, 2023	22.10	22.44	21.90	22.24
7597	NASDAQ	UFCS	Fri, Jun 23, 2023	22.17	22.66	21.99	22.17
7596	NASDAQ	UFCS	Thu, Jun 22, 2023	22.56	22.56	22.07	22.28
7595	NASDAQ	UFCS	Wed, Jun 21, 2023	22.48	22.64	22.19	22.51
7594	NASDAQ	UFCS	Tue, Jun 20, 2023	23.05	23.05	22.53	22.55
7593	NASDAQ	UFCS	Fri, Jun 16, 2023	23.23	23.46	22.71	23.07
7592	NASDAQ	UFCS	Thu, Jun 15, 2023	22.81	23.11	22.72	22.95
7591	NASDAQ	UFCS	Wed, Jun 14, 2023	23.46	23.68	22.74	22.81
7590	NASDAQ	UFCS	Tue, Jun 13, 2023	23.13	23.73	23.13	23.44
7589	NASDAQ	UFCS	Mon, Jun 12, 2023	23.20	23.49	23.06	23.15
7588	NASDAQ	UFCS	Fri, Jun 9, 2023	23.16	23.36	22.92	23.28
7587	NASDAQ	UFCS	Thu, Jun 8, 2023	23.60	23.70	22.93	23.14
7586	NASDAQ	UFCS	Wed, Jun 7, 2023	22.99	23.86	22.89	23.59
7585	NASDAQ	UFCS	Tue, Jun 6, 2023	21.70	22.97	21.70	22.89
7584	NASDAQ	UFCS	Mon, Jun 5, 2023	22.07	22.29	21.46	21.61
7583	NASDAQ	UFCS	Fri, Jun 2, 2023	21.90	22.35	21.79	22.20
7582	NASDAQ	UFCS	Thu, Jun 1, 2023	21.40	22.06	20.85	21.65
7581	NASDAQ	UFCS	Wed, May 31, 2023	22.13	22.17	21.36	21.48
7580	NASDAQ	UFCS	Tue, May 30, 2023	22.19	22.54	21.96	22.08
7579	NASDAQ	UFCS	Fri, May 26, 2023	22.32	22.57	22.11	22.18
7578	NASDAQ	UFCS	Thu, May 25, 2023	22.85	22.99	22.06	22.42
7577	NASDAQ	UFCS	Wed, May 24, 2023	23.35	23.35	22.85	23.01
7576	NASDAQ	UFCS	Tue, May 23, 2023	23.20	23.49	23.11	23.27
7575	NASDAQ	UFCS	Mon, May 22, 2023	23.42	23.63	22.98	23.20
7574	NASDAQ	UFCS	Fri, May 19, 2023	24.13	24.13	23.35	23.42
7573	NASDAQ	UFCS	Thu, May 18, 2023	23.83	23.89	23.27	23.70
7572	NASDAQ	UFCS	Wed, May 17, 2023	23.76	24.05	23.60	23.90
7571	NASDAQ	UFCS	Tue, May 16, 2023	24.07	24.19	23.61	23.66
7570	NASDAQ	UFCS	Mon, May 15, 2023	24.51	24.53	24.13	24.23
7569	NASDAQ	UFCS	Fri, May 12, 2023	24.47	24.74	24.34	24.53
7568	NASDAQ	UFCS	Thu, May 11, 2023	24.21	24.69	23.69	24.40
7567	NASDAQ	UFCS	Wed, May 10, 2023	24.75	24.82	23.95	24.50
7566	NASDAQ	UFCS	Tue, May 9, 2023	26.03	27.23	24.25	24.65
7565	NASDAQ	UFCS	Mon, May 8, 2023	27.54	27.57	27.11	27.41
7564	NASDAQ	UFCS	Fri, May 5, 2023	27.41	27.72	27.09	27.43
7563	NASDAQ	UFCS	Thu, May 4, 2023	26.99	27.14	26.25	27.00
7562	NASDAQ	UFCS	Wed, May 3, 2023	26.98	27.56	26.97	27.26
7561	NASDAQ	UFCS	Tue, May 2, 2023	26.93	27.12	26.37	26.92
7560	NASDAQ	UFCS	Mon, May 1, 2023	26.89	27.47	26.89	27.01
7559	NASDAQ	UFCS	Fri, Apr 28, 2023	26.91	27.21	26.75	26.90
7558	NASDAQ	UFCS	Thu, Apr 27, 2023	26.45	26.95	26.25	26.94
7557	NASDAQ	UFCS	Wed, Apr 26, 2023	26.84	26.93	26.19	26.52
7556	NASDAQ	UFCS	Tue, Apr 25, 2023	26.76	27.05	26.49	26.97
7555	NASDAQ	UFCS	Mon, Apr 24, 2023	27.18	27.34	26.84	26.90
7554	NASDAQ	UFCS	Fri, Apr 21, 2023	27.30	27.58	26.66	27.16
7553	NASDAQ	UFCS	Thu, Apr 20, 2023	27.18	27.62	27.18	27.45
7552	NASDAQ	UFCS	Wed, Apr 19, 2023	27.35	27.58	27.17	27.32
7551	NASDAQ	UFCS	Tue, Apr 18, 2023	27.65	27.65	27.01	27.36
7550	NASDAQ	UFCS	Mon, Apr 17, 2023	27.22	27.76	27.10	27.45
7549	NASDAQ	UFCS	Fri, Apr 14, 2023	27.88	28.58	26.92	27.25
7548	NASDAQ	UFCS	Thu, Apr 13, 2023	28.04	28.14	27.68	27.83
7547	NASDAQ	UFCS	Wed, Apr 12, 2023	28.10	28.34	27.83	28.08
7546	NASDAQ	UFCS	Tue, Apr 11, 2023	28.27	28.45	27.91	28.02
7545	NASDAQ	UFCS	Mon, Apr 10, 2023	27.53	28.22	27.13	28.16
7544	NASDAQ	UFCS	Thu, Apr 6, 2023	27.08	27.70	27.08	27.63
7543	NASDAQ	UFCS	Wed, Apr 5, 2023	26.54	27.03	26.43	26.95
7542	NASDAQ	UFCS	Tue, Apr 4, 2023	26.94	26.94	26.09	26.62
7541	NASDAQ	UFCS	Mon, Apr 3, 2023	26.53	26.97	26.43	26.75
7540	NASDAQ	UFCS	Fri, Mar 31, 2023	26.17	26.74	26.00	26.55
7539	NASDAQ	UFCS	Thu, Mar 30, 2023	26.37	26.48	25.70	26.05
7538	NASDAQ	UFCS	Wed, Mar 29, 2023	25.99	26.43	25.93	26.36
7537	NASDAQ	UFCS	Tue, Mar 28, 2023	26.37	26.63	25.78	26.13
7536	NASDAQ	UFCS	Mon, Mar 27, 2023	26.61	26.81	26.38	26.44
7535	NASDAQ	UFCS	Fri, Mar 24, 2023	25.60	26.59	25.10	26.38
7534	NASDAQ	UFCS	Thu, Mar 23, 2023	26.31	26.39	25.48	25.62
7533	NASDAQ	UFCS	Wed, Mar 22, 2023	26.65	27.21	26.11	26.24
7532	NASDAQ	UFCS	Tue, Mar 21, 2023	26.85	27.23	26.70	26.89
7531	NASDAQ	UFCS	Mon, Mar 20, 2023	25.88	27.11	25.88	26.43
7530	NASDAQ	UFCS	Fri, Mar 17, 2023	25.86	26.00	24.95	25.88
7529	NASDAQ	UFCS	Thu, Mar 16, 2023	25.19	26.68	24.94	26.28
7528	NASDAQ	UFCS	Wed, Mar 15, 2023	25.32	25.65	24.72	25.54
7527	NASDAQ	UFCS	Tue, Mar 14, 2023	26.12	26.44	25.64	25.83
7526	NASDAQ	UFCS	Mon, Mar 13, 2023	26.64	26.64	25.11	25.35
7525	NASDAQ	UFCS	Fri, Mar 10, 2023	26.75	27.51	26.39	27.14
7524	NASDAQ	UFCS	Thu, Mar 9, 2023	27.40	27.79	25.16	27.00
7523	NASDAQ	UFCS	Wed, Mar 8, 2023	27.05	27.62	26.73	27.62
7522	NASDAQ	UFCS	Tue, Mar 7, 2023	27.01	27.32	26.87	26.98
7521	NASDAQ	UFCS	Mon, Mar 6, 2023	28.42	28.48	27.08	27.29
7520	NASDAQ	UFCS	Fri, Mar 3, 2023	28.35	28.75	27.87	28.44
7519	NASDAQ	UFCS	Thu, Mar 2, 2023	28.97	29.04	28.20	28.41
7518	NASDAQ	UFCS	Wed, Mar 1, 2023	28.46	29.07	28.46	29.04
7517	NASDAQ	UFCS	Tue, Feb 28, 2023	28.29	28.71	28.29	28.54
7516	NASDAQ	UFCS	Mon, Feb 27, 2023	28.42	28.97	28.27	28.33
7515	NASDAQ	UFCS	Fri, Feb 24, 2023	28.47	28.73	28.27	28.39
7514	NASDAQ	UFCS	Thu, Feb 23, 2023	28.59	29.14	28.31	28.73
7513	NASDAQ	UFCS	Wed, Feb 22, 2023	28.39	29.06	28.19	28.32
7512	NASDAQ	UFCS	Tue, Feb 21, 2023	28.10	28.78	28.08	28.34
7511	NASDAQ	UFCS	Fri, Feb 17, 2023	26.34	28.70	26.34	28.39
7510	NASDAQ	UFCS	Thu, Feb 16, 2023	27.50	27.60	25.93	26.31
7509	NASDAQ	UFCS	Wed, Feb 15, 2023	27.74	28.30	27.67	27.99
7508	NASDAQ	UFCS	Tue, Feb 14, 2023	28.05	28.72	28.00	28.10
7507	NASDAQ	UFCS	Mon, Feb 13, 2023	30.12	30.12	26.81	28.16
7506	NASDAQ	UFCS	Fri, Feb 10, 2023	30.58	31.61	30.22	30.95
7505	NASDAQ	UFCS	Thu, Feb 9, 2023	31.52	31.90	30.34	30.72
7504	NASDAQ	UFCS	Wed, Feb 8, 2023	31.74	32.40	31.41	31.48
7503	NASDAQ	UFCS	Tue, Feb 7, 2023	31.72	32.54	31.55	32.13
7502	NASDAQ	UFCS	Mon, Feb 6, 2023	31.50	32.10	31.34	32.02
7501	NASDAQ	UFCS	Fri, Feb 3, 2023	30.78	31.91	30.47	31.66
7500	NASDAQ	UFCS	Thu, Feb 2, 2023	30.97	31.25	30.09	30.98
7499	NASDAQ	UFCS	Wed, Feb 1, 2023	31.55	31.55	30.74	30.89
7498	NASDAQ	UFCS	Tue, Jan 31, 2023	30.82	31.80	30.82	31.49
7497	NASDAQ	UFCS	Mon, Jan 30, 2023	30.26	30.97	29.90	30.75
7496	NASDAQ	UFCS	Fri, Jan 27, 2023	30.71	30.71	30.11	30.34
7495	NASDAQ	UFCS	Thu, Jan 26, 2023	31.00	31.48	30.51	30.71
7494	NASDAQ	UFCS	Wed, Jan 25, 2023	30.32	30.92	30.32	30.88
7493	NASDAQ	UFCS	Tue, Jan 24, 2023	30.09	30.73	30.07	30.43
7492	NASDAQ	UFCS	Mon, Jan 23, 2023	27.91	30.10	27.91	30.08
7491	NASDAQ	UFCS	Fri, Jan 20, 2023	30.16	30.16	29.29	29.81
7490	NASDAQ	UFCS	Thu, Jan 19, 2023	29.87	30.13	28.44	29.85
7489	NASDAQ	UFCS	Wed, Jan 18, 2023	30.21	30.26	29.65	30.01
7488	NASDAQ	UFCS	Tue, Jan 17, 2023	29.94	30.47	29.74	30.41
7487	NASDAQ	UFCS	Fri, Jan 13, 2023	29.10	30.14	28.83	30.08
7486	NASDAQ	UFCS	Thu, Jan 12, 2023	28.64	29.21	28.64	29.03
7485	NASDAQ	UFCS	Wed, Jan 11, 2023	28.46	28.73	28.32	28.60
7484	NASDAQ	UFCS	Tue, Jan 10, 2023	27.75	28.53	27.65	28.50
7483	NASDAQ	UFCS	Mon, Jan 9, 2023	28.91	28.97	27.51	27.59
7482	NASDAQ	UFCS	Fri, Jan 6, 2023	27.94	28.81	27.94	28.69
7481	NASDAQ	UFCS	Thu, Jan 5, 2023	27.67	27.74	26.95	27.63
7480	NASDAQ	UFCS	Wed, Jan 4, 2023	27.80	27.95	27.42	27.54
7479	NASDAQ	UFCS	Tue, Jan 3, 2023	27.48	27.80	27.10	27.58
7478	NASDAQ	UFCS	Fri, Dec 30, 2022	27.72	27.72	27.09	27.36
7477	NASDAQ	UFCS	Thu, Dec 29, 2022	27.51	28.07	27.15	27.73
7476	NASDAQ	UFCS	Wed, Dec 28, 2022	28.32	28.66	27.28	27.38
7475	NASDAQ	UFCS	Tue, Dec 27, 2022	28.42	28.85	28.04	28.43
7474	NASDAQ	UFCS	Fri, Dec 23, 2022	27.97	28.52	27.72	28.41
7473	NASDAQ	UFCS	Thu, Dec 22, 2022	27.89	28.15	27.37	28.01
7472	NASDAQ	UFCS	Wed, Dec 21, 2022	27.20	28.28	26.93	28.07
7471	NASDAQ	UFCS	Tue, Dec 20, 2022	26.65	27.54	26.65	27.07
7470	NASDAQ	UFCS	Mon, Dec 19, 2022	26.38	27.08	26.19	26.61
7469	NASDAQ	UFCS	Fri, Dec 16, 2022	25.88	26.55	25.30	26.08
7468	NASDAQ	UFCS	Thu, Dec 15, 2022	26.07	26.53	25.88	26.07
7467	NASDAQ	UFCS	Wed, Dec 14, 2022	26.60	26.99	25.90	26.17
7466	NASDAQ	UFCS	Tue, Dec 13, 2022	27.57	27.70	26.34	26.49
7465	NASDAQ	UFCS	Mon, Dec 12, 2022	28.21	28.66	26.60	26.98
7464	NASDAQ	UFCS	Fri, Dec 9, 2022	28.56	28.82	28.28	28.33
7463	NASDAQ	UFCS	Thu, Dec 8, 2022	28.50	29.30	28.23	28.61
7462	NASDAQ	UFCS	Wed, Dec 7, 2022	29.01	29.52	28.39	28.40
7461	NASDAQ	UFCS	Tue, Dec 6, 2022	28.57	29.10	28.33	29.04
7460	NASDAQ	UFCS	Mon, Dec 5, 2022	28.96	29.46	28.47	28.68
7459	NASDAQ	UFCS	Fri, Dec 2, 2022	28.90	29.63	28.78	29.16
7458	NASDAQ	UFCS	Thu, Dec 1, 2022	30.41	30.41	28.62	29.14
7457	NASDAQ	UFCS	Wed, Nov 30, 2022	30.13	30.72	29.31	30.55
7456	NASDAQ	UFCS	Tue, Nov 29, 2022	29.45	30.30	28.84	30.03
7455	NASDAQ	UFCS	Mon, Nov 28, 2022	29.66	29.91	29.25	29.46
7454	NASDAQ	UFCS	Fri, Nov 25, 2022	29.43	30.31	29.43	29.75
7453	NASDAQ	UFCS	Wed, Nov 23, 2022	30.11	30.11	29.63	29.88
7452	NASDAQ	UFCS	Tue, Nov 22, 2022	30.20	30.40	29.53	30.11
7451	NASDAQ	UFCS	Mon, Nov 21, 2022	29.81	30.49	29.50	30.26
7450	NASDAQ	UFCS	Fri, Nov 18, 2022	31.24	31.58	29.62	29.83
7449	NASDAQ	UFCS	Thu, Nov 17, 2022	29.32	30.79	29.30	30.65
7448	NASDAQ	UFCS	Wed, Nov 16, 2022	29.49	29.97	29.05	29.80
7447	NASDAQ	UFCS	Tue, Nov 15, 2022	29.13	29.74	28.87	29.70
7446	NASDAQ	UFCS	Mon, Nov 14, 2022	28.56	29.07	28.21	28.90
7445	NASDAQ	UFCS	Fri, Nov 11, 2022	29.67	32.16	27.98	28.57
7444	NASDAQ	UFCS	Thu, Nov 10, 2022	28.94	30.23	26.06	29.38
7443	NASDAQ	UFCS	Wed, Nov 9, 2022	28.27	28.83	27.92	28.30
7442	NASDAQ	UFCS	Tue, Nov 8, 2022	28.48	28.94	27.86	28.27
7441	NASDAQ	UFCS	Mon, Nov 7, 2022	27.21	28.64	26.26	28.21
7440	NASDAQ	UFCS	Fri, Nov 4, 2022	26.17	27.01	26.12	27.00
7439	NASDAQ	UFCS	Thu, Nov 3, 2022	26.16	27.01	25.13	26.09
7438	NASDAQ	UFCS	Wed, Nov 2, 2022	26.91	27.30	26.37	26.71
7437	NASDAQ	UFCS	Tue, Nov 1, 2022	27.00	27.89	26.76	27.27
7436	NASDAQ	UFCS	Mon, Oct 31, 2022	26.35	27.36	26.00	27.10
7435	NASDAQ	UFCS	Fri, Oct 28, 2022	30.87	30.99	25.66	26.12
7434	NASDAQ	UFCS	Thu, Oct 27, 2022	32.68	33.32	31.50	31.75
7433	NASDAQ	UFCS	Wed, Oct 26, 2022	33.81	33.97	33.25	33.70
7432	NASDAQ	UFCS	Tue, Oct 25, 2022	33.03	33.62	32.70	33.57
7431	NASDAQ	UFCS	Mon, Oct 24, 2022	32.88	33.56	32.48	33.08
7430	NASDAQ	UFCS	Fri, Oct 21, 2022	31.94	32.98	31.68	32.74
7429	NASDAQ	UFCS	Thu, Oct 20, 2022	32.07	32.07	30.98	31.71
7428	NASDAQ	UFCS	Wed, Oct 19, 2022	31.91	32.50	31.72	32.29
7427	NASDAQ	UFCS	Tue, Oct 18, 2022	31.61	32.71	31.61	32.21
7426	NASDAQ	UFCS	Mon, Oct 17, 2022	31.82	32.09	30.00	31.56
7425	NASDAQ	UFCS	Fri, Oct 14, 2022	31.90	32.41	31.14	31.68
7424	NASDAQ	UFCS	Thu, Oct 13, 2022	29.54	31.97	29.37	31.84
7423	NASDAQ	UFCS	Wed, Oct 12, 2022	30.68	30.80	29.75	29.87
7422	NASDAQ	UFCS	Tue, Oct 11, 2022	30.06	30.96	29.54	30.76
7421	NASDAQ	UFCS	Mon, Oct 10, 2022	29.23	30.20	28.85	29.99
7420	NASDAQ	UFCS	Fri, Oct 7, 2022	29.43	29.56	28.79	29.11
7419	NASDAQ	UFCS	Thu, Oct 6, 2022	29.74	29.85	29.39	29.65
7418	NASDAQ	UFCS	Wed, Oct 5, 2022	29.58	30.23	29.42	29.95
7417	NASDAQ	UFCS	Tue, Oct 4, 2022	29.13	30.18	29.13	30.00
7416	NASDAQ	UFCS	Mon, Oct 3, 2022	29.46	29.46	28.61	28.91
7415	NASDAQ	UFCS	Fri, Sep 30, 2022	28.86	29.80	28.70	28.73
7414	NASDAQ	UFCS	Thu, Sep 29, 2022	29.04	29.18	27.63	28.94
7413	NASDAQ	UFCS	Wed, Sep 28, 2022	28.67	29.37	28.59	29.21
7412	NASDAQ	UFCS	Tue, Sep 27, 2022	28.43	28.88	28.29	28.60
7411	NASDAQ	UFCS	Mon, Sep 26, 2022	28.82	29.18	28.11	28.37
7410	NASDAQ	UFCS	Fri, Sep 23, 2022	29.10	29.19	28.65	29.18
7409	NASDAQ	UFCS	Thu, Sep 22, 2022	30.12	30.28	28.93	29.49
7408	NASDAQ	UFCS	Wed, Sep 21, 2022	30.26	30.76	30.13	30.13
7407	NASDAQ	UFCS	Tue, Sep 20, 2022	30.23	30.23	29.74	30.10
7406	NASDAQ	UFCS	Mon, Sep 19, 2022	30.33	30.76	30.01	30.44
7405	NASDAQ	UFCS	Fri, Sep 16, 2022	30.14	30.78	29.59	30.53
7404	NASDAQ	UFCS	Thu, Sep 15, 2022	30.00	30.29	29.42	30.20
7403	NASDAQ	UFCS	Wed, Sep 14, 2022	30.18	30.30	29.52	29.83
7402	NASDAQ	UFCS	Tue, Sep 13, 2022	30.02	30.92	29.60	30.18
7401	NASDAQ	UFCS	Mon, Sep 12, 2022	30.24	30.73	30.14	30.36
7400	NASDAQ	UFCS	Fri, Sep 9, 2022	29.93	30.18	29.61	29.95
7399	NASDAQ	UFCS	Thu, Sep 8, 2022	29.64	29.85	29.42	29.64
7398	NASDAQ	UFCS	Wed, Sep 7, 2022	28.88	29.70	28.86	29.70
7397	NASDAQ	UFCS	Tue, Sep 6, 2022	29.21	29.34	28.20	29.06
7396	NASDAQ	UFCS	Fri, Sep 2, 2022	29.50	29.82	28.78	29.19
7395	NASDAQ	UFCS	Thu, Sep 1, 2022	29.22	29.29	28.41	29.27
7394	NASDAQ	UFCS	Wed, Aug 31, 2022	29.38	29.72	29.18	29.43
7393	NASDAQ	UFCS	Tue, Aug 30, 2022	29.98	30.01	28.74	29.42
7392	NASDAQ	UFCS	Mon, Aug 29, 2022	29.79	30.13	29.59	30.05
7391	NASDAQ	UFCS	Fri, Aug 26, 2022	30.10	30.35	29.85	30.04
7390	NASDAQ	UFCS	Thu, Aug 25, 2022	29.40	30.55	29.38	30.20
7389	NASDAQ	UFCS	Wed, Aug 24, 2022	28.93	29.61	28.82	29.47
7388	NASDAQ	UFCS	Tue, Aug 23, 2022	29.45	29.50	28.91	28.92
7387	NASDAQ	UFCS	Mon, Aug 22, 2022	29.87	30.49	29.14	29.45
7386	NASDAQ	UFCS	Fri, Aug 19, 2022	30.68	30.79	30.21	30.46
7385	NASDAQ	UFCS	Thu, Aug 18, 2022	30.40	31.02	30.35	30.74
7384	NASDAQ	UFCS	Wed, Aug 17, 2022	30.26	30.56	30.06	30.44
7383	NASDAQ	UFCS	Tue, Aug 16, 2022	30.36	30.71	30.13	30.47
7382	NASDAQ	UFCS	Mon, Aug 15, 2022	29.74	30.28	29.09	30.28
7381	NASDAQ	UFCS	Fri, Aug 12, 2022	29.33	30.09	29.04	29.96
7380	NASDAQ	UFCS	Thu, Aug 11, 2022	28.98	29.85	28.98	29.34
7379	NASDAQ	UFCS	Wed, Aug 10, 2022	29.08	29.82	28.28	28.77
7378	NASDAQ	UFCS	Tue, Aug 9, 2022	28.13	29.24	27.44	29.24
7377	NASDAQ	UFCS	Mon, Aug 8, 2022	27.81	29.04	27.75	28.25
7376	NASDAQ	UFCS	Fri, Aug 5, 2022	26.19	27.92	25.92	27.81
7375	NASDAQ	UFCS	Thu, Aug 4, 2022	31.93	31.99	24.85	25.29
7374	NASDAQ	UFCS	Wed, Aug 3, 2022	32.30	32.40	31.61	32.28
7373	NASDAQ	UFCS	Tue, Aug 2, 2022	33.05	33.17	32.25	32.25
7372	NASDAQ	UFCS	Mon, Aug 1, 2022	32.83	33.18	32.20	32.82
7371	NASDAQ	UFCS	Fri, Jul 29, 2022	32.85	33.16	32.72	32.83
7370	NASDAQ	UFCS	Thu, Jul 28, 2022	33.32	33.51	32.26	32.73
7369	NASDAQ	UFCS	Wed, Jul 27, 2022	33.70	33.70	32.80	33.26
7368	NASDAQ	UFCS	Tue, Jul 26, 2022	33.28	33.67	33.13	33.42
7367	NASDAQ	UFCS	Mon, Jul 25, 2022	33.17	33.59	32.65	33.25
7366	NASDAQ	UFCS	Fri, Jul 22, 2022	32.53	33.01	32.23	32.67
7365	NASDAQ	UFCS	Thu, Jul 21, 2022	33.05	33.05	32.17	32.69
7364	NASDAQ	UFCS	Wed, Jul 20, 2022	33.42	33.50	32.69	33.23
7363	NASDAQ	UFCS	Tue, Jul 19, 2022	33.10	33.96	32.77	33.52
7362	NASDAQ	UFCS	Mon, Jul 18, 2022	33.13	34.31	32.59	32.69
7361	NASDAQ	UFCS	Fri, Jul 15, 2022	32.98	33.36	32.34	33.13
7360	NASDAQ	UFCS	Thu, Jul 14, 2022	33.55	33.55	31.75	32.33
7359	NASDAQ	UFCS	Wed, Jul 13, 2022	33.59	33.96	32.99	33.71
7358	NASDAQ	UFCS	Tue, Jul 12, 2022	34.59	34.89	33.53	33.76
7357	NASDAQ	UFCS	Mon, Jul 11, 2022	33.94	34.70	32.82	34.59
7356	NASDAQ	UFCS	Fri, Jul 8, 2022	33.79	34.09	33.02	34.08
7355	NASDAQ	UFCS	Thu, Jul 7, 2022	34.64	35.36	33.63	33.68
7354	NASDAQ	UFCS	Wed, Jul 6, 2022	33.95	34.64	33.53	34.43
7353	NASDAQ	UFCS	Tue, Jul 5, 2022	33.87	34.18	32.70	34.18
7352	NASDAQ	UFCS	Fri, Jul 1, 2022	34.12	34.54	33.72	34.30
7351	NASDAQ	UFCS	Thu, Jun 30, 2022	33.00	34.41	32.83	34.23
7350	NASDAQ	UFCS	Wed, Jun 29, 2022	33.10	33.74	32.68	33.18
7349	NASDAQ	UFCS	Tue, Jun 28, 2022	32.48	33.68	32.48	33.11
7348	NASDAQ	UFCS	Mon, Jun 27, 2022	36.02	36.25	32.08	32.52
7347	NASDAQ	UFCS	Fri, Jun 24, 2022	35.21	37.26	34.90	37.12
7346	NASDAQ	UFCS	Thu, Jun 23, 2022	34.80	35.62	34.67	34.88
7345	NASDAQ	UFCS	Wed, Jun 22, 2022	33.83	35.31	33.83	34.79
7344	NASDAQ	UFCS	Tue, Jun 21, 2022	33.00	34.54	32.41	34.33
7343	NASDAQ	UFCS	Fri, Jun 17, 2022	31.39	32.93	31.39	32.57
7342	NASDAQ	UFCS	Thu, Jun 16, 2022	31.56	31.56	30.78	31.12
7341	NASDAQ	UFCS	Wed, Jun 15, 2022	31.76	32.60	31.24	31.84
7340	NASDAQ	UFCS	Tue, Jun 14, 2022	31.19	31.78	31.16	31.71
7339	NASDAQ	UFCS	Mon, Jun 13, 2022	30.91	31.65	30.35	31.34
7338	NASDAQ	UFCS	Fri, Jun 10, 2022	31.73	31.81	31.16	31.37
7337	NASDAQ	UFCS	Thu, Jun 9, 2022	32.41	32.58	31.86	32.03
7336	NASDAQ	UFCS	Wed, Jun 8, 2022	32.78	33.29	32.30	32.47
7335	NASDAQ	UFCS	Tue, Jun 7, 2022	32.95	33.49	32.88	33.05
7334	NASDAQ	UFCS	Mon, Jun 6, 2022	32.62	33.27	32.53	33.08
7333	NASDAQ	UFCS	Fri, Jun 3, 2022	32.37	32.63	32.15	32.38
7332	NASDAQ	UFCS	Thu, Jun 2, 2022	32.63	32.76	32.11	32.66
7331	NASDAQ	UFCS	Wed, Jun 1, 2022	32.35	32.81	31.87	32.76
7330	NASDAQ	UFCS	Tue, May 31, 2022	31.68	32.50	30.97	32.41
7329	NASDAQ	UFCS	Fri, May 27, 2022	31.49	31.68	31.14	31.68
7328	NASDAQ	UFCS	Thu, May 26, 2022	30.83	31.83	30.59	31.48
7327	NASDAQ	UFCS	Wed, May 25, 2022	30.26	30.82	29.97	30.46
7326	NASDAQ	UFCS	Tue, May 24, 2022	30.23	30.49	29.18	30.43
7325	NASDAQ	UFCS	Mon, May 23, 2022	29.90	31.00	29.62	30.13
7324	NASDAQ	UFCS	Fri, May 20, 2022	30.68	30.68	29.05	29.43
7323	NASDAQ	UFCS	Thu, May 19, 2022	31.29	31.29	30.18	30.49
7322	NASDAQ	UFCS	Wed, May 18, 2022	31.06	31.71	30.64	31.49
7321	NASDAQ	UFCS	Tue, May 17, 2022	30.40	31.09	30.40	31.07
7320	NASDAQ	UFCS	Mon, May 16, 2022	29.70	30.54	29.67	30.02
7319	NASDAQ	UFCS	Fri, May 13, 2022	30.41	30.64	29.68	29.90
7318	NASDAQ	UFCS	Thu, May 12, 2022	29.44	30.26	29.29	30.13
7317	NASDAQ	UFCS	Wed, May 11, 2022	29.80	30.24	29.41	29.52
7316	NASDAQ	UFCS	Tue, May 10, 2022	30.64	31.02	29.51	29.55
7315	NASDAQ	UFCS	Mon, May 9, 2022	29.89	30.82	29.89	30.48
7314	NASDAQ	UFCS	Fri, May 6, 2022	30.40	30.88	29.88	30.30
7313	NASDAQ	UFCS	Thu, May 5, 2022	32.02	32.93	30.16	30.68
7312	NASDAQ	UFCS	Wed, May 4, 2022	30.12	31.07	29.95	31.01
7311	NASDAQ	UFCS	Tue, May 3, 2022	29.39	30.32	29.39	29.83
7310	NASDAQ	UFCS	Mon, May 2, 2022	29.58	30.07	29.02	29.44
7309	NASDAQ	UFCS	Fri, Apr 29, 2022	30.30	30.43	29.13	29.29
7308	NASDAQ	UFCS	Thu, Apr 28, 2022	30.01	30.61	29.37	30.53
7307	NASDAQ	UFCS	Wed, Apr 27, 2022	29.93	30.61	29.62	29.92
7306	NASDAQ	UFCS	Tue, Apr 26, 2022	29.86	30.30	29.61	29.75
7305	NASDAQ	UFCS	Mon, Apr 25, 2022	30.13	30.25	29.14	30.12
7304	NASDAQ	UFCS	Fri, Apr 22, 2022	30.14	30.90	30.06	30.13
7303	NASDAQ	UFCS	Thu, Apr 21, 2022	30.28	31.51	29.98	30.23
7302	NASDAQ	UFCS	Wed, Apr 20, 2022	29.73	30.45	29.73	30.38
7301	NASDAQ	UFCS	Tue, Apr 19, 2022	29.67	29.98	29.44	29.57
7300	NASDAQ	UFCS	Mon, Apr 18, 2022	29.30	29.82	29.00	29.57
7299	NASDAQ	UFCS	Thu, Apr 14, 2022	29.56	29.96	29.31	29.59
7298	NASDAQ	UFCS	Wed, Apr 13, 2022	29.48	29.72	29.10	29.53
7297	NASDAQ	UFCS	Tue, Apr 12, 2022	29.95	30.44	29.45	29.46
7296	NASDAQ	UFCS	Mon, Apr 11, 2022	29.82	30.54	29.49	29.77
7295	NASDAQ	UFCS	Fri, Apr 8, 2022	30.23	31.68	29.57	29.74
7294	NASDAQ	UFCS	Thu, Apr 7, 2022	30.31	30.65	29.95	30.01
7293	NASDAQ	UFCS	Wed, Apr 6, 2022	30.71	30.99	30.32	30.36
7292	NASDAQ	UFCS	Tue, Apr 5, 2022	30.55	31.42	30.55	30.71
7291	NASDAQ	UFCS	Mon, Apr 4, 2022	31.66	32.11	30.40	30.85
7290	NASDAQ	UFCS	Fri, Apr 1, 2022	31.27	32.08	31.11	31.97
7289	NASDAQ	UFCS	Thu, Mar 31, 2022	30.72	31.15	30.69	31.07
7288	NASDAQ	UFCS	Wed, Mar 30, 2022	30.88	31.28	30.61	30.75
7287	NASDAQ	UFCS	Tue, Mar 29, 2022	30.69	31.03	30.55	30.73
7286	NASDAQ	UFCS	Mon, Mar 28, 2022	31.09	31.23	30.47	30.62
7285	NASDAQ	UFCS	Fri, Mar 25, 2022	30.50	31.09	30.47	30.97
7284	NASDAQ	UFCS	Thu, Mar 24, 2022	30.34	30.51	29.89	30.46
7283	NASDAQ	UFCS	Wed, Mar 23, 2022	30.36	30.60	29.95	30.11
7282	NASDAQ	UFCS	Tue, Mar 22, 2022	30.98	31.31	29.90	30.27
7281	NASDAQ	UFCS	Mon, Mar 21, 2022	29.40	31.06	29.29	30.96
7280	NASDAQ	UFCS	Fri, Mar 18, 2022	28.66	28.92	27.99	28.41
7279	NASDAQ	UFCS	Thu, Mar 17, 2022	28.29	29.16	28.09	28.79
7278	NASDAQ	UFCS	Wed, Mar 16, 2022	28.25	28.56	27.78	28.26
7277	NASDAQ	UFCS	Tue, Mar 15, 2022	28.25	28.55	27.61	28.10
7276	NASDAQ	UFCS	Mon, Mar 14, 2022	27.96	28.46	27.81	28.14
7275	NASDAQ	UFCS	Fri, Mar 11, 2022	27.50	28.02	27.28	27.85
7274	NASDAQ	UFCS	Thu, Mar 10, 2022	26.99	27.38	26.72	27.21
7273	NASDAQ	UFCS	Wed, Mar 9, 2022	27.97	28.02	26.91	27.39
7272	NASDAQ	UFCS	Tue, Mar 8, 2022	27.66	28.07	26.66	27.64
7271	NASDAQ	UFCS	Mon, Mar 7, 2022	27.61	27.87	26.31	27.55
7270	NASDAQ	UFCS	Fri, Mar 4, 2022	27.67	27.82	27.29	27.65
7269	NASDAQ	UFCS	Thu, Mar 3, 2022	27.62	28.11	27.29	28.07
7268	NASDAQ	UFCS	Wed, Mar 2, 2022	26.92	27.92	26.92	27.80
7267	NASDAQ	UFCS	Tue, Mar 1, 2022	27.62	27.65	26.66	26.74
7266	NASDAQ	UFCS	Mon, Feb 28, 2022	27.52	27.98	27.49	27.61
7265	NASDAQ	UFCS	Fri, Feb 25, 2022	27.14	28.03	27.08	27.90
7264	NASDAQ	UFCS	Thu, Feb 24, 2022	26.92	27.58	26.50	27.41
7263	NASDAQ	UFCS	Wed, Feb 23, 2022	28.09	28.12	27.15	27.62
7262	NASDAQ	UFCS	Tue, Feb 22, 2022	28.86	29.33	27.11	27.72
7261	NASDAQ	UFCS	Fri, Feb 18, 2022	28.63	29.98	28.63	29.51
7260	NASDAQ	UFCS	Thu, Feb 17, 2022	29.04	29.39	28.63	28.70
7259	NASDAQ	UFCS	Wed, Feb 16, 2022	28.54	29.44	28.50	29.37
7258	NASDAQ	UFCS	Tue, Feb 15, 2022	26.70	28.49	26.00	28.48
7257	NASDAQ	UFCS	Mon, Feb 14, 2022	23.74	24.02	23.22	23.27
7256	NASDAQ	UFCS	Fri, Feb 11, 2022	23.66	23.85	23.30	23.60
7255	NASDAQ	UFCS	Thu, Feb 10, 2022	23.20	24.22	23.05	23.32
7254	NASDAQ	UFCS	Wed, Feb 9, 2022	24.05	24.31	23.21	23.32
7253	NASDAQ	UFCS	Tue, Feb 8, 2022	23.87	24.58	23.73	24.13
7252	NASDAQ	UFCS	Mon, Feb 7, 2022	23.98	24.05	23.71	23.79
7251	NASDAQ	UFCS	Fri, Feb 4, 2022	23.76	23.93	22.96	23.68
7250	NASDAQ	UFCS	Thu, Feb 3, 2022	23.89	24.28	23.53	23.73
7249	NASDAQ	UFCS	Wed, Feb 2, 2022	24.32	24.32	23.75	24.06
7248	NASDAQ	UFCS	Tue, Feb 1, 2022	24.90	25.14	24.11	24.35
7247	NASDAQ	UFCS	Mon, Jan 31, 2022	24.15	25.01	24.15	24.94
7246	NASDAQ	UFCS	Fri, Jan 28, 2022	24.10	24.38	23.76	24.38
7245	NASDAQ	UFCS	Thu, Jan 27, 2022	24.74	25.17	23.96	24.11
7244	NASDAQ	UFCS	Wed, Jan 26, 2022	24.95	25.50	24.38	24.67
7243	NASDAQ	UFCS	Tue, Jan 25, 2022	24.54	25.12	24.06	24.85
7242	NASDAQ	UFCS	Mon, Jan 24, 2022	23.57	24.96	23.46	24.82
7241	NASDAQ	UFCS	Fri, Jan 21, 2022	23.60	24.46	23.58	23.94
7240	NASDAQ	UFCS	Thu, Jan 20, 2022	24.14	24.75	23.86	23.98
7239	NASDAQ	UFCS	Wed, Jan 19, 2022	24.99	25.00	23.98	24.10
7238	NASDAQ	UFCS	Tue, Jan 18, 2022	25.11	25.41	24.75	24.88
7237	NASDAQ	UFCS	Fri, Jan 14, 2022	24.34	25.56	24.34	25.39
7236	NASDAQ	UFCS	Thu, Jan 13, 2022	24.31	24.99	23.97	24.73
7235	NASDAQ	UFCS	Wed, Jan 12, 2022	24.21	24.95	24.00	24.06
7234	NASDAQ	UFCS	Tue, Jan 11, 2022	24.64	24.64	23.89	24.27
7233	NASDAQ	UFCS	Mon, Jan 10, 2022	24.96	25.27	24.49	24.71
7232	NASDAQ	UFCS	Fri, Jan 7, 2022	24.22	25.00	23.95	24.85
7231	NASDAQ	UFCS	Thu, Jan 6, 2022	23.90	24.45	23.63	24.20
7230	NASDAQ	UFCS	Wed, Jan 5, 2022	24.17	24.47	23.59	23.68
7229	NASDAQ	UFCS	Tue, Jan 4, 2022	24.00	24.44	23.57	23.98
7228	NASDAQ	UFCS	Mon, Jan 3, 2022	23.34	24.20	23.34	23.71
7227	NASDAQ	UFCS	Fri, Dec 31, 2021	23.71	23.77	23.08	23.19
7226	NASDAQ	UFCS	Thu, Dec 30, 2021	23.63	23.96	23.33	23.50
7225	NASDAQ	UFCS	Wed, Dec 29, 2021	23.96	23.96	23.25	23.64
7224	NASDAQ	UFCS	Tue, Dec 28, 2021	23.60	24.11	23.53	23.74
7223	NASDAQ	UFCS	Mon, Dec 27, 2021	23.35	23.66	23.15	23.57
7222	NASDAQ	UFCS	Thu, Dec 23, 2021	23.02	23.82	22.97	23.33
7221	NASDAQ	UFCS	Wed, Dec 22, 2021	22.93	23.19	22.65	23.12
7220	NASDAQ	UFCS	Tue, Dec 21, 2021	22.55	23.47	22.55	22.93
7219	NASDAQ	UFCS	Mon, Dec 20, 2021	23.24	23.25	21.64	22.31
7218	NASDAQ	UFCS	Fri, Dec 17, 2021	24.80	25.03	23.42	23.59
7217	NASDAQ	UFCS	Thu, Dec 16, 2021	24.78	25.57	24.32	24.73
7216	NASDAQ	UFCS	Wed, Dec 15, 2021	23.76	24.58	23.36	24.54
7215	NASDAQ	UFCS	Tue, Dec 14, 2021	23.38	24.12	23.35	23.67
7214	NASDAQ	UFCS	Mon, Dec 13, 2021	22.67	23.76	22.54	23.32
7213	NASDAQ	UFCS	Fri, Dec 10, 2021	22.90	22.90	22.38	22.71
7212	NASDAQ	UFCS	Thu, Dec 9, 2021	22.68	23.08	22.58	22.71
7211	NASDAQ	UFCS	Wed, Dec 8, 2021	23.44	23.59	22.41	22.99
7210	NASDAQ	UFCS	Tue, Dec 7, 2021	23.51	23.60	22.68	23.28
7209	NASDAQ	UFCS	Mon, Dec 6, 2021	22.60	23.50	22.60	23.23
7208	NASDAQ	UFCS	Fri, Dec 3, 2021	22.42	22.64	21.87	22.26
7207	NASDAQ	UFCS	Thu, Dec 2, 2021	21.99	22.82	21.62	22.48
7206	NASDAQ	UFCS	Wed, Dec 1, 2021	22.28	22.83	21.52	21.82
7205	NASDAQ	UFCS	Tue, Nov 30, 2021	20.79	21.34	20.63	20.92
7204	NASDAQ	UFCS	Mon, Nov 29, 2021	21.78	21.78	20.81	21.00
7203	NASDAQ	UFCS	Fri, Nov 26, 2021	21.77	22.36	20.78	21.44
7202	NASDAQ	UFCS	Wed, Nov 24, 2021	22.59	22.89	21.83	22.38
7201	NASDAQ	UFCS	Tue, Nov 23, 2021	22.38	22.92	21.43	22.76
7200	NASDAQ	UFCS	Mon, Nov 22, 2021	22.10	22.97	22.08	22.41
7199	NASDAQ	UFCS	Fri, Nov 19, 2021	21.95	22.35	21.57	21.97
7198	NASDAQ	UFCS	Thu, Nov 18, 2021	21.87	22.38	21.48	22.27
7197	NASDAQ	UFCS	Wed, Nov 17, 2021	21.38	22.11	21.38	21.98
7196	NASDAQ	UFCS	Tue, Nov 16, 2021	21.81	22.22	21.69	21.82
7195	NASDAQ	UFCS	Mon, Nov 15, 2021	21.89	21.90	21.30	21.77
7194	NASDAQ	UFCS	Fri, Nov 12, 2021	21.72	22.25	21.36	21.70
7193	NASDAQ	UFCS	Thu, Nov 11, 2021	22.08	22.30	21.59	21.81
7192	NASDAQ	UFCS	Wed, Nov 10, 2021	22.58	22.58	21.62	21.89
7191	NASDAQ	UFCS	Tue, Nov 9, 2021	22.53	22.79	21.85	22.68
7190	NASDAQ	UFCS	Mon, Nov 8, 2021	22.50	22.83	22.42	22.68
7189	NASDAQ	UFCS	Fri, Nov 5, 2021	21.73	22.57	21.57	22.31
7188	NASDAQ	UFCS	Thu, Nov 4, 2021	22.42	23.03	21.30	21.81
7187	NASDAQ	UFCS	Wed, Nov 3, 2021	21.97	23.57	21.77	23.22
7186	NASDAQ	UFCS	Tue, Nov 2, 2021	22.04	22.63	21.32	22.12
7185	NASDAQ	UFCS	Mon, Nov 1, 2021	20.64	22.23	20.57	22.15
7184	NASDAQ	UFCS	Fri, Oct 29, 2021	21.06	21.06	19.85	20.43
7183	NASDAQ	UFCS	Thu, Oct 28, 2021	20.57	21.45	20.57	21.14
7182	NASDAQ	UFCS	Wed, Oct 27, 2021	21.05	21.47	20.50	20.50
7181	NASDAQ	UFCS	Tue, Oct 26, 2021	21.99	21.99	21.02	21.09
7180	NASDAQ	UFCS	Mon, Oct 25, 2021	22.10	22.11	21.40	21.65
7179	NASDAQ	UFCS	Fri, Oct 22, 2021	22.14	22.47	21.66	21.75
7178	NASDAQ	UFCS	Thu, Oct 21, 2021	22.17	22.23	21.57	21.85
7177	NASDAQ	UFCS	Wed, Oct 20, 2021	21.99	22.25	21.24	22.08
7176	NASDAQ	UFCS	Tue, Oct 19, 2021	21.93	22.15	21.71	22.09
7175	NASDAQ	UFCS	Mon, Oct 18, 2021	22.01	22.87	21.88	21.88
7174	NASDAQ	UFCS	Fri, Oct 15, 2021	22.84	22.84	22.01	22.01
7173	NASDAQ	UFCS	Thu, Oct 14, 2021	22.51	22.87	22.33	22.46
7172	NASDAQ	UFCS	Wed, Oct 13, 2021	22.15	22.34	21.70	22.23
7171	NASDAQ	UFCS	Tue, Oct 12, 2021	22.15	22.52	21.66	22.24
7170	NASDAQ	UFCS	Mon, Oct 11, 2021	23.05	23.28	22.04	22.10
7169	NASDAQ	UFCS	Fri, Oct 8, 2021	23.07	23.44	22.81	22.90
7168	NASDAQ	UFCS	Thu, Oct 7, 2021	23.37	23.64	22.95	23.21
7167	NASDAQ	UFCS	Wed, Oct 6, 2021	23.01	23.19	22.50	23.06
7166	NASDAQ	UFCS	Tue, Oct 5, 2021	23.00	23.45	22.70	23.27
7165	NASDAQ	UFCS	Mon, Oct 4, 2021	23.35	23.82	22.81	22.97
7164	NASDAQ	UFCS	Fri, Oct 1, 2021	23.75	23.78	22.53	23.40
7163	NASDAQ	UFCS	Thu, Sep 30, 2021	23.87	23.89	23.10	23.10
7162	NASDAQ	UFCS	Wed, Sep 29, 2021	23.06	23.61	23.06	23.39
7161	NASDAQ	UFCS	Tue, Sep 28, 2021	23.81	24.18	22.72	23.04
7160	NASDAQ	UFCS	Mon, Sep 27, 2021	23.42	24.24	23.42	23.64
7159	NASDAQ	UFCS	Fri, Sep 24, 2021	23.08	23.75	22.87	23.21
7158	NASDAQ	UFCS	Thu, Sep 23, 2021	22.97	23.44	22.78	23.25
7157	NASDAQ	UFCS	Wed, Sep 22, 2021	22.95	23.17	22.34	22.78
7156	NASDAQ	UFCS	Tue, Sep 21, 2021	23.07	23.70	22.40	22.67
7155	NASDAQ	UFCS	Mon, Sep 20, 2021	22.53	24.78	22.46	22.96
7154	NASDAQ	UFCS	Fri, Sep 17, 2021	22.74	23.40	22.23	23.01
7153	NASDAQ	UFCS	Thu, Sep 16, 2021	23.48	24.02	22.22	22.83
7152	NASDAQ	UFCS	Wed, Sep 15, 2021	22.77	24.55	22.72	23.10
7151	NASDAQ	UFCS	Tue, Sep 14, 2021	23.44	23.82	22.70	22.79
7150	NASDAQ	UFCS	Mon, Sep 13, 2021	22.90	23.84	22.68	23.40
7149	NASDAQ	UFCS	Fri, Sep 10, 2021	23.30	23.50	22.36	22.62
7148	NASDAQ	UFCS	Thu, Sep 9, 2021	23.49	23.69	22.79	23.06
7147	NASDAQ	UFCS	Wed, Sep 8, 2021	24.42	24.85	23.26	23.53
7146	NASDAQ	UFCS	Tue, Sep 7, 2021	24.94	24.94	24.26	24.47
7145	NASDAQ	UFCS	Fri, Sep 3, 2021	25.44	25.83	24.78	25.18
7144	NASDAQ	UFCS	Thu, Sep 2, 2021	25.60	25.70	25.24	25.53
7143	NASDAQ	UFCS	Wed, Sep 1, 2021	26.09	26.25	25.26	25.69
7142	NASDAQ	UFCS	Tue, Aug 31, 2021	26.25	26.52	25.89	25.96
7141	NASDAQ	UFCS	Mon, Aug 30, 2021	27.59	27.89	26.08	26.25
7140	NASDAQ	UFCS	Fri, Aug 27, 2021	27.06	27.52	25.82	27.47
7139	NASDAQ	UFCS	Thu, Aug 26, 2021	27.20	27.93	26.83	26.97
7138	NASDAQ	UFCS	Wed, Aug 25, 2021	27.38	27.38	26.51	27.30
7137	NASDAQ	UFCS	Tue, Aug 24, 2021	27.25	28.73	26.81	27.27
7136	NASDAQ	UFCS	Mon, Aug 23, 2021	27.16	27.76	26.99	27.30
7135	NASDAQ	UFCS	Fri, Aug 20, 2021	26.66	27.23	26.60	27.05
7134	NASDAQ	UFCS	Thu, Aug 19, 2021	27.02	27.36	26.49	26.80
7133	NASDAQ	UFCS	Wed, Aug 18, 2021	27.42	28.04	27.15	27.43
7132	NASDAQ	UFCS	Tue, Aug 17, 2021	27.01	27.65	26.59	27.42
7131	NASDAQ	UFCS	Mon, Aug 16, 2021	26.55	27.40	25.99	27.06
7130	NASDAQ	UFCS	Fri, Aug 13, 2021	26.42	26.88	26.06	26.76
7129	NASDAQ	UFCS	Thu, Aug 12, 2021	26.79	26.79	25.93	26.30
7128	NASDAQ	UFCS	Wed, Aug 11, 2021	26.89	26.89	26.38	26.74
7127	NASDAQ	UFCS	Tue, Aug 10, 2021	26.30	27.30	26.30	26.95
7126	NASDAQ	UFCS	Mon, Aug 9, 2021	26.53	26.81	26.23	26.66
7125	NASDAQ	UFCS	Fri, Aug 6, 2021	25.67	26.71	25.51	26.59
7124	NASDAQ	UFCS	Thu, Aug 5, 2021	25.21	25.67	24.85	25.30
7123	NASDAQ	UFCS	Wed, Aug 4, 2021	26.00	26.27	24.15	25.32
7122	NASDAQ	UFCS	Tue, Aug 3, 2021	24.09	24.73	23.30	24.35
7121	NASDAQ	UFCS	Mon, Aug 2, 2021	25.00	25.45	23.88	24.02
7120	NASDAQ	UFCS	Fri, Jul 30, 2021	24.05	25.05	24.05	24.92
7119	NASDAQ	UFCS	Thu, Jul 29, 2021	24.42	24.42	23.63	24.18
7118	NASDAQ	UFCS	Wed, Jul 28, 2021	24.21	24.67	23.70	23.91
7117	NASDAQ	UFCS	Tue, Jul 27, 2021	23.88	24.47	23.74	24.11
7116	NASDAQ	UFCS	Mon, Jul 26, 2021	23.97	24.57	23.77	24.09
7115	NASDAQ	UFCS	Fri, Jul 23, 2021	23.98	24.07	23.49	23.91
7114	NASDAQ	UFCS	Thu, Jul 22, 2021	24.81	24.81	23.57	23.77
7113	NASDAQ	UFCS	Wed, Jul 21, 2021	24.98	25.57	24.41	24.95
7112	NASDAQ	UFCS	Tue, Jul 20, 2021	23.95	25.27	23.92	24.67
7111	NASDAQ	UFCS	Mon, Jul 19, 2021	24.70	24.77	23.85	24.00
7110	NASDAQ	UFCS	Fri, Jul 16, 2021	25.51	25.77	25.16	25.23
7109	NASDAQ	UFCS	Thu, Jul 15, 2021	24.49	25.63	24.30	25.36
7108	NASDAQ	UFCS	Wed, Jul 14, 2021	24.43	24.84	24.21	24.57
7107	NASDAQ	UFCS	Tue, Jul 13, 2021	24.64	25.00	24.13	24.42
7106	NASDAQ	UFCS	Mon, Jul 12, 2021	25.00	25.32	24.31	24.64
7105	NASDAQ	UFCS	Fri, Jul 9, 2021	24.65	24.93	24.35	24.67
7104	NASDAQ	UFCS	Thu, Jul 8, 2021	25.24	25.31	24.08	24.45
7103	NASDAQ	UFCS	Wed, Jul 7, 2021	25.92	26.57	25.48	25.78
7102	NASDAQ	UFCS	Tue, Jul 6, 2021	27.36	27.36	25.79	26.11
7101	NASDAQ	UFCS	Fri, Jul 2, 2021	28.14	28.43	27.37	27.41
7100	NASDAQ	UFCS	Thu, Jul 1, 2021	27.91	28.35	27.79	28.23
7099	NASDAQ	UFCS	Wed, Jun 30, 2021	27.85	28.33	27.66	27.73
7098	NASDAQ	UFCS	Tue, Jun 29, 2021	27.83	28.19	27.46	27.95
7097	NASDAQ	UFCS	Mon, Jun 28, 2021	27.97	28.73	27.56	27.68
7096	NASDAQ	UFCS	Fri, Jun 25, 2021	27.70	28.21	27.29	27.48
7095	NASDAQ	UFCS	Thu, Jun 24, 2021	27.21	27.67	27.08	27.64
7094	NASDAQ	UFCS	Wed, Jun 23, 2021	27.57	28.12	26.84	27.19
7093	NASDAQ	UFCS	Tue, Jun 22, 2021	27.77	27.77	26.90	27.58
7092	NASDAQ	UFCS	Mon, Jun 21, 2021	27.45	27.88	27.22	27.70
7091	NASDAQ	UFCS	Fri, Jun 18, 2021	28.29	28.36	26.80	27.23
7090	NASDAQ	UFCS	Thu, Jun 17, 2021	29.29	29.29	27.75	28.19
7089	NASDAQ	UFCS	Wed, Jun 16, 2021	29.21	29.34	28.93	29.26
7088	NASDAQ	UFCS	Tue, Jun 15, 2021	29.06	29.36	28.69	29.34
7087	NASDAQ	UFCS	Mon, Jun 14, 2021	29.59	29.59	28.61	29.01
7086	NASDAQ	UFCS	Fri, Jun 11, 2021	29.82	29.82	28.81	29.24
7085	NASDAQ	UFCS	Thu, Jun 10, 2021	29.66	29.66	29.01	29.17
7084	NASDAQ	UFCS	Wed, Jun 9, 2021	30.13	30.13	29.20	29.36
7083	NASDAQ	UFCS	Tue, Jun 8, 2021	29.70	30.53	29.67	30.25
7082	NASDAQ	UFCS	Mon, Jun 7, 2021	30.95	30.95	29.74	29.81
7081	NASDAQ	UFCS	Fri, Jun 4, 2021	30.98	30.98	30.17	30.51
7080	NASDAQ	UFCS	Thu, Jun 3, 2021	30.54	31.05	30.22	30.98
7079	NASDAQ	UFCS	Wed, Jun 2, 2021	30.84	31.39	30.53	30.76
7078	NASDAQ	UFCS	Tue, Jun 1, 2021	30.91	31.07	30.27	30.62
7077	NASDAQ	UFCS	Fri, May 28, 2021	30.83	31.15	30.30	30.65
7076	NASDAQ	UFCS	Thu, May 27, 2021	31.09	31.45	30.37	30.65
7075	NASDAQ	UFCS	Wed, May 26, 2021	30.79	31.01	30.03	30.68
7074	NASDAQ	UFCS	Tue, May 25, 2021	32.15	32.19	30.19	30.29
7073	NASDAQ	UFCS	Mon, May 24, 2021	32.48	32.48	31.62	31.84
7072	NASDAQ	UFCS	Fri, May 21, 2021	32.41	33.01	32.29	32.40
7071	NASDAQ	UFCS	Thu, May 20, 2021	32.15	32.75	31.85	32.52
7070	NASDAQ	UFCS	Wed, May 19, 2021	32.06	32.73	31.66	32.42
7069	NASDAQ	UFCS	Tue, May 18, 2021	32.64	33.01	32.23	32.60
7068	NASDAQ	UFCS	Mon, May 17, 2021	32.78	33.31	32.45	32.65
7067	NASDAQ	UFCS	Fri, May 14, 2021	32.84	33.21	32.23	33.00
7066	NASDAQ	UFCS	Thu, May 13, 2021	31.56	32.80	31.45	32.75
7065	NASDAQ	UFCS	Wed, May 12, 2021	31.54	32.51	31.40	31.64
7064	NASDAQ	UFCS	Tue, May 11, 2021	31.23	32.75	31.00	31.45
7063	NASDAQ	UFCS	Mon, May 10, 2021	32.65	32.95	31.75	31.75
7062	NASDAQ	UFCS	Fri, May 7, 2021	31.96	32.79	31.59	32.50
7061	NASDAQ	UFCS	Thu, May 6, 2021	31.97	32.39	31.35	32.24
7060	NASDAQ	UFCS	Wed, May 5, 2021	30.47	32.14	30.10	31.80
7059	NASDAQ	UFCS	Tue, May 4, 2021	30.63	31.23	30.00	30.12
7058	NASDAQ	UFCS	Mon, May 3, 2021	30.16	31.18	30.16	30.91
7057	NASDAQ	UFCS	Fri, Apr 30, 2021	30.99	31.12	30.12	30.26
7056	NASDAQ	UFCS	Thu, Apr 29, 2021	30.95	31.83	30.47	31.23
7055	NASDAQ	UFCS	Wed, Apr 28, 2021	30.88	33.43	30.09	30.77
7054	NASDAQ	UFCS	Tue, Apr 27, 2021	31.42	31.63	30.75	30.77
7053	NASDAQ	UFCS	Mon, Apr 26, 2021	32.34	32.64	31.39	31.49
7052	NASDAQ	UFCS	Fri, Apr 23, 2021	32.17	32.89	32.13	32.25
7051	NASDAQ	UFCS	Thu, Apr 22, 2021	32.99	33.00	31.96	32.09
7050	NASDAQ	UFCS	Wed, Apr 21, 2021	32.40	33.27	32.40	32.98
7049	NASDAQ	UFCS	Tue, Apr 20, 2021	33.18	33.35	32.16	32.44
7048	NASDAQ	UFCS	Mon, Apr 19, 2021	33.88	34.29	32.91	33.36
7047	NASDAQ	UFCS	Fri, Apr 16, 2021	33.80	34.33	33.01	33.88
7046	NASDAQ	UFCS	Thu, Apr 15, 2021	34.12	34.74	33.29	33.50
7045	NASDAQ	UFCS	Wed, Apr 14, 2021	33.08	34.63	33.08	34.05
7044	NASDAQ	UFCS	Tue, Apr 13, 2021	33.47	33.91	32.91	33.18
7043	NASDAQ	UFCS	Mon, Apr 12, 2021	33.97	34.13	33.14	33.73
7042	NASDAQ	UFCS	Fri, Apr 9, 2021	33.92	34.63	33.33	33.77
7041	NASDAQ	UFCS	Thu, Apr 8, 2021	34.30	34.86	33.53	33.65
7040	NASDAQ	UFCS	Wed, Apr 7, 2021	35.00	35.24	34.03	34.38
7039	NASDAQ	UFCS	Tue, Apr 6, 2021	34.74	35.33	34.26	34.85
7038	NASDAQ	UFCS	Mon, Apr 5, 2021	36.00	36.00	34.17	34.65
7037	NASDAQ	UFCS	Thu, Apr 1, 2021	34.41	35.48	34.40	35.07
7036	NASDAQ	UFCS	Wed, Mar 31, 2021	35.21	35.73	34.70	34.80
7035	NASDAQ	UFCS	Tue, Mar 30, 2021	35.32	36.02	34.62	35.20
7034	NASDAQ	UFCS	Mon, Mar 29, 2021	35.56	36.40	34.85	34.97
7033	NASDAQ	UFCS	Fri, Mar 26, 2021	35.76	36.29	35.28	36.07
7032	NASDAQ	UFCS	Thu, Mar 25, 2021	33.54	35.42	33.34	35.25
7031	NASDAQ	UFCS	Wed, Mar 24, 2021	34.48	35.55	33.59	33.66
7030	NASDAQ	UFCS	Tue, Mar 23, 2021	33.71	35.13	33.52	34.15
7029	NASDAQ	UFCS	Mon, Mar 22, 2021	35.01	35.05	34.01	34.23
7028	NASDAQ	UFCS	Fri, Mar 19, 2021	35.84	36.31	33.94	35.22
7027	NASDAQ	UFCS	Thu, Mar 18, 2021	35.46	36.02	34.67	35.52
7026	NASDAQ	UFCS	Wed, Mar 17, 2021	35.41	35.61	34.71	35.20
7025	NASDAQ	UFCS	Tue, Mar 16, 2021	34.69	35.54	33.70	35.28
7024	NASDAQ	UFCS	Mon, Mar 15, 2021	35.53	35.70	34.62	35.05
7023	NASDAQ	UFCS	Fri, Mar 12, 2021	35.19	35.77	34.55	35.57
7022	NASDAQ	UFCS	Thu, Mar 11, 2021	35.37	35.37	33.92	35.02
7021	NASDAQ	UFCS	Wed, Mar 10, 2021	33.99	35.34	33.31	35.22
7020	NASDAQ	UFCS	Tue, Mar 9, 2021	34.75	35.34	33.52	33.85
7019	NASDAQ	UFCS	Mon, Mar 8, 2021	34.00	35.21	33.56	34.77
7018	NASDAQ	UFCS	Fri, Mar 5, 2021	32.13	34.11	31.78	34.00
7017	NASDAQ	UFCS	Thu, Mar 4, 2021	31.86	32.48	30.80	31.54
7016	NASDAQ	UFCS	Wed, Mar 3, 2021	30.86	32.58	30.73	31.89
7015	NASDAQ	UFCS	Tue, Mar 2, 2021	30.89	31.58	30.24	30.74
7014	NASDAQ	UFCS	Mon, Mar 1, 2021	30.08	30.92	30.02	30.70
7013	NASDAQ	UFCS	Fri, Feb 26, 2021	30.00	30.13	28.85	29.45
7012	NASDAQ	UFCS	Thu, Feb 25, 2021	30.56	31.17	29.80	29.80
7011	NASDAQ	UFCS	Wed, Feb 24, 2021	29.85	30.67	29.75	30.50
7010	NASDAQ	UFCS	Tue, Feb 23, 2021	29.76	30.55	29.65	29.74
7009	NASDAQ	UFCS	Mon, Feb 22, 2021	29.58	30.12	29.40	29.77
7008	NASDAQ	UFCS	Fri, Feb 19, 2021	29.42	30.05	29.12	29.43
7007	NASDAQ	UFCS	Thu, Feb 18, 2021	30.04	30.26	29.20	29.36
7006	NASDAQ	UFCS	Wed, Feb 17, 2021	29.22	30.63	27.02	30.41
7005	NASDAQ	UFCS	Tue, Feb 16, 2021	30.22	30.67	29.62	30.14
7004	NASDAQ	UFCS	Fri, Feb 12, 2021	31.85	31.85	29.62	30.07
7003	NASDAQ	UFCS	Thu, Feb 11, 2021	31.68	32.47	31.24	32.32
7002	NASDAQ	UFCS	Wed, Feb 10, 2021	31.83	32.55	30.87	31.50
7001	NASDAQ	UFCS	Tue, Feb 9, 2021	30.89	32.06	30.52	31.82
7000	NASDAQ	UFCS	Mon, Feb 8, 2021	30.41	31.25	30.20	31.12
6999	NASDAQ	UFCS	Fri, Feb 5, 2021	30.68	30.68	29.60	30.01
6998	NASDAQ	UFCS	Thu, Feb 4, 2021	30.22	30.71	29.88	30.45
6997	NASDAQ	UFCS	Wed, Feb 3, 2021	29.55	30.74	29.25	29.93
6996	NASDAQ	UFCS	Tue, Feb 2, 2021	28.87	29.86	28.58	29.59
6995	NASDAQ	UFCS	Mon, Feb 1, 2021	27.70	28.77	27.50	28.55
6994	NASDAQ	UFCS	Fri, Jan 29, 2021	28.77	28.77	27.21	27.54
6993	NASDAQ	UFCS	Thu, Jan 28, 2021	29.06	29.28	28.33	28.45
6992	NASDAQ	UFCS	Wed, Jan 27, 2021	29.08	30.47	28.18	28.83
6991	NASDAQ	UFCS	Tue, Jan 26, 2021	31.26	31.30	29.77	29.81
6990	NASDAQ	UFCS	Mon, Jan 25, 2021	30.33	31.62	29.56	30.88
6989	NASDAQ	UFCS	Fri, Jan 22, 2021	30.16	30.91	29.58	30.85
6988	NASDAQ	UFCS	Thu, Jan 21, 2021	32.21	32.86	30.39	30.52
6987	NASDAQ	UFCS	Wed, Jan 20, 2021	31.92	32.68	31.43	32.09
6986	NASDAQ	UFCS	Tue, Jan 19, 2021	32.00	33.20	30.80	32.14
6985	NASDAQ	UFCS	Fri, Jan 15, 2021	31.12	31.57	30.55	31.14
6984	NASDAQ	UFCS	Thu, Jan 14, 2021	30.98	31.82	30.74	31.52
6983	NASDAQ	UFCS	Wed, Jan 13, 2021	30.90	31.51	30.31	30.72
6982	NASDAQ	UFCS	Tue, Jan 12, 2021	30.57	32.01	30.57	30.92
6981	NASDAQ	UFCS	Mon, Jan 11, 2021	29.02	30.37	28.74	30.27
6980	NASDAQ	UFCS	Fri, Jan 8, 2021	29.21	29.51	28.48	29.13
6979	NASDAQ	UFCS	Thu, Jan 7, 2021	28.08	28.93	27.23	28.92
6978	NASDAQ	UFCS	Wed, Jan 6, 2021	25.86	27.78	25.84	27.60
6977	NASDAQ	UFCS	Tue, Jan 5, 2021	24.91	25.88	24.91	25.30
6976	NASDAQ	UFCS	Mon, Jan 4, 2021	25.32	25.55	24.56	24.87
6975	NASDAQ	UFCS	Thu, Dec 31, 2020	25.28	25.31	24.87	25.10
6974	NASDAQ	UFCS	Wed, Dec 30, 2020	24.63	25.25	24.63	25.18
6973	NASDAQ	UFCS	Tue, Dec 29, 2020	25.21	25.42	24.02	24.69
6972	NASDAQ	UFCS	Mon, Dec 28, 2020	24.84	25.47	24.63	25.02
6971	NASDAQ	UFCS	Thu, Dec 24, 2020	25.02	25.02	24.21	24.53
6970	NASDAQ	UFCS	Wed, Dec 23, 2020	24.15	24.48	23.80	24.48
6969	NASDAQ	UFCS	Tue, Dec 22, 2020	23.95	24.39	23.58	23.78
6968	NASDAQ	UFCS	Mon, Dec 21, 2020	25.01	25.13	23.66	23.87
6967	NASDAQ	UFCS	Fri, Dec 18, 2020	25.17	26.43	25.13	25.21
6966	NASDAQ	UFCS	Thu, Dec 17, 2020	25.61	26.04	24.79	24.96
6965	NASDAQ	UFCS	Wed, Dec 16, 2020	26.00	26.19	25.45	25.63
6964	NASDAQ	UFCS	Tue, Dec 15, 2020	25.40	25.93	24.67	25.82
6963	NASDAQ	UFCS	Mon, Dec 14, 2020	24.18	25.34	23.80	25.18
6962	NASDAQ	UFCS	Fri, Dec 11, 2020	24.40	24.51	23.74	24.02
6961	NASDAQ	UFCS	Thu, Dec 10, 2020	23.59	24.41	22.17	24.11
6960	NASDAQ	UFCS	Wed, Dec 9, 2020	24.03	24.03	23.47	23.70
6959	NASDAQ	UFCS	Tue, Dec 8, 2020	23.36	23.88	23.16	23.83
6958	NASDAQ	UFCS	Mon, Dec 7, 2020	24.18	24.59	23.61	23.71
6957	NASDAQ	UFCS	Fri, Dec 4, 2020	22.79	24.42	22.77	24.26
6956	NASDAQ	UFCS	Thu, Dec 3, 2020	23.87	23.87	22.76	22.86
6955	NASDAQ	UFCS	Wed, Dec 2, 2020	22.76	23.27	22.29	23.00
6954	NASDAQ	UFCS	Tue, Dec 1, 2020	22.44	23.47	22.02	22.84
6953	NASDAQ	UFCS	Mon, Nov 30, 2020	22.94	23.39	21.70	21.87
6952	NASDAQ	UFCS	Fri, Nov 27, 2020	23.56	23.80	22.90	23.18
6951	NASDAQ	UFCS	Wed, Nov 25, 2020	24.23	24.43	23.68	23.91
6950	NASDAQ	UFCS	Tue, Nov 24, 2020	23.78	24.74	23.48	24.33
6949	NASDAQ	UFCS	Mon, Nov 23, 2020	23.45	23.81	23.14	23.34
6948	NASDAQ	UFCS	Fri, Nov 20, 2020	23.21	23.57	22.83	23.33
6947	NASDAQ	UFCS	Thu, Nov 19, 2020	23.03	23.55	22.80	23.49
6946	NASDAQ	UFCS	Wed, Nov 18, 2020	24.22	24.41	23.36	23.40
6945	NASDAQ	UFCS	Tue, Nov 17, 2020	24.25	24.44	23.27	23.94
6944	NASDAQ	UFCS	Mon, Nov 16, 2020	23.75	24.88	23.69	24.28
6943	NASDAQ	UFCS	Fri, Nov 13, 2020	22.90	23.36	22.55	23.15
6942	NASDAQ	UFCS	Thu, Nov 12, 2020	22.49	23.24	22.21	22.54
6941	NASDAQ	UFCS	Wed, Nov 11, 2020	23.88	23.88	22.91	23.11
6940	NASDAQ	UFCS	Tue, Nov 10, 2020	21.99	23.57	21.48	23.35
6939	NASDAQ	UFCS	Mon, Nov 9, 2020	20.10	22.52	19.65	21.68
6938	NASDAQ	UFCS	Fri, Nov 6, 2020	20.08	20.08	19.01	19.16
6937	NASDAQ	UFCS	Thu, Nov 5, 2020	19.12	20.72	19.12	19.88
6936	NASDAQ	UFCS	Wed, Nov 4, 2020	21.08	21.08	18.83	19.12
6935	NASDAQ	UFCS	Tue, Nov 3, 2020	21.36	21.77	21.10	21.53
6934	NASDAQ	UFCS	Mon, Nov 2, 2020	21.33	21.33	20.63	20.83
6933	NASDAQ	UFCS	Fri, Oct 30, 2020	21.84	21.86	20.43	20.54
6932	NASDAQ	UFCS	Thu, Oct 29, 2020	21.51	22.16	21.32	22.03
6931	NASDAQ	UFCS	Wed, Oct 28, 2020	21.40	22.19	21.21	21.61
6930	NASDAQ	UFCS	Tue, Oct 27, 2020	22.44	22.59	21.81	21.84
6929	NASDAQ	UFCS	Mon, Oct 26, 2020	22.89	23.06	22.25	22.56
6928	NASDAQ	UFCS	Fri, Oct 23, 2020	23.32	23.33	22.87	23.12
6927	NASDAQ	UFCS	Thu, Oct 22, 2020	22.61	23.17	22.51	22.91
6926	NASDAQ	UFCS	Wed, Oct 21, 2020	21.92	22.88	21.69	22.59
6925	NASDAQ	UFCS	Tue, Oct 20, 2020	21.70	21.91	21.42	21.81
6924	NASDAQ	UFCS	Mon, Oct 19, 2020	22.02	22.36	21.42	21.47
6923	NASDAQ	UFCS	Fri, Oct 16, 2020	21.38	22.07	21.34	21.83
6922	NASDAQ	UFCS	Thu, Oct 15, 2020	20.80	21.57	20.42	21.49
6921	NASDAQ	UFCS	Wed, Oct 14, 2020	21.13	21.68	21.11	21.11
6920	NASDAQ	UFCS	Tue, Oct 13, 2020	22.03	22.06	21.33	21.49
6919	NASDAQ	UFCS	Mon, Oct 12, 2020	21.40	22.41	21.40	22.36
6918	NASDAQ	UFCS	Fri, Oct 9, 2020	21.68	21.68	21.19	21.26
6917	NASDAQ	UFCS	Thu, Oct 8, 2020	21.03	21.56	20.79	21.41
6916	NASDAQ	UFCS	Wed, Oct 7, 2020	20.48	20.85	20.30	20.79
6915	NASDAQ	UFCS	Tue, Oct 6, 2020	20.71	21.32	20.51	20.52
6914	NASDAQ	UFCS	Mon, Oct 5, 2020	20.50	21.07	20.02	20.77
6913	NASDAQ	UFCS	Fri, Oct 2, 2020	19.91	20.63	19.91	20.32
6912	NASDAQ	UFCS	Thu, Oct 1, 2020	20.23	20.56	20.01	20.25
6911	NASDAQ	UFCS	Wed, Sep 30, 2020	20.36	20.61	20.05	20.32
6910	NASDAQ	UFCS	Tue, Sep 29, 2020	20.56	20.56	19.89	20.36
6909	NASDAQ	UFCS	Mon, Sep 28, 2020	19.98	20.91	19.98	20.68
6908	NASDAQ	UFCS	Fri, Sep 25, 2020	19.58	19.86	19.58	19.77
6907	NASDAQ	UFCS	Thu, Sep 24, 2020	19.44	20.16	19.17	19.77
6906	NASDAQ	UFCS	Wed, Sep 23, 2020	20.49	20.75	19.42	19.47
6905	NASDAQ	UFCS	Tue, Sep 22, 2020	20.49	20.84	20.00	20.43
6904	NASDAQ	UFCS	Mon, Sep 21, 2020	20.73	20.95	20.03	20.47
6903	NASDAQ	UFCS	Fri, Sep 18, 2020	21.79	21.97	20.81	21.24
6902	NASDAQ	UFCS	Thu, Sep 17, 2020	21.25	21.81	21.18	21.61
6901	NASDAQ	UFCS	Wed, Sep 16, 2020	21.44	21.68	21.12	21.26
6900	NASDAQ	UFCS	Tue, Sep 15, 2020	22.40	22.48	21.36	21.43
6899	NASDAQ	UFCS	Mon, Sep 14, 2020	22.50	22.91	22.17	22.30
6898	NASDAQ	UFCS	Fri, Sep 11, 2020	23.34	23.39	22.36	22.60
6897	NASDAQ	UFCS	Thu, Sep 10, 2020	24.34	24.34	23.26	23.32
6896	NASDAQ	UFCS	Wed, Sep 9, 2020	23.68	24.07	23.49	23.80
6895	NASDAQ	UFCS	Tue, Sep 8, 2020	23.62	23.84	23.17	23.41
6894	NASDAQ	UFCS	Fri, Sep 4, 2020	24.29	24.29	23.57	23.89
6893	NASDAQ	UFCS	Thu, Sep 3, 2020	24.37	24.98	23.74	23.80
6892	NASDAQ	UFCS	Wed, Sep 2, 2020	24.68	24.93	24.09	24.63
6891	NASDAQ	UFCS	Tue, Sep 1, 2020	25.04	25.50	24.60	24.71
6890	NASDAQ	UFCS	Mon, Aug 31, 2020	25.82	26.09	25.04	25.18
6889	NASDAQ	UFCS	Fri, Aug 28, 2020	26.51	26.70	25.51	25.92
6888	NASDAQ	UFCS	Thu, Aug 27, 2020	25.17	26.46	25.17	26.20
6887	NASDAQ	UFCS	Wed, Aug 26, 2020	25.97	25.97	25.06	25.06
6886	NASDAQ	UFCS	Tue, Aug 25, 2020	26.31	27.73	26.01	26.06
6885	NASDAQ	UFCS	Mon, Aug 24, 2020	25.58	26.06	25.31	26.06
6884	NASDAQ	UFCS	Fri, Aug 21, 2020	25.74	25.98	25.16	25.45
6883	NASDAQ	UFCS	Thu, Aug 20, 2020	26.34	26.88	25.87	25.98
6882	NASDAQ	UFCS	Wed, Aug 19, 2020	26.70	27.17	26.22	26.52
6881	NASDAQ	UFCS	Tue, Aug 18, 2020	26.76	27.09	26.54	26.75
6880	NASDAQ	UFCS	Mon, Aug 17, 2020	27.24	27.29	26.67	26.78
6879	NASDAQ	UFCS	Fri, Aug 14, 2020	27.14	27.64	27.05	27.27
6878	NASDAQ	UFCS	Thu, Aug 13, 2020	27.53	27.92	27.20	27.42
6877	NASDAQ	UFCS	Wed, Aug 12, 2020	28.66	28.66	27.43	27.99
6876	NASDAQ	UFCS	Tue, Aug 11, 2020	28.46	28.82	27.98	28.18
6875	NASDAQ	UFCS	Mon, Aug 10, 2020	27.55	28.23	27.04	28.10
6874	NASDAQ	UFCS	Fri, Aug 7, 2020	26.09	27.40	26.08	27.34
6873	NASDAQ	UFCS	Thu, Aug 6, 2020	26.51	26.59	25.74	26.17
6872	NASDAQ	UFCS	Wed, Aug 5, 2020	24.15	26.67	24.15	26.55
6871	NASDAQ	UFCS	Tue, Aug 4, 2020	24.89	25.35	24.50	25.06
6870	NASDAQ	UFCS	Mon, Aug 3, 2020	25.44	25.44	24.50	24.74
6869	NASDAQ	UFCS	Fri, Jul 31, 2020	25.39	25.58	24.41	25.37
6868	NASDAQ	UFCS	Thu, Jul 30, 2020	26.10	26.18	25.56	25.68
6867	NASDAQ	UFCS	Wed, Jul 29, 2020	26.32	26.64	26.10	26.35
6866	NASDAQ	UFCS	Tue, Jul 28, 2020	26.35	26.62	25.82	26.37
6865	NASDAQ	UFCS	Mon, Jul 27, 2020	26.88	26.88	25.67	25.92
6864	NASDAQ	UFCS	Fri, Jul 24, 2020	27.42	27.84	26.74	26.97
6863	NASDAQ	UFCS	Thu, Jul 23, 2020	27.60	27.94	27.00	27.42
6862	NASDAQ	UFCS	Wed, Jul 22, 2020	27.90	28.44	27.36	27.73
6861	NASDAQ	UFCS	Tue, Jul 21, 2020	27.62	28.42	27.57	28.21
6860	NASDAQ	UFCS	Mon, Jul 20, 2020	27.93	28.47	27.09	27.22
6859	NASDAQ	UFCS	Fri, Jul 17, 2020	28.02	28.78	27.88	28.06
6858	NASDAQ	UFCS	Thu, Jul 16, 2020	28.55	29.05	27.63	28.20
6857	NASDAQ	UFCS	Wed, Jul 15, 2020	27.50	29.06	27.45	28.73
6856	NASDAQ	UFCS	Tue, Jul 14, 2020	26.02	26.96	25.98	26.82
6855	NASDAQ	UFCS	Mon, Jul 13, 2020	26.33	26.33	25.46	25.90
6854	NASDAQ	UFCS	Fri, Jul 10, 2020	24.80	26.02	24.80	25.98
6853	NASDAQ	UFCS	Thu, Jul 9, 2020	25.41	25.70	24.57	24.66
6852	NASDAQ	UFCS	Wed, Jul 8, 2020	25.62	26.18	25.09	25.58
6851	NASDAQ	UFCS	Tue, Jul 7, 2020	26.38	26.47	25.55	25.62
6850	NASDAQ	UFCS	Mon, Jul 6, 2020	26.78	27.29	26.46	26.63
6849	NASDAQ	UFCS	Thu, Jul 2, 2020	27.44	27.59	26.40	26.58
6848	NASDAQ	UFCS	Wed, Jul 1, 2020	27.61	28.21	26.59	26.79
6847	NASDAQ	UFCS	Tue, Jun 30, 2020	26.86	27.86	26.86	27.71
6846	NASDAQ	UFCS	Mon, Jun 29, 2020	26.65	27.39	26.58	27.04
6845	NASDAQ	UFCS	Fri, Jun 26, 2020	26.32	26.57	25.40	26.14
6844	NASDAQ	UFCS	Thu, Jun 25, 2020	25.52	26.80	25.33	26.79
6843	NASDAQ	UFCS	Wed, Jun 24, 2020	26.26	26.39	25.34	25.81
6842	NASDAQ	UFCS	Tue, Jun 23, 2020	27.38	27.50	26.55	26.60
6841	NASDAQ	UFCS	Mon, Jun 22, 2020	26.84	27.15	26.52	27.02
6840	NASDAQ	UFCS	Fri, Jun 19, 2020	27.93	27.93	26.73	27.24
6839	NASDAQ	UFCS	Thu, Jun 18, 2020	26.95	27.94	26.95	27.51
6838	NASDAQ	UFCS	Wed, Jun 17, 2020	28.02	28.06	27.22	27.22
6837	NASDAQ	UFCS	Tue, Jun 16, 2020	28.99	29.48	27.68	27.90
6836	NASDAQ	UFCS	Mon, Jun 15, 2020	26.34	28.21	26.34	27.69
6835	NASDAQ	UFCS	Fri, Jun 12, 2020	28.62	28.62	26.88	27.50
6834	NASDAQ	UFCS	Thu, Jun 11, 2020	27.78	28.65	27.01	27.12
6833	NASDAQ	UFCS	Wed, Jun 10, 2020	31.13	31.13	29.45	29.54
6832	NASDAQ	UFCS	Tue, Jun 9, 2020	30.91	31.85	29.96	31.20
6831	NASDAQ	UFCS	Mon, Jun 8, 2020	31.61	32.31	30.91	31.70
6830	NASDAQ	UFCS	Fri, Jun 5, 2020	30.49	31.70	29.33	30.98
6829	NASDAQ	UFCS	Thu, Jun 4, 2020	28.80	29.16	28.36	29.02
6828	NASDAQ	UFCS	Wed, Jun 3, 2020	28.43	29.95	28.43	29.44
6827	NASDAQ	UFCS	Tue, Jun 2, 2020	27.43	27.88	27.00	27.72
6826	NASDAQ	UFCS	Mon, Jun 1, 2020	27.23	28.17	26.56	27.12
6825	NASDAQ	UFCS	Fri, May 29, 2020	27.94	28.01	26.47	26.83
6824	NASDAQ	UFCS	Thu, May 28, 2020	29.19	30.23	28.10	28.27
6823	NASDAQ	UFCS	Wed, May 27, 2020	29.06	29.97	28.55	29.48
6822	NASDAQ	UFCS	Tue, May 26, 2020	28.20	28.90	27.93	28.15
6821	NASDAQ	UFCS	Fri, May 22, 2020	27.43	27.51	26.21	27.47
6820	NASDAQ	UFCS	Thu, May 21, 2020	26.52	28.03	26.04	27.41
6819	NASDAQ	UFCS	Wed, May 20, 2020	26.25	26.72	25.65	26.68
6818	NASDAQ	UFCS	Tue, May 19, 2020	26.37	26.37	25.60	25.68
6817	NASDAQ	UFCS	Mon, May 18, 2020	26.13	26.92	24.56	26.64
6816	NASDAQ	UFCS	Fri, May 15, 2020	23.05	24.98	22.52	24.74
6815	NASDAQ	UFCS	Thu, May 14, 2020	23.04	23.37	22.08	23.20
6814	NASDAQ	UFCS	Wed, May 13, 2020	24.50	24.89	23.23	23.74
6813	NASDAQ	UFCS	Tue, May 12, 2020	26.32	26.32	24.82	24.85
6812	NASDAQ	UFCS	Mon, May 11, 2020	26.54	26.96	25.58	26.33
6811	NASDAQ	UFCS	Fri, May 8, 2020	27.26	27.26	26.35	27.17
6810	NASDAQ	UFCS	Thu, May 7, 2020	25.56	26.85	25.11	26.54
6809	NASDAQ	UFCS	Wed, May 6, 2020	26.47	29.90	24.81	25.24
6808	NASDAQ	UFCS	Tue, May 5, 2020	27.43	28.54	26.78	26.78
6807	NASDAQ	UFCS	Mon, May 4, 2020	27.39	27.39	26.36	26.85
6806	NASDAQ	UFCS	Fri, May 1, 2020	28.36	28.36	26.70	27.26
6805	NASDAQ	UFCS	Thu, Apr 30, 2020	29.75	30.08	28.52	28.60
6804	NASDAQ	UFCS	Wed, Apr 29, 2020	31.01	31.41	29.92	30.73
6803	NASDAQ	UFCS	Tue, Apr 28, 2020	30.20	30.20	29.31	29.66
6802	NASDAQ	UFCS	Mon, Apr 27, 2020	28.04	29.85	28.04	29.41
6801	NASDAQ	UFCS	Fri, Apr 24, 2020	28.46	28.46	27.55	27.77
6800	NASDAQ	UFCS	Thu, Apr 23, 2020	27.98	29.40	27.01	28.54
6799	NASDAQ	UFCS	Wed, Apr 22, 2020	29.04	29.04	27.91	28.26
6798	NASDAQ	UFCS	Tue, Apr 21, 2020	27.66	28.62	27.20	28.15
6797	NASDAQ	UFCS	Mon, Apr 20, 2020	29.25	30.30	28.63	28.83
6796	NASDAQ	UFCS	Fri, Apr 17, 2020	29.20	30.52	27.53	30.00
6795	NASDAQ	UFCS	Thu, Apr 16, 2020	29.51	30.24	28.31	29.28
6794	NASDAQ	UFCS	Wed, Apr 15, 2020	30.72	30.87	29.47	29.60
6793	NASDAQ	UFCS	Tue, Apr 14, 2020	32.88	33.56	31.64	32.07
6792	NASDAQ	UFCS	Mon, Apr 13, 2020	32.18	33.99	31.09	31.90
6791	NASDAQ	UFCS	Thu, Apr 9, 2020	31.38	32.79	30.97	32.39
6790	NASDAQ	UFCS	Wed, Apr 8, 2020	31.34	31.39	30.05	30.86
6789	NASDAQ	UFCS	Tue, Apr 7, 2020	31.81	32.44	30.13	30.55
6788	NASDAQ	UFCS	Mon, Apr 6, 2020	31.25	32.43	30.22	31.10
6787	NASDAQ	UFCS	Fri, Apr 3, 2020	31.50	32.21	29.56	30.12
6786	NASDAQ	UFCS	Thu, Apr 2, 2020	31.34	32.89	30.25	32.05
6785	NASDAQ	UFCS	Wed, Apr 1, 2020	31.05	32.36	30.79	31.67
6784	NASDAQ	UFCS	Tue, Mar 31, 2020	32.84	33.48	31.66	32.61
6783	NASDAQ	UFCS	Mon, Mar 30, 2020	31.49	33.12	30.19	33.06
6782	NASDAQ	UFCS	Fri, Mar 27, 2020	32.49	32.70	30.69	31.07
6781	NASDAQ	UFCS	Thu, Mar 26, 2020	31.00	33.55	28.76	33.55
6780	NASDAQ	UFCS	Wed, Mar 25, 2020	32.19	32.61	28.05	30.57
6779	NASDAQ	UFCS	Tue, Mar 24, 2020	30.90	32.72	29.26	32.69
6778	NASDAQ	UFCS	Mon, Mar 23, 2020	28.37	32.28	27.05	29.46
6777	NASDAQ	UFCS	Fri, Mar 20, 2020	29.63	32.07	27.10	28.06
6776	NASDAQ	UFCS	Thu, Mar 19, 2020	27.65	31.08	26.46	29.39
6775	NASDAQ	UFCS	Wed, Mar 18, 2020	29.10	30.36	27.38	27.79
6774	NASDAQ	UFCS	Tue, Mar 17, 2020	26.46	30.96	25.00	30.96
6773	NASDAQ	UFCS	Mon, Mar 16, 2020	29.00	29.21	25.48	25.76
6772	NASDAQ	UFCS	Fri, Mar 13, 2020	28.60	31.64	27.54	31.64
6771	NASDAQ	UFCS	Thu, Mar 12, 2020	31.45	33.02	27.44	27.50
6770	NASDAQ	UFCS	Wed, Mar 11, 2020	33.76	34.23	33.20	33.75
6769	NASDAQ	UFCS	Tue, Mar 10, 2020	35.59	36.50	33.21	34.72
6768	NASDAQ	UFCS	Mon, Mar 9, 2020	35.23	35.83	33.77	34.45
6767	NASDAQ	UFCS	Fri, Mar 6, 2020	36.26	38.55	32.33	37.79
6766	NASDAQ	UFCS	Thu, Mar 5, 2020	39.26	40.43	37.30	37.87
6765	NASDAQ	UFCS	Wed, Mar 4, 2020	40.02	41.03	39.68	40.91
6764	NASDAQ	UFCS	Tue, Mar 3, 2020	40.78	41.61	39.00	39.39
6763	NASDAQ	UFCS	Mon, Mar 2, 2020	38.39	41.10	38.37	41.01
6762	NASDAQ	UFCS	Fri, Feb 28, 2020	40.39	40.73	37.60	38.34
6761	NASDAQ	UFCS	Thu, Feb 27, 2020	41.77	43.23	41.24	41.39
6760	NASDAQ	UFCS	Wed, Feb 26, 2020	42.35	42.57	41.94	42.52
6759	NASDAQ	UFCS	Tue, Feb 25, 2020	43.84	44.18	42.06	42.25
6758	NASDAQ	UFCS	Mon, Feb 24, 2020	43.85	44.94	43.82	43.82
6757	NASDAQ	UFCS	Fri, Feb 21, 2020	44.95	45.10	44.55	44.96
6756	NASDAQ	UFCS	Thu, Feb 20, 2020	44.81	45.16	43.94	44.89
6755	NASDAQ	UFCS	Wed, Feb 19, 2020	44.82	45.72	44.21	44.89
6754	NASDAQ	UFCS	Tue, Feb 18, 2020	47.11	47.11	40.90	44.34
6753	NASDAQ	UFCS	Fri, Feb 14, 2020	45.81	46.24	44.67	44.91
6752	NASDAQ	UFCS	Thu, Feb 13, 2020	45.85	46.61	45.82	46.54
6751	NASDAQ	UFCS	Wed, Feb 12, 2020	46.85	46.85	45.76	45.92
6750	NASDAQ	UFCS	Tue, Feb 11, 2020	46.69	47.11	46.49	46.58
6749	NASDAQ	UFCS	Mon, Feb 10, 2020	45.92	46.40	45.74	46.39
6748	NASDAQ	UFCS	Fri, Feb 7, 2020	46.26	46.33	45.70	46.00
6747	NASDAQ	UFCS	Thu, Feb 6, 2020	46.95	47.52	46.22	46.22
6746	NASDAQ	UFCS	Wed, Feb 5, 2020	46.47	46.84	45.99	46.73
6745	NASDAQ	UFCS	Tue, Feb 4, 2020	45.88	47.07	45.61	46.04
6744	NASDAQ	UFCS	Mon, Feb 3, 2020	44.44	45.59	44.44	45.51
6743	NASDAQ	UFCS	Fri, Jan 31, 2020	45.24	45.48	44.20	44.26
6742	NASDAQ	UFCS	Thu, Jan 30, 2020	44.25	45.43	44.25	45.43
6741	NASDAQ	UFCS	Wed, Jan 29, 2020	45.61	45.74	44.43	44.49
6740	NASDAQ	UFCS	Tue, Jan 28, 2020	45.95	46.32	45.58	45.60
6739	NASDAQ	UFCS	Mon, Jan 27, 2020	44.37	46.01	44.37	45.63
6738	NASDAQ	UFCS	Fri, Jan 24, 2020	45.58	45.58	44.86	44.98
6737	NASDAQ	UFCS	Thu, Jan 23, 2020	45.71	45.71	45.16	45.53
6736	NASDAQ	UFCS	Wed, Jan 22, 2020	46.18	46.47	45.61	45.91
6735	NASDAQ	UFCS	Tue, Jan 21, 2020	46.29	46.83	45.86	46.03
6734	NASDAQ	UFCS	Fri, Jan 17, 2020	46.36	46.80	46.14	46.52
6733	NASDAQ	UFCS	Thu, Jan 16, 2020	44.77	46.18	44.68	46.00
6732	NASDAQ	UFCS	Wed, Jan 15, 2020	44.24	44.98	43.83	44.63
6731	NASDAQ	UFCS	Tue, Jan 14, 2020	44.28	44.63	43.72	44.39
6730	NASDAQ	UFCS	Mon, Jan 13, 2020	43.75	44.62	43.75	44.41
6729	NASDAQ	UFCS	Fri, Jan 10, 2020	44.01	44.33	43.74	43.78
6728	NASDAQ	UFCS	Thu, Jan 9, 2020	44.01	44.48	44.01	44.06
6727	NASDAQ	UFCS	Wed, Jan 8, 2020	44.60	44.87	43.97	43.97
6726	NASDAQ	UFCS	Tue, Jan 7, 2020	44.71	44.88	44.13	44.75
6725	NASDAQ	UFCS	Mon, Jan 6, 2020	44.00	45.05	43.81	44.79
6724	NASDAQ	UFCS	Fri, Jan 3, 2020	43.53	44.52	43.21	44.37
6723	NASDAQ	UFCS	Thu, Jan 2, 2020	43.93	43.97	43.33	43.92
6722	NASDAQ	UFCS	Tue, Dec 31, 2019	43.40	43.85	43.20	43.73
6721	NASDAQ	UFCS	Mon, Dec 30, 2019	43.22	43.70	43.06	43.54
6720	NASDAQ	UFCS	Fri, Dec 27, 2019	43.27	43.65	42.92	43.15
6719	NASDAQ	UFCS	Thu, Dec 26, 2019	43.42	43.63	43.09	43.31
6718	NASDAQ	UFCS	Tue, Dec 24, 2019	43.27	43.69	42.87	43.61
6717	NASDAQ	UFCS	Mon, Dec 23, 2019	44.48	44.53	43.07	43.29
6716	NASDAQ	UFCS	Fri, Dec 20, 2019	45.36	45.60	44.29	44.43
6715	NASDAQ	UFCS	Thu, Dec 19, 2019	45.29	45.54	45.05	45.32
6714	NASDAQ	UFCS	Wed, Dec 18, 2019	45.09	45.66	44.90	45.35
6713	NASDAQ	UFCS	Tue, Dec 17, 2019	44.48	45.03	44.48	45.03
6712	NASDAQ	UFCS	Mon, Dec 16, 2019	43.72	44.78	43.64	44.45
6711	NASDAQ	UFCS	Fri, Dec 13, 2019	43.31	43.61	43.03	43.51
6710	NASDAQ	UFCS	Thu, Dec 12, 2019	43.06	43.83	42.82	43.29
6709	NASDAQ	UFCS	Wed, Dec 11, 2019	43.34	43.34	42.97	43.02
6708	NASDAQ	UFCS	Tue, Dec 10, 2019	43.28	43.62	43.03	43.22
6707	NASDAQ	UFCS	Mon, Dec 9, 2019	43.51	43.62	43.09	43.24
6706	NASDAQ	UFCS	Fri, Dec 6, 2019	43.47	43.92	43.24	43.46
6705	NASDAQ	UFCS	Thu, Dec 5, 2019	43.52	43.93	43.37	43.46
6704	NASDAQ	UFCS	Wed, Dec 4, 2019	43.11	43.67	43.09	43.48
6703	NASDAQ	UFCS	Tue, Dec 3, 2019	43.15	43.31	42.55	42.89
6702	NASDAQ	UFCS	Mon, Dec 2, 2019	43.80	43.88	43.30	43.41
6701	NASDAQ	UFCS	Fri, Nov 29, 2019	43.46	44.03	43.46	43.94
6700	NASDAQ	UFCS	Wed, Nov 27, 2019	43.87	44.10	43.55	43.70
6699	NASDAQ	UFCS	Tue, Nov 26, 2019	43.99	44.40	43.50	44.08
6698	NASDAQ	UFCS	Mon, Nov 25, 2019	43.20	44.47	43.13	43.99
6697	NASDAQ	UFCS	Fri, Nov 22, 2019	43.57	43.57	42.68	43.14
6696	NASDAQ	UFCS	Thu, Nov 21, 2019	44.33	44.41	43.18	43.27
6695	NASDAQ	UFCS	Wed, Nov 20, 2019	43.87	44.44	43.87	44.28
6694	NASDAQ	UFCS	Tue, Nov 19, 2019	43.65	44.36	43.60	44.16
6693	NASDAQ	UFCS	Mon, Nov 18, 2019	43.52	44.02	43.31	43.71
6692	NASDAQ	UFCS	Fri, Nov 15, 2019	43.97	44.28	43.56	43.58
6691	NASDAQ	UFCS	Thu, Nov 14, 2019	43.67	44.23	43.48	43.77
6690	NASDAQ	UFCS	Wed, Nov 13, 2019	44.28	44.54	43.18	43.82
6689	NASDAQ	UFCS	Tue, Nov 12, 2019	44.25	45.14	44.00	44.48
6688	NASDAQ	UFCS	Mon, Nov 11, 2019	44.45	44.85	43.67	44.37
6687	NASDAQ	UFCS	Fri, Nov 8, 2019	44.69	45.17	44.37	44.71
6686	NASDAQ	UFCS	Thu, Nov 7, 2019	45.63	45.71	44.77	44.85
6685	NASDAQ	UFCS	Wed, Nov 6, 2019	42.01	45.81	42.01	45.26
6684	NASDAQ	UFCS	Tue, Nov 5, 2019	46.37	47.25	46.07	47.06
6683	NASDAQ	UFCS	Mon, Nov 4, 2019	46.17	46.59	45.91	46.34
6682	NASDAQ	UFCS	Fri, Nov 1, 2019	45.73	46.20	45.42	46.04
6681	NASDAQ	UFCS	Thu, Oct 31, 2019	45.91	45.91	45.07	45.52
6680	NASDAQ	UFCS	Wed, Oct 30, 2019	46.06	46.23	45.58	46.09
6679	NASDAQ	UFCS	Tue, Oct 29, 2019	45.45	46.02	45.29	45.99
6678	NASDAQ	UFCS	Mon, Oct 28, 2019	45.49	45.79	45.40	45.50
6677	NASDAQ	UFCS	Fri, Oct 25, 2019	45.42	45.69	45.23	45.39
6676	NASDAQ	UFCS	Thu, Oct 24, 2019	46.31	46.31	45.34	45.42
6675	NASDAQ	UFCS	Wed, Oct 23, 2019	46.10	46.38	45.88	46.10
6674	NASDAQ	UFCS	Tue, Oct 22, 2019	46.74	46.74	45.85	46.09
6673	NASDAQ	UFCS	Mon, Oct 21, 2019	46.21	46.93	46.16	46.61
6672	NASDAQ	UFCS	Fri, Oct 18, 2019	45.86	46.14	45.72	46.04
6671	NASDAQ	UFCS	Thu, Oct 17, 2019	46.79	46.79	46.04	46.24
6670	NASDAQ	UFCS	Wed, Oct 16, 2019	46.94	47.27	46.46	46.61
6669	NASDAQ	UFCS	Tue, Oct 15, 2019	46.62	47.67	46.46	46.95
6668	NASDAQ	UFCS	Mon, Oct 14, 2019	45.13	46.56	45.13	46.46
6667	NASDAQ	UFCS	Fri, Oct 11, 2019	45.42	46.00	45.00	45.39
6666	NASDAQ	UFCS	Thu, Oct 10, 2019	45.42	45.69	44.84	44.88
6665	NASDAQ	UFCS	Wed, Oct 9, 2019	45.33	45.88	45.08	45.34
6664	NASDAQ	UFCS	Tue, Oct 8, 2019	45.75	45.77	44.97	45.14
6663	NASDAQ	UFCS	Mon, Oct 7, 2019	45.96	46.59	45.41	46.11
6662	NASDAQ	UFCS	Fri, Oct 4, 2019	45.24	46.15	45.15	46.09
6661	NASDAQ	UFCS	Thu, Oct 3, 2019	45.30	46.13	45.00	45.19
6660	NASDAQ	UFCS	Wed, Oct 2, 2019	45.79	45.79	45.01	45.32
6659	NASDAQ	UFCS	Tue, Oct 1, 2019	47.13	47.60	45.84	46.02
6658	NASDAQ	UFCS	Mon, Sep 30, 2019	46.90	47.25	46.56	46.98
6657	NASDAQ	UFCS	Fri, Sep 27, 2019	46.67	47.06	45.96	46.80
6656	NASDAQ	UFCS	Thu, Sep 26, 2019	47.01	47.01	46.31	46.57
6655	NASDAQ	UFCS	Wed, Sep 25, 2019	46.12	47.11	46.04	46.97
6654	NASDAQ	UFCS	Tue, Sep 24, 2019	46.33	46.69	45.79	45.95
6653	NASDAQ	UFCS	Mon, Sep 23, 2019	46.21	47.00	45.90	46.39
6652	NASDAQ	UFCS	Fri, Sep 20, 2019	46.87	47.29	45.90	46.26
6651	NASDAQ	UFCS	Thu, Sep 19, 2019	47.47	47.94	47.01	47.08
6650	NASDAQ	UFCS	Wed, Sep 18, 2019	47.75	48.00	46.98	47.44
6649	NASDAQ	UFCS	Tue, Sep 17, 2019	47.17	47.99	47.17	47.79
6648	NASDAQ	UFCS	Mon, Sep 16, 2019	47.26	47.96	46.95	47.29
6647	NASDAQ	UFCS	Fri, Sep 13, 2019	47.15	47.88	46.50	47.43
6646	NASDAQ	UFCS	Thu, Sep 12, 2019	46.57	47.33	45.95	46.92
6645	NASDAQ	UFCS	Wed, Sep 11, 2019	45.86	46.69	45.27	46.55
6644	NASDAQ	UFCS	Tue, Sep 10, 2019	46.11	46.11	45.04	45.60
6643	NASDAQ	UFCS	Mon, Sep 9, 2019	45.71	46.42	45.61	46.13
6642	NASDAQ	UFCS	Fri, Sep 6, 2019	45.73	45.80	45.16	45.59
6641	NASDAQ	UFCS	Thu, Sep 5, 2019	45.49	46.41	45.32	45.68
6640	NASDAQ	UFCS	Wed, Sep 4, 2019	45.24	45.55	44.99	45.28
6639	NASDAQ	UFCS	Tue, Sep 3, 2019	44.84	45.53	44.72	44.86
6638	NASDAQ	UFCS	Fri, Aug 30, 2019	45.37	45.37	44.85	45.16
6637	NASDAQ	UFCS	Thu, Aug 29, 2019	44.94	45.57	44.94	45.34
6636	NASDAQ	UFCS	Wed, Aug 28, 2019	45.27	45.75	44.99	45.08
6635	NASDAQ	UFCS	Tue, Aug 27, 2019	45.65	46.01	45.23	45.34
6634	NASDAQ	UFCS	Mon, Aug 26, 2019	44.90	45.69	44.68	45.44
6633	NASDAQ	UFCS	Fri, Aug 23, 2019	45.62	46.00	44.49	44.62
6632	NASDAQ	UFCS	Thu, Aug 22, 2019	45.85	46.18	45.31	45.73
6631	NASDAQ	UFCS	Wed, Aug 21, 2019	45.53	46.06	45.19	45.89
6630	NASDAQ	UFCS	Tue, Aug 20, 2019	45.76	46.03	45.17	45.21
6629	NASDAQ	UFCS	Mon, Aug 19, 2019	46.47	46.70	45.05	45.90
6628	NASDAQ	UFCS	Fri, Aug 16, 2019	46.27	46.63	45.82	46.02
6627	NASDAQ	UFCS	Thu, Aug 15, 2019	45.39	46.37	44.73	45.98
6626	NASDAQ	UFCS	Wed, Aug 14, 2019	45.60	46.14	44.61	45.13
6625	NASDAQ	UFCS	Tue, Aug 13, 2019	45.87	46.56	45.50	46.14
6624	NASDAQ	UFCS	Mon, Aug 12, 2019	47.82	48.30	45.98	46.00
6623	NASDAQ	UFCS	Fri, Aug 9, 2019	46.53	48.31	46.25	48.02
6622	NASDAQ	UFCS	Thu, Aug 8, 2019	45.08	47.33	45.00	46.66
6621	NASDAQ	UFCS	Wed, Aug 7, 2019	47.27	50.56	44.77	45.42
6620	NASDAQ	UFCS	Tue, Aug 6, 2019	51.42	52.53	51.05	51.97
6619	NASDAQ	UFCS	Mon, Aug 5, 2019	52.67	53.26	51.00	51.39
6618	NASDAQ	UFCS	Fri, Aug 2, 2019	51.36	53.68	51.36	53.28
6617	NASDAQ	UFCS	Thu, Aug 1, 2019	52.11	52.70	51.39	51.61
6616	NASDAQ	UFCS	Wed, Jul 31, 2019	51.19	52.97	51.19	52.27
6615	NASDAQ	UFCS	Tue, Jul 30, 2019	49.67	51.55	49.67	51.21
6614	NASDAQ	UFCS	Mon, Jul 29, 2019	49.90	50.74	49.71	49.92
6613	NASDAQ	UFCS	Fri, Jul 26, 2019	48.58	50.13	48.48	49.92
6612	NASDAQ	UFCS	Thu, Jul 25, 2019	48.67	49.08	48.41	48.57
6611	NASDAQ	UFCS	Wed, Jul 24, 2019	47.59	48.69	47.42	48.53
6610	NASDAQ	UFCS	Tue, Jul 23, 2019	48.03	48.03	47.29	47.80
6609	NASDAQ	UFCS	Mon, Jul 22, 2019	48.28	48.65	47.73	48.00
6608	NASDAQ	UFCS	Fri, Jul 19, 2019	48.71	48.87	48.06	48.32
6607	NASDAQ	UFCS	Thu, Jul 18, 2019	48.29	48.92	47.86	48.72
6606	NASDAQ	UFCS	Wed, Jul 17, 2019	48.43	48.64	47.83	48.40
6605	NASDAQ	UFCS	Tue, Jul 16, 2019	48.90	48.95	48.20	48.42
6604	NASDAQ	UFCS	Mon, Jul 15, 2019	48.60	50.69	47.87	48.58
6603	NASDAQ	UFCS	Fri, Jul 12, 2019	48.49	49.34	48.23	48.92
6602	NASDAQ	UFCS	Thu, Jul 11, 2019	49.80	49.80	47.98	48.49
6601	NASDAQ	UFCS	Wed, Jul 10, 2019	49.96	50.20	49.18	49.35
6600	NASDAQ	UFCS	Tue, Jul 9, 2019	49.72	49.94	49.22	49.87
6599	NASDAQ	UFCS	Mon, Jul 8, 2019	49.75	50.06	49.33	49.72
6598	NASDAQ	UFCS	Fri, Jul 5, 2019	49.36	49.95	48.90	49.90
6597	NASDAQ	UFCS	Wed, Jul 3, 2019	49.25	49.85	48.92	49.44
6596	NASDAQ	UFCS	Tue, Jul 2, 2019	48.93	49.31	48.55	49.04
6595	NASDAQ	UFCS	Mon, Jul 1, 2019	48.68	48.82	48.01	48.75
6594	NASDAQ	UFCS	Fri, Jun 28, 2019	47.49	48.64	47.26	48.46
6593	NASDAQ	UFCS	Thu, Jun 27, 2019	48.07	48.65	47.01	47.60
6592	NASDAQ	UFCS	Wed, Jun 26, 2019	49.36	49.70	48.14	48.18
6591	NASDAQ	UFCS	Tue, Jun 25, 2019	48.83	49.63	48.51	49.36
6590	NASDAQ	UFCS	Mon, Jun 24, 2019	48.52	49.00	48.37	48.61
6589	NASDAQ	UFCS	Fri, Jun 21, 2019	48.37	48.93	47.88	48.30
6588	NASDAQ	UFCS	Thu, Jun 20, 2019	48.35	48.88	47.84	48.55
6587	NASDAQ	UFCS	Wed, Jun 19, 2019	47.17	48.32	47.01	48.16
6586	NASDAQ	UFCS	Tue, Jun 18, 2019	47.48	47.78	47.02	47.26
6585	NASDAQ	UFCS	Mon, Jun 17, 2019	47.75	47.90	47.13	47.42
6584	NASDAQ	UFCS	Fri, Jun 14, 2019	47.57	47.99	47.02	47.66
6583	NASDAQ	UFCS	Thu, Jun 13, 2019	47.58	47.85	47.21	47.51
6582	NASDAQ	UFCS	Wed, Jun 12, 2019	47.18	47.61	46.55	47.38
6581	NASDAQ	UFCS	Tue, Jun 11, 2019	47.73	47.73	46.70	47.10
6580	NASDAQ	UFCS	Mon, Jun 10, 2019	47.59	47.99	47.04	47.60
6579	NASDAQ	UFCS	Fri, Jun 7, 2019	47.55	47.92	46.80	47.57
6578	NASDAQ	UFCS	Thu, Jun 6, 2019	47.94	48.08	47.08	47.36
6577	NASDAQ	UFCS	Wed, Jun 5, 2019	47.45	48.13	47.30	47.74
6576	NASDAQ	UFCS	Tue, Jun 4, 2019	47.31	48.36	47.09	47.46
6575	NASDAQ	UFCS	Mon, Jun 3, 2019	46.98	47.20	46.16	47.12
6574	NASDAQ	UFCS	Fri, May 31, 2019	45.86	47.00	45.62	46.94
6573	NASDAQ	UFCS	Thu, May 30, 2019	46.97	47.13	46.00	46.29
6572	NASDAQ	UFCS	Wed, May 29, 2019	47.61	47.67	46.85	47.16
6571	NASDAQ	UFCS	Tue, May 28, 2019	47.64	48.19	47.42	47.77
6570	NASDAQ	UFCS	Fri, May 24, 2019	46.79	47.76	46.78	47.65
6569	NASDAQ	UFCS	Thu, May 23, 2019	47.65	47.65	46.21	46.53
6568	NASDAQ	UFCS	Wed, May 22, 2019	47.88	48.28	47.59	47.81
6567	NASDAQ	UFCS	Tue, May 21, 2019	47.95	48.38	47.75	47.92
6566	NASDAQ	UFCS	Mon, May 20, 2019	46.79	48.24	46.74	48.01
6565	NASDAQ	UFCS	Fri, May 17, 2019	46.75	47.20	46.36	46.72
6564	NASDAQ	UFCS	Thu, May 16, 2019	46.33	47.06	46.25	47.05
6563	NASDAQ	UFCS	Wed, May 15, 2019	45.64	46.19	45.22	46.15
6562	NASDAQ	UFCS	Tue, May 14, 2019	46.31	46.42	45.44	45.61
6561	NASDAQ	UFCS	Mon, May 13, 2019	46.16	46.72	45.69	46.34
6560	NASDAQ	UFCS	Fri, May 10, 2019	46.46	47.14	46.39	46.60
6559	NASDAQ	UFCS	Thu, May 9, 2019	46.21	47.75	46.03	46.50
6558	NASDAQ	UFCS	Wed, May 8, 2019	44.98	47.83	44.50	46.31
6557	NASDAQ	UFCS	Tue, May 7, 2019	43.96	44.55	43.62	43.64
6556	NASDAQ	UFCS	Mon, May 6, 2019	43.30	44.26	42.99	44.22
6555	NASDAQ	UFCS	Fri, May 3, 2019	43.00	44.02	43.00	43.67
6554	NASDAQ	UFCS	Thu, May 2, 2019	43.33	44.23	42.84	42.89
6553	NASDAQ	UFCS	Wed, May 1, 2019	43.60	44.06	43.24	43.35
6552	NASDAQ	UFCS	Tue, Apr 30, 2019	43.12	43.86	42.38	43.61
6551	NASDAQ	UFCS	Mon, Apr 29, 2019	42.81	43.41	42.81	43.05
6550	NASDAQ	UFCS	Fri, Apr 26, 2019	42.87	43.26	42.61	42.77
6549	NASDAQ	UFCS	Thu, Apr 25, 2019	42.92	43.13	42.29	42.77
6548	NASDAQ	UFCS	Wed, Apr 24, 2019	42.50	43.18	42.17	43.08
6547	NASDAQ	UFCS	Tue, Apr 23, 2019	41.81	42.79	41.68	42.47
6546	NASDAQ	UFCS	Mon, Apr 22, 2019	42.32	42.37	40.86	41.79
6545	NASDAQ	UFCS	Thu, Apr 18, 2019	42.19	43.04	42.19	42.58
6544	NASDAQ	UFCS	Wed, Apr 17, 2019	42.51	42.55	42.06	42.31
6543	NASDAQ	UFCS	Tue, Apr 16, 2019	42.84	43.19	42.41	42.44
6542	NASDAQ	UFCS	Mon, Apr 15, 2019	42.88	43.11	42.31	42.74
6541	NASDAQ	UFCS	Fri, Apr 12, 2019	43.97	44.01	42.65	43.00
6540	NASDAQ	UFCS	Thu, Apr 11, 2019	43.97	44.28	43.70	43.71
6539	NASDAQ	UFCS	Wed, Apr 10, 2019	43.19	44.19	43.10	43.96
6538	NASDAQ	UFCS	Tue, Apr 9, 2019	43.91	44.00	43.08	43.14
6537	NASDAQ	UFCS	Mon, Apr 8, 2019	44.17	44.76	43.86	44.00
6536	NASDAQ	UFCS	Fri, Apr 5, 2019	44.00	44.61	44.00	44.29
6535	NASDAQ	UFCS	Thu, Apr 4, 2019	43.77	44.32	43.77	44.08
6534	NASDAQ	UFCS	Wed, Apr 3, 2019	43.74	43.86	43.20	43.82
6533	NASDAQ	UFCS	Tue, Apr 2, 2019	43.72	43.72	43.26	43.55
6532	NASDAQ	UFCS	Mon, Apr 1, 2019	43.88	44.06	43.22	43.76
6531	NASDAQ	UFCS	Fri, Mar 29, 2019	43.93	43.96	43.39	43.71
6530	NASDAQ	UFCS	Thu, Mar 28, 2019	43.53	44.13	43.35	44.01
6529	NASDAQ	UFCS	Wed, Mar 27, 2019	43.29	44.10	43.08	43.55
6528	NASDAQ	UFCS	Tue, Mar 26, 2019	43.98	43.98	43.21	43.41
6527	NASDAQ	UFCS	Mon, Mar 25, 2019	43.31	44.02	43.07	43.81
6526	NASDAQ	UFCS	Fri, Mar 22, 2019	44.52	44.52	43.25	43.31
6525	NASDAQ	UFCS	Thu, Mar 21, 2019	44.77	45.60	44.46	44.56
6524	NASDAQ	UFCS	Wed, Mar 20, 2019	44.73	45.52	44.59	44.79
6523	NASDAQ	UFCS	Tue, Mar 19, 2019	45.51	45.51	44.65	44.74
6522	NASDAQ	UFCS	Mon, Mar 18, 2019	45.82	45.82	45.03	45.38
6521	NASDAQ	UFCS	Fri, Mar 15, 2019	45.39	46.51	45.39	45.65
6520	NASDAQ	UFCS	Thu, Mar 14, 2019	45.56	45.60	45.12	45.38
6519	NASDAQ	UFCS	Wed, Mar 13, 2019	45.46	45.98	45.19	45.40
6518	NASDAQ	UFCS	Tue, Mar 12, 2019	46.25	46.40	45.44	45.58
6517	NASDAQ	UFCS	Mon, Mar 11, 2019	46.26	46.46	45.81	46.06
6516	NASDAQ	UFCS	Fri, Mar 8, 2019	46.14	46.54	45.71	46.29
6515	NASDAQ	UFCS	Thu, Mar 7, 2019	47.06	47.11	46.15	46.15
6514	NASDAQ	UFCS	Wed, Mar 6, 2019	47.96	48.20	46.89	46.97
6513	NASDAQ	UFCS	Tue, Mar 5, 2019	48.07	48.40	47.60	48.24
6512	NASDAQ	UFCS	Mon, Mar 4, 2019	49.14	49.29	47.94	47.98
6511	NASDAQ	UFCS	Fri, Mar 1, 2019	48.77	49.27	48.17	49.14
6510	NASDAQ	UFCS	Thu, Feb 28, 2019	47.87	48.80	47.44	48.74
6509	NASDAQ	UFCS	Wed, Feb 27, 2019	47.93	48.33	47.77	48.26
6508	NASDAQ	UFCS	Tue, Feb 26, 2019	47.71	48.54	47.53	47.92
6507	NASDAQ	UFCS	Mon, Feb 25, 2019	48.03	48.13	47.31	47.71
6506	NASDAQ	UFCS	Fri, Feb 22, 2019	50.12	50.12	47.81	48.11
6505	NASDAQ	UFCS	Thu, Feb 21, 2019	49.45	50.55	48.51	50.12
6504	NASDAQ	UFCS	Wed, Feb 20, 2019	50.01	53.35	49.44	49.54
6503	NASDAQ	UFCS	Tue, Feb 19, 2019	54.13	55.03	53.94	55.03
6502	NASDAQ	UFCS	Fri, Feb 15, 2019	54.09	54.75	54.06	54.26
6501	NASDAQ	UFCS	Thu, Feb 14, 2019	53.92	54.15	53.40	53.91
6500	NASDAQ	UFCS	Wed, Feb 13, 2019	54.03	54.45	53.74	53.98
6499	NASDAQ	UFCS	Tue, Feb 12, 2019	54.02	54.13	53.48	54.04
6498	NASDAQ	UFCS	Mon, Feb 11, 2019	53.63	54.00	53.02	53.95
6497	NASDAQ	UFCS	Fri, Feb 8, 2019	53.43	53.99	53.17	53.80
6496	NASDAQ	UFCS	Thu, Feb 7, 2019	53.18	53.75	52.96	53.49
6495	NASDAQ	UFCS	Wed, Feb 6, 2019	53.45	53.61	52.93	53.26
6494	NASDAQ	UFCS	Tue, Feb 5, 2019	53.44	53.48	52.85	53.39
6493	NASDAQ	UFCS	Mon, Feb 4, 2019	52.27	53.21	52.11	53.21
6492	NASDAQ	UFCS	Fri, Feb 1, 2019	52.18	52.67	51.98	52.42
6491	NASDAQ	UFCS	Thu, Jan 31, 2019	51.54	52.26	51.38	52.00
6490	NASDAQ	UFCS	Wed, Jan 30, 2019	50.38	51.67	49.86	51.53
6489	NASDAQ	UFCS	Tue, Jan 29, 2019	50.69	50.90	50.28	50.28
6488	NASDAQ	UFCS	Mon, Jan 28, 2019	50.74	50.99	50.36	50.68
6487	NASDAQ	UFCS	Fri, Jan 25, 2019	52.15	52.50	50.61	50.87
6486	NASDAQ	UFCS	Thu, Jan 24, 2019	52.21	53.15	52.04	52.06
6485	NASDAQ	UFCS	Wed, Jan 23, 2019	52.06	52.57	51.69	52.39
6484	NASDAQ	UFCS	Tue, Jan 22, 2019	52.87	53.24	51.68	52.07
6483	NASDAQ	UFCS	Fri, Jan 18, 2019	52.66	53.46	52.38	53.16
6482	NASDAQ	UFCS	Thu, Jan 17, 2019	52.44	53.58	45.08	52.66
6481	NASDAQ	UFCS	Wed, Jan 16, 2019	52.55	52.64	52.13	52.57
6480	NASDAQ	UFCS	Tue, Jan 15, 2019	52.48	53.40	52.16	52.52
6479	NASDAQ	UFCS	Mon, Jan 14, 2019	52.60	53.42	52.07	52.55
6478	NASDAQ	UFCS	Fri, Jan 11, 2019	53.32	53.71	52.52	52.71
6477	NASDAQ	UFCS	Thu, Jan 10, 2019	53.81	54.20	53.35	53.38
6476	NASDAQ	UFCS	Wed, Jan 9, 2019	54.00	54.42	53.89	53.99
6475	NASDAQ	UFCS	Tue, Jan 8, 2019	55.12	55.12	53.30	53.99
6474	NASDAQ	UFCS	Mon, Jan 7, 2019	55.38	55.50	54.60	54.91
6473	NASDAQ	UFCS	Fri, Jan 4, 2019	54.84	56.21	54.67	55.50
6472	NASDAQ	UFCS	Thu, Jan 3, 2019	54.80	55.26	54.29	54.71
6471	NASDAQ	UFCS	Wed, Jan 2, 2019	55.00	55.00	52.21	54.81
6470	NASDAQ	UFCS	Mon, Dec 31, 2018	55.00	55.63	54.22	55.45
6469	NASDAQ	UFCS	Fri, Dec 28, 2018	54.43	55.00	54.30	54.98
6468	NASDAQ	UFCS	Thu, Dec 27, 2018	54.02	54.67	53.06	54.43
6467	NASDAQ	UFCS	Wed, Dec 26, 2018	53.32	54.42	52.35	54.35
6466	NASDAQ	UFCS	Mon, Dec 24, 2018	53.58	54.25	52.72	53.08
6465	NASDAQ	UFCS	Fri, Dec 21, 2018	52.85	53.92	52.32	53.90
6464	NASDAQ	UFCS	Thu, Dec 20, 2018	52.80	53.30	52.24	52.96
6463	NASDAQ	UFCS	Wed, Dec 19, 2018	52.58	54.00	52.15	52.84
6462	NASDAQ	UFCS	Tue, Dec 18, 2018	52.59	52.76	51.89	52.58
6461	NASDAQ	UFCS	Mon, Dec 17, 2018	53.00	53.36	51.98	52.27
6460	NASDAQ	UFCS	Fri, Dec 14, 2018	52.70	53.23	51.38	52.99
6459	NASDAQ	UFCS	Thu, Dec 13, 2018	53.60	53.79	52.33	52.86
6458	NASDAQ	UFCS	Wed, Dec 12, 2018	53.87	54.11	53.09	53.59
6457	NASDAQ	UFCS	Tue, Dec 11, 2018	54.23	54.23	52.94	53.44
6456	NASDAQ	UFCS	Mon, Dec 10, 2018	54.24	54.26	53.05	54.03
6455	NASDAQ	UFCS	Fri, Dec 7, 2018	52.55	54.25	52.55	54.11
6454	NASDAQ	UFCS	Thu, Dec 6, 2018	52.05	52.84	51.02	52.66
6453	NASDAQ	UFCS	Tue, Dec 4, 2018	53.76	54.32	52.18	52.54
6452	NASDAQ	UFCS	Mon, Dec 3, 2018	54.15	54.39	52.67	53.98
6451	NASDAQ	UFCS	Fri, Nov 30, 2018	52.60	54.02	52.60	53.87
6450	NASDAQ	UFCS	Thu, Nov 29, 2018	52.00	52.79	51.92	52.59
6449	NASDAQ	UFCS	Wed, Nov 28, 2018	51.72	52.59	51.29	52.49
6448	NASDAQ	UFCS	Tue, Nov 27, 2018	52.24	52.24	51.23	51.71
6447	NASDAQ	UFCS	Mon, Nov 26, 2018	52.63	52.75	51.58	52.25
6446	NASDAQ	UFCS	Fri, Nov 23, 2018	51.73	52.72	51.73	52.50
6445	NASDAQ	UFCS	Wed, Nov 21, 2018	51.97	52.63	51.42	51.87
6444	NASDAQ	UFCS	Tue, Nov 20, 2018	50.69	52.45	50.69	51.96
6443	NASDAQ	UFCS	Mon, Nov 19, 2018	50.40	51.29	48.66	51.14
6442	NASDAQ	UFCS	Fri, Nov 16, 2018	49.67	50.42	49.38	50.38
6441	NASDAQ	UFCS	Thu, Nov 15, 2018	48.62	50.14	48.62	49.92
6440	NASDAQ	UFCS	Wed, Nov 14, 2018	49.42	50.24	48.17	48.83
6439	NASDAQ	UFCS	Tue, Nov 13, 2018	49.75	50.10	49.07	49.24
6438	NASDAQ	UFCS	Mon, Nov 12, 2018	50.45	51.04	49.88	49.89
6437	NASDAQ	UFCS	Fri, Nov 9, 2018	50.75	51.20	50.36	50.55
6436	NASDAQ	UFCS	Thu, Nov 8, 2018	49.89	52.57	49.89	50.82
6435	NASDAQ	UFCS	Wed, Nov 7, 2018	54.50	56.00	49.72	50.00
6434	NASDAQ	UFCS	Tue, Nov 6, 2018	54.85	55.63	52.64	55.40
6433	NASDAQ	UFCS	Mon, Nov 5, 2018	54.43	55.81	54.09	55.04
6432	NASDAQ	UFCS	Fri, Nov 2, 2018	53.83	54.49	53.58	54.42
6431	NASDAQ	UFCS	Thu, Nov 1, 2018	53.82	54.16	52.67	53.66
6430	NASDAQ	UFCS	Wed, Oct 31, 2018	54.24	54.40	53.56	53.83
6429	NASDAQ	UFCS	Tue, Oct 30, 2018	52.08	54.10	52.08	53.90
6428	NASDAQ	UFCS	Mon, Oct 29, 2018	50.47	52.12	50.20	52.02
6427	NASDAQ	UFCS	Fri, Oct 26, 2018	49.08	50.14	47.97	49.98
6426	NASDAQ	UFCS	Thu, Oct 25, 2018	48.89	49.68	44.99	49.46
6425	NASDAQ	UFCS	Wed, Oct 24, 2018	49.01	49.42	48.50	48.64
6424	NASDAQ	UFCS	Tue, Oct 23, 2018	48.65	49.52	48.42	48.99
6423	NASDAQ	UFCS	Mon, Oct 22, 2018	49.17	49.81	48.92	49.06
6422	NASDAQ	UFCS	Fri, Oct 19, 2018	48.72	49.52	48.72	49.17
6421	NASDAQ	UFCS	Thu, Oct 18, 2018	48.73	49.09	48.35	48.68
6420	NASDAQ	UFCS	Wed, Oct 17, 2018	48.66	49.18	47.90	48.59
6419	NASDAQ	UFCS	Tue, Oct 16, 2018	47.30	48.95	47.11	48.77
6418	NASDAQ	UFCS	Mon, Oct 15, 2018	47.95	47.95	46.24	47.05
6417	NASDAQ	UFCS	Fri, Oct 12, 2018	49.23	49.73	47.35	47.94
6416	NASDAQ	UFCS	Thu, Oct 11, 2018	49.75	49.95	48.54	48.73
6415	NASDAQ	UFCS	Wed, Oct 10, 2018	50.16	50.54	49.85	49.88
6414	NASDAQ	UFCS	Tue, Oct 9, 2018	49.06	50.51	48.75	50.22
6413	NASDAQ	UFCS	Mon, Oct 8, 2018	48.68	49.54	48.18	49.05
6412	NASDAQ	UFCS	Fri, Oct 5, 2018	48.52	49.20	48.29	48.69
6411	NASDAQ	UFCS	Thu, Oct 4, 2018	48.94	49.34	48.45	48.60
6410	NASDAQ	UFCS	Wed, Oct 3, 2018	48.81	49.40	48.47	48.95
6409	NASDAQ	UFCS	Tue, Oct 2, 2018	49.33	49.57	48.34	49.16
6408	NASDAQ	UFCS	Mon, Oct 1, 2018	50.83	50.85	49.07	49.28
6407	NASDAQ	UFCS	Fri, Sep 28, 2018	50.71	51.18	50.45	50.77
6406	NASDAQ	UFCS	Thu, Sep 27, 2018	50.83	51.54	50.36	50.71
6405	NASDAQ	UFCS	Wed, Sep 26, 2018	51.00	51.53	50.62	50.82
6404	NASDAQ	UFCS	Tue, Sep 25, 2018	51.00	51.45	50.29	50.97
6403	NASDAQ	UFCS	Mon, Sep 24, 2018	51.62	51.80	50.84	50.98
6402	NASDAQ	UFCS	Fri, Sep 21, 2018	50.83	52.30	50.57	51.78
6401	NASDAQ	UFCS	Thu, Sep 20, 2018	50.84	51.62	50.30	50.90
6400	NASDAQ	UFCS	Wed, Sep 19, 2018	51.00	51.65	50.55	50.67
6399	NASDAQ	UFCS	Tue, Sep 18, 2018	50.88	51.17	50.07	50.95
6398	NASDAQ	UFCS	Mon, Sep 17, 2018	51.60	52.15	50.35	50.79
6397	NASDAQ	UFCS	Fri, Sep 14, 2018	51.19	52.13	51.19	51.79
6396	NASDAQ	UFCS	Thu, Sep 13, 2018	50.29	51.57	49.85	51.19
6395	NASDAQ	UFCS	Wed, Sep 12, 2018	50.93	51.12	50.27	50.27
6394	NASDAQ	UFCS	Tue, Sep 11, 2018	50.60	51.52	50.33	50.91
6393	NASDAQ	UFCS	Mon, Sep 10, 2018	50.62	51.02	49.86	50.62
6392	NASDAQ	UFCS	Fri, Sep 7, 2018	50.18	50.76	49.91	50.61
6391	NASDAQ	UFCS	Thu, Sep 6, 2018	50.10	50.88	49.80	50.28
6390	NASDAQ	UFCS	Wed, Sep 5, 2018	49.58	50.28	49.19	50.09
6389	NASDAQ	UFCS	Tue, Sep 4, 2018	49.40	49.93	48.87	49.71
6388	NASDAQ	UFCS	Fri, Aug 31, 2018	49.86	49.86	49.04	49.53
6387	NASDAQ	UFCS	Thu, Aug 30, 2018	50.05	50.18	49.37	49.88
6386	NASDAQ	UFCS	Wed, Aug 29, 2018	50.19	50.72	49.83	50.06
6385	NASDAQ	UFCS	Tue, Aug 28, 2018	50.90	51.28	50.20	50.34
6384	NASDAQ	UFCS	Mon, Aug 27, 2018	50.91	51.72	50.74	50.91
6383	NASDAQ	UFCS	Fri, Aug 24, 2018	50.22	51.09	49.78	50.92
6382	NASDAQ	UFCS	Thu, Aug 23, 2018	50.69	50.99	49.64	50.20
6381	NASDAQ	UFCS	Wed, Aug 22, 2018	51.08	51.51	50.72	50.84
6380	NASDAQ	UFCS	Tue, Aug 21, 2018	51.17	52.27	50.99	51.30
6379	NASDAQ	UFCS	Mon, Aug 20, 2018	50.83	51.96	50.32	51.22
6378	NASDAQ	UFCS	Fri, Aug 17, 2018	51.02	51.07	50.38	50.56
6377	NASDAQ	UFCS	Thu, Aug 16, 2018	51.08	51.96	51.08	51.18
6376	NASDAQ	UFCS	Wed, Aug 15, 2018	50.10	51.14	50.10	50.95
6375	NASDAQ	UFCS	Tue, Aug 14, 2018	49.36	50.40	48.66	50.38
6374	NASDAQ	UFCS	Mon, Aug 13, 2018	49.32	50.07	48.25	49.68
6373	NASDAQ	UFCS	Fri, Aug 10, 2018	49.18	49.72	47.77	49.41
6372	NASDAQ	UFCS	Thu, Aug 9, 2018	49.81	50.00	48.50	49.44
6371	NASDAQ	UFCS	Wed, Aug 8, 2018	53.31	53.31	42.65	50.51
6370	NASDAQ	UFCS	Tue, Aug 7, 2018	56.77	56.86	56.04	56.13
6369	NASDAQ	UFCS	Mon, Aug 6, 2018	56.76	57.29	56.30	56.74
6368	NASDAQ	UFCS	Fri, Aug 3, 2018	57.78	58.03	56.61	57.00
6367	NASDAQ	UFCS	Thu, Aug 2, 2018	58.04	58.50	57.21	57.95
6366	NASDAQ	UFCS	Wed, Aug 1, 2018	60.49	60.97	59.58	60.97
6365	NASDAQ	UFCS	Tue, Jul 31, 2018	60.88	60.88	60.06	60.29
6364	NASDAQ	UFCS	Mon, Jul 30, 2018	60.21	61.42	60.21	60.60
6363	NASDAQ	UFCS	Fri, Jul 27, 2018	61.05	61.56	60.14	60.54
6362	NASDAQ	UFCS	Thu, Jul 26, 2018	59.76	61.00	59.63	60.94
6361	NASDAQ	UFCS	Wed, Jul 25, 2018	59.24	59.59	58.63	59.51
6360	NASDAQ	UFCS	Tue, Jul 24, 2018	57.11	59.38	57.11	59.15
6359	NASDAQ	UFCS	Mon, Jul 23, 2018	56.85	57.35	56.40	56.89
6358	NASDAQ	UFCS	Fri, Jul 20, 2018	56.21	57.03	56.10	56.96
6357	NASDAQ	UFCS	Thu, Jul 19, 2018	56.55	56.55	55.82	56.24
6356	NASDAQ	UFCS	Wed, Jul 18, 2018	56.36	56.75	56.18	56.69
6355	NASDAQ	UFCS	Tue, Jul 17, 2018	56.31	56.68	56.11	56.33
6354	NASDAQ	UFCS	Mon, Jul 16, 2018	55.98	56.41	55.68	56.38
6353	NASDAQ	UFCS	Fri, Jul 13, 2018	55.32	56.49	55.32	55.99
6352	NASDAQ	UFCS	Thu, Jul 12, 2018	55.83	55.83	54.96	55.45
6351	NASDAQ	UFCS	Wed, Jul 11, 2018	55.77	56.11	55.16	55.52
6350	NASDAQ	UFCS	Tue, Jul 10, 2018	55.98	56.41	55.35	55.98
6349	NASDAQ	UFCS	Mon, Jul 9, 2018	55.54	56.25	55.14	55.76
6348	NASDAQ	UFCS	Fri, Jul 6, 2018	55.68	55.99	55.28	55.44
6347	NASDAQ	UFCS	Thu, Jul 5, 2018	55.75	56.08	55.27	56.07
6346	NASDAQ	UFCS	Tue, Jul 3, 2018	55.29	55.91	55.18	55.61
6345	NASDAQ	UFCS	Mon, Jul 2, 2018	54.31	55.38	54.25	55.28
6344	NASDAQ	UFCS	Fri, Jun 29, 2018	54.65	55.14	54.27	54.51
6343	NASDAQ	UFCS	Thu, Jun 28, 2018	54.06	54.76	53.59	54.34
6342	NASDAQ	UFCS	Wed, Jun 27, 2018	55.51	55.51	54.03	54.05
6341	NASDAQ	UFCS	Tue, Jun 26, 2018	55.41	55.81	55.20	55.43
6340	NASDAQ	UFCS	Mon, Jun 25, 2018	55.43	56.47	54.92	55.39
6339	NASDAQ	UFCS	Fri, Jun 22, 2018	54.16	57.61	54.00	55.49
6338	NASDAQ	UFCS	Thu, Jun 21, 2018	54.49	55.30	53.80	53.88
6337	NASDAQ	UFCS	Wed, Jun 20, 2018	54.84	55.31	54.44	54.56
6336	NASDAQ	UFCS	Tue, Jun 19, 2018	54.07	55.28	53.85	54.78
6335	NASDAQ	UFCS	Mon, Jun 18, 2018	54.16	55.49	53.81	54.38
6334	NASDAQ	UFCS	Fri, Jun 15, 2018	53.79	54.55	53.57	54.42
6333	NASDAQ	UFCS	Thu, Jun 14, 2018	54.37	55.21	53.76	54.06
6332	NASDAQ	UFCS	Wed, Jun 13, 2018	54.55	55.84	54.26	54.32
6331	NASDAQ	UFCS	Tue, Jun 12, 2018	55.07	55.95	54.36	54.58
6330	NASDAQ	UFCS	Mon, Jun 11, 2018	56.82	57.65	55.88	56.00
6329	NASDAQ	UFCS	Fri, Jun 8, 2018	56.76	57.20	56.46	56.83
6328	NASDAQ	UFCS	Thu, Jun 7, 2018	56.13	58.46	55.82	56.76
6327	NASDAQ	UFCS	Wed, Jun 6, 2018	55.03	56.57	54.82	56.43
6326	NASDAQ	UFCS	Tue, Jun 5, 2018	54.86	54.94	54.12	54.90
6325	NASDAQ	UFCS	Mon, Jun 4, 2018	53.92	54.99	53.92	54.79
6324	NASDAQ	UFCS	Fri, Jun 1, 2018	53.85	54.22	53.44	54.06
6323	NASDAQ	UFCS	Thu, May 31, 2018	53.85	54.38	53.23	53.64
6322	NASDAQ	UFCS	Wed, May 30, 2018	53.24	54.45	52.51	54.26
6321	NASDAQ	UFCS	Tue, May 29, 2018	53.14	53.34	52.59	53.11
6320	NASDAQ	UFCS	Fri, May 25, 2018	53.40	53.64	53.10	53.35
6319	NASDAQ	UFCS	Thu, May 24, 2018	53.19	53.54	52.60	53.35
6318	NASDAQ	UFCS	Wed, May 23, 2018	53.44	53.76	53.01	53.28
6317	NASDAQ	UFCS	Tue, May 22, 2018	54.32	54.35	53.47	53.48
6316	NASDAQ	UFCS	Mon, May 21, 2018	53.38	54.51	53.17	54.30
6315	NASDAQ	UFCS	Fri, May 18, 2018	53.08	53.66	52.57	53.08
6314	NASDAQ	UFCS	Thu, May 17, 2018	52.17	53.16	51.35	52.81
6313	NASDAQ	UFCS	Wed, May 16, 2018	51.35	52.46	51.21	52.16
6312	NASDAQ	UFCS	Tue, May 15, 2018	50.81	51.16	50.34	51.08
6311	NASDAQ	UFCS	Mon, May 14, 2018	51.66	51.66	50.52	50.67
6310	NASDAQ	UFCS	Fri, May 11, 2018	51.74	51.94	51.24	51.47
6309	NASDAQ	UFCS	Thu, May 10, 2018	52.56	52.56	51.43	51.75
6308	NASDAQ	UFCS	Wed, May 9, 2018	51.59	52.48	49.91	52.29
6307	NASDAQ	UFCS	Tue, May 8, 2018	49.91	50.52	49.30	49.98
6306	NASDAQ	UFCS	Mon, May 7, 2018	49.58	50.03	48.72	49.75
6305	NASDAQ	UFCS	Fri, May 4, 2018	48.81	50.00	48.81	49.57
6304	NASDAQ	UFCS	Thu, May 3, 2018	49.50	49.70	48.62	48.97
6303	NASDAQ	UFCS	Wed, May 2, 2018	50.11	50.52	49.57	49.66
6302	NASDAQ	UFCS	Tue, May 1, 2018	50.14	50.38	49.69	50.30
6301	NASDAQ	UFCS	Mon, Apr 30, 2018	50.60	50.84	50.00	50.29
6300	NASDAQ	UFCS	Fri, Apr 27, 2018	50.28	50.69	49.85	50.49
6299	NASDAQ	UFCS	Thu, Apr 26, 2018	50.20	50.47	49.77	50.24
6298	NASDAQ	UFCS	Wed, Apr 25, 2018	50.28	50.47	48.08	50.09
6297	NASDAQ	UFCS	Tue, Apr 24, 2018	49.92	50.33	49.60	50.18
6296	NASDAQ	UFCS	Mon, Apr 23, 2018	49.66	49.98	49.33	49.94
6295	NASDAQ	UFCS	Fri, Apr 20, 2018	49.40	49.78	48.64	49.67
6294	NASDAQ	UFCS	Thu, Apr 19, 2018	49.18	49.85	49.18	49.41
6293	NASDAQ	UFCS	Wed, Apr 18, 2018	49.22	49.75	48.89	49.22
6292	NASDAQ	UFCS	Tue, Apr 17, 2018	49.29	49.50	48.56	49.14
6291	NASDAQ	UFCS	Mon, Apr 16, 2018	48.80	49.46	47.83	49.09
6290	NASDAQ	UFCS	Fri, Apr 13, 2018	48.95	48.95	48.35	48.57
6289	NASDAQ	UFCS	Thu, Apr 12, 2018	48.72	48.90	48.37	48.73
6288	NASDAQ	UFCS	Wed, Apr 11, 2018	48.21	48.80	48.06	48.55
6287	NASDAQ	UFCS	Tue, Apr 10, 2018	48.14	48.65	47.88	48.44
6286	NASDAQ	UFCS	Mon, Apr 9, 2018	48.06	48.28	47.46	47.91
6285	NASDAQ	UFCS	Fri, Apr 6, 2018	47.98	48.66	47.59	47.85
6284	NASDAQ	UFCS	Thu, Apr 5, 2018	47.94	48.24	47.58	48.13
6283	NASDAQ	UFCS	Wed, Apr 4, 2018	47.25	47.96	47.15	47.70
6282	NASDAQ	UFCS	Tue, Apr 3, 2018	47.17	47.91	46.03	47.75
6281	NASDAQ	UFCS	Mon, Apr 2, 2018	47.61	47.61	46.53	47.04
6280	NASDAQ	UFCS	Thu, Mar 29, 2018	48.22	48.22	47.62	47.86
6279	NASDAQ	UFCS	Wed, Mar 28, 2018	47.04	48.03	46.37	48.02
6278	NASDAQ	UFCS	Tue, Mar 27, 2018	47.32	47.78	46.73	46.93
6277	NASDAQ	UFCS	Mon, Mar 26, 2018	47.46	47.57	46.61	47.20
6276	NASDAQ	UFCS	Fri, Mar 23, 2018	48.07	48.20	46.93	46.96
6275	NASDAQ	UFCS	Thu, Mar 22, 2018	48.43	49.14	48.04	48.08
6274	NASDAQ	UFCS	Wed, Mar 21, 2018	48.99	49.20	48.64	48.76
6273	NASDAQ	UFCS	Tue, Mar 20, 2018	48.91	49.44	48.78	48.97
6272	NASDAQ	UFCS	Mon, Mar 19, 2018	48.74	48.99	48.22	48.72
6271	NASDAQ	UFCS	Fri, Mar 16, 2018	48.47	49.24	48.00	48.76
6270	NASDAQ	UFCS	Thu, Mar 15, 2018	47.88	48.55	46.17	48.40
6269	NASDAQ	UFCS	Wed, Mar 14, 2018	48.07	48.27	47.58	47.66
6268	NASDAQ	UFCS	Tue, Mar 13, 2018	48.43	48.43	47.72	47.97
6267	NASDAQ	UFCS	Mon, Mar 12, 2018	47.61	48.30	47.13	48.16
6266	NASDAQ	UFCS	Fri, Mar 9, 2018	46.57	47.83	45.99	47.75
6265	NASDAQ	UFCS	Thu, Mar 8, 2018	46.38	46.50	45.75	46.26
6264	NASDAQ	UFCS	Wed, Mar 7, 2018	45.36	46.49	45.33	46.29
6263	NASDAQ	UFCS	Tue, Mar 6, 2018	45.43	45.94	44.62	45.74
6262	NASDAQ	UFCS	Mon, Mar 5, 2018	44.99	45.87	44.99	45.48
6261	NASDAQ	UFCS	Fri, Mar 2, 2018	44.31	45.30	44.02	45.07
6260	NASDAQ	UFCS	Thu, Mar 1, 2018	44.50	45.54	44.28	44.63
6259	NASDAQ	UFCS	Wed, Feb 28, 2018	45.08	45.48	44.46	44.48
6258	NASDAQ	UFCS	Tue, Feb 27, 2018	45.34	45.57	44.96	44.97
6257	NASDAQ	UFCS	Mon, Feb 26, 2018	44.80	45.76	44.66	45.33
6256	NASDAQ	UFCS	Fri, Feb 23, 2018	44.92	45.11	44.07	44.80
6255	NASDAQ	UFCS	Thu, Feb 22, 2018	45.17	45.24	44.66	44.66
6254	NASDAQ	UFCS	Wed, Feb 21, 2018	45.16	45.90	44.59	44.94
6253	NASDAQ	UFCS	Tue, Feb 20, 2018	45.08	45.40	44.31	44.96
6252	NASDAQ	UFCS	Fri, Feb 16, 2018	44.21	45.90	44.21	45.46
6251	NASDAQ	UFCS	Thu, Feb 15, 2018	41.81	44.61	41.61	44.28
6250	NASDAQ	UFCS	Wed, Feb 14, 2018	38.95	41.79	38.95	41.39
6249	NASDAQ	UFCS	Tue, Feb 13, 2018	41.34	41.92	40.72	41.00
6248	NASDAQ	UFCS	Mon, Feb 12, 2018	40.69	42.38	40.36	41.72
6247	NASDAQ	UFCS	Fri, Feb 9, 2018	41.05	42.16	40.35	40.59
6246	NASDAQ	UFCS	Thu, Feb 8, 2018	41.82	42.67	40.69	40.72
6245	NASDAQ	UFCS	Wed, Feb 7, 2018	40.86	41.82	40.72	41.42
6244	NASDAQ	UFCS	Tue, Feb 6, 2018	41.00	41.94	39.22	40.98
6243	NASDAQ	UFCS	Mon, Feb 5, 2018	43.16	43.96	41.40	41.46
6242	NASDAQ	UFCS	Fri, Feb 2, 2018	44.02	44.07	43.43	43.53
6241	NASDAQ	UFCS	Thu, Feb 1, 2018	43.27	43.89	42.94	43.83
6240	NASDAQ	UFCS	Wed, Jan 31, 2018	43.85	44.25	43.27	43.39
6239	NASDAQ	UFCS	Tue, Jan 30, 2018	43.43	44.26	43.43	43.69
6238	NASDAQ	UFCS	Mon, Jan 29, 2018	44.13	44.27	43.38	43.61
6237	NASDAQ	UFCS	Fri, Jan 26, 2018	44.47	44.70	43.73	44.15
6236	NASDAQ	UFCS	Thu, Jan 25, 2018	43.87	44.51	43.60	44.34
6235	NASDAQ	UFCS	Wed, Jan 24, 2018	44.90	45.43	43.81	44.03
6234	NASDAQ	UFCS	Tue, Jan 23, 2018	45.18	45.66	44.56	44.71
6233	NASDAQ	UFCS	Mon, Jan 22, 2018	45.28	45.67	44.79	45.30
6232	NASDAQ	UFCS	Fri, Jan 19, 2018	44.79	45.71	42.05	45.32
6231	NASDAQ	UFCS	Thu, Jan 18, 2018	45.18	46.27	44.72	44.78
6230	NASDAQ	UFCS	Wed, Jan 17, 2018	44.31	45.36	44.19	45.15
6229	NASDAQ	UFCS	Tue, Jan 16, 2018	44.75	45.00	44.11	44.21
6228	NASDAQ	UFCS	Fri, Jan 12, 2018	43.69	44.79	43.65	44.67
6227	NASDAQ	UFCS	Thu, Jan 11, 2018	43.45	43.79	43.02	43.70
6226	NASDAQ	UFCS	Wed, Jan 10, 2018	43.36	43.75	42.65	43.34
6225	NASDAQ	UFCS	Tue, Jan 9, 2018	44.10	44.64	43.44	43.55
6224	NASDAQ	UFCS	Mon, Jan 8, 2018	44.36	44.61	43.38	43.98
6223	NASDAQ	UFCS	Fri, Jan 5, 2018	44.66	44.66	43.95	44.46
6222	NASDAQ	UFCS	Thu, Jan 4, 2018	44.62	44.99	44.09	44.50
6221	NASDAQ	UFCS	Wed, Jan 3, 2018	45.18	45.18	44.42	44.48
6220	NASDAQ	UFCS	Tue, Jan 2, 2018	45.60	46.24	45.06	45.32
6219	NASDAQ	UFCS	Fri, Dec 29, 2017	45.57	45.94	45.30	45.58
6218	NASDAQ	UFCS	Thu, Dec 28, 2017	45.40	45.62	45.13	45.56
6217	NASDAQ	UFCS	Wed, Dec 27, 2017	45.23	45.57	44.92	45.28
6216	NASDAQ	UFCS	Tue, Dec 26, 2017	45.46	45.78	44.94	45.21
6215	NASDAQ	UFCS	Fri, Dec 22, 2017	45.44	46.22	44.99	45.53
6214	NASDAQ	UFCS	Thu, Dec 21, 2017	45.49	45.90	44.10	45.34
6213	NASDAQ	UFCS	Wed, Dec 20, 2017	46.08	46.17	45.30	45.46
6212	NASDAQ	UFCS	Tue, Dec 19, 2017	47.27	47.33	45.50	46.03
6211	NASDAQ	UFCS	Mon, Dec 18, 2017	47.65	48.12	46.67	47.26
6210	NASDAQ	UFCS	Fri, Dec 15, 2017	45.43	47.75	45.43	47.60
6209	NASDAQ	UFCS	Thu, Dec 14, 2017	45.58	46.57	45.13	45.44
6208	NASDAQ	UFCS	Wed, Dec 13, 2017	46.47	46.47	45.45	45.63
6207	NASDAQ	UFCS	Tue, Dec 12, 2017	46.12	46.83	46.03	46.38
6206	NASDAQ	UFCS	Mon, Dec 11, 2017	46.64	46.64	45.89	46.11
6205	NASDAQ	UFCS	Fri, Dec 8, 2017	47.33	47.33	46.59	46.64
6204	NASDAQ	UFCS	Thu, Dec 7, 2017	47.47	47.57	46.85	47.27
6203	NASDAQ	UFCS	Wed, Dec 6, 2017	47.61	48.05	47.37	47.54
6202	NASDAQ	UFCS	Tue, Dec 5, 2017	48.64	48.64	47.45	47.53
6201	NASDAQ	UFCS	Mon, Dec 4, 2017	48.25	48.99	47.77	48.59
6200	NASDAQ	UFCS	Fri, Dec 1, 2017	48.19	48.19	46.84	47.92
6199	NASDAQ	UFCS	Thu, Nov 30, 2017	48.75	48.82	47.77	48.06
6198	NASDAQ	UFCS	Wed, Nov 29, 2017	48.13	49.25	47.26	48.75
6197	NASDAQ	UFCS	Tue, Nov 28, 2017	47.69	48.19	47.30	48.00
6196	NASDAQ	UFCS	Mon, Nov 27, 2017	47.57	47.99	47.28	47.57
6195	NASDAQ	UFCS	Fri, Nov 24, 2017	47.84	47.84	47.42	47.58
6194	NASDAQ	UFCS	Wed, Nov 22, 2017	48.17	48.61	47.89	48.08
6193	NASDAQ	UFCS	Tue, Nov 21, 2017	47.74	48.72	47.70	48.27
6192	NASDAQ	UFCS	Mon, Nov 20, 2017	47.60	47.73	46.95	47.56
6191	NASDAQ	UFCS	Fri, Nov 17, 2017	46.37	47.75	46.37	47.52
6190	NASDAQ	UFCS	Thu, Nov 16, 2017	46.98	47.18	45.96	46.62
6189	NASDAQ	UFCS	Wed, Nov 15, 2017	46.23	47.33	45.44	46.93
6188	NASDAQ	UFCS	Tue, Nov 14, 2017	46.27	46.82	45.84	46.51
6187	NASDAQ	UFCS	Mon, Nov 13, 2017	46.99	47.54	45.92	46.64
6186	NASDAQ	UFCS	Fri, Nov 10, 2017	47.16	47.70	46.97	47.25
6185	NASDAQ	UFCS	Thu, Nov 9, 2017	46.97	48.17	46.31	47.24
6184	NASDAQ	UFCS	Wed, Nov 8, 2017	44.30	49.74	44.30	46.95
6183	NASDAQ	UFCS	Tue, Nov 7, 2017	46.78	46.97	46.01	46.60
6182	NASDAQ	UFCS	Mon, Nov 6, 2017	45.92	47.09	45.71	46.56
6181	NASDAQ	UFCS	Fri, Nov 3, 2017	46.26	46.36	45.57	46.07
6180	NASDAQ	UFCS	Thu, Nov 2, 2017	45.89	46.63	45.86	46.27
6179	NASDAQ	UFCS	Wed, Nov 1, 2017	46.10	46.37	45.66	45.88
6178	NASDAQ	UFCS	Tue, Oct 31, 2017	46.36	46.59	45.55	46.09
6177	NASDAQ	UFCS	Mon, Oct 30, 2017	48.10	48.24	46.09	46.51
6176	NASDAQ	UFCS	Fri, Oct 27, 2017	47.43	48.47	47.03	48.39
6175	NASDAQ	UFCS	Thu, Oct 26, 2017	47.54	47.88	46.94	47.33
6174	NASDAQ	UFCS	Wed, Oct 25, 2017	46.74	47.49	46.58	47.33
6173	NASDAQ	UFCS	Tue, Oct 24, 2017	46.67	47.23	46.54	46.70
6172	NASDAQ	UFCS	Mon, Oct 23, 2017	46.97	46.97	46.51	46.65
6171	NASDAQ	UFCS	Fri, Oct 20, 2017	47.39	47.66	46.69	46.76
6170	NASDAQ	UFCS	Thu, Oct 19, 2017	47.11	47.26	46.74	46.95
6169	NASDAQ	UFCS	Wed, Oct 18, 2017	46.69	47.44	46.69	47.12
6168	NASDAQ	UFCS	Tue, Oct 17, 2017	46.83	47.37	45.52	46.67
6167	NASDAQ	UFCS	Mon, Oct 16, 2017	46.47	47.33	46.47	46.76
6166	NASDAQ	UFCS	Fri, Oct 13, 2017	46.52	46.99	46.17	46.43
6165	NASDAQ	UFCS	Thu, Oct 12, 2017	46.49	47.19	46.23	46.45
6164	NASDAQ	UFCS	Wed, Oct 11, 2017	46.46	46.90	46.39	46.51
6163	NASDAQ	UFCS	Tue, Oct 10, 2017	46.62	46.90	46.16	46.39
6162	NASDAQ	UFCS	Mon, Oct 9, 2017	46.60	46.88	46.26	46.36
6161	NASDAQ	UFCS	Fri, Oct 6, 2017	46.20	46.66	46.20	46.61
6160	NASDAQ	UFCS	Thu, Oct 5, 2017	46.13	46.28	45.28	46.25
6159	NASDAQ	UFCS	Wed, Oct 4, 2017	46.56	46.66	45.90	46.13
6158	NASDAQ	UFCS	Tue, Oct 3, 2017	46.52	46.52	45.66	46.49
6157	NASDAQ	UFCS	Mon, Oct 2, 2017	45.83	46.44	45.42	46.38
6156	NASDAQ	UFCS	Fri, Sep 29, 2017	46.59	46.59	45.61	45.82
6155	NASDAQ	UFCS	Thu, Sep 28, 2017	46.00	46.83	45.79	46.60
6154	NASDAQ	UFCS	Wed, Sep 27, 2017	45.67	46.54	44.87	46.19
6153	NASDAQ	UFCS	Tue, Sep 26, 2017	45.36	45.61	43.92	45.53
6152	NASDAQ	UFCS	Mon, Sep 25, 2017	45.03	45.42	43.82	45.39
6151	NASDAQ	UFCS	Fri, Sep 22, 2017	42.33	45.19	42.33	45.08
6150	NASDAQ	UFCS	Thu, Sep 21, 2017	42.32	42.39	41.59	42.02
6149	NASDAQ	UFCS	Wed, Sep 20, 2017	42.42	42.64	41.82	42.14
6148	NASDAQ	UFCS	Tue, Sep 19, 2017	41.96	43.67	41.96	42.44
6147	NASDAQ	UFCS	Mon, Sep 18, 2017	42.00	42.03	41.35	41.51
6146	NASDAQ	UFCS	Fri, Sep 15, 2017	41.58	42.02	41.20	41.92
6145	NASDAQ	UFCS	Thu, Sep 14, 2017	41.39	41.63	41.06	41.52
6144	NASDAQ	UFCS	Wed, Sep 13, 2017	41.34	41.64	40.72	41.46
6143	NASDAQ	UFCS	Tue, Sep 12, 2017	41.53	41.76	40.63	41.49
6142	NASDAQ	UFCS	Mon, Sep 11, 2017	40.81	41.80	40.81	41.49
6141	NASDAQ	UFCS	Fri, Sep 8, 2017	39.10	40.67	38.98	40.56
6140	NASDAQ	UFCS	Thu, Sep 7, 2017	40.88	40.88	39.12	39.38
6139	NASDAQ	UFCS	Wed, Sep 6, 2017	40.49	41.00	40.16	40.81
6138	NASDAQ	UFCS	Tue, Sep 5, 2017	42.33	42.33	40.11	40.21
6137	NASDAQ	UFCS	Fri, Sep 1, 2017	42.05	42.72	41.97	42.47
6136	NASDAQ	UFCS	Thu, Aug 31, 2017	41.72	42.16	40.46	42.06
6135	NASDAQ	UFCS	Wed, Aug 30, 2017	41.72	41.97	41.48	41.62
6134	NASDAQ	UFCS	Tue, Aug 29, 2017	42.29	42.47	42.03	42.20
6133	NASDAQ	UFCS	Mon, Aug 28, 2017	42.78	43.38	42.01	42.52
6132	NASDAQ	UFCS	Fri, Aug 25, 2017	42.71	42.96	42.58	42.82
6131	NASDAQ	UFCS	Thu, Aug 24, 2017	42.82	42.97	42.53	42.70
6130	NASDAQ	UFCS	Wed, Aug 23, 2017	42.52	43.15	42.44	42.79
6129	NASDAQ	UFCS	Tue, Aug 22, 2017	42.16	43.02	42.16	42.89
6128	NASDAQ	UFCS	Mon, Aug 21, 2017	42.40	42.55	42.05	42.07
6127	NASDAQ	UFCS	Fri, Aug 18, 2017	42.69	43.06	42.31	42.39
6126	NASDAQ	UFCS	Thu, Aug 17, 2017	42.82	43.18	42.82	42.97
6125	NASDAQ	UFCS	Wed, Aug 16, 2017	42.95	43.56	42.95	43.07
6124	NASDAQ	UFCS	Tue, Aug 15, 2017	43.55	43.71	42.85	42.87
6123	NASDAQ	UFCS	Mon, Aug 14, 2017	43.36	43.66	43.09	43.44
6122	NASDAQ	UFCS	Fri, Aug 11, 2017	44.17	44.17	42.85	42.88
6121	NASDAQ	UFCS	Thu, Aug 10, 2017	43.92	44.21	43.71	43.99
6120	NASDAQ	UFCS	Wed, Aug 9, 2017	43.70	44.21	43.51	44.21
6119	NASDAQ	UFCS	Tue, Aug 8, 2017	43.96	44.58	42.07	43.94
6118	NASDAQ	UFCS	Mon, Aug 7, 2017	44.29	44.75	43.97	44.15
6117	NASDAQ	UFCS	Fri, Aug 4, 2017	44.42	44.97	44.02	44.26
6116	NASDAQ	UFCS	Thu, Aug 3, 2017	44.23	44.47	43.64	44.37
6115	NASDAQ	UFCS	Wed, Aug 2, 2017	44.99	45.22	43.44	44.07
6114	NASDAQ	UFCS	Tue, Aug 1, 2017	45.40	45.51	44.45	44.98
6113	NASDAQ	UFCS	Mon, Jul 31, 2017	45.01	45.36	44.43	45.12
6112	NASDAQ	UFCS	Fri, Jul 28, 2017	44.26	44.75	43.91	44.71
6111	NASDAQ	UFCS	Thu, Jul 27, 2017	44.40	44.95	43.88	44.27
6110	NASDAQ	UFCS	Wed, Jul 26, 2017	45.02	45.02	44.24	44.32
6109	NASDAQ	UFCS	Tue, Jul 25, 2017	44.67	45.38	44.58	45.03
6108	NASDAQ	UFCS	Mon, Jul 24, 2017	44.63	44.63	43.92	44.46
6107	NASDAQ	UFCS	Fri, Jul 21, 2017	44.75	44.92	44.35	44.50
6106	NASDAQ	UFCS	Thu, Jul 20, 2017	44.20	44.67	44.04	44.46
6105	NASDAQ	UFCS	Wed, Jul 19, 2017	43.84	44.35	43.01	44.26
6104	NASDAQ	UFCS	Tue, Jul 18, 2017	43.66	43.84	43.37	43.70
6103	NASDAQ	UFCS	Mon, Jul 17, 2017	43.57	44.00	43.35	43.78
6102	NASDAQ	UFCS	Fri, Jul 14, 2017	43.37	44.45	43.37	43.71
6101	NASDAQ	UFCS	Thu, Jul 13, 2017	43.41	43.64	42.54	43.63
6100	NASDAQ	UFCS	Wed, Jul 12, 2017	43.41	43.78	43.25	43.34
6099	NASDAQ	UFCS	Tue, Jul 11, 2017	43.41	43.50	42.54	43.23
6098	NASDAQ	UFCS	Mon, Jul 10, 2017	43.76	43.98	43.18	43.28
6097	NASDAQ	UFCS	Fri, Jul 7, 2017	43.50	44.29	43.35	44.03
6096	NASDAQ	UFCS	Thu, Jul 6, 2017	43.84	43.88	43.27	43.51
6095	NASDAQ	UFCS	Wed, Jul 5, 2017	44.65	44.65	43.55	43.92
6094	NASDAQ	UFCS	Mon, Jul 3, 2017	44.23	44.92	43.75	44.64
6093	NASDAQ	UFCS	Fri, Jun 30, 2017	44.56	44.62	43.79	44.06
6092	NASDAQ	UFCS	Thu, Jun 29, 2017	44.42	44.56	43.91	44.47
6091	NASDAQ	UFCS	Wed, Jun 28, 2017	43.62	44.33	43.62	44.12
6090	NASDAQ	UFCS	Tue, Jun 27, 2017	43.73	43.84	43.38	43.47
6089	NASDAQ	UFCS	Mon, Jun 26, 2017	43.76	43.90	43.45	43.63
6088	NASDAQ	UFCS	Fri, Jun 23, 2017	43.39	44.25	43.02	43.77
6087	NASDAQ	UFCS	Thu, Jun 22, 2017	43.81	43.89	43.11	43.16
6086	NASDAQ	UFCS	Wed, Jun 21, 2017	44.50	44.54	43.45	43.66
6085	NASDAQ	UFCS	Tue, Jun 20, 2017	44.91	45.00	44.36	44.50
6084	NASDAQ	UFCS	Mon, Jun 19, 2017	45.75	45.75	44.91	45.04
6083	NASDAQ	UFCS	Fri, Jun 16, 2017	45.05	45.80	44.93	45.55
6082	NASDAQ	UFCS	Thu, Jun 15, 2017	44.78	45.51	44.78	45.39
6081	NASDAQ	UFCS	Wed, Jun 14, 2017	44.86	45.22	44.74	45.20
6080	NASDAQ	UFCS	Tue, Jun 13, 2017	44.47	45.00	43.93	44.99
6079	NASDAQ	UFCS	Mon, Jun 12, 2017	44.21	45.29	43.97	44.23
6078	NASDAQ	UFCS	Fri, Jun 9, 2017	43.47	44.61	43.38	44.24
6077	NASDAQ	UFCS	Thu, Jun 8, 2017	42.92	43.92	42.85	43.37
6076	NASDAQ	UFCS	Wed, Jun 7, 2017	42.94	43.11	42.74	42.85
6075	NASDAQ	UFCS	Tue, Jun 6, 2017	43.20	43.42	42.74	42.76
6074	NASDAQ	UFCS	Mon, Jun 5, 2017	44.19	44.27	43.38	43.43
6073	NASDAQ	UFCS	Fri, Jun 2, 2017	43.67	44.82	43.42	44.08
6072	NASDAQ	UFCS	Thu, Jun 1, 2017	43.25	43.76	43.25	43.71
6071	NASDAQ	UFCS	Wed, May 31, 2017	42.92	43.50	42.71	43.25
6070	NASDAQ	UFCS	Tue, May 30, 2017	42.92	42.93	42.59	42.85
6069	NASDAQ	UFCS	Fri, May 26, 2017	43.18	43.35	43.00	43.23
6068	NASDAQ	UFCS	Thu, May 25, 2017	43.04	43.35	42.85	43.20
6067	NASDAQ	UFCS	Wed, May 24, 2017	43.09	43.43	42.84	42.85
6066	NASDAQ	UFCS	Tue, May 23, 2017	42.91	43.20	42.55	43.11
6065	NASDAQ	UFCS	Mon, May 22, 2017	43.14	43.23	42.80	42.91
6064	NASDAQ	UFCS	Fri, May 19, 2017	43.08	43.31	41.90	43.19
6063	NASDAQ	UFCS	Thu, May 18, 2017	42.46	43.57	42.46	43.18
6062	NASDAQ	UFCS	Wed, May 17, 2017	42.03	42.67	42.03	42.46
6061	NASDAQ	UFCS	Tue, May 16, 2017	42.89	42.89	42.39	42.68
6060	NASDAQ	UFCS	Mon, May 15, 2017	42.60	42.89	42.56	42.73
6059	NASDAQ	UFCS	Fri, May 12, 2017	42.70	42.70	42.29	42.40
6058	NASDAQ	UFCS	Thu, May 11, 2017	42.83	42.87	42.50	42.70
6057	NASDAQ	UFCS	Wed, May 10, 2017	43.14	43.28	42.97	43.05
6056	NASDAQ	UFCS	Tue, May 9, 2017	42.91	43.45	42.90	43.05
6055	NASDAQ	UFCS	Mon, May 8, 2017	42.71	43.05	42.65	42.91
6054	NASDAQ	UFCS	Fri, May 5, 2017	43.34	43.34	42.54	42.71
6053	NASDAQ	UFCS	Thu, May 4, 2017	43.28	43.30	42.85	43.28
6052	NASDAQ	UFCS	Wed, May 3, 2017	41.51	44.47	41.51	43.02
6051	NASDAQ	UFCS	Tue, May 2, 2017	43.84	43.99	43.34	43.69
6050	NASDAQ	UFCS	Mon, May 1, 2017	44.11	44.45	43.55	43.81
6049	NASDAQ	UFCS	Fri, Apr 28, 2017	44.57	44.80	43.97	44.00
6048	NASDAQ	UFCS	Thu, Apr 27, 2017	44.19	44.67	44.19	44.52
6047	NASDAQ	UFCS	Wed, Apr 26, 2017	43.99	44.75	43.99	44.18
6046	NASDAQ	UFCS	Tue, Apr 25, 2017	43.90	44.70	43.90	43.98
6045	NASDAQ	UFCS	Mon, Apr 24, 2017	43.54	44.01	43.23	43.70
6044	NASDAQ	UFCS	Fri, Apr 21, 2017	42.95	43.21	42.85	42.88
6043	NASDAQ	UFCS	Thu, Apr 20, 2017	43.12	43.12	42.55	42.73
6042	NASDAQ	UFCS	Wed, Apr 19, 2017	42.78	43.32	42.76	42.81
6041	NASDAQ	UFCS	Tue, Apr 18, 2017	43.05	43.10	42.83	42.89
6040	NASDAQ	UFCS	Mon, Apr 17, 2017	42.75	43.30	42.44	43.12
6039	NASDAQ	UFCS	Thu, Apr 13, 2017	42.52	42.84	42.32	42.67
6038	NASDAQ	UFCS	Wed, Apr 12, 2017	42.89	42.89	42.18	42.60
6037	NASDAQ	UFCS	Tue, Apr 11, 2017	42.50	43.01	42.21	42.98
6036	NASDAQ	UFCS	Mon, Apr 10, 2017	41.64	42.86	41.63	42.79
6035	NASDAQ	UFCS	Fri, Apr 7, 2017	41.74	42.03	41.62	41.88
6034	NASDAQ	UFCS	Thu, Apr 6, 2017	41.89	42.00	41.38	42.00
6033	NASDAQ	UFCS	Wed, Apr 5, 2017	42.57	42.72	41.70	41.85
6032	NASDAQ	UFCS	Tue, Apr 4, 2017	42.24	42.60	42.10	42.39
6031	NASDAQ	UFCS	Mon, Apr 3, 2017	42.80	43.06	42.21	42.35
6030	NASDAQ	UFCS	Fri, Mar 31, 2017	42.79	43.30	42.56	42.77
6029	NASDAQ	UFCS	Thu, Mar 30, 2017	42.21	42.92	41.88	42.80
6028	NASDAQ	UFCS	Wed, Mar 29, 2017	42.43	42.53	42.17	42.28
6027	NASDAQ	UFCS	Tue, Mar 28, 2017	42.23	42.65	42.07	42.61
6026	NASDAQ	UFCS	Mon, Mar 27, 2017	41.93	42.57	41.47	42.37
6025	NASDAQ	UFCS	Fri, Mar 24, 2017	42.56	43.08	42.19	42.27
6024	NASDAQ	UFCS	Thu, Mar 23, 2017	42.56	42.95	42.03	42.49
6023	NASDAQ	UFCS	Wed, Mar 22, 2017	42.40	43.16	42.40	42.61
6022	NASDAQ	UFCS	Tue, Mar 21, 2017	43.23	43.49	42.36	42.46
6021	NASDAQ	UFCS	Mon, Mar 20, 2017	43.35	43.58	42.89	42.96
6020	NASDAQ	UFCS	Fri, Mar 17, 2017	43.01	43.74	42.58	43.55
6019	NASDAQ	UFCS	Thu, Mar 16, 2017	43.58	44.13	43.15	43.26
6018	NASDAQ	UFCS	Wed, Mar 15, 2017	43.40	43.88	43.09	43.50
6017	NASDAQ	UFCS	Tue, Mar 14, 2017	42.33	43.43	42.33	43.16
6016	NASDAQ	UFCS	Mon, Mar 13, 2017	42.60	43.10	42.50	42.59
6015	NASDAQ	UFCS	Fri, Mar 10, 2017	42.53	42.93	42.50	42.70
6014	NASDAQ	UFCS	Thu, Mar 9, 2017	42.43	42.98	42.33	42.33
6013	NASDAQ	UFCS	Wed, Mar 8, 2017	43.16	43.39	42.41	42.43
6012	NASDAQ	UFCS	Tue, Mar 7, 2017	42.32	43.24	41.76	43.10
6011	NASDAQ	UFCS	Mon, Mar 6, 2017	42.75	42.97	42.50	42.57
6010	NASDAQ	UFCS	Fri, Mar 3, 2017	43.25	43.39	42.71	43.05
6009	NASDAQ	UFCS	Thu, Mar 2, 2017	43.33	43.47	42.71	43.27
6008	NASDAQ	UFCS	Wed, Mar 1, 2017	42.64	43.48	41.78	43.36
6007	NASDAQ	UFCS	Tue, Feb 28, 2017	41.87	42.43	41.39	42.22
6006	NASDAQ	UFCS	Mon, Feb 27, 2017	42.27	42.78	41.85	42.10
6005	NASDAQ	UFCS	Fri, Feb 24, 2017	42.16	42.75	41.91	42.43
6004	NASDAQ	UFCS	Thu, Feb 23, 2017	42.14	42.81	41.71	42.64
6003	NASDAQ	UFCS	Wed, Feb 22, 2017	41.00	41.90	40.76	41.76
6002	NASDAQ	UFCS	Tue, Feb 21, 2017	41.33	41.80	41.25	41.44
6001	NASDAQ	UFCS	Fri, Feb 17, 2017	42.17	42.17	40.19	41.32
6000	NASDAQ	UFCS	Thu, Feb 16, 2017	46.41	46.95	41.83	42.64
5999	NASDAQ	UFCS	Wed, Feb 15, 2017	47.19	49.06	46.87	48.38
5998	NASDAQ	UFCS	Tue, Feb 14, 2017	47.36	47.67	47.11	47.37
5997	NASDAQ	UFCS	Mon, Feb 13, 2017	46.52	47.75	46.52	47.61
5996	NASDAQ	UFCS	Fri, Feb 10, 2017	46.34	46.69	46.05	46.53
5995	NASDAQ	UFCS	Thu, Feb 9, 2017	45.93	46.50	45.67	46.04
5994	NASDAQ	UFCS	Wed, Feb 8, 2017	46.08	46.16	45.38	45.99
5993	NASDAQ	UFCS	Tue, Feb 7, 2017	46.51	46.79	46.14	46.21
5992	NASDAQ	UFCS	Mon, Feb 6, 2017	47.00	47.00	46.35	46.55
5991	NASDAQ	UFCS	Fri, Feb 3, 2017	46.79	47.10	46.41	46.96
5990	NASDAQ	UFCS	Thu, Feb 2, 2017	46.47	46.80	45.72	46.40
5989	NASDAQ	UFCS	Wed, Feb 1, 2017	47.12	47.75	46.03	46.45
5988	NASDAQ	UFCS	Tue, Jan 31, 2017	46.48	47.41	46.27	47.20
5987	NASDAQ	UFCS	Mon, Jan 30, 2017	46.73	47.26	46.22	46.46
5986	NASDAQ	UFCS	Fri, Jan 27, 2017	47.31	47.44	46.67	47.09
5985	NASDAQ	UFCS	Thu, Jan 26, 2017	47.85	47.85	47.36	47.47
5984	NASDAQ	UFCS	Wed, Jan 25, 2017	47.40	48.02	47.32	47.73
5983	NASDAQ	UFCS	Tue, Jan 24, 2017	46.15	47.11	46.15	46.95
5982	NASDAQ	UFCS	Mon, Jan 23, 2017	46.75	46.87	46.16	46.24
5981	NASDAQ	UFCS	Fri, Jan 20, 2017	46.36	46.89	46.30	46.87
5980	NASDAQ	UFCS	Thu, Jan 19, 2017	46.88	47.10	46.04	46.32
5979	NASDAQ	UFCS	Wed, Jan 18, 2017	46.98	47.20	46.45	46.79
5978	NASDAQ	UFCS	Tue, Jan 17, 2017	47.14	47.46	46.69	46.82
5977	NASDAQ	UFCS	Fri, Jan 13, 2017	47.60	48.69	47.33	47.49
5976	NASDAQ	UFCS	Thu, Jan 12, 2017	48.24	48.54	46.65	47.45
5975	NASDAQ	UFCS	Wed, Jan 11, 2017	48.09	48.56	48.07	48.44
5974	NASDAQ	UFCS	Tue, Jan 10, 2017	47.28	48.20	47.05	48.08
5973	NASDAQ	UFCS	Mon, Jan 9, 2017	48.24	48.24	47.29	47.41
5972	NASDAQ	UFCS	Fri, Jan 6, 2017	48.68	48.91	48.31	48.47
5971	NASDAQ	UFCS	Thu, Jan 5, 2017	49.65	49.79	48.38	48.44
5970	NASDAQ	UFCS	Wed, Jan 4, 2017	49.34	49.93	49.27	49.60
5969	NASDAQ	UFCS	Tue, Jan 3, 2017	48.85	49.47	48.53	49.29
5968	NASDAQ	UFCS	Fri, Dec 30, 2016	49.50	49.56	48.99	49.17
5967	NASDAQ	UFCS	Thu, Dec 29, 2016	49.82	50.32	49.14	49.53
5966	NASDAQ	UFCS	Wed, Dec 28, 2016	50.10	50.32	49.49	49.71
5965	NASDAQ	UFCS	Tue, Dec 27, 2016	50.18	50.60	49.82	49.89
5964	NASDAQ	UFCS	Fri, Dec 23, 2016	50.31	50.74	50.02	50.18
5963	NASDAQ	UFCS	Thu, Dec 22, 2016	49.95	50.52	49.64	50.42
5962	NASDAQ	UFCS	Wed, Dec 21, 2016	50.15	50.55	49.90	49.93
5961	NASDAQ	UFCS	Tue, Dec 20, 2016	50.40	50.64	49.68	50.37
5960	NASDAQ	UFCS	Mon, Dec 19, 2016	49.28	50.75	49.24	50.18
5959	NASDAQ	UFCS	Fri, Dec 16, 2016	48.94	50.27	48.94	48.94
5958	NASDAQ	UFCS	Thu, Dec 15, 2016	48.78	50.07	48.54	48.79
5957	NASDAQ	UFCS	Wed, Dec 14, 2016	49.69	49.80	48.38	48.74
5956	NASDAQ	UFCS	Tue, Dec 13, 2016	50.45	50.69	49.74	49.92
5955	NASDAQ	UFCS	Mon, Dec 12, 2016	49.46	50.65	49.46	50.43
5954	NASDAQ	UFCS	Fri, Dec 9, 2016	49.51	49.73	48.57	49.71
5953	NASDAQ	UFCS	Thu, Dec 8, 2016	47.80	49.39	47.73	49.35
5952	NASDAQ	UFCS	Wed, Dec 7, 2016	47.31	48.08	47.31	47.87
5951	NASDAQ	UFCS	Tue, Dec 6, 2016	46.76	47.82	46.33	47.56
5950	NASDAQ	UFCS	Mon, Dec 5, 2016	45.54	46.67	45.54	46.63
5949	NASDAQ	UFCS	Fri, Dec 2, 2016	45.79	45.85	45.23	45.29
5948	NASDAQ	UFCS	Thu, Dec 1, 2016	45.47	46.20	45.47	45.79
5947	NASDAQ	UFCS	Wed, Nov 30, 2016	46.06	46.20	45.36	45.40
5946	NASDAQ	UFCS	Tue, Nov 29, 2016	46.13	46.51	45.70	45.82
5945	NASDAQ	UFCS	Mon, Nov 28, 2016	46.15	46.95	46.04	46.20
5944	NASDAQ	UFCS	Fri, Nov 25, 2016	46.52	46.72	46.14	46.58
5943	NASDAQ	UFCS	Wed, Nov 23, 2016	45.88	46.52	45.83	46.50
5942	NASDAQ	UFCS	Tue, Nov 22, 2016	45.05	46.23	45.05	46.20
5941	NASDAQ	UFCS	Mon, Nov 21, 2016	45.61	46.27	44.92	45.40
5940	NASDAQ	UFCS	Fri, Nov 18, 2016	44.94	45.74	44.94	45.71
5939	NASDAQ	UFCS	Thu, Nov 17, 2016	44.43	45.62	44.43	45.02
5938	NASDAQ	UFCS	Wed, Nov 16, 2016	43.75	44.48	43.04	44.41
5937	NASDAQ	UFCS	Tue, Nov 15, 2016	43.98	43.98	42.95	43.75
5936	NASDAQ	UFCS	Mon, Nov 14, 2016	44.11	44.41	42.53	44.17
5935	NASDAQ	UFCS	Fri, Nov 11, 2016	42.16	43.90	41.82	43.73
5934	NASDAQ	UFCS	Thu, Nov 10, 2016	41.13	42.45	40.85	42.11
5933	NASDAQ	UFCS	Wed, Nov 9, 2016	38.90	40.96	38.70	40.75
5932	NASDAQ	UFCS	Tue, Nov 8, 2016	38.54	39.20	38.54	39.08
5931	NASDAQ	UFCS	Mon, Nov 7, 2016	38.20	38.71	38.05	38.65
5930	NASDAQ	UFCS	Fri, Nov 4, 2016	38.19	38.53	37.80	38.12
5929	NASDAQ	UFCS	Thu, Nov 3, 2016	38.49	38.65	37.54	38.03
5928	NASDAQ	UFCS	Wed, Nov 2, 2016	39.04	39.35	38.20	38.26
5927	NASDAQ	UFCS	Tue, Nov 1, 2016	39.42	39.70	39.25	39.33
5926	NASDAQ	UFCS	Mon, Oct 31, 2016	39.40	39.70	39.10	39.52
5925	NASDAQ	UFCS	Fri, Oct 28, 2016	39.73	40.08	39.24	39.40
5924	NASDAQ	UFCS	Thu, Oct 27, 2016	40.38	40.63	39.51	39.70
5923	NASDAQ	UFCS	Wed, Oct 26, 2016	40.57	40.83	40.02	40.18
5922	NASDAQ	UFCS	Tue, Oct 25, 2016	40.52	40.82	40.26	40.74
5921	NASDAQ	UFCS	Mon, Oct 24, 2016	40.41	40.68	40.37	40.61
5920	NASDAQ	UFCS	Fri, Oct 21, 2016	40.38	40.46	40.01	40.13
5919	NASDAQ	UFCS	Thu, Oct 20, 2016	41.51	41.51	40.67	40.76
5918	NASDAQ	UFCS	Wed, Oct 19, 2016	41.71	41.93	41.36	41.50
5917	NASDAQ	UFCS	Tue, Oct 18, 2016	42.05	42.68	41.59	41.73
5916	NASDAQ	UFCS	Mon, Oct 17, 2016	41.83	42.07	41.80	41.95
5915	NASDAQ	UFCS	Fri, Oct 14, 2016	41.83	42.07	41.63	41.97
5914	NASDAQ	UFCS	Thu, Oct 13, 2016	41.51	41.90	41.35	41.66
5913	NASDAQ	UFCS	Wed, Oct 12, 2016	41.53	42.00	41.53	41.88
5912	NASDAQ	UFCS	Tue, Oct 11, 2016	41.94	41.98	41.37	41.53
5911	NASDAQ	UFCS	Mon, Oct 10, 2016	41.95	42.15	41.65	41.97
5910	NASDAQ	UFCS	Fri, Oct 7, 2016	41.72	42.27	41.46	41.69
5909	NASDAQ	UFCS	Thu, Oct 6, 2016	42.00	42.18	41.55	41.70
5908	NASDAQ	UFCS	Wed, Oct 5, 2016	42.24	42.51	41.82	42.23
5907	NASDAQ	UFCS	Tue, Oct 4, 2016	42.05	42.21	41.33	42.12
5906	NASDAQ	UFCS	Mon, Oct 3, 2016	42.02	42.26	41.65	42.24
5905	NASDAQ	UFCS	Fri, Sep 30, 2016	42.20	42.52	42.12	42.32
5904	NASDAQ	UFCS	Thu, Sep 29, 2016	42.70	42.78	42.11	42.11
5903	NASDAQ	UFCS	Wed, Sep 28, 2016	42.48	42.98	42.29	42.88
5902	NASDAQ	UFCS	Tue, Sep 27, 2016	42.23	42.61	40.37	42.56
5901	NASDAQ	UFCS	Mon, Sep 26, 2016	42.49	42.70	41.99	42.14
5900	NASDAQ	UFCS	Fri, Sep 23, 2016	43.86	43.86	42.78	42.98
5899	NASDAQ	UFCS	Thu, Sep 22, 2016	43.41	43.98	43.19	43.93
5898	NASDAQ	UFCS	Wed, Sep 21, 2016	42.15	43.19	42.15	43.17
5897	NASDAQ	UFCS	Tue, Sep 20, 2016	41.93	42.50	41.90	42.08
5896	NASDAQ	UFCS	Mon, Sep 19, 2016	41.79	42.26	41.79	41.97
5895	NASDAQ	UFCS	Fri, Sep 16, 2016	41.71	41.75	41.25	41.61
5894	NASDAQ	UFCS	Thu, Sep 15, 2016	41.25	43.24	40.90	41.51
5893	NASDAQ	UFCS	Wed, Sep 14, 2016	42.40	42.40	41.13	41.25
5892	NASDAQ	UFCS	Tue, Sep 13, 2016	42.48	42.86	42.11	42.37
5891	NASDAQ	UFCS	Mon, Sep 12, 2016	41.94	43.00	41.70	42.93
5890	NASDAQ	UFCS	Fri, Sep 9, 2016	42.97	43.01	41.98	41.98
5889	NASDAQ	UFCS	Thu, Sep 8, 2016	43.90	43.90	43.28	43.34
5888	NASDAQ	UFCS	Wed, Sep 7, 2016	43.60	44.00	43.30	43.98
5887	NASDAQ	UFCS	Tue, Sep 6, 2016	43.50	43.84	43.48	43.60
5886	NASDAQ	UFCS	Fri, Sep 2, 2016	43.36	43.61	43.20	43.58
5885	NASDAQ	UFCS	Thu, Sep 1, 2016	43.17	43.39	42.82	43.20
5884	NASDAQ	UFCS	Wed, Aug 31, 2016	43.19	43.35	42.12	43.21
5883	NASDAQ	UFCS	Tue, Aug 30, 2016	42.85	43.20	42.69	43.17
5882	NASDAQ	UFCS	Mon, Aug 29, 2016	43.03	43.33	42.48	43.00
5881	NASDAQ	UFCS	Fri, Aug 26, 2016	43.21	43.61	42.75	43.11
5880	NASDAQ	UFCS	Thu, Aug 25, 2016	42.84	43.32	42.71	43.28
5879	NASDAQ	UFCS	Wed, Aug 24, 2016	42.78	43.20	42.70	43.03
5878	NASDAQ	UFCS	Tue, Aug 23, 2016	42.66	42.95	42.51	42.68
5877	NASDAQ	UFCS	Mon, Aug 22, 2016	42.46	42.87	42.36	42.62
5876	NASDAQ	UFCS	Fri, Aug 19, 2016	42.52	42.87	42.33	42.69
5875	NASDAQ	UFCS	Thu, Aug 18, 2016	42.28	42.66	42.15	42.55
5874	NASDAQ	UFCS	Wed, Aug 17, 2016	42.69	42.83	42.24	42.34
5873	NASDAQ	UFCS	Tue, Aug 16, 2016	42.53	42.94	42.51	42.57
5872	NASDAQ	UFCS	Mon, Aug 15, 2016	42.69	42.96	42.42	42.71
5871	NASDAQ	UFCS	Fri, Aug 12, 2016	42.42	42.80	42.42	42.71
5870	NASDAQ	UFCS	Thu, Aug 11, 2016	42.63	42.99	42.45	42.52
5869	NASDAQ	UFCS	Wed, Aug 10, 2016	42.91	42.91	41.91	42.51
5868	NASDAQ	UFCS	Tue, Aug 9, 2016	42.56	42.96	42.34	42.92
5867	NASDAQ	UFCS	Mon, Aug 8, 2016	42.33	43.04	42.33	42.58
5866	NASDAQ	UFCS	Fri, Aug 5, 2016	42.07	42.68	41.42	42.45
5865	NASDAQ	UFCS	Thu, Aug 4, 2016	42.30	42.30	41.42	41.91
5864	NASDAQ	UFCS	Wed, Aug 3, 2016	42.64	42.64	41.20	42.14
5863	NASDAQ	UFCS	Tue, Aug 2, 2016	42.02	42.41	41.58	42.05
5862	NASDAQ	UFCS	Mon, Aug 1, 2016	42.09	42.41	41.53	42.01
5861	NASDAQ	UFCS	Fri, Jul 29, 2016	42.87	42.87	41.88	42.00
5860	NASDAQ	UFCS	Thu, Jul 28, 2016	42.95	43.75	42.81	42.87
5859	NASDAQ	UFCS	Wed, Jul 27, 2016	42.73	43.29	42.69	43.09
5858	NASDAQ	UFCS	Tue, Jul 26, 2016	42.88	42.92	42.16	42.85
5857	NASDAQ	UFCS	Mon, Jul 25, 2016	42.60	42.83	42.18	42.64
5856	NASDAQ	UFCS	Fri, Jul 22, 2016	42.15	42.80	42.15	42.61
5855	NASDAQ	UFCS	Thu, Jul 21, 2016	42.27	42.49	41.88	42.11
5854	NASDAQ	UFCS	Wed, Jul 20, 2016	42.18	42.91	41.49	42.27
5853	NASDAQ	UFCS	Tue, Jul 19, 2016	42.20	42.42	41.85	42.26
5852	NASDAQ	UFCS	Mon, Jul 18, 2016	42.91	43.26	42.27	42.41
5851	NASDAQ	UFCS	Fri, Jul 15, 2016	43.14	43.24	42.69	42.92
5850	NASDAQ	UFCS	Thu, Jul 14, 2016	43.75	43.75	42.73	42.77
5849	NASDAQ	UFCS	Wed, Jul 13, 2016	43.10	43.57	43.03	43.43
5848	NASDAQ	UFCS	Tue, Jul 12, 2016	42.94	43.37	42.68	43.04
5847	NASDAQ	UFCS	Mon, Jul 11, 2016	42.41	42.93	42.11	42.86
5846	NASDAQ	UFCS	Fri, Jul 8, 2016	41.63	42.26	41.27	42.21
5845	NASDAQ	UFCS	Thu, Jul 7, 2016	42.00	42.00	41.09	41.32
5844	NASDAQ	UFCS	Wed, Jul 6, 2016	41.62	42.00	41.22	41.82
5843	NASDAQ	UFCS	Tue, Jul 5, 2016	41.35	42.01	41.20	41.84
5842	NASDAQ	UFCS	Fri, Jul 1, 2016	42.22	42.71	41.57	41.86
5841	NASDAQ	UFCS	Thu, Jun 30, 2016	41.03	42.51	40.80	42.43
5840	NASDAQ	UFCS	Wed, Jun 29, 2016	40.62	40.96	40.54	40.81
5839	NASDAQ	UFCS	Tue, Jun 28, 2016	40.10	40.94	39.95	40.22
5838	NASDAQ	UFCS	Mon, Jun 27, 2016	40.00	40.57	39.66	39.78
5837	NASDAQ	UFCS	Fri, Jun 24, 2016	40.80	41.38	40.34	40.45
5836	NASDAQ	UFCS	Thu, Jun 23, 2016	41.77	42.45	41.10	42.27
5835	NASDAQ	UFCS	Wed, Jun 22, 2016	41.49	41.89	41.43	41.46
5834	NASDAQ	UFCS	Tue, Jun 21, 2016	41.70	41.86	40.65	41.45
5833	NASDAQ	UFCS	Mon, Jun 20, 2016	40.94	42.04	40.61	41.47
5832	NASDAQ	UFCS	Fri, Jun 17, 2016	41.57	41.57	40.55	40.79
5831	NASDAQ	UFCS	Thu, Jun 16, 2016	41.04	42.11	40.84	41.67
5830	NASDAQ	UFCS	Wed, Jun 15, 2016	41.79	42.02	41.06	41.17
5829	NASDAQ	UFCS	Tue, Jun 14, 2016	41.69	42.77	41.20	41.56
5828	NASDAQ	UFCS	Mon, Jun 13, 2016	42.28	42.59	41.49	41.60
5827	NASDAQ	UFCS	Fri, Jun 10, 2016	41.95	42.67	41.61	42.31
5826	NASDAQ	UFCS	Thu, Jun 9, 2016	41.81	42.46	40.92	42.26
5825	NASDAQ	UFCS	Wed, Jun 8, 2016	41.64	42.11	41.36	41.86
5824	NASDAQ	UFCS	Tue, Jun 7, 2016	41.56	42.00	41.25	41.61
5823	NASDAQ	UFCS	Mon, Jun 6, 2016	41.73	42.02	41.37	41.55
5822	NASDAQ	UFCS	Fri, Jun 3, 2016	41.27	41.73	40.74	41.63
5821	NASDAQ	UFCS	Thu, Jun 2, 2016	41.76	41.95	41.13	41.44
5820	NASDAQ	UFCS	Wed, Jun 1, 2016	40.97	42.14	40.97	41.95
5819	NASDAQ	UFCS	Tue, May 31, 2016	41.54	42.05	40.75	41.17
5818	NASDAQ	UFCS	Fri, May 27, 2016	41.31	41.90	41.29	41.42
5817	NASDAQ	UFCS	Thu, May 26, 2016	41.49	41.99	41.19	41.41
5816	NASDAQ	UFCS	Wed, May 25, 2016	42.03	42.48	41.38	41.50
5815	NASDAQ	UFCS	Tue, May 24, 2016	41.53	42.22	41.53	42.03
5814	NASDAQ	UFCS	Mon, May 23, 2016	41.78	41.78	41.15	41.21
5813	NASDAQ	UFCS	Fri, May 20, 2016	41.56	42.28	41.34	41.61
5812	NASDAQ	UFCS	Thu, May 19, 2016	41.59	41.67	40.28	41.36
5811	NASDAQ	UFCS	Wed, May 18, 2016	39.90	41.85	39.90	41.74
5810	NASDAQ	UFCS	Tue, May 17, 2016	40.74	41.00	39.69	39.97
5809	NASDAQ	UFCS	Mon, May 16, 2016	40.58	41.05	40.45	40.93
5808	NASDAQ	UFCS	Fri, May 13, 2016	40.53	41.19	40.41	40.46
5807	NASDAQ	UFCS	Thu, May 12, 2016	40.59	40.94	40.23	40.68
5806	NASDAQ	UFCS	Wed, May 11, 2016	40.56	41.17	40.25	40.45
5805	NASDAQ	UFCS	Tue, May 10, 2016	40.79	40.95	40.28	40.74
5804	NASDAQ	UFCS	Mon, May 9, 2016	40.51	40.88	40.12	40.63
5803	NASDAQ	UFCS	Fri, May 6, 2016	39.47	40.58	39.12	40.57
5802	NASDAQ	UFCS	Thu, May 5, 2016	42.06	42.66	40.02	40.19
5801	NASDAQ	UFCS	Wed, May 4, 2016	43.04	44.35	42.11	42.39
5800	NASDAQ	UFCS	Tue, May 3, 2016	45.41	45.75	44.91	45.52
5799	NASDAQ	UFCS	Mon, May 2, 2016	45.03	45.66	44.84	45.49
5798	NASDAQ	UFCS	Fri, Apr 29, 2016	44.64	45.03	44.48	44.82
5797	NASDAQ	UFCS	Thu, Apr 28, 2016	44.74	45.11	44.64	44.74
5796	NASDAQ	UFCS	Wed, Apr 27, 2016	45.08	45.19	44.45	45.04
5795	NASDAQ	UFCS	Tue, Apr 26, 2016	45.09	45.60	43.86	45.26
5794	NASDAQ	UFCS	Mon, Apr 25, 2016	44.96	45.19	44.39	45.12
5793	NASDAQ	UFCS	Fri, Apr 22, 2016	44.52	45.22	44.13	45.16
5792	NASDAQ	UFCS	Thu, Apr 21, 2016	45.33	45.33	44.43	44.62
5791	NASDAQ	UFCS	Wed, Apr 20, 2016	45.34	45.45	44.80	45.24
5790	NASDAQ	UFCS	Tue, Apr 19, 2016	45.12	45.48	45.02	45.35
5789	NASDAQ	UFCS	Mon, Apr 18, 2016	45.08	45.21	44.72	45.15
5788	NASDAQ	UFCS	Fri, Apr 15, 2016	45.01	45.56	44.81	45.15
5787	NASDAQ	UFCS	Thu, Apr 14, 2016	44.64	45.42	44.64	45.14
5786	NASDAQ	UFCS	Wed, Apr 13, 2016	44.65	44.98	44.22	44.65
5785	NASDAQ	UFCS	Tue, Apr 12, 2016	43.92	44.63	43.59	44.29
5784	NASDAQ	UFCS	Mon, Apr 11, 2016	43.87	44.23	43.70	43.74
5783	NASDAQ	UFCS	Fri, Apr 8, 2016	43.67	43.87	43.22	43.60
5782	NASDAQ	UFCS	Thu, Apr 7, 2016	43.76	43.76	43.23	43.32
5781	NASDAQ	UFCS	Wed, Apr 6, 2016	43.89	44.30	43.29	44.06
5780	NASDAQ	UFCS	Tue, Apr 5, 2016	43.69	43.69	43.69	43.87
5779	NASDAQ	UFCS	Mon, Apr 4, 2016	44.39	44.49	43.50	43.69
5778	NASDAQ	UFCS	Fri, Apr 1, 2016	43.76	44.46	43.73	44.45
5777	NASDAQ	UFCS	Thu, Mar 31, 2016	44.42	44.43	43.60	44.29
5776	NASDAQ	UFCS	Wed, Mar 30, 2016	44.03	44.35	43.76	44.29
5775	NASDAQ	UFCS	Tue, Mar 29, 2016	42.90	43.57	42.85	42.92
5774	NASDAQ	UFCS	Mon, Mar 28, 2016	42.37	43.02	42.37	43.00
5773	NASDAQ	UFCS	Thu, Mar 24, 2016	42.49	42.49	42.49	42.07
5772	NASDAQ	UFCS	Wed, Mar 23, 2016	42.48	42.98	42.47	42.49
5771	NASDAQ	UFCS	Tue, Mar 22, 2016	42.47	43.24	42.47	42.69
5770	NASDAQ	UFCS	Mon, Mar 21, 2016	42.70	42.82	42.14	42.47
5769	NASDAQ	UFCS	Fri, Mar 18, 2016	43.04	43.04	42.19	42.50
5768	NASDAQ	UFCS	Thu, Mar 17, 2016	42.06	43.00	41.98	42.96
5767	NASDAQ	UFCS	Wed, Mar 16, 2016	41.84	42.38	41.00	42.08
5766	NASDAQ	UFCS	Tue, Mar 15, 2016	41.38	41.38	41.38	41.86
5765	NASDAQ	UFCS	Mon, Mar 14, 2016	41.67	41.74	41.12	41.38
5764	NASDAQ	UFCS	Fri, Mar 11, 2016	41.09	41.68	40.90	41.58
5763	NASDAQ	UFCS	Thu, Mar 10, 2016	41.28	41.60	40.58	41.02
5762	NASDAQ	UFCS	Wed, Mar 9, 2016	41.01	41.01	41.01	41.02
5761	NASDAQ	UFCS	Tue, Mar 8, 2016	40.87	41.51	40.73	41.10
5760	NASDAQ	UFCS	Mon, Mar 7, 2016	40.96	41.41	40.76	41.10
5759	NASDAQ	UFCS	Fri, Mar 4, 2016	41.42	41.42	41.42	41.29
5758	NASDAQ	UFCS	Thu, Mar 3, 2016	41.24	41.24	41.24	41.42
5757	NASDAQ	UFCS	Wed, Mar 2, 2016	41.19	41.43	40.80	41.32
5756	NASDAQ	UFCS	Tue, Mar 1, 2016	40.32	40.32	40.32	41.32
5755	NASDAQ	UFCS	Mon, Feb 29, 2016	40.84	41.06	40.20	40.32
5754	NASDAQ	UFCS	Fri, Feb 26, 2016	41.57	41.57	41.57	40.92
5753	NASDAQ	UFCS	Thu, Feb 25, 2016	41.85	42.00	40.95	41.57
5752	NASDAQ	UFCS	Wed, Feb 24, 2016	40.89	41.94	40.79	41.89
5751	NASDAQ	UFCS	Tue, Feb 23, 2016	41.27	41.77	41.00	41.05
5750	NASDAQ	UFCS	Mon, Feb 22, 2016	40.32	41.54	39.80	40.99
5749	NASDAQ	UFCS	Fri, Feb 19, 2016	39.86	41.54	39.54	39.91
5748	NASDAQ	UFCS	Thu, Feb 18, 2016	37.96	40.00	37.00	39.89
5747	NASDAQ	UFCS	Wed, Feb 17, 2016	37.34	37.51	36.69	36.87
5746	NASDAQ	UFCS	Tue, Feb 16, 2016	37.52	37.98	36.48	37.00
5745	NASDAQ	UFCS	Fri, Feb 12, 2016	36.70	37.91	36.35	37.19
5744	NASDAQ	UFCS	Thu, Feb 11, 2016	35.76	36.76	35.73	36.33
5743	NASDAQ	UFCS	Wed, Feb 10, 2016	36.68	37.14	36.38	36.41
5742	NASDAQ	UFCS	Tue, Feb 9, 2016	36.14	36.72	35.32	36.47
5741	NASDAQ	UFCS	Mon, Feb 8, 2016	36.16	36.72	35.74	36.39
5740	NASDAQ	UFCS	Fri, Feb 5, 2016	36.62	36.91	36.25	36.38
5739	NASDAQ	UFCS	Thu, Feb 4, 2016	37.56	37.93	36.53	36.84
5738	NASDAQ	UFCS	Wed, Feb 3, 2016	38.28	38.54	37.00	37.53
5737	NASDAQ	UFCS	Tue, Feb 2, 2016	38.07	38.61	37.43	38.07
5736	NASDAQ	UFCS	Mon, Feb 1, 2016	38.41	38.59	37.96	38.27
5735	NASDAQ	UFCS	Fri, Jan 29, 2016	37.10	38.71	37.10	38.63
5734	NASDAQ	UFCS	Thu, Jan 28, 2016	36.63	37.20	36.44	37.04
5733	NASDAQ	UFCS	Wed, Jan 27, 2016	36.85	37.13	36.26	36.32
5732	NASDAQ	UFCS	Tue, Jan 26, 2016	36.84	37.43	36.69	36.86
5731	NASDAQ	UFCS	Mon, Jan 25, 2016	36.90	36.92	36.27	36.47
5730	NASDAQ	UFCS	Fri, Jan 22, 2016	36.35	37.17	36.18	36.97
5729	NASDAQ	UFCS	Thu, Jan 21, 2016	35.97	36.47	35.73	36.08
5728	NASDAQ	UFCS	Wed, Jan 20, 2016	35.90	36.61	35.16	36.05
5727	NASDAQ	UFCS	Tue, Jan 19, 2016	36.67	37.55	35.44	36.29
5726	NASDAQ	UFCS	Fri, Jan 15, 2016	35.92	36.76	35.53	36.47
5725	NASDAQ	UFCS	Thu, Jan 14, 2016	36.57	37.29	36.05	36.72
5724	NASDAQ	UFCS	Wed, Jan 13, 2016	37.43	37.58	36.08	36.26
5723	NASDAQ	UFCS	Tue, Jan 12, 2016	38.99	38.99	36.80	37.15
5722	NASDAQ	UFCS	Mon, Jan 11, 2016	38.28	38.79	38.07	38.52
5721	NASDAQ	UFCS	Fri, Jan 8, 2016	38.63	38.96	37.84	37.90
5720	NASDAQ	UFCS	Thu, Jan 7, 2016	38.13	38.89	38.13	38.43
5719	NASDAQ	UFCS	Wed, Jan 6, 2016	37.97	38.92	37.97	38.69
5718	NASDAQ	UFCS	Tue, Jan 5, 2016	37.02	38.53	37.02	38.44
5717	NASDAQ	UFCS	Mon, Jan 4, 2016	37.84	37.95	36.80	37.02
5716	NASDAQ	UFCS	Thu, Dec 31, 2015	39.00	39.35	38.28	38.31
5715	NASDAQ	UFCS	Wed, Dec 30, 2015	39.31	39.31	38.82	39.04
5714	NASDAQ	UFCS	Tue, Dec 29, 2015	38.79	39.26	38.78	39.18
5713	NASDAQ	UFCS	Mon, Dec 28, 2015	38.44	38.59	38.02	38.46
5712	NASDAQ	UFCS	Thu, Dec 24, 2015	38.18	38.70	38.08	38.44
5711	NASDAQ	UFCS	Wed, Dec 23, 2015	38.60	38.60	38.02	38.27
5710	NASDAQ	UFCS	Tue, Dec 22, 2015	37.87	38.43	37.36	38.25
5709	NASDAQ	UFCS	Mon, Dec 21, 2015	37.26	37.95	36.71	37.74
5708	NASDAQ	UFCS	Fri, Dec 18, 2015	38.48	38.50	37.07	37.26
5707	NASDAQ	UFCS	Thu, Dec 17, 2015	38.99	39.21	38.51	38.62
5706	NASDAQ	UFCS	Wed, Dec 16, 2015	39.01	39.25	37.86	38.84
5705	NASDAQ	UFCS	Tue, Dec 15, 2015	38.05	38.84	37.96	38.70
5704	NASDAQ	UFCS	Mon, Dec 14, 2015	36.96	38.00	36.96	37.70
5703	NASDAQ	UFCS	Fri, Dec 11, 2015	37.68	38.42	37.44	37.53
5702	NASDAQ	UFCS	Thu, Dec 10, 2015	38.39	38.47	37.97	38.16
5701	NASDAQ	UFCS	Wed, Dec 9, 2015	39.00	39.36	38.37	38.47
5700	NASDAQ	UFCS	Tue, Dec 8, 2015	39.47	39.62	39.10	39.16
5699	NASDAQ	UFCS	Mon, Dec 7, 2015	39.67	40.28	39.25	39.56
5698	NASDAQ	UFCS	Fri, Dec 4, 2015	38.84	39.61	38.84	39.55
5697	NASDAQ	UFCS	Thu, Dec 3, 2015	40.00	40.05	38.79	38.88
5696	NASDAQ	UFCS	Wed, Dec 2, 2015	39.83	40.40	39.64	40.00
5695	NASDAQ	UFCS	Tue, Dec 1, 2015	40.02	40.49	39.36	39.73
5694	NASDAQ	UFCS	Mon, Nov 30, 2015	39.61	40.18	39.32	40.03
5693	NASDAQ	UFCS	Fri, Nov 27, 2015	39.21	39.63	39.11	39.49
5692	NASDAQ	UFCS	Wed, Nov 25, 2015	39.59	39.59	38.97	39.30
5691	NASDAQ	UFCS	Tue, Nov 24, 2015	39.67	39.87	39.23	39.39
5690	NASDAQ	UFCS	Mon, Nov 23, 2015	40.30	40.39	39.78	39.90
5689	NASDAQ	UFCS	Fri, Nov 20, 2015	39.60	40.39	39.01	40.07
5688	NASDAQ	UFCS	Thu, Nov 19, 2015	39.50	39.60	39.05	39.30
5687	NASDAQ	UFCS	Wed, Nov 18, 2015	39.41	39.76	39.01	39.58
5686	NASDAQ	UFCS	Tue, Nov 17, 2015	39.49	39.95	39.13	39.17
5685	NASDAQ	UFCS	Mon, Nov 16, 2015	39.45	39.64	38.43	39.30
5684	NASDAQ	UFCS	Fri, Nov 13, 2015	38.68	39.53	38.68	39.32
5683	NASDAQ	UFCS	Thu, Nov 12, 2015	39.34	39.97	38.79	38.95
5682	NASDAQ	UFCS	Wed, Nov 11, 2015	40.17	40.45	39.62	39.85
5681	NASDAQ	UFCS	Tue, Nov 10, 2015	39.95	40.57	39.81	39.98
5680	NASDAQ	UFCS	Mon, Nov 9, 2015	39.95	40.64	39.69	40.26
5679	NASDAQ	UFCS	Fri, Nov 6, 2015	38.74	39.94	38.74	39.94
5678	NASDAQ	UFCS	Thu, Nov 5, 2015	37.14	38.69	37.14	38.54
5677	NASDAQ	UFCS	Wed, Nov 4, 2015	36.78	37.25	35.86	36.87
5676	NASDAQ	UFCS	Tue, Nov 3, 2015	37.43	37.43	36.76	36.85
5675	NASDAQ	UFCS	Mon, Nov 2, 2015	37.20	37.64	36.86	37.45
5674	NASDAQ	UFCS	Fri, Oct 30, 2015	38.95	38.95	36.86	37.19
5673	NASDAQ	UFCS	Thu, Oct 29, 2015	38.86	39.09	38.05	38.98
5672	NASDAQ	UFCS	Wed, Oct 28, 2015	37.24	38.88	37.24	38.86
5671	NASDAQ	UFCS	Tue, Oct 27, 2015	37.93	37.95	37.02	37.08
5670	NASDAQ	UFCS	Mon, Oct 26, 2015	37.90	38.26	37.61	38.02
5669	NASDAQ	UFCS	Fri, Oct 23, 2015	37.43	37.97	37.18	37.96
5668	NASDAQ	UFCS	Thu, Oct 22, 2015	36.66	37.60	36.66	37.21
5667	NASDAQ	UFCS	Wed, Oct 21, 2015	36.85	37.00	36.36	36.42
5666	NASDAQ	UFCS	Tue, Oct 20, 2015	35.44	36.86	35.44	36.66
5665	NASDAQ	UFCS	Mon, Oct 19, 2015	35.32	35.52	35.32	35.50
5664	NASDAQ	UFCS	Fri, Oct 16, 2015	35.60	35.60	35.27	35.52
5663	NASDAQ	UFCS	Thu, Oct 15, 2015	34.67	35.46	34.48	35.45
5662	NASDAQ	UFCS	Wed, Oct 14, 2015	35.22	35.22	34.38	34.47
5661	NASDAQ	UFCS	Tue, Oct 13, 2015	35.45	35.48	35.19	35.22
5660	NASDAQ	UFCS	Mon, Oct 12, 2015	34.92	35.66	34.92	35.49
5659	NASDAQ	UFCS	Fri, Oct 9, 2015	35.88	35.88	35.01	35.14
5658	NASDAQ	UFCS	Thu, Oct 8, 2015	35.36	35.84	35.22	35.83
5657	NASDAQ	UFCS	Wed, Oct 7, 2015	35.10	35.50	34.95	35.29
5656	NASDAQ	UFCS	Tue, Oct 6, 2015	35.26	35.49	34.77	34.82
5655	NASDAQ	UFCS	Mon, Oct 5, 2015	34.63	35.39	34.63	35.23
5654	NASDAQ	UFCS	Fri, Oct 2, 2015	34.31	34.54	33.70	34.33
5653	NASDAQ	UFCS	Thu, Oct 1, 2015	35.24	35.25	33.86	34.54
5652	NASDAQ	UFCS	Wed, Sep 30, 2015	35.06	35.47	34.99	35.05
5651	NASDAQ	UFCS	Tue, Sep 29, 2015	34.79	34.95	34.11	34.86
5650	NASDAQ	UFCS	Mon, Sep 28, 2015	35.13	35.44	34.67	34.67
5649	NASDAQ	UFCS	Fri, Sep 25, 2015	35.53	36.24	35.10	35.31
5648	NASDAQ	UFCS	Thu, Sep 24, 2015	34.38	35.45	34.38	35.22
5647	NASDAQ	UFCS	Wed, Sep 23, 2015	34.66	35.04	34.29	34.64
5646	NASDAQ	UFCS	Tue, Sep 22, 2015	34.23	34.69	34.23	34.53
5645	NASDAQ	UFCS	Mon, Sep 21, 2015	33.28	34.73	33.28	34.58
5644	NASDAQ	UFCS	Fri, Sep 18, 2015	33.86	33.86	32.94	32.94
5643	NASDAQ	UFCS	Thu, Sep 17, 2015	34.27	34.68	34.06	34.31
5642	NASDAQ	UFCS	Wed, Sep 16, 2015	34.44	35.10	34.01	34.17
5641	NASDAQ	UFCS	Tue, Sep 15, 2015	33.88	34.56	33.88	34.35
5640	NASDAQ	UFCS	Mon, Sep 14, 2015	34.34	34.72	33.73	33.91
5639	NASDAQ	UFCS	Fri, Sep 11, 2015	33.76	34.52	33.75	34.33
5638	NASDAQ	UFCS	Thu, Sep 10, 2015	33.58	34.32	33.55	34.02
5637	NASDAQ	UFCS	Wed, Sep 9, 2015	33.59	34.08	33.41	33.57
5636	NASDAQ	UFCS	Tue, Sep 8, 2015	33.61	33.61	33.03	33.27
5635	NASDAQ	UFCS	Fri, Sep 4, 2015	32.63	33.43	32.63	33.20
5634	NASDAQ	UFCS	Thu, Sep 3, 2015	33.59	33.90	32.82	32.99
5633	NASDAQ	UFCS	Wed, Sep 2, 2015	33.35	33.71	32.84	33.54
5632	NASDAQ	UFCS	Tue, Sep 1, 2015	32.70	33.39	32.70	32.98
5631	NASDAQ	UFCS	Mon, Aug 31, 2015	33.35	33.77	33.01	33.20
5630	NASDAQ	UFCS	Fri, Aug 28, 2015	33.26	33.44	33.00	33.23
5629	NASDAQ	UFCS	Thu, Aug 27, 2015	33.75	33.82	33.00	33.51
5628	NASDAQ	UFCS	Wed, Aug 26, 2015	33.76	34.83	33.14	33.61
5627	NASDAQ	UFCS	Tue, Aug 25, 2015	34.12	34.12	32.96	32.98
5626	NASDAQ	UFCS	Mon, Aug 24, 2015	33.86	34.55	32.49	33.14
5625	NASDAQ	UFCS	Fri, Aug 21, 2015	35.29	35.90	35.25	35.58
5624	NASDAQ	UFCS	Thu, Aug 20, 2015	35.68	36.25	35.45	35.78
5623	NASDAQ	UFCS	Wed, Aug 19, 2015	36.21	36.44	35.74	36.05
5622	NASDAQ	UFCS	Tue, Aug 18, 2015	36.65	36.74	36.13	36.37
5621	NASDAQ	UFCS	Mon, Aug 17, 2015	36.39	36.62	36.19	36.57
5620	NASDAQ	UFCS	Fri, Aug 14, 2015	35.99	36.64	35.99	36.45
5619	NASDAQ	UFCS	Thu, Aug 13, 2015	36.47	36.60	36.13	36.24
5618	NASDAQ	UFCS	Wed, Aug 12, 2015	36.78	36.78	36.09	36.48
5617	NASDAQ	UFCS	Tue, Aug 11, 2015	36.32	36.99	36.07	36.90
5616	NASDAQ	UFCS	Mon, Aug 10, 2015	36.75	36.75	36.30	36.49
5615	NASDAQ	UFCS	Fri, Aug 7, 2015	36.31	36.70	35.82	36.52
5614	NASDAQ	UFCS	Thu, Aug 6, 2015	35.61	37.00	35.61	36.51
5613	NASDAQ	UFCS	Wed, Aug 5, 2015	35.51	35.91	35.29	35.45
5612	NASDAQ	UFCS	Tue, Aug 4, 2015	34.56	36.64	34.56	35.50
5611	NASDAQ	UFCS	Mon, Aug 3, 2015	34.58	34.87	34.28	34.41
5610	NASDAQ	UFCS	Fri, Jul 31, 2015	34.46	34.84	34.37	34.56
5609	NASDAQ	UFCS	Thu, Jul 30, 2015	34.35	34.84	34.21	34.61
5608	NASDAQ	UFCS	Wed, Jul 29, 2015	34.64	34.98	34.39	34.57
5607	NASDAQ	UFCS	Tue, Jul 28, 2015	34.92	34.93	34.50	34.58
5606	NASDAQ	UFCS	Mon, Jul 27, 2015	33.96	34.72	33.96	34.64
5605	NASDAQ	UFCS	Fri, Jul 24, 2015	34.31	34.50	34.00	34.34
5604	NASDAQ	UFCS	Thu, Jul 23, 2015	35.37	35.37	34.24	34.45
5603	NASDAQ	UFCS	Wed, Jul 22, 2015	35.19	35.63	35.04	35.37
5602	NASDAQ	UFCS	Tue, Jul 21, 2015	35.07	35.68	35.02	35.25
5601	NASDAQ	UFCS	Mon, Jul 20, 2015	35.76	35.82	35.33	35.39
5600	NASDAQ	UFCS	Fri, Jul 17, 2015	35.81	36.00	35.55	35.94
5599	NASDAQ	UFCS	Thu, Jul 16, 2015	35.49	35.85	34.67	35.68
5598	NASDAQ	UFCS	Wed, Jul 15, 2015	34.20	35.23	33.98	35.08
5597	NASDAQ	UFCS	Tue, Jul 14, 2015	33.81	34.25	33.73	34.11
5596	NASDAQ	UFCS	Mon, Jul 13, 2015	34.47	34.74	33.71	33.80
5595	NASDAQ	UFCS	Fri, Jul 10, 2015	33.52	34.24	32.12	34.10
5594	NASDAQ	UFCS	Thu, Jul 9, 2015	33.49	33.57	31.68	33.06
5593	NASDAQ	UFCS	Wed, Jul 8, 2015	32.85	33.34	32.72	33.12
5592	NASDAQ	UFCS	Tue, Jul 7, 2015	33.24	33.42	32.78	33.18
5591	NASDAQ	UFCS	Mon, Jul 6, 2015	32.87	33.80	32.87	33.27
5590	NASDAQ	UFCS	Thu, Jul 2, 2015	33.16	33.48	33.07	33.24
5589	NASDAQ	UFCS	Wed, Jul 1, 2015	33.17	33.51	32.75	33.11
5588	NASDAQ	UFCS	Tue, Jun 30, 2015	32.69	33.17	32.55	32.76
5587	NASDAQ	UFCS	Mon, Jun 29, 2015	32.80	33.42	32.35	32.43
5586	NASDAQ	UFCS	Fri, Jun 26, 2015	32.85	34.09	32.85	33.39
5585	NASDAQ	UFCS	Thu, Jun 25, 2015	32.82	32.99	32.23	32.89
5584	NASDAQ	UFCS	Wed, Jun 24, 2015	32.88	32.88	32.47	32.59
5583	NASDAQ	UFCS	Tue, Jun 23, 2015	32.50	32.92	32.42	32.82
5582	NASDAQ	UFCS	Mon, Jun 22, 2015	31.95	32.69	31.75	32.53
5581	NASDAQ	UFCS	Fri, Jun 19, 2015	31.58	31.95	31.56	31.84
5580	NASDAQ	UFCS	Thu, Jun 18, 2015	31.38	31.94	31.33	31.68
5579	NASDAQ	UFCS	Wed, Jun 17, 2015	31.72	31.72	31.00	31.18
5578	NASDAQ	UFCS	Tue, Jun 16, 2015	30.85	31.95	30.76	31.50
5577	NASDAQ	UFCS	Mon, Jun 15, 2015	30.99	31.53	30.60	31.19
5576	NASDAQ	UFCS	Fri, Jun 12, 2015	31.32	31.40	30.74	31.12
5575	NASDAQ	UFCS	Thu, Jun 11, 2015	31.64	31.81	31.27	31.50
5574	NASDAQ	UFCS	Wed, Jun 10, 2015	30.90	31.90	30.89	31.73
5573	NASDAQ	UFCS	Tue, Jun 9, 2015	30.57	31.06	30.41	30.77
5572	NASDAQ	UFCS	Mon, Jun 8, 2015	30.57	30.93	30.46	30.59
5571	NASDAQ	UFCS	Fri, Jun 5, 2015	30.45	30.93	30.05	30.74
5570	NASDAQ	UFCS	Thu, Jun 4, 2015	30.99	31.30	30.29	30.41
5569	NASDAQ	UFCS	Wed, Jun 3, 2015	30.78	31.34	30.55	31.29
5568	NASDAQ	UFCS	Tue, Jun 2, 2015	30.27	31.08	30.27	30.78
5567	NASDAQ	UFCS	Mon, Jun 1, 2015	30.54	30.80	30.00	30.55
5566	NASDAQ	UFCS	Fri, May 29, 2015	30.58	30.84	30.00	30.51
5565	NASDAQ	UFCS	Thu, May 28, 2015	30.35	30.82	30.35	30.73
5564	NASDAQ	UFCS	Wed, May 27, 2015	30.00	30.81	29.87	30.68
5563	NASDAQ	UFCS	Tue, May 26, 2015	30.27	30.27	29.82	30.05
5562	NASDAQ	UFCS	Fri, May 22, 2015	30.45	30.80	30.30	30.30
5561	NASDAQ	UFCS	Thu, May 21, 2015	31.23	31.23	30.36	30.59
5560	NASDAQ	UFCS	Wed, May 20, 2015	30.94	31.39	30.61	31.28
5559	NASDAQ	UFCS	Tue, May 19, 2015	30.65	31.02	30.46	30.76
5558	NASDAQ	UFCS	Mon, May 18, 2015	30.60	31.07	30.45	30.77
5557	NASDAQ	UFCS	Fri, May 15, 2015	31.05	31.05	30.31	30.80
5556	NASDAQ	UFCS	Thu, May 14, 2015	30.29	31.07	30.14	31.03
5555	NASDAQ	UFCS	Wed, May 13, 2015	30.26	30.38	29.85	30.23
5554	NASDAQ	UFCS	Tue, May 12, 2015	30.21	30.67	30.00	30.30
5553	NASDAQ	UFCS	Mon, May 11, 2015	30.08	30.57	30.08	30.31
5552	NASDAQ	UFCS	Fri, May 8, 2015	30.70	30.81	30.05	30.21
5551	NASDAQ	UFCS	Thu, May 7, 2015	29.65	30.49	29.65	30.24
5550	NASDAQ	UFCS	Wed, May 6, 2015	30.35	30.53	29.31	29.73
5549	NASDAQ	UFCS	Tue, May 5, 2015	30.65	30.65	29.40	30.17
5548	NASDAQ	UFCS	Mon, May 4, 2015	29.92	30.35	29.46	29.53
5547	NASDAQ	UFCS	Fri, May 1, 2015	29.91	30.29	29.53	30.03
5546	NASDAQ	UFCS	Thu, Apr 30, 2015	30.75	30.91	29.79	29.87
5545	NASDAQ	UFCS	Wed, Apr 29, 2015	31.51	31.48	31.00	31.02
5544	NASDAQ	UFCS	Tue, Apr 28, 2015	31.17	31.75	31.17	31.68
5543	NASDAQ	UFCS	Mon, Apr 27, 2015	31.54	31.73	30.90	31.06
5542	NASDAQ	UFCS	Fri, Apr 24, 2015	31.60	31.75	31.26	31.49
5541	NASDAQ	UFCS	Thu, Apr 23, 2015	31.50	31.68	31.46	31.52
5540	NASDAQ	UFCS	Wed, Apr 22, 2015	31.30	31.69	30.85	31.57
5539	NASDAQ	UFCS	Tue, Apr 21, 2015	32.11	32.11	31.39	31.54
5538	NASDAQ	UFCS	Mon, Apr 20, 2015	31.88	32.59	31.71	31.90
5537	NASDAQ	UFCS	Fri, Apr 17, 2015	32.21	32.21	31.50	31.78
5536	NASDAQ	UFCS	Thu, Apr 16, 2015	32.32	32.60	32.31	32.46
5535	NASDAQ	UFCS	Wed, Apr 15, 2015	32.24	32.65	32.24	32.49
5534	NASDAQ	UFCS	Tue, Apr 14, 2015	31.88	32.19	31.69	32.16
5533	NASDAQ	UFCS	Mon, Apr 13, 2015	32.07	32.24	31.82	31.85
5532	NASDAQ	UFCS	Fri, Apr 10, 2015	32.25	32.25	31.71	31.91
5531	NASDAQ	UFCS	Thu, Apr 9, 2015	32.22	32.37	31.45	32.04
5530	NASDAQ	UFCS	Wed, Apr 8, 2015	31.68	32.50	31.68	32.29
5529	NASDAQ	UFCS	Tue, Apr 7, 2015	32.39	32.59	31.76	31.84
5528	NASDAQ	UFCS	Mon, Apr 6, 2015	31.90	32.65	31.90	32.59
5527	NASDAQ	UFCS	Thu, Apr 2, 2015	31.95	32.22	31.75	32.22
5526	NASDAQ	UFCS	Wed, Apr 1, 2015	31.52	32.00	31.41	31.87
5525	NASDAQ	UFCS	Tue, Mar 31, 2015	31.67	31.94	31.14	31.77
5524	NASDAQ	UFCS	Mon, Mar 30, 2015	31.33	31.86	31.01	31.74
5523	NASDAQ	UFCS	Fri, Mar 27, 2015	30.94	31.19	30.58	31.04
5522	NASDAQ	UFCS	Thu, Mar 26, 2015	30.99	31.24	30.62	31.01
5521	NASDAQ	UFCS	Wed, Mar 25, 2015	31.50	31.62	30.74	30.97
5520	NASDAQ	UFCS	Tue, Mar 24, 2015	31.51	31.71	31.25	31.51
5519	NASDAQ	UFCS	Mon, Mar 23, 2015	31.40	31.75	30.98	31.62
5518	NASDAQ	UFCS	Fri, Mar 20, 2015	30.81	31.50	30.59	31.47
5517	NASDAQ	UFCS	Thu, Mar 19, 2015	30.37	30.57	30.19	30.46
5516	NASDAQ	UFCS	Wed, Mar 18, 2015	30.16	30.61	29.86	30.48
5515	NASDAQ	UFCS	Tue, Mar 17, 2015	30.06	30.37	29.55	30.21
5514	NASDAQ	UFCS	Mon, Mar 16, 2015	29.90	30.55	29.80	30.21
5513	NASDAQ	UFCS	Fri, Mar 13, 2015	29.92	30.02	29.23	29.64
5512	NASDAQ	UFCS	Thu, Mar 12, 2015	28.90	30.21	28.90	29.96
5511	NASDAQ	UFCS	Wed, Mar 11, 2015	28.32	28.74	28.15	28.62
5510	NASDAQ	UFCS	Tue, Mar 10, 2015	28.16	28.57	28.16	28.37
5509	NASDAQ	UFCS	Mon, Mar 9, 2015	28.38	28.72	28.26	28.37
5508	NASDAQ	UFCS	Fri, Mar 6, 2015	28.16	28.78	28.16	28.26
5507	NASDAQ	UFCS	Thu, Mar 5, 2015	28.58	28.70	28.27	28.34
5506	NASDAQ	UFCS	Wed, Mar 4, 2015	28.46	28.79	28.40	28.51
5505	NASDAQ	UFCS	Tue, Mar 3, 2015	28.62	28.96	28.51	28.68
5504	NASDAQ	UFCS	Mon, Mar 2, 2015	28.89	29.03	28.54	28.80
5503	NASDAQ	UFCS	Fri, Feb 27, 2015	28.91	29.23	28.80	28.84
5502	NASDAQ	UFCS	Thu, Feb 26, 2015	28.62	29.06	28.33	28.91
5501	NASDAQ	UFCS	Wed, Feb 25, 2015	28.89	29.29	28.69	28.73
5500	NASDAQ	UFCS	Tue, Feb 24, 2015	28.99	29.35	28.81	29.02
5499	NASDAQ	UFCS	Mon, Feb 23, 2015	29.06	29.10	28.70	28.99
5498	NASDAQ	UFCS	Fri, Feb 20, 2015	29.63	29.63	28.82	29.12
5497	NASDAQ	UFCS	Thu, Feb 19, 2015	28.90	29.91	28.81	29.56
5496	NASDAQ	UFCS	Wed, Feb 18, 2015	29.68	29.75	28.81	29.05
5495	NASDAQ	UFCS	Tue, Feb 17, 2015	30.00	30.84	29.58	29.82
5494	NASDAQ	UFCS	Fri, Feb 13, 2015	29.41	29.62	29.23	29.52
5493	NASDAQ	UFCS	Thu, Feb 12, 2015	29.52	29.84	29.19	29.30
5492	NASDAQ	UFCS	Wed, Feb 11, 2015	29.14	29.85	28.61	29.33
5491	NASDAQ	UFCS	Tue, Feb 10, 2015	29.82	29.82	29.22	29.31
5490	NASDAQ	UFCS	Mon, Feb 9, 2015	30.34	30.34	29.19	29.56
5489	NASDAQ	UFCS	Fri, Feb 6, 2015	30.91	30.91	30.37	30.45
5488	NASDAQ	UFCS	Thu, Feb 5, 2015	30.29	30.99	29.94	30.83
5487	NASDAQ	UFCS	Wed, Feb 4, 2015	29.67	30.44	29.67	30.26
5486	NASDAQ	UFCS	Tue, Feb 3, 2015	29.08	30.02	29.09	29.73
5485	NASDAQ	UFCS	Mon, Feb 2, 2015	28.03	29.50	27.98	29.05
5484	NASDAQ	UFCS	Fri, Jan 30, 2015	28.98	29.49	27.85	27.94
5483	NASDAQ	UFCS	Thu, Jan 29, 2015	28.32	29.28	28.19	29.28
5482	NASDAQ	UFCS	Wed, Jan 28, 2015	29.25	29.25	28.19	28.35
5481	NASDAQ	UFCS	Tue, Jan 27, 2015	28.83	29.43	28.60	29.15
5480	NASDAQ	UFCS	Mon, Jan 26, 2015	28.74	29.18	28.04	29.09
5479	NASDAQ	UFCS	Fri, Jan 23, 2015	29.00	29.21	28.57	28.84
5478	NASDAQ	UFCS	Thu, Jan 22, 2015	28.06	29.27	27.79	28.90
5477	NASDAQ	UFCS	Wed, Jan 21, 2015	28.21	28.34	27.60	27.78
5476	NASDAQ	UFCS	Tue, Jan 20, 2015	28.78	29.37	28.07	28.32
5475	NASDAQ	UFCS	Fri, Jan 16, 2015	27.62	28.94	27.62	28.87
5474	NASDAQ	UFCS	Thu, Jan 15, 2015	28.04	28.02	27.57	27.69
5473	NASDAQ	UFCS	Wed, Jan 14, 2015	28.02	28.38	27.74	28.04
5472	NASDAQ	UFCS	Tue, Jan 13, 2015	28.45	28.89	27.73	28.36
5471	NASDAQ	UFCS	Mon, Jan 12, 2015	28.30	28.74	27.91	28.20
5470	NASDAQ	UFCS	Fri, Jan 9, 2015	29.13	29.13	28.34	28.40
5469	NASDAQ	UFCS	Thu, Jan 8, 2015	28.94	29.37	28.80	29.09
5468	NASDAQ	UFCS	Wed, Jan 7, 2015	28.57	28.88	28.25	28.70
5467	NASDAQ	UFCS	Tue, Jan 6, 2015	28.93	28.96	28.19	28.29
5466	NASDAQ	UFCS	Mon, Jan 5, 2015	28.81	29.32	28.76	28.77
5465	NASDAQ	UFCS	Fri, Jan 2, 2015	30.01	30.02	28.82	28.98
5464	NASDAQ	UFCS	Wed, Dec 31, 2014	29.70	30.43	29.41	29.73
5463	NASDAQ	UFCS	Tue, Dec 30, 2014	29.47	29.81	29.38	29.54
5462	NASDAQ	UFCS	Mon, Dec 29, 2014	29.43	29.77	29.33	29.47
5461	NASDAQ	UFCS	Fri, Dec 26, 2014	29.22	29.60	29.17	29.33
5460	NASDAQ	UFCS	Wed, Dec 24, 2014	29.10	29.26	28.59	29.04
5459	NASDAQ	UFCS	Tue, Dec 23, 2014	29.24	29.54	28.73	29.10
5458	NASDAQ	UFCS	Mon, Dec 22, 2014	28.37	29.13	28.37	29.06
5457	NASDAQ	UFCS	Fri, Dec 19, 2014	29.01	29.01	28.19	28.44
5456	NASDAQ	UFCS	Thu, Dec 18, 2014	29.14	29.28	28.66	29.12
5455	NASDAQ	UFCS	Wed, Dec 17, 2014	28.18	29.00	27.80	28.86
5454	NASDAQ	UFCS	Tue, Dec 16, 2014	27.96	28.45	27.83	28.02
5453	NASDAQ	UFCS	Mon, Dec 15, 2014	28.13	29.20	27.94	28.05
5452	NASDAQ	UFCS	Fri, Dec 12, 2014	28.21	28.56	27.81	28.06
5451	NASDAQ	UFCS	Thu, Dec 11, 2014	29.10	29.43	28.41	28.58
5450	NASDAQ	UFCS	Wed, Dec 10, 2014	29.91	29.98	28.83	28.89
5449	NASDAQ	UFCS	Tue, Dec 9, 2014	29.08	30.19	28.54	29.97
5448	NASDAQ	UFCS	Mon, Dec 8, 2014	29.12	29.81	28.90	29.30
5447	NASDAQ	UFCS	Fri, Dec 5, 2014	28.97	29.71	28.91	29.18
5446	NASDAQ	UFCS	Thu, Dec 4, 2014	29.09	29.29	28.68	29.01
5445	NASDAQ	UFCS	Wed, Dec 3, 2014	28.49	29.29	28.01	29.03
5444	NASDAQ	UFCS	Tue, Dec 2, 2014	28.02	28.54	27.99	28.51
5443	NASDAQ	UFCS	Mon, Dec 1, 2014	27.90	28.19	27.84	27.89
5442	NASDAQ	UFCS	Fri, Nov 28, 2014	28.47	28.80	27.81	27.87
5441	NASDAQ	UFCS	Wed, Nov 26, 2014	28.50	28.65	27.99	28.60
5440	NASDAQ	UFCS	Tue, Nov 25, 2014	28.82	29.00	28.33	28.62
5439	NASDAQ	UFCS	Mon, Nov 24, 2014	28.49	28.79	28.28	28.69
5438	NASDAQ	UFCS	Fri, Nov 21, 2014	28.85	28.85	27.84	28.35
5437	NASDAQ	UFCS	Thu, Nov 20, 2014	27.81	28.56	27.81	28.44
5436	NASDAQ	UFCS	Wed, Nov 19, 2014	27.95	28.41	27.49	27.99
5435	NASDAQ	UFCS	Tue, Nov 18, 2014	28.56	28.56	27.78	27.91
5434	NASDAQ	UFCS	Mon, Nov 17, 2014	28.78	28.92	28.35	28.41
5433	NASDAQ	UFCS	Fri, Nov 14, 2014	29.30	29.40	28.82	28.87
5432	NASDAQ	UFCS	Thu, Nov 13, 2014	29.95	29.96	29.57	29.78
5431	NASDAQ	UFCS	Wed, Nov 12, 2014	29.78	30.24	29.75	29.95
5430	NASDAQ	UFCS	Tue, Nov 11, 2014	30.25	30.25	29.30	29.83
5429	NASDAQ	UFCS	Mon, Nov 10, 2014	30.20	30.73	29.73	30.25
5428	NASDAQ	UFCS	Fri, Nov 7, 2014	30.42	30.69	30.09	30.26
5427	NASDAQ	UFCS	Thu, Nov 6, 2014	30.81	30.81	29.76	30.35
5426	NASDAQ	UFCS	Wed, Nov 5, 2014	30.83	31.75	29.45	30.97
5425	NASDAQ	UFCS	Tue, Nov 4, 2014	31.32	32.53	30.89	31.30
5424	NASDAQ	UFCS	Mon, Nov 3, 2014	32.40	32.61	31.77	32.24
5423	NASDAQ	UFCS	Fri, Oct 31, 2014	32.70	32.70	31.52	32.48
5422	NASDAQ	UFCS	Thu, Oct 30, 2014	31.81	32.39	31.10	32.11
5421	NASDAQ	UFCS	Wed, Oct 29, 2014	31.72	31.95	31.46	31.82
5420	NASDAQ	UFCS	Tue, Oct 28, 2014	30.43	31.71	30.43	31.59
5419	NASDAQ	UFCS	Mon, Oct 27, 2014	30.13	30.40	29.59	30.38
5418	NASDAQ	UFCS	Fri, Oct 24, 2014	29.54	30.52	29.37	30.41
5417	NASDAQ	UFCS	Thu, Oct 23, 2014	30.65	30.97	30.30	30.45
5416	NASDAQ	UFCS	Wed, Oct 22, 2014	30.84	31.07	30.23	30.26
5415	NASDAQ	UFCS	Tue, Oct 21, 2014	30.40	30.90	30.15	30.67
5414	NASDAQ	UFCS	Mon, Oct 20, 2014	30.03	30.65	29.62	30.42
5413	NASDAQ	UFCS	Fri, Oct 17, 2014	31.10	31.10	29.96	30.09
5412	NASDAQ	UFCS	Thu, Oct 16, 2014	30.13	30.95	29.87	30.68
5411	NASDAQ	UFCS	Wed, Oct 15, 2014	29.75	30.62	29.21	30.44
5410	NASDAQ	UFCS	Tue, Oct 14, 2014	29.78	30.45	29.49	30.22
5409	NASDAQ	UFCS	Mon, Oct 13, 2014	28.77	29.99	28.50	29.66
5408	NASDAQ	UFCS	Fri, Oct 10, 2014	28.16	29.20	28.16	28.58
5407	NASDAQ	UFCS	Thu, Oct 9, 2014	28.69	28.88	27.86	28.33
5406	NASDAQ	UFCS	Wed, Oct 8, 2014	27.64	28.79	27.64	28.73
5405	NASDAQ	UFCS	Tue, Oct 7, 2014	27.67	27.95	27.61	27.64
5404	NASDAQ	UFCS	Mon, Oct 6, 2014	28.20	28.29	27.86	27.88
5403	NASDAQ	UFCS	Fri, Oct 3, 2014	28.43	28.53	28.06	28.17
5402	NASDAQ	UFCS	Thu, Oct 2, 2014	27.78	28.26	27.78	28.08
5401	NASDAQ	UFCS	Wed, Oct 1, 2014	27.65	28.05	27.36	27.70
5400	NASDAQ	UFCS	Tue, Sep 30, 2014	28.10	28.12	27.75	27.77
5399	NASDAQ	UFCS	Mon, Sep 29, 2014	27.77	28.31	27.77	28.13
5398	NASDAQ	UFCS	Fri, Sep 26, 2014	28.27	28.33	27.94	28.16
5397	NASDAQ	UFCS	Thu, Sep 25, 2014	28.53	28.50	27.96	28.24
5396	NASDAQ	UFCS	Wed, Sep 24, 2014	28.25	28.70	28.08	28.52
5395	NASDAQ	UFCS	Tue, Sep 23, 2014	29.07	29.07	28.10	28.10
5394	NASDAQ	UFCS	Mon, Sep 22, 2014	29.03	29.37	28.85	29.10
5393	NASDAQ	UFCS	Fri, Sep 19, 2014	28.94	29.26	28.94	29.23
5392	NASDAQ	UFCS	Thu, Sep 18, 2014	28.39	28.91	28.33	28.81
5391	NASDAQ	UFCS	Wed, Sep 17, 2014	28.25	28.69	27.89	28.17
5390	NASDAQ	UFCS	Tue, Sep 16, 2014	28.50	28.55	28.18	28.43
5389	NASDAQ	UFCS	Mon, Sep 15, 2014	27.79	28.82	27.52	28.49
5388	NASDAQ	UFCS	Fri, Sep 12, 2014	28.18	28.18	27.50	27.89
5387	NASDAQ	UFCS	Thu, Sep 11, 2014	27.42	28.16	27.42	28.14
5386	NASDAQ	UFCS	Wed, Sep 10, 2014	27.60	27.85	27.36	27.65
5385	NASDAQ	UFCS	Tue, Sep 9, 2014	28.02	28.02	27.57	27.69
5384	NASDAQ	UFCS	Mon, Sep 8, 2014	28.71	28.71	28.00	28.12
5383	NASDAQ	UFCS	Fri, Sep 5, 2014	28.58	28.96	28.43	28.67
5382	NASDAQ	UFCS	Thu, Sep 4, 2014	29.32	29.32	28.68	28.74
5381	NASDAQ	UFCS	Wed, Sep 3, 2014	29.66	29.66	29.07	29.19
5380	NASDAQ	UFCS	Tue, Sep 2, 2014	29.44	29.66	29.16	29.45
5379	NASDAQ	UFCS	Fri, Aug 29, 2014	29.44	29.44	29.10	29.32
5378	NASDAQ	UFCS	Thu, Aug 28, 2014	29.50	29.72	29.37	29.44
5377	NASDAQ	UFCS	Wed, Aug 27, 2014	30.00	30.33	29.72	29.88
5376	NASDAQ	UFCS	Tue, Aug 26, 2014	29.85	30.04	29.68	30.00
5375	NASDAQ	UFCS	Mon, Aug 25, 2014	29.59	29.85	29.27	29.84
5374	NASDAQ	UFCS	Fri, Aug 22, 2014	29.68	29.68	29.16	29.31
5373	NASDAQ	UFCS	Thu, Aug 21, 2014	29.24	29.71	28.92	29.63
5372	NASDAQ	UFCS	Wed, Aug 20, 2014	29.71	29.71	29.23	29.32
5371	NASDAQ	UFCS	Tue, Aug 19, 2014	29.94	30.00	29.81	29.97
5370	NASDAQ	UFCS	Mon, Aug 18, 2014	29.92	29.98	29.56	29.96
5369	NASDAQ	UFCS	Fri, Aug 15, 2014	29.72	29.80	28.97	29.52
5368	NASDAQ	UFCS	Thu, Aug 14, 2014	29.22	29.50	29.00	29.40
5367	NASDAQ	UFCS	Wed, Aug 13, 2014	29.11	29.21	28.77	29.13
5366	NASDAQ	UFCS	Tue, Aug 12, 2014	28.76	29.25	28.76	28.94
5365	NASDAQ	UFCS	Mon, Aug 11, 2014	28.48	29.09	28.28	28.93
5364	NASDAQ	UFCS	Fri, Aug 8, 2014	27.91	28.47	27.77	28.24
5363	NASDAQ	UFCS	Thu, Aug 7, 2014	28.39	28.41	27.77	27.93
5362	NASDAQ	UFCS	Wed, Aug 6, 2014	28.45	29.03	28.18	28.35
5361	NASDAQ	UFCS	Tue, Aug 5, 2014	28.48	29.19	28.23	28.54
5360	NASDAQ	UFCS	Mon, Aug 4, 2014	28.33	28.65	28.14	28.57
5359	NASDAQ	UFCS	Fri, Aug 1, 2014	28.37	28.73	28.16	28.20
5358	NASDAQ	UFCS	Thu, Jul 31, 2014	28.06	28.44	27.72	28.26
5357	NASDAQ	UFCS	Wed, Jul 30, 2014	28.72	28.76	28.29	28.47
5356	NASDAQ	UFCS	Tue, Jul 29, 2014	28.88	29.08	28.48	28.56
5355	NASDAQ	UFCS	Mon, Jul 28, 2014	28.63	28.95	28.39	28.77
5354	NASDAQ	UFCS	Fri, Jul 25, 2014	28.35	28.65	28.27	28.56
5353	NASDAQ	UFCS	Thu, Jul 24, 2014	29.41	29.41	28.34	28.65
5352	NASDAQ	UFCS	Wed, Jul 23, 2014	29.31	29.35	28.46	29.26
5351	NASDAQ	UFCS	Tue, Jul 22, 2014	29.36	29.36	28.76	29.16
5350	NASDAQ	UFCS	Mon, Jul 21, 2014	29.10	29.67	28.78	29.11
5349	NASDAQ	UFCS	Fri, Jul 18, 2014	28.66	29.42	28.66	29.33
5348	NASDAQ	UFCS	Thu, Jul 17, 2014	28.90	29.31	28.74	28.75
5347	NASDAQ	UFCS	Wed, Jul 16, 2014	29.61	29.69	28.85	29.17
5346	NASDAQ	UFCS	Tue, Jul 15, 2014	29.82	29.82	29.36	29.46
5345	NASDAQ	UFCS	Mon, Jul 14, 2014	29.93	30.03	29.46	29.72
5344	NASDAQ	UFCS	Fri, Jul 11, 2014	29.41	29.79	29.36	29.50
5343	NASDAQ	UFCS	Thu, Jul 10, 2014	28.89	29.64	28.89	29.51
5342	NASDAQ	UFCS	Wed, Jul 9, 2014	29.63	29.85	29.30	29.49
5341	NASDAQ	UFCS	Tue, Jul 8, 2014	29.72	30.05	29.35	29.61
5340	NASDAQ	UFCS	Mon, Jul 7, 2014	29.95	30.12	29.52	29.74
5339	NASDAQ	UFCS	Thu, Jul 3, 2014	30.02	30.33	29.91	30.16
5338	NASDAQ	UFCS	Wed, Jul 2, 2014	30.11	30.24	29.73	29.80
5337	NASDAQ	UFCS	Tue, Jul 1, 2014	29.55	30.55	29.51	30.14
5336	NASDAQ	UFCS	Mon, Jun 30, 2014	29.19	29.50	28.98	29.32
5335	NASDAQ	UFCS	Fri, Jun 27, 2014	28.78	29.50	28.76	29.35
5334	NASDAQ	UFCS	Thu, Jun 26, 2014	29.15	29.24	28.82	29.06
5333	NASDAQ	UFCS	Wed, Jun 25, 2014	29.48	29.70	28.97	29.15
5332	NASDAQ	UFCS	Tue, Jun 24, 2014	29.69	30.30	29.68	29.77
5331	NASDAQ	UFCS	Mon, Jun 23, 2014	29.70	29.82	29.19	29.69
5330	NASDAQ	UFCS	Fri, Jun 20, 2014	29.31	29.93	29.20	29.67
5329	NASDAQ	UFCS	Thu, Jun 19, 2014	29.06	29.49	28.95	29.36
5328	NASDAQ	UFCS	Wed, Jun 18, 2014	28.54	29.07	28.23	29.03
5327	NASDAQ	UFCS	Tue, Jun 17, 2014	28.52	28.83	28.21	28.54
5326	NASDAQ	UFCS	Mon, Jun 16, 2014	28.36	28.57	28.00	28.43
5325	NASDAQ	UFCS	Fri, Jun 13, 2014	28.77	28.83	28.41	28.48
5324	NASDAQ	UFCS	Thu, Jun 12, 2014	28.56	28.89	28.29	28.62
5323	NASDAQ	UFCS	Wed, Jun 11, 2014	28.78	29.11	28.39	28.53
5322	NASDAQ	UFCS	Tue, Jun 10, 2014	28.92	29.10	28.47	28.94
5321	NASDAQ	UFCS	Mon, Jun 9, 2014	28.15	29.08	27.85	28.93
5320	NASDAQ	UFCS	Fri, Jun 6, 2014	28.19	28.31	27.86	28.15
5319	NASDAQ	UFCS	Thu, Jun 5, 2014	27.43	28.38	27.43	28.19
5318	NASDAQ	UFCS	Wed, Jun 4, 2014	27.30	27.62	27.24	27.43
5317	NASDAQ	UFCS	Tue, Jun 3, 2014	27.40	27.62	27.20	27.38
5316	NASDAQ	UFCS	Mon, Jun 2, 2014	27.90	28.19	27.49	27.52
5315	NASDAQ	UFCS	Fri, May 30, 2014	27.79	27.99	27.60	27.75
5314	NASDAQ	UFCS	Thu, May 29, 2014	27.71	27.96	27.61	27.76
5313	NASDAQ	UFCS	Wed, May 28, 2014	27.84	28.15	27.63	27.89
5312	NASDAQ	UFCS	Tue, May 27, 2014	28.38	28.51	27.67	28.03
5311	NASDAQ	UFCS	Fri, May 23, 2014	27.93	28.60	27.40	27.95
5310	NASDAQ	UFCS	Thu, May 22, 2014	27.50	28.14	27.48	27.92
5309	NASDAQ	UFCS	Wed, May 21, 2014	27.53	27.87	26.92	27.21
5308	NASDAQ	UFCS	Tue, May 20, 2014	27.83	28.47	27.35	27.47
5307	NASDAQ	UFCS	Mon, May 19, 2014	27.88	28.16	27.81	27.99
5306	NASDAQ	UFCS	Fri, May 16, 2014	27.35	28.01	27.15	28.00
5305	NASDAQ	UFCS	Thu, May 15, 2014	27.08	27.71	26.61	27.39
5304	NASDAQ	UFCS	Wed, May 14, 2014	27.88	28.65	26.97	27.12
5303	NASDAQ	UFCS	Tue, May 13, 2014	27.85	28.24	27.60	27.84
5302	NASDAQ	UFCS	Mon, May 12, 2014	27.76	28.61	27.39	28.08
5301	NASDAQ	UFCS	Fri, May 9, 2014	27.15	27.82	27.08	27.50
5300	NASDAQ	UFCS	Thu, May 8, 2014	27.35	27.72	26.84	27.38
5299	NASDAQ	UFCS	Wed, May 7, 2014	26.72	27.64	26.52	27.53
5298	NASDAQ	UFCS	Tue, May 6, 2014	27.50	27.59	26.50	26.78
5297	NASDAQ	UFCS	Mon, May 5, 2014	28.22	28.42	27.52	28.08
5296	NASDAQ	UFCS	Fri, May 2, 2014	27.70	28.94	27.70	28.63
5295	NASDAQ	UFCS	Thu, May 1, 2014	27.69	28.09	27.20	27.63
5294	NASDAQ	UFCS	Wed, Apr 30, 2014	27.97	28.14	27.20	27.82
5293	NASDAQ	UFCS	Tue, Apr 29, 2014	28.97	29.46	27.94	28.02
5292	NASDAQ	UFCS	Mon, Apr 28, 2014	29.01	29.43	28.07	28.68
5291	NASDAQ	UFCS	Fri, Apr 25, 2014	28.74	29.50	28.52	28.81
5290	NASDAQ	UFCS	Thu, Apr 24, 2014	28.87	29.10	28.51	28.97
5289	NASDAQ	UFCS	Wed, Apr 23, 2014	28.67	29.10	28.56	28.73
5288	NASDAQ	UFCS	Tue, Apr 22, 2014	28.73	29.04	28.65	28.84
5287	NASDAQ	UFCS	Mon, Apr 21, 2014	29.43	29.43	28.50	28.70
5286	NASDAQ	UFCS	Thu, Apr 17, 2014	28.70	29.68	28.61	29.23
5285	NASDAQ	UFCS	Wed, Apr 16, 2014	29.10	29.10	28.33	28.86
5284	NASDAQ	UFCS	Tue, Apr 15, 2014	28.67	28.96	27.77	28.78
5283	NASDAQ	UFCS	Mon, Apr 14, 2014	29.19	29.29	28.18	28.47
5282	NASDAQ	UFCS	Fri, Apr 11, 2014	28.73	30.01	28.51	28.76
5281	NASDAQ	UFCS	Thu, Apr 10, 2014	30.43	30.43	28.95	29.03
5280	NASDAQ	UFCS	Wed, Apr 9, 2014	30.25	30.59	29.51	30.55
5279	NASDAQ	UFCS	Tue, Apr 8, 2014	29.52	30.61	29.48	30.07
5278	NASDAQ	UFCS	Mon, Apr 7, 2014	29.50	29.88	29.11	29.56
5277	NASDAQ	UFCS	Fri, Apr 4, 2014	30.77	30.77	29.38	29.54
5276	NASDAQ	UFCS	Thu, Apr 3, 2014	30.77	31.35	30.00	30.46
5275	NASDAQ	UFCS	Wed, Apr 2, 2014	31.21	31.21	30.42	30.74
5274	NASDAQ	UFCS	Tue, Apr 1, 2014	30.28	31.44	30.26	31.24
5273	NASDAQ	UFCS	Mon, Mar 31, 2014	29.07	30.48	28.92	30.35
5272	NASDAQ	UFCS	Fri, Mar 28, 2014	28.70	29.84	28.66	29.00
5271	NASDAQ	UFCS	Thu, Mar 27, 2014	28.41	29.15	28.19	28.75
5270	NASDAQ	UFCS	Wed, Mar 26, 2014	30.00	30.00	28.46	28.48
5269	NASDAQ	UFCS	Tue, Mar 25, 2014	30.00	30.17	29.66	29.86
5268	NASDAQ	UFCS	Mon, Mar 24, 2014	29.69	30.00	29.43	29.90
5267	NASDAQ	UFCS	Fri, Mar 21, 2014	29.84	29.99	28.78	29.56
5266	NASDAQ	UFCS	Thu, Mar 20, 2014	29.47	30.00	29.45	29.65
5265	NASDAQ	UFCS	Wed, Mar 19, 2014	30.38	30.38	29.51	29.58
5264	NASDAQ	UFCS	Tue, Mar 18, 2014	29.82	30.36	29.64	30.35
5263	NASDAQ	UFCS	Mon, Mar 17, 2014	29.67	29.87	29.14	29.71
5262	NASDAQ	UFCS	Fri, Mar 14, 2014	28.73	30.00	28.73	29.48
5261	NASDAQ	UFCS	Thu, Mar 13, 2014	29.27	29.27	28.71	28.88
5260	NASDAQ	UFCS	Wed, Mar 12, 2014	28.94	29.41	28.64	29.26
5259	NASDAQ	UFCS	Tue, Mar 11, 2014	29.36	29.68	29.02	29.20
5258	NASDAQ	UFCS	Mon, Mar 10, 2014	29.33	29.70	29.15	29.43
5257	NASDAQ	UFCS	Fri, Mar 7, 2014	29.85	30.02	29.25	29.62
5256	NASDAQ	UFCS	Thu, Mar 6, 2014	29.93	30.25	29.52	29.59
5255	NASDAQ	UFCS	Wed, Mar 5, 2014	30.04	30.19	29.38	29.98
5254	NASDAQ	UFCS	Tue, Mar 4, 2014	29.37	30.74	28.93	30.20
5253	NASDAQ	UFCS	Mon, Mar 3, 2014	28.78	29.18	28.09	28.91
5252	NASDAQ	UFCS	Fri, Feb 28, 2014	28.87	29.37	28.34	28.98
5251	NASDAQ	UFCS	Thu, Feb 27, 2014	28.62	28.92	28.29	28.81
5250	NASDAQ	UFCS	Wed, Feb 26, 2014	28.80	29.09	28.10	28.87
5249	NASDAQ	UFCS	Tue, Feb 25, 2014	29.49	29.57	28.53	28.71
5248	NASDAQ	UFCS	Mon, Feb 24, 2014	29.56	30.14	29.17	29.57
5247	NASDAQ	UFCS	Fri, Feb 21, 2014	30.65	30.88	29.39	29.61
5246	NASDAQ	UFCS	Thu, Feb 20, 2014	30.06	30.74	29.88	30.49
5245	NASDAQ	UFCS	Wed, Feb 19, 2014	31.49	32.02	29.92	29.93
5244	NASDAQ	UFCS	Tue, Feb 18, 2014	30.00	31.92	30.00	31.51
5243	NASDAQ	UFCS	Fri, Feb 14, 2014	27.35	27.49	26.92	27.37
5242	NASDAQ	UFCS	Thu, Feb 13, 2014	26.73	27.62	26.59	27.32
5241	NASDAQ	UFCS	Wed, Feb 12, 2014	26.67	27.12	26.23	26.73
5240	NASDAQ	UFCS	Tue, Feb 11, 2014	25.88	27.10	25.82	26.67
5239	NASDAQ	UFCS	Mon, Feb 10, 2014	24.65	25.04	24.50	24.98
5238	NASDAQ	UFCS	Fri, Feb 7, 2014	24.57	24.83	24.28	24.71
5237	NASDAQ	UFCS	Thu, Feb 6, 2014	24.75	25.21	24.32	24.50
5236	NASDAQ	UFCS	Wed, Feb 5, 2014	24.44	24.85	24.17	24.69
5235	NASDAQ	UFCS	Tue, Feb 4, 2014	24.79	24.85	24.15	24.58
5234	NASDAQ	UFCS	Mon, Feb 3, 2014	25.06	25.29	24.47	24.73
5233	NASDAQ	UFCS	Fri, Jan 31, 2014	25.92	26.11	25.02	25.10
5232	NASDAQ	UFCS	Thu, Jan 30, 2014	26.05	26.75	25.62	26.50
5231	NASDAQ	UFCS	Wed, Jan 29, 2014	26.42	26.65	25.58	25.73
5230	NASDAQ	UFCS	Tue, Jan 28, 2014	26.29	26.95	26.16	26.73
5229	NASDAQ	UFCS	Mon, Jan 27, 2014	26.59	27.09	26.00	26.25
5228	NASDAQ	UFCS	Fri, Jan 24, 2014	26.66	26.92	26.00	26.53
5227	NASDAQ	UFCS	Thu, Jan 23, 2014	26.90	27.02	25.93	26.87
5226	NASDAQ	UFCS	Wed, Jan 22, 2014	27.30	27.37	26.85	27.15
5225	NASDAQ	UFCS	Tue, Jan 21, 2014	27.07	27.36	27.00	27.34
5224	NASDAQ	UFCS	Fri, Jan 17, 2014	27.16	27.39	26.98	27.07
5223	NASDAQ	UFCS	Thu, Jan 16, 2014	27.69	28.00	26.92	27.28
5222	NASDAQ	UFCS	Wed, Jan 15, 2014	27.62	28.00	27.20	27.83
5221	NASDAQ	UFCS	Tue, Jan 14, 2014	27.28	27.90	27.22	27.47
5220	NASDAQ	UFCS	Mon, Jan 13, 2014	27.33	27.63	26.55	27.22
5219	NASDAQ	UFCS	Fri, Jan 10, 2014	27.75	27.87	27.43	27.49
5218	NASDAQ	UFCS	Thu, Jan 9, 2014	27.79	27.87	27.28	27.70
5217	NASDAQ	UFCS	Wed, Jan 8, 2014	28.08	28.08	27.18	27.61
5216	NASDAQ	UFCS	Tue, Jan 7, 2014	28.17	28.49	27.80	28.04
5215	NASDAQ	UFCS	Mon, Jan 6, 2014	28.25	28.45	27.90	28.02
5214	NASDAQ	UFCS	Fri, Jan 3, 2014	27.75	28.63	27.66	28.10
5213	NASDAQ	UFCS	Thu, Jan 2, 2014	28.45	28.64	27.50	27.73
5212	NASDAQ	UFCS	Tue, Dec 31, 2013	28.65	28.95	28.17	28.66
5211	NASDAQ	UFCS	Mon, Dec 30, 2013	28.66	28.96	28.45	28.66
5210	NASDAQ	UFCS	Fri, Dec 27, 2013	29.77	29.77	28.43	28.66
5209	NASDAQ	UFCS	Thu, Dec 26, 2013	29.59	29.85	29.34	29.64
5208	NASDAQ	UFCS	Tue, Dec 24, 2013	29.27	30.33	29.24	29.36
5207	NASDAQ	UFCS	Mon, Dec 23, 2013	29.24	29.80	29.09	29.32
5206	NASDAQ	UFCS	Fri, Dec 20, 2013	27.76	29.35	27.51	29.18
5205	NASDAQ	UFCS	Thu, Dec 19, 2013	28.46	28.54	27.53	27.62
5204	NASDAQ	UFCS	Wed, Dec 18, 2013	27.48	28.94	27.44	28.58
5203	NASDAQ	UFCS	Tue, Dec 17, 2013	27.47	29.31	27.04	27.35
5202	NASDAQ	UFCS	Mon, Dec 16, 2013	27.76	28.17	27.42	27.56
5201	NASDAQ	UFCS	Fri, Dec 13, 2013	27.30	28.26	27.08	27.70
5200	NASDAQ	UFCS	Thu, Dec 12, 2013	27.56	27.79	27.06	27.18
5199	NASDAQ	UFCS	Wed, Dec 11, 2013	27.90	27.99	27.30	27.53
5198	NASDAQ	UFCS	Tue, Dec 10, 2013	28.56	28.69	27.52	27.77
5197	NASDAQ	UFCS	Mon, Dec 9, 2013	29.68	29.68	28.11	28.53
5196	NASDAQ	UFCS	Fri, Dec 6, 2013	29.34	29.91	29.28	29.56
5195	NASDAQ	UFCS	Thu, Dec 5, 2013	28.71	29.17	28.44	28.86
5194	NASDAQ	UFCS	Wed, Dec 4, 2013	29.08	29.39	28.32	28.64
5193	NASDAQ	UFCS	Tue, Dec 3, 2013	28.82	29.92	28.81	29.27
5192	NASDAQ	UFCS	Mon, Dec 2, 2013	29.79	29.81	28.37	29.00
5191	NASDAQ	UFCS	Fri, Nov 29, 2013	29.59	30.31	29.25	29.75
5190	NASDAQ	UFCS	Wed, Nov 27, 2013	29.61	29.76	29.01	29.32
5189	NASDAQ	UFCS	Tue, Nov 26, 2013	29.57	30.00	29.31	29.85
5188	NASDAQ	UFCS	Mon, Nov 25, 2013	29.09	29.88	27.72	29.45
5187	NASDAQ	UFCS	Fri, Nov 22, 2013	29.38	29.49	28.74	29.14
5186	NASDAQ	UFCS	Thu, Nov 21, 2013	28.46	29.40	28.12	29.29
5185	NASDAQ	UFCS	Wed, Nov 20, 2013	28.27	29.10	28.08	28.40
5184	NASDAQ	UFCS	Tue, Nov 19, 2013	27.26	28.73	27.00	28.21
5183	NASDAQ	UFCS	Mon, Nov 18, 2013	27.86	27.97	27.06	27.30
5182	NASDAQ	UFCS	Fri, Nov 15, 2013	28.67	28.72	27.75	27.77
5181	NASDAQ	UFCS	Thu, Nov 14, 2013	28.93	29.18	28.44	28.75
5180	NASDAQ	UFCS	Wed, Nov 13, 2013	29.10	29.43	28.84	29.01
5179	NASDAQ	UFCS	Tue, Nov 12, 2013	29.07	29.77	28.62	29.25
5178	NASDAQ	UFCS	Mon, Nov 11, 2013	29.95	30.21	29.08	29.11
5177	NASDAQ	UFCS	Fri, Nov 8, 2013	29.10	30.66	29.10	29.92
5176	NASDAQ	UFCS	Thu, Nov 7, 2013	29.30	29.31	28.23	29.10
5175	NASDAQ	UFCS	Wed, Nov 6, 2013	30.24	30.79	28.67	29.22
5174	NASDAQ	UFCS	Tue, Nov 5, 2013	31.95	32.89	29.91	29.92
5173	NASDAQ	UFCS	Mon, Nov 4, 2013	31.72	32.70	31.51	32.34
5172	NASDAQ	UFCS	Fri, Nov 1, 2013	31.70	32.07	30.41	31.45
5171	NASDAQ	UFCS	Thu, Oct 31, 2013	31.98	32.48	31.68	31.70
5170	NASDAQ	UFCS	Wed, Oct 30, 2013	33.32	33.40	31.80	32.00
5169	NASDAQ	UFCS	Tue, Oct 29, 2013	32.68	33.47	32.49	33.21
5168	NASDAQ	UFCS	Mon, Oct 28, 2013	32.68	33.28	32.29	32.71
5167	NASDAQ	UFCS	Fri, Oct 25, 2013	33.06	33.65	32.33	32.77
5166	NASDAQ	UFCS	Thu, Oct 24, 2013	32.03	33.41	32.02	32.93
5165	NASDAQ	UFCS	Wed, Oct 23, 2013	32.01	32.52	31.87	31.95
5164	NASDAQ	UFCS	Tue, Oct 22, 2013	33.48	34.21	31.99	32.34
5163	NASDAQ	UFCS	Mon, Oct 21, 2013	33.63	34.03	33.19	33.20
5162	NASDAQ	UFCS	Fri, Oct 18, 2013	34.02	34.21	33.45	33.68
5161	NASDAQ	UFCS	Thu, Oct 17, 2013	32.53	33.75	32.17	33.74
5160	NASDAQ	UFCS	Wed, Oct 16, 2013	31.92	32.64	31.75	32.62
5159	NASDAQ	UFCS	Tue, Oct 15, 2013	31.49	31.92	31.36	31.74
5158	NASDAQ	UFCS	Mon, Oct 14, 2013	31.06	31.98	30.87	31.63
5157	NASDAQ	UFCS	Fri, Oct 11, 2013	30.48	31.39	28.74	31.38
5156	NASDAQ	UFCS	Thu, Oct 10, 2013	30.00	30.93	29.73	30.79
5155	NASDAQ	UFCS	Wed, Oct 9, 2013	29.64	29.97	29.40	29.55
5154	NASDAQ	UFCS	Tue, Oct 8, 2013	28.85	29.76	28.82	29.47
5153	NASDAQ	UFCS	Mon, Oct 7, 2013	29.80	30.22	28.86	28.94
5152	NASDAQ	UFCS	Fri, Oct 4, 2013	29.11	30.19	29.00	30.08
5151	NASDAQ	UFCS	Thu, Oct 3, 2013	29.88	30.05	28.96	29.16
5150	NASDAQ	UFCS	Wed, Oct 2, 2013	30.92	31.26	29.75	29.86
5149	NASDAQ	UFCS	Tue, Oct 1, 2013	30.55	31.40	30.24	31.29
5148	NASDAQ	UFCS	Mon, Sep 30, 2013	30.02	31.10	29.50	30.47
5147	NASDAQ	UFCS	Fri, Sep 27, 2013	30.80	31.15	30.41	30.44
5146	NASDAQ	UFCS	Thu, Sep 26, 2013	31.53	31.89	30.48	31.05
5145	NASDAQ	UFCS	Wed, Sep 25, 2013	31.09	31.85	30.72	31.34
5144	NASDAQ	UFCS	Tue, Sep 24, 2013	30.89	31.58	30.52	30.97
5143	NASDAQ	UFCS	Mon, Sep 23, 2013	30.47	30.92	29.98	30.76
5142	NASDAQ	UFCS	Fri, Sep 20, 2013	30.12	30.83	29.88	30.61
5141	NASDAQ	UFCS	Thu, Sep 19, 2013	29.74	29.97	28.51	29.97
5140	NASDAQ	UFCS	Wed, Sep 18, 2013	29.28	30.10	28.40	29.63
5139	NASDAQ	UFCS	Tue, Sep 17, 2013	28.47	29.54	28.30	29.27
5138	NASDAQ	UFCS	Mon, Sep 16, 2013	28.83	29.14	28.32	28.47
5137	NASDAQ	UFCS	Fri, Sep 13, 2013	28.01	28.58	27.66	28.50
5136	NASDAQ	UFCS	Thu, Sep 12, 2013	27.73	28.34	27.69	27.87
5135	NASDAQ	UFCS	Wed, Sep 11, 2013	27.92	28.07	27.51	27.85
5134	NASDAQ	UFCS	Tue, Sep 10, 2013	28.41	28.78	27.72	28.02
5133	NASDAQ	UFCS	Mon, Sep 9, 2013	27.29	28.41	26.87	28.32
5132	NASDAQ	UFCS	Fri, Sep 6, 2013	27.92	27.92	26.71	27.27
5131	NASDAQ	UFCS	Thu, Sep 5, 2013	28.30	28.38	27.71	27.82
5130	NASDAQ	UFCS	Wed, Sep 4, 2013	28.79	29.30	28.02	28.30
5129	NASDAQ	UFCS	Tue, Sep 3, 2013	28.98	29.42	28.70	28.83
5128	NASDAQ	UFCS	Fri, Aug 30, 2013	29.42	29.53	28.55	28.69
5127	NASDAQ	UFCS	Thu, Aug 29, 2013	29.10	30.23	29.10	29.54
5126	NASDAQ	UFCS	Wed, Aug 28, 2013	29.20	30.03	29.20	29.27
5125	NASDAQ	UFCS	Tue, Aug 27, 2013	29.36	30.13	28.84	29.11
5124	NASDAQ	UFCS	Mon, Aug 26, 2013	30.21	30.83	29.68	29.78
5123	NASDAQ	UFCS	Fri, Aug 23, 2013	29.97	30.55	29.77	29.85
5122	NASDAQ	UFCS	Thu, Aug 22, 2013	30.26	30.92	28.40	30.60
5121	NASDAQ	UFCS	Wed, Aug 21, 2013	31.87	32.00	29.95	30.15
5120	NASDAQ	UFCS	Tue, Aug 20, 2013	32.03	32.53	31.74	32.06
5119	NASDAQ	UFCS	Mon, Aug 19, 2013	32.26	32.57	31.55	32.07
5118	NASDAQ	UFCS	Fri, Aug 16, 2013	29.53	32.94	29.42	32.45
5117	NASDAQ	UFCS	Thu, Aug 15, 2013	29.75	30.00	29.50	29.67
5116	NASDAQ	UFCS	Wed, Aug 14, 2013	29.27	30.27	29.41	30.09
5115	NASDAQ	UFCS	Tue, Aug 13, 2013	29.28	29.37	28.95	29.34
5114	NASDAQ	UFCS	Mon, Aug 12, 2013	28.72	29.25	28.72	29.23
5113	NASDAQ	UFCS	Fri, Aug 9, 2013	28.70	29.37	28.60	29.19
5112	NASDAQ	UFCS	Thu, Aug 8, 2013	28.57	29.00	28.22	28.76
5111	NASDAQ	UFCS	Wed, Aug 7, 2013	27.64	28.86	27.64	28.40
5110	NASDAQ	UFCS	Tue, Aug 6, 2013	27.12	28.18	27.12	27.59
5109	NASDAQ	UFCS	Mon, Aug 5, 2013	26.50	27.18	26.11	27.08
5108	NASDAQ	UFCS	Fri, Aug 2, 2013	26.62	27.23	26.42	26.63
5107	NASDAQ	UFCS	Thu, Aug 1, 2013	26.45	26.94	26.03	26.86
5106	NASDAQ	UFCS	Wed, Jul 31, 2013	26.79	26.94	26.00	26.01
5105	NASDAQ	UFCS	Tue, Jul 30, 2013	27.03	27.45	26.31	26.73
5104	NASDAQ	UFCS	Mon, Jul 29, 2013	27.07	27.23	26.66	26.90
5103	NASDAQ	UFCS	Fri, Jul 26, 2013	27.31	27.59	26.96	27.23
5102	NASDAQ	UFCS	Thu, Jul 25, 2013	28.21	28.39	26.27	27.71
5101	NASDAQ	UFCS	Wed, Jul 24, 2013	28.30	28.53	27.71	28.20
5100	NASDAQ	UFCS	Tue, Jul 23, 2013	29.08	29.08	27.85	28.02
5099	NASDAQ	UFCS	Mon, Jul 22, 2013	28.96	29.27	28.73	28.90
5098	NASDAQ	UFCS	Fri, Jul 19, 2013	29.19	29.46	29.07	29.26
5097	NASDAQ	UFCS	Thu, Jul 18, 2013	29.12	29.50	29.01	29.22
5096	NASDAQ	UFCS	Wed, Jul 17, 2013	28.81	29.34	28.81	28.95
5095	NASDAQ	UFCS	Tue, Jul 16, 2013	28.96	29.15	28.48	28.70
5094	NASDAQ	UFCS	Mon, Jul 15, 2013	28.46	29.08	28.34	29.02
5093	NASDAQ	UFCS	Fri, Jul 12, 2013	27.61	28.45	27.61	28.36
5092	NASDAQ	UFCS	Thu, Jul 11, 2013	27.85	27.86	27.11	27.73
5091	NASDAQ	UFCS	Wed, Jul 10, 2013	27.62	27.73	27.34	27.49
5090	NASDAQ	UFCS	Tue, Jul 9, 2013	27.52	27.73	26.82	27.58
5089	NASDAQ	UFCS	Mon, Jul 8, 2013	27.34	27.47	26.99	27.36
5088	NASDAQ	UFCS	Fri, Jul 5, 2013	26.50	26.97	25.80	26.88
5087	NASDAQ	UFCS	Wed, Jul 3, 2013	25.50	26.00	25.48	25.84
5086	NASDAQ	UFCS	Tue, Jul 2, 2013	25.42	25.64	25.02	25.58
5085	NASDAQ	UFCS	Mon, Jul 1, 2013	25.05	25.56	24.90	25.36
5084	NASDAQ	UFCS	Fri, Jun 28, 2013	24.87	25.68	24.76	24.83
5083	NASDAQ	UFCS	Thu, Jun 27, 2013	24.08	25.15	24.01	25.10
5082	NASDAQ	UFCS	Wed, Jun 26, 2013	24.30	24.53	23.75	23.85
5081	NASDAQ	UFCS	Tue, Jun 25, 2013	25.07	25.07	23.83	24.14
5080	NASDAQ	UFCS	Mon, Jun 24, 2013	26.24	26.54	24.59	24.82
5079	NASDAQ	UFCS	Fri, Jun 21, 2013	26.91	26.95	25.93	26.60
5078	NASDAQ	UFCS	Thu, Jun 20, 2013	27.00	27.55	26.53	26.76
5077	NASDAQ	UFCS	Wed, Jun 19, 2013	28.40	28.54	27.24	27.37
5076	NASDAQ	UFCS	Tue, Jun 18, 2013	27.76	28.52	27.55	28.33
5075	NASDAQ	UFCS	Mon, Jun 17, 2013	27.63	28.00	27.34	27.63
5074	NASDAQ	UFCS	Fri, Jun 14, 2013	27.45	27.78	27.23	27.25
5073	NASDAQ	UFCS	Thu, Jun 13, 2013	27.37	27.59	27.00	27.44
5072	NASDAQ	UFCS	Wed, Jun 12, 2013	28.22	28.22	27.25	27.27
5071	NASDAQ	UFCS	Tue, Jun 11, 2013	28.02	28.72	27.94	28.08
5070	NASDAQ	UFCS	Mon, Jun 10, 2013	28.36	28.43	28.02	28.31
5069	NASDAQ	UFCS	Fri, Jun 7, 2013	28.85	28.85	28.17	28.30
5068	NASDAQ	UFCS	Thu, Jun 6, 2013	27.77	28.69	27.77	28.56
5067	NASDAQ	UFCS	Wed, Jun 5, 2013	28.35	28.45	27.61	27.67
5066	NASDAQ	UFCS	Tue, Jun 4, 2013	28.66	28.83	27.57	28.31
5065	NASDAQ	UFCS	Mon, Jun 3, 2013	26.94	28.71	26.81	28.59
5064	NASDAQ	UFCS	Fri, May 31, 2013	27.09	27.53	26.44	26.85
5063	NASDAQ	UFCS	Thu, May 30, 2013	28.02	28.08	27.67	27.78
5062	NASDAQ	UFCS	Wed, May 29, 2013	27.66	27.98	27.33	27.93
5061	NASDAQ	UFCS	Tue, May 28, 2013	28.65	28.80	27.63	28.01
5060	NASDAQ	UFCS	Fri, May 24, 2013	28.25	28.47	28.00	28.15
5059	NASDAQ	UFCS	Thu, May 23, 2013	27.77	28.52	27.75	28.51
5058	NASDAQ	UFCS	Wed, May 22, 2013	27.66	28.28	27.55	27.96
5057	NASDAQ	UFCS	Tue, May 21, 2013	27.93	27.93	27.32	27.56
5056	NASDAQ	UFCS	Mon, May 20, 2013	28.45	28.45	27.85	28.01
5055	NASDAQ	UFCS	Fri, May 17, 2013	29.00	29.00	28.17	28.48
5054	NASDAQ	UFCS	Thu, May 16, 2013	29.22	29.22	28.43	28.73
5053	NASDAQ	UFCS	Wed, May 15, 2013	28.55	29.53	28.32	29.52
5052	NASDAQ	UFCS	Tue, May 14, 2013	28.66	28.66	28.13	28.57
5051	NASDAQ	UFCS	Mon, May 13, 2013	28.66	28.93	28.47	28.69
5050	NASDAQ	UFCS	Fri, May 10, 2013	29.02	29.02	28.46	28.79
5049	NASDAQ	UFCS	Thu, May 9, 2013	29.22	29.26	28.73	28.89
5048	NASDAQ	UFCS	Wed, May 8, 2013	29.21	29.31	28.36	29.31
5047	NASDAQ	UFCS	Tue, May 7, 2013	29.59	29.59	28.56	29.39
5046	NASDAQ	UFCS	Mon, May 6, 2013	29.34	29.35	28.47	28.70
5045	NASDAQ	UFCS	Fri, May 3, 2013	28.44	29.28	27.72	29.20
5044	NASDAQ	UFCS	Thu, May 2, 2013	27.15	28.84	27.15	28.02
5043	NASDAQ	UFCS	Wed, May 1, 2013	27.85	28.15	26.76	26.98
5042	NASDAQ	UFCS	Tue, Apr 30, 2013	27.92	28.18	27.48	27.96
5041	NASDAQ	UFCS	Mon, Apr 29, 2013	29.00	29.00	27.58	27.80
5040	NASDAQ	UFCS	Fri, Apr 26, 2013	28.67	29.07	28.58	28.79
5039	NASDAQ	UFCS	Thu, Apr 25, 2013	29.08	29.22	28.57	28.71
5038	NASDAQ	UFCS	Wed, Apr 24, 2013	28.63	29.06	28.47	29.02
5037	NASDAQ	UFCS	Tue, Apr 23, 2013	28.11	28.74	28.10	28.62
5036	NASDAQ	UFCS	Mon, Apr 22, 2013	28.38	28.38	27.34	27.81
5035	NASDAQ	UFCS	Fri, Apr 19, 2013	27.88	28.51	27.57	28.30
5034	NASDAQ	UFCS	Thu, Apr 18, 2013	27.40	28.01	27.34	27.87
5033	NASDAQ	UFCS	Wed, Apr 17, 2013	27.90	28.30	27.27	27.28
5032	NASDAQ	UFCS	Tue, Apr 16, 2013	27.01	28.01	26.88	27.96
5031	NASDAQ	UFCS	Mon, Apr 15, 2013	29.23	29.30	26.31	26.63
5030	NASDAQ	UFCS	Fri, Apr 12, 2013	28.43	29.39	28.43	29.34
5029	NASDAQ	UFCS	Thu, Apr 11, 2013	28.51	29.13	28.30	28.65
5028	NASDAQ	UFCS	Wed, Apr 10, 2013	28.07	28.83	27.73	28.60
5027	NASDAQ	UFCS	Tue, Apr 9, 2013	28.21	28.51	27.82	27.89
5026	NASDAQ	UFCS	Mon, Apr 8, 2013	28.00	28.22	27.76	28.07
5025	NASDAQ	UFCS	Fri, Apr 5, 2013	26.55	27.96	26.55	27.93
5024	NASDAQ	UFCS	Thu, Apr 4, 2013	26.89	27.09	26.60	27.07
5023	NASDAQ	UFCS	Wed, Apr 3, 2013	27.12	27.24	26.50	26.77
5022	NASDAQ	UFCS	Tue, Apr 2, 2013	26.00	27.13	25.92	26.98
5021	NASDAQ	UFCS	Mon, Apr 1, 2013	25.64	25.89	25.38	25.84
5020	NASDAQ	UFCS	Thu, Mar 28, 2013	25.44	25.67	25.02	25.47
5019	NASDAQ	UFCS	Wed, Mar 27, 2013	25.36	25.45	25.20	25.35
5018	NASDAQ	UFCS	Tue, Mar 26, 2013	25.54	25.63	24.82	25.60
5017	NASDAQ	UFCS	Mon, Mar 25, 2013	25.24	25.37	24.71	25.35
5016	NASDAQ	UFCS	Fri, Mar 22, 2013	25.02	25.14	24.76	25.07
5015	NASDAQ	UFCS	Thu, Mar 21, 2013	24.82	25.17	24.82	24.88
5014	NASDAQ	UFCS	Wed, Mar 20, 2013	25.21	25.39	24.83	25.04
5013	NASDAQ	UFCS	Tue, Mar 19, 2013	25.55	25.55	24.67	24.98
5012	NASDAQ	UFCS	Mon, Mar 18, 2013	25.88	26.03	25.34	25.56
5011	NASDAQ	UFCS	Fri, Mar 15, 2013	25.13	26.18	25.13	26.12
5010	NASDAQ	UFCS	Thu, Mar 14, 2013	25.12	25.34	24.94	25.23
5009	NASDAQ	UFCS	Wed, Mar 13, 2013	25.21	25.21	24.97	25.14
5008	NASDAQ	UFCS	Tue, Mar 12, 2013	25.05	25.30	25.03	25.13
5007	NASDAQ	UFCS	Mon, Mar 11, 2013	25.02	25.33	24.89	25.03
5006	NASDAQ	UFCS	Fri, Mar 8, 2013	25.73	25.73	24.59	25.17
5005	NASDAQ	UFCS	Thu, Mar 7, 2013	25.09	25.60	25.03	25.45
5004	NASDAQ	UFCS	Wed, Mar 6, 2013	25.09	25.22	24.85	25.16
5003	NASDAQ	UFCS	Tue, Mar 5, 2013	24.58	25.17	24.58	25.09
5002	NASDAQ	UFCS	Mon, Mar 4, 2013	24.63	24.94	24.05	24.87
5001	NASDAQ	UFCS	Fri, Mar 1, 2013	24.32	25.04	24.32	24.77
5000	NASDAQ	UFCS	Thu, Feb 28, 2013	24.38	24.68	24.33	24.58
4999	NASDAQ	UFCS	Wed, Feb 27, 2013	24.77	24.83	24.31	24.34
4998	NASDAQ	UFCS	Tue, Feb 26, 2013	24.25	25.08	24.25	24.92
4997	NASDAQ	UFCS	Mon, Feb 25, 2013	25.40	25.40	24.12	24.15
4996	NASDAQ	UFCS	Fri, Feb 22, 2013	25.17	25.17	24.75	25.13
4995	NASDAQ	UFCS	Thu, Feb 21, 2013	24.16	25.10	24.15	24.98
4994	NASDAQ	UFCS	Wed, Feb 20, 2013	24.91	24.91	24.13	24.16
4993	NASDAQ	UFCS	Tue, Feb 19, 2013	23.97	28.07	23.82	24.81
4992	NASDAQ	UFCS	Fri, Feb 15, 2013	24.19	24.19	23.69	23.96
4991	NASDAQ	UFCS	Thu, Feb 14, 2013	23.96	24.14	23.83	23.94
4990	NASDAQ	UFCS	Wed, Feb 13, 2013	24.51	24.54	23.81	24.08
4989	NASDAQ	UFCS	Tue, Feb 12, 2013	24.00	24.63	23.96	24.48
4988	NASDAQ	UFCS	Mon, Feb 11, 2013	23.54	24.00	23.25	23.98
4987	NASDAQ	UFCS	Fri, Feb 8, 2013	23.68	23.87	23.36	23.50
4986	NASDAQ	UFCS	Thu, Feb 7, 2013	23.74	23.82	23.48	23.66
4985	NASDAQ	UFCS	Wed, Feb 6, 2013	23.80	23.80	22.99	23.64
4984	NASDAQ	UFCS	Tue, Feb 5, 2013	23.66	23.94	23.66	23.86
4983	NASDAQ	UFCS	Mon, Feb 4, 2013	23.79	23.92	23.62	23.70
4982	NASDAQ	UFCS	Fri, Feb 1, 2013	23.27	24.00	23.27	23.91
4981	NASDAQ	UFCS	Thu, Jan 31, 2013	22.80	23.54	22.80	23.19
4980	NASDAQ	UFCS	Wed, Jan 30, 2013	23.86	23.86	22.71	22.90
4979	NASDAQ	UFCS	Tue, Jan 29, 2013	23.85	24.00	23.60	23.93
4978	NASDAQ	UFCS	Mon, Jan 28, 2013	23.41	23.78	23.17	23.73
4977	NASDAQ	UFCS	Fri, Jan 25, 2013	23.88	23.88	23.25	23.41
4976	NASDAQ	UFCS	Thu, Jan 24, 2013	23.42	23.77	23.19	23.71
4975	NASDAQ	UFCS	Wed, Jan 23, 2013	23.49	23.50	23.16	23.45
4974	NASDAQ	UFCS	Tue, Jan 22, 2013	23.06	23.74	22.91	23.58
4973	NASDAQ	UFCS	Fri, Jan 18, 2013	23.15	23.21	22.74	23.13
4972	NASDAQ	UFCS	Thu, Jan 17, 2013	23.06	23.33	22.92	23.16
4971	NASDAQ	UFCS	Wed, Jan 16, 2013	23.01	23.43	22.89	23.00
4970	NASDAQ	UFCS	Tue, Jan 15, 2013	23.01	23.27	22.83	23.13
4969	NASDAQ	UFCS	Mon, Jan 14, 2013	23.10	23.30	23.01	23.20
4968	NASDAQ	UFCS	Fri, Jan 11, 2013	23.22	23.60	22.29	23.24
4967	NASDAQ	UFCS	Thu, Jan 10, 2013	23.10	23.24	22.60	23.13
4966	NASDAQ	UFCS	Wed, Jan 9, 2013	22.77	23.21	22.75	22.95
4965	NASDAQ	UFCS	Tue, Jan 8, 2013	22.29	22.95	22.29	22.85
4964	NASDAQ	UFCS	Mon, Jan 7, 2013	22.81	23.07	22.17	22.38
4963	NASDAQ	UFCS	Fri, Jan 4, 2013	22.87	23.34	22.87	23.05
4962	NASDAQ	UFCS	Thu, Jan 3, 2013	22.76	22.80	22.33	22.69
4961	NASDAQ	UFCS	Wed, Jan 2, 2013	22.27	22.96	22.11	22.79
4960	NASDAQ	UFCS	Mon, Dec 31, 2012	21.64	22.14	21.14	21.84
4959	NASDAQ	UFCS	Fri, Dec 28, 2012	21.39	21.99	21.01	21.55
4958	NASDAQ	UFCS	Thu, Dec 27, 2012	21.45	21.59	21.15	21.50
4957	NASDAQ	UFCS	Wed, Dec 26, 2012	22.20	22.22	21.10	21.43
4956	NASDAQ	UFCS	Mon, Dec 24, 2012	21.89	22.86	21.63	22.21
4955	NASDAQ	UFCS	Fri, Dec 21, 2012	22.28	22.31	21.40	21.94
4954	NASDAQ	UFCS	Thu, Dec 20, 2012	21.83	22.34	21.50	22.31
4953	NASDAQ	UFCS	Wed, Dec 19, 2012	22.25	22.25	21.52	21.77
4952	NASDAQ	UFCS	Tue, Dec 18, 2012	21.72	22.31	21.53	22.30
4951	NASDAQ	UFCS	Mon, Dec 17, 2012	21.56	21.97	21.48	21.75
4950	NASDAQ	UFCS	Fri, Dec 14, 2012	21.36	21.74	21.26	21.52
4949	NASDAQ	UFCS	Thu, Dec 13, 2012	21.45	21.96	21.36	21.48
4948	NASDAQ	UFCS	Wed, Dec 12, 2012	21.51	22.15	21.35	21.51
4947	NASDAQ	UFCS	Tue, Dec 11, 2012	21.84	22.21	21.62	21.99
4946	NASDAQ	UFCS	Mon, Dec 10, 2012	21.00	21.71	21.00	21.61
4945	NASDAQ	UFCS	Fri, Dec 7, 2012	21.16	21.16	20.57	20.90
4944	NASDAQ	UFCS	Thu, Dec 6, 2012	20.78	21.10	20.62	21.03
4943	NASDAQ	UFCS	Wed, Dec 5, 2012	20.41	20.86	20.38	20.73
4942	NASDAQ	UFCS	Tue, Dec 4, 2012	20.54	20.61	20.10	20.26
4941	NASDAQ	UFCS	Mon, Dec 3, 2012	20.86	21.51	20.33	20.47
4940	NASDAQ	UFCS	Fri, Nov 30, 2012	20.96	21.46	20.38	20.73
4939	NASDAQ	UFCS	Thu, Nov 29, 2012	20.53	20.92	20.36	20.87
4938	NASDAQ	UFCS	Wed, Nov 28, 2012	20.46	20.54	20.13	20.31
4937	NASDAQ	UFCS	Tue, Nov 27, 2012	20.42	21.09	20.42	20.61
4936	NASDAQ	UFCS	Mon, Nov 26, 2012	20.17	20.43	20.09	20.38
4935	NASDAQ	UFCS	Fri, Nov 23, 2012	20.34	21.22	19.94	20.28
4934	NASDAQ	UFCS	Wed, Nov 21, 2012	20.32	20.95	19.93	20.23
4933	NASDAQ	UFCS	Tue, Nov 20, 2012	19.94	20.25	19.55	20.22
4932	NASDAQ	UFCS	Mon, Nov 19, 2012	19.95	20.13	19.65	20.04
4931	NASDAQ	UFCS	Fri, Nov 16, 2012	18.64	19.80	18.62	19.70
4930	NASDAQ	UFCS	Thu, Nov 15, 2012	19.35	19.35	18.49	18.72
4929	NASDAQ	UFCS	Wed, Nov 14, 2012	20.07	20.25	19.25	19.31
4928	NASDAQ	UFCS	Tue, Nov 13, 2012	19.93	20.50	19.93	19.96
4927	NASDAQ	UFCS	Mon, Nov 12, 2012	20.88	20.88	20.13	20.35
4926	NASDAQ	UFCS	Fri, Nov 9, 2012	21.19	21.54	20.70	20.86
4925	NASDAQ	UFCS	Thu, Nov 8, 2012	21.11	21.62	21.11	21.21
4924	NASDAQ	UFCS	Wed, Nov 7, 2012	21.83	21.83	21.08	21.36
4923	NASDAQ	UFCS	Tue, Nov 6, 2012	21.81	22.19	21.43	22.02
4922	NASDAQ	UFCS	Mon, Nov 5, 2012	23.22	23.30	21.54	21.68
4921	NASDAQ	UFCS	Fri, Nov 2, 2012	23.78	23.86	22.74	23.26
4920	NASDAQ	UFCS	Thu, Nov 1, 2012	23.91	24.50	23.38	23.63
4919	NASDAQ	UFCS	Wed, Oct 31, 2012	23.98	23.98	22.51	23.77
4918	NASDAQ	UFCS	Fri, Oct 26, 2012	24.87	24.94	24.06	24.27
4917	NASDAQ	UFCS	Thu, Oct 25, 2012	24.44	24.86	24.30	24.82
4916	NASDAQ	UFCS	Wed, Oct 24, 2012	24.41	24.43	23.83	24.17
4915	NASDAQ	UFCS	Tue, Oct 23, 2012	24.81	24.96	22.84	24.22
4914	NASDAQ	UFCS	Mon, Oct 22, 2012	24.72	25.15	24.72	24.99
4913	NASDAQ	UFCS	Fri, Oct 19, 2012	26.00	26.21	24.65	24.81
4912	NASDAQ	UFCS	Thu, Oct 18, 2012	25.48	26.33	25.43	26.10
4911	NASDAQ	UFCS	Wed, Oct 17, 2012	25.57	25.78	25.32	25.57
4910	NASDAQ	UFCS	Tue, Oct 16, 2012	25.09	25.49	24.82	25.45
4909	NASDAQ	UFCS	Mon, Oct 15, 2012	25.36	25.36	24.57	24.99
4908	NASDAQ	UFCS	Fri, Oct 12, 2012	25.58	25.58	24.74	25.21
4907	NASDAQ	UFCS	Thu, Oct 11, 2012	25.77	25.77	25.34	25.50
4906	NASDAQ	UFCS	Wed, Oct 10, 2012	25.45	25.75	25.31	25.51
4905	NASDAQ	UFCS	Tue, Oct 9, 2012	25.51	25.51	25.01	25.45
4904	NASDAQ	UFCS	Mon, Oct 8, 2012	25.34	25.63	25.32	25.48
4903	NASDAQ	UFCS	Fri, Oct 5, 2012	25.66	25.73	25.42	25.52
4902	NASDAQ	UFCS	Thu, Oct 4, 2012	25.67	25.75	25.36	25.56
4901	NASDAQ	UFCS	Wed, Oct 3, 2012	25.39	25.55	25.27	25.50
4900	NASDAQ	UFCS	Tue, Oct 2, 2012	25.23	25.55	25.00	25.28
4899	NASDAQ	UFCS	Mon, Oct 1, 2012	25.32	25.58	25.00	25.05
4898	NASDAQ	UFCS	Fri, Sep 28, 2012	25.23	25.57	25.12	25.15
4897	NASDAQ	UFCS	Thu, Sep 27, 2012	25.44	25.61	25.11	25.39
4896	NASDAQ	UFCS	Wed, Sep 26, 2012	25.39	26.07	25.25	25.37
4895	NASDAQ	UFCS	Tue, Sep 25, 2012	25.59	25.71	25.39	25.47
4894	NASDAQ	UFCS	Mon, Sep 24, 2012	25.17	25.65	25.07	25.50
4893	NASDAQ	UFCS	Fri, Sep 21, 2012	24.93	25.67	24.73	25.18
4892	NASDAQ	UFCS	Thu, Sep 20, 2012	23.49	24.95	23.46	24.57
4891	NASDAQ	UFCS	Wed, Sep 19, 2012	22.90	23.69	22.81	23.63
4890	NASDAQ	UFCS	Tue, Sep 18, 2012	22.72	22.82	22.00	22.78
4889	NASDAQ	UFCS	Mon, Sep 17, 2012	22.71	22.87	22.56	22.71
4888	NASDAQ	UFCS	Fri, Sep 14, 2012	23.00	23.00	22.85	22.90
4887	NASDAQ	UFCS	Thu, Sep 13, 2012	22.66	23.00	22.43	22.86
4886	NASDAQ	UFCS	Wed, Sep 12, 2012	22.62	22.71	22.40	22.62
4885	NASDAQ	UFCS	Tue, Sep 11, 2012	22.68	22.73	22.45	22.62
4884	NASDAQ	UFCS	Mon, Sep 10, 2012	22.38	22.79	22.38	22.62
4883	NASDAQ	UFCS	Fri, Sep 7, 2012	22.63	22.63	22.36	22.38
4882	NASDAQ	UFCS	Thu, Sep 6, 2012	22.68	22.68	22.29	22.50
4881	NASDAQ	UFCS	Wed, Sep 5, 2012	22.94	22.99	22.39	22.48
4880	NASDAQ	UFCS	Tue, Sep 4, 2012	22.25	22.98	22.03	22.62
4879	NASDAQ	UFCS	Fri, Aug 31, 2012	22.42	22.42	22.09	22.14
4878	NASDAQ	UFCS	Thu, Aug 30, 2012	22.38	22.40	22.03	22.23
4877	NASDAQ	UFCS	Wed, Aug 29, 2012	22.30	22.73	21.97	22.60
4876	NASDAQ	UFCS	Tue, Aug 28, 2012	22.55	22.68	22.25	22.30
4875	NASDAQ	UFCS	Mon, Aug 27, 2012	22.68	22.87	22.46	22.60
4874	NASDAQ	UFCS	Fri, Aug 24, 2012	22.35	22.84	22.35	22.62
4873	NASDAQ	UFCS	Thu, Aug 23, 2012	22.54	22.73	22.12	22.47
4872	NASDAQ	UFCS	Wed, Aug 22, 2012	22.41	22.63	22.28	22.54
4871	NASDAQ	UFCS	Tue, Aug 21, 2012	22.81	23.27	22.25	22.42
4870	NASDAQ	UFCS	Mon, Aug 20, 2012	22.35	22.82	22.35	22.77
4869	NASDAQ	UFCS	Fri, Aug 17, 2012	22.23	22.65	22.17	22.50
4868	NASDAQ	UFCS	Thu, Aug 16, 2012	21.78	22.49	21.32	22.32
4867	NASDAQ	UFCS	Wed, Aug 15, 2012	21.38	22.04	21.38	21.72
4866	NASDAQ	UFCS	Tue, Aug 14, 2012	21.42	21.79	21.10	21.51
4865	NASDAQ	UFCS	Mon, Aug 13, 2012	21.39	21.63	21.04	21.34
4864	NASDAQ	UFCS	Fri, Aug 10, 2012	20.90	21.45	20.63	21.33
4863	NASDAQ	UFCS	Thu, Aug 9, 2012	21.38	21.38	20.76	20.87
4862	NASDAQ	UFCS	Wed, Aug 8, 2012	21.41	21.52	21.12	21.48
4861	NASDAQ	UFCS	Tue, Aug 7, 2012	21.21	22.34	21.11	21.46
4860	NASDAQ	UFCS	Mon, Aug 6, 2012	19.37	21.69	19.37	20.98
4859	NASDAQ	UFCS	Fri, Aug 3, 2012	19.06	19.22	18.64	18.77
4858	NASDAQ	UFCS	Thu, Aug 2, 2012	18.59	19.03	18.55	18.69
4857	NASDAQ	UFCS	Wed, Aug 1, 2012	19.64	19.87	18.58	18.59
4856	NASDAQ	UFCS	Tue, Jul 31, 2012	20.19	20.31	19.55	19.60
4855	NASDAQ	UFCS	Mon, Jul 30, 2012	20.60	20.80	19.94	20.33
4854	NASDAQ	UFCS	Fri, Jul 27, 2012	20.04	20.71	19.73	20.67
4853	NASDAQ	UFCS	Thu, Jul 26, 2012	20.19	20.20	19.89	19.96
4852	NASDAQ	UFCS	Wed, Jul 25, 2012	19.85	20.09	19.48	19.83
4851	NASDAQ	UFCS	Tue, Jul 24, 2012	20.39	20.39	19.62	19.64
4850	NASDAQ	UFCS	Mon, Jul 23, 2012	20.56	20.69	20.24	20.25
4849	NASDAQ	UFCS	Fri, Jul 20, 2012	21.38	21.66	20.88	20.99
4848	NASDAQ	UFCS	Thu, Jul 19, 2012	22.04	22.04	21.52	21.58
4847	NASDAQ	UFCS	Wed, Jul 18, 2012	21.35	22.31	21.31	21.95
4846	NASDAQ	UFCS	Tue, Jul 17, 2012	21.81	21.81	21.26	21.29
4845	NASDAQ	UFCS	Mon, Jul 16, 2012	22.56	22.56	21.54	21.58
4844	NASDAQ	UFCS	Fri, Jul 13, 2012	21.96	22.87	21.96	22.72
4843	NASDAQ	UFCS	Thu, Jul 12, 2012	22.00	22.14	21.83	21.96
4842	NASDAQ	UFCS	Wed, Jul 11, 2012	21.91	22.35	21.72	22.21
4841	NASDAQ	UFCS	Tue, Jul 10, 2012	21.70	21.96	21.21	21.89
4840	NASDAQ	UFCS	Mon, Jul 9, 2012	21.32	21.49	21.12	21.47
4839	NASDAQ	UFCS	Fri, Jul 6, 2012	21.60	21.69	21.30	21.46
4838	NASDAQ	UFCS	Thu, Jul 5, 2012	22.35	22.39	21.75	21.91
4837	NASDAQ	UFCS	Tue, Jul 3, 2012	21.47	22.35	21.47	22.35
4836	NASDAQ	UFCS	Mon, Jul 2, 2012	21.35	21.87	21.19	21.87
4835	NASDAQ	UFCS	Fri, Jun 29, 2012	21.68	21.68	21.20	21.33
4834	NASDAQ	UFCS	Thu, Jun 28, 2012	21.13	21.46	20.67	21.17
4833	NASDAQ	UFCS	Wed, Jun 27, 2012	21.45	21.47	21.13	21.30
4832	NASDAQ	UFCS	Tue, Jun 26, 2012	21.19	21.54	20.93	21.48
4831	NASDAQ	UFCS	Mon, Jun 25, 2012	21.22	21.46	20.99	21.10
4830	NASDAQ	UFCS	Fri, Jun 22, 2012	21.13	21.71	20.83	21.66
4829	NASDAQ	UFCS	Thu, Jun 21, 2012	21.72	21.72	20.81	20.90
4828	NASDAQ	UFCS	Wed, Jun 20, 2012	21.37	21.91	21.37	21.73
4827	NASDAQ	UFCS	Tue, Jun 19, 2012	21.11	21.55	20.82	21.46
4826	NASDAQ	UFCS	Mon, Jun 18, 2012	21.58	21.72	20.95	21.09
4825	NASDAQ	UFCS	Fri, Jun 15, 2012	21.48	21.91	21.38	21.65
4824	NASDAQ	UFCS	Thu, Jun 14, 2012	21.25	21.70	21.24	21.56
4823	NASDAQ	UFCS	Wed, Jun 13, 2012	21.21	21.74	20.97	21.15
4822	NASDAQ	UFCS	Tue, Jun 12, 2012	21.10	21.34	20.84	21.27
4821	NASDAQ	UFCS	Mon, Jun 11, 2012	22.26	22.26	20.89	20.90
4820	NASDAQ	UFCS	Fri, Jun 8, 2012	21.59	22.03	21.52	21.94
4819	NASDAQ	UFCS	Thu, Jun 7, 2012	22.24	22.31	21.67	21.70
4818	NASDAQ	UFCS	Wed, Jun 6, 2012	21.25	21.97	20.95	21.96
4817	NASDAQ	UFCS	Tue, Jun 5, 2012	20.94	21.23	20.88	21.06
4816	NASDAQ	UFCS	Mon, Jun 4, 2012	21.15	21.16	20.72	20.98
4815	NASDAQ	UFCS	Fri, Jun 1, 2012	20.80	21.40	20.79	20.99
4814	NASDAQ	UFCS	Thu, May 31, 2012	20.98	21.40	20.84	21.25
4813	NASDAQ	UFCS	Wed, May 30, 2012	20.84	21.20	20.84	21.01
4812	NASDAQ	UFCS	Tue, May 29, 2012	21.20	21.31	20.93	21.28
4811	NASDAQ	UFCS	Fri, May 25, 2012	20.94	21.23	20.83	21.14
4810	NASDAQ	UFCS	Thu, May 24, 2012	21.02	21.13	20.70	21.00
4809	NASDAQ	UFCS	Wed, May 23, 2012	20.71	21.03	20.47	20.93
4808	NASDAQ	UFCS	Tue, May 22, 2012	21.05	21.33	20.67	20.87
4807	NASDAQ	UFCS	Mon, May 21, 2012	21.09	21.37	20.88	20.98
4806	NASDAQ	UFCS	Fri, May 18, 2012	20.91	21.12	20.60	20.92
4805	NASDAQ	UFCS	Thu, May 17, 2012	20.88	21.22	20.75	20.92
4804	NASDAQ	UFCS	Wed, May 16, 2012	21.26	21.31	20.88	20.90
4803	NASDAQ	UFCS	Tue, May 15, 2012	20.80	21.40	20.80	21.10
4802	NASDAQ	UFCS	Mon, May 14, 2012	20.34	21.10	20.34	20.82
4801	NASDAQ	UFCS	Fri, May 11, 2012	20.54	20.68	20.34	20.62
4800	NASDAQ	UFCS	Thu, May 10, 2012	20.67	20.95	20.52	20.75
4799	NASDAQ	UFCS	Wed, May 9, 2012	19.77	20.62	19.73	20.46
4798	NASDAQ	UFCS	Tue, May 8, 2012	18.69	20.22	18.29	20.10
4797	NASDAQ	UFCS	Mon, May 7, 2012	16.59	18.98	16.59	18.72
4796	NASDAQ	UFCS	Fri, May 4, 2012	16.77	16.81	16.50	16.50
4795	NASDAQ	UFCS	Thu, May 3, 2012	17.22	17.37	16.80	16.83
4794	NASDAQ	UFCS	Wed, May 2, 2012	17.00	17.42	16.93	17.27
4793	NASDAQ	UFCS	Tue, May 1, 2012	17.23	17.56	17.18	17.19
4792	NASDAQ	UFCS	Mon, Apr 30, 2012	16.92	17.35	16.92	17.22
4791	NASDAQ	UFCS	Fri, Apr 27, 2012	16.68	17.03	16.59	17.00
4790	NASDAQ	UFCS	Thu, Apr 26, 2012	16.56	16.72	16.54	16.68
4789	NASDAQ	UFCS	Wed, Apr 25, 2012	16.64	16.80	16.42	16.65
4788	NASDAQ	UFCS	Tue, Apr 24, 2012	16.10	16.54	16.10	16.41
4787	NASDAQ	UFCS	Mon, Apr 23, 2012	16.00	16.20	15.91	16.12
4786	NASDAQ	UFCS	Fri, Apr 20, 2012	16.42	16.42	16.02	16.23
4785	NASDAQ	UFCS	Thu, Apr 19, 2012	16.20	16.35	15.90	16.04
4784	NASDAQ	UFCS	Wed, Apr 18, 2012	16.74	16.74	16.14	16.20
4783	NASDAQ	UFCS	Tue, Apr 17, 2012	16.84	17.17	16.77	16.82
4782	NASDAQ	UFCS	Mon, Apr 16, 2012	16.29	16.78	16.25	16.64
4781	NASDAQ	UFCS	Fri, Apr 13, 2012	16.61	16.61	16.14	16.26
4780	NASDAQ	UFCS	Thu, Apr 12, 2012	16.46	16.81	16.40	16.75
4779	NASDAQ	UFCS	Wed, Apr 11, 2012	16.42	16.44	16.11	16.42
4778	NASDAQ	UFCS	Tue, Apr 10, 2012	16.72	16.72	16.01	16.23
4777	NASDAQ	UFCS	Mon, Apr 9, 2012	16.87	17.02	16.45	16.68
4776	NASDAQ	UFCS	Thu, Apr 5, 2012	17.33	17.40	17.00	17.23
4775	NASDAQ	UFCS	Wed, Apr 4, 2012	17.67	17.86	17.31	17.46
4774	NASDAQ	UFCS	Tue, Apr 3, 2012	18.20	18.28	17.70	17.86
4773	NASDAQ	UFCS	Mon, Apr 2, 2012	17.90	18.23	17.73	18.21
4772	NASDAQ	UFCS	Fri, Mar 30, 2012	18.51	18.51	17.88	17.89
4771	NASDAQ	UFCS	Thu, Mar 29, 2012	18.25	18.40	18.03	18.34
4770	NASDAQ	UFCS	Wed, Mar 28, 2012	18.38	18.57	18.22	18.45
4769	NASDAQ	UFCS	Tue, Mar 27, 2012	18.70	18.70	18.37	18.39
4768	NASDAQ	UFCS	Mon, Mar 26, 2012	18.45	18.66	17.99	18.65
4767	NASDAQ	UFCS	Fri, Mar 23, 2012	18.50	18.53	18.14	18.22
4766	NASDAQ	UFCS	Thu, Mar 22, 2012	18.84	18.84	18.43	18.48
4765	NASDAQ	UFCS	Wed, Mar 21, 2012	19.24	19.39	18.95	19.01
4764	NASDAQ	UFCS	Tue, Mar 20, 2012	19.66	19.66	19.04	19.15
4763	NASDAQ	UFCS	Mon, Mar 19, 2012	19.35	20.13	19.35	19.84
4762	NASDAQ	UFCS	Fri, Mar 16, 2012	19.56	19.56	19.29	19.39
4761	NASDAQ	UFCS	Thu, Mar 15, 2012	19.59	19.66	19.27	19.47
4760	NASDAQ	UFCS	Wed, Mar 14, 2012	19.76	19.80	19.38	19.52
4759	NASDAQ	UFCS	Tue, Mar 13, 2012	19.31	19.75	19.31	19.74
4758	NASDAQ	UFCS	Mon, Mar 12, 2012	18.95	19.30	18.95	19.28
4757	NASDAQ	UFCS	Fri, Mar 9, 2012	18.80	19.19	18.80	18.97
4756	NASDAQ	UFCS	Thu, Mar 8, 2012	19.32	19.35	18.61	18.81
4755	NASDAQ	UFCS	Wed, Mar 7, 2012	19.08	19.25	18.98	19.23
4754	NASDAQ	UFCS	Tue, Mar 6, 2012	19.34	19.41	18.91	18.94
4753	NASDAQ	UFCS	Mon, Mar 5, 2012	19.13	19.81	19.13	19.55
4752	NASDAQ	UFCS	Fri, Mar 2, 2012	20.04	20.04	19.08	19.21
4751	NASDAQ	UFCS	Thu, Mar 1, 2012	20.15	20.73	19.97	20.00
4750	NASDAQ	UFCS	Wed, Feb 29, 2012	20.82	21.00	20.02	20.06
4749	NASDAQ	UFCS	Tue, Feb 28, 2012	20.80	21.05	19.07	20.84
4748	NASDAQ	UFCS	Mon, Feb 27, 2012	20.73	21.05	20.48	20.87
4747	NASDAQ	UFCS	Fri, Feb 24, 2012	20.92	21.16	20.75	20.93
4746	NASDAQ	UFCS	Thu, Feb 23, 2012	20.68	21.00	20.61	21.00
4745	NASDAQ	UFCS	Wed, Feb 22, 2012	20.38	20.89	20.25	20.62
4744	NASDAQ	UFCS	Tue, Feb 21, 2012	19.48	20.64	19.36	20.32
4743	NASDAQ	UFCS	Fri, Feb 17, 2012	19.46	19.57	19.18	19.39
4742	NASDAQ	UFCS	Thu, Feb 16, 2012	18.91	19.87	18.91	19.37
4741	NASDAQ	UFCS	Wed, Feb 15, 2012	19.67	19.71	18.86	18.98
4740	NASDAQ	UFCS	Tue, Feb 14, 2012	19.98	20.09	19.24	19.58
4739	NASDAQ	UFCS	Mon, Feb 13, 2012	19.71	20.23	19.53	20.14
4738	NASDAQ	UFCS	Fri, Feb 10, 2012	19.55	19.88	19.36	19.44
4737	NASDAQ	UFCS	Thu, Feb 9, 2012	19.96	19.96	19.65	19.83
4736	NASDAQ	UFCS	Wed, Feb 8, 2012	19.92	19.99	19.83	19.91
4735	NASDAQ	UFCS	Tue, Feb 7, 2012	19.84	19.99	19.69	19.88
4734	NASDAQ	UFCS	Mon, Feb 6, 2012	20.12	20.12	19.56	19.95
4733	NASDAQ	UFCS	Fri, Feb 3, 2012	20.28	20.35	19.92	20.19
4732	NASDAQ	UFCS	Thu, Feb 2, 2012	19.80	19.95	19.69	19.85
4731	NASDAQ	UFCS	Wed, Feb 1, 2012	19.75	20.05	19.50	19.85
4730	NASDAQ	UFCS	Tue, Jan 31, 2012	19.82	19.98	19.57	19.63
4729	NASDAQ	UFCS	Mon, Jan 30, 2012	19.58	19.75	19.56	19.61
4728	NASDAQ	UFCS	Fri, Jan 27, 2012	19.56	19.83	19.32	19.73
4727	NASDAQ	UFCS	Thu, Jan 26, 2012	19.77	19.77	19.31	19.73
4726	NASDAQ	UFCS	Wed, Jan 25, 2012	19.67	19.74	19.48	19.73
4725	NASDAQ	UFCS	Tue, Jan 24, 2012	19.56	19.79	19.39	19.72
4724	NASDAQ	UFCS	Mon, Jan 23, 2012	19.71	19.99	19.53	19.74
4723	NASDAQ	UFCS	Fri, Jan 20, 2012	19.69	19.91	19.55	19.73
4722	NASDAQ	UFCS	Thu, Jan 19, 2012	19.76	19.86	19.60	19.73
4721	NASDAQ	UFCS	Wed, Jan 18, 2012	19.52	19.79	19.46	19.74
4720	NASDAQ	UFCS	Tue, Jan 17, 2012	19.98	20.02	19.50	19.58
4719	NASDAQ	UFCS	Fri, Jan 13, 2012	19.80	20.19	19.80	19.88
4718	NASDAQ	UFCS	Thu, Jan 12, 2012	20.20	20.24	19.97	20.15
4717	NASDAQ	UFCS	Wed, Jan 11, 2012	20.07	20.31	19.89	20.16
4716	NASDAQ	UFCS	Tue, Jan 10, 2012	20.25	20.29	19.85	20.13
4715	NASDAQ	UFCS	Mon, Jan 9, 2012	20.22	20.27	19.64	19.95
4714	NASDAQ	UFCS	Fri, Jan 6, 2012	20.34	20.45	19.89	20.06
4713	NASDAQ	UFCS	Thu, Jan 5, 2012	20.03	20.47	19.71	20.41
4712	NASDAQ	UFCS	Wed, Jan 4, 2012	20.30	20.80	20.15	20.23
4711	NASDAQ	UFCS	Tue, Jan 3, 2012	20.71	20.79	20.37	20.51
4710	NASDAQ	UFCS	Fri, Dec 30, 2011	20.27	20.44	20.11	20.18
4709	NASDAQ	UFCS	Thu, Dec 29, 2011	20.28	20.43	20.01	20.35
4708	NASDAQ	UFCS	Wed, Dec 28, 2011	20.39	20.44	20.08	20.15
4707	NASDAQ	UFCS	Tue, Dec 27, 2011	20.39	20.65	20.21	20.50
4706	NASDAQ	UFCS	Fri, Dec 23, 2011	20.49	20.63	20.19	20.42
4705	NASDAQ	UFCS	Thu, Dec 22, 2011	20.43	20.80	20.23	20.37
4704	NASDAQ	UFCS	Wed, Dec 21, 2011	20.45	20.87	20.37	20.69
4703	NASDAQ	UFCS	Tue, Dec 20, 2011	20.25	20.57	20.14	20.47
4702	NASDAQ	UFCS	Mon, Dec 19, 2011	20.43	20.52	19.69	19.73
4701	NASDAQ	UFCS	Fri, Dec 16, 2011	19.91	20.40	19.45	20.20
4700	NASDAQ	UFCS	Thu, Dec 15, 2011	19.64	19.87	19.43	19.72
4699	NASDAQ	UFCS	Wed, Dec 14, 2011	18.97	19.93	18.97	19.27
4698	NASDAQ	UFCS	Tue, Dec 13, 2011	19.63	19.89	19.02	19.26
4697	NASDAQ	UFCS	Mon, Dec 12, 2011	19.36	19.59	19.27	19.50
4696	NASDAQ	UFCS	Fri, Dec 9, 2011	19.72	19.88	19.60	19.77
4695	NASDAQ	UFCS	Thu, Dec 8, 2011	20.57	20.57	19.57	19.63
4694	NASDAQ	UFCS	Wed, Dec 7, 2011	20.24	20.93	20.08	20.90
4693	NASDAQ	UFCS	Tue, Dec 6, 2011	20.27	20.65	20.27	20.44
4692	NASDAQ	UFCS	Mon, Dec 5, 2011	20.06	20.42	19.72	20.23
4691	NASDAQ	UFCS	Fri, Dec 2, 2011	19.72	20.17	19.51	19.67
4690	NASDAQ	UFCS	Thu, Dec 1, 2011	19.44	19.72	19.16	19.36
4689	NASDAQ	UFCS	Wed, Nov 30, 2011	18.32	19.62	17.86	19.59
4688	NASDAQ	UFCS	Tue, Nov 29, 2011	17.70	18.00	17.41	17.44
4687	NASDAQ	UFCS	Mon, Nov 28, 2011	17.83	17.84	17.38	17.78
4686	NASDAQ	UFCS	Fri, Nov 25, 2011	17.37	17.53	16.90	17.21
4685	NASDAQ	UFCS	Wed, Nov 23, 2011	17.75	17.89	17.37	17.40
4684	NASDAQ	UFCS	Tue, Nov 22, 2011	17.80	17.95	17.55	17.91
4683	NASDAQ	UFCS	Mon, Nov 21, 2011	17.68	17.95	17.60	17.87
4682	NASDAQ	UFCS	Fri, Nov 18, 2011	17.88	18.04	17.61	17.99
4681	NASDAQ	UFCS	Thu, Nov 17, 2011	17.68	18.15	17.65	17.89
4680	NASDAQ	UFCS	Wed, Nov 16, 2011	17.87	18.50	17.66	17.69
4679	NASDAQ	UFCS	Tue, Nov 15, 2011	17.48	18.24	17.19	18.10
4678	NASDAQ	UFCS	Mon, Nov 14, 2011	17.69	17.82	17.27	17.58
4677	NASDAQ	UFCS	Fri, Nov 11, 2011	17.95	17.95	17.56	17.86
4676	NASDAQ	UFCS	Thu, Nov 10, 2011	17.51	17.79	17.39	17.72
4675	NASDAQ	UFCS	Wed, Nov 9, 2011	17.37	17.72	17.08	17.18
4674	NASDAQ	UFCS	Tue, Nov 8, 2011	17.70	18.09	17.28	17.95
4673	NASDAQ	UFCS	Mon, Nov 7, 2011	17.55	17.66	17.05	17.50
4672	NASDAQ	UFCS	Fri, Nov 4, 2011	17.46	17.81	17.46	17.64
4671	NASDAQ	UFCS	Thu, Nov 3, 2011	17.80	17.94	17.09	17.74
4670	NASDAQ	UFCS	Wed, Nov 2, 2011	17.31	17.57	17.00	17.55
4669	NASDAQ	UFCS	Tue, Nov 1, 2011	18.00	18.04	16.85	16.95
4668	NASDAQ	UFCS	Mon, Oct 31, 2011	20.00	20.67	18.81	18.81
4667	NASDAQ	UFCS	Fri, Oct 28, 2011	20.45	21.16	20.45	20.54
4666	NASDAQ	UFCS	Thu, Oct 27, 2011	19.84	20.70	19.51	20.61
4665	NASDAQ	UFCS	Wed, Oct 26, 2011	19.15	19.30	18.69	19.12
4664	NASDAQ	UFCS	Tue, Oct 25, 2011	19.56	19.56	18.62	18.78
4663	NASDAQ	UFCS	Mon, Oct 24, 2011	19.37	19.75	19.32	19.61
4662	NASDAQ	UFCS	Fri, Oct 21, 2011	19.27	19.40	18.94	19.36
4661	NASDAQ	UFCS	Thu, Oct 20, 2011	18.77	18.93	18.37	18.87
4660	NASDAQ	UFCS	Wed, Oct 19, 2011	18.96	19.44	18.74	18.79
4659	NASDAQ	UFCS	Tue, Oct 18, 2011	18.26	19.15	18.26	19.02
4658	NASDAQ	UFCS	Mon, Oct 17, 2011	18.79	19.23	18.12	18.17
4657	NASDAQ	UFCS	Fri, Oct 14, 2011	19.11	19.12	18.35	19.04
4656	NASDAQ	UFCS	Thu, Oct 13, 2011	19.22	19.22	18.54	18.96
4655	NASDAQ	UFCS	Wed, Oct 12, 2011	18.97	19.78	18.71	19.40
4654	NASDAQ	UFCS	Tue, Oct 11, 2011	18.16	19.02	18.14	18.79
4653	NASDAQ	UFCS	Mon, Oct 10, 2011	17.73	18.42	17.58	18.35
4652	NASDAQ	UFCS	Fri, Oct 7, 2011	18.74	18.87	17.32	17.56
4651	NASDAQ	UFCS	Thu, Oct 6, 2011	18.93	18.93	18.16	18.69
4650	NASDAQ	UFCS	Wed, Oct 5, 2011	18.49	18.88	18.27	18.68
4649	NASDAQ	UFCS	Tue, Oct 4, 2011	16.20	18.59	16.20	18.57
4648	NASDAQ	UFCS	Mon, Oct 3, 2011	17.54	18.11	16.26	16.37
4647	NASDAQ	UFCS	Fri, Sep 30, 2011	17.66	18.52	17.66	17.69
4646	NASDAQ	UFCS	Thu, Sep 29, 2011	17.29	18.00	16.89	17.98
4645	NASDAQ	UFCS	Wed, Sep 28, 2011	17.65	17.89	16.77	16.81
4644	NASDAQ	UFCS	Tue, Sep 27, 2011	17.30	17.89	16.98	17.61
4643	NASDAQ	UFCS	Mon, Sep 26, 2011	16.33	16.95	16.29	16.92
4642	NASDAQ	UFCS	Fri, Sep 23, 2011	16.11	16.53	16.09	16.27
4641	NASDAQ	UFCS	Thu, Sep 22, 2011	16.02	16.83	15.77	16.10
4640	NASDAQ	UFCS	Wed, Sep 21, 2011	17.28	17.32	16.05	16.15
4639	NASDAQ	UFCS	Tue, Sep 20, 2011	17.20	17.67	17.20	17.25
4638	NASDAQ	UFCS	Mon, Sep 19, 2011	17.39	17.39	16.86	17.10
4637	NASDAQ	UFCS	Fri, Sep 16, 2011	17.14	17.77	16.85	17.70
4636	NASDAQ	UFCS	Thu, Sep 15, 2011	17.29	17.29	16.55	17.01
4635	NASDAQ	UFCS	Wed, Sep 14, 2011	16.77	17.16	16.24	16.98
4634	NASDAQ	UFCS	Tue, Sep 13, 2011	16.66	16.78	16.21	16.57
4633	NASDAQ	UFCS	Mon, Sep 12, 2011	15.98	16.55	15.98	16.50
4632	NASDAQ	UFCS	Fri, Sep 9, 2011	17.04	17.12	16.16	16.23
4631	NASDAQ	UFCS	Thu, Sep 8, 2011	17.43	17.59	17.06	17.17
4630	NASDAQ	UFCS	Wed, Sep 7, 2011	16.92	17.73	16.79	17.68
4629	NASDAQ	UFCS	Tue, Sep 6, 2011	15.92	16.60	15.92	16.54
4628	NASDAQ	UFCS	Fri, Sep 2, 2011	16.95	17.64	16.41	16.48
4627	NASDAQ	UFCS	Thu, Sep 1, 2011	18.05	18.30	17.14	17.33
4626	NASDAQ	UFCS	Wed, Aug 31, 2011	17.80	18.24	17.52	18.11
4625	NASDAQ	UFCS	Tue, Aug 30, 2011	17.54	17.72	17.11	17.67
4624	NASDAQ	UFCS	Mon, Aug 29, 2011	16.68	17.84	16.68	17.81
4623	NASDAQ	UFCS	Fri, Aug 26, 2011	16.38	16.78	16.33	16.53
4622	NASDAQ	UFCS	Thu, Aug 25, 2011	17.11	17.14	16.38	16.49
4621	NASDAQ	UFCS	Wed, Aug 24, 2011	16.60	17.18	16.53	16.99
4620	NASDAQ	UFCS	Tue, Aug 23, 2011	15.69	16.73	15.61	16.70
4619	NASDAQ	UFCS	Mon, Aug 22, 2011	16.36	16.48	15.57	15.69
4618	NASDAQ	UFCS	Fri, Aug 19, 2011	15.64	16.37	15.58	15.84
4617	NASDAQ	UFCS	Thu, Aug 18, 2011	15.96	16.40	15.71	15.98
4616	NASDAQ	UFCS	Wed, Aug 17, 2011	16.16	16.68	16.16	16.42
4615	NASDAQ	UFCS	Tue, Aug 16, 2011	16.44	16.49	16.10	16.36
4614	NASDAQ	UFCS	Mon, Aug 15, 2011	15.93	16.75	15.93	16.71
4613	NASDAQ	UFCS	Fri, Aug 12, 2011	16.32	16.32	15.56	15.83
4612	NASDAQ	UFCS	Thu, Aug 11, 2011	15.35	16.50	15.17	16.16
4611	NASDAQ	UFCS	Wed, Aug 10, 2011	16.16	16.63	15.15	15.28
4610	NASDAQ	UFCS	Tue, Aug 9, 2011	15.99	16.94	14.79	16.71
4609	NASDAQ	UFCS	Mon, Aug 8, 2011	16.22	17.36	15.46	15.50
4608	NASDAQ	UFCS	Fri, Aug 5, 2011	17.17	17.29	16.39	16.66
4607	NASDAQ	UFCS	Thu, Aug 4, 2011	17.43	17.80	16.96	16.98
4606	NASDAQ	UFCS	Wed, Aug 3, 2011	17.35	17.67	17.16	17.61
4605	NASDAQ	UFCS	Tue, Aug 2, 2011	17.14	17.66	16.82	17.36
4604	NASDAQ	UFCS	Mon, Aug 1, 2011	17.36	17.48	17.22	17.29
4603	NASDAQ	UFCS	Fri, Jul 29, 2011	16.73	17.47	16.68	17.15
4602	NASDAQ	UFCS	Thu, Jul 28, 2011	17.11	17.14	16.59	16.94
4601	NASDAQ	UFCS	Wed, Jul 27, 2011	17.64	17.84	16.99	17.06
4600	NASDAQ	UFCS	Tue, Jul 26, 2011	17.88	17.95	17.72	17.81
4599	NASDAQ	UFCS	Mon, Jul 25, 2011	17.95	18.17	17.84	18.08
4598	NASDAQ	UFCS	Fri, Jul 22, 2011	18.22	18.33	18.04	18.13
4597	NASDAQ	UFCS	Thu, Jul 21, 2011	18.06	18.38	17.93	18.32
4596	NASDAQ	UFCS	Wed, Jul 20, 2011	18.15	18.15	17.81	17.92
4595	NASDAQ	UFCS	Tue, Jul 19, 2011	17.74	18.17	17.66	18.12
4594	NASDAQ	UFCS	Mon, Jul 18, 2011	17.99	18.08	17.56	17.59
4593	NASDAQ	UFCS	Fri, Jul 15, 2011	17.93	18.17	17.79	18.08
4592	NASDAQ	UFCS	Thu, Jul 14, 2011	18.07	18.15	17.86	17.89
4591	NASDAQ	UFCS	Wed, Jul 13, 2011	17.92	18.19	17.76	18.14
4590	NASDAQ	UFCS	Tue, Jul 12, 2011	17.73	17.97	17.56	17.83
4589	NASDAQ	UFCS	Mon, Jul 11, 2011	17.56	17.98	17.52	17.77
4588	NASDAQ	UFCS	Fri, Jul 8, 2011	17.63	17.83	17.63	17.78
4587	NASDAQ	UFCS	Thu, Jul 7, 2011	17.23	17.96	17.17	17.86
4586	NASDAQ	UFCS	Wed, Jul 6, 2011	17.10	17.20	16.92	17.05
4585	NASDAQ	UFCS	Tue, Jul 5, 2011	17.43	17.43	17.07	17.13
4584	NASDAQ	UFCS	Fri, Jul 1, 2011	17.45	17.58	17.37	17.48
4583	NASDAQ	UFCS	Thu, Jun 30, 2011	17.36	17.48	17.21	17.37
4582	NASDAQ	UFCS	Wed, Jun 29, 2011	17.36	17.38	17.10	17.28
4581	NASDAQ	UFCS	Tue, Jun 28, 2011	17.73	17.73	17.14	17.26
4580	NASDAQ	UFCS	Mon, Jun 27, 2011	17.47	17.68	17.38	17.61
4579	NASDAQ	UFCS	Fri, Jun 24, 2011	17.91	17.91	17.35	17.52
4578	NASDAQ	UFCS	Thu, Jun 23, 2011	17.77	17.86	17.51	17.84
4577	NASDAQ	UFCS	Wed, Jun 22, 2011	18.68	18.78	17.92	17.99
4576	NASDAQ	UFCS	Tue, Jun 21, 2011	18.99	18.99	18.43	18.72
4575	NASDAQ	UFCS	Mon, Jun 20, 2011	18.69	19.15	18.55	18.82
4574	NASDAQ	UFCS	Fri, Jun 17, 2011	18.69	19.06	18.46	18.78
4573	NASDAQ	UFCS	Thu, Jun 16, 2011	17.93	18.70	17.59	18.56
4572	NASDAQ	UFCS	Wed, Jun 15, 2011	18.37	18.58	17.88	17.91
4571	NASDAQ	UFCS	Tue, Jun 14, 2011	18.19	18.81	18.06	18.61
4570	NASDAQ	UFCS	Mon, Jun 13, 2011	18.19	18.19	17.71	18.00
4569	NASDAQ	UFCS	Fri, Jun 10, 2011	18.35	18.50	17.98	18.05
4568	NASDAQ	UFCS	Thu, Jun 9, 2011	18.50	18.75	18.39	18.51
4567	NASDAQ	UFCS	Wed, Jun 8, 2011	18.18	18.83	18.18	18.39
4566	NASDAQ	UFCS	Tue, Jun 7, 2011	18.24	18.62	18.10	18.28
4565	NASDAQ	UFCS	Mon, Jun 6, 2011	18.09	18.36	17.91	18.04
4564	NASDAQ	UFCS	Fri, Jun 3, 2011	18.04	18.36	18.04	18.15
4563	NASDAQ	UFCS	Thu, Jun 2, 2011	18.26	18.62	18.00	18.33
4562	NASDAQ	UFCS	Wed, Jun 1, 2011	18.96	19.53	18.19	18.24
4561	NASDAQ	UFCS	Tue, May 31, 2011	19.00	19.00	18.75	18.96
4560	NASDAQ	UFCS	Fri, May 27, 2011	19.25	19.25	18.74	18.81
4559	NASDAQ	UFCS	Thu, May 26, 2011	19.12	19.54	18.87	19.44
4558	NASDAQ	UFCS	Wed, May 25, 2011	18.75	19.37	18.69	19.21
4557	NASDAQ	UFCS	Tue, May 24, 2011	19.09	19.09	18.76	18.85
4556	NASDAQ	UFCS	Mon, May 23, 2011	18.96	19.21	18.94	18.99
4555	NASDAQ	UFCS	Fri, May 20, 2011	19.05	19.52	19.02	19.30
4554	NASDAQ	UFCS	Thu, May 19, 2011	19.41	19.41	19.01	19.18
4553	NASDAQ	UFCS	Wed, May 18, 2011	19.12	19.38	19.01	19.25
4552	NASDAQ	UFCS	Tue, May 17, 2011	19.10	19.21	19.03	19.07
4551	NASDAQ	UFCS	Mon, May 16, 2011	19.27	19.95	19.22	19.24
4550	NASDAQ	UFCS	Fri, May 13, 2011	19.82	19.82	19.46	19.47
4549	NASDAQ	UFCS	Thu, May 12, 2011	19.30	19.89	19.30	19.88
4548	NASDAQ	UFCS	Wed, May 11, 2011	19.41	19.59	19.22	19.36
4547	NASDAQ	UFCS	Tue, May 10, 2011	19.36	19.62	19.36	19.55
4546	NASDAQ	UFCS	Mon, May 9, 2011	18.84	19.38	18.84	19.35
4545	NASDAQ	UFCS	Fri, May 6, 2011	19.50	19.50	18.75	18.77
4544	NASDAQ	UFCS	Thu, May 5, 2011	19.06	19.60	19.06	19.20
4543	NASDAQ	UFCS	Wed, May 4, 2011	19.51	19.55	19.13	19.15
4542	NASDAQ	UFCS	Tue, May 3, 2011	19.21	19.88	19.21	19.53
4541	NASDAQ	UFCS	Mon, May 2, 2011	19.97	19.97	19.01	19.03
4540	NASDAQ	UFCS	Fri, Apr 29, 2011	19.65	19.87	19.58	19.80
4539	NASDAQ	UFCS	Thu, Apr 28, 2011	19.45	19.82	19.45	19.63
4538	NASDAQ	UFCS	Wed, Apr 27, 2011	19.40	19.55	19.33	19.46
4537	NASDAQ	UFCS	Tue, Apr 26, 2011	19.19	19.43	19.19	19.41
4536	NASDAQ	UFCS	Mon, Apr 25, 2011	19.20	19.34	19.13	19.20
4535	NASDAQ	UFCS	Thu, Apr 21, 2011	19.38	19.38	19.19	19.29
4534	NASDAQ	UFCS	Wed, Apr 20, 2011	19.17	19.27	19.00	19.19
4533	NASDAQ	UFCS	Tue, Apr 19, 2011	19.60	19.60	18.82	18.87
4532	NASDAQ	UFCS	Mon, Apr 18, 2011	19.96	19.96	19.35	19.53
4531	NASDAQ	UFCS	Fri, Apr 15, 2011	20.46	20.49	19.96	20.22
4530	NASDAQ	UFCS	Thu, Apr 14, 2011	20.46	20.77	20.46	20.57
4529	NASDAQ	UFCS	Wed, Apr 13, 2011	20.70	20.90	20.50	20.60
4528	NASDAQ	UFCS	Tue, Apr 12, 2011	20.75	21.10	20.47	20.47
4527	NASDAQ	UFCS	Mon, Apr 11, 2011	21.00	21.28	20.88	20.91
4526	NASDAQ	UFCS	Fri, Apr 8, 2011	21.60	21.60	21.01	21.02
4525	NASDAQ	UFCS	Thu, Apr 7, 2011	21.62	21.78	21.32	21.43
4524	NASDAQ	UFCS	Wed, Apr 6, 2011	21.87	21.95	21.55	21.65
4523	NASDAQ	UFCS	Tue, Apr 5, 2011	21.31	21.80	21.31	21.68
4522	NASDAQ	UFCS	Mon, Apr 4, 2011	20.83	21.43	20.51	21.37
4521	NASDAQ	UFCS	Fri, Apr 1, 2011	20.35	20.78	20.34	20.71
4520	NASDAQ	UFCS	Thu, Mar 31, 2011	19.72	20.33	19.72	20.21
4519	NASDAQ	UFCS	Wed, Mar 30, 2011	19.47	19.84	19.22	19.83
4518	NASDAQ	UFCS	Tue, Mar 29, 2011	19.12	19.43	19.05	19.35
4517	NASDAQ	UFCS	Mon, Mar 28, 2011	19.18	19.34	19.04	19.09
4516	NASDAQ	UFCS	Fri, Mar 25, 2011	19.52	19.63	19.07	19.09
4515	NASDAQ	UFCS	Thu, Mar 24, 2011	19.36	19.47	19.01	19.32
4514	NASDAQ	UFCS	Wed, Mar 23, 2011	18.88	19.30	18.66	19.20
4513	NASDAQ	UFCS	Tue, Mar 22, 2011	19.06	19.25	18.78	18.97
4512	NASDAQ	UFCS	Mon, Mar 21, 2011	18.86	19.11	18.66	19.03
4511	NASDAQ	UFCS	Fri, Mar 18, 2011	19.50	19.90	18.50	18.54
4510	NASDAQ	UFCS	Thu, Mar 17, 2011	19.43	19.44	19.02	19.30
4509	NASDAQ	UFCS	Wed, Mar 16, 2011	19.55	19.55	18.99	19.09
4508	NASDAQ	UFCS	Tue, Mar 15, 2011	19.50	19.70	19.50	19.55
4507	NASDAQ	UFCS	Mon, Mar 14, 2011	19.60	19.87	19.54	19.54
4506	NASDAQ	UFCS	Fri, Mar 11, 2011	19.77	20.49	19.77	19.78
4505	NASDAQ	UFCS	Thu, Mar 10, 2011	20.29	20.57	19.77	19.79
4504	NASDAQ	UFCS	Wed, Mar 9, 2011	20.68	20.95	20.60	20.60
4503	NASDAQ	UFCS	Tue, Mar 8, 2011	20.15	20.96	20.09	20.63
4502	NASDAQ	UFCS	Mon, Mar 7, 2011	20.54	20.54	19.65	20.14
4501	NASDAQ	UFCS	Fri, Mar 4, 2011	20.54	20.71	20.16	20.54
4500	NASDAQ	UFCS	Thu, Mar 3, 2011	20.28	20.82	20.28	20.60
4499	NASDAQ	UFCS	Wed, Mar 2, 2011	20.31	20.44	19.89	20.03
4498	NASDAQ	UFCS	Tue, Mar 1, 2011	20.69	20.85	20.12	20.28
4497	NASDAQ	UFCS	Mon, Feb 28, 2011	20.54	20.70	20.32	20.69
4496	NASDAQ	UFCS	Fri, Feb 25, 2011	19.80	20.55	19.80	20.49
4495	NASDAQ	UFCS	Thu, Feb 24, 2011	19.77	20.10	19.57	19.95
4494	NASDAQ	UFCS	Wed, Feb 23, 2011	20.10	20.22	19.62	19.67
4493	NASDAQ	UFCS	Tue, Feb 22, 2011	20.30	20.37	19.50	20.03
4492	NASDAQ	UFCS	Fri, Feb 18, 2011	20.15	20.85	19.94	20.54
4491	NASDAQ	UFCS	Thu, Feb 17, 2011	19.58	20.20	19.58	19.98
4490	NASDAQ	UFCS	Wed, Feb 16, 2011	19.88	19.88	19.58	19.70
4489	NASDAQ	UFCS	Tue, Feb 15, 2011	19.82	20.03	19.73	19.73
4488	NASDAQ	UFCS	Mon, Feb 14, 2011	20.02	20.32	19.78	19.95
4487	NASDAQ	UFCS	Fri, Feb 11, 2011	19.90	20.06	19.90	20.05
4486	NASDAQ	UFCS	Thu, Feb 10, 2011	20.06	20.26	19.98	20.05
4485	NASDAQ	UFCS	Wed, Feb 9, 2011	20.47	21.00	20.12	20.23
4484	NASDAQ	UFCS	Tue, Feb 8, 2011	20.41	20.64	20.32	20.63
4483	NASDAQ	UFCS	Mon, Feb 7, 2011	20.25	20.71	20.25	20.48
4482	NASDAQ	UFCS	Fri, Feb 4, 2011	20.25	20.30	20.07	20.17
4481	NASDAQ	UFCS	Thu, Feb 3, 2011	19.95	20.37	19.93	20.33
4480	NASDAQ	UFCS	Wed, Feb 2, 2011	20.41	20.43	19.91	19.95
4479	NASDAQ	UFCS	Tue, Feb 1, 2011	20.19	20.65	20.05	20.52
4478	NASDAQ	UFCS	Mon, Jan 31, 2011	20.31	20.31	19.95	20.05
4477	NASDAQ	UFCS	Fri, Jan 28, 2011	20.68	20.72	19.92	20.18
4476	NASDAQ	UFCS	Thu, Jan 27, 2011	21.00	21.00	20.68	20.76
4475	NASDAQ	UFCS	Wed, Jan 26, 2011	20.57	20.99	20.46	20.99
4474	NASDAQ	UFCS	Tue, Jan 25, 2011	20.20	20.60	20.20	20.51
4473	NASDAQ	UFCS	Mon, Jan 24, 2011	19.90	20.40	19.90	20.26
4472	NASDAQ	UFCS	Fri, Jan 21, 2011	20.42	20.42	19.78	19.80
4471	NASDAQ	UFCS	Thu, Jan 20, 2011	20.21	20.53	20.04	20.22
4470	NASDAQ	UFCS	Wed, Jan 19, 2011	21.23	21.23	20.27	20.31
4469	NASDAQ	UFCS	Tue, Jan 18, 2011	21.76	21.82	21.21	21.32
4468	NASDAQ	UFCS	Fri, Jan 14, 2011	21.68	22.17	21.68	21.90
4467	NASDAQ	UFCS	Thu, Jan 13, 2011	22.04	22.19	21.53	21.66
4466	NASDAQ	UFCS	Wed, Jan 12, 2011	22.06	22.33	21.85	22.02
4465	NASDAQ	UFCS	Tue, Jan 11, 2011	21.97	21.97	21.62	21.80
4464	NASDAQ	UFCS	Mon, Jan 10, 2011	21.86	22.19	21.61	21.84
4463	NASDAQ	UFCS	Fri, Jan 7, 2011	22.51	22.61	21.59	22.07
4462	NASDAQ	UFCS	Thu, Jan 6, 2011	22.65	22.84	22.36	22.40
4461	NASDAQ	UFCS	Wed, Jan 5, 2011	22.51	22.78	22.34	22.58
4460	NASDAQ	UFCS	Tue, Jan 4, 2011	23.29	23.29	22.30	22.53
4459	NASDAQ	UFCS	Mon, Jan 3, 2011	22.63	23.24	22.59	23.16
4458	NASDAQ	UFCS	Fri, Dec 31, 2010	22.50	23.01	22.31	22.32
4457	NASDAQ	UFCS	Thu, Dec 30, 2010	23.21	23.25	22.73	22.73
4456	NASDAQ	UFCS	Wed, Dec 29, 2010	23.16	23.41	23.03	23.28
4455	NASDAQ	UFCS	Tue, Dec 28, 2010	22.78	23.24	22.78	23.17
4454	NASDAQ	UFCS	Mon, Dec 27, 2010	22.65	23.37	22.65	23.24
4453	NASDAQ	UFCS	Thu, Dec 23, 2010	22.62	22.78	22.56	22.63
4452	NASDAQ	UFCS	Wed, Dec 22, 2010	22.85	22.91	22.63	22.72
4451	NASDAQ	UFCS	Tue, Dec 21, 2010	22.85	22.96	22.68	22.84
4450	NASDAQ	UFCS	Mon, Dec 20, 2010	22.88	23.11	22.59	22.65
4449	NASDAQ	UFCS	Fri, Dec 17, 2010	22.51	22.87	22.09	22.80
4448	NASDAQ	UFCS	Thu, Dec 16, 2010	22.18	22.65	22.15	22.50
4447	NASDAQ	UFCS	Wed, Dec 15, 2010	22.17	22.45	22.01	22.18
4446	NASDAQ	UFCS	Tue, Dec 14, 2010	22.46	22.66	22.24	22.25
4445	NASDAQ	UFCS	Mon, Dec 13, 2010	22.21	22.60	22.01	22.33
4444	NASDAQ	UFCS	Fri, Dec 10, 2010	21.56	22.35	21.48	22.25
4443	NASDAQ	UFCS	Thu, Dec 9, 2010	22.04	22.04	21.31	21.57
4442	NASDAQ	UFCS	Wed, Dec 8, 2010	22.01	22.49	21.70	21.77
4441	NASDAQ	UFCS	Tue, Dec 7, 2010	21.51	22.16	21.41	21.97
4440	NASDAQ	UFCS	Mon, Dec 6, 2010	21.14	21.68	21.00	21.36
4439	NASDAQ	UFCS	Fri, Dec 3, 2010	21.30	21.31	20.99	21.20
4438	NASDAQ	UFCS	Thu, Dec 2, 2010	21.18	21.54	21.18	21.33
4437	NASDAQ	UFCS	Wed, Dec 1, 2010	21.18	21.37	20.65	21.10
4436	NASDAQ	UFCS	Tue, Nov 30, 2010	20.95	20.99	20.52	20.74
4435	NASDAQ	UFCS	Mon, Nov 29, 2010	20.42	21.27	20.42	21.19
4434	NASDAQ	UFCS	Fri, Nov 26, 2010	20.52	20.74	20.52	20.61
4433	NASDAQ	UFCS	Wed, Nov 24, 2010	20.28	20.79	20.09	20.67
4432	NASDAQ	UFCS	Tue, Nov 23, 2010	19.92	20.22	19.86	20.06
4431	NASDAQ	UFCS	Mon, Nov 22, 2010	20.13	20.28	19.86	20.19
4430	NASDAQ	UFCS	Fri, Nov 19, 2010	20.29	20.37	19.94	20.30
4429	NASDAQ	UFCS	Thu, Nov 18, 2010	20.42	20.75	20.20	20.38
4428	NASDAQ	UFCS	Wed, Nov 17, 2010	20.15	20.24	19.87	20.13
4427	NASDAQ	UFCS	Tue, Nov 16, 2010	20.28	20.30	19.98	20.12
4426	NASDAQ	UFCS	Mon, Nov 15, 2010	20.61	20.66	20.23	20.50
4425	NASDAQ	UFCS	Fri, Nov 12, 2010	20.70	20.76	20.40	20.51
4424	NASDAQ	UFCS	Thu, Nov 11, 2010	20.89	21.07	20.70	20.94
4423	NASDAQ	UFCS	Wed, Nov 10, 2010	20.67	21.20	20.52	21.19
4422	NASDAQ	UFCS	Tue, Nov 9, 2010	21.07	21.07	20.58	20.65
4421	NASDAQ	UFCS	Mon, Nov 8, 2010	20.97	21.19	20.87	20.95
4420	NASDAQ	UFCS	Fri, Nov 5, 2010	21.38	21.71	20.98	21.10
4419	NASDAQ	UFCS	Thu, Nov 4, 2010	21.02	21.35	20.61	21.28
4418	NASDAQ	UFCS	Wed, Nov 3, 2010	20.43	20.80	20.35	20.75
4417	NASDAQ	UFCS	Tue, Nov 2, 2010	20.23	20.47	20.07	20.46
4416	NASDAQ	UFCS	Mon, Nov 1, 2010	20.06	20.36	19.82	20.04
4415	NASDAQ	UFCS	Fri, Oct 29, 2010	19.85	20.65	19.82	20.03
4414	NASDAQ	UFCS	Thu, Oct 28, 2010	20.28	20.59	19.85	19.99
4413	NASDAQ	UFCS	Wed, Oct 27, 2010	20.28	20.28	19.94	20.03
4412	NASDAQ	UFCS	Tue, Oct 26, 2010	20.77	20.93	20.22	20.31
4411	NASDAQ	UFCS	Mon, Oct 25, 2010	20.90	21.12	20.87	20.99
4410	NASDAQ	UFCS	Fri, Oct 22, 2010	20.69	20.86	20.58	20.81
4409	NASDAQ	UFCS	Thu, Oct 21, 2010	21.21	21.21	20.19	20.55
4408	NASDAQ	UFCS	Wed, Oct 20, 2010	21.01	21.13	20.81	21.04
4407	NASDAQ	UFCS	Tue, Oct 19, 2010	20.84	21.20	20.45	20.86
4406	NASDAQ	UFCS	Mon, Oct 18, 2010	21.06	21.31	21.03	21.20
4405	NASDAQ	UFCS	Fri, Oct 15, 2010	21.55	21.55	20.92	21.07
4404	NASDAQ	UFCS	Thu, Oct 14, 2010	21.00	21.28	20.95	21.26
4403	NASDAQ	UFCS	Wed, Oct 13, 2010	20.61	21.11	20.59	20.98
4402	NASDAQ	UFCS	Tue, Oct 12, 2010	20.78	20.78	20.46	20.57
4401	NASDAQ	UFCS	Mon, Oct 11, 2010	20.91	20.99	20.78	20.78
4400	NASDAQ	UFCS	Fri, Oct 8, 2010	20.87	21.22	20.61	20.98
4399	NASDAQ	UFCS	Thu, Oct 7, 2010	21.43	21.60	21.10	21.15
4398	NASDAQ	UFCS	Wed, Oct 6, 2010	21.20	21.47	21.17	21.30
4397	NASDAQ	UFCS	Tue, Oct 5, 2010	20.87	21.30	20.47	21.22
4396	NASDAQ	UFCS	Mon, Oct 4, 2010	20.93	21.11	20.55	20.59
4395	NASDAQ	UFCS	Fri, Oct 1, 2010	21.47	21.52	20.93	21.05
4394	NASDAQ	UFCS	Thu, Sep 30, 2010	21.58	21.58	21.09	21.21
4393	NASDAQ	UFCS	Wed, Sep 29, 2010	21.02	21.51	21.02	21.37
4392	NASDAQ	UFCS	Tue, Sep 28, 2010	20.83	21.32	20.55	21.14
4391	NASDAQ	UFCS	Mon, Sep 27, 2010	21.23	21.44	20.67	20.72
4390	NASDAQ	UFCS	Fri, Sep 24, 2010	21.16	21.37	20.82	21.29
4389	NASDAQ	UFCS	Thu, Sep 23, 2010	21.37	21.47	20.82	20.83
4388	NASDAQ	UFCS	Wed, Sep 22, 2010	22.15	22.35	21.50	21.58
4387	NASDAQ	UFCS	Tue, Sep 21, 2010	22.50	22.67	22.16	22.18
4386	NASDAQ	UFCS	Mon, Sep 20, 2010	21.69	22.60	21.56	22.57
4385	NASDAQ	UFCS	Fri, Sep 17, 2010	22.04	22.08	21.35	21.67
4384	NASDAQ	UFCS	Thu, Sep 16, 2010	21.98	22.04	21.57	21.75
4383	NASDAQ	UFCS	Wed, Sep 15, 2010	22.00	22.20	21.72	22.08
4382	NASDAQ	UFCS	Tue, Sep 14, 2010	22.37	22.44	22.01	22.04
4381	NASDAQ	UFCS	Mon, Sep 13, 2010	21.77	22.50	21.74	22.39
4380	NASDAQ	UFCS	Fri, Sep 10, 2010	21.69	21.96	21.52	21.60
4379	NASDAQ	UFCS	Thu, Sep 9, 2010	21.86	21.98	21.50	21.65
4378	NASDAQ	UFCS	Wed, Sep 8, 2010	21.40	21.76	21.40	21.52
4377	NASDAQ	UFCS	Tue, Sep 7, 2010	21.81	21.81	21.20	21.28
4376	NASDAQ	UFCS	Fri, Sep 3, 2010	21.62	21.93	21.43	21.83
4375	NASDAQ	UFCS	Thu, Sep 2, 2010	21.09	21.37	21.07	21.32
4374	NASDAQ	UFCS	Wed, Sep 1, 2010	20.49	21.23	20.29	21.21
4373	NASDAQ	UFCS	Tue, Aug 31, 2010	19.85	20.31	19.79	20.23
4372	NASDAQ	UFCS	Mon, Aug 30, 2010	20.62	20.62	19.92	19.95
4371	NASDAQ	UFCS	Fri, Aug 27, 2010	20.48	20.88	20.06	20.78
4370	NASDAQ	UFCS	Thu, Aug 26, 2010	20.73	20.73	20.11	20.19
4369	NASDAQ	UFCS	Wed, Aug 25, 2010	19.62	20.69	19.62	20.63
4368	NASDAQ	UFCS	Tue, Aug 24, 2010	19.30	20.17	19.30	19.82
4367	NASDAQ	UFCS	Mon, Aug 23, 2010	20.09	20.26	19.61	19.63
4366	NASDAQ	UFCS	Fri, Aug 20, 2010	19.50	19.94	19.40	19.90
4365	NASDAQ	UFCS	Thu, Aug 19, 2010	20.37	20.47	19.62	19.66
4364	NASDAQ	UFCS	Wed, Aug 18, 2010	20.47	20.57	20.21	20.47
4363	NASDAQ	UFCS	Tue, Aug 17, 2010	20.43	20.59	20.31	20.43
4362	NASDAQ	UFCS	Mon, Aug 16, 2010	19.72	20.25	19.41	20.23
4361	NASDAQ	UFCS	Fri, Aug 13, 2010	20.11	20.11	19.71	19.88
4360	NASDAQ	UFCS	Thu, Aug 12, 2010	19.51	20.23	19.45	20.15
4359	NASDAQ	UFCS	Wed, Aug 11, 2010	19.95	20.19	19.80	19.89
4358	NASDAQ	UFCS	Tue, Aug 10, 2010	20.56	20.56	19.91	20.40
4357	NASDAQ	UFCS	Mon, Aug 9, 2010	20.85	20.90	20.53	20.74
4356	NASDAQ	UFCS	Fri, Aug 6, 2010	20.83	20.97	20.26	20.65
4355	NASDAQ	UFCS	Thu, Aug 5, 2010	21.27	21.46	21.14	21.17
4354	NASDAQ	UFCS	Wed, Aug 4, 2010	21.39	21.66	21.32	21.49
4353	NASDAQ	UFCS	Tue, Aug 3, 2010	21.61	21.82	21.33	21.34
4352	NASDAQ	UFCS	Mon, Aug 2, 2010	21.83	21.97	21.46	21.71
4351	NASDAQ	UFCS	Fri, Jul 30, 2010	21.00	21.80	21.00	21.44
4350	NASDAQ	UFCS	Thu, Jul 29, 2010	21.42	21.75	21.11	21.35
4349	NASDAQ	UFCS	Wed, Jul 28, 2010	21.18	21.48	21.14	21.18
4348	NASDAQ	UFCS	Tue, Jul 27, 2010	21.11	21.65	21.01	21.29
4347	NASDAQ	UFCS	Mon, Jul 26, 2010	20.49	21.06	20.39	20.90
4346	NASDAQ	UFCS	Fri, Jul 23, 2010	19.71	20.40	19.71	20.37
4345	NASDAQ	UFCS	Thu, Jul 22, 2010	19.46	19.89	19.14	19.86
4344	NASDAQ	UFCS	Wed, Jul 21, 2010	19.74	19.91	19.12	19.14
4343	NASDAQ	UFCS	Tue, Jul 20, 2010	18.92	19.58	18.92	19.55
4342	NASDAQ	UFCS	Mon, Jul 19, 2010	19.17	19.29	18.86	19.19
4341	NASDAQ	UFCS	Fri, Jul 16, 2010	19.86	19.97	19.09	19.17
4340	NASDAQ	UFCS	Thu, Jul 15, 2010	20.28	20.38	19.82	20.06
4339	NASDAQ	UFCS	Wed, Jul 14, 2010	20.33	20.44	20.11	20.23
4338	NASDAQ	UFCS	Tue, Jul 13, 2010	20.05	20.61	19.82	20.51
4337	NASDAQ	UFCS	Mon, Jul 12, 2010	20.22	20.25	19.71	19.73
4336	NASDAQ	UFCS	Fri, Jul 9, 2010	19.68	20.29	19.68	20.25
4335	NASDAQ	UFCS	Thu, Jul 8, 2010	19.71	19.73	19.36	19.73
4334	NASDAQ	UFCS	Wed, Jul 7, 2010	19.19	19.60	19.10	19.57
4333	NASDAQ	UFCS	Tue, Jul 6, 2010	19.98	20.09	19.01	19.06
4332	NASDAQ	UFCS	Fri, Jul 2, 2010	19.91	19.91	19.42	19.73
4331	NASDAQ	UFCS	Thu, Jul 1, 2010	19.93	20.26	19.39	19.79
4330	NASDAQ	UFCS	Wed, Jun 30, 2010	20.30	20.73	19.71	19.82
4329	NASDAQ	UFCS	Tue, Jun 29, 2010	20.87	20.95	20.06	20.24
4328	NASDAQ	UFCS	Mon, Jun 28, 2010	21.15	21.45	20.92	21.27
4327	NASDAQ	UFCS	Fri, Jun 25, 2010	20.75	21.18	20.43	21.09
4326	NASDAQ	UFCS	Thu, Jun 24, 2010	20.76	20.99	20.43	20.60
4325	NASDAQ	UFCS	Wed, Jun 23, 2010	20.86	21.08	20.52	20.83
4324	NASDAQ	UFCS	Tue, Jun 22, 2010	20.94	21.34	20.86	20.87
4323	NASDAQ	UFCS	Mon, Jun 21, 2010	21.94	21.97	20.67	20.84
4322	NASDAQ	UFCS	Fri, Jun 18, 2010	21.60	21.66	21.18	21.61
4321	NASDAQ	UFCS	Thu, Jun 17, 2010	21.77	21.77	21.37	21.58
4320	NASDAQ	UFCS	Wed, Jun 16, 2010	21.86	21.86	21.46	21.59
4319	NASDAQ	UFCS	Tue, Jun 15, 2010	21.14	22.13	20.98	22.04
4318	NASDAQ	UFCS	Mon, Jun 14, 2010	21.00	21.35	20.88	20.99
4317	NASDAQ	UFCS	Fri, Jun 11, 2010	20.30	21.02	20.30	20.88
4316	NASDAQ	UFCS	Thu, Jun 10, 2010	20.34	20.56	19.70	20.53
4315	NASDAQ	UFCS	Wed, Jun 9, 2010	20.11	20.25	19.68	19.98
4314	NASDAQ	UFCS	Tue, Jun 8, 2010	20.13	20.42	19.61	19.92
4313	NASDAQ	UFCS	Mon, Jun 7, 2010	20.02	20.56	19.79	20.07
4312	NASDAQ	UFCS	Fri, Jun 4, 2010	20.98	21.08	19.94	19.98
4311	NASDAQ	UFCS	Thu, Jun 3, 2010	21.51	21.74	21.22	21.54
4310	NASDAQ	UFCS	Wed, Jun 2, 2010	21.09	21.46	20.78	21.37
4309	NASDAQ	UFCS	Tue, Jun 1, 2010	21.12	21.78	20.72	20.93
4308	NASDAQ	UFCS	Fri, May 28, 2010	22.02	22.02	21.11	21.35
4307	NASDAQ	UFCS	Thu, May 27, 2010	21.17	22.09	19.87	22.03
4306	NASDAQ	UFCS	Wed, May 26, 2010	21.42	21.72	20.76	20.82
4305	NASDAQ	UFCS	Tue, May 25, 2010	20.36	21.48	20.36	21.34
4304	NASDAQ	UFCS	Mon, May 24, 2010	21.29	21.35	20.71	20.76
4303	NASDAQ	UFCS	Fri, May 21, 2010	21.00	21.54	20.78	21.37
4302	NASDAQ	UFCS	Thu, May 20, 2010	22.23	22.23	21.11	21.20
4301	NASDAQ	UFCS	Wed, May 19, 2010	22.50	22.80	22.11	22.42
4300	NASDAQ	UFCS	Tue, May 18, 2010	23.62	23.62	22.71	22.76
4299	NASDAQ	UFCS	Mon, May 17, 2010	22.50	23.42	22.43	23.41
4298	NASDAQ	UFCS	Fri, May 14, 2010	22.39	22.56	22.01	22.45
4297	NASDAQ	UFCS	Thu, May 13, 2010	22.62	22.80	22.33	22.52
4296	NASDAQ	UFCS	Wed, May 12, 2010	22.42	22.79	22.40	22.62
4295	NASDAQ	UFCS	Tue, May 11, 2010	21.77	22.62	21.77	22.30
4294	NASDAQ	UFCS	Mon, May 10, 2010	21.43	22.28	21.02	21.99
4293	NASDAQ	UFCS	Fri, May 7, 2010	21.24	21.24	20.25	20.54
4292	NASDAQ	UFCS	Thu, May 6, 2010	22.10	22.37	21.01	21.32
4291	NASDAQ	UFCS	Wed, May 5, 2010	22.22	22.80	22.01	22.17
4290	NASDAQ	UFCS	Tue, May 4, 2010	23.05	23.27	22.20	22.50
4289	NASDAQ	UFCS	Mon, May 3, 2010	23.05	23.66	22.99	23.35
4288	NASDAQ	UFCS	Fri, Apr 30, 2010	23.43	23.50	22.82	22.87
4287	NASDAQ	UFCS	Thu, Apr 29, 2010	23.56	23.56	22.96	23.50
4286	NASDAQ	UFCS	Wed, Apr 28, 2010	23.05	23.70	23.00	23.45
4285	NASDAQ	UFCS	Tue, Apr 27, 2010	23.28	24.57	22.44	22.86
4284	NASDAQ	UFCS	Mon, Apr 26, 2010	19.77	23.33	19.77	23.26
4283	NASDAQ	UFCS	Fri, Apr 23, 2010	19.30	19.50	19.19	19.50
4282	NASDAQ	UFCS	Thu, Apr 22, 2010	19.15	19.36	19.06	19.35
4281	NASDAQ	UFCS	Wed, Apr 21, 2010	19.36	19.37	19.20	19.37
4280	NASDAQ	UFCS	Tue, Apr 20, 2010	18.90	19.43	18.77	19.40
4279	NASDAQ	UFCS	Mon, Apr 19, 2010	18.70	18.94	18.56	18.87
4278	NASDAQ	UFCS	Fri, Apr 16, 2010	18.75	18.93	18.54	18.83
4277	NASDAQ	UFCS	Thu, Apr 15, 2010	18.50	18.81	18.37	18.74
4276	NASDAQ	UFCS	Wed, Apr 14, 2010	18.11	18.51	17.91	18.47
4275	NASDAQ	UFCS	Tue, Apr 13, 2010	17.90	18.15	17.61	18.07
4274	NASDAQ	UFCS	Mon, Apr 12, 2010	18.06	18.17	17.86	17.98
4273	NASDAQ	UFCS	Fri, Apr 9, 2010	18.39	18.39	17.98	18.08
4272	NASDAQ	UFCS	Thu, Apr 8, 2010	18.36	18.48	18.28	18.44
4271	NASDAQ	UFCS	Wed, Apr 7, 2010	18.26	18.50	18.13	18.48
4270	NASDAQ	UFCS	Tue, Apr 6, 2010	17.84	18.45	17.84	18.38
4269	NASDAQ	UFCS	Mon, Apr 5, 2010	17.84	18.01	17.55	17.99
4268	NASDAQ	UFCS	Thu, Apr 1, 2010	18.04	18.04	17.55	17.72
4267	NASDAQ	UFCS	Wed, Mar 31, 2010	18.15	18.51	17.99	17.99
4266	NASDAQ	UFCS	Tue, Mar 30, 2010	18.21	18.38	18.08	18.25
4265	NASDAQ	UFCS	Mon, Mar 29, 2010	18.30	18.37	17.97	18.13
4264	NASDAQ	UFCS	Fri, Mar 26, 2010	18.43	18.68	18.14	18.30
4263	NASDAQ	UFCS	Thu, Mar 25, 2010	18.67	18.92	18.21	18.30
4262	NASDAQ	UFCS	Wed, Mar 24, 2010	18.44	18.75	18.19	18.60
4261	NASDAQ	UFCS	Tue, Mar 23, 2010	18.24	18.52	18.13	18.51
4260	NASDAQ	UFCS	Mon, Mar 22, 2010	18.15	18.29	18.02	18.28
4259	NASDAQ	UFCS	Fri, Mar 19, 2010	18.25	18.28	17.75	18.28
4258	NASDAQ	UFCS	Thu, Mar 18, 2010	18.17	18.27	18.05	18.14
4257	NASDAQ	UFCS	Wed, Mar 17, 2010	17.88	18.29	17.83	18.18
4256	NASDAQ	UFCS	Tue, Mar 16, 2010	17.79	17.81	17.67	17.81
4255	NASDAQ	UFCS	Mon, Mar 15, 2010	18.02	18.02	17.53	17.78
4254	NASDAQ	UFCS	Fri, Mar 12, 2010	18.18	18.28	17.82	17.99
4253	NASDAQ	UFCS	Thu, Mar 11, 2010	18.00	18.22	17.80	18.16
4252	NASDAQ	UFCS	Wed, Mar 10, 2010	18.08	18.41	18.01	18.10
4251	NASDAQ	UFCS	Tue, Mar 9, 2010	18.24	18.27	18.01	18.13
4250	NASDAQ	UFCS	Mon, Mar 8, 2010	18.02	18.40	18.02	18.35
4249	NASDAQ	UFCS	Fri, Mar 5, 2010	17.65	18.02	17.53	17.97
4248	NASDAQ	UFCS	Thu, Mar 4, 2010	17.60	17.63	17.40	17.61
4247	NASDAQ	UFCS	Wed, Mar 3, 2010	17.57	17.62	17.44	17.55
4246	NASDAQ	UFCS	Tue, Mar 2, 2010	17.16	17.59	16.93	17.59
4245	NASDAQ	UFCS	Mon, Mar 1, 2010	17.12	17.18	16.89	17.08
4244	NASDAQ	UFCS	Fri, Feb 26, 2010	17.63	17.86	17.00	17.00
4243	NASDAQ	UFCS	Thu, Feb 25, 2010	17.48	17.60	17.34	17.56
4242	NASDAQ	UFCS	Wed, Feb 24, 2010	17.40	17.91	17.25	17.71
4241	NASDAQ	UFCS	Tue, Feb 23, 2010	17.31	17.52	17.17	17.31
4240	NASDAQ	UFCS	Mon, Feb 22, 2010	16.94	17.32	16.75	17.30
4239	NASDAQ	UFCS	Fri, Feb 19, 2010	16.68	16.97	16.56	16.89
4238	NASDAQ	UFCS	Thu, Feb 18, 2010	16.48	16.68	16.00	16.68
4237	NASDAQ	UFCS	Wed, Feb 17, 2010	16.81	16.81	15.99	16.48
4236	NASDAQ	UFCS	Tue, Feb 16, 2010	17.06	17.06	16.61	16.84
4235	NASDAQ	UFCS	Fri, Feb 12, 2010	16.69	16.92	16.53	16.89
4234	NASDAQ	UFCS	Thu, Feb 11, 2010	16.40	16.88	16.30	16.81
4233	NASDAQ	UFCS	Wed, Feb 10, 2010	16.58	16.70	16.33	16.49
4232	NASDAQ	UFCS	Tue, Feb 9, 2010	16.63	16.70	16.50	16.70
4231	NASDAQ	UFCS	Mon, Feb 8, 2010	16.48	16.58	16.40	16.47
4230	NASDAQ	UFCS	Fri, Feb 5, 2010	16.29	16.64	16.11	16.58
4229	NASDAQ	UFCS	Thu, Feb 4, 2010	16.81	16.92	16.21	16.29
4228	NASDAQ	UFCS	Wed, Feb 3, 2010	16.93	17.13	16.60	16.90
4227	NASDAQ	UFCS	Tue, Feb 2, 2010	16.90	17.06	16.90	16.96
4226	NASDAQ	UFCS	Mon, Feb 1, 2010	16.85	17.09	16.70	16.92
4225	NASDAQ	UFCS	Fri, Jan 29, 2010	16.87	17.14	16.80	16.82
4224	NASDAQ	UFCS	Thu, Jan 28, 2010	17.08	17.22	16.59	16.82
4223	NASDAQ	UFCS	Wed, Jan 27, 2010	16.77	17.09	16.77	17.00
4222	NASDAQ	UFCS	Tue, Jan 26, 2010	17.04	17.16	16.86	16.88
4221	NASDAQ	UFCS	Mon, Jan 25, 2010	17.03	17.23	16.82	17.05
4220	NASDAQ	UFCS	Fri, Jan 22, 2010	17.16	17.33	16.87	16.92
4219	NASDAQ	UFCS	Thu, Jan 21, 2010	17.51	17.51	16.83	17.22
4218	NASDAQ	UFCS	Wed, Jan 20, 2010	17.75	17.79	17.02	17.43
4217	NASDAQ	UFCS	Tue, Jan 19, 2010	17.37	17.88	17.37	17.88
4216	NASDAQ	UFCS	Fri, Jan 15, 2010	17.53	17.59	17.07	17.36
4215	NASDAQ	UFCS	Thu, Jan 14, 2010	17.39	17.66	17.39	17.44
4214	NASDAQ	UFCS	Wed, Jan 13, 2010	17.40	17.58	17.38	17.44
4213	NASDAQ	UFCS	Tue, Jan 12, 2010	17.34	17.52	17.10	17.31
4212	NASDAQ	UFCS	Mon, Jan 11, 2010	17.65	17.73	17.36	17.43
4211	NASDAQ	UFCS	Fri, Jan 8, 2010	17.60	17.78	17.51	17.64
4210	NASDAQ	UFCS	Thu, Jan 7, 2010	17.45	17.69	17.41	17.62
4209	NASDAQ	UFCS	Wed, Jan 6, 2010	17.62	17.82	17.31	17.49
4208	NASDAQ	UFCS	Tue, Jan 5, 2010	18.50	18.50	17.48	17.67
4207	NASDAQ	UFCS	Mon, Jan 4, 2010	18.41	18.84	18.16	18.48
4206	NASDAQ	UFCS	Thu, Dec 31, 2009	18.37	18.70	18.22	18.23
4205	NASDAQ	UFCS	Wed, Dec 30, 2009	18.07	18.38	17.86	18.33
4204	NASDAQ	UFCS	Tue, Dec 29, 2009	18.02	18.29	18.00	18.18
4203	NASDAQ	UFCS	Mon, Dec 28, 2009	17.95	17.95	17.49	17.92
4202	NASDAQ	UFCS	Thu, Dec 24, 2009	18.05	18.06	17.94	18.06
4201	NASDAQ	UFCS	Wed, Dec 23, 2009	17.78	18.06	17.64	17.98
4200	NASDAQ	UFCS	Tue, Dec 22, 2009	17.41	17.86	17.41	17.71
4199	NASDAQ	UFCS	Mon, Dec 21, 2009	17.90	18.09	17.31	17.42
4198	NASDAQ	UFCS	Fri, Dec 18, 2009	17.53	18.04	17.10	17.99
4197	NASDAQ	UFCS	Thu, Dec 17, 2009	17.33	17.52	17.15	17.34
4196	NASDAQ	UFCS	Wed, Dec 16, 2009	17.76	17.85	17.30	17.51
4195	NASDAQ	UFCS	Tue, Dec 15, 2009	17.95	18.30	17.56	17.58
4194	NASDAQ	UFCS	Mon, Dec 14, 2009	17.78	18.05	17.76	18.03
4193	NASDAQ	UFCS	Fri, Dec 11, 2009	17.79	18.00	17.46	17.77
4192	NASDAQ	UFCS	Thu, Dec 10, 2009	18.18	18.18	17.61	17.74
4191	NASDAQ	UFCS	Wed, Dec 9, 2009	18.00	18.17	17.77	18.16
4190	NASDAQ	UFCS	Tue, Dec 8, 2009	17.76	18.25	17.58	17.99
4189	NASDAQ	UFCS	Mon, Dec 7, 2009	18.01	18.17	17.80	17.94
4188	NASDAQ	UFCS	Fri, Dec 4, 2009	17.85	18.21	17.72	18.10
4187	NASDAQ	UFCS	Thu, Dec 3, 2009	17.58	17.87	17.46	17.52
4186	NASDAQ	UFCS	Wed, Dec 2, 2009	17.10	17.53	17.10	17.45
4185	NASDAQ	UFCS	Tue, Dec 1, 2009	17.40	17.58	17.02	17.15
4184	NASDAQ	UFCS	Mon, Nov 30, 2009	16.86	17.30	16.50	17.24
4183	NASDAQ	UFCS	Fri, Nov 27, 2009	16.93	17.46	16.85	16.85
4182	NASDAQ	UFCS	Wed, Nov 25, 2009	18.00	18.00	17.46	17.54
4181	NASDAQ	UFCS	Tue, Nov 24, 2009	17.53	17.90	17.38	17.90
4180	NASDAQ	UFCS	Mon, Nov 23, 2009	17.40	17.93	17.40	17.53
4179	NASDAQ	UFCS	Fri, Nov 20, 2009	16.91	17.23	16.91	17.21
4178	NASDAQ	UFCS	Thu, Nov 19, 2009	17.32	18.10	16.77	17.00
4177	NASDAQ	UFCS	Wed, Nov 18, 2009	17.44	17.68	17.30	17.44
4176	NASDAQ	UFCS	Tue, Nov 17, 2009	17.40	17.68	17.30	17.38
4175	NASDAQ	UFCS	Mon, Nov 16, 2009	17.20	17.73	17.20	17.54
4174	NASDAQ	UFCS	Fri, Nov 13, 2009	17.00	17.25	16.72	17.18
4173	NASDAQ	UFCS	Thu, Nov 12, 2009	17.23	17.55	16.87	16.88
4172	NASDAQ	UFCS	Wed, Nov 11, 2009	17.33	17.54	17.08	17.22
4171	NASDAQ	UFCS	Tue, Nov 10, 2009	17.45	17.66	17.01	17.18
4170	NASDAQ	UFCS	Mon, Nov 9, 2009	17.41	17.53	17.26	17.51
4169	NASDAQ	UFCS	Fri, Nov 6, 2009	17.24	17.47	17.07	17.28
4168	NASDAQ	UFCS	Thu, Nov 5, 2009	17.37	17.44	17.20	17.40
4167	NASDAQ	UFCS	Wed, Nov 4, 2009	17.42	17.51	17.18	17.23
4166	NASDAQ	UFCS	Tue, Nov 3, 2009	17.25	17.45	17.10	17.35
4165	NASDAQ	UFCS	Mon, Nov 2, 2009	17.53	17.68	16.81	17.36
4164	NASDAQ	UFCS	Fri, Oct 30, 2009	18.13	18.37	17.27	17.48
4163	NASDAQ	UFCS	Thu, Oct 29, 2009	18.30	18.34	17.66	18.29
4162	NASDAQ	UFCS	Wed, Oct 28, 2009	18.31	18.52	18.08	18.14
4161	NASDAQ	UFCS	Tue, Oct 27, 2009	18.65	19.22	18.39	18.40
4160	NASDAQ	UFCS	Mon, Oct 26, 2009	19.49	19.58	18.72	18.86
4159	NASDAQ	UFCS	Fri, Oct 23, 2009	20.01	20.25	19.45	19.60
4158	NASDAQ	UFCS	Thu, Oct 22, 2009	19.89	20.18	19.72	20.00
4157	NASDAQ	UFCS	Wed, Oct 21, 2009	20.34	20.68	19.83	19.95
4156	NASDAQ	UFCS	Tue, Oct 20, 2009	20.65	20.89	20.00	20.34
4155	NASDAQ	UFCS	Mon, Oct 19, 2009	20.59	21.00	20.53	20.68
4154	NASDAQ	UFCS	Fri, Oct 16, 2009	20.53	20.93	20.12	20.44
4153	NASDAQ	UFCS	Thu, Oct 15, 2009	20.76	20.76	20.30	20.66
4152	NASDAQ	UFCS	Wed, Oct 14, 2009	20.73	20.92	20.26	20.89
4151	NASDAQ	UFCS	Tue, Oct 13, 2009	20.88	21.30	20.12	20.51
4150	NASDAQ	UFCS	Mon, Oct 12, 2009	20.54	21.15	20.32	20.97
4149	NASDAQ	UFCS	Fri, Oct 9, 2009	20.12	20.58	20.08	20.52
4148	NASDAQ	UFCS	Thu, Oct 8, 2009	20.06	20.37	19.91	19.95
4147	NASDAQ	UFCS	Wed, Oct 7, 2009	19.12	20.17	18.97	19.93
4146	NASDAQ	UFCS	Tue, Oct 6, 2009	18.73	19.30	18.62	19.30
4145	NASDAQ	UFCS	Mon, Oct 5, 2009	18.32	18.56	17.94	18.56
4144	NASDAQ	UFCS	Fri, Oct 2, 2009	17.37	18.00	17.22	17.88
4143	NASDAQ	UFCS	Thu, Oct 1, 2009	17.84	18.09	17.52	17.52
4142	NASDAQ	UFCS	Wed, Sep 30, 2009	18.83	18.83	17.80	17.90
4141	NASDAQ	UFCS	Tue, Sep 29, 2009	18.87	19.09	18.68	18.81
4140	NASDAQ	UFCS	Mon, Sep 28, 2009	18.52	19.10	18.38	18.90
4139	NASDAQ	UFCS	Fri, Sep 25, 2009	18.25	18.57	18.25	18.45
4138	NASDAQ	UFCS	Thu, Sep 24, 2009	18.92	18.94	18.31	18.33
4137	NASDAQ	UFCS	Wed, Sep 23, 2009	19.40	19.52	18.80	18.80
4136	NASDAQ	UFCS	Tue, Sep 22, 2009	19.82	19.83	19.19	19.42
4135	NASDAQ	UFCS	Mon, Sep 21, 2009	19.43	19.85	19.16	19.68
4134	NASDAQ	UFCS	Fri, Sep 18, 2009	19.97	20.02	19.08	19.57
4133	NASDAQ	UFCS	Thu, Sep 17, 2009	20.01	20.08	19.80	19.90
4132	NASDAQ	UFCS	Wed, Sep 16, 2009	20.00	20.19	19.33	19.99
4131	NASDAQ	UFCS	Tue, Sep 15, 2009	19.96	20.32	19.80	20.00
4130	NASDAQ	UFCS	Mon, Sep 14, 2009	19.87	20.13	19.82	20.01
4129	NASDAQ	UFCS	Fri, Sep 11, 2009	20.29	20.48	19.99	20.03
4128	NASDAQ	UFCS	Thu, Sep 10, 2009	19.68	20.65	19.50	20.31
4127	NASDAQ	UFCS	Wed, Sep 9, 2009	19.56	19.99	19.27	19.76
4126	NASDAQ	UFCS	Tue, Sep 8, 2009	19.94	20.04	19.36	19.53
4125	NASDAQ	UFCS	Fri, Sep 4, 2009	19.47	19.85	19.33	19.78
4124	NASDAQ	UFCS	Thu, Sep 3, 2009	19.41	19.56	18.86	19.47
4123	NASDAQ	UFCS	Wed, Sep 2, 2009	19.48	19.64	19.00	19.34
4122	NASDAQ	UFCS	Tue, Sep 1, 2009	20.01	20.45	19.43	19.49
4121	NASDAQ	UFCS	Mon, Aug 31, 2009	20.26	20.84	19.90	20.01
4120	NASDAQ	UFCS	Fri, Aug 28, 2009	20.78	20.93	20.33	20.40
4119	NASDAQ	UFCS	Thu, Aug 27, 2009	20.87	20.88	20.49	20.73
4118	NASDAQ	UFCS	Wed, Aug 26, 2009	20.68	21.66	20.67	20.94
4117	NASDAQ	UFCS	Tue, Aug 25, 2009	20.63	21.18	20.53	20.77
4116	NASDAQ	UFCS	Mon, Aug 24, 2009	20.89	21.04	20.45	20.55
4115	NASDAQ	UFCS	Fri, Aug 21, 2009	20.05	20.93	19.56	20.78
4114	NASDAQ	UFCS	Thu, Aug 20, 2009	19.90	20.08	19.56	19.74
4113	NASDAQ	UFCS	Wed, Aug 19, 2009	19.68	20.00	19.56	19.97
4112	NASDAQ	UFCS	Tue, Aug 18, 2009	19.67	19.99	18.86	19.82
4111	NASDAQ	UFCS	Mon, Aug 17, 2009	19.00	19.56	18.55	19.47
4110	NASDAQ	UFCS	Fri, Aug 14, 2009	18.58	19.31	18.12	19.31
4109	NASDAQ	UFCS	Thu, Aug 13, 2009	18.45	18.84	18.14	18.66
4108	NASDAQ	UFCS	Wed, Aug 12, 2009	17.68	18.69	17.36	18.35
4107	NASDAQ	UFCS	Tue, Aug 11, 2009	17.58	17.95	17.34	17.60
4106	NASDAQ	UFCS	Mon, Aug 10, 2009	17.31	17.99	17.19	17.74
4105	NASDAQ	UFCS	Fri, Aug 7, 2009	17.45	17.87	17.30	17.47
4104	NASDAQ	UFCS	Thu, Aug 6, 2009	18.01	18.05	17.19	17.27
4103	NASDAQ	UFCS	Wed, Aug 5, 2009	17.88	18.01	17.35	17.95
4102	NASDAQ	UFCS	Tue, Aug 4, 2009	17.21	17.98	17.11	17.92
4101	NASDAQ	UFCS	Mon, Aug 3, 2009	16.96	17.38	16.52	17.37
4100	NASDAQ	UFCS	Fri, Jul 31, 2009	16.88	17.09	16.64	16.81
4099	NASDAQ	UFCS	Thu, Jul 30, 2009	16.78	17.03	16.56	17.01
4098	NASDAQ	UFCS	Wed, Jul 29, 2009	16.87	16.95	16.39	16.63
4097	NASDAQ	UFCS	Tue, Jul 28, 2009	17.03	17.59	16.85	17.02
4096	NASDAQ	UFCS	Mon, Jul 27, 2009	18.57	18.57	17.99	18.16
4095	NASDAQ	UFCS	Fri, Jul 24, 2009	18.51	18.88	18.51	18.66
4094	NASDAQ	UFCS	Thu, Jul 23, 2009	17.92	18.85	17.75	18.62
4093	NASDAQ	UFCS	Wed, Jul 22, 2009	18.00	18.25	17.79	17.92
4092	NASDAQ	UFCS	Tue, Jul 21, 2009	18.21	18.21	17.85	18.15
4091	NASDAQ	UFCS	Mon, Jul 20, 2009	18.18	18.18	17.82	18.05
4090	NASDAQ	UFCS	Fri, Jul 17, 2009	18.34	18.52	17.51	18.00
4089	NASDAQ	UFCS	Thu, Jul 16, 2009	18.27	18.43	17.96	18.29
4088	NASDAQ	UFCS	Wed, Jul 15, 2009	18.26	18.44	18.04	18.38
4087	NASDAQ	UFCS	Tue, Jul 14, 2009	17.96	18.17	17.85	17.96
4086	NASDAQ	UFCS	Mon, Jul 13, 2009	17.16	18.17	17.06	18.00
4085	NASDAQ	UFCS	Fri, Jul 10, 2009	16.85	17.11	16.65	17.01
4084	NASDAQ	UFCS	Thu, Jul 9, 2009	17.22	17.72	16.90	16.93
4083	NASDAQ	UFCS	Wed, Jul 8, 2009	17.30	17.39	16.92	17.10
4082	NASDAQ	UFCS	Tue, Jul 7, 2009	17.66	17.89	17.14	17.15
4081	NASDAQ	UFCS	Mon, Jul 6, 2009	17.51	17.79	17.28	17.52
4080	NASDAQ	UFCS	Thu, Jul 2, 2009	17.80	17.88	16.94	17.00
4079	NASDAQ	UFCS	Wed, Jul 1, 2009	17.37	18.12	17.37	17.98
4078	NASDAQ	UFCS	Tue, Jun 30, 2009	17.22	17.41	16.90	17.15
4077	NASDAQ	UFCS	Mon, Jun 29, 2009	17.21	17.79	16.98	17.16
4076	NASDAQ	UFCS	Fri, Jun 26, 2009	16.91	17.63	16.86	17.15
4075	NASDAQ	UFCS	Thu, Jun 25, 2009	16.87	17.15	16.84	17.07
4074	NASDAQ	UFCS	Wed, Jun 24, 2009	17.14	17.43	16.95	17.04
4073	NASDAQ	UFCS	Tue, Jun 23, 2009	17.08	17.19	16.84	16.99
4072	NASDAQ	UFCS	Mon, Jun 22, 2009	17.10	17.38	16.89	16.90
4071	NASDAQ	UFCS	Fri, Jun 19, 2009	17.46	17.46	17.04	17.21
4070	NASDAQ	UFCS	Thu, Jun 18, 2009	17.14	17.34	17.05	17.19
4069	NASDAQ	UFCS	Wed, Jun 17, 2009	16.95	17.48	16.95	17.09
4068	NASDAQ	UFCS	Tue, Jun 16, 2009	17.24	17.36	16.62	16.94
4067	NASDAQ	UFCS	Mon, Jun 15, 2009	18.02	18.37	16.99	17.10
4066	NASDAQ	UFCS	Fri, Jun 12, 2009	18.34	18.40	18.09	18.28
4065	NASDAQ	UFCS	Thu, Jun 11, 2009	18.59	18.80	18.30	18.32
4064	NASDAQ	UFCS	Wed, Jun 10, 2009	19.00	19.00	18.32	18.50
4063	NASDAQ	UFCS	Tue, Jun 9, 2009	18.89	19.14	18.69	18.76
4062	NASDAQ	UFCS	Mon, Jun 8, 2009	18.95	19.13	18.60	18.82
4061	NASDAQ	UFCS	Fri, Jun 5, 2009	19.92	20.00	19.00	19.22
4060	NASDAQ	UFCS	Thu, Jun 4, 2009	19.66	19.95	19.45	19.79
4059	NASDAQ	UFCS	Wed, Jun 3, 2009	18.86	19.62	18.86	19.61
4058	NASDAQ	UFCS	Tue, Jun 2, 2009	18.09	19.21	17.99	19.13
4057	NASDAQ	UFCS	Mon, Jun 1, 2009	17.79	18.20	17.43	18.15
4056	NASDAQ	UFCS	Fri, May 29, 2009	17.13	17.41	16.79	17.41
4055	NASDAQ	UFCS	Thu, May 28, 2009	17.50	17.50	16.47	17.02
4054	NASDAQ	UFCS	Wed, May 27, 2009	18.10	18.18	17.29	17.32
4053	NASDAQ	UFCS	Tue, May 26, 2009	17.54	18.16	17.51	18.11
4052	NASDAQ	UFCS	Fri, May 22, 2009	18.12	18.13	17.66	17.68
4051	NASDAQ	UFCS	Thu, May 21, 2009	17.99	18.32	17.72	17.97
4050	NASDAQ	UFCS	Wed, May 20, 2009	18.83	18.94	18.05	18.14
4049	NASDAQ	UFCS	Tue, May 19, 2009	18.99	18.99	18.35	18.58
4048	NASDAQ	UFCS	Mon, May 18, 2009	18.66	19.06	18.42	19.01
4047	NASDAQ	UFCS	Fri, May 15, 2009	18.62	18.93	18.05	18.29
4046	NASDAQ	UFCS	Thu, May 14, 2009	18.35	18.97	18.27	18.68
4045	NASDAQ	UFCS	Wed, May 13, 2009	18.87	19.19	18.25	18.29
4044	NASDAQ	UFCS	Tue, May 12, 2009	19.37	19.76	18.91	19.35
4043	NASDAQ	UFCS	Mon, May 11, 2009	19.96	20.08	19.24	19.26
4042	NASDAQ	UFCS	Fri, May 8, 2009	19.55	20.62	19.34	20.53
4041	NASDAQ	UFCS	Thu, May 7, 2009	19.17	19.51	18.37	19.11
4040	NASDAQ	UFCS	Wed, May 6, 2009	19.04	19.16	18.37	19.11
4039	NASDAQ	UFCS	Tue, May 5, 2009	19.01	19.37	18.50	18.71
4038	NASDAQ	UFCS	Mon, May 4, 2009	18.75	19.22	18.32	19.12
4037	NASDAQ	UFCS	Fri, May 1, 2009	18.79	19.41	18.31	18.44
4036	NASDAQ	UFCS	Thu, Apr 30, 2009	19.58	19.61	18.48	18.67
4035	NASDAQ	UFCS	Wed, Apr 29, 2009	18.46	19.25	18.39	19.11
4034	NASDAQ	UFCS	Tue, Apr 28, 2009	19.00	19.42	17.88	18.30
4033	NASDAQ	UFCS	Mon, Apr 27, 2009	19.24	19.24	18.00	18.79
4032	NASDAQ	UFCS	Fri, Apr 24, 2009	20.20	20.35	19.62	19.74
4031	NASDAQ	UFCS	Thu, Apr 23, 2009	19.58	20.01	19.12	19.90
4030	NASDAQ	UFCS	Wed, Apr 22, 2009	19.36	20.54	19.36	19.50
4029	NASDAQ	UFCS	Tue, Apr 21, 2009	18.87	19.84	18.58	19.74
4028	NASDAQ	UFCS	Mon, Apr 20, 2009	20.60	20.63	18.84	19.03
4027	NASDAQ	UFCS	Fri, Apr 17, 2009	21.31	21.42	20.68	21.00
4026	NASDAQ	UFCS	Thu, Apr 16, 2009	21.58	21.66	20.47	21.23
4025	NASDAQ	UFCS	Wed, Apr 15, 2009	20.60	21.36	20.44	21.23
4024	NASDAQ	UFCS	Tue, Apr 14, 2009	22.01	22.09	20.52	20.74
4023	NASDAQ	UFCS	Mon, Apr 13, 2009	22.30	22.92	22.06	22.51
4022	NASDAQ	UFCS	Thu, Apr 9, 2009	23.59	23.69	22.40	22.76
4021	NASDAQ	UFCS	Wed, Apr 8, 2009	23.52	23.89	22.19	22.83
4020	NASDAQ	UFCS	Tue, Apr 7, 2009	23.88	24.57	23.72	23.79
4019	NASDAQ	UFCS	Mon, Apr 6, 2009	24.18	24.56	23.58	24.40
4018	NASDAQ	UFCS	Fri, Apr 3, 2009	24.44	24.74	23.98	24.67
4017	NASDAQ	UFCS	Thu, Apr 2, 2009	23.54	24.75	23.54	24.60
4016	NASDAQ	UFCS	Wed, Apr 1, 2009	21.50	22.71	21.45	22.64
4015	NASDAQ	UFCS	Tue, Mar 31, 2009	22.49	22.75	21.63	21.96
4014	NASDAQ	UFCS	Mon, Mar 30, 2009	23.44	23.44	21.76	22.04
4013	NASDAQ	UFCS	Fri, Mar 27, 2009	23.10	23.69	22.63	22.75
4012	NASDAQ	UFCS	Thu, Mar 26, 2009	23.33	23.90	23.00	23.63
4011	NASDAQ	UFCS	Wed, Mar 25, 2009	21.92	23.24	21.25	22.93
4010	NASDAQ	UFCS	Tue, Mar 24, 2009	22.50	23.74	21.64	21.74
4009	NASDAQ	UFCS	Mon, Mar 23, 2009	21.26	23.73	20.87	23.49
4008	NASDAQ	UFCS	Fri, Mar 20, 2009	21.34	21.38	20.54	20.70
4007	NASDAQ	UFCS	Thu, Mar 19, 2009	21.03	21.50	20.80	21.06
4006	NASDAQ	UFCS	Wed, Mar 18, 2009	18.83	21.13	18.83	21.09
4005	NASDAQ	UFCS	Tue, Mar 17, 2009	18.73	20.05	18.68	20.05
4004	NASDAQ	UFCS	Mon, Mar 16, 2009	19.79	20.04	18.45	18.69
4003	NASDAQ	UFCS	Fri, Mar 13, 2009	19.30	19.71	19.01	19.59
4002	NASDAQ	UFCS	Thu, Mar 12, 2009	17.88	19.42	17.33	19.30
4001	NASDAQ	UFCS	Wed, Mar 11, 2009	19.00	19.18	17.63	18.04
4000	NASDAQ	UFCS	Tue, Mar 10, 2009	17.55	19.15	17.31	18.92
3999	NASDAQ	UFCS	Mon, Mar 9, 2009	17.20	17.56	16.45	17.05
3998	NASDAQ	UFCS	Fri, Mar 6, 2009	16.42	17.66	16.30	17.54
3997	NASDAQ	UFCS	Thu, Mar 5, 2009	16.58	16.99	15.91	16.21
3996	NASDAQ	UFCS	Wed, Mar 4, 2009	16.80	17.72	16.10	17.20
3995	NASDAQ	UFCS	Tue, Mar 3, 2009	16.09	17.53	15.81	16.49
3994	NASDAQ	UFCS	Mon, Mar 2, 2009	16.54	17.28	15.72	15.77
3993	NASDAQ	UFCS	Fri, Feb 27, 2009	17.16	17.51	16.93	16.96
3992	NASDAQ	UFCS	Thu, Feb 26, 2009	17.99	18.09	17.42	17.48
3991	NASDAQ	UFCS	Wed, Feb 25, 2009	18.29	18.29	17.50	17.82
3990	NASDAQ	UFCS	Tue, Feb 24, 2009	18.15	18.46	17.69	18.40
3989	NASDAQ	UFCS	Mon, Feb 23, 2009	19.37	19.37	17.74	17.85
3988	NASDAQ	UFCS	Fri, Feb 20, 2009	19.01	19.72	18.61	19.20
3987	NASDAQ	UFCS	Thu, Feb 19, 2009	19.56	20.01	19.00	19.41
3986	NASDAQ	UFCS	Wed, Feb 18, 2009	19.56	19.89	18.31	19.29
3985	NASDAQ	UFCS	Tue, Feb 17, 2009	20.77	20.79	19.32	19.34
3984	NASDAQ	UFCS	Fri, Feb 13, 2009	22.24	22.58	21.67	21.85
3983	NASDAQ	UFCS	Thu, Feb 12, 2009	21.57	22.39	20.89	22.24
3982	NASDAQ	UFCS	Wed, Feb 11, 2009	21.52	22.22	21.22	21.70
3981	NASDAQ	UFCS	Tue, Feb 10, 2009	22.38	23.00	21.07	21.33
3980	NASDAQ	UFCS	Mon, Feb 9, 2009	22.29	22.82	21.98	22.65
3979	NASDAQ	UFCS	Fri, Feb 6, 2009	21.32	22.50	21.25	22.48
3978	NASDAQ	UFCS	Thu, Feb 5, 2009	20.80	22.18	20.68	21.46
3977	NASDAQ	UFCS	Wed, Feb 4, 2009	20.66	21.52	20.57	20.95
3976	NASDAQ	UFCS	Tue, Feb 3, 2009	21.02	21.24	20.00	20.59
3975	NASDAQ	UFCS	Mon, Feb 2, 2009	19.72	20.99	19.51	20.84
3974	NASDAQ	UFCS	Fri, Jan 30, 2009	21.31	21.56	19.88	20.05
3973	NASDAQ	UFCS	Thu, Jan 29, 2009	22.54	22.73	20.85	20.95
3972	NASDAQ	UFCS	Wed, Jan 28, 2009	22.93	23.25	22.50	22.98
3971	NASDAQ	UFCS	Tue, Jan 27, 2009	22.50	23.07	22.14	22.49
3970	NASDAQ	UFCS	Mon, Jan 26, 2009	22.08	23.43	22.04	22.46
3969	NASDAQ	UFCS	Fri, Jan 23, 2009	21.50	22.34	21.50	22.10
3968	NASDAQ	UFCS	Thu, Jan 22, 2009	23.22	24.62	21.66	21.83
3967	NASDAQ	UFCS	Wed, Jan 21, 2009	22.46	24.07	21.63	23.98
3966	NASDAQ	UFCS	Tue, Jan 20, 2009	25.53	26.09	22.03	22.10
3965	NASDAQ	UFCS	Fri, Jan 16, 2009	25.13	26.14	24.93	26.10
3964	NASDAQ	UFCS	Thu, Jan 15, 2009	24.90	25.32	23.81	24.78
3963	NASDAQ	UFCS	Wed, Jan 14, 2009	26.25	26.45	24.88	24.90
3962	NASDAQ	UFCS	Tue, Jan 13, 2009	26.20	27.20	26.20	26.98
3961	NASDAQ	UFCS	Mon, Jan 12, 2009	26.86	27.50	26.21	26.39
3960	NASDAQ	UFCS	Fri, Jan 9, 2009	28.31	28.88	26.85	27.00
3959	NASDAQ	UFCS	Thu, Jan 8, 2009	28.17	29.25	27.96	28.26
3958	NASDAQ	UFCS	Wed, Jan 7, 2009	29.23	29.84	28.13	28.31
3957	NASDAQ	UFCS	Tue, Jan 6, 2009	29.78	30.28	29.27	29.90
3956	NASDAQ	UFCS	Mon, Jan 5, 2009	30.48	30.54	28.93	29.49
3955	NASDAQ	UFCS	Fri, Jan 2, 2009	31.22	31.31	30.31	30.42
3954	NASDAQ	UFCS	Wed, Dec 31, 2008	30.50	31.38	30.01	31.07
3953	NASDAQ	UFCS	Tue, Dec 30, 2008	29.63	30.55	28.41	30.38
3952	NASDAQ	UFCS	Mon, Dec 29, 2008	29.19	29.71	28.51	29.13
3951	NASDAQ	UFCS	Fri, Dec 26, 2008	28.64	29.16	28.27	29.16
3950	NASDAQ	UFCS	Wed, Dec 24, 2008	27.81	28.62	27.54	28.46
3949	NASDAQ	UFCS	Tue, Dec 23, 2008	29.09	29.63	27.62	27.79
3948	NASDAQ	UFCS	Mon, Dec 22, 2008	29.66	29.84	27.80	28.81
3947	NASDAQ	UFCS	Fri, Dec 19, 2008	29.43	30.89	29.12	29.62
3946	NASDAQ	UFCS	Thu, Dec 18, 2008	26.84	29.79	26.68	28.48
3945	NASDAQ	UFCS	Wed, Dec 17, 2008	25.11	27.60	24.97	26.98
3944	NASDAQ	UFCS	Tue, Dec 16, 2008	22.96	25.59	22.68	25.52
3943	NASDAQ	UFCS	Mon, Dec 15, 2008	23.96	23.96	21.75	22.41
3942	NASDAQ	UFCS	Fri, Dec 12, 2008	21.67	23.87	21.51	23.87
3941	NASDAQ	UFCS	Thu, Dec 11, 2008	22.96	23.66	21.80	21.96
3940	NASDAQ	UFCS	Wed, Dec 10, 2008	23.09	24.02	22.66	23.39
3939	NASDAQ	UFCS	Tue, Dec 9, 2008	22.70	24.67	22.49	22.88
3938	NASDAQ	UFCS	Mon, Dec 8, 2008	22.76	23.42	21.34	23.10
3937	NASDAQ	UFCS	Fri, Dec 5, 2008	20.54	22.09	20.27	22.08
3936	NASDAQ	UFCS	Thu, Dec 4, 2008	20.81	22.35	20.49	21.01
3935	NASDAQ	UFCS	Wed, Dec 3, 2008	19.94	21.79	19.72	21.31
3934	NASDAQ	UFCS	Tue, Dec 2, 2008	19.51	20.83	18.67	20.80
3933	NASDAQ	UFCS	Mon, Dec 1, 2008	20.56	21.29	18.82	18.95
3932	NASDAQ	UFCS	Fri, Nov 28, 2008	20.89	21.94	20.59	21.39
3931	NASDAQ	UFCS	Wed, Nov 26, 2008	18.75	21.35	18.75	21.33
3930	NASDAQ	UFCS	Tue, Nov 25, 2008	18.67	19.46	17.92	19.39
3929	NASDAQ	UFCS	Mon, Nov 24, 2008	15.45	18.23	14.62	18.19
3928	NASDAQ	UFCS	Fri, Nov 21, 2008	14.07	15.46	13.09	15.36
3927	NASDAQ	UFCS	Thu, Nov 20, 2008	15.15	15.63	13.41	13.53
3926	NASDAQ	UFCS	Wed, Nov 19, 2008	17.26	18.30	15.19	15.32
3925	NASDAQ	UFCS	Tue, Nov 18, 2008	17.62	18.27	16.69	17.59
3924	NASDAQ	UFCS	Mon, Nov 17, 2008	18.64	19.51	17.54	17.54
3923	NASDAQ	UFCS	Fri, Nov 14, 2008	20.95	21.14	18.71	18.83
3922	NASDAQ	UFCS	Thu, Nov 13, 2008	20.82	21.79	19.04	21.40
3921	NASDAQ	UFCS	Wed, Nov 12, 2008	21.68	23.17	20.48	20.61
3920	NASDAQ	UFCS	Tue, Nov 11, 2008	21.81	23.44	21.43	22.25
3919	NASDAQ	UFCS	Mon, Nov 10, 2008	23.53	23.53	21.95	22.22
3918	NASDAQ	UFCS	Fri, Nov 7, 2008	22.21	23.37	21.90	23.10
3917	NASDAQ	UFCS	Thu, Nov 6, 2008	21.78	22.76	21.78	21.99
3916	NASDAQ	UFCS	Wed, Nov 5, 2008	23.08	24.31	21.85	22.06
3915	NASDAQ	UFCS	Tue, Nov 4, 2008	23.97	24.72	23.05	23.59
3914	NASDAQ	UFCS	Mon, Nov 3, 2008	22.89	24.00	22.68	23.54
3913	NASDAQ	UFCS	Fri, Oct 31, 2008	21.01	23.17	20.74	23.17
3912	NASDAQ	UFCS	Thu, Oct 30, 2008	20.87	21.41	20.17	21.32
3911	NASDAQ	UFCS	Wed, Oct 29, 2008	19.42	20.94	18.45	20.12
3910	NASDAQ	UFCS	Tue, Oct 28, 2008	18.92	19.64	17.70	19.46
3909	NASDAQ	UFCS	Mon, Oct 27, 2008	19.19	20.14	18.20	18.28
3908	NASDAQ	UFCS	Fri, Oct 24, 2008	18.76	20.21	18.02	19.42
3907	NASDAQ	UFCS	Thu, Oct 23, 2008	20.80	21.22	19.67	20.55
3906	NASDAQ	UFCS	Wed, Oct 22, 2008	21.72	22.63	20.58	20.72
3905	NASDAQ	UFCS	Tue, Oct 21, 2008	22.35	23.64	22.05	22.87
3904	NASDAQ	UFCS	Mon, Oct 20, 2008	23.48	24.71	22.17	23.26
3903	NASDAQ	UFCS	Fri, Oct 17, 2008	23.19	24.89	22.85	23.13
3902	NASDAQ	UFCS	Thu, Oct 16, 2008	22.84	24.96	20.76	24.69
3901	NASDAQ	UFCS	Wed, Oct 15, 2008	25.06	26.38	22.40	22.48
3900	NASDAQ	UFCS	Tue, Oct 14, 2008	26.50	28.81	25.38	25.98
3899	NASDAQ	UFCS	Mon, Oct 13, 2008	25.01	27.97	23.24	27.95
3898	NASDAQ	UFCS	Fri, Oct 10, 2008	20.66	25.19	18.24	23.90
3897	NASDAQ	UFCS	Thu, Oct 9, 2008	24.15	24.15	20.95	21.42
3896	NASDAQ	UFCS	Wed, Oct 8, 2008	26.06	26.62	23.55	23.71
3895	NASDAQ	UFCS	Tue, Oct 7, 2008	27.08	27.59	26.50	26.92
3894	NASDAQ	UFCS	Mon, Oct 6, 2008	27.65	28.35	26.82	27.06
3893	NASDAQ	UFCS	Fri, Oct 3, 2008	27.57	31.60	27.02	28.47
3892	NASDAQ	UFCS	Thu, Oct 2, 2008	27.47	29.46	26.90	26.90
3891	NASDAQ	UFCS	Wed, Oct 1, 2008	28.01	30.15	26.63	27.63
3890	NASDAQ	UFCS	Tue, Sep 30, 2008	26.51	29.48	26.51	28.59
3889	NASDAQ	UFCS	Mon, Sep 29, 2008	28.46	30.49	26.43	26.90
3888	NASDAQ	UFCS	Fri, Sep 26, 2008	29.27	30.49	28.65	29.20
3887	NASDAQ	UFCS	Thu, Sep 25, 2008	30.58	32.81	28.71	29.79
3886	NASDAQ	UFCS	Wed, Sep 24, 2008	31.21	32.00	30.42	30.60
3885	NASDAQ	UFCS	Tue, Sep 23, 2008	31.65	32.00	31.14	31.84
3884	NASDAQ	UFCS	Mon, Sep 22, 2008	33.01	34.26	31.11	32.00
3883	NASDAQ	UFCS	Fri, Sep 19, 2008	35.00	36.07	32.02	35.10
3882	NASDAQ	UFCS	Thu, Sep 18, 2008	26.22	31.00	25.43	30.30
3881	NASDAQ	UFCS	Wed, Sep 17, 2008	27.36	27.67	25.60	25.61
3880	NASDAQ	UFCS	Tue, Sep 16, 2008	27.40	28.20	26.49	28.18
3879	NASDAQ	UFCS	Mon, Sep 15, 2008	27.81	28.85	27.52	27.53
3878	NASDAQ	UFCS	Fri, Sep 12, 2008	29.55	30.38	28.21	28.64
3877	NASDAQ	UFCS	Thu, Sep 11, 2008	29.82	30.17	29.42	30.01
3876	NASDAQ	UFCS	Wed, Sep 10, 2008	29.51	30.54	28.83	30.03
3875	NASDAQ	UFCS	Tue, Sep 9, 2008	29.75	30.48	29.15	29.16
3874	NASDAQ	UFCS	Mon, Sep 8, 2008	28.50	29.69	28.40	29.69
3873	NASDAQ	UFCS	Fri, Sep 5, 2008	28.27	28.77	27.84	28.65
3872	NASDAQ	UFCS	Thu, Sep 4, 2008	28.73	28.95	28.11	28.31
3871	NASDAQ	UFCS	Wed, Sep 3, 2008	28.83	29.33	28.44	28.61
3870	NASDAQ	UFCS	Tue, Sep 2, 2008	30.29	30.29	28.57	29.03
3869	NASDAQ	UFCS	Fri, Aug 29, 2008	29.69	29.93	29.22	29.74
3868	NASDAQ	UFCS	Thu, Aug 28, 2008	29.47	29.97	29.17	29.96
3867	NASDAQ	UFCS	Wed, Aug 27, 2008	29.57	29.76	29.36	29.47
3866	NASDAQ	UFCS	Tue, Aug 26, 2008	29.06	30.24	29.06	29.65
3865	NASDAQ	UFCS	Mon, Aug 25, 2008	29.69	30.04	28.74	29.11
3864	NASDAQ	UFCS	Fri, Aug 22, 2008	29.35	30.09	28.78	29.95
3863	NASDAQ	UFCS	Thu, Aug 21, 2008	29.59	29.93	29.19	29.19
3862	NASDAQ	UFCS	Wed, Aug 20, 2008	30.18	30.99	29.59	30.01
3861	NASDAQ	UFCS	Tue, Aug 19, 2008	30.14	30.53	29.57	30.11
3860	NASDAQ	UFCS	Mon, Aug 18, 2008	30.41	30.81	29.98	30.38
3859	NASDAQ	UFCS	Fri, Aug 15, 2008	30.57	30.95	29.29	30.40
3858	NASDAQ	UFCS	Thu, Aug 14, 2008	29.68	30.57	29.68	30.14
3857	NASDAQ	UFCS	Wed, Aug 13, 2008	30.41	30.53	29.74	29.93
3856	NASDAQ	UFCS	Tue, Aug 12, 2008	30.17	30.75	29.56	30.55
3855	NASDAQ	UFCS	Mon, Aug 11, 2008	28.69	30.69	28.48	30.33
3854	NASDAQ	UFCS	Fri, Aug 8, 2008	27.69	28.99	27.06	28.71
3853	NASDAQ	UFCS	Thu, Aug 7, 2008	27.42	28.31	27.16	27.78
3852	NASDAQ	UFCS	Wed, Aug 6, 2008	27.88	27.88	27.18	27.66
3851	NASDAQ	UFCS	Tue, Aug 5, 2008	27.83	28.16	26.57	28.06
3850	NASDAQ	UFCS	Mon, Aug 4, 2008	27.43	28.23	26.62	27.44
3849	NASDAQ	UFCS	Fri, Aug 1, 2008	26.95	27.56	26.50	27.39
3848	NASDAQ	UFCS	Thu, Jul 31, 2008	27.28	27.80	27.10	27.17
3847	NASDAQ	UFCS	Wed, Jul 30, 2008	27.71	28.20	27.40	27.76
3846	NASDAQ	UFCS	Tue, Jul 29, 2008	26.73	27.82	26.50	27.50
3845	NASDAQ	UFCS	Mon, Jul 28, 2008	28.52	29.13	26.48	26.61
3844	NASDAQ	UFCS	Fri, Jul 25, 2008	29.20	30.07	28.73	29.35
3843	NASDAQ	UFCS	Thu, Jul 24, 2008	29.44	29.90	28.82	28.94
3842	NASDAQ	UFCS	Wed, Jul 23, 2008	28.06	29.61	27.50	29.42
3841	NASDAQ	UFCS	Tue, Jul 22, 2008	26.89	28.44	26.25	28.35
3840	NASDAQ	UFCS	Mon, Jul 21, 2008	27.41	27.69	26.80	27.41
3839	NASDAQ	UFCS	Fri, Jul 18, 2008	27.29	27.69	26.83	27.36
3838	NASDAQ	UFCS	Thu, Jul 17, 2008	26.77	27.77	26.62	27.32
3837	NASDAQ	UFCS	Wed, Jul 16, 2008	25.61	26.84	25.25	26.79
3836	NASDAQ	UFCS	Tue, Jul 15, 2008	25.90	26.75	25.60	25.61
3835	NASDAQ	UFCS	Mon, Jul 14, 2008	27.42	27.49	26.25	26.25
3834	NASDAQ	UFCS	Fri, Jul 11, 2008	26.78	27.51	26.34	27.24
3833	NASDAQ	UFCS	Thu, Jul 10, 2008	26.93	27.31	26.33	27.07
3832	NASDAQ	UFCS	Wed, Jul 9, 2008	27.90	27.99	26.92	27.03
3831	NASDAQ	UFCS	Tue, Jul 8, 2008	26.36	27.99	25.82	27.95
3830	NASDAQ	UFCS	Mon, Jul 7, 2008	26.98	26.98	25.96	26.37
3829	NASDAQ	UFCS	Thu, Jul 3, 2008	26.40	27.41	26.25	26.88
3828	NASDAQ	UFCS	Wed, Jul 2, 2008	26.07	26.88	26.07	26.32
3827	NASDAQ	UFCS	Tue, Jul 1, 2008	26.59	27.60	25.95	26.19
3826	NASDAQ	UFCS	Mon, Jun 30, 2008	27.32	27.78	26.93	26.93
3825	NASDAQ	UFCS	Fri, Jun 27, 2008	28.22	28.34	27.23	27.25
3824	NASDAQ	UFCS	Thu, Jun 26, 2008	28.77	29.19	28.29	28.34
3823	NASDAQ	UFCS	Wed, Jun 25, 2008	28.60	29.46	28.60	29.19
3822	NASDAQ	UFCS	Tue, Jun 24, 2008	28.17	28.90	27.82	28.63
3821	NASDAQ	UFCS	Mon, Jun 23, 2008	29.32	29.32	28.36	28.36
3820	NASDAQ	UFCS	Fri, Jun 20, 2008	29.29	29.79	28.41	29.18
3819	NASDAQ	UFCS	Thu, Jun 19, 2008	29.27	29.56	28.81	29.41
3818	NASDAQ	UFCS	Wed, Jun 18, 2008	29.28	29.61	28.75	29.29
3817	NASDAQ	UFCS	Tue, Jun 17, 2008	29.62	30.04	28.78	29.39
3816	NASDAQ	UFCS	Mon, Jun 16, 2008	29.56	30.49	29.33	29.47
3815	NASDAQ	UFCS	Fri, Jun 13, 2008	30.77	31.00	29.17	29.61
3814	NASDAQ	UFCS	Thu, Jun 12, 2008	31.10	31.23	30.44	30.50
3813	NASDAQ	UFCS	Wed, Jun 11, 2008	31.31	32.09	30.25	30.86
3812	NASDAQ	UFCS	Tue, Jun 10, 2008	33.12	33.12	31.46	31.47
3811	NASDAQ	UFCS	Mon, Jun 9, 2008	33.65	34.82	33.12	33.40
3810	NASDAQ	UFCS	Fri, Jun 6, 2008	35.78	35.85	33.62	33.62
3809	NASDAQ	UFCS	Thu, Jun 5, 2008	34.92	36.28	34.92	36.10
3808	NASDAQ	UFCS	Wed, Jun 4, 2008	34.69	35.38	34.69	34.96
3807	NASDAQ	UFCS	Tue, Jun 3, 2008	35.12	35.79	34.71	34.90
3806	NASDAQ	UFCS	Mon, Jun 2, 2008	35.97	35.97	34.52	35.05
3805	NASDAQ	UFCS	Fri, May 30, 2008	35.86	36.14	35.55	36.09
3804	NASDAQ	UFCS	Thu, May 29, 2008	35.22	36.43	35.05	35.85
3803	NASDAQ	UFCS	Wed, May 28, 2008	34.99	35.42	34.82	35.26
3802	NASDAQ	UFCS	Tue, May 27, 2008	34.47	35.00	34.20	34.91
3801	NASDAQ	UFCS	Fri, May 23, 2008	34.56	34.87	33.97	34.37
3800	NASDAQ	UFCS	Thu, May 22, 2008	33.49	34.95	33.46	34.82
3799	NASDAQ	UFCS	Wed, May 21, 2008	33.74	34.38	33.18	33.43
3798	NASDAQ	UFCS	Tue, May 20, 2008	33.92	34.27	33.52	33.66
3797	NASDAQ	UFCS	Mon, May 19, 2008	33.68	34.39	33.43	34.14
3796	NASDAQ	UFCS	Fri, May 16, 2008	34.49	34.49	33.35	33.76
3795	NASDAQ	UFCS	Thu, May 15, 2008	34.25	34.95	33.94	34.25
3794	NASDAQ	UFCS	Wed, May 14, 2008	34.11	34.73	33.86	34.31
3793	NASDAQ	UFCS	Tue, May 13, 2008	34.85	34.85	33.75	34.07
3792	NASDAQ	UFCS	Mon, May 12, 2008	33.40	34.99	33.40	34.73
3791	NASDAQ	UFCS	Fri, May 9, 2008	33.15	33.37	32.60	33.30
3790	NASDAQ	UFCS	Thu, May 8, 2008	33.32	33.41	33.00	33.23
3789	NASDAQ	UFCS	Wed, May 7, 2008	33.52	33.78	32.75	33.25
3788	NASDAQ	UFCS	Tue, May 6, 2008	33.61	34.07	33.40	33.42
3787	NASDAQ	UFCS	Mon, May 5, 2008	34.05	34.19	33.60	33.75
3786	NASDAQ	UFCS	Fri, May 2, 2008	34.87	35.50	33.70	34.24
3785	NASDAQ	UFCS	Thu, May 1, 2008	32.89	34.63	32.89	34.41
3784	NASDAQ	UFCS	Wed, Apr 30, 2008	33.54	34.25	32.73	32.95
3783	NASDAQ	UFCS	Tue, Apr 29, 2008	33.20	33.74	32.64	33.40
3782	NASDAQ	UFCS	Mon, Apr 28, 2008	33.31	33.62	32.79	33.16
3781	NASDAQ	UFCS	Fri, Apr 25, 2008	33.78	33.78	32.56	33.29
3780	NASDAQ	UFCS	Thu, Apr 24, 2008	32.64	33.71	32.64	33.65
3779	NASDAQ	UFCS	Wed, Apr 23, 2008	33.30	33.47	32.50	32.75
3778	NASDAQ	UFCS	Tue, Apr 22, 2008	34.68	34.96	33.11	33.23
3777	NASDAQ	UFCS	Mon, Apr 21, 2008	37.28	37.28	34.57	34.78
3776	NASDAQ	UFCS	Fri, Apr 18, 2008	37.93	38.07	37.13	37.79
3775	NASDAQ	UFCS	Thu, Apr 17, 2008	37.46	37.71	36.93	37.16
3774	NASDAQ	UFCS	Wed, Apr 16, 2008	36.51	37.72	36.41	37.66
3773	NASDAQ	UFCS	Tue, Apr 15, 2008	35.56	36.48	35.56	36.20
3772	NASDAQ	UFCS	Mon, Apr 14, 2008	35.75	36.36	35.38	35.39
3771	NASDAQ	UFCS	Fri, Apr 11, 2008	36.36	37.06	35.65	35.79
3770	NASDAQ	UFCS	Thu, Apr 10, 2008	36.47	37.04	36.13	36.87
3769	NASDAQ	UFCS	Wed, Apr 9, 2008	37.45	37.66	36.36	36.41
3768	NASDAQ	UFCS	Tue, Apr 8, 2008	37.33	37.81	37.01	37.33
3767	NASDAQ	UFCS	Mon, Apr 7, 2008	37.77	38.15	37.49	37.56
3766	NASDAQ	UFCS	Fri, Apr 4, 2008	38.02	38.14	37.26	37.58
3765	NASDAQ	UFCS	Thu, Apr 3, 2008	37.74	38.18	37.26	38.00
3764	NASDAQ	UFCS	Wed, Apr 2, 2008	39.00	39.00	37.60	38.08
3763	NASDAQ	UFCS	Tue, Apr 1, 2008	38.02	39.19	38.02	38.73
3762	NASDAQ	UFCS	Mon, Mar 31, 2008	37.19	38.28	36.85	37.40
3761	NASDAQ	UFCS	Fri, Mar 28, 2008	38.22	38.85	37.03	37.06
3760	NASDAQ	UFCS	Thu, Mar 27, 2008	38.66	39.21	37.95	38.24
3759	NASDAQ	UFCS	Wed, Mar 26, 2008	38.31	39.27	38.30	38.70
3758	NASDAQ	UFCS	Tue, Mar 25, 2008	38.25	38.98	38.15	38.43
3757	NASDAQ	UFCS	Mon, Mar 24, 2008	38.28	39.12	37.69	38.32
3756	NASDAQ	UFCS	Thu, Mar 20, 2008	36.41	38.19	35.17	38.12
3755	NASDAQ	UFCS	Wed, Mar 19, 2008	36.85	37.59	35.94	35.94
3754	NASDAQ	UFCS	Tue, Mar 18, 2008	35.21	36.75	34.55	36.67
3753	NASDAQ	UFCS	Mon, Mar 17, 2008	33.07	35.20	33.07	34.32
3752	NASDAQ	UFCS	Fri, Mar 14, 2008	34.70	35.02	33.52	34.05
3751	NASDAQ	UFCS	Thu, Mar 13, 2008	33.33	35.02	33.33	34.39
3750	NASDAQ	UFCS	Wed, Mar 12, 2008	34.66	35.13	33.78	33.79
3749	NASDAQ	UFCS	Tue, Mar 11, 2008	34.79	34.79	33.66	34.58
3748	NASDAQ	UFCS	Mon, Mar 10, 2008	34.00	34.41	33.14	33.79
3747	NASDAQ	UFCS	Fri, Mar 7, 2008	33.20	34.60	33.20	33.91
3746	NASDAQ	UFCS	Thu, Mar 6, 2008	34.93	35.56	33.53	33.63
3745	NASDAQ	UFCS	Wed, Mar 5, 2008	35.98	36.15	34.99	35.19
3744	NASDAQ	UFCS	Tue, Mar 4, 2008	35.29	36.00	34.89	35.81
3743	NASDAQ	UFCS	Mon, Mar 3, 2008	34.31	36.31	34.31	35.73
3742	NASDAQ	UFCS	Fri, Feb 29, 2008	34.95	35.35	34.16	34.35
3741	NASDAQ	UFCS	Thu, Feb 28, 2008	35.89	35.90	34.92	35.45
3740	NASDAQ	UFCS	Wed, Feb 27, 2008	35.39	36.52	35.31	36.11
3739	NASDAQ	UFCS	Tue, Feb 26, 2008	35.10	36.23	34.86	35.81
3738	NASDAQ	UFCS	Mon, Feb 25, 2008	34.66	35.43	33.83	35.41
3737	NASDAQ	UFCS	Fri, Feb 22, 2008	34.88	34.97	33.72	34.61
3736	NASDAQ	UFCS	Thu, Feb 21, 2008	35.54	36.04	34.49	34.90
3735	NASDAQ	UFCS	Wed, Feb 20, 2008	34.79	35.40	34.45	35.32
3734	NASDAQ	UFCS	Tue, Feb 19, 2008	34.78	35.50	34.68	34.96
3733	NASDAQ	UFCS	Fri, Feb 15, 2008	33.97	34.61	33.91	34.39
3732	NASDAQ	UFCS	Thu, Feb 14, 2008	35.48	35.48	33.97	34.22
3731	NASDAQ	UFCS	Wed, Feb 13, 2008	34.31	35.60	33.96	35.33
3730	NASDAQ	UFCS	Tue, Feb 12, 2008	32.58	33.97	32.57	33.91
3729	NASDAQ	UFCS	Mon, Feb 11, 2008	33.46	33.46	31.95	32.35
3728	NASDAQ	UFCS	Fri, Feb 8, 2008	33.03	34.00	32.82	33.22
3727	NASDAQ	UFCS	Thu, Feb 7, 2008	33.14	34.25	32.76	33.32
3726	NASDAQ	UFCS	Wed, Feb 6, 2008	32.97	33.77	31.95	33.26
3725	NASDAQ	UFCS	Tue, Feb 5, 2008	32.49	33.52	32.49	32.64
3724	NASDAQ	UFCS	Mon, Feb 4, 2008	33.78	33.78	33.12	33.23
3723	NASDAQ	UFCS	Fri, Feb 1, 2008	33.58	34.20	32.25	33.81
3722	NASDAQ	UFCS	Thu, Jan 31, 2008	32.05	33.70	31.66	33.38
3721	NASDAQ	UFCS	Wed, Jan 30, 2008	31.80	33.96	31.50	32.40
3720	NASDAQ	UFCS	Tue, Jan 29, 2008	31.24	32.42	30.99	31.94
3719	NASDAQ	UFCS	Mon, Jan 28, 2008	29.96	31.84	29.46	30.99
3718	NASDAQ	UFCS	Fri, Jan 25, 2008	30.82	31.09	29.81	30.08
3717	NASDAQ	UFCS	Thu, Jan 24, 2008	31.56	31.56	29.97	30.44
3716	NASDAQ	UFCS	Wed, Jan 23, 2008	28.37	31.69	28.37	31.51
3715	NASDAQ	UFCS	Tue, Jan 22, 2008	27.95	30.51	27.86	28.99
3714	NASDAQ	UFCS	Fri, Jan 18, 2008	29.26	29.72	28.42	29.19
3713	NASDAQ	UFCS	Thu, Jan 17, 2008	30.06	30.22	29.24	29.44
3712	NASDAQ	UFCS	Wed, Jan 16, 2008	29.28	30.81	29.28	29.99
3711	NASDAQ	UFCS	Tue, Jan 15, 2008	29.10	29.77	28.57	29.32
3710	NASDAQ	UFCS	Mon, Jan 14, 2008	29.42	29.88	29.11	29.57
3709	NASDAQ	UFCS	Fri, Jan 11, 2008	29.98	30.08	29.03	29.17
3708	NASDAQ	UFCS	Thu, Jan 10, 2008	29.21	30.73	28.67	30.32
3707	NASDAQ	UFCS	Wed, Jan 9, 2008	28.44	29.60	28.30	29.55
3706	NASDAQ	UFCS	Tue, Jan 8, 2008	29.09	29.58	28.44	28.45
3705	NASDAQ	UFCS	Mon, Jan 7, 2008	28.48	29.39	28.17	28.90
3704	NASDAQ	UFCS	Fri, Jan 4, 2008	28.85	29.00	28.00	28.15
3703	NASDAQ	UFCS	Thu, Jan 3, 2008	29.45	29.81	28.94	29.01
3702	NASDAQ	UFCS	Wed, Jan 2, 2008	29.15	30.09	29.15	29.45
3701	NASDAQ	UFCS	Mon, Dec 31, 2007	29.93	30.00	28.62	29.09
3700	NASDAQ	UFCS	Fri, Dec 28, 2007	31.03	31.14	30.00	30.02
3699	NASDAQ	UFCS	Thu, Dec 27, 2007	31.73	31.83	30.61	30.63
3698	NASDAQ	UFCS	Wed, Dec 26, 2007	31.69	31.98	31.35	31.74
3697	NASDAQ	UFCS	Mon, Dec 24, 2007	31.11	32.25	30.75	32.09
3696	NASDAQ	UFCS	Fri, Dec 21, 2007	29.67	31.22	29.66	30.95
3695	NASDAQ	UFCS	Thu, Dec 20, 2007	29.83	29.83	29.25	29.55
3694	NASDAQ	UFCS	Wed, Dec 19, 2007	29.28	29.85	29.03	29.50
3693	NASDAQ	UFCS	Tue, Dec 18, 2007	29.80	29.98	29.15	29.45
3692	NASDAQ	UFCS	Mon, Dec 17, 2007	29.70	30.30	29.39	29.50
3691	NASDAQ	UFCS	Fri, Dec 14, 2007	30.37	30.79	29.56	29.86
3690	NASDAQ	UFCS	Thu, Dec 13, 2007	30.81	31.26	30.59	30.81
3689	NASDAQ	UFCS	Wed, Dec 12, 2007	30.96	31.74	30.87	31.14
3688	NASDAQ	UFCS	Tue, Dec 11, 2007	32.16	32.16	30.88	30.92
3687	NASDAQ	UFCS	Mon, Dec 10, 2007	32.30	32.50	31.59	31.95
3686	NASDAQ	UFCS	Fri, Dec 7, 2007	32.70	32.70	31.97	32.26
3685	NASDAQ	UFCS	Thu, Dec 6, 2007	31.32	32.70	31.31	32.70
3684	NASDAQ	UFCS	Wed, Dec 5, 2007	31.57	31.62	30.83	31.44
3683	NASDAQ	UFCS	Tue, Dec 4, 2007	30.80	31.21	30.22	30.99
3682	NASDAQ	UFCS	Mon, Dec 3, 2007	30.71	31.53	30.55	30.80
3681	NASDAQ	UFCS	Fri, Nov 30, 2007	31.71	32.00	30.71	30.82
3680	NASDAQ	UFCS	Thu, Nov 29, 2007	30.69	31.53	30.54	31.25
3679	NASDAQ	UFCS	Wed, Nov 28, 2007	30.05	31.12	29.66	31.07
3678	NASDAQ	UFCS	Tue, Nov 27, 2007	28.84	29.74	28.84	29.66
3677	NASDAQ	UFCS	Mon, Nov 26, 2007	29.76	30.12	28.82	28.86
3676	NASDAQ	UFCS	Fri, Nov 23, 2007	29.69	30.16	29.28	29.64
3675	NASDAQ	UFCS	Wed, Nov 21, 2007	29.57	30.01	29.27	29.40
3674	NASDAQ	UFCS	Tue, Nov 20, 2007	29.05	29.69	28.93	29.68
3673	NASDAQ	UFCS	Mon, Nov 19, 2007	29.02	29.35	28.41	29.10
3672	NASDAQ	UFCS	Fri, Nov 16, 2007	29.97	30.08	29.04	29.28
3671	NASDAQ	UFCS	Thu, Nov 15, 2007	30.39	30.76	29.46	29.87
3670	NASDAQ	UFCS	Wed, Nov 14, 2007	31.20	31.38	30.35	30.60
3669	NASDAQ	UFCS	Tue, Nov 13, 2007	30.21	31.47	30.18	30.98
3668	NASDAQ	UFCS	Mon, Nov 12, 2007	29.98	30.94	29.75	29.99
3667	NASDAQ	UFCS	Fri, Nov 9, 2007	29.21	30.41	28.88	29.99
3666	NASDAQ	UFCS	Thu, Nov 8, 2007	29.32	29.80	28.74	29.67
3665	NASDAQ	UFCS	Wed, Nov 7, 2007	29.61	29.69	28.92	29.01
3664	NASDAQ	UFCS	Tue, Nov 6, 2007	29.97	30.07	29.29	29.96
3663	NASDAQ	UFCS	Mon, Nov 5, 2007	29.73	30.07	29.05	29.80
3662	NASDAQ	UFCS	Fri, Nov 2, 2007	30.13	30.73	29.67	30.14
3661	NASDAQ	UFCS	Thu, Nov 1, 2007	31.61	31.84	29.54	29.74
3660	NASDAQ	UFCS	Wed, Oct 31, 2007	32.33	32.45	31.54	32.04
3659	NASDAQ	UFCS	Tue, Oct 30, 2007	32.00	32.31	31.76	32.10
3658	NASDAQ	UFCS	Mon, Oct 29, 2007	34.53	34.53	32.26	32.30
3657	NASDAQ	UFCS	Fri, Oct 26, 2007	34.39	34.75	33.67	34.51
3656	NASDAQ	UFCS	Thu, Oct 25, 2007	35.13	35.13	33.84	34.11
3655	NASDAQ	UFCS	Wed, Oct 24, 2007	34.98	35.50	33.72	34.94
3654	NASDAQ	UFCS	Tue, Oct 23, 2007	36.75	36.75	34.76	35.32
3653	NASDAQ	UFCS	Mon, Oct 22, 2007	38.21	38.21	36.10	36.47
3652	NASDAQ	UFCS	Fri, Oct 19, 2007	40.54	40.54	38.17	38.17
3651	NASDAQ	UFCS	Thu, Oct 18, 2007	40.52	41.11	40.00	40.43
3650	NASDAQ	UFCS	Wed, Oct 17, 2007	41.56	41.79	40.08	40.68
3649	NASDAQ	UFCS	Tue, Oct 16, 2007	41.15	41.61	40.86	40.88
3648	NASDAQ	UFCS	Mon, Oct 15, 2007	42.02	42.26	40.74	41.21
3647	NASDAQ	UFCS	Fri, Oct 12, 2007	40.88	42.39	40.88	42.08
3646	NASDAQ	UFCS	Thu, Oct 11, 2007	42.43	42.46	40.74	40.74
3645	NASDAQ	UFCS	Wed, Oct 10, 2007	41.91	42.42	41.50	42.13
3644	NASDAQ	UFCS	Tue, Oct 9, 2007	42.11	42.40	41.49	41.88
3643	NASDAQ	UFCS	Mon, Oct 8, 2007	42.69	42.98	41.85	42.03
3642	NASDAQ	UFCS	Fri, Oct 5, 2007	42.00	42.99	41.46	42.61
3641	NASDAQ	UFCS	Thu, Oct 4, 2007	40.15	41.63	39.39	41.55
3640	NASDAQ	UFCS	Wed, Oct 3, 2007	39.84	40.15	39.53	40.05
3639	NASDAQ	UFCS	Tue, Oct 2, 2007	39.99	40.47	39.81	40.15
3638	NASDAQ	UFCS	Mon, Oct 1, 2007	39.03	40.10	38.29	40.02
3637	NASDAQ	UFCS	Fri, Sep 28, 2007	39.23	39.62	38.62	39.09
3636	NASDAQ	UFCS	Thu, Sep 27, 2007	39.10	39.43	38.10	39.34
3635	NASDAQ	UFCS	Wed, Sep 26, 2007	38.40	39.68	38.20	38.99
3634	NASDAQ	UFCS	Tue, Sep 25, 2007	39.05	39.05	37.76	38.36
3633	NASDAQ	UFCS	Mon, Sep 24, 2007	39.36	39.93	38.88	39.25
3632	NASDAQ	UFCS	Fri, Sep 21, 2007	39.71	40.10	39.25	39.29
3631	NASDAQ	UFCS	Thu, Sep 20, 2007	40.51	40.51	39.26	39.60
3630	NASDAQ	UFCS	Wed, Sep 19, 2007	40.30	41.22	40.19	40.51
3629	NASDAQ	UFCS	Tue, Sep 18, 2007	37.71	40.24	36.99	40.24
3628	NASDAQ	UFCS	Mon, Sep 17, 2007	37.25	37.76	37.25	37.58
3627	NASDAQ	UFCS	Fri, Sep 14, 2007	37.29	37.60	36.85	37.43
3626	NASDAQ	UFCS	Thu, Sep 13, 2007	37.72	38.11	37.03	37.71
3625	NASDAQ	UFCS	Wed, Sep 12, 2007	37.84	38.24	37.11	37.55
3624	NASDAQ	UFCS	Tue, Sep 11, 2007	37.47	38.34	37.37	38.06
3623	NASDAQ	UFCS	Mon, Sep 10, 2007	37.96	38.16	36.71	37.29
3622	NASDAQ	UFCS	Fri, Sep 7, 2007	38.04	38.23	37.59	37.75
3621	NASDAQ	UFCS	Thu, Sep 6, 2007	38.70	38.90	38.16	38.70
3620	NASDAQ	UFCS	Wed, Sep 5, 2007	38.45	39.04	38.14	38.50
3619	NASDAQ	UFCS	Tue, Sep 4, 2007	37.90	39.05	37.81	38.80
3618	NASDAQ	UFCS	Fri, Aug 31, 2007	38.83	38.98	37.82	37.99
3617	NASDAQ	UFCS	Thu, Aug 30, 2007	38.07	38.70	38.07	38.20
3616	NASDAQ	UFCS	Wed, Aug 29, 2007	38.80	39.07	38.31	38.47
3615	NASDAQ	UFCS	Tue, Aug 28, 2007	39.56	39.66	38.43	38.43
3614	NASDAQ	UFCS	Mon, Aug 27, 2007	40.18	40.58	39.53	39.74
3613	NASDAQ	UFCS	Fri, Aug 24, 2007	40.21	40.50	39.71	40.15
3612	NASDAQ	UFCS	Thu, Aug 23, 2007	41.47	41.78	39.81	40.27
3611	NASDAQ	UFCS	Wed, Aug 22, 2007	39.75	42.00	39.75	41.00
3610	NASDAQ	UFCS	Tue, Aug 21, 2007	41.37	41.37	40.30	40.73
3609	NASDAQ	UFCS	Mon, Aug 20, 2007	40.69	41.11	39.85	40.43
3608	NASDAQ	UFCS	Fri, Aug 17, 2007	41.20	42.35	40.23	40.59
3607	NASDAQ	UFCS	Thu, Aug 16, 2007	37.50	39.93	37.11	39.74
3606	NASDAQ	UFCS	Wed, Aug 15, 2007	37.34	39.00	37.02	37.83
3605	NASDAQ	UFCS	Tue, Aug 14, 2007	37.38	38.45	37.15	37.47
3604	NASDAQ	UFCS	Mon, Aug 13, 2007	41.41	41.71	36.48	37.53
3603	NASDAQ	UFCS	Fri, Aug 10, 2007	40.46	43.31	39.87	41.00
3602	NASDAQ	UFCS	Thu, Aug 9, 2007	37.15	40.93	37.15	40.87
3601	NASDAQ	UFCS	Wed, Aug 8, 2007	37.54	40.00	37.23	39.52
3600	NASDAQ	UFCS	Tue, Aug 7, 2007	35.24	37.38	35.15	37.26
3599	NASDAQ	UFCS	Mon, Aug 6, 2007	33.97	35.71	33.19	35.59
3598	NASDAQ	UFCS	Fri, Aug 3, 2007	36.20	36.20	33.85	33.94
3597	NASDAQ	UFCS	Thu, Aug 2, 2007	35.54	36.59	35.54	36.15
3596	NASDAQ	UFCS	Wed, Aug 1, 2007	34.40	35.99	34.35	35.47
3595	NASDAQ	UFCS	Tue, Jul 31, 2007	35.58	35.67	34.37	34.42
3594	NASDAQ	UFCS	Mon, Jul 30, 2007	35.93	35.96	34.42	35.21
3593	NASDAQ	UFCS	Fri, Jul 27, 2007	37.68	37.87	35.78	35.82
3592	NASDAQ	UFCS	Thu, Jul 26, 2007	37.82	38.26	36.99	37.64
3591	NASDAQ	UFCS	Wed, Jul 25, 2007	36.95	38.27	36.40	38.18
3590	NASDAQ	UFCS	Tue, Jul 24, 2007	36.30	36.62	35.80	36.03
3589	NASDAQ	UFCS	Mon, Jul 23, 2007	35.25	37.14	35.25	36.39
3588	NASDAQ	UFCS	Fri, Jul 20, 2007	35.22	35.27	34.49	34.96
3587	NASDAQ	UFCS	Thu, Jul 19, 2007	34.89	35.34	34.73	35.30
3586	NASDAQ	UFCS	Wed, Jul 18, 2007	34.82	35.00	34.00	34.61
3585	NASDAQ	UFCS	Tue, Jul 17, 2007	34.45	35.04	34.45	34.89
3584	NASDAQ	UFCS	Mon, Jul 16, 2007	35.46	35.48	34.25	34.29
3583	NASDAQ	UFCS	Fri, Jul 13, 2007	35.26	35.74	35.23	35.50
3582	NASDAQ	UFCS	Thu, Jul 12, 2007	35.06	35.36	34.81	35.27
3581	NASDAQ	UFCS	Wed, Jul 11, 2007	34.67	34.86	34.36	34.76
3580	NASDAQ	UFCS	Tue, Jul 10, 2007	35.35	35.35	34.56	34.56
3579	NASDAQ	UFCS	Mon, Jul 9, 2007	35.85	35.85	35.46	35.56
3578	NASDAQ	UFCS	Fri, Jul 6, 2007	36.15	36.16	35.76	35.90
3577	NASDAQ	UFCS	Thu, Jul 5, 2007	36.37	36.73	35.75	36.18
3576	NASDAQ	UFCS	Tue, Jul 3, 2007	36.15	36.74	36.15	36.44
3575	NASDAQ	UFCS	Mon, Jul 2, 2007	35.47	36.60	35.38	36.19
3574	NASDAQ	UFCS	Fri, Jun 29, 2007	36.12	36.52	35.22	35.38
3573	NASDAQ	UFCS	Thu, Jun 28, 2007	35.95	36.51	35.56	35.92
3572	NASDAQ	UFCS	Wed, Jun 27, 2007	35.00	35.93	34.82	35.85
3571	NASDAQ	UFCS	Tue, Jun 26, 2007	34.80	35.45	34.74	35.14
3570	NASDAQ	UFCS	Mon, Jun 25, 2007	34.53	34.95	34.27	34.79
3569	NASDAQ	UFCS	Fri, Jun 22, 2007	35.38	35.49	34.45	34.65
3568	NASDAQ	UFCS	Thu, Jun 21, 2007	35.02	35.48	34.75	35.38
3567	NASDAQ	UFCS	Wed, Jun 20, 2007	36.09	36.18	35.13	35.16
3566	NASDAQ	UFCS	Tue, Jun 19, 2007	35.50	35.98	35.37	35.92
3565	NASDAQ	UFCS	Mon, Jun 18, 2007	35.62	35.81	35.09	35.59
3564	NASDAQ	UFCS	Fri, Jun 15, 2007	35.80	35.90	35.44	35.62
3563	NASDAQ	UFCS	Thu, Jun 14, 2007	35.75	35.88	35.09	35.31
3562	NASDAQ	UFCS	Wed, Jun 13, 2007	36.13	36.13	35.23	35.66
3561	NASDAQ	UFCS	Tue, Jun 12, 2007	36.21	36.34	35.91	35.98
3560	NASDAQ	UFCS	Mon, Jun 11, 2007	36.50	36.84	36.02	36.47
3559	NASDAQ	UFCS	Fri, Jun 8, 2007	36.72	36.87	36.08	36.73
3558	NASDAQ	UFCS	Thu, Jun 7, 2007	37.56	37.57	36.43	36.73
3557	NASDAQ	UFCS	Wed, Jun 6, 2007	37.52	37.83	36.91	37.71
3556	NASDAQ	UFCS	Tue, Jun 5, 2007	39.63	39.63	38.62	38.90
3555	NASDAQ	UFCS	Mon, Jun 4, 2007	39.70	40.10	39.43	39.75
3554	NASDAQ	UFCS	Fri, Jun 1, 2007	39.31	40.18	39.07	39.81
3553	NASDAQ	UFCS	Thu, May 31, 2007	39.47	39.50	39.04	39.15
3552	NASDAQ	UFCS	Wed, May 30, 2007	38.71	39.48	38.31	39.47
3551	NASDAQ	UFCS	Tue, May 29, 2007	37.96	38.94	37.96	38.79
3550	NASDAQ	UFCS	Fri, May 25, 2007	37.12	37.67	36.81	37.67
3549	NASDAQ	UFCS	Thu, May 24, 2007	37.49	37.69	36.87	36.97
3548	NASDAQ	UFCS	Wed, May 23, 2007	37.41	37.78	37.33	37.55
3547	NASDAQ	UFCS	Tue, May 22, 2007	37.47	37.47	36.74	37.27
3546	NASDAQ	UFCS	Mon, May 21, 2007	37.13	37.69	36.62	37.35
3545	NASDAQ	UFCS	Fri, May 18, 2007	36.81	37.18	36.51	37.14
3544	NASDAQ	UFCS	Thu, May 17, 2007	37.30	37.30	36.58	36.79
3543	NASDAQ	UFCS	Wed, May 16, 2007	37.14	37.32	36.69	37.32
3542	NASDAQ	UFCS	Tue, May 15, 2007	37.23	37.79	36.77	36.87
3541	NASDAQ	UFCS	Mon, May 14, 2007	37.89	37.99	37.02	37.19
3540	NASDAQ	UFCS	Fri, May 11, 2007	36.94	37.69	36.45	37.69
3539	NASDAQ	UFCS	Thu, May 10, 2007	37.80	37.98	37.05	37.06
3538	NASDAQ	UFCS	Wed, May 9, 2007	37.88	38.05	37.60	37.87
3537	NASDAQ	UFCS	Tue, May 8, 2007	38.05	38.39	37.67	38.05
3536	NASDAQ	UFCS	Mon, May 7, 2007	37.39	38.42	37.35	38.16
3535	NASDAQ	UFCS	Fri, May 4, 2007	37.25	37.44	36.94	37.30
3534	NASDAQ	UFCS	Thu, May 3, 2007	37.32	37.55	37.01	37.09
3533	NASDAQ	UFCS	Wed, May 2, 2007	36.68	37.52	36.51	37.32
3532	NASDAQ	UFCS	Tue, May 1, 2007	36.75	36.82	36.36	36.63
3531	NASDAQ	UFCS	Mon, Apr 30, 2007	37.08	37.60	36.67	36.75
3530	NASDAQ	UFCS	Fri, Apr 27, 2007	37.62	37.91	36.86	36.93
3529	NASDAQ	UFCS	Thu, Apr 26, 2007	37.96	38.07	37.60	37.88
3528	NASDAQ	UFCS	Wed, Apr 25, 2007	37.67	38.17	37.63	37.99
3527	NASDAQ	UFCS	Tue, Apr 24, 2007	36.93	37.88	36.14	37.56
3526	NASDAQ	UFCS	Mon, Apr 23, 2007	36.85	38.47	36.85	37.80
3525	NASDAQ	UFCS	Fri, Apr 20, 2007	36.51	36.82	36.01	36.57
3524	NASDAQ	UFCS	Thu, Apr 19, 2007	35.98	36.18	35.68	35.92
3523	NASDAQ	UFCS	Wed, Apr 18, 2007	36.25	36.51	36.17	36.25
3522	NASDAQ	UFCS	Tue, Apr 17, 2007	36.41	36.43	35.92	36.34
3521	NASDAQ	UFCS	Mon, Apr 16, 2007	36.07	36.56	36.00	36.45
3520	NASDAQ	UFCS	Fri, Apr 13, 2007	35.75	36.00	35.59	36.00
3519	NASDAQ	UFCS	Thu, Apr 12, 2007	35.70	35.87	35.37	35.87
3518	NASDAQ	UFCS	Wed, Apr 11, 2007	36.04	36.04	35.49	35.73
3517	NASDAQ	UFCS	Tue, Apr 10, 2007	35.84	36.07	35.70	35.97
3516	NASDAQ	UFCS	Mon, Apr 9, 2007	36.25	36.27	35.69	35.89
3515	NASDAQ	UFCS	Thu, Apr 5, 2007	36.39	36.49	36.17	36.28
3514	NASDAQ	UFCS	Wed, Apr 4, 2007	35.93	36.45	35.93	36.31
3513	NASDAQ	UFCS	Tue, Apr 3, 2007	35.16	36.50	35.16	36.01
3512	NASDAQ	UFCS	Mon, Apr 2, 2007	35.34	35.36	34.89	35.14
3511	NASDAQ	UFCS	Fri, Mar 30, 2007	34.92	35.15	34.69	35.13
3510	NASDAQ	UFCS	Thu, Mar 29, 2007	35.06	35.11	34.54	34.98
3509	NASDAQ	UFCS	Wed, Mar 28, 2007	34.95	35.11	34.73	34.92
3508	NASDAQ	UFCS	Tue, Mar 27, 2007	35.14	35.39	34.85	35.13
3507	NASDAQ	UFCS	Mon, Mar 26, 2007	35.63	35.89	35.02	35.26
3506	NASDAQ	UFCS	Fri, Mar 23, 2007	35.21	35.56	35.21	35.49
3505	NASDAQ	UFCS	Thu, Mar 22, 2007	35.52	35.62	34.94	35.30
3504	NASDAQ	UFCS	Wed, Mar 21, 2007	35.07	35.53	34.78	35.48
3503	NASDAQ	UFCS	Tue, Mar 20, 2007	34.87	35.03	34.54	34.95
3502	NASDAQ	UFCS	Mon, Mar 19, 2007	34.41	34.95	34.32	34.82
3501	NASDAQ	UFCS	Fri, Mar 16, 2007	33.76	34.17	33.60	34.15
3500	NASDAQ	UFCS	Thu, Mar 15, 2007	33.15	33.88	33.15	33.81
3499	NASDAQ	UFCS	Wed, Mar 14, 2007	32.74	33.33	32.57	33.23
3498	NASDAQ	UFCS	Tue, Mar 13, 2007	33.83	33.87	32.75	32.88
3497	NASDAQ	UFCS	Mon, Mar 12, 2007	33.93	34.14	33.56	34.08
3496	NASDAQ	UFCS	Fri, Mar 9, 2007	34.11	34.11	33.58	33.83
3495	NASDAQ	UFCS	Thu, Mar 8, 2007	33.80	34.17	33.60	33.91
3494	NASDAQ	UFCS	Wed, Mar 7, 2007	33.78	34.11	33.28	33.60
3493	NASDAQ	UFCS	Tue, Mar 6, 2007	33.24	34.01	33.03	33.88
3492	NASDAQ	UFCS	Mon, Mar 5, 2007	33.66	34.00	32.96	32.96
3491	NASDAQ	UFCS	Fri, Mar 2, 2007	33.92	34.42	33.68	33.74
3490	NASDAQ	UFCS	Thu, Mar 1, 2007	34.11	35.13	33.82	34.13
3489	NASDAQ	UFCS	Wed, Feb 28, 2007	34.66	35.12	34.04	34.65
3488	NASDAQ	UFCS	Tue, Feb 27, 2007	35.84	35.87	34.57	34.65
3487	NASDAQ	UFCS	Mon, Feb 26, 2007	36.38	36.65	35.96	36.26
3486	NASDAQ	UFCS	Fri, Feb 23, 2007	36.20	36.56	36.04	36.27
3485	NASDAQ	UFCS	Thu, Feb 22, 2007	36.09	36.37	35.90	36.32
3484	NASDAQ	UFCS	Wed, Feb 21, 2007	35.67	36.13	35.67	36.12
3483	NASDAQ	UFCS	Tue, Feb 20, 2007	35.07	36.26	34.92	35.88
3482	NASDAQ	UFCS	Fri, Feb 16, 2007	35.30	35.54	34.94	35.23
3481	NASDAQ	UFCS	Thu, Feb 15, 2007	35.24	35.52	35.13	35.30
3480	NASDAQ	UFCS	Wed, Feb 14, 2007	35.26	35.61	34.90	35.30
3479	NASDAQ	UFCS	Tue, Feb 13, 2007	34.61	35.53	34.32	35.30
3478	NASDAQ	UFCS	Mon, Feb 12, 2007	34.22	34.70	33.65	34.60
3477	NASDAQ	UFCS	Fri, Feb 9, 2007	34.20	34.55	33.74	34.01
3476	NASDAQ	UFCS	Thu, Feb 8, 2007	34.10	34.60	33.80	34.31
3475	NASDAQ	UFCS	Wed, Feb 7, 2007	34.11	34.11	33.80	34.09
3474	NASDAQ	UFCS	Tue, Feb 6, 2007	33.80	34.34	33.80	34.00
3473	NASDAQ	UFCS	Mon, Feb 5, 2007	34.04	34.09	33.70	33.78
3472	NASDAQ	UFCS	Fri, Feb 2, 2007	33.93	34.32	33.66	34.15
3471	NASDAQ	UFCS	Thu, Feb 1, 2007	33.88	34.27	33.84	33.96
3470	NASDAQ	UFCS	Wed, Jan 31, 2007	33.88	34.11	33.67	33.85
3469	NASDAQ	UFCS	Tue, Jan 30, 2007	33.90	34.15	33.83	34.02
3468	NASDAQ	UFCS	Mon, Jan 29, 2007	34.21	34.35	33.79	33.88
3467	NASDAQ	UFCS	Fri, Jan 26, 2007	33.98	34.40	33.80	34.35
3466	NASDAQ	UFCS	Thu, Jan 25, 2007	34.80	35.07	33.92	34.01
3465	NASDAQ	UFCS	Wed, Jan 24, 2007	34.89	35.02	34.75	34.89
3464	NASDAQ	UFCS	Tue, Jan 23, 2007	34.94	35.08	34.85	34.99
3463	NASDAQ	UFCS	Mon, Jan 22, 2007	35.05	35.22	34.90	34.99
3462	NASDAQ	UFCS	Fri, Jan 19, 2007	35.15	35.53	34.92	35.15
3461	NASDAQ	UFCS	Thu, Jan 18, 2007	35.43	35.55	35.09	35.28
3460	NASDAQ	UFCS	Wed, Jan 17, 2007	35.62	35.72	35.31	35.54
3459	NASDAQ	UFCS	Tue, Jan 16, 2007	35.75	35.90	35.61	35.82
3458	NASDAQ	UFCS	Fri, Jan 12, 2007	35.75	35.75	35.37	35.69
3457	NASDAQ	UFCS	Thu, Jan 11, 2007	35.50	35.79	35.34	35.68
3456	NASDAQ	UFCS	Wed, Jan 10, 2007	35.15	35.48	35.03	35.48
3455	NASDAQ	UFCS	Tue, Jan 9, 2007	35.00	35.42	34.75	35.42
3454	NASDAQ	UFCS	Mon, Jan 8, 2007	35.15	35.21	34.65	35.04
3453	NASDAQ	UFCS	Fri, Jan 5, 2007	35.18	35.20	34.39	35.08
3452	NASDAQ	UFCS	Thu, Jan 4, 2007	35.13	35.50	34.92	35.16
3451	NASDAQ	UFCS	Wed, Jan 3, 2007	35.25	35.55	34.63	35.18
3450	NASDAQ	UFCS	Fri, Dec 29, 2006	35.36	35.50	35.10	35.25
3449	NASDAQ	UFCS	Thu, Dec 28, 2006	35.56	35.87	35.43	35.46
3448	NASDAQ	UFCS	Wed, Dec 27, 2006	35.66	36.00	35.66	35.75
3447	NASDAQ	UFCS	Tue, Dec 26, 2006	35.19	35.98	35.19	35.72
3446	NASDAQ	UFCS	Fri, Dec 22, 2006	35.21	35.41	34.89	35.31
3445	NASDAQ	UFCS	Thu, Dec 21, 2006	35.85	35.99	34.82	35.29
3444	NASDAQ	UFCS	Wed, Dec 20, 2006	35.46	36.14	35.32	35.88
3443	NASDAQ	UFCS	Tue, Dec 19, 2006	35.16	35.55	34.93	35.55
3442	NASDAQ	UFCS	Mon, Dec 18, 2006	36.11	36.37	35.19	35.29
3441	NASDAQ	UFCS	Fri, Dec 15, 2006	35.78	36.60	35.56	36.19
3440	NASDAQ	UFCS	Thu, Dec 14, 2006	35.79	36.21	35.72	35.73
3439	NASDAQ	UFCS	Wed, Dec 13, 2006	35.76	36.10	35.39	35.79
3438	NASDAQ	UFCS	Tue, Dec 12, 2006	35.69	36.03	35.39	35.88
3437	NASDAQ	UFCS	Mon, Dec 11, 2006	35.80	36.04	35.24	35.83
3436	NASDAQ	UFCS	Fri, Dec 8, 2006	35.63	36.18	35.25	36.00
3435	NASDAQ	UFCS	Thu, Dec 7, 2006	36.17	36.22	35.63	35.75
3434	NASDAQ	UFCS	Wed, Dec 6, 2006	35.70	36.42	35.61	36.21
3433	NASDAQ	UFCS	Tue, Dec 5, 2006	35.45	36.33	35.38	35.85
3432	NASDAQ	UFCS	Mon, Dec 4, 2006	34.65	35.56	34.53	35.50
3431	NASDAQ	UFCS	Fri, Dec 1, 2006	35.20	35.57	34.36	34.72
3430	NASDAQ	UFCS	Thu, Nov 30, 2006	35.50	35.63	35.01	35.30
3429	NASDAQ	UFCS	Wed, Nov 29, 2006	35.38	35.67	35.00	35.58
3428	NASDAQ	UFCS	Tue, Nov 28, 2006	34.97	35.40	34.53	35.38
3427	NASDAQ	UFCS	Mon, Nov 27, 2006	35.44	35.54	34.66	34.99
3426	NASDAQ	UFCS	Fri, Nov 24, 2006	35.50	35.75	35.31	35.65
3425	NASDAQ	UFCS	Wed, Nov 22, 2006	36.32	36.32	35.61	35.72
3424	NASDAQ	UFCS	Tue, Nov 21, 2006	37.00	37.07	36.15	36.39
3423	NASDAQ	UFCS	Mon, Nov 20, 2006	36.87	37.21	35.80	37.01
3422	NASDAQ	UFCS	Fri, Nov 17, 2006	36.59	36.95	36.32	36.95
3421	NASDAQ	UFCS	Thu, Nov 16, 2006	36.94	36.98	36.23	36.59
3420	NASDAQ	UFCS	Wed, Nov 15, 2006	36.61	37.32	36.61	36.88
3419	NASDAQ	UFCS	Tue, Nov 14, 2006	35.91	36.72	35.64	36.71
3418	NASDAQ	UFCS	Mon, Nov 13, 2006	35.50	35.97	35.32	35.97
3417	NASDAQ	UFCS	Fri, Nov 10, 2006	34.83	35.34	34.83	35.31
3416	NASDAQ	UFCS	Thu, Nov 9, 2006	35.07	35.35	34.69	34.99
3415	NASDAQ	UFCS	Wed, Nov 8, 2006	34.79	35.36	34.57	35.00
3414	NASDAQ	UFCS	Tue, Nov 7, 2006	34.76	35.29	34.72	35.03
3413	NASDAQ	UFCS	Mon, Nov 6, 2006	34.98	35.10	34.70	34.81
3412	NASDAQ	UFCS	Fri, Nov 3, 2006	34.87	35.02	34.63	35.00
3411	NASDAQ	UFCS	Thu, Nov 2, 2006	34.63	35.14	34.27	34.88
3410	NASDAQ	UFCS	Wed, Nov 1, 2006	35.43	35.60	34.66	34.73
3409	NASDAQ	UFCS	Tue, Oct 31, 2006	35.98	35.98	35.00	35.38
3408	NASDAQ	UFCS	Mon, Oct 30, 2006	35.43	36.18	35.35	36.04
3407	NASDAQ	UFCS	Fri, Oct 27, 2006	34.97	35.87	34.81	35.71
3406	NASDAQ	UFCS	Thu, Oct 26, 2006	34.36	35.26	33.89	35.17
3405	NASDAQ	UFCS	Wed, Oct 25, 2006	33.94	34.27	33.66	34.14
3404	NASDAQ	UFCS	Tue, Oct 24, 2006	34.28	34.28	33.90	34.06
3403	NASDAQ	UFCS	Mon, Oct 23, 2006	32.87	34.70	32.87	34.25
3402	NASDAQ	UFCS	Fri, Oct 20, 2006	33.51	33.51	32.97	33.16
3401	NASDAQ	UFCS	Thu, Oct 19, 2006	32.88	33.41	32.88	33.33
3400	NASDAQ	UFCS	Wed, Oct 18, 2006	33.40	33.75	32.89	33.03
3399	NASDAQ	UFCS	Tue, Oct 17, 2006	33.62	33.62	33.10	33.37
3398	NASDAQ	UFCS	Mon, Oct 16, 2006	33.36	33.96	33.26	33.96
3397	NASDAQ	UFCS	Fri, Oct 13, 2006	32.81	33.49	32.66	33.49
3396	NASDAQ	UFCS	Thu, Oct 12, 2006	31.97	32.82	31.97	32.82
3395	NASDAQ	UFCS	Wed, Oct 11, 2006	32.13	32.20	31.76	31.95
3394	NASDAQ	UFCS	Tue, Oct 10, 2006	32.32	32.41	31.99	32.36
3393	NASDAQ	UFCS	Mon, Oct 9, 2006	31.97	32.29	31.37	32.21
3392	NASDAQ	UFCS	Fri, Oct 6, 2006	32.21	32.36	31.89	32.05
3391	NASDAQ	UFCS	Thu, Oct 5, 2006	31.40	32.49	31.40	32.36
3390	NASDAQ	UFCS	Wed, Oct 4, 2006	31.19	31.53	30.87	31.50
3389	NASDAQ	UFCS	Tue, Oct 3, 2006	31.18	31.52	30.69	31.34
3388	NASDAQ	UFCS	Mon, Oct 2, 2006	31.20	31.32	30.77	31.15
3387	NASDAQ	UFCS	Fri, Sep 29, 2006	31.07	31.47	31.07	31.30
3386	NASDAQ	UFCS	Thu, Sep 28, 2006	31.28	31.34	30.93	31.14
3385	NASDAQ	UFCS	Wed, Sep 27, 2006	31.19	31.25	30.70	31.18
3384	NASDAQ	UFCS	Tue, Sep 26, 2006	31.21	31.33	30.93	31.32
3383	NASDAQ	UFCS	Mon, Sep 25, 2006	30.99	31.21	30.15	31.14
3382	NASDAQ	UFCS	Fri, Sep 22, 2006	30.89	30.90	30.60	30.90
3381	NASDAQ	UFCS	Thu, Sep 21, 2006	30.93	31.23	30.77	31.01
3380	NASDAQ	UFCS	Wed, Sep 20, 2006	30.15	30.95	29.96	30.90
3379	NASDAQ	UFCS	Tue, Sep 19, 2006	30.04	30.17	29.01	30.00
3378	NASDAQ	UFCS	Mon, Sep 18, 2006	30.75	30.75	30.00	30.11
3377	NASDAQ	UFCS	Fri, Sep 15, 2006	30.20	30.83	29.76	30.74
3376	NASDAQ	UFCS	Thu, Sep 14, 2006	29.87	30.00	29.49	29.95
3375	NASDAQ	UFCS	Wed, Sep 13, 2006	29.65	30.07	29.12	30.04
3374	NASDAQ	UFCS	Tue, Sep 12, 2006	28.77	29.75	28.77	29.59
3373	NASDAQ	UFCS	Mon, Sep 11, 2006	28.03	28.91	28.01	28.67
3372	NASDAQ	UFCS	Fri, Sep 8, 2006	27.90	28.25	27.77	28.13
3371	NASDAQ	UFCS	Thu, Sep 7, 2006	27.89	28.27	27.75	27.75
3370	NASDAQ	UFCS	Wed, Sep 6, 2006	28.69	28.89	28.05	28.05
3369	NASDAQ	UFCS	Tue, Sep 5, 2006	27.93	28.79	27.85	28.75
3368	NASDAQ	UFCS	Fri, Sep 1, 2006	28.17	28.27	27.79	27.85
3367	NASDAQ	UFCS	Thu, Aug 31, 2006	28.11	28.28	27.84	27.98
3366	NASDAQ	UFCS	Wed, Aug 30, 2006	28.00	28.36	27.65	28.01
3365	NASDAQ	UFCS	Tue, Aug 29, 2006	28.10	28.29	27.63	27.99
3364	NASDAQ	UFCS	Mon, Aug 28, 2006	28.32	28.41	28.01	28.03
3363	NASDAQ	UFCS	Fri, Aug 25, 2006	28.23	28.66	28.13	28.32
3362	NASDAQ	UFCS	Thu, Aug 24, 2006	28.99	28.99	28.15	28.37
3361	NASDAQ	UFCS	Wed, Aug 23, 2006	28.70	28.97	28.10	28.81
3360	NASDAQ	UFCS	Tue, Aug 22, 2006	28.73	28.84	28.16	28.60
3359	NASDAQ	UFCS	Mon, Aug 21, 2006	28.64	28.76	28.22	28.68
3358	NASDAQ	UFCS	Fri, Aug 18, 2006	29.72	29.75	28.65	28.80
3357	NASDAQ	UFCS	Thu, Aug 17, 2006	29.22	29.64	28.94	29.57
3356	NASDAQ	UFCS	Wed, Aug 16, 2006	29.21	29.39	28.37	29.19
3355	NASDAQ	UFCS	Tue, Aug 15, 2006	28.45	29.42	28.45	29.09
3354	NASDAQ	UFCS	Mon, Aug 14, 2006	28.57	29.49	28.16	28.28
3353	NASDAQ	UFCS	Fri, Aug 11, 2006	28.66	28.71	28.36	28.57
3352	NASDAQ	UFCS	Thu, Aug 10, 2006	28.65	29.07	27.80	28.65
3351	NASDAQ	UFCS	Wed, Aug 9, 2006	29.10	29.69	28.74	28.78
3350	NASDAQ	UFCS	Tue, Aug 8, 2006	29.74	29.89	28.67	28.96
3349	NASDAQ	UFCS	Mon, Aug 7, 2006	29.80	30.06	29.30	29.63
3348	NASDAQ	UFCS	Fri, Aug 4, 2006	29.80	30.25	29.45	29.92
3347	NASDAQ	UFCS	Thu, Aug 3, 2006	28.64	29.76	28.50	29.76
3346	NASDAQ	UFCS	Wed, Aug 2, 2006	29.60	29.80	28.50	28.68
3345	NASDAQ	UFCS	Tue, Aug 1, 2006	29.75	29.91	29.54	29.58
3344	NASDAQ	UFCS	Mon, Jul 31, 2006	29.98	30.42	29.56	29.86
3343	NASDAQ	UFCS	Fri, Jul 28, 2006	30.27	30.97	29.81	30.53
3342	NASDAQ	UFCS	Thu, Jul 27, 2006	30.06	30.70	29.65	30.27
3341	NASDAQ	UFCS	Wed, Jul 26, 2006	29.25	30.36	28.98	30.01
3340	NASDAQ	UFCS	Tue, Jul 25, 2006	29.58	29.88	29.23	29.36
3339	NASDAQ	UFCS	Mon, Jul 24, 2006	29.31	30.31	29.12	29.74
3338	NASDAQ	UFCS	Fri, Jul 21, 2006	29.48	29.75	29.10	29.46
3337	NASDAQ	UFCS	Thu, Jul 20, 2006	29.21	29.86	29.21	29.61
3336	NASDAQ	UFCS	Wed, Jul 19, 2006	28.85	29.40	28.70	29.25
3335	NASDAQ	UFCS	Tue, Jul 18, 2006	28.09	28.94	28.09	28.78
3334	NASDAQ	UFCS	Mon, Jul 17, 2006	28.19	28.42	28.00	28.15
3333	NASDAQ	UFCS	Fri, Jul 14, 2006	28.04	28.48	27.91	28.26
3332	NASDAQ	UFCS	Thu, Jul 13, 2006	28.41	28.41	27.69	28.11
3331	NASDAQ	UFCS	Wed, Jul 12, 2006	29.40	29.40	28.36	28.52
3330	NASDAQ	UFCS	Tue, Jul 11, 2006	29.69	29.76	28.87	29.43
3329	NASDAQ	UFCS	Mon, Jul 10, 2006	29.53	29.96	29.43	29.80
3328	NASDAQ	UFCS	Fri, Jul 7, 2006	30.26	30.50	29.36	29.61
3327	NASDAQ	UFCS	Thu, Jul 6, 2006	30.42	30.48	29.83	30.36
3326	NASDAQ	UFCS	Wed, Jul 5, 2006	30.82	30.86	30.17	30.49
3325	NASDAQ	UFCS	Mon, Jul 3, 2006	30.00	31.34	30.00	30.97
3324	NASDAQ	UFCS	Fri, Jun 30, 2006	29.68	30.48	29.20	30.13
3323	NASDAQ	UFCS	Thu, Jun 29, 2006	29.42	30.41	29.42	30.36
3322	NASDAQ	UFCS	Wed, Jun 28, 2006	29.62	29.66	29.10	29.29
3321	NASDAQ	UFCS	Tue, Jun 27, 2006	29.43	29.93	29.26	29.51
3320	NASDAQ	UFCS	Mon, Jun 26, 2006	29.06	29.83	29.06	29.51
3319	NASDAQ	UFCS	Fri, Jun 23, 2006	29.03	29.22	28.66	29.06
3318	NASDAQ	UFCS	Thu, Jun 22, 2006	29.77	29.94	28.76	29.14
3317	NASDAQ	UFCS	Wed, Jun 21, 2006	29.66	30.09	29.52	29.88
3316	NASDAQ	UFCS	Tue, Jun 20, 2006	29.84	30.00	29.56	29.76
3315	NASDAQ	UFCS	Mon, Jun 19, 2006	29.95	30.07	29.14	29.93
3314	NASDAQ	UFCS	Fri, Jun 16, 2006	29.84	30.28	29.82	29.95
3313	NASDAQ	UFCS	Thu, Jun 15, 2006	29.84	30.32	29.68	29.93
3312	NASDAQ	UFCS	Wed, Jun 14, 2006	29.95	30.36	29.58	29.85
3311	NASDAQ	UFCS	Tue, Jun 13, 2006	29.85	30.52	29.64	30.01
3310	NASDAQ	UFCS	Mon, Jun 12, 2006	30.49	30.49	29.66	29.90
3309	NASDAQ	UFCS	Fri, Jun 9, 2006	31.20	31.70	30.52	30.58
3308	NASDAQ	UFCS	Thu, Jun 8, 2006	30.67	31.30	30.20	31.22
3307	NASDAQ	UFCS	Wed, Jun 7, 2006	30.67	31.53	30.54	31.07
3306	NASDAQ	UFCS	Tue, Jun 6, 2006	30.40	30.75	29.78	30.67
3305	NASDAQ	UFCS	Mon, Jun 5, 2006	31.44	31.44	30.40	30.48
3304	NASDAQ	UFCS	Fri, Jun 2, 2006	31.37	31.75	30.92	31.55
3303	NASDAQ	UFCS	Thu, Jun 1, 2006	31.28	31.48	30.80	31.38
3302	NASDAQ	UFCS	Wed, May 31, 2006	31.45	31.80	31.21	31.35
3301	NASDAQ	UFCS	Tue, May 30, 2006	31.94	32.16	31.01	31.34
3300	NASDAQ	UFCS	Fri, May 26, 2006	32.69	33.00	32.01	32.06
3299	NASDAQ	UFCS	Thu, May 25, 2006	31.79	32.70	31.66	32.46
3298	NASDAQ	UFCS	Wed, May 24, 2006	30.98	31.30	30.58	31.04
3297	NASDAQ	UFCS	Tue, May 23, 2006	31.17	31.42	30.89	31.01
3296	NASDAQ	UFCS	Mon, May 22, 2006	30.85	31.48	30.72	31.20
3295	NASDAQ	UFCS	Fri, May 19, 2006	30.90	31.50	30.74	30.99
3294	NASDAQ	UFCS	Thu, May 18, 2006	31.05	31.30	30.85	31.01
3293	NASDAQ	UFCS	Wed, May 17, 2006	30.82	31.26	30.71	31.05
3292	NASDAQ	UFCS	Tue, May 16, 2006	30.89	31.10	30.61	31.00
3291	NASDAQ	UFCS	Mon, May 15, 2006	31.50	31.62	30.64	30.90
3290	NASDAQ	UFCS	Fri, May 12, 2006	28.93	31.97	28.83	31.73
3289	NASDAQ	UFCS	Thu, May 11, 2006	28.73	29.09	28.36	28.93
3288	NASDAQ	UFCS	Wed, May 10, 2006	28.18	28.67	28.13	28.62
3287	NASDAQ	UFCS	Tue, May 9, 2006	28.00	28.32	27.50	28.14
3286	NASDAQ	UFCS	Mon, May 8, 2006	28.85	28.85	28.00	28.07
3285	NASDAQ	UFCS	Fri, May 5, 2006	29.25	29.58	28.86	28.95
3284	NASDAQ	UFCS	Thu, May 4, 2006	28.63	29.40	28.61	29.14
3283	NASDAQ	UFCS	Wed, May 3, 2006	28.86	29.26	28.57	28.73
3282	NASDAQ	UFCS	Tue, May 2, 2006	29.52	29.54	28.73	29.01
3281	NASDAQ	UFCS	Mon, May 1, 2006	29.97	30.34	29.50	29.52
3280	NASDAQ	UFCS	Fri, Apr 28, 2006	29.71	30.00	29.51	29.94
3279	NASDAQ	UFCS	Thu, Apr 27, 2006	30.07	30.07	29.56	29.85
3278	NASDAQ	UFCS	Wed, Apr 26, 2006	30.77	30.79	30.18	30.18
3277	NASDAQ	UFCS	Tue, Apr 25, 2006	30.50	31.02	30.25	30.81
3276	NASDAQ	UFCS	Mon, Apr 24, 2006	31.90	31.90	30.70	30.79
3275	NASDAQ	UFCS	Fri, Apr 21, 2006	32.55	32.79	31.91	32.08
3274	NASDAQ	UFCS	Thu, Apr 20, 2006	32.35	32.60	31.80	32.33
3273	NASDAQ	UFCS	Wed, Apr 19, 2006	32.40	32.68	32.22	32.40
3272	NASDAQ	UFCS	Tue, Apr 18, 2006	31.50	32.44	31.40	32.40
3271	NASDAQ	UFCS	Mon, Apr 17, 2006	31.70	31.70	31.25	31.50
3270	NASDAQ	UFCS	Thu, Apr 13, 2006	31.46	31.98	31.21	31.86
3269	NASDAQ	UFCS	Wed, Apr 12, 2006	31.70	31.70	31.11	31.55
3268	NASDAQ	UFCS	Tue, Apr 11, 2006	32.28	32.28	31.36	31.89
3267	NASDAQ	UFCS	Mon, Apr 10, 2006	32.29	32.65	31.95	32.20
3266	NASDAQ	UFCS	Fri, Apr 7, 2006	32.59	33.15	32.23	32.54
3265	NASDAQ	UFCS	Thu, Apr 6, 2006	32.40	32.47	32.05	32.44
3264	NASDAQ	UFCS	Wed, Apr 5, 2006	32.39	32.52	31.87	32.49
3263	NASDAQ	UFCS	Tue, Apr 4, 2006	32.96	33.02	32.12	32.47
3262	NASDAQ	UFCS	Mon, Apr 3, 2006	32.87	33.39	32.64	33.04
3261	NASDAQ	UFCS	Fri, Mar 31, 2006	32.75	33.45	32.53	32.90
3260	NASDAQ	UFCS	Thu, Mar 30, 2006	33.80	33.80	32.14	32.61
3259	NASDAQ	UFCS	Wed, Mar 29, 2006	33.50	33.96	33.05	33.96
3258	NASDAQ	UFCS	Tue, Mar 28, 2006	34.06	34.10	33.22	33.41
3257	NASDAQ	UFCS	Mon, Mar 27, 2006	33.80	34.09	33.51	34.03
3256	NASDAQ	UFCS	Fri, Mar 24, 2006	33.84	33.94	33.16	33.87
3255	NASDAQ	UFCS	Thu, Mar 23, 2006	33.71	33.96	32.93	33.84
3254	NASDAQ	UFCS	Wed, Mar 22, 2006	33.79	34.04	32.77	33.87
3253	NASDAQ	UFCS	Tue, Mar 21, 2006	34.58	34.78	33.76	33.96
3252	NASDAQ	UFCS	Mon, Mar 20, 2006	34.75	34.95	34.50	34.77
3251	NASDAQ	UFCS	Fri, Mar 17, 2006	34.58	34.96	34.36	34.71
3250	NASDAQ	UFCS	Thu, Mar 16, 2006	33.56	34.57	33.40	34.49
3249	NASDAQ	UFCS	Wed, Mar 15, 2006	33.66	33.66	33.24	33.56
3248	NASDAQ	UFCS	Tue, Mar 14, 2006	32.92	33.84	32.92	33.50
3247	NASDAQ	UFCS	Mon, Mar 13, 2006	33.16	33.29	32.91	33.05
3246	NASDAQ	UFCS	Fri, Mar 10, 2006	33.03	33.32	32.86	33.20
3245	NASDAQ	UFCS	Thu, Mar 9, 2006	33.51	33.66	33.05	33.13
3244	NASDAQ	UFCS	Wed, Mar 8, 2006	32.83	33.71	32.81	33.55
3243	NASDAQ	UFCS	Tue, Mar 7, 2006	33.08	33.50	32.66	32.98
3242	NASDAQ	UFCS	Mon, Mar 6, 2006	35.18	35.18	33.85	34.28
3241	NASDAQ	UFCS	Fri, Mar 3, 2006	35.55	36.53	35.42	35.45
3240	NASDAQ	UFCS	Thu, Mar 2, 2006	35.05	36.18	35.02	35.87
3239	NASDAQ	UFCS	Wed, Mar 1, 2006	35.79	35.82	35.00	35.25
3238	NASDAQ	UFCS	Tue, Feb 28, 2006	36.30	36.50	35.78	35.79
3237	NASDAQ	UFCS	Mon, Feb 27, 2006	37.20	37.20	36.30	36.44
3236	NASDAQ	UFCS	Fri, Feb 24, 2006	37.22	37.59	36.83	37.22
3235	NASDAQ	UFCS	Thu, Feb 23, 2006	37.74	37.91	37.24	37.27
3234	NASDAQ	UFCS	Wed, Feb 22, 2006	38.30	38.91	37.58	37.76
3233	NASDAQ	UFCS	Tue, Feb 21, 2006	39.02	39.20	37.96	38.10
3232	NASDAQ	UFCS	Fri, Feb 17, 2006	40.02	40.43	39.07	39.13
3231	NASDAQ	UFCS	Thu, Feb 16, 2006	40.61	41.24	40.14	40.19
3230	NASDAQ	UFCS	Wed, Feb 15, 2006	40.60	40.74	40.14	40.68
3229	NASDAQ	UFCS	Tue, Feb 14, 2006	39.03	41.08	39.03	40.77
3228	NASDAQ	UFCS	Mon, Feb 13, 2006	38.22	39.44	37.75	39.28
3227	NASDAQ	UFCS	Fri, Feb 10, 2006	38.14	39.09	37.79	38.50
3226	NASDAQ	UFCS	Thu, Feb 9, 2006	38.93	39.20	38.21	38.30
3225	NASDAQ	UFCS	Wed, Feb 8, 2006	39.05	39.31	38.72	39.07
3224	NASDAQ	UFCS	Tue, Feb 7, 2006	39.20	39.42	38.40	39.05
3223	NASDAQ	UFCS	Mon, Feb 6, 2006	39.10	39.84	38.26	39.38
3222	NASDAQ	UFCS	Fri, Feb 3, 2006	40.00	40.00	39.06	39.36
3221	NASDAQ	UFCS	Thu, Feb 2, 2006	40.35	40.37	39.51	40.02
3220	NASDAQ	UFCS	Wed, Feb 1, 2006	40.73	40.97	40.15	40.74
3219	NASDAQ	UFCS	Tue, Jan 31, 2006	40.45	41.22	39.35	41.02
3218	NASDAQ	UFCS	Mon, Jan 30, 2006	39.53	40.71	39.28	40.29
3217	NASDAQ	UFCS	Fri, Jan 27, 2006	40.00	40.29	39.38	39.71
3216	NASDAQ	UFCS	Thu, Jan 26, 2006	40.22	40.40	39.93	40.14
3215	NASDAQ	UFCS	Wed, Jan 25, 2006	40.57	40.57	39.75	40.25
3214	NASDAQ	UFCS	Tue, Jan 24, 2006	40.06	40.67	40.03	40.30
3213	NASDAQ	UFCS	Mon, Jan 23, 2006	39.99	40.16	39.33	40.06
3212	NASDAQ	UFCS	Fri, Jan 20, 2006	40.89	40.89	39.31	39.55
3211	NASDAQ	UFCS	Thu, Jan 19, 2006	40.82	41.19	40.21	40.60
3210	NASDAQ	UFCS	Wed, Jan 18, 2006	39.83	41.15	39.83	40.91
3209	NASDAQ	UFCS	Tue, Jan 17, 2006	40.54	40.97	39.95	40.05
3208	NASDAQ	UFCS	Fri, Jan 13, 2006	41.25	41.95	40.68	40.93
3207	NASDAQ	UFCS	Thu, Jan 12, 2006	41.13	41.67	40.79	41.46
3206	NASDAQ	UFCS	Wed, Jan 11, 2006	42.16	42.17	40.94	41.04
3205	NASDAQ	UFCS	Tue, Jan 10, 2006	41.60	42.33	41.51	41.89
3204	NASDAQ	UFCS	Mon, Jan 9, 2006	41.23	42.06	41.23	41.97
3203	NASDAQ	UFCS	Fri, Jan 6, 2006	41.10	41.91	40.69	41.54
3202	NASDAQ	UFCS	Thu, Jan 5, 2006	40.50	41.12	40.35	41.04
3201	NASDAQ	UFCS	Wed, Jan 4, 2006	39.76	41.27	39.76	40.55
3200	NASDAQ	UFCS	Tue, Jan 3, 2006	40.84	40.84	39.51	40.07
3199	NASDAQ	UFCS	Fri, Dec 30, 2005	40.32	40.70	39.36	40.43
3198	NASDAQ	UFCS	Thu, Dec 29, 2005	41.12	41.12	40.25	40.25
3197	NASDAQ	UFCS	Wed, Dec 28, 2005	40.60	41.22	40.60	40.92
3196	NASDAQ	UFCS	Tue, Dec 27, 2005	40.80	41.58	40.22	40.74
3195	NASDAQ	UFCS	Fri, Dec 23, 2005	41.49	41.54	40.64	40.92
3194	NASDAQ	UFCS	Thu, Dec 22, 2005	40.79	41.48	40.66	41.23
3193	NASDAQ	UFCS	Wed, Dec 21, 2005	41.27	41.71	40.05	40.94
3192	NASDAQ	UFCS	Tue, Dec 20, 2005	41.14	41.86	40.75	40.87
3191	NASDAQ	UFCS	Mon, Dec 19, 2005	42.00	42.27	40.79	40.92
3190	NASDAQ	UFCS	Fri, Dec 16, 2005	42.48	42.48	42.10	42.15
3189	NASDAQ	UFCS	Thu, Dec 15, 2005	43.15	43.26	41.99	42.40
3188	NASDAQ	UFCS	Wed, Dec 14, 2005	42.62	43.32	42.41	42.88
3187	NASDAQ	UFCS	Tue, Dec 13, 2005	43.00	43.00	42.25	42.46
3186	NASDAQ	UFCS	Mon, Dec 12, 2005	43.01	43.37	42.76	42.94
3185	NASDAQ	UFCS	Fri, Dec 9, 2005	42.78	43.23	41.53	42.90
3184	NASDAQ	UFCS	Thu, Dec 8, 2005	43.00	43.31	42.75	42.95
3183	NASDAQ	UFCS	Wed, Dec 7, 2005	42.98	43.44	42.57	43.00
3182	NASDAQ	UFCS	Tue, Dec 6, 2005	43.20	43.41	42.32	42.98
3181	NASDAQ	UFCS	Mon, Dec 5, 2005	44.92	44.92	43.06	43.27
3180	NASDAQ	UFCS	Fri, Dec 2, 2005	45.54	46.00	45.20	45.82
3179	NASDAQ	UFCS	Thu, Dec 1, 2005	45.70	46.30	45.18	45.85
3178	NASDAQ	UFCS	Wed, Nov 30, 2005	46.40	46.63	45.69	45.70
3177	NASDAQ	UFCS	Tue, Nov 29, 2005	46.44	46.86	45.97	46.63
3176	NASDAQ	UFCS	Mon, Nov 28, 2005	45.87	46.43	45.84	46.02
3175	NASDAQ	UFCS	Fri, Nov 25, 2005	46.32	46.66	45.41	46.05
3174	NASDAQ	UFCS	Wed, Nov 23, 2005	45.66	46.06	45.52	46.02
3173	NASDAQ	UFCS	Tue, Nov 22, 2005	46.34	46.40	45.81	45.89
3172	NASDAQ	UFCS	Mon, Nov 21, 2005	45.57	46.49	45.21	46.29
3171	NASDAQ	UFCS	Fri, Nov 18, 2005	46.11	46.11	45.27	45.78
3170	NASDAQ	UFCS	Thu, Nov 17, 2005	46.00	46.00	45.47	45.78
3169	NASDAQ	UFCS	Wed, Nov 16, 2005	46.10	46.10	45.33	45.51
3168	NASDAQ	UFCS	Tue, Nov 15, 2005	46.21	46.59	45.78	45.78
3167	NASDAQ	UFCS	Mon, Nov 14, 2005	47.43	47.43	46.35	46.55
3166	NASDAQ	UFCS	Fri, Nov 11, 2005	46.50	47.44	46.33	47.10
3165	NASDAQ	UFCS	Thu, Nov 10, 2005	45.77	46.87	45.00	46.71
3164	NASDAQ	UFCS	Wed, Nov 9, 2005	45.60	45.96	44.82	45.52
3163	NASDAQ	UFCS	Tue, Nov 8, 2005	45.11	45.76	44.80	45.35
3162	NASDAQ	UFCS	Mon, Nov 7, 2005	44.94	45.90	44.07	45.53
3161	NASDAQ	UFCS	Fri, Nov 4, 2005	45.01	45.70	44.11	44.86
3160	NASDAQ	UFCS	Thu, Nov 3, 2005	45.38	46.13	45.23	45.41
3159	NASDAQ	UFCS	Wed, Nov 2, 2005	43.89	45.45	43.75	45.38
3158	NASDAQ	UFCS	Tue, Nov 1, 2005	44.21	44.74	43.90	44.13
3157	NASDAQ	UFCS	Mon, Oct 31, 2005	44.70	45.50	44.28	45.02
3156	NASDAQ	UFCS	Fri, Oct 28, 2005	44.20	44.71	43.70	44.47
3155	NASDAQ	UFCS	Thu, Oct 27, 2005	44.40	44.72	43.81	44.27
3154	NASDAQ	UFCS	Wed, Oct 26, 2005	44.32	44.88	44.12	44.74
3153	NASDAQ	UFCS	Tue, Oct 25, 2005	44.02	45.00	43.55	44.14
3152	NASDAQ	UFCS	Mon, Oct 24, 2005	42.80	44.96	42.80	44.45
3151	NASDAQ	UFCS	Fri, Oct 21, 2005	42.44	43.16	42.11	42.50
3150	NASDAQ	UFCS	Thu, Oct 20, 2005	44.28	44.28	42.40	42.65
3149	NASDAQ	UFCS	Wed, Oct 19, 2005	43.18	44.11	42.59	44.11
3148	NASDAQ	UFCS	Tue, Oct 18, 2005	44.02	44.52	43.15	43.47
3147	NASDAQ	UFCS	Mon, Oct 17, 2005	45.05	45.05	44.06	44.24
3146	NASDAQ	UFCS	Fri, Oct 14, 2005	45.11	45.30	43.96	45.04
3145	NASDAQ	UFCS	Thu, Oct 13, 2005	44.79	45.25	44.28	44.69
3144	NASDAQ	UFCS	Wed, Oct 12, 2005	44.70	45.15	44.25	44.61
3143	NASDAQ	UFCS	Tue, Oct 11, 2005	45.15	45.21	44.62	44.95
3142	NASDAQ	UFCS	Mon, Oct 10, 2005	45.24	45.44	44.79	44.93
3141	NASDAQ	UFCS	Fri, Oct 7, 2005	44.60	45.17	44.18	45.09
3140	NASDAQ	UFCS	Thu, Oct 6, 2005	45.23	45.23	43.74	44.27
3139	NASDAQ	UFCS	Wed, Oct 5, 2005	45.07	45.07	42.88	44.00
3138	NASDAQ	UFCS	Tue, Oct 4, 2005	45.29	45.41	44.68	44.85
3137	NASDAQ	UFCS	Mon, Oct 3, 2005	45.08	45.30	44.78	45.19
3136	NASDAQ	UFCS	Fri, Sep 30, 2005	46.00	46.08	44.99	45.11
3135	NASDAQ	UFCS	Thu, Sep 29, 2005	45.26	46.00	44.71	45.83
3134	NASDAQ	UFCS	Wed, Sep 28, 2005	45.06	45.65	44.87	45.15
3133	NASDAQ	UFCS	Tue, Sep 27, 2005	44.30	45.99	44.01	45.30
3132	NASDAQ	UFCS	Mon, Sep 26, 2005	41.37	42.11	41.20	42.09
3131	NASDAQ	UFCS	Fri, Sep 23, 2005	40.61	41.31	40.23	41.31
3130	NASDAQ	UFCS	Thu, Sep 22, 2005	40.75	41.04	40.16	40.81
3129	NASDAQ	UFCS	Wed, Sep 21, 2005	39.23	41.14	39.23	40.95
3128	NASDAQ	UFCS	Tue, Sep 20, 2005	40.02	40.57	39.18	39.51
3127	NASDAQ	UFCS	Mon, Sep 19, 2005	40.78	41.00	40.00	40.17
3126	NASDAQ	UFCS	Fri, Sep 16, 2005	40.92	41.14	40.73	41.05
3125	NASDAQ	UFCS	Thu, Sep 15, 2005	41.00	41.05	40.58	40.92
3124	NASDAQ	UFCS	Wed, Sep 14, 2005	40.95	41.23	40.69	40.85
3123	NASDAQ	UFCS	Tue, Sep 13, 2005	39.50	41.24	38.00	41.00
3122	NASDAQ	UFCS	Mon, Sep 12, 2005	41.00	41.56	39.60	39.81
3121	NASDAQ	UFCS	Fri, Sep 9, 2005	40.12	42.00	39.13	41.31
3120	NASDAQ	UFCS	Thu, Sep 8, 2005	41.30	41.71	40.25	40.35
3119	NASDAQ	UFCS	Wed, Sep 7, 2005	41.87	42.15	41.44	41.70
3118	NASDAQ	UFCS	Tue, Sep 6, 2005	40.52	42.16	40.52	42.16
3117	NASDAQ	UFCS	Fri, Sep 2, 2005	41.08	41.43	40.33	41.00
3116	NASDAQ	UFCS	Thu, Sep 1, 2005	40.93	41.44	39.98	40.73
3115	NASDAQ	UFCS	Wed, Aug 31, 2005	40.52	41.40	40.52	41.21
3114	NASDAQ	UFCS	Tue, Aug 30, 2005	40.19	41.60	40.14	40.89
3113	NASDAQ	UFCS	Mon, Aug 29, 2005	39.27	40.79	37.20	40.59
3112	NASDAQ	UFCS	Fri, Aug 26, 2005	40.45	40.70	39.11	39.72
3111	NASDAQ	UFCS	Thu, Aug 25, 2005	41.17	41.65	40.54	40.71
3110	NASDAQ	UFCS	Wed, Aug 24, 2005	40.70	41.60	40.60	41.16
3109	NASDAQ	UFCS	Tue, Aug 23, 2005	41.87	41.87	40.04	40.92
3108	NASDAQ	UFCS	Mon, Aug 22, 2005	41.37	41.88	41.01	41.60
3107	NASDAQ	UFCS	Fri, Aug 19, 2005	40.86	42.15	40.86	41.03
3106	NASDAQ	UFCS	Thu, Aug 18, 2005	41.10	41.57	39.75	40.98
3105	NASDAQ	UFCS	Wed, Aug 17, 2005	40.71	41.42	39.22	41.01
3104	NASDAQ	UFCS	Tue, Aug 16, 2005	42.39	42.67	40.87	40.87
3103	NASDAQ	UFCS	Mon, Aug 15, 2005	41.50	42.67	40.91	42.17
3102	NASDAQ	UFCS	Fri, Aug 12, 2005	41.97	42.15	40.97	41.47
3101	NASDAQ	UFCS	Thu, Aug 11, 2005	41.31	42.70	40.78	41.88
3100	NASDAQ	UFCS	Wed, Aug 10, 2005	41.08	42.12	40.56	41.40
3099	NASDAQ	UFCS	Tue, Aug 9, 2005	42.38	42.84	40.87	41.39
3098	NASDAQ	UFCS	Mon, Aug 8, 2005	42.50	42.94	42.01	42.27
3097	NASDAQ	UFCS	Fri, Aug 5, 2005	42.76	43.00	42.45	42.50
3096	NASDAQ	UFCS	Thu, Aug 4, 2005	44.25	44.25	41.87	42.87
3095	NASDAQ	UFCS	Wed, Aug 3, 2005	45.49	45.49	44.20	44.22
3094	NASDAQ	UFCS	Tue, Aug 2, 2005	45.18	45.49	44.67	45.49
3093	NASDAQ	UFCS	Mon, Aug 1, 2005	44.62	45.40	44.31	44.96
3092	NASDAQ	UFCS	Fri, Jul 29, 2005	45.02	45.66	44.61	44.78
3091	NASDAQ	UFCS	Thu, Jul 28, 2005	45.43	45.69	45.17	45.35
3090	NASDAQ	UFCS	Wed, Jul 27, 2005	45.55	45.81	44.68	45.64
3089	NASDAQ	UFCS	Tue, Jul 26, 2005	46.23	46.98	45.18	46.11
3088	NASDAQ	UFCS	Mon, Jul 25, 2005	45.70	46.99	45.11	46.58
3087	NASDAQ	UFCS	Fri, Jul 22, 2005	45.19	46.19	43.89	46.19
3086	NASDAQ	UFCS	Thu, Jul 21, 2005	44.91	45.02	43.62	44.31
3085	NASDAQ	UFCS	Wed, Jul 20, 2005	44.45	45.30	43.80	44.80
3084	NASDAQ	UFCS	Tue, Jul 19, 2005	43.92	44.99	43.40	44.67
3083	NASDAQ	UFCS	Mon, Jul 18, 2005	45.02	45.02	43.14	43.40
3082	NASDAQ	UFCS	Fri, Jul 15, 2005	43.51	44.75	43.51	44.26
3081	NASDAQ	UFCS	Thu, Jul 14, 2005	46.41	46.41	43.13	44.11
3080	NASDAQ	UFCS	Wed, Jul 13, 2005	45.25	45.98	44.81	45.74
3079	NASDAQ	UFCS	Tue, Jul 12, 2005	46.67	47.30	45.03	45.17
3078	NASDAQ	UFCS	Mon, Jul 11, 2005	45.58	47.72	44.80	46.55
3077	NASDAQ	UFCS	Fri, Jul 8, 2005	45.41	45.79	43.50	45.00
3076	NASDAQ	UFCS	Thu, Jul 7, 2005	43.70	45.00	43.21	44.96
3075	NASDAQ	UFCS	Wed, Jul 6, 2005	45.07	45.07	43.82	44.11
3074	NASDAQ	UFCS	Tue, Jul 5, 2005	44.60	45.07	44.05	44.87
3073	NASDAQ	UFCS	Fri, Jul 1, 2005	45.23	45.30	43.71	45.04
3072	NASDAQ	UFCS	Thu, Jun 30, 2005	44.74	45.46	44.39	44.42
3071	NASDAQ	UFCS	Wed, Jun 29, 2005	43.63	44.66	43.06	44.64
3070	NASDAQ	UFCS	Tue, Jun 28, 2005	42.44	43.71	41.95	43.56
3069	NASDAQ	UFCS	Mon, Jun 27, 2005	40.21	42.21	40.21	41.96
3068	NASDAQ	UFCS	Fri, Jun 24, 2005	41.00	41.00	40.20	40.32
3067	NASDAQ	UFCS	Thu, Jun 23, 2005	42.80	42.95	41.14	41.16
3066	NASDAQ	UFCS	Wed, Jun 22, 2005	41.85	42.86	41.75	42.75
3065	NASDAQ	UFCS	Tue, Jun 21, 2005	39.54	41.86	39.54	41.48
3064	NASDAQ	UFCS	Mon, Jun 20, 2005	39.37	40.12	38.83	39.82
3063	NASDAQ	UFCS	Fri, Jun 17, 2005	38.80	42.29	35.96	39.37
3062	NASDAQ	UFCS	Thu, Jun 16, 2005	41.85	42.41	41.55	42.26
3061	NASDAQ	UFCS	Wed, Jun 15, 2005	40.58	41.99	40.42	41.94
3060	NASDAQ	UFCS	Tue, Jun 14, 2005	40.50	41.85	39.76	41.30
3059	NASDAQ	UFCS	Mon, Jun 13, 2005	40.61	40.80	40.00	40.16
3058	NASDAQ	UFCS	Fri, Jun 10, 2005	40.21	40.59	40.00	40.21
3057	NASDAQ	UFCS	Thu, Jun 9, 2005	40.25	40.34	39.30	40.27
3056	NASDAQ	UFCS	Wed, Jun 8, 2005	39.95	40.22	39.30	40.08
3055	NASDAQ	UFCS	Tue, Jun 7, 2005	39.93	39.96	39.20	39.39
3054	NASDAQ	UFCS	Mon, Jun 6, 2005	37.75	39.78	37.71	39.75
3053	NASDAQ	UFCS	Fri, Jun 3, 2005	38.70	39.31	38.02	38.37
3052	NASDAQ	UFCS	Thu, Jun 2, 2005	38.15	38.69	37.74	38.60
3051	NASDAQ	UFCS	Wed, Jun 1, 2005	39.93	39.95	37.35	38.05
3050	NASDAQ	UFCS	Tue, May 31, 2005	38.77	39.65	38.48	39.43
3049	NASDAQ	UFCS	Fri, May 27, 2005	39.17	39.17	38.44	39.00
3048	NASDAQ	UFCS	Thu, May 26, 2005	39.61	39.90	38.50	38.87
3047	NASDAQ	UFCS	Wed, May 25, 2005	38.71	39.49	38.61	39.03
3046	NASDAQ	UFCS	Tue, May 24, 2005	39.43	39.43	38.78	38.95
3045	NASDAQ	UFCS	Mon, May 23, 2005	38.68	39.89	38.35	39.33
3044	NASDAQ	UFCS	Fri, May 20, 2005	37.53	38.80	37.53	38.29
3043	NASDAQ	UFCS	Thu, May 19, 2005	36.72	37.95	36.48	37.34
3042	NASDAQ	UFCS	Wed, May 18, 2005	36.57	37.00	36.19	36.54
3041	NASDAQ	UFCS	Tue, May 17, 2005	36.42	37.07	36.12	36.68
3040	NASDAQ	UFCS	Mon, May 16, 2005	37.21	37.21	35.88	36.87
3039	NASDAQ	UFCS	Fri, May 13, 2005	37.30	37.88	36.60	36.79
3038	NASDAQ	UFCS	Thu, May 12, 2005	38.00	38.23	36.55	36.74
3037	NASDAQ	UFCS	Wed, May 11, 2005	37.71	37.89	36.62	37.89
3036	NASDAQ	UFCS	Tue, May 10, 2005	37.65	38.36	36.86	37.34
3035	NASDAQ	UFCS	Mon, May 9, 2005	37.70	37.83	36.10	37.43
3034	NASDAQ	UFCS	Fri, May 6, 2005	38.37	38.70	36.06	37.02
3033	NASDAQ	UFCS	Thu, May 5, 2005	38.00	38.82	37.50	38.25
3032	NASDAQ	UFCS	Wed, May 4, 2005	36.09	38.16	36.01	37.88
3031	NASDAQ	UFCS	Tue, May 3, 2005	34.92	37.25	34.10	35.68
3030	NASDAQ	UFCS	Mon, May 2, 2005	33.95	35.09	33.75	35.01
3029	NASDAQ	UFCS	Fri, Apr 29, 2005	33.88	33.88	33.30	33.88
3028	NASDAQ	UFCS	Thu, Apr 28, 2005	33.75	33.93	33.56	33.71
3027	NASDAQ	UFCS	Wed, Apr 27, 2005	33.94	33.94	33.50	33.80
3026	NASDAQ	UFCS	Tue, Apr 26, 2005	33.96	33.96	33.50	33.80
3025	NASDAQ	UFCS	Mon, Apr 25, 2005	34.00	34.00	33.60	33.82
3024	NASDAQ	UFCS	Fri, Apr 22, 2005	34.58	34.58	33.48	33.71
3023	NASDAQ	UFCS	Thu, Apr 21, 2005	34.01	34.64	34.01	34.51
3022	NASDAQ	UFCS	Wed, Apr 20, 2005	34.00	34.25	33.75	34.25
3021	NASDAQ	UFCS	Tue, Apr 19, 2005	34.15	34.25	33.86	33.96
3020	NASDAQ	UFCS	Mon, Apr 18, 2005	34.10	34.15	33.75	33.86
3019	NASDAQ	UFCS	Fri, Apr 15, 2005	33.95	34.00	33.65	33.82
3018	NASDAQ	UFCS	Thu, Apr 14, 2005	33.99	34.00	33.53	33.75
3017	NASDAQ	UFCS	Wed, Apr 13, 2005	34.24	34.24	33.50	33.76
3016	NASDAQ	UFCS	Tue, Apr 12, 2005	34.00	34.20	33.70	34.06
3015	NASDAQ	UFCS	Mon, Apr 11, 2005	34.09	34.10	33.69	33.81
3014	NASDAQ	UFCS	Fri, Apr 8, 2005	34.20	34.29	33.66	33.88
3013	NASDAQ	UFCS	Thu, Apr 7, 2005	34.14	34.30	33.70	34.03
3012	NASDAQ	UFCS	Wed, Apr 6, 2005	34.43	34.46	33.85	33.91
3011	NASDAQ	UFCS	Tue, Apr 5, 2005	34.14	34.33	34.00	34.33
3010	NASDAQ	UFCS	Mon, Apr 4, 2005	34.24	34.33	33.90	34.00
3009	NASDAQ	UFCS	Fri, Apr 1, 2005	34.20	34.25	33.75	33.90
3008	NASDAQ	UFCS	Thu, Mar 31, 2005	34.00	34.19	33.76	33.83
3007	NASDAQ	UFCS	Wed, Mar 30, 2005	34.24	34.25	33.86	33.92
3006	NASDAQ	UFCS	Tue, Mar 29, 2005	34.00	34.10	33.75	33.97
3005	NASDAQ	UFCS	Mon, Mar 28, 2005	34.26	34.36	33.67	34.00
3004	NASDAQ	UFCS	Thu, Mar 24, 2005	33.15	35.68	32.60	33.90
3003	NASDAQ	UFCS	Wed, Mar 23, 2005	32.60	33.37	32.00	33.17
3002	NASDAQ	UFCS	Tue, Mar 22, 2005	31.49	33.08	31.49	32.94
3001	NASDAQ	UFCS	Mon, Mar 21, 2005	31.70	32.00	30.81	31.81
3000	NASDAQ	UFCS	Fri, Mar 18, 2005	32.75	33.18	31.30	32.15
2999	NASDAQ	UFCS	Thu, Mar 17, 2005	32.11	32.98	31.82	32.27
2998	NASDAQ	UFCS	Wed, Mar 16, 2005	32.05	33.11	31.99	32.46
2997	NASDAQ	UFCS	Tue, Mar 15, 2005	33.44	33.68	31.98	32.73
2996	NASDAQ	UFCS	Mon, Mar 14, 2005	32.40	33.73	30.00	32.87
2995	NASDAQ	UFCS	Fri, Mar 11, 2005	33.33	33.99	32.51	32.93
2994	NASDAQ	UFCS	Thu, Mar 10, 2005	33.51	33.98	33.33	33.34
2993	NASDAQ	UFCS	Wed, Mar 9, 2005	33.44	34.04	33.44	33.58
2992	NASDAQ	UFCS	Tue, Mar 8, 2005	33.05	34.09	32.28	34.05
2991	NASDAQ	UFCS	Mon, Mar 7, 2005	32.20	33.56	31.76	33.10
2990	NASDAQ	UFCS	Fri, Mar 4, 2005	32.13	32.87	32.06	32.80
2989	NASDAQ	UFCS	Thu, Mar 3, 2005	32.29	32.95	31.79	32.29
2988	NASDAQ	UFCS	Wed, Mar 2, 2005	32.24	32.77	31.14	32.29
2987	NASDAQ	UFCS	Tue, Mar 1, 2005	31.00	32.08	31.00	31.80
2986	NASDAQ	UFCS	Mon, Feb 28, 2005	29.75	32.20	29.51	31.77
2985	NASDAQ	UFCS	Fri, Feb 25, 2005	29.00	30.15	28.99	30.14
2984	NASDAQ	UFCS	Thu, Feb 24, 2005	28.70	29.52	28.55	29.35
2983	NASDAQ	UFCS	Wed, Feb 23, 2005	28.72	29.54	27.75	29.54
2982	NASDAQ	UFCS	Tue, Feb 22, 2005	32.30	32.51	29.90	30.23
2981	NASDAQ	UFCS	Fri, Feb 18, 2005	33.55	33.81	32.00	32.39
2980	NASDAQ	UFCS	Thu, Feb 17, 2005	33.80	33.87	32.61	33.17
2979	NASDAQ	UFCS	Wed, Feb 16, 2005	33.99	33.99	33.10	33.32
2978	NASDAQ	UFCS	Tue, Feb 15, 2005	34.00	34.00	33.50	33.77
2977	NASDAQ	UFCS	Mon, Feb 14, 2005	34.00	34.05	33.31	33.62
2976	NASDAQ	UFCS	Fri, Feb 11, 2005	33.79	34.00	33.48	34.00
2975	NASDAQ	UFCS	Thu, Feb 10, 2005	34.00	34.00	32.98	33.34
2974	NASDAQ	UFCS	Wed, Feb 9, 2005	34.00	34.00	33.45	33.66
2973	NASDAQ	UFCS	Tue, Feb 8, 2005	33.99	34.00	33.80	34.00
2972	NASDAQ	UFCS	Mon, Feb 7, 2005	33.80	34.00	33.68	34.00
2971	NASDAQ	UFCS	Fri, Feb 4, 2005	33.15	34.05	33.15	33.78
2970	NASDAQ	UFCS	Thu, Feb 3, 2005	34.00	34.10	33.96	34.00
2969	NASDAQ	UFCS	Wed, Feb 2, 2005	34.00	34.07	33.85	34.00
2968	NASDAQ	UFCS	Tue, Feb 1, 2005	34.00	34.01	33.78	34.00
2967	NASDAQ	UFCS	Mon, Jan 31, 2005	33.99	34.00	33.00	33.96
2966	NASDAQ	UFCS	Fri, Jan 28, 2005	34.00	34.00	32.46	33.99
2965	NASDAQ	UFCS	Thu, Jan 27, 2005	34.00	34.00	33.32	33.94
2964	NASDAQ	UFCS	Wed, Jan 26, 2005	33.71	34.00	33.35	34.00
2963	NASDAQ	UFCS	Tue, Jan 25, 2005	33.31	33.99	32.78	32.87
2962	NASDAQ	UFCS	Mon, Jan 24, 2005	34.00	34.00	33.29	33.32
2961	NASDAQ	UFCS	Fri, Jan 21, 2005	34.00	34.00	33.59	33.80
2960	NASDAQ	UFCS	Thu, Jan 20, 2005	33.01	34.23	33.01	33.57
2959	NASDAQ	UFCS	Wed, Jan 19, 2005	34.49	34.83	32.78	32.87
2958	NASDAQ	UFCS	Tue, Jan 18, 2005	34.29	34.40	33.77	33.81
2957	NASDAQ	UFCS	Fri, Jan 14, 2005	33.34	33.90	32.50	33.76
2956	NASDAQ	UFCS	Thu, Jan 13, 2005	33.06	33.53	32.50	32.69
2955	NASDAQ	UFCS	Wed, Jan 12, 2005	33.87	33.88	32.02	32.54
2954	NASDAQ	UFCS	Tue, Jan 11, 2005	32.84	34.00	32.84	33.01
2953	NASDAQ	UFCS	Mon, Jan 10, 2005	32.12	34.00	31.95	33.44
2952	NASDAQ	UFCS	Fri, Jan 7, 2005	34.00	34.00	32.34	32.50
2951	NASDAQ	UFCS	Thu, Jan 6, 2005	33.26	34.00	33.26	33.57
2950	NASDAQ	UFCS	Wed, Jan 5, 2005	34.00	34.00	33.41	33.58
2949	NASDAQ	UFCS	Tue, Jan 4, 2005	34.00	34.02	33.80	33.99
2948	NASDAQ	UFCS	Mon, Jan 3, 2005	34.00	34.01	33.37	33.89
2947	NASDAQ	UFCS	Fri, Dec 31, 2004	34.50	34.50	33.71	33.71
2946	NASDAQ	UFCS	Thu, Dec 30, 2004	34.00	34.00	33.90	34.00
2945	NASDAQ	UFCS	Wed, Dec 29, 2004	34.12	34.12	33.71	33.96
2944	NASDAQ	UFCS	Tue, Dec 28, 2004	33.90	34.49	33.50	34.00
2943	NASDAQ	UFCS	Mon, Dec 27, 2004	34.00	34.00	33.67	33.94
2942	NASDAQ	UFCS	Thu, Dec 23, 2004	33.55	34.86	33.55	34.00
2941	NASDAQ	UFCS	Wed, Dec 22, 2004	34.00	34.01	33.60	34.00
2940	NASDAQ	UFCS	Tue, Dec 21, 2004	34.24	34.77	33.66	34.00
2939	NASDAQ	UFCS	Mon, Dec 20, 2004	34.00	34.00	33.82	34.00
2938	NASDAQ	UFCS	Fri, Dec 17, 2004	34.00	34.00	33.89	34.00
2937	NASDAQ	UFCS	Thu, Dec 16, 2004	35.00	35.00	33.71	33.89
2936	NASDAQ	UFCS	Wed, Dec 15, 2004	33.97	34.00	33.33	34.00
2935	NASDAQ	UFCS	Tue, Dec 14, 2004	34.00	34.00	33.37	33.99
2934	NASDAQ	UFCS	Mon, Dec 13, 2004	33.87	34.00	33.04	34.00
2933	NASDAQ	UFCS	Fri, Dec 10, 2004	33.68	34.00	33.00	33.64
2932	NASDAQ	UFCS	Thu, Dec 9, 2004	33.40	34.03	33.40	34.00
2931	NASDAQ	UFCS	Wed, Dec 8, 2004	34.00	34.00	33.52	34.00
2930	NASDAQ	UFCS	Tue, Dec 7, 2004	34.00	34.00	33.51	33.77
2929	NASDAQ	UFCS	Mon, Dec 6, 2004	34.00	34.00	33.78	33.93
2928	NASDAQ	UFCS	Fri, Dec 3, 2004	33.44	34.08	33.44	33.98
2927	NASDAQ	UFCS	Thu, Dec 2, 2004	34.45	34.45	33.85	34.00
2926	NASDAQ	UFCS	Wed, Dec 1, 2004	32.59	34.02	32.59	34.00
2925	NASDAQ	UFCS	Tue, Nov 30, 2004	33.90	34.03	33.30	33.30
2924	NASDAQ	UFCS	Mon, Nov 29, 2004	34.25	34.25	33.86	34.00
2923	NASDAQ	UFCS	Fri, Nov 26, 2004	34.38	34.44	33.86	34.22
2922	NASDAQ	UFCS	Wed, Nov 24, 2004	34.00	34.00	33.86	34.00
2921	NASDAQ	UFCS	Tue, Nov 23, 2004	33.38	34.33	33.25	34.05
2920	NASDAQ	UFCS	Mon, Nov 22, 2004	34.07	34.37	33.31	33.86
2919	NASDAQ	UFCS	Fri, Nov 19, 2004	34.00	34.00	33.53	33.80
2918	NASDAQ	UFCS	Thu, Nov 18, 2004	34.09	34.09	33.52	34.00
2917	NASDAQ	UFCS	Wed, Nov 17, 2004	34.14	34.14	33.45	33.52
2916	NASDAQ	UFCS	Tue, Nov 16, 2004	34.33	34.33	33.30	33.93
2915	NASDAQ	UFCS	Mon, Nov 15, 2004	33.30	34.00	33.26	34.00
2914	NASDAQ	UFCS	Fri, Nov 12, 2004	34.36	34.55	33.00	33.97
2913	NASDAQ	UFCS	Thu, Nov 11, 2004	33.99	35.04	33.42	34.50
2912	NASDAQ	UFCS	Wed, Nov 10, 2004	35.25	35.75	33.95	34.00
2911	NASDAQ	UFCS	Tue, Nov 9, 2004	34.79	35.76	34.51	35.41
2910	NASDAQ	UFCS	Mon, Nov 8, 2004	34.81	34.90	34.27	34.83
2909	NASDAQ	UFCS	Fri, Nov 5, 2004	33.37	34.71	33.29	34.55
2908	NASDAQ	UFCS	Thu, Nov 4, 2004	32.60	34.08	32.45	33.50
2907	NASDAQ	UFCS	Wed, Nov 3, 2004	32.13	32.95	32.13	32.50
2906	NASDAQ	UFCS	Tue, Nov 2, 2004	31.03	32.12	30.97	31.98
2905	NASDAQ	UFCS	Mon, Nov 1, 2004	30.50	30.96	30.25	30.85
2904	NASDAQ	UFCS	Fri, Oct 29, 2004	30.59	30.77	30.06	30.06
2903	NASDAQ	UFCS	Thu, Oct 28, 2004	29.98	30.72	29.86	30.50
2902	NASDAQ	UFCS	Wed, Oct 27, 2004	29.23	29.98	28.40	29.81
2901	NASDAQ	UFCS	Tue, Oct 26, 2004	28.41	29.00	27.87	28.88
2900	NASDAQ	UFCS	Mon, Oct 25, 2004	26.96	27.62	26.96	27.60
2899	NASDAQ	UFCS	Fri, Oct 22, 2004	26.87	27.86	26.76	27.41
2898	NASDAQ	UFCS	Thu, Oct 21, 2004	27.00	27.00	26.61	26.61
2897	NASDAQ	UFCS	Wed, Oct 20, 2004	27.53	27.53	26.89	26.93
2896	NASDAQ	UFCS	Tue, Oct 19, 2004	28.61	28.61	26.94	26.94
2895	NASDAQ	UFCS	Mon, Oct 18, 2004	27.85	29.19	27.85	28.50
2894	NASDAQ	UFCS	Fri, Oct 15, 2004	28.49	28.49	27.25	28.31
2893	NASDAQ	UFCS	Thu, Oct 14, 2004	28.41	28.66	28.18	28.18
2892	NASDAQ	UFCS	Wed, Oct 13, 2004	28.64	28.95	28.27	28.42
2891	NASDAQ	UFCS	Tue, Oct 12, 2004	28.21	28.60	27.75	28.45
2890	NASDAQ	UFCS	Mon, Oct 11, 2004	28.41	28.41	27.77	27.80
2889	NASDAQ	UFCS	Fri, Oct 8, 2004	28.01	28.38	27.89	28.09
2888	NASDAQ	UFCS	Thu, Oct 7, 2004	28.71	29.06	27.90	27.96
2887	NASDAQ	UFCS	Wed, Oct 6, 2004	29.37	29.74	28.71	29.27
2886	NASDAQ	UFCS	Tue, Oct 5, 2004	29.81	29.82	29.35	29.40
2885	NASDAQ	UFCS	Mon, Oct 4, 2004	29.40	30.15	29.34	29.67
2884	NASDAQ	UFCS	Fri, Oct 1, 2004	28.85	29.79	28.76	29.66
2883	NASDAQ	UFCS	Thu, Sep 30, 2004	28.60	28.83	28.60	28.67
2882	NASDAQ	UFCS	Wed, Sep 29, 2004	28.37	28.68	28.37	28.63
2881	NASDAQ	UFCS	Tue, Sep 28, 2004	27.88	28.41	27.88	28.41
2880	NASDAQ	UFCS	Mon, Sep 27, 2004	29.84	30.00	28.13	28.13
2879	NASDAQ	UFCS	Fri, Sep 24, 2004	30.55	30.75	30.05	30.05
2878	NASDAQ	UFCS	Thu, Sep 23, 2004	30.98	31.17	30.50	30.66
2877	NASDAQ	UFCS	Wed, Sep 22, 2004	31.24	31.24	30.59	30.70
2876	NASDAQ	UFCS	Tue, Sep 21, 2004	31.20	31.24	30.86	31.24
2875	NASDAQ	UFCS	Mon, Sep 20, 2004	30.09	31.21	30.09	30.80
2874	NASDAQ	UFCS	Fri, Sep 17, 2004	31.04	31.24	30.46	30.80
2873	NASDAQ	UFCS	Thu, Sep 16, 2004	31.17	31.17	30.02	30.63
2872	NASDAQ	UFCS	Wed, Sep 15, 2004	30.58	31.24	30.25	31.24
2871	NASDAQ	UFCS	Tue, Sep 14, 2004	30.60	30.60	29.82	30.19
2870	NASDAQ	UFCS	Mon, Sep 13, 2004	30.56	30.75	30.32	30.42
2869	NASDAQ	UFCS	Fri, Sep 10, 2004	31.00	31.12	30.46	30.84
2868	NASDAQ	UFCS	Thu, Sep 9, 2004	30.33	31.22	30.21	31.21
2867	NASDAQ	UFCS	Wed, Sep 8, 2004	30.19	30.85	30.05	30.50
2866	NASDAQ	UFCS	Tue, Sep 7, 2004	30.50	30.50	29.76	29.96
2865	NASDAQ	UFCS	Fri, Sep 3, 2004	29.63	30.30	29.63	30.18
2864	NASDAQ	UFCS	Thu, Sep 2, 2004	29.43	30.09	29.31	30.09
2863	NASDAQ	UFCS	Wed, Sep 1, 2004	30.07	30.74	28.96	29.72
2862	NASDAQ	UFCS	Tue, Aug 31, 2004	30.04	30.30	29.54	30.30
2861	NASDAQ	UFCS	Mon, Aug 30, 2004	29.42	30.00	29.38	29.69
2860	NASDAQ	UFCS	Fri, Aug 27, 2004	29.30	29.96	29.30	29.96
2859	NASDAQ	UFCS	Thu, Aug 26, 2004	29.55	29.55	29.34	29.45
2858	NASDAQ	UFCS	Wed, Aug 25, 2004	28.33	29.51	28.33	29.47
2857	NASDAQ	UFCS	Tue, Aug 24, 2004	28.41	29.00	28.35	28.71
2856	NASDAQ	UFCS	Mon, Aug 23, 2004	29.95	30.84	28.60	28.71
2855	NASDAQ	UFCS	Fri, Aug 20, 2004	30.40	30.46	30.15	30.46
2854	NASDAQ	UFCS	Thu, Aug 19, 2004	30.53	30.53	30.15	30.26
2853	NASDAQ	UFCS	Wed, Aug 18, 2004	30.11	30.30	30.05	30.30
2852	NASDAQ	UFCS	Tue, Aug 17, 2004	30.60	30.60	30.09	30.17
2851	NASDAQ	UFCS	Mon, Aug 16, 2004	30.34	30.46	29.85	30.24
2850	NASDAQ	UFCS	Fri, Aug 13, 2004	30.28	30.50	30.05	30.05
2849	NASDAQ	UFCS	Thu, Aug 12, 2004	31.00	31.19	30.57	30.57
2848	NASDAQ	UFCS	Wed, Aug 11, 2004	30.80	31.05	30.48	31.05
2847	NASDAQ	UFCS	Tue, Aug 10, 2004	30.95	31.00	30.59	31.00
2846	NASDAQ	UFCS	Mon, Aug 9, 2004	30.40	30.93	30.22	30.88
2845	NASDAQ	UFCS	Fri, Aug 6, 2004	30.80	31.58	30.38	30.61
2844	NASDAQ	UFCS	Thu, Aug 5, 2004	31.55	31.90	31.38	31.78
2843	NASDAQ	UFCS	Wed, Aug 4, 2004	30.90	31.88	30.90	31.73
2842	NASDAQ	UFCS	Tue, Aug 3, 2004	31.50	31.50	30.82	30.94
2841	NASDAQ	UFCS	Mon, Aug 2, 2004	30.43	31.37	30.18	31.37
2840	NASDAQ	UFCS	Fri, Jul 30, 2004	30.12	30.82	29.79	30.78
2839	NASDAQ	UFCS	Thu, Jul 29, 2004	30.25	30.54	29.50	30.17
2838	NASDAQ	UFCS	Wed, Jul 28, 2004	29.26	30.13	29.26	29.87
2837	NASDAQ	UFCS	Tue, Jul 27, 2004	29.61	30.13	29.50	29.53
2836	NASDAQ	UFCS	Mon, Jul 26, 2004	30.13	30.24	29.62	30.02
2835	NASDAQ	UFCS	Fri, Jul 23, 2004	29.74	29.97	29.51	29.83
2834	NASDAQ	UFCS	Thu, Jul 22, 2004	29.57	29.84	29.47	29.58
2833	NASDAQ	UFCS	Wed, Jul 21, 2004	29.24	29.64	29.06	29.48
2832	NASDAQ	UFCS	Tue, Jul 20, 2004	28.31	29.00	28.13	28.98
2831	NASDAQ	UFCS	Mon, Jul 19, 2004	28.15	28.50	28.10	28.49
2830	NASDAQ	UFCS	Fri, Jul 16, 2004	27.81	28.18	27.81	28.18
2829	NASDAQ	UFCS	Thu, Jul 15, 2004	27.65	28.05	27.65	27.94
2828	NASDAQ	UFCS	Wed, Jul 14, 2004	27.94	28.00	27.57	27.66
2827	NASDAQ	UFCS	Tue, Jul 13, 2004	28.12	28.38	27.90	27.99
2826	NASDAQ	UFCS	Mon, Jul 12, 2004	27.27	28.08	26.76	28.08
2825	NASDAQ	UFCS	Fri, Jul 9, 2004	28.50	28.50	27.06	28.25
2824	NASDAQ	UFCS	Thu, Jul 8, 2004	28.62	28.72	28.06	28.06
2823	NASDAQ	UFCS	Wed, Jul 7, 2004	29.11	29.18	28.53	28.64
2822	NASDAQ	UFCS	Tue, Jul 6, 2004	29.33	29.45	28.81	29.11
2821	NASDAQ	UFCS	Fri, Jul 2, 2004	29.07	29.13	28.56	29.13
2820	NASDAQ	UFCS	Thu, Jul 1, 2004	28.76	29.05	28.56	28.65
2819	NASDAQ	UFCS	Wed, Jun 30, 2004	28.83	29.00	28.54	28.88
2818	NASDAQ	UFCS	Tue, Jun 29, 2004	28.17	28.74	28.15	28.59
2817	NASDAQ	UFCS	Mon, Jun 28, 2004	28.16	28.98	27.91	28.43
2816	NASDAQ	UFCS	Fri, Jun 25, 2004	28.26	28.84	27.80	28.83
2815	NASDAQ	UFCS	Thu, Jun 24, 2004	28.21	29.00	28.21	29.00
2814	NASDAQ	UFCS	Wed, Jun 23, 2004	28.99	28.99	28.36	28.53
2813	NASDAQ	UFCS	Tue, Jun 22, 2004	28.24	28.62	27.74	28.62
2812	NASDAQ	UFCS	Mon, Jun 21, 2004	28.40	28.64	28.12	28.25
2811	NASDAQ	UFCS	Fri, Jun 18, 2004	28.21	28.49	27.83	28.23
2810	NASDAQ	UFCS	Thu, Jun 17, 2004	28.15	28.50	27.72	27.83
2809	NASDAQ	UFCS	Wed, Jun 16, 2004	27.50	27.99	27.11	27.63
2808	NASDAQ	UFCS	Tue, Jun 15, 2004	27.63	27.75	26.35	27.27
2807	NASDAQ	UFCS	Mon, Jun 14, 2004	28.43	29.00	27.47	27.56
2806	NASDAQ	UFCS	Thu, Jun 10, 2004	27.86	28.52	27.86	28.47
2805	NASDAQ	UFCS	Wed, Jun 9, 2004	28.50	28.66	27.89	27.97
2804	NASDAQ	UFCS	Tue, Jun 8, 2004	28.54	28.70	28.34	28.44
2803	NASDAQ	UFCS	Mon, Jun 7, 2004	28.25	28.68	28.25	28.54
2802	NASDAQ	UFCS	Fri, Jun 4, 2004	28.18	28.68	28.15	28.37
2801	NASDAQ	UFCS	Thu, Jun 3, 2004	28.48	28.63	28.01	28.30
2800	NASDAQ	UFCS	Wed, Jun 2, 2004	27.93	28.68	27.93	28.49
2799	NASDAQ	UFCS	Tue, Jun 1, 2004	27.78	28.15	27.52	27.93
2798	NASDAQ	UFCS	Fri, May 28, 2004	27.56	27.77	27.24	27.68
2797	NASDAQ	UFCS	Thu, May 27, 2004	27.30	27.67	27.13	27.45
2796	NASDAQ	UFCS	Wed, May 26, 2004	27.23	27.40	27.23	27.40
2795	NASDAQ	UFCS	Tue, May 25, 2004	27.14	27.43	27.11	27.32
2794	NASDAQ	UFCS	Mon, May 24, 2004	27.09	27.22	26.99	27.13
2793	NASDAQ	UFCS	Fri, May 21, 2004	27.47	27.47	26.96	27.05
2792	NASDAQ	UFCS	Thu, May 20, 2004	27.47	28.00	26.82	27.21
2791	NASDAQ	UFCS	Wed, May 19, 2004	27.66	28.03	27.31	27.32
2790	NASDAQ	UFCS	Tue, May 18, 2004	26.40	27.36	26.26	27.30
2789	NASDAQ	UFCS	Mon, May 17, 2004	26.70	26.85	26.12	26.20
2788	NASDAQ	UFCS	Fri, May 14, 2004	26.48	26.80	26.12	26.25
2787	NASDAQ	UFCS	Thu, May 13, 2004	25.50	26.75	25.35	26.49
2786	NASDAQ	UFCS	Wed, May 12, 2004	24.80	25.71	24.60	25.50
2785	NASDAQ	UFCS	Tue, May 11, 2004	24.63	24.81	24.63	24.77
2784	NASDAQ	UFCS	Mon, May 10, 2004	24.12	24.69	24.12	24.48
2783	NASDAQ	UFCS	Fri, May 7, 2004	24.25	24.75	23.90	24.56
2782	NASDAQ	UFCS	Thu, May 6, 2004	24.44	24.44	23.40	24.25
2781	NASDAQ	UFCS	Wed, May 5, 2004	24.89	24.99	24.25	24.35
2780	NASDAQ	UFCS	Tue, May 4, 2004	23.50	25.75	23.50	24.91
2779	NASDAQ	UFCS	Mon, May 3, 2004	22.29	23.58	21.93	23.46
2778	NASDAQ	UFCS	Fri, Apr 30, 2004	22.08	22.16	21.91	21.91
2777	NASDAQ	UFCS	Thu, Apr 29, 2004	22.50	22.50	22.05	22.19
2776	NASDAQ	UFCS	Wed, Apr 28, 2004	22.27	22.50	22.04	22.50
2775	NASDAQ	UFCS	Tue, Apr 27, 2004	22.35	22.48	22.04	22.28
2774	NASDAQ	UFCS	Mon, Apr 26, 2004	22.22	22.32	22.00	22.23
2773	NASDAQ	UFCS	Fri, Apr 23, 2004	22.25	22.25	22.00	22.14
2772	NASDAQ	UFCS	Thu, Apr 22, 2004	21.99	22.25	21.94	22.21
2771	NASDAQ	UFCS	Wed, Apr 21, 2004	21.97	22.00	21.84	21.97
2770	NASDAQ	UFCS	Tue, Apr 20, 2004	21.95	22.00	21.85	21.97
2769	NASDAQ	UFCS	Mon, Apr 19, 2004	21.90	22.00	21.70	22.00
2768	NASDAQ	UFCS	Fri, Apr 16, 2004	21.97	22.04	21.69	21.69
2767	NASDAQ	UFCS	Thu, Apr 15, 2004	21.82	22.00	21.82	21.99
2766	NASDAQ	UFCS	Wed, Apr 14, 2004	21.83	21.91	21.80	21.83
2765	NASDAQ	UFCS	Tue, Apr 13, 2004	22.00	22.00	21.77	21.85
2764	NASDAQ	UFCS	Mon, Apr 12, 2004	21.62	21.95	21.62	21.95
2763	NASDAQ	UFCS	Thu, Apr 8, 2004	21.34	21.62	21.28	21.62
2762	NASDAQ	UFCS	Wed, Apr 7, 2004	21.31	21.50	20.97	21.50
2761	NASDAQ	UFCS	Tue, Apr 6, 2004	21.21	21.50	21.21	21.50
2760	NASDAQ	UFCS	Mon, Apr 5, 2004	21.35	21.50	21.28	21.50
2759	NASDAQ	UFCS	Fri, Apr 2, 2004	21.50	21.50	21.01	21.29
2758	NASDAQ	UFCS	Thu, Apr 1, 2004	20.91	21.50	20.91	21.27
2757	NASDAQ	UFCS	Wed, Mar 31, 2004	21.24	21.25	21.10	21.13
2756	NASDAQ	UFCS	Tue, Mar 30, 2004	21.23	21.31	20.87	21.25
2755	NASDAQ	UFCS	Mon, Mar 29, 2004	21.25	21.28	20.83	21.20
2754	NASDAQ	UFCS	Fri, Mar 26, 2004	21.21	21.23	20.99	21.17
2753	NASDAQ	UFCS	Thu, Mar 25, 2004	20.90	21.21	20.90	21.03
2752	NASDAQ	UFCS	Wed, Mar 24, 2004	20.77	21.19	20.75	20.81
2751	NASDAQ	UFCS	Tue, Mar 23, 2004	20.75	21.12	20.75	20.93
2750	NASDAQ	UFCS	Mon, Mar 22, 2004	21.58	21.58	20.75	20.77
2749	NASDAQ	UFCS	Fri, Mar 19, 2004	21.21	21.50	20.97	21.50
2748	NASDAQ	UFCS	Thu, Mar 18, 2004	21.36	21.36	21.06	21.30
2747	NASDAQ	UFCS	Wed, Mar 17, 2004	21.17	21.50	21.17	21.30
2746	NASDAQ	UFCS	Tue, Mar 16, 2004	20.90	21.20	20.90	21.08
2745	NASDAQ	UFCS	Mon, Mar 15, 2004	21.73	21.73	20.94	20.94
2744	NASDAQ	UFCS	Fri, Mar 12, 2004	21.50	21.75	21.28	21.73
2743	NASDAQ	UFCS	Thu, Mar 11, 2004	21.38	21.52	21.25	21.29
2742	NASDAQ	UFCS	Wed, Mar 10, 2004	21.50	21.67	21.38	21.38
2741	NASDAQ	UFCS	Tue, Mar 9, 2004	21.66	21.66	21.45	21.50
2740	NASDAQ	UFCS	Mon, Mar 8, 2004	21.60	21.74	21.48	21.50
2739	NASDAQ	UFCS	Fri, Mar 5, 2004	21.60	21.77	21.50	21.50
2738	NASDAQ	UFCS	Thu, Mar 4, 2004	21.50	21.76	21.50	21.70
2737	NASDAQ	UFCS	Wed, Mar 3, 2004	21.80	21.80	21.50	21.76
2736	NASDAQ	UFCS	Tue, Mar 2, 2004	21.58	21.80	21.50	21.80
2735	NASDAQ	UFCS	Mon, Mar 1, 2004	21.48	21.60	21.31	21.57
2734	NASDAQ	UFCS	Fri, Feb 27, 2004	21.55	21.55	21.40	21.48
2733	NASDAQ	UFCS	Thu, Feb 26, 2004	21.62	21.62	21.50	21.53
2732	NASDAQ	UFCS	Wed, Feb 25, 2004	21.69	21.69	21.26	21.49
2731	NASDAQ	UFCS	Tue, Feb 24, 2004	22.00	22.00	21.69	21.69
2730	NASDAQ	UFCS	Mon, Feb 23, 2004	21.72	21.82	21.66	21.74
2729	NASDAQ	UFCS	Fri, Feb 20, 2004	21.64	21.68	21.58	21.66
2728	NASDAQ	UFCS	Thu, Feb 19, 2004	21.85	22.00	21.60	21.61
2727	NASDAQ	UFCS	Wed, Feb 18, 2004	21.86	21.98	21.83	21.86
2726	NASDAQ	UFCS	Tue, Feb 17, 2004	21.61	21.81	21.61	21.72
2725	NASDAQ	UFCS	Fri, Feb 13, 2004	21.21	21.61	21.12	21.60
2724	NASDAQ	UFCS	Thu, Feb 12, 2004	21.29	21.75	21.28	21.51
2723	NASDAQ	UFCS	Wed, Feb 11, 2004	21.80	21.81	21.29	21.32
2722	NASDAQ	UFCS	Tue, Feb 10, 2004	21.70	21.80	21.63	21.80
2721	NASDAQ	UFCS	Mon, Feb 9, 2004	21.75	21.81	21.70	21.70
2720	NASDAQ	UFCS	Fri, Feb 6, 2004	21.36	21.75	21.36	21.59
2719	NASDAQ	UFCS	Thu, Feb 5, 2004	21.53	21.65	21.48	21.65
2718	NASDAQ	UFCS	Wed, Feb 4, 2004	21.61	21.74	21.41	21.61
2717	NASDAQ	UFCS	Tue, Feb 3, 2004	21.30	21.69	21.25	21.53
2716	NASDAQ	UFCS	Mon, Feb 2, 2004	21.07	21.20	20.75	21.19
2715	NASDAQ	UFCS	Fri, Jan 30, 2004	21.05	21.06	20.70	20.70
2714	NASDAQ	UFCS	Thu, Jan 29, 2004	20.80	21.06	20.63	20.95
2713	NASDAQ	UFCS	Wed, Jan 28, 2004	21.38	21.39	20.80	20.80
2712	NASDAQ	UFCS	Tue, Jan 27, 2004	20.90	21.35	20.90	21.32
2711	NASDAQ	UFCS	Mon, Jan 26, 2004	20.98	21.39	20.88	21.36
2710	NASDAQ	UFCS	Fri, Jan 23, 2004	21.74	21.80	21.61	21.65
2709	NASDAQ	UFCS	Thu, Jan 22, 2004	22.00	22.00	21.58	21.75
2708	NASDAQ	UFCS	Wed, Jan 21, 2004	22.05	22.05	21.67	21.93
2707	NASDAQ	UFCS	Tue, Jan 20, 2004	22.03	22.06	21.65	21.72
2706	NASDAQ	UFCS	Fri, Jan 16, 2004	22.00	22.01	21.61	22.01
2705	NASDAQ	UFCS	Thu, Jan 15, 2004	21.96	22.10	21.60	21.80
2704	NASDAQ	UFCS	Wed, Jan 14, 2004	21.50	22.00	21.40	21.95
2703	NASDAQ	UFCS	Tue, Jan 13, 2004	21.34	21.55	21.26	21.55
2702	NASDAQ	UFCS	Mon, Jan 12, 2004	21.27	21.63	21.01	21.62
2701	NASDAQ	UFCS	Fri, Jan 9, 2004	21.40	21.45	21.28	21.35
2700	NASDAQ	UFCS	Thu, Jan 8, 2004	21.37	21.45	21.30	21.45
2699	NASDAQ	UFCS	Wed, Jan 7, 2004	20.95	21.38	20.82	21.38
2698	NASDAQ	UFCS	Tue, Jan 6, 2004	20.43	20.88	20.43	20.88
2697	NASDAQ	UFCS	Mon, Jan 5, 2004	20.50	20.75	20.18	20.60
2696	NASDAQ	UFCS	Fri, Jan 2, 2004	20.25	20.50	20.13	20.18
2695	NASDAQ	UFCS	Wed, Dec 31, 2003	20.12	20.18	19.83	20.18
2694	NASDAQ	UFCS	Tue, Dec 30, 2003	19.96	20.13	19.96	20.12
2693	NASDAQ	UFCS	Mon, Dec 29, 2003	20.13	20.14	19.95	20.13
2692	NASDAQ	UFCS	Fri, Dec 26, 2003	20.00	20.24	20.00	20.00
2691	NASDAQ	UFCS	Tue, Dec 23, 2003	20.02	20.11	19.49	20.00
2690	NASDAQ	UFCS	Mon, Dec 22, 2003	20.02	20.02	19.37	19.75
2689	NASDAQ	UFCS	Fri, Dec 19, 2003	20.13	20.13	19.40	19.52
2688	NASDAQ	UFCS	Thu, Dec 18, 2003	20.25	20.25	19.37	19.77
2687	NASDAQ	UFCS	Wed, Dec 17, 2003	19.86	19.88	19.28	19.73
2686	NASDAQ	UFCS	Tue, Dec 16, 2003	19.55	20.05	19.43	20.05
2685	NASDAQ	UFCS	Mon, Dec 15, 2003	20.08	20.19	19.67	19.68
2684	NASDAQ	UFCS	Fri, Dec 12, 2003	19.97	20.08	19.92	20.08
2683	NASDAQ	UFCS	Thu, Dec 11, 2003	20.04	20.14	19.94	20.07
2682	NASDAQ	UFCS	Wed, Dec 10, 2003	19.75	20.13	19.45	20.05
2681	NASDAQ	UFCS	Tue, Dec 9, 2003	19.62	19.90	19.28	19.90
2680	NASDAQ	UFCS	Mon, Dec 8, 2003	19.54	20.10	19.50	19.53
2679	NASDAQ	UFCS	Fri, Dec 5, 2003	19.72	20.12	19.31	19.77
2678	NASDAQ	UFCS	Thu, Dec 4, 2003	19.86	20.12	19.25	20.12
2677	NASDAQ	UFCS	Wed, Dec 3, 2003	20.15	20.24	19.82	19.85
2676	NASDAQ	UFCS	Tue, Dec 2, 2003	20.30	20.30	20.15	20.21
2675	NASDAQ	UFCS	Mon, Dec 1, 2003	20.10	20.38	19.74	20.25
2674	NASDAQ	UFCS	Fri, Nov 28, 2003	19.99	20.08	19.92	19.92
2673	NASDAQ	UFCS	Wed, Nov 26, 2003	19.95	20.03	19.90	20.00
2672	NASDAQ	UFCS	Tue, Nov 25, 2003	19.89	19.98	19.85	19.97
2671	NASDAQ	UFCS	Mon, Nov 24, 2003	19.73	19.96	19.73	19.88
2670	NASDAQ	UFCS	Fri, Nov 21, 2003	19.85	19.85	19.50	19.80
2669	NASDAQ	UFCS	Thu, Nov 20, 2003	19.94	19.94	19.35	19.51
2668	NASDAQ	UFCS	Wed, Nov 19, 2003	19.33	19.78	19.13	19.78
2667	NASDAQ	UFCS	Tue, Nov 18, 2003	19.99	20.00	19.36	19.36
2666	NASDAQ	UFCS	Mon, Nov 17, 2003	20.05	20.05	19.90	19.96
2665	NASDAQ	UFCS	Fri, Nov 14, 2003	20.04	20.04	19.88	20.00
2664	NASDAQ	UFCS	Thu, Nov 13, 2003	20.00	20.08	19.84	19.96
2663	NASDAQ	UFCS	Wed, Nov 12, 2003	20.13	20.13	19.84	20.02
2662	NASDAQ	UFCS	Tue, Nov 11, 2003	20.03	20.15	19.83	20.13
2661	NASDAQ	UFCS	Mon, Nov 10, 2003	20.45	20.45	19.92	20.07
2660	NASDAQ	UFCS	Fri, Nov 7, 2003	20.27	20.30	20.04	20.04
2659	NASDAQ	UFCS	Thu, Nov 6, 2003	20.20	20.23	19.87	20.23
2658	NASDAQ	UFCS	Wed, Nov 5, 2003	20.11	20.20	19.94	20.20
2657	NASDAQ	UFCS	Tue, Nov 4, 2003	20.00	20.17	19.96	20.17
2656	NASDAQ	UFCS	Mon, Nov 3, 2003	20.00	20.15	19.47	20.15
2655	NASDAQ	UFCS	Fri, Oct 31, 2003	19.99	20.05	19.66	19.80
2654	NASDAQ	UFCS	Thu, Oct 30, 2003	19.88	20.08	19.65	19.65
2653	NASDAQ	UFCS	Wed, Oct 29, 2003	19.22	19.93	19.22	19.93
2652	NASDAQ	UFCS	Tue, Oct 28, 2003	18.88	19.64	18.88	19.64
2651	NASDAQ	UFCS	Mon, Oct 27, 2003	19.32	19.35	18.77	19.08
2650	NASDAQ	UFCS	Fri, Oct 24, 2003	19.14	19.37	18.75	19.33
2649	NASDAQ	UFCS	Thu, Oct 23, 2003	19.39	19.39	19.00	19.18
2648	NASDAQ	UFCS	Wed, Oct 22, 2003	19.50	19.63	19.23	19.23
2647	NASDAQ	UFCS	Tue, Oct 21, 2003	19.35	19.75	19.19	19.50
2646	NASDAQ	UFCS	Mon, Oct 20, 2003	19.13	19.36	18.80	19.25
2645	NASDAQ	UFCS	Fri, Oct 17, 2003	19.10	19.10	18.50	18.50
2644	NASDAQ	UFCS	Thu, Oct 16, 2003	19.10	19.38	19.10	19.16
2643	NASDAQ	UFCS	Wed, Oct 15, 2003	19.62	19.62	19.10	19.10
2642	NASDAQ	UFCS	Tue, Oct 14, 2003	19.05	19.65	19.04	19.45
2641	NASDAQ	UFCS	Mon, Oct 13, 2003	18.53	19.16	18.21	19.13
2640	NASDAQ	UFCS	Fri, Oct 10, 2003	18.60	18.70	18.20	18.20
2639	NASDAQ	UFCS	Thu, Oct 9, 2003	18.66	19.13	18.57	18.74
2638	NASDAQ	UFCS	Wed, Oct 8, 2003	18.54	18.80	18.48	18.56
2637	NASDAQ	UFCS	Tue, Oct 7, 2003	19.05	19.05	18.47	18.90
2636	NASDAQ	UFCS	Mon, Oct 6, 2003	18.86	19.15	18.62	19.15
2635	NASDAQ	UFCS	Fri, Oct 3, 2003	18.98	19.08	18.98	19.00
2634	NASDAQ	UFCS	Thu, Oct 2, 2003	18.96	19.04	18.79	18.98
2633	NASDAQ	UFCS	Wed, Oct 1, 2003	18.28	18.89	17.78	18.89
2632	NASDAQ	UFCS	Tue, Sep 30, 2003	18.28	18.36	17.80	18.16
2631	NASDAQ	UFCS	Mon, Sep 29, 2003	18.20	18.29	17.82	18.29
2630	NASDAQ	UFCS	Fri, Sep 26, 2003	18.02	18.28	17.97	17.97
2629	NASDAQ	UFCS	Thu, Sep 25, 2003	18.12	18.25	18.00	18.13
2628	NASDAQ	UFCS	Wed, Sep 24, 2003	18.32	18.53	18.20	18.20
2627	NASDAQ	UFCS	Tue, Sep 23, 2003	18.57	18.57	18.26	18.32
2626	NASDAQ	UFCS	Mon, Sep 22, 2003	19.14	19.14	18.10	18.33
2625	NASDAQ	UFCS	Fri, Sep 19, 2003	19.25	19.55	19.14	19.18
2624	NASDAQ	UFCS	Thu, Sep 18, 2003	19.16	19.61	19.10	19.10
2623	NASDAQ	UFCS	Wed, Sep 17, 2003	19.15	19.47	19.14	19.47
2622	NASDAQ	UFCS	Tue, Sep 16, 2003	19.26	19.50	19.15	19.50
2621	NASDAQ	UFCS	Mon, Sep 15, 2003	18.11	19.53	18.11	19.41
2620	NASDAQ	UFCS	Fri, Sep 12, 2003	18.43	19.10	18.11	19.10
2619	NASDAQ	UFCS	Thu, Sep 11, 2003	18.13	18.56	18.02	18.56
2618	NASDAQ	UFCS	Wed, Sep 10, 2003	19.30	19.50	18.10	18.10
2617	NASDAQ	UFCS	Tue, Sep 9, 2003	19.70	19.75	19.39	19.61
2616	NASDAQ	UFCS	Mon, Sep 8, 2003	19.07	19.65	19.07	19.65
2615	NASDAQ	UFCS	Fri, Sep 5, 2003	20.15	20.25	19.50	19.53
2614	NASDAQ	UFCS	Thu, Sep 4, 2003	20.03	20.20	20.03	20.20
2613	NASDAQ	UFCS	Wed, Sep 3, 2003	19.86	20.20	19.86	20.20
2612	NASDAQ	UFCS	Tue, Sep 2, 2003	19.43	20.00	19.18	19.93
2611	NASDAQ	UFCS	Fri, Aug 29, 2003	19.81	19.81	19.45	19.72
2610	NASDAQ	UFCS	Thu, Aug 28, 2003	19.70	19.95	19.70	19.75
2609	NASDAQ	UFCS	Wed, Aug 27, 2003	19.51	19.89	19.51	19.89
2608	NASDAQ	UFCS	Tue, Aug 26, 2003	19.70	19.82	19.16	19.55
2607	NASDAQ	UFCS	Mon, Aug 25, 2003	19.26	19.85	19.25	19.85
2606	NASDAQ	UFCS	Fri, Aug 22, 2003	19.02	19.45	19.02	19.11
2605	NASDAQ	UFCS	Thu, Aug 21, 2003	19.50	19.50	19.28	19.45
2604	NASDAQ	UFCS	Wed, Aug 20, 2003	19.22	19.49	19.08	19.45
2603	NASDAQ	UFCS	Tue, Aug 19, 2003	18.75	19.24	18.74	19.09
2602	NASDAQ	UFCS	Mon, Aug 18, 2003	18.16	19.01	18.11	18.51
2601	NASDAQ	UFCS	Fri, Aug 15, 2003	18.10	18.19	18.03	18.03
2600	NASDAQ	UFCS	Thu, Aug 14, 2003	18.13	18.13	18.13	18.13
2599	NASDAQ	UFCS	Wed, Aug 13, 2003	18.07	18.15	18.06	18.08
2598	NASDAQ	UFCS	Tue, Aug 12, 2003	18.05	18.15	18.00	18.10
2597	NASDAQ	UFCS	Mon, Aug 11, 2003	18.11	18.11	17.74	18.05
2596	NASDAQ	UFCS	Fri, Aug 8, 2003	17.13	18.09	17.13	18.09
2595	NASDAQ	UFCS	Thu, Aug 7, 2003	16.92	17.50	16.85	17.50
2594	NASDAQ	UFCS	Wed, Aug 6, 2003	16.53	16.86	16.48	16.86
2593	NASDAQ	UFCS	Tue, Aug 5, 2003	16.63	16.63	16.51	16.53
2592	NASDAQ	UFCS	Mon, Aug 4, 2003	16.63	16.71	16.46	16.62
2591	NASDAQ	UFCS	Fri, Aug 1, 2003	16.41	16.75	16.30	16.62
2590	NASDAQ	UFCS	Thu, Jul 31, 2003	16.52	16.60	16.36	16.58
2589	NASDAQ	UFCS	Wed, Jul 30, 2003	16.25	16.52	16.25	16.44
2588	NASDAQ	UFCS	Tue, Jul 29, 2003	16.57	16.57	16.30	16.36
2587	NASDAQ	UFCS	Mon, Jul 28, 2003	16.30	16.56	16.30	16.51
2586	NASDAQ	UFCS	Fri, Jul 25, 2003	16.53	16.53	16.30	16.38
2585	NASDAQ	UFCS	Thu, Jul 24, 2003	16.55	16.58	16.30	16.51
2584	NASDAQ	UFCS	Wed, Jul 23, 2003	16.41	16.52	16.25	16.43
2583	NASDAQ	UFCS	Tue, Jul 22, 2003	16.47	16.48	16.25	16.46
2582	NASDAQ	UFCS	Mon, Jul 21, 2003	16.28	16.33	16.25	16.30
2581	NASDAQ	UFCS	Fri, Jul 18, 2003	16.25	16.31	16.25	16.31
2580	NASDAQ	UFCS	Thu, Jul 17, 2003	16.54	16.54	16.25	16.36
2579	NASDAQ	UFCS	Wed, Jul 16, 2003	16.50	16.60	16.46	16.51
2578	NASDAQ	UFCS	Tue, Jul 15, 2003	16.60	16.60	16.42	16.50
2577	NASDAQ	UFCS	Mon, Jul 14, 2003	16.41	16.55	16.41	16.52
2576	NASDAQ	UFCS	Fri, Jul 11, 2003	16.55	16.55	16.50	16.50
2575	NASDAQ	UFCS	Thu, Jul 10, 2003	16.53	16.53	16.38	16.52
2574	NASDAQ	UFCS	Wed, Jul 9, 2003	16.38	16.53	16.38	16.52
2573	NASDAQ	UFCS	Tue, Jul 8, 2003	16.53	16.55	16.50	16.50
2572	NASDAQ	UFCS	Mon, Jul 7, 2003	16.38	16.58	16.38	16.50
2571	NASDAQ	UFCS	Thu, Jul 3, 2003	16.55	16.55	16.40	16.50
2570	NASDAQ	UFCS	Wed, Jul 2, 2003	16.62	16.63	16.54	16.63
2569	NASDAQ	UFCS	Tue, Jul 1, 2003	16.25	16.62	16.24	16.62
2568	NASDAQ	UFCS	Mon, Jun 30, 2003	16.30	16.55	16.08	16.08
2567	NASDAQ	UFCS	Fri, Jun 27, 2003	16.50	16.62	16.41	16.59
2566	NASDAQ	UFCS	Thu, Jun 26, 2003	16.18	16.50	16.00	16.50
2565	NASDAQ	UFCS	Wed, Jun 25, 2003	15.83	16.28	15.83	16.00
2564	NASDAQ	UFCS	Tue, Jun 24, 2003	16.00	16.19	15.79	16.10
2563	NASDAQ	UFCS	Mon, Jun 23, 2003	16.29	16.29	15.60	15.74
2562	NASDAQ	UFCS	Fri, Jun 20, 2003	16.51	16.51	16.19	16.36
2561	NASDAQ	UFCS	Thu, Jun 19, 2003	16.42	16.42	16.19	16.25
2560	NASDAQ	UFCS	Wed, Jun 18, 2003	16.50	16.50	16.30	16.33
2559	NASDAQ	UFCS	Tue, Jun 17, 2003	16.50	16.60	16.37	16.50
2558	NASDAQ	UFCS	Mon, Jun 16, 2003	16.01	16.50	16.01	16.50
2557	NASDAQ	UFCS	Fri, Jun 13, 2003	16.30	16.30	16.06	16.29
2556	NASDAQ	UFCS	Thu, Jun 12, 2003	16.38	16.48	16.26	16.48
2555	NASDAQ	UFCS	Wed, Jun 11, 2003	16.38	16.38	16.02	16.38
2554	NASDAQ	UFCS	Tue, Jun 10, 2003	16.31	16.38	15.65	16.30
2553	NASDAQ	UFCS	Mon, Jun 9, 2003	15.99	16.28	15.53	16.03
2552	NASDAQ	UFCS	Fri, Jun 6, 2003	16.33	16.35	16.01	16.09
2551	NASDAQ	UFCS	Thu, Jun 5, 2003	16.30	16.30	15.21	16.17
2550	NASDAQ	UFCS	Wed, Jun 4, 2003	16.33	16.38	16.29	16.38
2549	NASDAQ	UFCS	Tue, Jun 3, 2003	16.13	16.34	15.70	16.33
2548	NASDAQ	UFCS	Mon, Jun 2, 2003	16.24	16.25	15.95	15.95
2547	NASDAQ	UFCS	Fri, May 30, 2003	15.86	16.33	15.61	16.25
2546	NASDAQ	UFCS	Thu, May 29, 2003	16.38	16.38	15.23	15.70
2545	NASDAQ	UFCS	Wed, May 28, 2003	16.23	16.35	16.23	16.30
2544	NASDAQ	UFCS	Tue, May 27, 2003	16.11	16.23	15.85	16.23
2543	NASDAQ	UFCS	Fri, May 23, 2003	15.83	16.44	15.83	16.07
2542	NASDAQ	UFCS	Thu, May 22, 2003	16.02	16.44	15.91	15.91
2541	NASDAQ	UFCS	Wed, May 21, 2003	16.43	16.43	15.81	16.13
2540	NASDAQ	UFCS	Tue, May 20, 2003	16.43	16.47	16.43	16.44
2539	NASDAQ	UFCS	Mon, May 19, 2003	16.97	16.97	16.43	16.47
2538	NASDAQ	UFCS	Fri, May 16, 2003	16.47	16.90	16.47	16.90
2537	NASDAQ	UFCS	Thu, May 15, 2003	16.59	16.84	16.55	16.71
2536	NASDAQ	UFCS	Wed, May 14, 2003	16.31	16.59	16.23	16.59
2535	NASDAQ	UFCS	Tue, May 13, 2003	16.48	16.48	16.25	16.42
2534	NASDAQ	UFCS	Mon, May 12, 2003	16.02	16.35	15.88	16.34
2533	NASDAQ	UFCS	Fri, May 9, 2003	15.98	16.01	15.84	16.01
2532	NASDAQ	UFCS	Thu, May 8, 2003	16.48	16.48	15.73	15.97
2531	NASDAQ	UFCS	Wed, May 7, 2003	17.13	17.13	16.50	16.50
2530	NASDAQ	UFCS	Tue, May 6, 2003	16.58	17.15	16.58	17.06
2529	NASDAQ	UFCS	Mon, May 5, 2003	17.18	17.18	16.65	16.78
2528	NASDAQ	UFCS	Fri, May 2, 2003	16.50	17.36	16.35	17.25
2527	NASDAQ	UFCS	Thu, May 1, 2003	16.35	16.65	16.29	16.44
2526	NASDAQ	UFCS	Wed, Apr 30, 2003	16.04	16.37	16.04	16.09
2525	NASDAQ	UFCS	Tue, Apr 29, 2003	16.06	16.25	16.04	16.18
2524	NASDAQ	UFCS	Mon, Apr 28, 2003	15.76	16.13	15.76	16.13
2523	NASDAQ	UFCS	Fri, Apr 25, 2003	16.05	16.05	15.68	15.68
2522	NASDAQ	UFCS	Thu, Apr 24, 2003	15.88	16.07	15.82	16.05
2521	NASDAQ	UFCS	Wed, Apr 23, 2003	15.75	15.88	15.75	15.86
2520	NASDAQ	UFCS	Tue, Apr 22, 2003	14.98	15.50	14.98	15.49
2519	NASDAQ	UFCS	Mon, Apr 21, 2003	15.03	15.16	14.98	15.03
2518	NASDAQ	UFCS	Thu, Apr 17, 2003	15.13	15.13	14.96	15.11
2517	NASDAQ	UFCS	Wed, Apr 16, 2003	15.20	15.20	14.96	14.97
2516	NASDAQ	UFCS	Tue, Apr 15, 2003	15.05	15.08	14.98	15.08
2515	NASDAQ	UFCS	Mon, Apr 14, 2003	14.93	15.05	14.90	15.02
2514	NASDAQ	UFCS	Fri, Apr 11, 2003	15.24	15.24	14.91	14.91
2513	NASDAQ	UFCS	Thu, Apr 10, 2003	15.46	15.53	15.43	15.43
2512	NASDAQ	UFCS	Wed, Apr 9, 2003	15.74	15.75	15.53	15.53
2511	NASDAQ	UFCS	Tue, Apr 8, 2003	15.68	15.75	15.61	15.61
2510	NASDAQ	UFCS	Mon, Apr 7, 2003	15.42	15.88	15.37	15.71
2509	NASDAQ	UFCS	Fri, Apr 4, 2003	14.74	15.12	14.41	15.02
2508	NASDAQ	UFCS	Thu, Apr 3, 2003	14.86	14.86	14.60	14.66
2507	NASDAQ	UFCS	Wed, Apr 2, 2003	15.00	15.08	14.78	14.86
2506	NASDAQ	UFCS	Tue, Apr 1, 2003	14.90	14.90	14.78	14.90
2505	NASDAQ	UFCS	Mon, Mar 31, 2003	14.99	14.99	14.90	14.90
2504	NASDAQ	UFCS	Fri, Mar 28, 2003	15.22	15.22	15.22	15.22
2503	NASDAQ	UFCS	Thu, Mar 27, 2003	15.51	15.51	14.98	15.22
2502	NASDAQ	UFCS	Wed, Mar 26, 2003	15.88	15.88	15.58	15.58
2501	NASDAQ	UFCS	Tue, Mar 25, 2003	15.34	15.87	15.34	15.85
2500	NASDAQ	UFCS	Mon, Mar 24, 2003	15.40	15.40	15.15	15.15
2499	NASDAQ	UFCS	Fri, Mar 21, 2003	15.25	15.41	15.21	15.32
2498	NASDAQ	UFCS	Thu, Mar 20, 2003	14.78	15.26	14.78	15.26
2497	NASDAQ	UFCS	Wed, Mar 19, 2003	14.83	15.15	14.81	15.06
2496	NASDAQ	UFCS	Tue, Mar 18, 2003	15.13	15.13	14.76	15.05
2495	NASDAQ	UFCS	Mon, Mar 17, 2003	14.85	15.17	14.75	15.17
2494	NASDAQ	UFCS	Fri, Mar 14, 2003	14.59	15.03	14.54	14.81
2493	NASDAQ	UFCS	Thu, Mar 13, 2003	14.56	14.60	14.34	14.60
2492	NASDAQ	UFCS	Wed, Mar 12, 2003	14.39	14.56	14.28	14.56
2491	NASDAQ	UFCS	Tue, Mar 11, 2003	14.54	14.75	14.45	14.46
2490	NASDAQ	UFCS	Mon, Mar 10, 2003	14.66	14.66	14.43	14.50
2489	NASDAQ	UFCS	Fri, Mar 7, 2003	14.58	14.75	14.58	14.65
2488	NASDAQ	UFCS	Thu, Mar 6, 2003	14.50	14.75	14.35	14.58
2487	NASDAQ	UFCS	Wed, Mar 5, 2003	14.92	15.08	14.51	14.69
2486	NASDAQ	UFCS	Tue, Mar 4, 2003	14.94	14.98	14.72	14.72
2485	NASDAQ	UFCS	Mon, Mar 3, 2003	15.20	15.20	14.76	14.99
2484	NASDAQ	UFCS	Fri, Feb 28, 2003	15.11	15.18	14.84	14.84
2483	NASDAQ	UFCS	Thu, Feb 27, 2003	14.86	15.10	14.86	15.10
2482	NASDAQ	UFCS	Wed, Feb 26, 2003	14.63	14.73	14.54	14.73
2481	NASDAQ	UFCS	Tue, Feb 25, 2003	14.94	14.94	14.54	14.69
2480	NASDAQ	UFCS	Mon, Feb 24, 2003	15.63	15.87	14.94	15.01
2479	NASDAQ	UFCS	Fri, Feb 21, 2003	15.74	15.97	15.57	15.85
2478	NASDAQ	UFCS	Thu, Feb 20, 2003	15.65	15.72	15.65	15.66
2477	NASDAQ	UFCS	Wed, Feb 19, 2003	15.60	15.60	15.42	15.55
2476	NASDAQ	UFCS	Tue, Feb 18, 2003	15.37	15.81	15.37	15.81
2475	NASDAQ	UFCS	Fri, Feb 14, 2003	15.02	15.32	15.02	15.32
2474	NASDAQ	UFCS	Thu, Feb 13, 2003	15.25	15.25	14.88	15.00
2473	NASDAQ	UFCS	Wed, Feb 12, 2003	15.12	15.22	15.06	15.20
2472	NASDAQ	UFCS	Tue, Feb 11, 2003	14.64	15.10	14.64	15.05
2471	NASDAQ	UFCS	Mon, Feb 10, 2003	14.28	14.75	14.28	14.75
2470	NASDAQ	UFCS	Fri, Feb 7, 2003	14.63	14.63	14.20	14.33
2469	NASDAQ	UFCS	Thu, Feb 6, 2003	14.56	14.64	14.47	14.57
2468	NASDAQ	UFCS	Wed, Feb 5, 2003	14.51	14.75	14.51	14.56
2467	NASDAQ	UFCS	Tue, Feb 4, 2003	14.82	14.82	14.32	14.50
2466	NASDAQ	UFCS	Mon, Feb 3, 2003	15.13	15.13	14.85	14.85
2465	NASDAQ	UFCS	Fri, Jan 31, 2003	15.31	15.31	15.17	15.18
2464	NASDAQ	UFCS	Thu, Jan 30, 2003	15.19	15.37	15.19	15.29
2463	NASDAQ	UFCS	Wed, Jan 29, 2003	15.39	15.45	15.25	15.45
2462	NASDAQ	UFCS	Tue, Jan 28, 2003	15.53	15.64	15.26	15.63
2461	NASDAQ	UFCS	Mon, Jan 27, 2003	15.39	15.65	15.38	15.38
2460	NASDAQ	UFCS	Fri, Jan 24, 2003	16.24	16.32	15.39	15.40
2459	NASDAQ	UFCS	Thu, Jan 23, 2003	16.23	16.37	16.05	16.37
2458	NASDAQ	UFCS	Wed, Jan 22, 2003	16.14	16.21	16.10	16.10
2457	NASDAQ	UFCS	Tue, Jan 21, 2003	16.23	16.29	16.14	16.24
2456	NASDAQ	UFCS	Fri, Jan 17, 2003	16.44	16.44	16.07	16.14
2455	NASDAQ	UFCS	Thu, Jan 16, 2003	16.28	16.65	16.28	16.53
2454	NASDAQ	UFCS	Wed, Jan 15, 2003	15.76	16.55	15.58	16.55
2453	NASDAQ	UFCS	Tue, Jan 14, 2003	15.50	15.75	15.38	15.75
2452	NASDAQ	UFCS	Mon, Jan 13, 2003	15.88	15.92	15.50	15.50
2451	NASDAQ	UFCS	Fri, Jan 10, 2003	15.85	15.88	15.80	15.88
2450	NASDAQ	UFCS	Thu, Jan 9, 2003	16.18	16.24	15.86	15.86
2449	NASDAQ	UFCS	Wed, Jan 8, 2003	16.37	16.49	16.18	16.18
2448	NASDAQ	UFCS	Tue, Jan 7, 2003	16.88	16.88	16.39	16.39
2447	NASDAQ	UFCS	Mon, Jan 6, 2003	16.66	16.92	16.38	16.82
2446	NASDAQ	UFCS	Fri, Jan 3, 2003	16.79	16.98	16.66	16.75
2445	NASDAQ	UFCS	Thu, Jan 2, 2003	16.83	16.99	16.75	16.99
2444	NASDAQ	UFCS	Tue, Dec 31, 2002	17.13	17.29	16.73	16.73
2443	NASDAQ	UFCS	Mon, Dec 30, 2002	17.16	17.25	17.05	17.08
2442	NASDAQ	UFCS	Fri, Dec 27, 2002	17.29	17.54	17.06	17.29
2441	NASDAQ	UFCS	Thu, Dec 26, 2002	17.36	17.56	17.36	17.40
2440	NASDAQ	UFCS	Tue, Dec 24, 2002	17.34	17.34	17.34	17.34
2439	NASDAQ	UFCS	Mon, Dec 23, 2002	16.41	17.23	16.41	17.23
2438	NASDAQ	UFCS	Fri, Dec 20, 2002	16.03	16.76	16.03	16.60
2437	NASDAQ	UFCS	Thu, Dec 19, 2002	16.38	16.65	16.37	16.60
2436	NASDAQ	UFCS	Wed, Dec 18, 2002	16.38	16.43	16.38	16.38
2435	NASDAQ	UFCS	Tue, Dec 17, 2002	16.63	16.72	16.45	16.54
2434	NASDAQ	UFCS	Mon, Dec 16, 2002	16.38	16.71	16.35	16.71
2433	NASDAQ	UFCS	Fri, Dec 13, 2002	16.44	16.53	16.38	16.38
2432	NASDAQ	UFCS	Thu, Dec 12, 2002	16.38	16.48	16.38	16.40
2431	NASDAQ	UFCS	Wed, Dec 11, 2002	16.55	16.55	16.26	16.45
2430	NASDAQ	UFCS	Tue, Dec 10, 2002	16.24	16.24	16.08	16.11
2429	NASDAQ	UFCS	Mon, Dec 9, 2002	16.47	16.47	16.09	16.09
2428	NASDAQ	UFCS	Fri, Dec 6, 2002	16.35	16.54	16.06	16.54
2427	NASDAQ	UFCS	Thu, Dec 5, 2002	16.35	16.62	16.24	16.35
2426	NASDAQ	UFCS	Wed, Dec 4, 2002	16.44	16.46	16.23	16.23
2425	NASDAQ	UFCS	Tue, Dec 3, 2002	16.56	16.74	16.32	16.45
2424	NASDAQ	UFCS	Mon, Dec 2, 2002	17.05	17.35	16.68	16.75
2423	NASDAQ	UFCS	Fri, Nov 29, 2002	16.81	17.06	16.81	17.05
2422	NASDAQ	UFCS	Wed, Nov 27, 2002	16.59	16.79	16.13	16.79
2421	NASDAQ	UFCS	Tue, Nov 26, 2002	17.15	17.17	16.38	16.60
2420	NASDAQ	UFCS	Mon, Nov 25, 2002	17.34	17.71	17.11	17.31
2419	NASDAQ	UFCS	Fri, Nov 22, 2002	17.73	17.73	17.33	17.54
2418	NASDAQ	UFCS	Thu, Nov 21, 2002	18.37	18.37	17.59	17.68
2417	NASDAQ	UFCS	Wed, Nov 20, 2002	18.90	19.00	17.83	18.01
2416	NASDAQ	UFCS	Tue, Nov 19, 2002	18.76	18.96	18.65	18.86
2415	NASDAQ	UFCS	Mon, Nov 18, 2002	19.33	19.33	18.76	18.76
2414	NASDAQ	UFCS	Fri, Nov 15, 2002	19.05	19.30	19.05	19.29
2413	NASDAQ	UFCS	Thu, Nov 14, 2002	18.91	19.19	18.82	19.19
2412	NASDAQ	UFCS	Wed, Nov 13, 2002	18.03	18.83	17.96	18.76
2411	NASDAQ	UFCS	Tue, Nov 12, 2002	18.00	18.03	17.96	17.98
2410	NASDAQ	UFCS	Mon, Nov 11, 2002	17.78	17.79	17.74	17.79
2409	NASDAQ	UFCS	Fri, Nov 8, 2002	17.80	17.80	17.76	17.78
2408	NASDAQ	UFCS	Thu, Nov 7, 2002	17.75	17.80	17.68	17.76
2407	NASDAQ	UFCS	Wed, Nov 6, 2002	17.47	17.75	17.29	17.75
2406	NASDAQ	UFCS	Tue, Nov 5, 2002	17.93	17.93	17.45	17.60
2405	NASDAQ	UFCS	Mon, Nov 4, 2002	18.00	18.00	17.93	17.98
2404	NASDAQ	UFCS	Fri, Nov 1, 2002	17.48	17.99	17.34	17.99
2403	NASDAQ	UFCS	Thu, Oct 31, 2002	17.54	17.63	17.53	17.53
2402	NASDAQ	UFCS	Wed, Oct 30, 2002	17.80	17.88	17.40	17.50
2401	NASDAQ	UFCS	Tue, Oct 29, 2002	17.60	17.85	17.45	17.85
2400	NASDAQ	UFCS	Mon, Oct 28, 2002	17.60	17.69	17.38	17.69
2399	NASDAQ	UFCS	Fri, Oct 25, 2002	17.22	17.54	17.22	17.54
2398	NASDAQ	UFCS	Thu, Oct 24, 2002	17.20	17.45	17.15	17.31
2397	NASDAQ	UFCS	Wed, Oct 23, 2002	17.00	17.65	16.94	17.48
2396	NASDAQ	UFCS	Tue, Oct 22, 2002	17.33	17.33	17.03	17.20
2395	NASDAQ	UFCS	Mon, Oct 21, 2002	17.23	17.40	17.23	17.35
2394	NASDAQ	UFCS	Fri, Oct 18, 2002	17.34	17.47	17.14	17.40
2393	NASDAQ	UFCS	Thu, Oct 17, 2002	17.20	17.57	17.20	17.50
2392	NASDAQ	UFCS	Wed, Oct 16, 2002	17.65	17.65	17.21	17.29
2391	NASDAQ	UFCS	Tue, Oct 15, 2002	16.86	17.73	16.86	17.68
2390	NASDAQ	UFCS	Mon, Oct 14, 2002	16.89	16.89	16.66	16.78
2389	NASDAQ	UFCS	Fri, Oct 11, 2002	16.90	16.96	16.79	16.79
2388	NASDAQ	UFCS	Thu, Oct 10, 2002	16.60	16.90	16.45	16.90
2387	NASDAQ	UFCS	Wed, Oct 9, 2002	16.69	16.94	16.45	16.45
2386	NASDAQ	UFCS	Tue, Oct 8, 2002	16.76	17.00	16.70	17.00
2385	NASDAQ	UFCS	Mon, Oct 7, 2002	16.80	17.00	16.76	16.76
2384	NASDAQ	UFCS	Fri, Oct 4, 2002	16.85	16.95	16.69	16.88
2383	NASDAQ	UFCS	Thu, Oct 3, 2002	16.76	17.00	16.73	16.85
2382	NASDAQ	UFCS	Wed, Oct 2, 2002	17.05	17.05	16.89	17.00
2381	NASDAQ	UFCS	Tue, Oct 1, 2002	17.00	17.12	16.76	17.05
2380	NASDAQ	UFCS	Mon, Sep 30, 2002	16.94	17.15	16.78	16.99
2379	NASDAQ	UFCS	Fri, Sep 27, 2002	17.57	17.57	16.85	16.85
2378	NASDAQ	UFCS	Thu, Sep 26, 2002	17.12	17.50	17.10	17.50
2377	NASDAQ	UFCS	Wed, Sep 25, 2002	16.39	17.08	16.33	17.00
2376	NASDAQ	UFCS	Tue, Sep 24, 2002	16.44	16.46	16.20	16.25
2375	NASDAQ	UFCS	Mon, Sep 23, 2002	16.82	16.83	16.45	16.45
2374	NASDAQ	UFCS	Fri, Sep 20, 2002	17.73	17.73	16.73	16.85
2373	NASDAQ	UFCS	Thu, Sep 19, 2002	17.72	17.78	17.34	17.58
2372	NASDAQ	UFCS	Wed, Sep 18, 2002	17.79	17.96	17.62	17.95
2371	NASDAQ	UFCS	Tue, Sep 17, 2002	17.96	17.96	17.75	17.75
2370	NASDAQ	UFCS	Mon, Sep 16, 2002	18.17	18.24	17.88	17.88
2369	NASDAQ	UFCS	Fri, Sep 13, 2002	17.80	18.14	17.43	18.14
2368	NASDAQ	UFCS	Thu, Sep 12, 2002	17.88	17.89	17.75	17.89
2367	NASDAQ	UFCS	Wed, Sep 11, 2002	18.06	18.18	17.88	17.88
2366	NASDAQ	UFCS	Tue, Sep 10, 2002	17.55	18.00	17.55	18.00
2365	NASDAQ	UFCS	Mon, Sep 9, 2002	17.53	17.65	17.53	17.65
2364	NASDAQ	UFCS	Fri, Sep 6, 2002	17.26	17.53	17.09	17.50
2363	NASDAQ	UFCS	Thu, Sep 5, 2002	17.42	17.68	16.80	16.89
2362	NASDAQ	UFCS	Wed, Sep 4, 2002	17.28	17.42	17.28	17.42
2361	NASDAQ	UFCS	Tue, Sep 3, 2002	17.10	17.37	16.98	17.37
2360	NASDAQ	UFCS	Fri, Aug 30, 2002	17.31	17.31	17.13	17.13
2359	NASDAQ	UFCS	Thu, Aug 29, 2002	17.48	17.53	17.08	17.18
2358	NASDAQ	UFCS	Wed, Aug 28, 2002	17.17	17.73	17.17	17.18
2357	NASDAQ	UFCS	Tue, Aug 27, 2002	17.73	17.73	17.21	17.21
2356	NASDAQ	UFCS	Mon, Aug 26, 2002	17.54	17.75	17.32	17.75
2355	NASDAQ	UFCS	Fri, Aug 23, 2002	17.72	17.81	17.58	17.58
2354	NASDAQ	UFCS	Thu, Aug 22, 2002	17.93	18.00	17.73	17.88
2353	NASDAQ	UFCS	Wed, Aug 21, 2002	18.03	18.05	17.94	18.00
2352	NASDAQ	UFCS	Tue, Aug 20, 2002	18.15	18.15	17.96	17.96
2351	NASDAQ	UFCS	Mon, Aug 19, 2002	18.23	18.27	18.10	18.10
2350	NASDAQ	UFCS	Fri, Aug 16, 2002	17.50	18.18	17.43	18.13
2349	NASDAQ	UFCS	Thu, Aug 15, 2002	17.91	17.91	17.32	17.50
2348	NASDAQ	UFCS	Wed, Aug 14, 2002	17.83	17.94	17.48	17.89
2347	NASDAQ	UFCS	Tue, Aug 13, 2002	18.04	18.05	17.60	17.60
2346	NASDAQ	UFCS	Mon, Aug 12, 2002	17.76	18.10	17.76	18.10
2345	NASDAQ	UFCS	Fri, Aug 9, 2002	17.77	17.85	17.64	17.85
2344	NASDAQ	UFCS	Thu, Aug 8, 2002	17.50	17.85	17.32	17.84
2343	NASDAQ	UFCS	Wed, Aug 7, 2002	17.85	17.85	17.24	17.46
2342	NASDAQ	UFCS	Tue, Aug 6, 2002	17.05	17.38	17.05	17.38
2341	NASDAQ	UFCS	Mon, Aug 5, 2002	17.25	17.35	16.75	16.96
2340	NASDAQ	UFCS	Fri, Aug 2, 2002	17.53	17.56	17.20	17.29
2339	NASDAQ	UFCS	Thu, Aug 1, 2002	17.59	17.72	17.37	17.70
2338	NASDAQ	UFCS	Wed, Jul 31, 2002	17.53	17.77	17.53	17.59
2337	NASDAQ	UFCS	Tue, Jul 30, 2002	18.35	19.07	17.45	17.75
2336	NASDAQ	UFCS	Mon, Jul 29, 2002	17.80	18.82	17.80	18.31
2335	NASDAQ	UFCS	Fri, Jul 26, 2002	17.68	17.79	17.55	17.79
2334	NASDAQ	UFCS	Thu, Jul 25, 2002	17.58	17.80	17.43	17.79
2333	NASDAQ	UFCS	Wed, Jul 24, 2002	16.25	17.63	16.25	17.63
2332	NASDAQ	UFCS	Tue, Jul 23, 2002	17.30	17.30	16.26	16.26
2331	NASDAQ	UFCS	Mon, Jul 22, 2002	16.93	17.30	16.72	16.93
2330	NASDAQ	UFCS	Fri, Jul 19, 2002	16.69	16.80	16.69	16.72
2329	NASDAQ	UFCS	Thu, Jul 18, 2002	17.06	17.24	16.69	16.69
2328	NASDAQ	UFCS	Wed, Jul 17, 2002	17.45	17.53	17.04	17.30
2327	NASDAQ	UFCS	Tue, Jul 16, 2002	17.45	17.45	16.97	17.13
2326	NASDAQ	UFCS	Mon, Jul 15, 2002	17.98	17.98	16.55	17.30
2325	NASDAQ	UFCS	Fri, Jul 12, 2002	17.68	17.96	17.60	17.65
2324	NASDAQ	UFCS	Thu, Jul 11, 2002	17.44	17.85	17.20	17.85
2323	NASDAQ	UFCS	Wed, Jul 10, 2002	17.40	17.65	16.79	17.26
2322	NASDAQ	UFCS	Tue, Jul 9, 2002	17.20	17.40	17.03	17.38
2321	NASDAQ	UFCS	Mon, Jul 8, 2002	17.28	17.62	17.14	17.33
2320	NASDAQ	UFCS	Fri, Jul 5, 2002	17.18	17.38	17.15	17.35
2319	NASDAQ	UFCS	Wed, Jul 3, 2002	17.87	17.87	17.18	17.19
2318	NASDAQ	UFCS	Tue, Jul 2, 2002	17.77	17.98	17.45	17.62
2317	NASDAQ	UFCS	Mon, Jul 1, 2002	18.50	18.70	17.58	17.77
2316	NASDAQ	UFCS	Fri, Jun 28, 2002	18.75	19.69	18.51	18.89
2315	NASDAQ	UFCS	Thu, Jun 27, 2002	18.88	18.90	18.44	18.85
2314	NASDAQ	UFCS	Wed, Jun 26, 2002	18.95	18.95	18.41	18.56
2313	NASDAQ	UFCS	Tue, Jun 25, 2002	19.15	19.20	18.62	19.06
2312	NASDAQ	UFCS	Mon, Jun 24, 2002	19.03	19.16	18.71	19.13
2311	NASDAQ	UFCS	Fri, Jun 21, 2002	18.90	19.00	18.75	18.99
2310	NASDAQ	UFCS	Thu, Jun 20, 2002	18.38	18.93	18.38	18.90
2309	NASDAQ	UFCS	Wed, Jun 19, 2002	18.27	18.55	18.20	18.39
2308	NASDAQ	UFCS	Tue, Jun 18, 2002	18.25	18.25	18.01	18.18
2307	NASDAQ	UFCS	Mon, Jun 17, 2002	17.98	18.87	17.78	18.25
2306	NASDAQ	UFCS	Fri, Jun 14, 2002	18.02	18.02	17.55	17.78
2305	NASDAQ	UFCS	Thu, Jun 13, 2002	17.12	18.20	17.12	18.07
2304	NASDAQ	UFCS	Wed, Jun 12, 2002	17.25	17.25	17.03	17.13
2303	NASDAQ	UFCS	Tue, Jun 11, 2002	17.30	17.50	17.20	17.20
2302	NASDAQ	UFCS	Mon, Jun 10, 2002	17.06	17.46	17.06	17.46
2301	NASDAQ	UFCS	Fri, Jun 7, 2002	17.00	17.17	17.00	17.08
2300	NASDAQ	UFCS	Thu, Jun 6, 2002	17.00	17.02	16.83	17.00
2299	NASDAQ	UFCS	Wed, Jun 5, 2002	16.88	17.00	16.68	16.95
2298	NASDAQ	UFCS	Tue, Jun 4, 2002	16.70	16.85	16.68	16.85
2297	NASDAQ	UFCS	Mon, Jun 3, 2002	17.02	17.04	16.68	16.68
2296	NASDAQ	UFCS	Fri, May 31, 2002	16.83	17.09	16.82	16.82
2295	NASDAQ	UFCS	Thu, May 30, 2002	16.93	17.03	16.83	17.03
2294	NASDAQ	UFCS	Wed, May 29, 2002	16.96	17.04	16.95	16.95
2293	NASDAQ	UFCS	Tue, May 28, 2002	16.91	17.04	16.90	17.00
2292	NASDAQ	UFCS	Fri, May 24, 2002	16.93	17.00	16.93	16.95
2291	NASDAQ	UFCS	Thu, May 23, 2002	17.05	17.05	17.00	17.00
2290	NASDAQ	UFCS	Wed, May 22, 2002	16.91	17.05	16.91	17.05
2289	NASDAQ	UFCS	Tue, May 21, 2002	16.99	17.05	16.93	16.95
2288	NASDAQ	UFCS	Mon, May 20, 2002	16.95	17.07	16.95	17.03
2287	NASDAQ	UFCS	Fri, May 17, 2002	16.87	17.05	16.87	17.05
2286	NASDAQ	UFCS	Thu, May 16, 2002	16.98	16.98	16.75	16.89
2285	NASDAQ	UFCS	Wed, May 15, 2002	16.90	16.98	16.75	16.98
2284	NASDAQ	UFCS	Tue, May 14, 2002	17.03	17.03	16.75	16.90
2283	NASDAQ	UFCS	Mon, May 13, 2002	17.25	17.25	17.01	17.03
2282	NASDAQ	UFCS	Fri, May 10, 2002	17.42	17.42	17.00	17.25
2281	NASDAQ	UFCS	Thu, May 9, 2002	17.05	17.50	17.02	17.23
2280	NASDAQ	UFCS	Wed, May 8, 2002	16.56	17.25	16.56	17.25
2279	NASDAQ	UFCS	Tue, May 7, 2002	16.60	17.01	16.50	16.78
2278	NASDAQ	UFCS	Mon, May 6, 2002	16.53	16.67	16.40	16.49
2277	NASDAQ	UFCS	Fri, May 3, 2002	16.58	16.58	16.00	16.50
2276	NASDAQ	UFCS	Thu, May 2, 2002	17.02	17.03	15.99	16.00
2275	NASDAQ	UFCS	Wed, May 1, 2002	16.90	16.90	16.46	16.50
2274	NASDAQ	UFCS	Tue, Apr 30, 2002	16.01	16.84	16.00	16.83
2273	NASDAQ	UFCS	Mon, Apr 29, 2002	16.77	16.77	16.08	16.16
2272	NASDAQ	UFCS	Fri, Apr 26, 2002	16.83	17.05	16.65	16.66
2271	NASDAQ	UFCS	Thu, Apr 25, 2002	16.93	17.08	16.81	16.83
2270	NASDAQ	UFCS	Wed, Apr 24, 2002	16.73	17.02	16.73	16.78
2269	NASDAQ	UFCS	Tue, Apr 23, 2002	17.03	17.03	16.81	17.02
2268	NASDAQ	UFCS	Mon, Apr 22, 2002	17.00	17.03	16.68	16.91
2267	NASDAQ	UFCS	Fri, Apr 19, 2002	16.83	17.03	16.75	16.75
2266	NASDAQ	UFCS	Thu, Apr 18, 2002	17.00	17.00	16.62	16.69
2265	NASDAQ	UFCS	Wed, Apr 17, 2002	17.30	17.38	16.81	16.83
2264	NASDAQ	UFCS	Tue, Apr 16, 2002	16.55	17.26	16.45	17.26
2263	NASDAQ	UFCS	Mon, Apr 15, 2002	16.84	16.84	16.35	16.35
2262	NASDAQ	UFCS	Fri, Apr 12, 2002	16.37	16.75	16.37	16.75
2261	NASDAQ	UFCS	Thu, Apr 11, 2002	16.20	16.24	15.80	15.80
2260	NASDAQ	UFCS	Wed, Apr 10, 2002	15.83	16.05	15.83	16.05
2259	NASDAQ	UFCS	Tue, Apr 9, 2002	15.93	15.93	15.78	15.83
2258	NASDAQ	UFCS	Mon, Apr 8, 2002	16.38	16.38	15.75	15.75
2257	NASDAQ	UFCS	Fri, Apr 5, 2002	16.42	16.43	16.42	16.43
2256	NASDAQ	UFCS	Thu, Apr 4, 2002	16.36	16.36	16.25	16.30
2255	NASDAQ	UFCS	Wed, Apr 3, 2002	16.65	16.68	16.49	16.49
2254	NASDAQ	UFCS	Tue, Apr 2, 2002	16.68	16.68	16.68	16.68
2253	NASDAQ	UFCS	Mon, Apr 1, 2002	16.48	16.59	16.41	16.50
2252	NASDAQ	UFCS	Thu, Mar 28, 2002	16.75	16.75	16.48	16.48
2251	NASDAQ	UFCS	Wed, Mar 27, 2002	16.58	16.61	16.34	16.48
2250	NASDAQ	UFCS	Tue, Mar 26, 2002	16.38	16.46	16.27	16.45
2249	NASDAQ	UFCS	Mon, Mar 25, 2002	16.27	16.38	16.27	16.38
2248	NASDAQ	UFCS	Fri, Mar 22, 2002	16.29	16.58	16.27	16.27
2247	NASDAQ	UFCS	Thu, Mar 21, 2002	16.33	16.54	16.22	16.54
2246	NASDAQ	UFCS	Wed, Mar 20, 2002	16.38	16.38	16.22	16.38
2245	NASDAQ	UFCS	Tue, Mar 19, 2002	16.49	16.60	16.16	16.38
2244	NASDAQ	UFCS	Mon, Mar 18, 2002	16.32	17.34	16.10	16.48
2243	NASDAQ	UFCS	Fri, Mar 15, 2002	15.01	16.25	15.01	16.25
2242	NASDAQ	UFCS	Thu, Mar 14, 2002	15.15	15.59	15.15	15.50
2241	NASDAQ	UFCS	Wed, Mar 13, 2002	15.05	15.11	14.99	15.07
2240	NASDAQ	UFCS	Tue, Mar 12, 2002	15.59	15.59	14.69	15.00
2239	NASDAQ	UFCS	Mon, Mar 11, 2002	15.75	15.84	15.59	15.82
2238	NASDAQ	UFCS	Fri, Mar 8, 2002	16.40	16.40	15.65	15.88
2237	NASDAQ	UFCS	Thu, Mar 7, 2002	16.07	16.45	15.93	16.45
2236	NASDAQ	UFCS	Wed, Mar 6, 2002	15.61	16.10	15.61	16.08
2235	NASDAQ	UFCS	Tue, Mar 5, 2002	15.75	15.98	15.51	15.75
2234	NASDAQ	UFCS	Mon, Mar 4, 2002	15.70	15.89	14.95	15.85
2233	NASDAQ	UFCS	Fri, Mar 1, 2002	15.04	15.75	15.00	15.75
2232	NASDAQ	UFCS	Thu, Feb 28, 2002	15.13	15.13	14.82	15.08
2231	NASDAQ	UFCS	Wed, Feb 27, 2002	14.51	15.27	14.35	14.95
2230	NASDAQ	UFCS	Tue, Feb 26, 2002	14.96	15.05	14.96	15.05
2229	NASDAQ	UFCS	Mon, Feb 25, 2002	15.04	15.05	14.95	14.96
2228	NASDAQ	UFCS	Fri, Feb 22, 2002	15.00	15.13	14.89	15.02
2227	NASDAQ	UFCS	Thu, Feb 21, 2002	15.24	15.25	14.94	15.00
2226	NASDAQ	UFCS	Wed, Feb 20, 2002	15.00	15.35	14.90	15.15
2225	NASDAQ	UFCS	Tue, Feb 19, 2002	15.01	15.15	15.00	15.00
2224	NASDAQ	UFCS	Fri, Feb 15, 2002	15.02	15.38	15.02	15.16
2223	NASDAQ	UFCS	Thu, Feb 14, 2002	14.80	15.29	14.80	15.00
2222	NASDAQ	UFCS	Wed, Feb 13, 2002	15.46	15.50	14.63	14.86
2221	NASDAQ	UFCS	Tue, Feb 12, 2002	15.30	15.47	15.30	15.43
2220	NASDAQ	UFCS	Mon, Feb 11, 2002	15.45	15.45	15.21	15.44
2219	NASDAQ	UFCS	Fri, Feb 8, 2002	14.96	15.49	14.96	15.47
2218	NASDAQ	UFCS	Thu, Feb 7, 2002	15.09	15.15	14.98	15.00
2217	NASDAQ	UFCS	Wed, Feb 6, 2002	14.87	14.97	14.87	14.90
2216	NASDAQ	UFCS	Tue, Feb 5, 2002	14.85	15.00	14.73	14.87
2215	NASDAQ	UFCS	Mon, Feb 4, 2002	14.77	15.43	14.66	14.75
2214	NASDAQ	UFCS	Fri, Feb 1, 2002	15.44	15.44	14.77	14.77
2213	NASDAQ	UFCS	Thu, Jan 31, 2002	14.71	15.37	14.71	15.37
2212	NASDAQ	UFCS	Wed, Jan 30, 2002	15.01	15.01	14.74	14.93
2211	NASDAQ	UFCS	Tue, Jan 29, 2002	14.73	15.25	14.73	14.91
2210	NASDAQ	UFCS	Mon, Jan 28, 2002	14.95	15.10	14.82	15.10
2209	NASDAQ	UFCS	Fri, Jan 25, 2002	14.63	15.13	14.63	15.13
2208	NASDAQ	UFCS	Thu, Jan 24, 2002	14.00	14.68	14.00	14.10
2207	NASDAQ	UFCS	Wed, Jan 23, 2002	14.52	14.84	14.46	14.74
2206	NASDAQ	UFCS	Tue, Jan 22, 2002	14.50	14.69	14.42	14.52
2205	NASDAQ	UFCS	Fri, Jan 18, 2002	15.10	15.10	13.75	14.70
2204	NASDAQ	UFCS	Thu, Jan 17, 2002	15.28	15.44	15.08	15.20
2203	NASDAQ	UFCS	Wed, Jan 16, 2002	15.36	15.47	15.22	15.47
2202	NASDAQ	UFCS	Tue, Jan 15, 2002	15.23	15.42	15.23	15.41
2201	NASDAQ	UFCS	Mon, Jan 14, 2002	15.45	15.55	15.22	15.45
2200	NASDAQ	UFCS	Fri, Jan 11, 2002	15.08	15.70	15.08	15.65
2199	NASDAQ	UFCS	Thu, Jan 10, 2002	15.47	15.47	15.10	15.34
2198	NASDAQ	UFCS	Wed, Jan 9, 2002	14.67	15.42	14.67	15.42
2197	NASDAQ	UFCS	Tue, Jan 8, 2002	14.62	14.67	14.62	14.67
2196	NASDAQ	UFCS	Mon, Jan 7, 2002	14.45	14.67	14.45	14.67
2195	NASDAQ	UFCS	Fri, Jan 4, 2002	14.50	14.66	14.50	14.53
2194	NASDAQ	UFCS	Thu, Jan 3, 2002	14.53	14.66	13.94	13.94
2193	NASDAQ	UFCS	Wed, Jan 2, 2002	14.17	14.19	14.00	14.18
2192	NASDAQ	UFCS	Mon, Dec 31, 2001	14.59	14.73	14.30	14.32
2191	NASDAQ	UFCS	Fri, Dec 28, 2001	15.19	15.33	14.63	14.63
2190	NASDAQ	UFCS	Thu, Dec 27, 2001	14.85	15.71	14.85	14.92
2189	NASDAQ	UFCS	Wed, Dec 26, 2001	14.84	14.92	14.48	14.81
2188	NASDAQ	UFCS	Mon, Dec 24, 2001	15.00	15.00	14.70	14.70
2187	NASDAQ	UFCS	Fri, Dec 21, 2001	14.44	14.97	14.08	14.97
2186	NASDAQ	UFCS	Thu, Dec 20, 2001	14.49	14.49	14.21	14.21
2185	NASDAQ	UFCS	Wed, Dec 19, 2001	14.17	14.17	14.17	14.17
2184	NASDAQ	UFCS	Tue, Dec 18, 2001	14.43	14.47	14.06	14.47
2183	NASDAQ	UFCS	Mon, Dec 17, 2001	14.15	14.42	14.10	14.42
2182	NASDAQ	UFCS	Fri, Dec 14, 2001	13.93	14.08	13.93	13.98
2181	NASDAQ	UFCS	Thu, Dec 13, 2001	13.97	13.98	13.85	13.98
2180	NASDAQ	UFCS	Wed, Dec 12, 2001	14.20	14.23	13.98	13.98
2179	NASDAQ	UFCS	Tue, Dec 11, 2001	14.35	14.56	14.35	14.56
2178	NASDAQ	UFCS	Fri, Dec 7, 2001	14.13	14.57	14.13	14.23
2177	NASDAQ	UFCS	Thu, Dec 6, 2001	14.78	14.78	13.78	14.10
2176	NASDAQ	UFCS	Wed, Dec 5, 2001	15.00	15.00	15.00	15.00
2175	NASDAQ	UFCS	Tue, Dec 4, 2001	14.94	15.00	14.66	14.97
2174	NASDAQ	UFCS	Mon, Dec 3, 2001	14.87	15.06	14.87	15.00
2173	NASDAQ	UFCS	Fri, Nov 30, 2001	14.53	15.10	14.53	15.10
2172	NASDAQ	UFCS	Thu, Nov 29, 2001	14.63	14.75	14.62	14.75
2171	NASDAQ	UFCS	Wed, Nov 28, 2001	14.75	14.75	14.75	14.75
2170	NASDAQ	UFCS	Tue, Nov 27, 2001	14.51	14.73	14.26	14.69
2169	NASDAQ	UFCS	Mon, Nov 26, 2001	14.74	14.86	14.57	14.64
2168	NASDAQ	UFCS	Fri, Nov 23, 2001	14.49	14.75	14.49	14.63
2167	NASDAQ	UFCS	Wed, Nov 21, 2001	14.25	14.49	14.25	14.49
2166	NASDAQ	UFCS	Tue, Nov 20, 2001	14.18	14.48	14.14	14.17
2165	NASDAQ	UFCS	Mon, Nov 19, 2001	14.03	14.33	14.03	14.08
2164	NASDAQ	UFCS	Fri, Nov 16, 2001	14.02	14.02	14.00	14.00
2163	NASDAQ	UFCS	Thu, Nov 15, 2001	14.00	14.00	13.88	13.88
2162	NASDAQ	UFCS	Wed, Nov 14, 2001	14.03	14.13	14.01	14.01
2161	NASDAQ	UFCS	Tue, Nov 13, 2001	13.96	14.01	13.96	14.01
2160	NASDAQ	UFCS	Mon, Nov 12, 2001	13.83	14.13	13.82	14.13
2159	NASDAQ	UFCS	Fri, Nov 9, 2001	14.12	14.12	13.65	13.80
2158	NASDAQ	UFCS	Thu, Nov 8, 2001	14.04	14.04	14.04	14.04
2157	NASDAQ	UFCS	Wed, Nov 7, 2001	14.13	14.13	13.76	14.04
2156	NASDAQ	UFCS	Tue, Nov 6, 2001	14.08	14.13	13.96	14.12
2155	NASDAQ	UFCS	Mon, Nov 5, 2001	14.09	14.09	13.85	14.08
2154	NASDAQ	UFCS	Fri, Nov 2, 2001	13.63	14.10	13.52	13.89
2153	NASDAQ	UFCS	Thu, Nov 1, 2001	13.73	13.73	13.63	13.73
2152	NASDAQ	UFCS	Wed, Oct 31, 2001	13.73	13.73	13.55	13.61
2151	NASDAQ	UFCS	Tue, Oct 30, 2001	13.63	13.63	13.63	13.63
2150	NASDAQ	UFCS	Mon, Oct 29, 2001	13.83	13.83	13.63	13.63
2149	NASDAQ	UFCS	Fri, Oct 26, 2001	13.77	14.20	13.77	13.88
2148	NASDAQ	UFCS	Thu, Oct 25, 2001	14.00	14.18	13.70	14.18
2147	NASDAQ	UFCS	Wed, Oct 24, 2001	13.60	13.63	13.60	13.63
2146	NASDAQ	UFCS	Tue, Oct 23, 2001	14.15	14.20	14.15	14.20
2145	NASDAQ	UFCS	Mon, Oct 22, 2001	13.83	14.22	13.51	14.21
2144	NASDAQ	UFCS	Fri, Oct 19, 2001	13.33	13.64	13.33	13.49
2143	NASDAQ	UFCS	Thu, Oct 18, 2001	13.44	13.84	13.38	13.84
2142	NASDAQ	UFCS	Wed, Oct 17, 2001	14.20	14.20	13.01	13.72
2141	NASDAQ	UFCS	Tue, Oct 16, 2001	14.22	14.22	14.21	14.22
2140	NASDAQ	UFCS	Mon, Oct 15, 2001	14.06	14.22	14.05	14.22
2139	NASDAQ	UFCS	Fri, Oct 12, 2001	14.21	14.22	13.99	14.18
2138	NASDAQ	UFCS	Thu, Oct 11, 2001	13.70	14.24	13.56	14.22
2137	NASDAQ	UFCS	Wed, Oct 10, 2001	13.50	13.87	13.50	13.80
2136	NASDAQ	UFCS	Tue, Oct 9, 2001	13.48	13.87	13.48	13.65
2135	NASDAQ	UFCS	Mon, Oct 8, 2001	13.85	13.85	13.04	13.60
2134	NASDAQ	UFCS	Fri, Oct 5, 2001	12.98	13.30	12.92	13.30
2133	NASDAQ	UFCS	Thu, Oct 4, 2001	13.10	13.86	12.75	13.08
2132	NASDAQ	UFCS	Wed, Oct 3, 2001	12.56	13.00	12.56	12.76
2131	NASDAQ	UFCS	Tue, Oct 2, 2001	12.85	12.85	12.29	12.53
2130	NASDAQ	UFCS	Mon, Oct 1, 2001	12.85	12.97	12.62	12.63
2129	NASDAQ	UFCS	Fri, Sep 28, 2001	12.99	12.99	12.84	12.84
2128	NASDAQ	UFCS	Thu, Sep 27, 2001	12.54	12.87	12.43	12.86
2127	NASDAQ	UFCS	Wed, Sep 26, 2001	12.15	12.39	11.90	12.38
2126	NASDAQ	UFCS	Tue, Sep 25, 2001	12.48	12.50	12.05	12.08
2125	NASDAQ	UFCS	Mon, Sep 24, 2001	11.90	12.38	11.75	12.38
2124	NASDAQ	UFCS	Fri, Sep 21, 2001	9.50	11.94	9.50	11.80
2123	NASDAQ	UFCS	Thu, Sep 20, 2001	12.28	12.28	11.91	12.00
2122	NASDAQ	UFCS	Wed, Sep 19, 2001	12.50	13.02	11.90	12.25
2121	NASDAQ	UFCS	Tue, Sep 18, 2001	11.88	12.51	11.88	12.50
2120	NASDAQ	UFCS	Mon, Sep 17, 2001	13.82	14.00	10.05	12.52
2119	NASDAQ	UFCS	Mon, Sep 10, 2001	13.98	13.98	13.97	13.97
2118	NASDAQ	UFCS	Fri, Sep 7, 2001	14.03	14.20	13.79	14.20
2117	NASDAQ	UFCS	Thu, Sep 6, 2001	14.25	14.25	13.97	14.00
2116	NASDAQ	UFCS	Wed, Sep 5, 2001	13.98	14.18	13.89	13.89
2115	NASDAQ	UFCS	Tue, Sep 4, 2001	14.13	14.25	14.08	14.25
2114	NASDAQ	UFCS	Fri, Aug 31, 2001	14.21	14.24	14.02	14.24
2113	NASDAQ	UFCS	Thu, Aug 30, 2001	14.23	14.25	13.77	14.21
2112	NASDAQ	UFCS	Wed, Aug 29, 2001	14.42	14.42	13.60	13.75
2111	NASDAQ	UFCS	Tue, Aug 28, 2001	14.05	14.41	14.05	14.27
2110	NASDAQ	UFCS	Mon, Aug 27, 2001	14.33	14.45	13.99	14.35
2109	NASDAQ	UFCS	Fri, Aug 24, 2001	14.42	14.45	14.31	14.45
2108	NASDAQ	UFCS	Thu, Aug 23, 2001	14.01	14.39	14.00	14.19
2107	NASDAQ	UFCS	Wed, Aug 22, 2001	14.08	14.71	14.00	14.02
2106	NASDAQ	UFCS	Tue, Aug 21, 2001	14.99	15.00	14.15	14.20
2105	NASDAQ	UFCS	Mon, Aug 20, 2001	14.02	15.00	14.02	14.99
2104	NASDAQ	UFCS	Fri, Aug 17, 2001	14.36	14.95	14.36	14.50
2103	NASDAQ	UFCS	Thu, Aug 16, 2001	14.34	14.58	14.08	14.58
2102	NASDAQ	UFCS	Wed, Aug 15, 2001	14.48	14.48	14.06	14.41
2101	NASDAQ	UFCS	Tue, Aug 14, 2001	14.38	14.61	14.16	14.20
2100	NASDAQ	UFCS	Mon, Aug 13, 2001	14.50	14.50	14.13	14.13
2099	NASDAQ	UFCS	Fri, Aug 10, 2001	14.57	14.63	14.39	14.63
2098	NASDAQ	UFCS	Thu, Aug 9, 2001	14.75	14.96	14.57	14.57
2097	NASDAQ	UFCS	Wed, Aug 8, 2001	14.85	15.05	14.70	14.75
2096	NASDAQ	UFCS	Tue, Aug 7, 2001	14.78	14.78	14.50	14.50
2095	NASDAQ	UFCS	Mon, Aug 6, 2001	14.64	15.00	14.64	15.00
2094	NASDAQ	UFCS	Fri, Aug 3, 2001	14.75	15.20	14.71	15.09
2093	NASDAQ	UFCS	Thu, Aug 2, 2001	15.00	15.00	14.75	14.81
2092	NASDAQ	UFCS	Wed, Aug 1, 2001	14.83	14.97	14.66	14.90
2091	NASDAQ	UFCS	Tue, Jul 31, 2001	14.50	15.21	14.50	14.66
2090	NASDAQ	UFCS	Mon, Jul 30, 2001	15.00	15.02	14.58	14.60
2089	NASDAQ	UFCS	Fri, Jul 27, 2001	15.08	15.35	14.88	14.99
2088	NASDAQ	UFCS	Thu, Jul 26, 2001	15.47	15.49	14.91	15.08
2087	NASDAQ	UFCS	Wed, Jul 25, 2001	15.35	15.37	14.92	15.29
2086	NASDAQ	UFCS	Tue, Jul 24, 2001	15.33	15.33	14.83	15.33
2085	NASDAQ	UFCS	Mon, Jul 23, 2001	15.24	15.24	14.72	15.01
2084	NASDAQ	UFCS	Fri, Jul 20, 2001	15.40	15.50	15.18	15.25
2083	NASDAQ	UFCS	Thu, Jul 19, 2001	15.50	15.93	15.50	15.66
2082	NASDAQ	UFCS	Wed, Jul 18, 2001	15.25	15.50	15.09	15.25
2081	NASDAQ	UFCS	Tue, Jul 17, 2001	15.20	15.36	15.20	15.33
2080	NASDAQ	UFCS	Mon, Jul 16, 2001	14.88	15.43	14.87	15.23
2079	NASDAQ	UFCS	Fri, Jul 13, 2001	14.80	15.50	14.78	14.95
2078	NASDAQ	UFCS	Thu, Jul 12, 2001	14.18	14.85	14.18	14.80
2077	NASDAQ	UFCS	Wed, Jul 11, 2001	14.46	14.72	14.20	14.70
2076	NASDAQ	UFCS	Tue, Jul 10, 2001	14.60	14.73	14.53	14.67
2075	NASDAQ	UFCS	Mon, Jul 9, 2001	14.11	14.75	13.91	14.69
2074	NASDAQ	UFCS	Fri, Jul 6, 2001	14.12	14.30	13.92	14.24
2073	NASDAQ	UFCS	Thu, Jul 5, 2001	14.19	14.28	14.04	14.12
2072	NASDAQ	UFCS	Tue, Jul 3, 2001	14.10	14.88	13.87	13.90
2071	NASDAQ	UFCS	Mon, Jul 2, 2001	14.50	14.80	14.12	14.12
2070	NASDAQ	UFCS	Fri, Jun 29, 2001	12.65	15.50	12.64	14.61
2069	NASDAQ	UFCS	Thu, Jun 28, 2001	13.14	13.71	12.52	13.08
2068	NASDAQ	UFCS	Wed, Jun 27, 2001	13.50	13.50	12.47	12.47
2067	NASDAQ	UFCS	Tue, Jun 26, 2001	14.27	14.67	13.50	13.50
2066	NASDAQ	UFCS	Mon, Jun 25, 2001	13.56	14.64	13.21	14.27
2065	NASDAQ	UFCS	Fri, Jun 22, 2001	13.33	13.89	13.16	13.57
2064	NASDAQ	UFCS	Thu, Jun 21, 2001	14.02	14.02	13.25	13.25
2063	NASDAQ	UFCS	Wed, Jun 20, 2001	13.46	13.88	13.13	13.88
2062	NASDAQ	UFCS	Tue, Jun 19, 2001	14.70	15.00	13.34	13.60
2061	NASDAQ	UFCS	Mon, Jun 18, 2001	14.60	14.92	14.60	14.92
2060	NASDAQ	UFCS	Fri, Jun 15, 2001	14.88	15.00	14.63	14.80
2059	NASDAQ	UFCS	Thu, Jun 14, 2001	14.76	14.96	14.75	14.76
2058	NASDAQ	UFCS	Wed, Jun 13, 2001	15.07	15.20	14.88	15.02
2057	NASDAQ	UFCS	Tue, Jun 12, 2001	15.17	15.27	15.04	15.07
2056	NASDAQ	UFCS	Mon, Jun 11, 2001	15.05	15.27	15.03	15.27
2055	NASDAQ	UFCS	Fri, Jun 8, 2001	15.63	15.63	14.54	15.06
2054	NASDAQ	UFCS	Thu, Jun 7, 2001	16.16	16.18	15.58	15.60
2053	NASDAQ	UFCS	Wed, Jun 6, 2001	16.41	16.41	15.79	16.28
2052	NASDAQ	UFCS	Tue, Jun 5, 2001	16.26	16.75	16.26	16.63
2051	NASDAQ	UFCS	Mon, Jun 4, 2001	16.59	16.82	16.27	16.50
2050	NASDAQ	UFCS	Fri, Jun 1, 2001	16.70	16.70	16.41	16.56
2049	NASDAQ	UFCS	Thu, May 31, 2001	15.87	17.26	15.87	16.58
2048	NASDAQ	UFCS	Wed, May 30, 2001	15.70	15.94	15.70	15.87
2047	NASDAQ	UFCS	Tue, May 29, 2001	15.94	15.96	15.78	15.90
2046	NASDAQ	UFCS	Fri, May 25, 2001	15.20	16.00	15.20	15.95
2045	NASDAQ	UFCS	Thu, May 24, 2001	15.00	15.49	14.76	14.87
2044	NASDAQ	UFCS	Wed, May 23, 2001	15.94	15.94	14.73	14.95
2043	NASDAQ	UFCS	Tue, May 22, 2001	15.90	16.00	15.84	15.91
2042	NASDAQ	UFCS	Mon, May 21, 2001	15.30	15.88	15.30	15.88
2041	NASDAQ	UFCS	Fri, May 18, 2001	15.15	15.32	15.15	15.25
2040	NASDAQ	UFCS	Thu, May 17, 2001	15.30	15.40	15.23	15.24
2039	NASDAQ	UFCS	Wed, May 16, 2001	15.01	15.26	15.01	15.25
2038	NASDAQ	UFCS	Tue, May 15, 2001	15.13	15.34	15.13	15.15
2037	NASDAQ	UFCS	Mon, May 14, 2001	15.12	15.38	14.67	15.22
2036	NASDAQ	UFCS	Fri, May 11, 2001	15.00	15.12	14.16	15.12
2035	NASDAQ	UFCS	Thu, May 10, 2001	14.96	15.12	14.28	14.98
2034	NASDAQ	UFCS	Wed, May 9, 2001	14.38	15.00	14.38	14.88
2033	NASDAQ	UFCS	Tue, May 8, 2001	13.08	14.75	13.08	14.03
2032	NASDAQ	UFCS	Mon, May 7, 2001	12.88	13.05	12.88	13.05
2031	NASDAQ	UFCS	Fri, May 4, 2001	12.98	13.11	12.79	12.88
2030	NASDAQ	UFCS	Thu, May 3, 2001	13.11	13.11	12.98	12.98
2029	NASDAQ	UFCS	Wed, May 2, 2001	11.68	13.20	11.68	13.20
2028	NASDAQ	UFCS	Tue, May 1, 2001	11.91	11.95	11.51	11.91
2027	NASDAQ	UFCS	Mon, Apr 30, 2001	11.50	11.81	11.46	11.79
2026	NASDAQ	UFCS	Fri, Apr 27, 2001	12.00	12.00	11.75	11.75
2025	NASDAQ	UFCS	Thu, Apr 26, 2001	11.87	12.00	11.63	12.00
2024	NASDAQ	UFCS	Wed, Apr 25, 2001	11.99	11.99	11.50	11.75
2023	NASDAQ	UFCS	Tue, Apr 24, 2001	11.99	11.99	11.75	11.99
2022	NASDAQ	UFCS	Mon, Apr 23, 2001	11.00	12.00	11.00	11.99
2021	NASDAQ	UFCS	Fri, Apr 20, 2001	10.60	12.13	10.60	12.13
2020	NASDAQ	UFCS	Thu, Apr 19, 2001	10.53	10.60	10.53	10.60
2019	NASDAQ	UFCS	Wed, Apr 18, 2001	10.50	10.50	10.18	10.48
2018	NASDAQ	UFCS	Tue, Apr 17, 2001	10.23	10.53	10.20	10.50
2017	NASDAQ	UFCS	Mon, Apr 16, 2001	10.20	10.20	10.15	10.15
2016	NASDAQ	UFCS	Thu, Apr 12, 2001	10.55	10.55	10.13	10.15
2015	NASDAQ	UFCS	Wed, Apr 11, 2001	10.63	10.69	10.61	10.61
2014	NASDAQ	UFCS	Tue, Apr 10, 2001	10.44	10.57	10.44	10.57
2013	NASDAQ	UFCS	Mon, Apr 9, 2001	10.05	10.08	10.05	10.08
2012	NASDAQ	UFCS	Fri, Apr 6, 2001	10.22	10.22	10.22	10.22
2011	NASDAQ	UFCS	Thu, Apr 5, 2001	9.81	10.00	9.81	10.00
2010	NASDAQ	UFCS	Wed, Apr 4, 2001	10.22	10.22	9.81	10.00
2009	NASDAQ	UFCS	Tue, Apr 3, 2001	9.78	9.81	9.78	9.81
2008	NASDAQ	UFCS	Mon, Apr 2, 2001	10.00	10.00	9.75	9.78
2007	NASDAQ	UFCS	Fri, Mar 30, 2001	10.13	10.19	10.13	10.19
2006	NASDAQ	UFCS	Thu, Mar 29, 2001	9.63	9.88	9.63	9.88
2005	NASDAQ	UFCS	Wed, Mar 28, 2001	9.81	9.81	9.75	9.75
2004	NASDAQ	UFCS	Tue, Mar 27, 2001	10.13	10.13	9.75	9.75
2003	NASDAQ	UFCS	Mon, Mar 26, 2001	9.88	9.88	9.88	9.88
2002	NASDAQ	UFCS	Fri, Mar 23, 2001	9.88	9.88	9.88	9.88
2001	NASDAQ	UFCS	Thu, Mar 22, 2001	9.88	10.13	9.88	10.13
2000	NASDAQ	UFCS	Wed, Mar 21, 2001	10.00	10.13	10.00	10.13
1999	NASDAQ	UFCS	Tue, Mar 20, 2001	10.16	10.19	9.88	10.00
1998	NASDAQ	UFCS	Mon, Mar 19, 2001	10.28	10.28	10.25	10.25
1997	NASDAQ	UFCS	Fri, Mar 16, 2001	10.28	10.28	10.28	10.28
1996	NASDAQ	UFCS	Thu, Mar 15, 2001	10.34	10.34	10.34	10.34
1995	NASDAQ	UFCS	Wed, Mar 14, 2001	10.28	10.38	10.28	10.38
1994	NASDAQ	UFCS	Tue, Mar 13, 2001	10.31	10.31	10.28	10.28
1993	NASDAQ	UFCS	Mon, Mar 12, 2001	10.32	10.50	10.25	10.50
1992	NASDAQ	UFCS	Fri, Mar 9, 2001	10.38	10.50	10.32	10.32
1991	NASDAQ	UFCS	Thu, Mar 8, 2001	10.34	10.34	10.34	10.34
1990	NASDAQ	UFCS	Wed, Mar 7, 2001	10.34	10.38	10.31	10.31
1989	NASDAQ	UFCS	Mon, Mar 5, 2001	10.38	10.38	10.16	10.25
1988	NASDAQ	UFCS	Fri, Mar 2, 2001	10.50	10.50	10.47	10.47
1987	NASDAQ	UFCS	Thu, Mar 1, 2001	10.47	10.63	10.47	10.63
1986	NASDAQ	UFCS	Wed, Feb 28, 2001	10.31	10.47	10.31	10.47
1985	NASDAQ	UFCS	Tue, Feb 27, 2001	10.38	10.38	10.28	10.28
1984	NASDAQ	UFCS	Mon, Feb 26, 2001	10.41	10.53	10.41	10.53
1983	NASDAQ	UFCS	Fri, Feb 23, 2001	10.25	10.34	10.25	10.25
1982	NASDAQ	UFCS	Thu, Feb 22, 2001	10.34	10.34	10.25	10.25
1981	NASDAQ	UFCS	Wed, Feb 21, 2001	10.41	10.56	10.34	10.38
1980	NASDAQ	UFCS	Tue, Feb 20, 2001	10.50	10.63	10.47	10.47
1979	NASDAQ	UFCS	Fri, Feb 16, 2001	10.41	10.63	10.41	10.56
1978	NASDAQ	UFCS	Thu, Feb 15, 2001	10.50	10.56	10.41	10.41
1977	NASDAQ	UFCS	Tue, Feb 13, 2001	10.50	10.63	10.50	10.56
1976	NASDAQ	UFCS	Mon, Feb 12, 2001	10.75	10.75	10.50	10.50
1975	NASDAQ	UFCS	Fri, Feb 9, 2001	10.81	10.81	10.41	10.81
1974	NASDAQ	UFCS	Thu, Feb 8, 2001	10.50	10.88	10.48	10.88
1973	NASDAQ	UFCS	Wed, Feb 7, 2001	10.41	10.50	10.41	10.50
1972	NASDAQ	UFCS	Tue, Feb 6, 2001	10.56	10.88	10.41	10.41
1971	NASDAQ	UFCS	Mon, Feb 5, 2001	11.31	11.38	10.38	10.69
1970	NASDAQ	UFCS	Fri, Feb 2, 2001	11.13	11.38	11.00	11.38
1969	NASDAQ	UFCS	Thu, Feb 1, 2001	11.19	11.44	11.19	11.44
1968	NASDAQ	UFCS	Wed, Jan 31, 2001	11.31	11.38	11.25	11.25
1967	NASDAQ	UFCS	Mon, Jan 29, 2001	11.44	11.44	11.44	11.44
1966	NASDAQ	UFCS	Fri, Jan 26, 2001	11.50	11.50	11.25	11.50
1965	NASDAQ	UFCS	Thu, Jan 25, 2001	10.81	12.50	10.81	11.56
1964	NASDAQ	UFCS	Wed, Jan 24, 2001	10.69	10.84	10.69	10.69
1963	NASDAQ	UFCS	Tue, Jan 23, 2001	10.44	10.69	10.44	10.69
1962	NASDAQ	UFCS	Fri, Jan 19, 2001	10.53	10.53	10.53	10.53
1961	NASDAQ	UFCS	Thu, Jan 18, 2001	10.56	10.56	10.56	10.56
1960	NASDAQ	UFCS	Wed, Jan 17, 2001	10.06	10.56	10.00	10.56
1959	NASDAQ	UFCS	Tue, Jan 16, 2001	10.16	10.16	10.16	10.16
1958	NASDAQ	UFCS	Fri, Jan 12, 2001	10.13	10.44	10.00	10.16
1957	NASDAQ	UFCS	Thu, Jan 11, 2001	10.50	10.50	10.50	10.50
1956	NASDAQ	UFCS	Wed, Jan 10, 2001	10.19	10.31	10.19	10.31
1955	NASDAQ	UFCS	Tue, Jan 9, 2001	10.63	10.63	10.38	10.38
1954	NASDAQ	UFCS	Mon, Jan 8, 2001	10.63	10.63	10.38	10.38
1953	NASDAQ	UFCS	Fri, Jan 5, 2001	10.25	11.00	10.25	10.88
1952	NASDAQ	UFCS	Thu, Jan 4, 2001	9.91	10.88	9.88	10.88
1951	NASDAQ	UFCS	Wed, Jan 3, 2001	9.91	9.97	9.88	9.97
1950	NASDAQ	UFCS	Tue, Jan 2, 2001	9.91	9.91	9.88	9.88
1949	NASDAQ	UFCS	Fri, Dec 29, 2000	9.53	10.31	9.41	9.88
1948	NASDAQ	UFCS	Thu, Dec 28, 2000	9.00	9.56	9.00	9.53
1947	NASDAQ	UFCS	Wed, Dec 27, 2000	9.00	9.06	8.75	9.00
1946	NASDAQ	UFCS	Tue, Dec 26, 2000	8.75	9.09	8.69	9.09
1945	NASDAQ	UFCS	Fri, Dec 22, 2000	8.75	9.01	8.69	8.69
1944	NASDAQ	UFCS	Thu, Dec 21, 2000	8.66	8.66	8.66	8.66
1943	NASDAQ	UFCS	Wed, Dec 20, 2000	8.88	8.88	8.66	8.66
1942	NASDAQ	UFCS	Tue, Dec 19, 2000	9.03	9.03	8.88	8.88
1941	NASDAQ	UFCS	Mon, Dec 18, 2000	9.13	9.31	9.00	9.00
1940	NASDAQ	UFCS	Fri, Dec 15, 2000	9.13	9.50	9.00	9.01
1939	NASDAQ	UFCS	Thu, Dec 14, 2000	9.00	9.25	9.00	9.25
1938	NASDAQ	UFCS	Wed, Dec 13, 2000	9.25	9.25	9.00	9.06
1937	NASDAQ	UFCS	Tue, Dec 12, 2000	9.25	9.25	8.91	9.09
1936	NASDAQ	UFCS	Mon, Dec 11, 2000	9.13	9.13	9.06	9.06
1935	NASDAQ	UFCS	Fri, Dec 8, 2000	9.25	9.25	9.25	9.25
1934	NASDAQ	UFCS	Thu, Dec 7, 2000	9.25	9.25	9.19	9.19
1933	NASDAQ	UFCS	Wed, Dec 6, 2000	9.25	9.25	9.19	9.22
1932	NASDAQ	UFCS	Tue, Dec 5, 2000	9.22	9.22	9.13	9.13
1931	NASDAQ	UFCS	Mon, Dec 4, 2000	9.25	9.25	9.25	9.25
1930	NASDAQ	UFCS	Fri, Dec 1, 2000	9.19	9.25	9.19	9.22
1929	NASDAQ	UFCS	Thu, Nov 30, 2000	9.13	9.25	9.13	9.19
1928	NASDAQ	UFCS	Wed, Nov 29, 2000	9.13	9.25	9.13	9.19
1927	NASDAQ	UFCS	Tue, Nov 28, 2000	9.38	9.38	9.17	9.25
1926	NASDAQ	UFCS	Mon, Nov 27, 2000	9.06	9.38	9.06	9.38
1925	NASDAQ	UFCS	Fri, Nov 24, 2000	9.25	9.25	9.25	9.25
1924	NASDAQ	UFCS	Wed, Nov 22, 2000	9.06	9.31	9.06	9.28
1923	NASDAQ	UFCS	Tue, Nov 21, 2000	9.06	9.06	9.06	9.06
1922	NASDAQ	UFCS	Mon, Nov 20, 2000	9.06	9.06	9.06	9.06
1921	NASDAQ	UFCS	Fri, Nov 17, 2000	9.38	9.38	9.13	9.25
1920	NASDAQ	UFCS	Thu, Nov 16, 2000	9.38	9.38	9.00	9.00
1919	NASDAQ	UFCS	Wed, Nov 15, 2000	9.25	9.38	8.94	9.38
1918	NASDAQ	UFCS	Tue, Nov 14, 2000	9.34	9.41	9.34	9.41
1917	NASDAQ	UFCS	Mon, Nov 13, 2000	9.69	9.88	9.25	9.41
1916	NASDAQ	UFCS	Fri, Nov 10, 2000	9.88	9.97	9.69	9.88
1915	NASDAQ	UFCS	Thu, Nov 9, 2000	9.77	9.97	9.63	9.75
1914	NASDAQ	UFCS	Wed, Nov 8, 2000	9.97	9.97	9.75	9.75
1913	NASDAQ	UFCS	Tue, Nov 7, 2000	9.06	9.97	9.06	9.97
1912	NASDAQ	UFCS	Mon, Nov 6, 2000	8.81	9.13	8.81	9.13
1911	NASDAQ	UFCS	Fri, Nov 3, 2000	8.75	8.81	8.63	8.75
1910	NASDAQ	UFCS	Thu, Nov 2, 2000	8.75	8.81	8.75	8.75
1909	NASDAQ	UFCS	Wed, Nov 1, 2000	8.75	8.75	8.50	8.63
1908	NASDAQ	UFCS	Tue, Oct 31, 2000	8.50	8.75	8.50	8.75
1907	NASDAQ	UFCS	Mon, Oct 30, 2000	8.38	8.75	8.38	8.75
1906	NASDAQ	UFCS	Fri, Oct 27, 2000	8.13	8.50	8.13	8.47
1905	NASDAQ	UFCS	Thu, Oct 26, 2000	8.38	8.38	8.13	8.13
1904	NASDAQ	UFCS	Wed, Oct 25, 2000	8.50	8.50	8.38	8.38
1903	NASDAQ	UFCS	Tue, Oct 24, 2000	8.50	8.50	8.25	8.38
1902	NASDAQ	UFCS	Mon, Oct 23, 2000	8.38	8.50	8.09	8.38
1901	NASDAQ	UFCS	Fri, Oct 20, 2000	8.47	8.47	8.41	8.47
1900	NASDAQ	UFCS	Thu, Oct 19, 2000	8.47	8.47	8.47	8.47
1899	NASDAQ	UFCS	Wed, Oct 18, 2000	8.47	8.47	8.44	8.47
1898	NASDAQ	UFCS	Tue, Oct 17, 2000	8.59	8.59	8.59	8.59
1897	NASDAQ	UFCS	Mon, Oct 16, 2000	8.44	8.59	8.44	8.53
1896	NASDAQ	UFCS	Fri, Oct 13, 2000	8.34	8.59	8.34	8.50
1895	NASDAQ	UFCS	Thu, Oct 12, 2000	8.50	8.50	8.44	8.44
1894	NASDAQ	UFCS	Wed, Oct 11, 2000	8.50	8.50	8.47	8.47
1893	NASDAQ	UFCS	Mon, Oct 9, 2000	8.34	8.34	8.34	8.34
1892	NASDAQ	UFCS	Fri, Oct 6, 2000	8.34	8.50	8.34	8.47
1891	NASDAQ	UFCS	Thu, Oct 5, 2000	8.50	8.50	8.47	8.47
1890	NASDAQ	UFCS	Wed, Oct 4, 2000	8.47	8.50	8.34	8.34
1889	NASDAQ	UFCS	Tue, Oct 3, 2000	8.56	8.59	8.47	8.50
1888	NASDAQ	UFCS	Mon, Oct 2, 2000	8.69	8.69	8.56	8.56
1887	NASDAQ	UFCS	Fri, Sep 29, 2000	8.69	8.69	8.59	8.63
1886	NASDAQ	UFCS	Thu, Sep 28, 2000	8.56	8.66	8.56	8.59
1885	NASDAQ	UFCS	Wed, Sep 27, 2000	8.69	8.69	8.63	8.66
1884	NASDAQ	UFCS	Mon, Sep 25, 2000	8.47	8.47	8.47	8.47
1883	NASDAQ	UFCS	Fri, Sep 22, 2000	8.50	8.50	8.41	8.50
1882	NASDAQ	UFCS	Thu, Sep 21, 2000	9.03	9.03	8.13	8.38
1881	NASDAQ	UFCS	Wed, Sep 20, 2000	9.44	9.44	8.75	8.88
1880	NASDAQ	UFCS	Tue, Sep 19, 2000	9.47	9.47	9.47	9.47
1879	NASDAQ	UFCS	Mon, Sep 18, 2000	9.56	9.56	9.50	9.50
1878	NASDAQ	UFCS	Fri, Sep 15, 2000	9.56	9.56	9.56	9.56
1877	NASDAQ	UFCS	Thu, Sep 14, 2000	9.56	9.56	9.38	9.44
1876	NASDAQ	UFCS	Wed, Sep 13, 2000	9.63	9.63	9.63	9.63
1875	NASDAQ	UFCS	Tue, Sep 12, 2000	9.59	9.59	9.56	9.59
1874	NASDAQ	UFCS	Mon, Sep 11, 2000	9.41	9.53	9.41	9.53
1873	NASDAQ	UFCS	Fri, Sep 8, 2000	9.28	9.50	9.28	9.50
1872	NASDAQ	UFCS	Thu, Sep 7, 2000	9.28	9.47	9.28	9.47
1871	NASDAQ	UFCS	Wed, Sep 6, 2000	9.28	9.28	9.28	9.28
1870	NASDAQ	UFCS	Tue, Sep 5, 2000	9.28	9.28	9.28	9.28
1869	NASDAQ	UFCS	Fri, Sep 1, 2000	9.33	9.34	9.28	9.31
1868	NASDAQ	UFCS	Thu, Aug 31, 2000	9.38	9.44	9.31	9.31
1867	NASDAQ	UFCS	Wed, Aug 30, 2000	9.44	9.44	9.38	9.44
1866	NASDAQ	UFCS	Tue, Aug 29, 2000	9.34	9.44	9.31	9.44
1865	NASDAQ	UFCS	Mon, Aug 28, 2000	9.28	9.38	9.28	9.28
1864	NASDAQ	UFCS	Fri, Aug 25, 2000	9.38	9.38	9.38	9.38
1863	NASDAQ	UFCS	Thu, Aug 24, 2000	9.31	9.34	9.31	9.31
1862	NASDAQ	UFCS	Wed, Aug 23, 2000	9.25	9.25	9.25	9.25
1861	NASDAQ	UFCS	Tue, Aug 22, 2000	9.41	9.41	9.19	9.38
1860	NASDAQ	UFCS	Mon, Aug 21, 2000	9.47	9.69	9.47	9.69
1859	NASDAQ	UFCS	Fri, Aug 18, 2000	9.63	9.63	9.63	9.63
1858	NASDAQ	UFCS	Wed, Aug 16, 2000	9.47	9.66	9.47	9.66
1857	NASDAQ	UFCS	Tue, Aug 15, 2000	9.59	9.59	9.47	9.47
1856	NASDAQ	UFCS	Mon, Aug 14, 2000	9.50	9.50	9.47	9.47
1855	NASDAQ	UFCS	Fri, Aug 11, 2000	9.50	9.63	9.50	9.50
1854	NASDAQ	UFCS	Thu, Aug 10, 2000	9.59	9.59	9.50	9.50
1853	NASDAQ	UFCS	Tue, Aug 8, 2000	9.59	9.59	9.38	9.38
1852	NASDAQ	UFCS	Mon, Aug 7, 2000	9.06	9.41	9.06	9.13
1851	NASDAQ	UFCS	Fri, Aug 4, 2000	9.47	9.50	9.13	9.13
1850	NASDAQ	UFCS	Thu, Aug 3, 2000	9.47	9.56	9.47	9.47
1849	NASDAQ	UFCS	Wed, Aug 2, 2000	9.56	9.56	9.56	9.56
1848	NASDAQ	UFCS	Tue, Aug 1, 2000	9.28	9.31	9.28	9.31
1847	NASDAQ	UFCS	Mon, Jul 31, 2000	9.13	9.56	9.13	9.56
1846	NASDAQ	UFCS	Fri, Jul 28, 2000	9.06	9.28	9.06	9.13
1845	NASDAQ	UFCS	Thu, Jul 27, 2000	9.38	9.38	9.03	9.03
1844	NASDAQ	UFCS	Wed, Jul 26, 2000	9.72	9.72	8.38	8.75
1843	NASDAQ	UFCS	Tue, Jul 25, 2000	9.94	9.94	9.56	9.56
1842	NASDAQ	UFCS	Mon, Jul 24, 2000	10.13	10.22	9.97	9.97
1841	NASDAQ	UFCS	Fri, Jul 21, 2000	10.25	10.25	10.03	10.03
1840	NASDAQ	UFCS	Thu, Jul 20, 2000	9.63	10.25	9.63	10.25
1839	NASDAQ	UFCS	Wed, Jul 19, 2000	9.56	9.81	9.56	9.63
1838	NASDAQ	UFCS	Tue, Jul 18, 2000	9.56	9.59	9.56	9.56
1837	NASDAQ	UFCS	Mon, Jul 17, 2000	9.84	9.84	9.59	9.59
1836	NASDAQ	UFCS	Fri, Jul 14, 2000	9.72	9.84	9.72	9.84
1835	NASDAQ	UFCS	Thu, Jul 13, 2000	9.72	9.80	9.72	9.80
1834	NASDAQ	UFCS	Wed, Jul 12, 2000	9.69	9.81	9.69	9.69
1833	NASDAQ	UFCS	Tue, Jul 11, 2000	9.59	9.75	9.59	9.75
1832	NASDAQ	UFCS	Mon, Jul 10, 2000	9.47	9.63	9.13	9.50
1831	NASDAQ	UFCS	Fri, Jul 7, 2000	8.38	9.50	8.25	9.50
1830	NASDAQ	UFCS	Thu, Jul 6, 2000	8.09	8.25	8.09	8.25
1829	NASDAQ	UFCS	Wed, Jul 5, 2000	8.00	8.13	8.00	8.06
1828	NASDAQ	UFCS	Mon, Jul 3, 2000	7.77	8.25	7.75	8.06
1827	NASDAQ	UFCS	Fri, Jun 30, 2000	8.13	8.25	7.75	7.75
1826	NASDAQ	UFCS	Thu, Jun 29, 2000	8.16	8.19	8.13	8.16
1825	NASDAQ	UFCS	Wed, Jun 28, 2000	8.16	8.19	8.13	8.16
1824	NASDAQ	UFCS	Tue, Jun 27, 2000	8.33	8.36	8.13	8.19
1823	NASDAQ	UFCS	Mon, Jun 26, 2000	8.16	8.19	8.13	8.19
1822	NASDAQ	UFCS	Fri, Jun 23, 2000	8.19	8.19	8.00	8.06
1821	NASDAQ	UFCS	Thu, Jun 22, 2000	8.28	8.31	8.09	8.13
1820	NASDAQ	UFCS	Wed, Jun 21, 2000	8.44	8.44	8.34	8.34
1819	NASDAQ	UFCS	Tue, Jun 20, 2000	8.50	8.50	8.41	8.44
1818	NASDAQ	UFCS	Mon, Jun 19, 2000	8.56	8.56	8.41	8.41
1817	NASDAQ	UFCS	Fri, Jun 16, 2000	8.52	8.56	8.50	8.53
1816	NASDAQ	UFCS	Thu, Jun 15, 2000	8.63	8.63	8.47	8.47
1815	NASDAQ	UFCS	Wed, Jun 14, 2000	8.75	8.75	8.41	8.56
1814	NASDAQ	UFCS	Tue, Jun 13, 2000	8.69	8.69	8.38	8.44
1813	NASDAQ	UFCS	Mon, Jun 12, 2000	8.72	8.75	8.56	8.59
1812	NASDAQ	UFCS	Fri, Jun 9, 2000	8.69	8.72	8.66	8.69
1811	NASDAQ	UFCS	Thu, Jun 8, 2000	8.72	8.72	8.66	8.69
1810	NASDAQ	UFCS	Wed, Jun 7, 2000	8.72	8.72	8.69	8.72
1809	NASDAQ	UFCS	Tue, Jun 6, 2000	8.81	8.84	8.69	8.72
1808	NASDAQ	UFCS	Mon, Jun 5, 2000	8.72	8.72	8.69	8.69
1807	NASDAQ	UFCS	Fri, Jun 2, 2000	8.69	8.75	8.66	8.72
1806	NASDAQ	UFCS	Thu, Jun 1, 2000	8.66	8.69	8.66	8.66
1805	NASDAQ	UFCS	Wed, May 31, 2000	8.69	8.69	8.66	8.66
1804	NASDAQ	UFCS	Tue, May 30, 2000	8.69	8.69	8.69	8.69
1803	NASDAQ	UFCS	Fri, May 26, 2000	8.69	8.72	8.50	8.69
1802	NASDAQ	UFCS	Thu, May 25, 2000	8.75	8.88	8.63	8.69
1801	NASDAQ	UFCS	Wed, May 24, 2000	8.69	8.69	8.55	8.63
1800	NASDAQ	UFCS	Tue, May 23, 2000	8.50	8.69	8.50	8.66
1799	NASDAQ	UFCS	Mon, May 22, 2000	8.47	8.56	8.38	8.56
1798	NASDAQ	UFCS	Fri, May 19, 2000	8.72	8.72	8.13	8.41
1797	NASDAQ	UFCS	Thu, May 18, 2000	8.63	8.75	8.56	8.69
1796	NASDAQ	UFCS	Wed, May 17, 2000	8.63	8.63	8.53	8.56
1795	NASDAQ	UFCS	Tue, May 16, 2000	8.56	8.75	8.53	8.53
1794	NASDAQ	UFCS	Mon, May 15, 2000	8.13	8.44	8.13	8.38
1793	NASDAQ	UFCS	Fri, May 12, 2000	8.25	8.25	8.13	8.13
1792	NASDAQ	UFCS	Thu, May 11, 2000	8.31	8.31	8.00	8.03
1791	NASDAQ	UFCS	Wed, May 10, 2000	8.41	8.41	8.28	8.38
1790	NASDAQ	UFCS	Tue, May 9, 2000	8.41	8.41	8.34	8.38
1789	NASDAQ	UFCS	Mon, May 8, 2000	8.38	8.41	8.34	8.34
1788	NASDAQ	UFCS	Fri, May 5, 2000	8.56	8.56	8.34	8.41
1787	NASDAQ	UFCS	Thu, May 4, 2000	8.56	8.63	8.56	8.56
1786	NASDAQ	UFCS	Wed, May 3, 2000	8.56	8.56	8.34	8.41
1785	NASDAQ	UFCS	Tue, May 2, 2000	8.75	8.75	8.56	8.56
1784	NASDAQ	UFCS	Mon, May 1, 2000	8.75	8.75	8.59	8.59
1783	NASDAQ	UFCS	Fri, Apr 28, 2000	9.00	9.00	8.63	8.75
1782	NASDAQ	UFCS	Thu, Apr 27, 2000	8.88	9.13	8.63	8.81
1781	NASDAQ	UFCS	Wed, Apr 26, 2000	8.94	9.13	8.63	8.63
1780	NASDAQ	UFCS	Tue, Apr 25, 2000	8.75	8.75	8.75	8.75
1779	NASDAQ	UFCS	Mon, Apr 24, 2000	8.88	8.88	8.63	8.63
1778	NASDAQ	UFCS	Thu, Apr 20, 2000	8.78	9.00	8.75	8.88
1777	NASDAQ	UFCS	Wed, Apr 19, 2000	9.22	9.28	8.78	8.78
1776	NASDAQ	UFCS	Tue, Apr 18, 2000	9.25	9.31	9.22	9.22
1775	NASDAQ	UFCS	Mon, Apr 17, 2000	9.44	9.44	9.44	9.44
1774	NASDAQ	UFCS	Fri, Apr 14, 2000	9.30	9.30	9.16	9.22
1773	NASDAQ	UFCS	Thu, Apr 13, 2000	9.44	9.44	9.28	9.31
1772	NASDAQ	UFCS	Wed, Apr 12, 2000	9.25	9.44	9.25	9.38
1771	NASDAQ	UFCS	Tue, Apr 11, 2000	9.31	9.34	9.19	9.25
1770	NASDAQ	UFCS	Mon, Apr 10, 2000	9.31	9.31	9.31	9.31
1769	NASDAQ	UFCS	Fri, Apr 7, 2000	9.31	9.56	9.31	9.56
1768	NASDAQ	UFCS	Thu, Apr 6, 2000	9.56	9.56	9.31	9.31
1767	NASDAQ	UFCS	Wed, Apr 5, 2000	9.34	9.50	9.25	9.38
1766	NASDAQ	UFCS	Tue, Apr 4, 2000	9.34	9.56	9.31	9.31
1765	NASDAQ	UFCS	Mon, Apr 3, 2000	9.56	9.84	9.25	9.59
1764	NASDAQ	UFCS	Fri, Mar 31, 2000	9.75	9.75	9.63	9.63
1763	NASDAQ	UFCS	Thu, Mar 30, 2000	9.88	9.88	9.63	9.88
1762	NASDAQ	UFCS	Tue, Mar 28, 2000	9.25	9.88	9.25	9.88
1761	NASDAQ	UFCS	Mon, Mar 27, 2000	9.75	9.75	9.75	9.75
1760	NASDAQ	UFCS	Fri, Mar 24, 2000	9.50	10.28	9.25	9.50
1759	NASDAQ	UFCS	Thu, Mar 23, 2000	9.38	9.38	9.25	9.25
1758	NASDAQ	UFCS	Wed, Mar 22, 2000	9.47	9.69	9.47	9.47
1757	NASDAQ	UFCS	Mon, Mar 20, 2000	9.25	9.50	9.19	9.19
1756	NASDAQ	UFCS	Fri, Mar 17, 2000	9.06	9.25	9.06	9.16
1755	NASDAQ	UFCS	Thu, Mar 16, 2000	9.38	9.38	9.06	9.06
1754	NASDAQ	UFCS	Wed, Mar 15, 2000	8.94	9.63	8.91	9.38
1753	NASDAQ	UFCS	Tue, Mar 14, 2000	9.00	9.02	8.94	8.95
1752	NASDAQ	UFCS	Mon, Mar 13, 2000	8.91	9.47	8.91	9.23
1751	NASDAQ	UFCS	Fri, Mar 10, 2000	9.00	9.00	8.88	9.00
1750	NASDAQ	UFCS	Thu, Mar 9, 2000	9.25	9.25	8.97	8.97
1749	NASDAQ	UFCS	Wed, Mar 8, 2000	8.84	9.00	8.84	8.88
1748	NASDAQ	UFCS	Tue, Mar 7, 2000	8.81	8.88	8.69	8.88
1747	NASDAQ	UFCS	Mon, Mar 6, 2000	9.50	10.00	8.88	8.88
1746	NASDAQ	UFCS	Fri, Mar 3, 2000	9.38	9.88	9.38	9.38
1745	NASDAQ	UFCS	Thu, Mar 2, 2000	9.25	9.78	9.25	9.25
1744	NASDAQ	UFCS	Wed, Mar 1, 2000	9.75	9.75	9.13	9.25
1743	NASDAQ	UFCS	Tue, Feb 29, 2000	10.00	10.00	10.00	10.00
1742	NASDAQ	UFCS	Mon, Feb 28, 2000	9.63	9.63	9.56	9.56
1741	NASDAQ	UFCS	Fri, Feb 25, 2000	9.63	10.31	9.63	10.31
1740	NASDAQ	UFCS	Thu, Feb 24, 2000	9.75	9.75	9.63	9.63
1739	NASDAQ	UFCS	Wed, Feb 23, 2000	9.13	10.38	9.13	9.75
1738	NASDAQ	UFCS	Tue, Feb 22, 2000	10.00	10.13	8.88	9.00
1737	NASDAQ	UFCS	Fri, Feb 18, 2000	11.00	11.00	10.06	10.06
1736	NASDAQ	UFCS	Thu, Feb 17, 2000	10.53	10.97	10.53	10.97
1735	NASDAQ	UFCS	Wed, Feb 16, 2000	11.25	11.25	10.69	10.75
1734	NASDAQ	UFCS	Tue, Feb 15, 2000	11.00	11.00	11.00	11.00
1733	NASDAQ	UFCS	Mon, Feb 14, 2000	11.66	11.66	10.94	10.94
1732	NASDAQ	UFCS	Fri, Feb 11, 2000	11.47	11.49	11.47	11.47
1731	NASDAQ	UFCS	Thu, Feb 10, 2000	11.25	11.63	11.22	11.50
1730	NASDAQ	UFCS	Wed, Feb 9, 2000	11.41	11.41	11.03	11.19
1729	NASDAQ	UFCS	Tue, Feb 8, 2000	10.59	10.59	9.88	9.88
1728	NASDAQ	UFCS	Mon, Feb 7, 2000	10.63	10.72	10.44	10.44
1727	NASDAQ	UFCS	Fri, Feb 4, 2000	9.41	10.63	9.38	9.81
1726	NASDAQ	UFCS	Thu, Feb 3, 2000	9.56	9.56	9.41	9.41
1725	NASDAQ	UFCS	Wed, Feb 2, 2000	9.63	9.75	9.50	9.56
1724	NASDAQ	UFCS	Tue, Feb 1, 2000	9.88	10.38	9.75	9.75
1723	NASDAQ	UFCS	Mon, Jan 31, 2000	10.00	10.00	10.00	10.00
1722	NASDAQ	UFCS	Fri, Jan 28, 2000	10.13	10.13	9.88	10.00
1721	NASDAQ	UFCS	Thu, Jan 27, 2000	10.13	10.13	10.13	10.13
1720	NASDAQ	UFCS	Wed, Jan 26, 2000	10.00	10.00	10.00	10.00
1719	NASDAQ	UFCS	Tue, Jan 25, 2000	10.16	10.16	9.78	9.78
1718	NASDAQ	UFCS	Mon, Jan 24, 2000	10.25	10.25	10.00	10.22
1717	NASDAQ	UFCS	Fri, Jan 21, 2000	10.19	10.19	10.13	10.13
1716	NASDAQ	UFCS	Thu, Jan 20, 2000	10.13	10.50	10.13	10.13
1715	NASDAQ	UFCS	Wed, Jan 19, 2000	10.50	10.50	10.13	10.44
1714	NASDAQ	UFCS	Tue, Jan 18, 2000	10.94	10.94	10.44	10.56
1713	NASDAQ	UFCS	Fri, Jan 14, 2000	10.75	10.99	10.75	10.99
1712	NASDAQ	UFCS	Thu, Jan 13, 2000	10.63	11.00	10.63	10.99
1711	NASDAQ	UFCS	Wed, Jan 12, 2000	10.38	10.38	10.38	10.38
1710	NASDAQ	UFCS	Tue, Jan 11, 2000	11.00	11.00	10.50	10.50
1709	NASDAQ	UFCS	Mon, Jan 10, 2000	11.00	11.50	11.00	11.50
1708	NASDAQ	UFCS	Fri, Jan 7, 2000	10.86	11.50	10.86	11.50
1707	NASDAQ	UFCS	Thu, Jan 6, 2000	10.88	10.94	10.75	10.94
1706	NASDAQ	UFCS	Wed, Jan 5, 2000	10.88	11.17	10.88	11.17
1705	NASDAQ	UFCS	Tue, Jan 4, 2000	11.06	11.06	10.75	10.75
1704	NASDAQ	UFCS	Mon, Jan 3, 2000	11.13	11.25	11.03	11.03
1703	NASDAQ	UFCS	Fri, Dec 31, 1999	10.94	11.44	10.94	11.31
1702	NASDAQ	UFCS	Thu, Dec 30, 1999	9.94	10.94	9.94	10.63
1701	NASDAQ	UFCS	Wed, Dec 29, 1999	9.81	9.91	9.81	9.81
1700	NASDAQ	UFCS	Tue, Dec 28, 1999	9.69	9.78	9.66	9.75
1699	NASDAQ	UFCS	Mon, Dec 27, 1999	10.00	10.00	9.69	9.72
1698	NASDAQ	UFCS	Thu, Dec 23, 1999	9.75	10.25	9.75	9.75
1697	NASDAQ	UFCS	Wed, Dec 22, 1999	9.63	9.81	9.63	9.81
1696	NASDAQ	UFCS	Tue, Dec 21, 1999	9.75	9.97	9.63	9.72
1695	NASDAQ	UFCS	Mon, Dec 20, 1999	9.66	9.97	9.63	9.94
1694	NASDAQ	UFCS	Fri, Dec 17, 1999	9.83	9.97	9.69	9.69
1693	NASDAQ	UFCS	Thu, Dec 16, 1999	9.81	10.06	9.81	9.88
1692	NASDAQ	UFCS	Wed, Dec 15, 1999	9.88	10.00	9.66	9.84
1691	NASDAQ	UFCS	Tue, Dec 14, 1999	10.38	10.38	9.75	9.75
1690	NASDAQ	UFCS	Mon, Dec 13, 1999	10.56	10.75	10.38	10.38
1689	NASDAQ	UFCS	Fri, Dec 10, 1999	10.75	10.75	10.69	10.75
1688	NASDAQ	UFCS	Thu, Dec 9, 1999	10.66	10.88	10.66	10.69
1687	NASDAQ	UFCS	Wed, Dec 8, 1999	10.75	10.75	10.66	10.66
1686	NASDAQ	UFCS	Tue, Dec 7, 1999	10.56	10.56	10.44	10.47
1685	NASDAQ	UFCS	Mon, Dec 6, 1999	10.72	10.75	10.69	10.69
1684	NASDAQ	UFCS	Fri, Dec 3, 1999	10.50	10.75	10.50	10.73
1683	NASDAQ	UFCS	Thu, Dec 2, 1999	10.75	10.88	10.56	10.56
1682	NASDAQ	UFCS	Wed, Dec 1, 1999	10.75	10.88	10.75	10.88
1681	NASDAQ	UFCS	Tue, Nov 30, 1999	10.75	10.88	10.75	10.88
1680	NASDAQ	UFCS	Mon, Nov 29, 1999	11.50	11.50	10.75	10.75
1679	NASDAQ	UFCS	Fri, Nov 26, 1999	11.28	11.69	11.28	11.56
1678	NASDAQ	UFCS	Wed, Nov 24, 1999	11.03	11.34	10.94	11.34
1677	NASDAQ	UFCS	Tue, Nov 23, 1999	10.94	10.94	10.84	10.84
1676	NASDAQ	UFCS	Mon, Nov 22, 1999	11.47	11.47	10.75	10.94
1675	NASDAQ	UFCS	Fri, Nov 19, 1999	11.52	11.52	11.50	11.50
1674	NASDAQ	UFCS	Thu, Nov 18, 1999	11.50	11.53	11.50	11.53
1673	NASDAQ	UFCS	Wed, Nov 17, 1999	11.50	11.59	11.50	11.50
1672	NASDAQ	UFCS	Tue, Nov 16, 1999	11.19	11.50	11.19	11.50
1671	NASDAQ	UFCS	Mon, Nov 15, 1999	11.16	11.19	11.13	11.13
1670	NASDAQ	UFCS	Fri, Nov 12, 1999	11.06	11.19	11.06	11.19
1669	NASDAQ	UFCS	Thu, Nov 11, 1999	11.19	11.19	11.06	11.06
1668	NASDAQ	UFCS	Wed, Nov 10, 1999	10.75	10.97	10.75	10.97
1667	NASDAQ	UFCS	Tue, Nov 9, 1999	10.75	11.00	10.75	11.00
1666	NASDAQ	UFCS	Mon, Nov 8, 1999	11.13	11.13	10.63	10.75
1665	NASDAQ	UFCS	Fri, Nov 5, 1999	10.75	11.25	10.75	11.25
1664	NASDAQ	UFCS	Thu, Nov 4, 1999	10.75	10.75	10.56	10.69
1663	NASDAQ	UFCS	Wed, Nov 3, 1999	10.69	10.75	10.56	10.69
1662	NASDAQ	UFCS	Tue, Nov 2, 1999	10.59	10.69	10.56	10.63
1661	NASDAQ	UFCS	Mon, Nov 1, 1999	11.13	11.14	10.25	10.63
1660	NASDAQ	UFCS	Fri, Oct 29, 1999	11.19	11.19	11.16	11.16
1659	NASDAQ	UFCS	Thu, Oct 28, 1999	11.25	11.31	11.16	11.16
1658	NASDAQ	UFCS	Wed, Oct 27, 1999	11.09	11.17	11.06	11.09
1657	NASDAQ	UFCS	Tue, Oct 26, 1999	11.25	11.25	11.00	11.25
1656	NASDAQ	UFCS	Mon, Oct 25, 1999	11.34	11.34	11.25	11.31
1655	NASDAQ	UFCS	Fri, Oct 22, 1999	11.19	11.19	11.00	11.06
1654	NASDAQ	UFCS	Thu, Oct 21, 1999	11.19	11.22	11.00	11.22
1653	NASDAQ	UFCS	Wed, Oct 20, 1999	11.28	11.28	11.19	11.19
1652	NASDAQ	UFCS	Mon, Oct 18, 1999	11.22	11.28	11.22	11.28
1651	NASDAQ	UFCS	Fri, Oct 15, 1999	11.28	11.38	11.16	11.22
1650	NASDAQ	UFCS	Thu, Oct 14, 1999	11.28	11.30	11.25	11.28
1649	NASDAQ	UFCS	Wed, Oct 13, 1999	11.31	11.39	11.28	11.28
1648	NASDAQ	UFCS	Tue, Oct 12, 1999	11.53	11.56	11.31	11.31
1647	NASDAQ	UFCS	Mon, Oct 11, 1999	11.28	11.47	11.28	11.47
1646	NASDAQ	UFCS	Thu, Oct 7, 1999	11.34	11.41	11.34	11.41
1645	NASDAQ	UFCS	Wed, Oct 6, 1999	11.56	11.56	11.38	11.38
1644	NASDAQ	UFCS	Tue, Oct 5, 1999	11.50	11.50	11.38	11.50
1643	NASDAQ	UFCS	Mon, Oct 4, 1999	11.50	11.50	11.44	11.44
1642	NASDAQ	UFCS	Fri, Oct 1, 1999	11.38	11.38	11.38	11.38
1641	NASDAQ	UFCS	Thu, Sep 30, 1999	11.25	11.56	11.25	11.50
1640	NASDAQ	UFCS	Wed, Sep 29, 1999	11.31	11.56	11.25	11.50
1639	NASDAQ	UFCS	Tue, Sep 28, 1999	11.25	11.31	11.25	11.31
1638	NASDAQ	UFCS	Mon, Sep 27, 1999	11.25	11.25	11.25	11.25
1637	NASDAQ	UFCS	Fri, Sep 24, 1999	11.25	11.25	11.25	11.25
1636	NASDAQ	UFCS	Thu, Sep 23, 1999	11.22	11.22	11.22	11.22
1635	NASDAQ	UFCS	Tue, Sep 21, 1999	11.28	11.31	11.28	11.31
1634	NASDAQ	UFCS	Mon, Sep 20, 1999	11.31	11.31	11.31	11.31
1633	NASDAQ	UFCS	Fri, Sep 17, 1999	11.27	11.28	11.16	11.28
1632	NASDAQ	UFCS	Thu, Sep 16, 1999	11.41	11.41	11.09	11.09
1631	NASDAQ	UFCS	Wed, Sep 15, 1999	11.38	11.50	11.38	11.41
1630	NASDAQ	UFCS	Tue, Sep 14, 1999	11.50	11.50	11.38	11.38
1629	NASDAQ	UFCS	Mon, Sep 13, 1999	11.44	11.44	11.38	11.44
1628	NASDAQ	UFCS	Fri, Sep 10, 1999	11.44	11.44	11.44	11.44
1627	NASDAQ	UFCS	Thu, Sep 9, 1999	11.50	11.50	11.48	11.50
1626	NASDAQ	UFCS	Wed, Sep 8, 1999	11.47	11.59	11.47	11.48
1625	NASDAQ	UFCS	Fri, Sep 3, 1999	11.50	11.53	11.38	11.53
1624	NASDAQ	UFCS	Thu, Sep 2, 1999	11.45	11.50	11.44	11.44
1623	NASDAQ	UFCS	Wed, Sep 1, 1999	11.53	11.53	11.53	11.53
1622	NASDAQ	UFCS	Tue, Aug 31, 1999	11.53	11.53	11.53	11.53
1621	NASDAQ	UFCS	Mon, Aug 30, 1999	12.00	12.00	11.50	11.56
1620	NASDAQ	UFCS	Fri, Aug 27, 1999	12.06	12.06	12.06	12.06
1619	NASDAQ	UFCS	Thu, Aug 26, 1999	12.19	12.19	12.13	12.13
1618	NASDAQ	UFCS	Wed, Aug 25, 1999	12.38	12.38	12.22	12.22
1617	NASDAQ	UFCS	Tue, Aug 24, 1999	12.50	12.63	12.50	12.50
1616	NASDAQ	UFCS	Mon, Aug 23, 1999	12.38	12.63	12.38	12.63
1615	NASDAQ	UFCS	Fri, Aug 20, 1999	12.38	12.38	12.38	12.38
1614	NASDAQ	UFCS	Thu, Aug 19, 1999	12.38	12.50	12.38	12.50
1613	NASDAQ	UFCS	Tue, Aug 17, 1999	12.31	12.31	12.31	12.31
1612	NASDAQ	UFCS	Mon, Aug 16, 1999	12.38	12.56	12.38	12.56
1611	NASDAQ	UFCS	Fri, Aug 13, 1999	12.25	12.25	12.25	12.25
1610	NASDAQ	UFCS	Thu, Aug 12, 1999	12.13	12.31	12.13	12.25
1609	NASDAQ	UFCS	Wed, Aug 11, 1999	12.38	12.38	12.34	12.38
1608	NASDAQ	UFCS	Tue, Aug 10, 1999	12.13	12.41	12.13	12.38
1607	NASDAQ	UFCS	Mon, Aug 9, 1999	12.41	12.41	12.16	12.16
1606	NASDAQ	UFCS	Fri, Aug 6, 1999	12.63	12.63	12.63	12.63
1605	NASDAQ	UFCS	Thu, Aug 5, 1999	12.41	12.63	12.41	12.63
1604	NASDAQ	UFCS	Wed, Aug 4, 1999	12.53	12.53	12.41	12.53
1603	NASDAQ	UFCS	Tue, Aug 3, 1999	12.53	12.53	12.41	12.53
1602	NASDAQ	UFCS	Mon, Aug 2, 1999	12.53	12.53	12.31	12.53
1601	NASDAQ	UFCS	Fri, Jul 30, 1999	12.63	12.63	12.00	12.63
1600	NASDAQ	UFCS	Thu, Jul 29, 1999	12.27	12.27	12.27	12.27
1599	NASDAQ	UFCS	Tue, Jul 27, 1999	12.09	12.22	12.00	12.06
1598	NASDAQ	UFCS	Mon, Jul 26, 1999	12.75	12.75	12.00	12.09
1597	NASDAQ	UFCS	Fri, Jul 23, 1999	12.63	12.69	12.63	12.63
1596	NASDAQ	UFCS	Thu, Jul 22, 1999	12.61	12.69	12.61	12.63
1595	NASDAQ	UFCS	Wed, Jul 21, 1999	12.69	12.75	12.63	12.75
1594	NASDAQ	UFCS	Tue, Jul 20, 1999	12.75	12.75	12.69	12.69
1593	NASDAQ	UFCS	Mon, Jul 19, 1999	12.78	13.00	12.78	13.00
1592	NASDAQ	UFCS	Fri, Jul 16, 1999	12.78	12.84	12.75	12.75
1591	NASDAQ	UFCS	Thu, Jul 15, 1999	13.06	13.06	12.91	12.91
1590	NASDAQ	UFCS	Wed, Jul 14, 1999	12.91	13.06	12.91	13.06
1589	NASDAQ	UFCS	Tue, Jul 13, 1999	12.91	13.06	12.91	13.06
1588	NASDAQ	UFCS	Mon, Jul 12, 1999	13.00	13.04	12.94	12.94
1587	NASDAQ	UFCS	Fri, Jul 9, 1999	13.19	13.19	12.94	13.00
1586	NASDAQ	UFCS	Thu, Jul 8, 1999	13.22	13.22	13.00	13.00
1585	NASDAQ	UFCS	Wed, Jul 7, 1999	12.94	13.25	12.91	13.22
1584	NASDAQ	UFCS	Tue, Jul 6, 1999	12.69	13.00	12.69	13.00
1583	NASDAQ	UFCS	Fri, Jul 2, 1999	12.69	13.00	12.69	12.84
1582	NASDAQ	UFCS	Thu, Jul 1, 1999	12.88	13.00	12.75	13.00
1581	NASDAQ	UFCS	Wed, Jun 30, 1999	12.88	13.00	12.88	13.00
1580	NASDAQ	UFCS	Tue, Jun 29, 1999	13.00	13.00	12.88	12.94
1579	NASDAQ	UFCS	Mon, Jun 28, 1999	12.81	12.94	12.69	12.75
1578	NASDAQ	UFCS	Fri, Jun 25, 1999	12.94	12.94	12.81	12.81
1577	NASDAQ	UFCS	Thu, Jun 24, 1999	13.01	13.01	12.81	12.81
1576	NASDAQ	UFCS	Wed, Jun 23, 1999	12.97	13.13	12.97	13.13
1575	NASDAQ	UFCS	Tue, Jun 22, 1999	12.97	13.13	12.97	13.13
1574	NASDAQ	UFCS	Mon, Jun 21, 1999	13.25	13.25	13.13	13.13
1573	NASDAQ	UFCS	Fri, Jun 18, 1999	13.19	13.25	13.13	13.13
1572	NASDAQ	UFCS	Thu, Jun 17, 1999	13.13	13.25	13.13	13.13
1571	NASDAQ	UFCS	Wed, Jun 16, 1999	13.25	13.25	13.13	13.19
1570	NASDAQ	UFCS	Tue, Jun 15, 1999	13.19	13.25	13.19	13.19
1569	NASDAQ	UFCS	Mon, Jun 14, 1999	13.25	13.25	13.13	13.19
1568	NASDAQ	UFCS	Fri, Jun 11, 1999	13.25	13.25	13.19	13.25
1567	NASDAQ	UFCS	Thu, Jun 10, 1999	13.19	13.25	13.13	13.13
1566	NASDAQ	UFCS	Wed, Jun 9, 1999	13.28	13.28	13.13	13.28
1565	NASDAQ	UFCS	Tue, Jun 8, 1999	13.09	13.25	13.09	13.22
1564	NASDAQ	UFCS	Mon, Jun 7, 1999	13.03	13.03	13.00	13.00
1563	NASDAQ	UFCS	Fri, Jun 4, 1999	13.00	13.25	12.94	13.03
1562	NASDAQ	UFCS	Thu, Jun 3, 1999	13.00	13.00	12.88	12.88
1561	NASDAQ	UFCS	Wed, Jun 2, 1999	13.03	13.03	13.00	13.00
1560	NASDAQ	UFCS	Tue, Jun 1, 1999	13.03	13.03	12.56	13.03
1559	NASDAQ	UFCS	Fri, May 28, 1999	12.94	13.03	12.75	13.00
1558	NASDAQ	UFCS	Thu, May 27, 1999	13.00	13.03	12.88	12.94
1557	NASDAQ	UFCS	Wed, May 26, 1999	12.09	13.03	12.06	12.94
1556	NASDAQ	UFCS	Tue, May 25, 1999	11.66	12.06	11.13	12.06
1555	NASDAQ	UFCS	Mon, May 24, 1999	11.97	11.97	11.41	11.50
1554	NASDAQ	UFCS	Fri, May 21, 1999	12.28	12.28	11.81	11.88
1553	NASDAQ	UFCS	Thu, May 20, 1999	12.50	12.63	12.03	12.03
1552	NASDAQ	UFCS	Wed, May 19, 1999	12.69	12.69	12.38	12.50
1551	NASDAQ	UFCS	Tue, May 18, 1999	12.75	12.75	12.56	12.63
1550	NASDAQ	UFCS	Mon, May 17, 1999	12.81	13.19	12.69	12.88
1549	NASDAQ	UFCS	Fri, May 14, 1999	12.88	12.94	12.81	12.94
1548	NASDAQ	UFCS	Thu, May 13, 1999	12.88	12.88	12.88	12.88
1547	NASDAQ	UFCS	Wed, May 12, 1999	12.88	12.88	12.81	12.81
1546	NASDAQ	UFCS	Tue, May 11, 1999	12.72	12.88	12.63	12.88
1545	NASDAQ	UFCS	Mon, May 10, 1999	13.00	13.00	12.50	12.75
1544	NASDAQ	UFCS	Fri, May 7, 1999	13.03	13.03	13.00	13.03
1543	NASDAQ	UFCS	Thu, May 6, 1999	13.34	13.34	12.94	13.00
1542	NASDAQ	UFCS	Wed, May 5, 1999	13.56	13.56	13.11	13.11
1541	NASDAQ	UFCS	Tue, May 4, 1999	13.63	13.63	13.38	13.56
1540	NASDAQ	UFCS	Mon, May 3, 1999	13.38	13.63	13.38	13.63
1539	NASDAQ	UFCS	Fri, Apr 30, 1999	13.22	13.38	13.22	13.25
1538	NASDAQ	UFCS	Thu, Apr 29, 1999	13.19	13.22	13.00	13.00
1537	NASDAQ	UFCS	Wed, Apr 28, 1999	13.16	13.19	12.89	13.19
1536	NASDAQ	UFCS	Tue, Apr 27, 1999	12.78	13.06	12.78	12.91
1535	NASDAQ	UFCS	Mon, Apr 26, 1999	13.06	13.06	12.78	12.78
1534	NASDAQ	UFCS	Fri, Apr 23, 1999	13.09	13.09	12.56	13.00
1533	NASDAQ	UFCS	Thu, Apr 22, 1999	12.94	13.03	12.94	13.00
1532	NASDAQ	UFCS	Wed, Apr 21, 1999	13.00	13.09	12.88	12.91
1531	NASDAQ	UFCS	Tue, Apr 20, 1999	12.56	13.03	12.41	12.72
1530	NASDAQ	UFCS	Mon, Apr 19, 1999	12.88	13.19	12.66	12.75
1529	NASDAQ	UFCS	Fri, Apr 16, 1999	11.81	13.44	11.69	12.72
1528	NASDAQ	UFCS	Thu, Apr 15, 1999	11.88	13.00	11.63	11.63
1527	NASDAQ	UFCS	Wed, Apr 14, 1999	11.56	11.88	11.56	11.88
1526	NASDAQ	UFCS	Tue, Apr 13, 1999	11.94	11.94	11.38	11.63
1525	NASDAQ	UFCS	Mon, Apr 12, 1999	12.00	12.25	11.88	11.94
1524	NASDAQ	UFCS	Fri, Apr 9, 1999	12.00	12.25	11.94	11.94
1523	NASDAQ	UFCS	Thu, Apr 8, 1999	12.56	12.56	11.91	11.91
1522	NASDAQ	UFCS	Wed, Apr 7, 1999	13.13	13.13	12.34	12.56
1521	NASDAQ	UFCS	Tue, Apr 6, 1999	13.44	13.44	13.00	13.05
1520	NASDAQ	UFCS	Mon, Apr 5, 1999	13.13	13.44	12.81	13.44
1519	NASDAQ	UFCS	Thu, Apr 1, 1999	13.19	13.38	12.81	13.06
1518	NASDAQ	UFCS	Wed, Mar 31, 1999	14.34	14.94	12.75	12.88
1517	NASDAQ	UFCS	Tue, Mar 30, 1999	14.38	14.44	14.31	14.31
1516	NASDAQ	UFCS	Mon, Mar 29, 1999	14.25	14.31	14.13	14.31
1515	NASDAQ	UFCS	Fri, Mar 26, 1999	14.06	14.06	14.06	14.06
1514	NASDAQ	UFCS	Thu, Mar 25, 1999	14.06	14.25	14.06	14.16
1513	NASDAQ	UFCS	Wed, Mar 24, 1999	14.25	14.25	14.16	14.16
1512	NASDAQ	UFCS	Tue, Mar 23, 1999	14.06	14.25	14.06	14.06
1511	NASDAQ	UFCS	Mon, Mar 22, 1999	14.38	14.38	14.06	14.06
1510	NASDAQ	UFCS	Fri, Mar 19, 1999	14.06	14.38	14.06	14.38
1509	NASDAQ	UFCS	Thu, Mar 18, 1999	14.00	14.38	14.00	14.38
1508	NASDAQ	UFCS	Wed, Mar 17, 1999	14.00	14.00	14.00	14.00
1507	NASDAQ	UFCS	Tue, Mar 16, 1999	14.13	14.16	13.88	14.06
1506	NASDAQ	UFCS	Mon, Mar 15, 1999	14.38	14.50	14.00	14.25
1505	NASDAQ	UFCS	Fri, Mar 12, 1999	14.44	14.44	14.31	14.44
1504	NASDAQ	UFCS	Thu, Mar 11, 1999	14.56	14.56	14.47	14.56
1503	NASDAQ	UFCS	Wed, Mar 10, 1999	14.38	14.50	14.38	14.50
1502	NASDAQ	UFCS	Tue, Mar 9, 1999	14.50	14.63	14.50	14.63
1501	NASDAQ	UFCS	Mon, Mar 8, 1999	14.63	14.63	14.63	14.63
1500	NASDAQ	UFCS	Fri, Mar 5, 1999	14.63	14.63	14.56	14.63
1499	NASDAQ	UFCS	Thu, Mar 4, 1999	14.88	15.25	14.38	14.56
1498	NASDAQ	UFCS	Wed, Mar 3, 1999	14.38	14.75	14.31	14.38
1497	NASDAQ	UFCS	Tue, Mar 2, 1999	14.56	14.56	14.41	14.50
1496	NASDAQ	UFCS	Mon, Mar 1, 1999	14.50	14.56	14.50	14.56
1495	NASDAQ	UFCS	Fri, Feb 26, 1999	14.75	14.75	14.00	14.44
1494	NASDAQ	UFCS	Thu, Feb 25, 1999	14.63	14.94	14.63	14.94
1493	NASDAQ	UFCS	Wed, Feb 24, 1999	14.75	14.81	14.75	14.75
1492	NASDAQ	UFCS	Tue, Feb 23, 1999	14.75	14.75	14.75	14.75
1491	NASDAQ	UFCS	Mon, Feb 22, 1999	14.69	14.75	14.63	14.75
1490	NASDAQ	UFCS	Fri, Feb 19, 1999	14.81	14.88	14.31	14.75
1489	NASDAQ	UFCS	Thu, Feb 18, 1999	14.94	14.94	14.84	14.88
1488	NASDAQ	UFCS	Wed, Feb 17, 1999	15.00	15.13	14.88	14.94
1487	NASDAQ	UFCS	Tue, Feb 16, 1999	15.56	15.56	15.09	15.09
1486	NASDAQ	UFCS	Fri, Feb 12, 1999	16.00	16.13	15.69	15.69
1485	NASDAQ	UFCS	Thu, Feb 11, 1999	16.00	16.00	15.69	15.69
1484	NASDAQ	UFCS	Wed, Feb 10, 1999	16.00	16.13	15.69	15.69
1483	NASDAQ	UFCS	Tue, Feb 9, 1999	15.94	15.97	15.94	15.97
1482	NASDAQ	UFCS	Mon, Feb 8, 1999	16.00	16.00	16.00	16.00
1481	NASDAQ	UFCS	Fri, Feb 5, 1999	16.00	16.00	16.00	16.00
1480	NASDAQ	UFCS	Thu, Feb 4, 1999	16.38	16.38	16.19	16.19
1479	NASDAQ	UFCS	Wed, Feb 3, 1999	16.13	16.13	16.00	16.00
1478	NASDAQ	UFCS	Tue, Feb 2, 1999	16.06	16.50	16.00	16.50
1477	NASDAQ	UFCS	Mon, Feb 1, 1999	16.44	16.44	16.00	16.00
1476	NASDAQ	UFCS	Fri, Jan 29, 1999	16.38	16.38	16.00	16.00
1475	NASDAQ	UFCS	Thu, Jan 28, 1999	16.38	16.38	16.00	16.06
1474	NASDAQ	UFCS	Wed, Jan 27, 1999	16.38	16.38	16.38	16.38
1473	NASDAQ	UFCS	Tue, Jan 26, 1999	16.00	16.38	15.88	16.13
1472	NASDAQ	UFCS	Mon, Jan 25, 1999	16.06	16.06	15.63	15.88
1471	NASDAQ	UFCS	Fri, Jan 22, 1999	16.13	16.25	15.78	16.25
1470	NASDAQ	UFCS	Thu, Jan 21, 1999	15.63	15.81	15.63	15.81
1469	NASDAQ	UFCS	Wed, Jan 20, 1999	15.63	15.63	15.63	15.63
1468	NASDAQ	UFCS	Fri, Jan 15, 1999	15.50	16.13	15.50	16.13
1467	NASDAQ	UFCS	Thu, Jan 14, 1999	15.50	15.88	15.38	15.53
1466	NASDAQ	UFCS	Wed, Jan 13, 1999	15.50	15.88	15.50	15.69
1465	NASDAQ	UFCS	Tue, Jan 12, 1999	15.81	16.00	15.72	16.00
1464	NASDAQ	UFCS	Mon, Jan 11, 1999	17.25	17.25	15.94	16.00
1463	NASDAQ	UFCS	Fri, Jan 8, 1999	17.13	17.13	16.88	16.88
1462	NASDAQ	UFCS	Thu, Jan 7, 1999	17.31	17.44	17.13	17.44
1461	NASDAQ	UFCS	Wed, Jan 6, 1999	17.31	17.47	17.31	17.31
1460	NASDAQ	UFCS	Tue, Jan 5, 1999	17.38	17.75	17.38	17.50
1459	NASDAQ	UFCS	Mon, Jan 4, 1999	16.66	17.25	16.66	17.25
1458	NASDAQ	UFCS	Thu, Dec 31, 1998	16.94	16.94	16.69	16.81
1457	NASDAQ	UFCS	Wed, Dec 30, 1998	16.66	16.66	16.50	16.64
1456	NASDAQ	UFCS	Tue, Dec 29, 1998	16.50	16.81	16.50	16.66
1455	NASDAQ	UFCS	Mon, Dec 28, 1998	16.00	16.50	16.00	16.50
1454	NASDAQ	UFCS	Thu, Dec 24, 1998	16.50	16.50	16.31	16.31
1453	NASDAQ	UFCS	Wed, Dec 23, 1998	16.13	16.50	16.00	16.50
1452	NASDAQ	UFCS	Tue, Dec 22, 1998	16.44	16.50	16.25	16.25
1451	NASDAQ	UFCS	Mon, Dec 21, 1998	16.13	16.13	16.13	16.13
1450	NASDAQ	UFCS	Fri, Dec 18, 1998	16.44	16.56	16.06	16.13
1449	NASDAQ	UFCS	Thu, Dec 17, 1998	16.81	16.81	16.06	16.06
1448	NASDAQ	UFCS	Wed, Dec 16, 1998	16.84	16.84	16.56	16.56
1447	NASDAQ	UFCS	Tue, Dec 15, 1998	16.88	17.25	16.88	17.25
1446	NASDAQ	UFCS	Mon, Dec 14, 1998	17.92	18.00	16.88	16.88
1445	NASDAQ	UFCS	Fri, Dec 11, 1998	18.50	18.50	18.00	18.06
1444	NASDAQ	UFCS	Thu, Dec 10, 1998	18.25	18.25	18.25	18.25
1443	NASDAQ	UFCS	Wed, Dec 9, 1998	18.50	18.50	18.30	18.30
1442	NASDAQ	UFCS	Tue, Dec 8, 1998	18.03	18.38	18.03	18.38
1441	NASDAQ	UFCS	Mon, Dec 7, 1998	18.13	18.13	17.81	17.81
1440	NASDAQ	UFCS	Thu, Dec 3, 1998	18.13	18.50	18.13	18.13
1439	NASDAQ	UFCS	Wed, Dec 2, 1998	18.50	18.50	18.50	18.50
1438	NASDAQ	UFCS	Tue, Dec 1, 1998	18.63	18.63	18.50	18.50
1437	NASDAQ	UFCS	Mon, Nov 30, 1998	18.31	18.44	18.31	18.44
1436	NASDAQ	UFCS	Wed, Nov 25, 1998	18.00	18.50	17.88	18.50
1435	NASDAQ	UFCS	Tue, Nov 24, 1998	18.00	18.00	18.00	18.00
1434	NASDAQ	UFCS	Fri, Nov 20, 1998	17.75	17.88	17.75	17.75
1433	NASDAQ	UFCS	Wed, Nov 18, 1998	17.88	18.00	17.88	18.00
1432	NASDAQ	UFCS	Tue, Nov 17, 1998	18.19	18.19	18.00	18.00
1431	NASDAQ	UFCS	Mon, Nov 16, 1998	18.50	18.50	18.50	18.50
1430	NASDAQ	UFCS	Fri, Nov 13, 1998	18.56	18.56	18.44	18.44
1429	NASDAQ	UFCS	Thu, Nov 12, 1998	19.00	19.00	18.56	18.56
1428	NASDAQ	UFCS	Wed, Nov 11, 1998	18.88	19.25	18.88	19.25
1427	NASDAQ	UFCS	Tue, Nov 10, 1998	19.25	19.25	19.00	19.19
1426	NASDAQ	UFCS	Mon, Nov 9, 1998	18.75	19.25	18.38	19.00
1425	NASDAQ	UFCS	Fri, Nov 6, 1998	18.88	18.88	18.59	18.59
1424	NASDAQ	UFCS	Thu, Nov 5, 1998	18.94	18.94	18.83	18.83
1423	NASDAQ	UFCS	Wed, Nov 4, 1998	18.94	18.94	18.78	18.78
1422	NASDAQ	UFCS	Tue, Nov 3, 1998	18.75	18.75	18.75	18.75
1421	NASDAQ	UFCS	Mon, Nov 2, 1998	19.00	19.00	18.50	18.50
1420	NASDAQ	UFCS	Fri, Oct 30, 1998	18.81	18.96	18.81	18.91
1419	NASDAQ	UFCS	Thu, Oct 29, 1998	19.13	19.13	19.13	19.13
1418	NASDAQ	UFCS	Wed, Oct 28, 1998	18.84	19.13	18.84	19.13
1417	NASDAQ	UFCS	Tue, Oct 27, 1998	18.31	18.81	18.31	18.81
1416	NASDAQ	UFCS	Fri, Oct 23, 1998	18.50	18.50	18.13	18.13
1415	NASDAQ	UFCS	Thu, Oct 22, 1998	17.81	18.75	17.81	18.00
1414	NASDAQ	UFCS	Wed, Oct 21, 1998	17.88	17.88	17.06	17.44
1413	NASDAQ	UFCS	Tue, Oct 20, 1998	17.31	18.13	17.19	18.13
1412	NASDAQ	UFCS	Mon, Oct 19, 1998	17.11	17.11	17.11	17.11
1411	NASDAQ	UFCS	Fri, Oct 16, 1998	16.25	17.25	16.25	17.25
1410	NASDAQ	UFCS	Thu, Oct 15, 1998	16.56	17.31	16.56	17.00
1409	NASDAQ	UFCS	Wed, Oct 14, 1998	16.50	16.50	16.50	16.50
1408	NASDAQ	UFCS	Tue, Oct 13, 1998	16.19	16.38	16.19	16.25
1407	NASDAQ	UFCS	Fri, Oct 9, 1998	16.25	16.31	16.06	16.31
1406	NASDAQ	UFCS	Thu, Oct 8, 1998	16.25	16.50	16.25	16.50
1405	NASDAQ	UFCS	Wed, Oct 7, 1998	16.75	16.75	16.44	16.44
1404	NASDAQ	UFCS	Tue, Oct 6, 1998	17.50	17.50	17.00	17.00
1403	NASDAQ	UFCS	Mon, Oct 5, 1998	17.75	17.75	17.75	17.75
1402	NASDAQ	UFCS	Fri, Oct 2, 1998	17.88	18.25	17.75	18.25
1401	NASDAQ	UFCS	Thu, Oct 1, 1998	18.38	18.38	18.31	18.31
1400	NASDAQ	UFCS	Wed, Sep 30, 1998	18.75	18.75	18.63	18.69
1399	NASDAQ	UFCS	Tue, Sep 29, 1998	18.50	18.50	18.50	18.50
1398	NASDAQ	UFCS	Mon, Sep 28, 1998	18.50	18.75	18.50	18.75
1397	NASDAQ	UFCS	Fri, Sep 25, 1998	19.00	19.00	18.50	18.69
1396	NASDAQ	UFCS	Thu, Sep 24, 1998	19.20	19.20	18.75	18.75
1395	NASDAQ	UFCS	Wed, Sep 23, 1998	19.00	19.19	18.75	19.16
1394	NASDAQ	UFCS	Tue, Sep 22, 1998	18.50	19.25	18.50	19.25
1393	NASDAQ	UFCS	Mon, Sep 21, 1998	18.13	18.44	18.03	18.25
1392	NASDAQ	UFCS	Fri, Sep 18, 1998	17.50	17.75	17.41	17.75
1391	NASDAQ	UFCS	Thu, Sep 17, 1998	17.25	17.50	17.25	17.44
1390	NASDAQ	UFCS	Wed, Sep 16, 1998	17.31	17.31	17.31	17.31
1389	NASDAQ	UFCS	Tue, Sep 15, 1998	17.19	17.38	17.19	17.38
1388	NASDAQ	UFCS	Mon, Sep 14, 1998	17.25	17.25	16.88	16.94
1387	NASDAQ	UFCS	Fri, Sep 11, 1998	17.00	17.13	17.00	17.05
1386	NASDAQ	UFCS	Thu, Sep 10, 1998	17.13	17.25	17.13	17.13
1385	NASDAQ	UFCS	Wed, Sep 9, 1998	17.25	17.50	17.13	17.13
1384	NASDAQ	UFCS	Tue, Sep 8, 1998	16.63	17.06	16.63	17.06
1383	NASDAQ	UFCS	Fri, Sep 4, 1998	16.63	16.88	16.63	16.81
1382	NASDAQ	UFCS	Thu, Sep 3, 1998	17.00	17.00	16.63	16.63
1381	NASDAQ	UFCS	Wed, Sep 2, 1998	17.00	17.00	17.00	17.00
1380	NASDAQ	UFCS	Tue, Sep 1, 1998	16.69	16.88	16.69	16.77
1379	NASDAQ	UFCS	Mon, Aug 31, 1998	16.78	16.78	16.56	16.56
1378	NASDAQ	UFCS	Fri, Aug 28, 1998	16.19	16.88	16.17	16.88
1377	NASDAQ	UFCS	Thu, Aug 27, 1998	17.25	17.25	16.06	16.16
1376	NASDAQ	UFCS	Wed, Aug 26, 1998	17.75	17.88	17.13	17.38
1375	NASDAQ	UFCS	Tue, Aug 25, 1998	18.00	18.00	17.75	17.75
1374	NASDAQ	UFCS	Fri, Aug 21, 1998	18.38	18.38	18.00	18.00
1373	NASDAQ	UFCS	Thu, Aug 20, 1998	18.75	18.75	18.50	18.50
1372	NASDAQ	UFCS	Tue, Aug 18, 1998	19.13	19.25	18.81	18.81
1371	NASDAQ	UFCS	Mon, Aug 17, 1998	19.13	19.13	19.13	19.13
1370	NASDAQ	UFCS	Thu, Aug 13, 1998	18.72	18.72	18.69	18.69
1369	NASDAQ	UFCS	Wed, Aug 12, 1998	18.75	18.75	18.56	18.56
1368	NASDAQ	UFCS	Tue, Aug 11, 1998	18.56	18.56	18.56	18.56
1367	NASDAQ	UFCS	Mon, Aug 10, 1998	19.38	19.38	18.50	18.50
1366	NASDAQ	UFCS	Fri, Aug 7, 1998	19.06	19.06	18.63	19.00
1365	NASDAQ	UFCS	Wed, Aug 5, 1998	18.63	18.63	18.63	18.63
1364	NASDAQ	UFCS	Tue, Aug 4, 1998	18.75	18.75	18.63	18.67
1363	NASDAQ	UFCS	Mon, Aug 3, 1998	19.31	19.38	19.00	19.03
1362	NASDAQ	UFCS	Fri, Jul 31, 1998	19.50	19.50	19.38	19.38
1361	NASDAQ	UFCS	Wed, Jul 29, 1998	19.69	19.69	19.56	19.56
1360	NASDAQ	UFCS	Tue, Jul 28, 1998	19.69	19.69	19.69	19.69
1359	NASDAQ	UFCS	Mon, Jul 27, 1998	19.88	19.88	19.88	19.88
1358	NASDAQ	UFCS	Fri, Jul 24, 1998	19.81	19.88	19.75	19.88
1357	NASDAQ	UFCS	Thu, Jul 23, 1998	19.88	19.88	19.88	19.88
1356	NASDAQ	UFCS	Wed, Jul 22, 1998	20.00	20.13	20.00	20.13
1355	NASDAQ	UFCS	Tue, Jul 21, 1998	20.13	20.13	20.00	20.00
1354	NASDAQ	UFCS	Mon, Jul 20, 1998	20.38	20.38	20.13	20.13
1353	NASDAQ	UFCS	Fri, Jul 17, 1998	20.44	20.56	20.44	20.56
1352	NASDAQ	UFCS	Wed, Jul 15, 1998	20.50	20.56	20.50	20.56
1351	NASDAQ	UFCS	Tue, Jul 14, 1998	20.50	20.50	20.50	20.50
1350	NASDAQ	UFCS	Fri, Jul 10, 1998	20.75	20.75	20.75	20.75
1349	NASDAQ	UFCS	Thu, Jul 9, 1998	20.13	20.50	20.13	20.50
1348	NASDAQ	UFCS	Tue, Jul 7, 1998	20.13	20.31	20.13	20.31
1347	NASDAQ	UFCS	Mon, Jul 6, 1998	20.13	20.69	20.13	20.69
1346	NASDAQ	UFCS	Thu, Jul 2, 1998	20.69	20.69	20.44	20.44
1345	NASDAQ	UFCS	Wed, Jul 1, 1998	19.75	20.66	19.69	20.66
1344	NASDAQ	UFCS	Tue, Jun 30, 1998	19.75	19.75	19.44	19.59
1343	NASDAQ	UFCS	Mon, Jun 29, 1998	19.13	19.63	19.13	19.63
1342	NASDAQ	UFCS	Fri, Jun 26, 1998	19.53	19.69	19.53	19.69
1341	NASDAQ	UFCS	Wed, Jun 24, 1998	19.31	19.69	19.31	19.69
1340	NASDAQ	UFCS	Tue, Jun 23, 1998	19.69	19.69	19.69	19.69
1339	NASDAQ	UFCS	Mon, Jun 22, 1998	19.06	19.06	18.94	18.94
1338	NASDAQ	UFCS	Fri, Jun 19, 1998	19.06	19.38	19.06	19.06
1337	NASDAQ	UFCS	Wed, Jun 17, 1998	19.53	19.53	19.53	19.53
1336	NASDAQ	UFCS	Tue, Jun 16, 1998	19.88	19.88	19.06	19.06
1335	NASDAQ	UFCS	Mon, Jun 15, 1998	19.81	20.00	19.81	20.00
1334	NASDAQ	UFCS	Fri, Jun 12, 1998	20.00	20.00	20.00	20.00
1333	NASDAQ	UFCS	Thu, Jun 11, 1998	19.91	19.91	19.91	19.91
1332	NASDAQ	UFCS	Wed, Jun 10, 1998	19.63	20.00	19.63	20.00
1331	NASDAQ	UFCS	Mon, Jun 8, 1998	19.59	19.94	19.50	19.94
1330	NASDAQ	UFCS	Fri, Jun 5, 1998	19.25	19.25	19.25	19.25
1329	NASDAQ	UFCS	Thu, Jun 4, 1998	19.75	19.75	19.25	19.25
1328	NASDAQ	UFCS	Tue, Jun 2, 1998	19.75	19.75	19.13	19.44
1327	NASDAQ	UFCS	Mon, Jun 1, 1998	19.56	19.56	19.56	19.56
1326	NASDAQ	UFCS	Fri, May 29, 1998	19.50	19.50	19.25	19.25
1325	NASDAQ	UFCS	Thu, May 28, 1998	19.75	19.75	19.38	19.75
1324	NASDAQ	UFCS	Wed, May 27, 1998	19.75	19.75	19.38	19.38
1323	NASDAQ	UFCS	Tue, May 26, 1998	19.44	19.56	19.38	19.38
1322	NASDAQ	UFCS	Fri, May 22, 1998	19.50	19.50	19.50	19.50
1321	NASDAQ	UFCS	Thu, May 21, 1998	20.00	20.00	19.50	19.50
1320	NASDAQ	UFCS	Tue, May 19, 1998	20.00	20.13	20.00	20.13
1319	NASDAQ	UFCS	Mon, May 18, 1998	19.38	19.38	19.38	19.38
1318	NASDAQ	UFCS	Fri, May 15, 1998	19.50	19.50	19.44	19.47
1317	NASDAQ	UFCS	Thu, May 14, 1998	20.25	20.25	20.00	20.00
1316	NASDAQ	UFCS	Wed, May 13, 1998	20.50	20.50	20.00	20.13
1315	NASDAQ	UFCS	Mon, May 11, 1998	20.50	20.50	20.13	20.13
1314	NASDAQ	UFCS	Fri, May 8, 1998	20.50	20.50	20.13	20.13
1313	NASDAQ	UFCS	Thu, May 7, 1998	20.38	20.50	20.13	20.31
1312	NASDAQ	UFCS	Wed, May 6, 1998	20.88	20.88	20.63	20.63
1311	NASDAQ	UFCS	Tue, May 5, 1998	20.63	20.63	20.50	20.63
1310	NASDAQ	UFCS	Mon, May 4, 1998	21.38	21.38	21.38	21.38
1309	NASDAQ	UFCS	Fri, May 1, 1998	21.13	21.13	20.63	20.63
1308	NASDAQ	UFCS	Thu, Apr 30, 1998	20.63	20.63	20.63	20.63
1307	NASDAQ	UFCS	Wed, Apr 29, 1998	20.88	20.88	20.88	20.88
1306	NASDAQ	UFCS	Fri, Apr 24, 1998	21.25	21.25	20.91	20.91
1305	NASDAQ	UFCS	Thu, Apr 23, 1998	21.25	21.44	21.00	21.00
1304	NASDAQ	UFCS	Wed, Apr 22, 1998	21.25	21.38	21.25	21.25
1303	NASDAQ	UFCS	Tue, Apr 21, 1998	21.50	21.50	21.50	21.50
1302	NASDAQ	UFCS	Mon, Apr 20, 1998	21.56	21.69	21.25	21.25
1301	NASDAQ	UFCS	Fri, Apr 17, 1998	21.38	21.63	21.38	21.38
1300	NASDAQ	UFCS	Thu, Apr 16, 1998	22.00	22.00	22.00	22.00
1299	NASDAQ	UFCS	Wed, Apr 15, 1998	21.75	21.75	21.38	21.38
1298	NASDAQ	UFCS	Tue, Apr 14, 1998	21.84	21.84	21.75	21.75
1297	NASDAQ	UFCS	Mon, Apr 13, 1998	21.45	21.63	21.38	21.38
1296	NASDAQ	UFCS	Thu, Apr 9, 1998	21.38	21.50	21.38	21.50
1295	NASDAQ	UFCS	Wed, Apr 8, 1998	21.52	21.55	21.52	21.55
1294	NASDAQ	UFCS	Tue, Apr 7, 1998	21.63	21.63	21.59	21.59
1293	NASDAQ	UFCS	Mon, Apr 6, 1998	21.63	21.63	21.63	21.63
1292	NASDAQ	UFCS	Fri, Apr 3, 1998	21.63	21.66	21.63	21.66
1291	NASDAQ	UFCS	Wed, Apr 1, 1998	22.00	22.00	21.63	21.63
1290	NASDAQ	UFCS	Tue, Mar 31, 1998	21.81	21.81	21.81	21.81
1289	NASDAQ	UFCS	Mon, Mar 30, 1998	21.63	21.63	21.63	21.63
1288	NASDAQ	UFCS	Fri, Mar 27, 1998	22.00	22.00	22.00	22.00
1287	NASDAQ	UFCS	Tue, Mar 24, 1998	22.00	22.00	21.72	21.72
1286	NASDAQ	UFCS	Mon, Mar 23, 1998	21.38	21.38	21.38	21.38
1285	NASDAQ	UFCS	Fri, Mar 20, 1998	21.38	21.38	21.38	21.38
1284	NASDAQ	UFCS	Thu, Mar 19, 1998	21.45	21.45	21.45	21.45
1283	NASDAQ	UFCS	Wed, Mar 18, 1998	21.44	21.63	21.44	21.63
1282	NASDAQ	UFCS	Mon, Mar 16, 1998	22.13	22.25	21.63	22.25
1281	NASDAQ	UFCS	Fri, Mar 13, 1998	21.69	21.69	21.69	21.69
1280	NASDAQ	UFCS	Thu, Mar 12, 1998	21.13	21.13	21.13	21.13
1279	NASDAQ	UFCS	Wed, Mar 11, 1998	21.72	21.72	21.72	21.72
1278	NASDAQ	UFCS	Thu, Mar 5, 1998	21.25	21.25	21.25	21.25
1277	NASDAQ	UFCS	Mon, Mar 2, 1998	21.13	21.50	21.13	21.25
1276	NASDAQ	UFCS	Fri, Feb 27, 1998	21.75	21.75	21.75	21.75
1275	NASDAQ	UFCS	Thu, Feb 26, 1998	21.50	21.50	21.50	21.50
1274	NASDAQ	UFCS	Wed, Feb 25, 1998	21.75	21.75	21.50	21.50
1273	NASDAQ	UFCS	Mon, Feb 23, 1998	21.25	21.25	21.19	21.19
1272	NASDAQ	UFCS	Fri, Feb 20, 1998	21.25	21.25	21.25	21.25
1271	NASDAQ	UFCS	Wed, Feb 18, 1998	21.25	21.44	21.25	21.38
1270	NASDAQ	UFCS	Tue, Feb 17, 1998	21.94	22.00	21.94	22.00
1269	NASDAQ	UFCS	Fri, Feb 13, 1998	21.50	22.00	21.25	21.25
1268	NASDAQ	UFCS	Thu, Feb 12, 1998	21.25	21.69	21.25	21.25
1267	NASDAQ	UFCS	Wed, Feb 11, 1998	21.13	21.13	21.13	21.13
1266	NASDAQ	UFCS	Tue, Feb 10, 1998	21.63	21.63	21.63	21.63
1265	NASDAQ	UFCS	Mon, Feb 9, 1998	22.13	22.13	22.13	22.13
1264	NASDAQ	UFCS	Fri, Feb 6, 1998	21.25	21.63	21.13	21.13
1263	NASDAQ	UFCS	Wed, Feb 4, 1998	21.50	21.50	21.50	21.50
1262	NASDAQ	UFCS	Tue, Feb 3, 1998	21.25	21.25	21.25	21.25
1261	NASDAQ	UFCS	Mon, Feb 2, 1998	21.13	22.00	21.13	21.19
1260	NASDAQ	UFCS	Fri, Jan 30, 1998	21.13	21.38	21.13	21.38
1259	NASDAQ	UFCS	Thu, Jan 29, 1998	21.19	21.63	21.19	21.63
1258	NASDAQ	UFCS	Wed, Jan 28, 1998	21.63	21.88	21.63	21.88
1257	NASDAQ	UFCS	Tue, Jan 27, 1998	21.50	22.00	21.00	21.00
1256	NASDAQ	UFCS	Mon, Jan 26, 1998	21.00	21.06	21.00	21.03
1255	NASDAQ	UFCS	Thu, Jan 22, 1998	21.00	21.00	21.00	21.00
1254	NASDAQ	UFCS	Tue, Jan 20, 1998	21.75	21.75	21.75	21.75
1253	NASDAQ	UFCS	Fri, Jan 16, 1998	20.75	21.00	20.75	20.75
1252	NASDAQ	UFCS	Thu, Jan 15, 1998	21.00	21.00	21.00	21.00
1251	NASDAQ	UFCS	Fri, Jan 9, 1998	20.84	20.84	20.63	20.63
1250	NASDAQ	UFCS	Thu, Jan 8, 1998	20.75	21.00	20.75	21.00
1249	NASDAQ	UFCS	Wed, Jan 7, 1998	21.50	21.50	21.50	21.50
1248	NASDAQ	UFCS	Tue, Jan 6, 1998	21.63	21.63	20.25	20.50
1247	NASDAQ	UFCS	Mon, Jan 5, 1998	22.13	22.88	21.63	21.63
1246	NASDAQ	UFCS	Wed, Dec 31, 1997	23.00	23.00	22.13	22.13
1245	NASDAQ	UFCS	Tue, Dec 30, 1997	22.63	22.84	22.63	22.84
1244	NASDAQ	UFCS	Mon, Dec 29, 1997	22.28	22.38	22.28	22.38
1243	NASDAQ	UFCS	Fri, Dec 26, 1997	22.25	22.25	22.25	22.25
1242	NASDAQ	UFCS	Wed, Dec 24, 1997	22.25	22.25	22.25	22.25
1241	NASDAQ	UFCS	Mon, Dec 22, 1997	22.50	22.50	22.50	22.50
1240	NASDAQ	UFCS	Fri, Dec 19, 1997	22.88	22.88	22.25	22.28
1239	NASDAQ	UFCS	Thu, Dec 18, 1997	22.50	22.50	22.50	22.50
1238	NASDAQ	UFCS	Wed, Dec 17, 1997	22.75	22.75	22.50	22.50
1237	NASDAQ	UFCS	Tue, Dec 16, 1997	22.25	22.66	22.25	22.66
1236	NASDAQ	UFCS	Mon, Dec 15, 1997	22.75	22.75	22.38	22.38
1235	NASDAQ	UFCS	Wed, Dec 10, 1997	22.75	22.75	22.75	22.75
1234	NASDAQ	UFCS	Tue, Dec 9, 1997	22.75	22.81	22.75	22.81
1233	NASDAQ	UFCS	Mon, Dec 8, 1997	22.75	22.81	22.75	22.81
1232	NASDAQ	UFCS	Fri, Dec 5, 1997	22.50	22.88	22.50	22.88
1231	NASDAQ	UFCS	Thu, Dec 4, 1997	23.00	23.00	23.00	23.00
1230	NASDAQ	UFCS	Wed, Dec 3, 1997	23.25	23.38	23.13	23.25
1229	NASDAQ	UFCS	Tue, Dec 2, 1997	23.06	23.50	23.00	23.50
1228	NASDAQ	UFCS	Mon, Dec 1, 1997	22.44	22.91	22.44	22.75
1227	NASDAQ	UFCS	Fri, Nov 28, 1997	22.69	22.69	21.88	21.88
1226	NASDAQ	UFCS	Wed, Nov 26, 1997	22.00	22.25	22.00	22.25
1225	NASDAQ	UFCS	Tue, Nov 25, 1997	22.13	22.69	21.81	22.13
1224	NASDAQ	UFCS	Mon, Nov 24, 1997	21.25	22.13	21.00	21.81
1223	NASDAQ	UFCS	Thu, Nov 20, 1997	21.00	21.00	21.00	21.00
1222	NASDAQ	UFCS	Wed, Nov 19, 1997	21.75	21.75	21.75	21.75
1221	NASDAQ	UFCS	Tue, Nov 18, 1997	20.00	20.00	20.00	20.00
1220	NASDAQ	UFCS	Mon, Nov 17, 1997	20.00	20.00	19.50	19.50
1219	NASDAQ	UFCS	Thu, Nov 13, 1997	20.38	20.38	19.50	19.50
1218	NASDAQ	UFCS	Tue, Nov 11, 1997	19.50	19.50	19.50	19.50
1217	NASDAQ	UFCS	Fri, Nov 7, 1997	19.75	19.75	19.75	19.75
1216	NASDAQ	UFCS	Wed, Nov 5, 1997	21.00	21.00	20.25	20.63
1215	NASDAQ	UFCS	Tue, Nov 4, 1997	20.50	20.50	20.50	20.50
1214	NASDAQ	UFCS	Fri, Oct 31, 1997	20.25	20.25	20.00	20.25
1213	NASDAQ	UFCS	Thu, Oct 30, 1997	19.75	20.50	19.75	20.13
1212	NASDAQ	UFCS	Wed, Oct 29, 1997	20.50	20.50	20.50	20.50
1211	NASDAQ	UFCS	Tue, Oct 28, 1997	20.00	20.00	20.00	20.00
1210	NASDAQ	UFCS	Fri, Oct 24, 1997	20.75	21.50	20.75	21.50
1209	NASDAQ	UFCS	Thu, Oct 23, 1997	21.19	21.19	20.75	20.75
1208	NASDAQ	UFCS	Wed, Oct 22, 1997	20.97	20.97	20.97	20.97
1207	NASDAQ	UFCS	Tue, Oct 21, 1997	21.75	21.75	21.00	21.00
1206	NASDAQ	UFCS	Fri, Oct 17, 1997	20.38	20.63	20.38	20.63
1205	NASDAQ	UFCS	Thu, Oct 16, 1997	20.63	20.63	20.63	20.63
1204	NASDAQ	UFCS	Wed, Oct 15, 1997	20.75	21.75	20.63	21.19
1203	NASDAQ	UFCS	Tue, Oct 14, 1997	20.50	20.50	20.25	20.50
1202	NASDAQ	UFCS	Mon, Oct 13, 1997	20.25	20.25	20.25	20.25
1201	NASDAQ	UFCS	Fri, Oct 10, 1997	19.75	20.13	19.44	20.13
1200	NASDAQ	UFCS	Thu, Oct 9, 1997	20.50	20.50	19.25	19.50
1199	NASDAQ	UFCS	Mon, Oct 6, 1997	20.63	20.69	20.38	20.38
1198	NASDAQ	UFCS	Thu, Oct 2, 1997	20.28	20.56	20.28	20.56
1197	NASDAQ	UFCS	Wed, Oct 1, 1997	20.44	20.44	20.44	20.44
1196	NASDAQ	UFCS	Tue, Sep 30, 1997	20.38	20.75	20.38	20.56
1195	NASDAQ	UFCS	Mon, Sep 29, 1997	20.75	20.75	20.38	20.38
1194	NASDAQ	UFCS	Fri, Sep 26, 1997	20.75	20.75	20.75	20.75
1193	NASDAQ	UFCS	Wed, Sep 24, 1997	20.56	20.56	20.50	20.50
1192	NASDAQ	UFCS	Tue, Sep 23, 1997	20.19	20.56	20.19	20.19
1191	NASDAQ	UFCS	Fri, Sep 19, 1997	20.06	20.25	20.06	20.13
1190	NASDAQ	UFCS	Thu, Sep 18, 1997	20.25	20.25	20.25	20.25
1189	NASDAQ	UFCS	Wed, Sep 17, 1997	20.06	20.13	20.06	20.13
1188	NASDAQ	UFCS	Tue, Sep 16, 1997	19.94	20.13	19.94	19.94
1187	NASDAQ	UFCS	Mon, Sep 15, 1997	20.13	20.13	20.13	20.13
1186	NASDAQ	UFCS	Fri, Sep 12, 1997	20.00	20.00	19.94	19.94
1185	NASDAQ	UFCS	Thu, Sep 11, 1997	20.00	20.00	20.00	20.00
1184	NASDAQ	UFCS	Wed, Sep 10, 1997	20.25	20.25	20.00	20.19
1183	NASDAQ	UFCS	Tue, Sep 9, 1997	19.75	19.75	19.63	19.75
1182	NASDAQ	UFCS	Mon, Sep 8, 1997	19.38	19.38	19.38	19.38
1181	NASDAQ	UFCS	Fri, Sep 5, 1997	19.38	19.38	19.38	19.38
1180	NASDAQ	UFCS	Wed, Sep 3, 1997	19.25	19.25	19.25	19.25
1179	NASDAQ	UFCS	Fri, Aug 29, 1997	19.25	19.25	19.25	19.25
1178	NASDAQ	UFCS	Wed, Aug 27, 1997	19.38	19.38	19.38	19.38
1177	NASDAQ	UFCS	Fri, Aug 22, 1997	19.13	19.13	19.13	19.13
1176	NASDAQ	UFCS	Thu, Aug 21, 1997	19.50	19.50	19.50	19.50
1175	NASDAQ	UFCS	Wed, Aug 20, 1997	19.38	19.38	19.13	19.13
1174	NASDAQ	UFCS	Tue, Aug 19, 1997	19.50	19.75	19.38	19.38
1173	NASDAQ	UFCS	Mon, Aug 18, 1997	19.63	19.63	19.63	19.63
1172	NASDAQ	UFCS	Fri, Aug 15, 1997	19.25	19.75	19.25	19.38
1171	NASDAQ	UFCS	Mon, Aug 11, 1997	19.75	19.75	19.75	19.75
1170	NASDAQ	UFCS	Fri, Aug 8, 1997	19.75	20.00	19.75	19.75
1169	NASDAQ	UFCS	Thu, Aug 7, 1997	19.75	19.75	19.63	19.63
1168	NASDAQ	UFCS	Wed, Aug 6, 1997	19.50	19.50	19.50	19.50
1167	NASDAQ	UFCS	Fri, Aug 1, 1997	19.63	20.25	19.25	19.25
1166	NASDAQ	UFCS	Thu, Jul 31, 1997	19.50	19.63	19.50	19.63
1165	NASDAQ	UFCS	Tue, Jul 29, 1997	19.38	19.63	19.38	19.63
1164	NASDAQ	UFCS	Fri, Jul 25, 1997	19.25	19.63	19.25	19.63
1163	NASDAQ	UFCS	Wed, Jul 23, 1997	19.75	19.75	19.75	19.75
1162	NASDAQ	UFCS	Mon, Jul 21, 1997	19.50	19.50	19.50	19.50
1161	NASDAQ	UFCS	Fri, Jul 18, 1997	19.50	19.50	19.50	19.50
1160	NASDAQ	UFCS	Wed, Jul 16, 1997	20.13	20.13	19.50	19.50
1159	NASDAQ	UFCS	Tue, Jul 15, 1997	19.69	19.88	19.69	19.69
1158	NASDAQ	UFCS	Mon, Jul 14, 1997	19.38	19.75	19.38	19.38
1157	NASDAQ	UFCS	Fri, Jul 11, 1997	19.63	19.75	19.25	19.38
1156	NASDAQ	UFCS	Wed, Jul 9, 1997	19.50	19.50	19.50	19.50
1155	NASDAQ	UFCS	Tue, Jul 8, 1997	18.88	19.38	18.88	18.88
1154	NASDAQ	UFCS	Mon, Jul 7, 1997	18.63	19.00	18.63	19.00
1153	NASDAQ	UFCS	Thu, Jul 3, 1997	18.88	18.88	18.88	18.88
1152	NASDAQ	UFCS	Wed, Jul 2, 1997	18.50	18.50	18.50	18.50
1151	NASDAQ	UFCS	Tue, Jul 1, 1997	18.94	18.94	18.75	18.75
1150	NASDAQ	UFCS	Mon, Jun 30, 1997	18.75	18.94	18.75	18.75
1149	NASDAQ	UFCS	Fri, Jun 27, 1997	18.88	18.88	18.75	18.75
1148	NASDAQ	UFCS	Thu, Jun 26, 1997	19.00	19.00	18.88	18.88
1147	NASDAQ	UFCS	Wed, Jun 25, 1997	19.08	19.25	19.00	19.06
1146	NASDAQ	UFCS	Tue, Jun 24, 1997	18.75	19.25	18.75	19.25
1145	NASDAQ	UFCS	Mon, Jun 23, 1997	18.75	19.25	18.75	19.00
1144	NASDAQ	UFCS	Fri, Jun 20, 1997	18.88	19.25	18.88	19.13
1143	NASDAQ	UFCS	Thu, Jun 19, 1997	18.38	18.63	18.38	18.63
1142	NASDAQ	UFCS	Wed, Jun 18, 1997	18.50	18.63	18.50	18.56
1141	NASDAQ	UFCS	Tue, Jun 17, 1997	18.25	18.63	18.25	18.56
1140	NASDAQ	UFCS	Mon, Jun 16, 1997	18.50	18.63	18.25	18.25
1139	NASDAQ	UFCS	Fri, Jun 13, 1997	18.38	18.75	18.00	18.56
1138	NASDAQ	UFCS	Mon, Jun 9, 1997	18.13	18.75	18.13	18.75
1137	NASDAQ	UFCS	Wed, Jun 4, 1997	19.13	19.25	18.38	18.38
1136	NASDAQ	UFCS	Mon, Jun 2, 1997	18.75	20.00	18.75	20.00
1135	NASDAQ	UFCS	Fri, May 30, 1997	18.38	18.38	18.00	18.00
1134	NASDAQ	UFCS	Wed, May 28, 1997	18.06	18.06	18.00	18.00
1133	NASDAQ	UFCS	Tue, May 27, 1997	18.25	18.25	18.00	18.00
1132	NASDAQ	UFCS	Fri, May 23, 1997	18.50	18.50	18.50	18.50
1131	NASDAQ	UFCS	Wed, May 21, 1997	18.50	18.50	18.50	18.50
1130	NASDAQ	UFCS	Tue, May 20, 1997	18.50	18.50	18.00	18.00
1129	NASDAQ	UFCS	Mon, May 19, 1997	18.50	18.50	18.50	18.50
1128	NASDAQ	UFCS	Fri, May 16, 1997	19.00	19.00	18.38	18.38
1127	NASDAQ	UFCS	Thu, May 15, 1997	18.38	18.75	18.25	18.75
1126	NASDAQ	UFCS	Wed, May 14, 1997	18.25	18.31	18.00	18.31
1125	NASDAQ	UFCS	Tue, May 13, 1997	18.00	18.25	18.00	18.25
1124	NASDAQ	UFCS	Mon, May 12, 1997	18.31	18.31	18.31	18.31
1123	NASDAQ	UFCS	Fri, May 9, 1997	18.25	18.25	18.00	18.00
1122	NASDAQ	UFCS	Tue, May 6, 1997	18.75	18.75	18.25	18.25
1121	NASDAQ	UFCS	Mon, May 5, 1997	18.63	19.13	18.38	18.38
1120	NASDAQ	UFCS	Fri, May 2, 1997	18.63	18.63	18.50	18.50
1119	NASDAQ	UFCS	Thu, May 1, 1997	18.25	18.25	18.25	18.25
1118	NASDAQ	UFCS	Wed, Apr 30, 1997	18.38	18.63	18.38	18.63
1117	NASDAQ	UFCS	Mon, Apr 28, 1997	17.94	18.50	17.94	18.00
1116	NASDAQ	UFCS	Fri, Apr 25, 1997	17.50	18.13	17.50	18.13
1115	NASDAQ	UFCS	Tue, Apr 22, 1997	17.69	18.00	17.38	17.38
1114	NASDAQ	UFCS	Mon, Apr 21, 1997	17.88	17.88	17.63	17.63
1113	NASDAQ	UFCS	Thu, Apr 17, 1997	18.13	18.63	17.94	18.13
1112	NASDAQ	UFCS	Wed, Apr 16, 1997	18.00	18.19	17.50	17.75
1111	NASDAQ	UFCS	Tue, Apr 15, 1997	17.63	18.63	17.63	18.63
1110	NASDAQ	UFCS	Mon, Apr 14, 1997	17.44	17.44	17.44	17.44
1109	NASDAQ	UFCS	Fri, Apr 11, 1997	17.50	17.56	17.50	17.50
1108	NASDAQ	UFCS	Thu, Apr 10, 1997	17.75	17.88	17.50	17.50
1107	NASDAQ	UFCS	Wed, Apr 9, 1997	16.75	17.69	16.75	17.69
1106	NASDAQ	UFCS	Tue, Apr 8, 1997	15.88	15.88	15.88	15.88
1105	NASDAQ	UFCS	Mon, Apr 7, 1997	15.63	15.63	15.56	15.63
1104	NASDAQ	UFCS	Fri, Apr 4, 1997	15.38	15.50	15.31	15.50
1103	NASDAQ	UFCS	Thu, Apr 3, 1997	15.00	15.38	15.00	15.38
1102	NASDAQ	UFCS	Wed, Apr 2, 1997	15.38	15.38	15.38	15.38
1101	NASDAQ	UFCS	Tue, Apr 1, 1997	15.13	15.13	15.13	15.13
1100	NASDAQ	UFCS	Mon, Mar 31, 1997	15.13	15.38	15.13	15.38
1099	NASDAQ	UFCS	Thu, Mar 27, 1997	15.00	15.19	15.00	15.00
1098	NASDAQ	UFCS	Mon, Mar 24, 1997	15.63	15.75	15.13	15.25
1097	NASDAQ	UFCS	Fri, Mar 21, 1997	16.38	16.50	15.88	15.88
1096	NASDAQ	UFCS	Thu, Mar 20, 1997	17.00	17.00	16.50	16.50
1095	NASDAQ	UFCS	Wed, Mar 19, 1997	16.88	16.88	16.84	16.84
1094	NASDAQ	UFCS	Tue, Mar 18, 1997	16.63	16.63	16.63	16.63
1093	NASDAQ	UFCS	Mon, Mar 17, 1997	16.50	17.00	16.38	16.50
1092	NASDAQ	UFCS	Fri, Mar 14, 1997	15.88	16.75	15.88	16.75
1091	NASDAQ	UFCS	Thu, Mar 13, 1997	15.88	15.88	15.56	15.75
1090	NASDAQ	UFCS	Wed, Mar 12, 1997	16.63	16.63	15.94	15.94
1089	NASDAQ	UFCS	Tue, Mar 11, 1997	16.38	16.63	16.38	16.63
1088	NASDAQ	UFCS	Fri, Mar 7, 1997	16.38	17.00	16.38	17.00
1087	NASDAQ	UFCS	Thu, Mar 6, 1997	16.50	16.50	16.50	16.50
1086	NASDAQ	UFCS	Mon, Mar 3, 1997	16.63	17.25	16.63	17.25
1085	NASDAQ	UFCS	Fri, Feb 28, 1997	16.75	16.75	16.56	16.56
1084	NASDAQ	UFCS	Thu, Feb 27, 1997	16.50	16.50	16.13	16.44
1083	NASDAQ	UFCS	Wed, Feb 26, 1997	16.63	16.63	16.13	16.13
1082	NASDAQ	UFCS	Tue, Feb 25, 1997	16.00	17.00	16.00	16.25
1081	NASDAQ	UFCS	Mon, Feb 24, 1997	16.25	16.75	16.25	16.75
1080	NASDAQ	UFCS	Thu, Feb 20, 1997	16.50	16.50	16.50	16.50
1079	NASDAQ	UFCS	Wed, Feb 19, 1997	16.50	17.00	16.50	16.69
1078	NASDAQ	UFCS	Tue, Feb 18, 1997	16.13	16.50	16.13	16.50
1077	NASDAQ	UFCS	Fri, Feb 14, 1997	15.88	15.88	15.88	15.88
1076	NASDAQ	UFCS	Thu, Feb 13, 1997	15.75	15.88	15.75	15.88
1075	NASDAQ	UFCS	Wed, Feb 12, 1997	15.69	15.78	15.69	15.78
1074	NASDAQ	UFCS	Tue, Feb 11, 1997	15.81	15.81	15.50	15.56
1073	NASDAQ	UFCS	Mon, Feb 10, 1997	16.25	16.25	15.25	15.25
1072	NASDAQ	UFCS	Fri, Feb 7, 1997	16.13	16.13	15.88	15.88
1071	NASDAQ	UFCS	Thu, Feb 6, 1997	16.50	16.50	16.50	16.50
1070	NASDAQ	UFCS	Wed, Feb 5, 1997	15.63	16.25	15.63	15.94
1069	NASDAQ	UFCS	Tue, Feb 4, 1997	15.75	15.75	15.75	15.75
1068	NASDAQ	UFCS	Mon, Feb 3, 1997	16.00	16.25	15.94	15.94
1067	NASDAQ	UFCS	Wed, Jan 29, 1997	15.75	15.75	15.69	15.69
1066	NASDAQ	UFCS	Tue, Jan 28, 1997	15.50	15.75	15.50	15.75
1065	NASDAQ	UFCS	Mon, Jan 27, 1997	15.50	15.50	15.50	15.50
1064	NASDAQ	UFCS	Fri, Jan 24, 1997	15.50	15.50	15.50	15.50
1063	NASDAQ	UFCS	Thu, Jan 23, 1997	15.25	15.50	14.88	15.25
1062	NASDAQ	UFCS	Wed, Jan 22, 1997	16.50	16.50	16.50	16.50
1061	NASDAQ	UFCS	Tue, Jan 21, 1997	15.88	16.50	15.88	16.44
1060	NASDAQ	UFCS	Mon, Jan 20, 1997	15.88	15.88	15.88	15.88
1059	NASDAQ	UFCS	Fri, Jan 17, 1997	16.25	16.25	16.25	16.25
1058	NASDAQ	UFCS	Thu, Jan 16, 1997	16.25	16.25	16.25	16.25
1057	NASDAQ	UFCS	Wed, Jan 15, 1997	15.00	16.25	15.00	15.00
1056	NASDAQ	UFCS	Tue, Jan 14, 1997	15.25	15.50	15.25	15.25
1055	NASDAQ	UFCS	Mon, Jan 13, 1997	17.25	17.25	15.00	15.00
1054	NASDAQ	UFCS	Fri, Jan 10, 1997	17.50	17.50	17.38	17.38
1053	NASDAQ	UFCS	Thu, Jan 9, 1997	16.63	16.63	16.63	16.63
1052	NASDAQ	UFCS	Wed, Jan 8, 1997	16.88	17.19	16.88	17.19
1051	NASDAQ	UFCS	Tue, Jan 7, 1997	16.88	16.88	16.88	16.88
1050	NASDAQ	UFCS	Mon, Jan 6, 1997	17.63	17.63	17.25	17.25
1049	NASDAQ	UFCS	Fri, Jan 3, 1997	18.00	18.50	17.63	17.63
1048	NASDAQ	UFCS	Tue, Dec 31, 1996	17.94	18.25	17.63	17.63
1047	NASDAQ	UFCS	Mon, Dec 30, 1996	18.00	18.00	17.75	17.75
1046	NASDAQ	UFCS	Mon, Dec 23, 1996	16.75	16.75	16.75	16.75
1045	NASDAQ	UFCS	Fri, Dec 20, 1996	17.00	19.00	17.00	17.25
1044	NASDAQ	UFCS	Tue, Dec 17, 1996	16.25	16.50	16.25	16.50
1043	NASDAQ	UFCS	Mon, Dec 16, 1996	17.75	17.75	16.25	16.25
1042	NASDAQ	UFCS	Fri, Dec 13, 1996	16.50	16.50	16.00	16.00
1041	NASDAQ	UFCS	Thu, Dec 12, 1996	16.75	16.75	16.75	16.75
1040	NASDAQ	UFCS	Wed, Dec 11, 1996	16.00	16.00	16.00	16.00
1039	NASDAQ	UFCS	Mon, Dec 9, 1996	16.00	16.00	16.00	16.00
1038	NASDAQ	UFCS	Fri, Dec 6, 1996	16.00	16.13	16.00	16.13
1037	NASDAQ	UFCS	Thu, Dec 5, 1996	15.88	17.25	15.88	17.25
1036	NASDAQ	UFCS	Wed, Dec 4, 1996	15.00	15.00	15.00	15.00
1035	NASDAQ	UFCS	Tue, Dec 3, 1996	15.50	15.75	15.50	15.75
1034	NASDAQ	UFCS	Mon, Dec 2, 1996	15.50	15.50	15.50	15.50
1033	NASDAQ	UFCS	Mon, Nov 25, 1996	15.50	15.50	15.50	15.50
1032	NASDAQ	UFCS	Fri, Nov 22, 1996	15.63	15.75	15.63	15.63
1031	NASDAQ	UFCS	Tue, Nov 19, 1996	17.38	17.38	17.38	17.38
1030	NASDAQ	UFCS	Mon, Nov 18, 1996	15.63	15.75	15.63	15.75
1029	NASDAQ	UFCS	Fri, Nov 15, 1996	15.63	15.63	15.63	15.63
1028	NASDAQ	UFCS	Mon, Nov 11, 1996	15.50	15.50	15.50	15.50
1027	NASDAQ	UFCS	Fri, Nov 8, 1996	15.50	15.50	15.50	15.50
1026	NASDAQ	UFCS	Wed, Nov 6, 1996	16.25	16.25	16.25	16.25
1025	NASDAQ	UFCS	Tue, Nov 5, 1996	16.50	16.50	15.81	15.81
1024	NASDAQ	UFCS	Mon, Nov 4, 1996	15.50	17.00	15.50	16.50
1023	NASDAQ	UFCS	Fri, Nov 1, 1996	15.50	15.50	15.50	15.50
1022	NASDAQ	UFCS	Thu, Oct 31, 1996	15.75	15.75	15.75	15.75
1021	NASDAQ	UFCS	Wed, Oct 30, 1996	16.00	16.00	15.50	15.50
1020	NASDAQ	UFCS	Tue, Oct 29, 1996	15.25	15.25	15.25	15.25
1019	NASDAQ	UFCS	Mon, Oct 28, 1996	15.25	15.25	15.25	15.25
1018	NASDAQ	UFCS	Wed, Oct 23, 1996	15.25	15.25	15.25	15.25
1017	NASDAQ	UFCS	Thu, Oct 17, 1996	15.50	15.63	15.50	15.50
1016	NASDAQ	UFCS	Wed, Oct 16, 1996	16.75	16.75	15.00	15.00
1015	NASDAQ	UFCS	Tue, Oct 15, 1996	15.50	16.75	15.50	16.69
1014	NASDAQ	UFCS	Fri, Oct 11, 1996	15.50	15.50	15.00	15.50
1013	NASDAQ	UFCS	Thu, Oct 10, 1996	16.75	16.75	15.88	15.88
1012	NASDAQ	UFCS	Wed, Oct 9, 1996	15.00	15.00	15.00	15.00
1011	NASDAQ	UFCS	Tue, Oct 8, 1996	15.00	15.06	15.00	15.06
1010	NASDAQ	UFCS	Mon, Oct 7, 1996	15.00	16.75	15.00	16.75
1009	NASDAQ	UFCS	Fri, Oct 4, 1996	15.00	16.25	15.00	15.88
1008	NASDAQ	UFCS	Wed, Oct 2, 1996	15.00	16.25	15.00	15.13
1007	NASDAQ	UFCS	Mon, Sep 30, 1996	16.13	16.75	16.00	16.00
1006	NASDAQ	UFCS	Fri, Sep 27, 1996	15.88	15.88	15.88	15.88
1005	NASDAQ	UFCS	Wed, Sep 25, 1996	15.00	15.25	15.00	15.25
1004	NASDAQ	UFCS	Tue, Sep 24, 1996	15.50	15.50	15.50	15.50
1003	NASDAQ	UFCS	Mon, Sep 23, 1996	15.00	15.00	15.00	15.00
1002	NASDAQ	UFCS	Fri, Sep 20, 1996	15.31	15.50	15.16	15.50
1001	NASDAQ	UFCS	Thu, Sep 19, 1996	15.75	15.75	15.63	15.63
1000	NASDAQ	UFCS	Wed, Sep 18, 1996	16.38	16.38	16.13	16.13
999	NASDAQ	UFCS	Mon, Sep 16, 1996	15.50	17.13	15.50	17.13
998	NASDAQ	UFCS	Fri, Sep 13, 1996	17.13	17.13	17.13	17.13
997	NASDAQ	UFCS	Tue, Sep 10, 1996	15.25	16.00	15.25	16.00
996	NASDAQ	UFCS	Mon, Sep 9, 1996	16.38	16.38	16.00	16.00
995	NASDAQ	UFCS	Fri, Sep 6, 1996	16.13	16.13	16.13	16.13
994	NASDAQ	UFCS	Wed, Sep 4, 1996	16.00	16.00	15.75	15.75
993	NASDAQ	UFCS	Thu, Aug 29, 1996	17.00	17.00	17.00	17.00
992	NASDAQ	UFCS	Tue, Aug 27, 1996	17.00	17.00	17.00	17.00
991	NASDAQ	UFCS	Thu, Aug 22, 1996	15.25	17.00	15.25	16.00
990	NASDAQ	UFCS	Tue, Aug 20, 1996	16.06	16.06	16.06	16.06
989	NASDAQ	UFCS	Mon, Aug 19, 1996	17.00	17.00	17.00	17.00
988	NASDAQ	UFCS	Fri, Aug 16, 1996	17.00	17.00	17.00	17.00
987	NASDAQ	UFCS	Thu, Aug 15, 1996	15.00	15.50	15.00	15.50
986	NASDAQ	UFCS	Wed, Aug 14, 1996	15.00	15.50	15.00	15.50
985	NASDAQ	UFCS	Mon, Aug 12, 1996	16.00	16.00	16.00	16.00
984	NASDAQ	UFCS	Tue, Aug 6, 1996	17.50	17.50	17.50	17.50
983	NASDAQ	UFCS	Fri, Aug 2, 1996	16.50	16.50	16.50	16.50
982	NASDAQ	UFCS	Thu, Aug 1, 1996	17.50	17.50	17.50	17.50
981	NASDAQ	UFCS	Wed, Jul 31, 1996	15.25	17.50	15.25	17.00
980	NASDAQ	UFCS	Tue, Jul 30, 1996	17.50	17.50	17.50	17.50
979	NASDAQ	UFCS	Fri, Jul 26, 1996	16.38	16.38	16.38	16.38
978	NASDAQ	UFCS	Thu, Jul 25, 1996	16.38	17.50	15.25	16.38
977	NASDAQ	UFCS	Tue, Jul 23, 1996	16.38	16.38	16.38	16.38
976	NASDAQ	UFCS	Mon, Jul 22, 1996	15.25	16.13	15.25	16.13
975	NASDAQ	UFCS	Thu, Jul 18, 1996	17.00	17.06	15.25	15.50
974	NASDAQ	UFCS	Tue, Jul 16, 1996	17.75	17.75	16.00	17.75
973	NASDAQ	UFCS	Mon, Jul 15, 1996	17.75	17.75	17.75	17.75
972	NASDAQ	UFCS	Fri, Jul 12, 1996	16.75	16.75	16.75	16.75
971	NASDAQ	UFCS	Thu, Jul 11, 1996	15.50	16.50	15.50	16.50
970	NASDAQ	UFCS	Wed, Jul 10, 1996	15.25	16.50	15.25	15.50
969	NASDAQ	UFCS	Tue, Jul 9, 1996	15.25	15.50	15.25	15.50
968	NASDAQ	UFCS	Mon, Jul 8, 1996	17.00	17.00	17.00	17.00
967	NASDAQ	UFCS	Wed, Jul 3, 1996	16.50	16.75	16.50	16.75
966	NASDAQ	UFCS	Mon, Jul 1, 1996	17.50	17.50	16.50	16.50
965	NASDAQ	UFCS	Fri, Jun 28, 1996	16.38	17.75	15.25	15.25
964	NASDAQ	UFCS	Thu, Jun 27, 1996	16.31	17.25	15.38	16.75
963	NASDAQ	UFCS	Wed, Jun 26, 1996	16.25	17.50	16.25	17.50
962	NASDAQ	UFCS	Tue, Jun 25, 1996	18.25	18.25	18.25	18.25
961	NASDAQ	UFCS	Mon, Jun 24, 1996	17.13	17.75	17.13	17.75
960	NASDAQ	UFCS	Fri, Jun 21, 1996	19.00	19.00	19.00	19.00
959	NASDAQ	UFCS	Thu, Jun 20, 1996	18.00	18.00	18.00	18.00
958	NASDAQ	UFCS	Tue, Jun 18, 1996	19.00	19.00	19.00	19.00
957	NASDAQ	UFCS	Fri, Jun 14, 1996	17.50	17.50	17.50	17.50
956	NASDAQ	UFCS	Thu, Jun 13, 1996	18.00	18.00	17.75	17.75
955	NASDAQ	UFCS	Wed, Jun 12, 1996	20.00	20.00	18.00	18.00
954	NASDAQ	UFCS	Tue, Jun 11, 1996	17.00	20.00	17.00	20.00
953	NASDAQ	UFCS	Thu, Jun 6, 1996	19.00	19.00	18.50	18.50
952	NASDAQ	UFCS	Tue, Jun 4, 1996	18.50	18.50	18.50	18.50
951	NASDAQ	UFCS	Mon, Jun 3, 1996	19.38	19.38	18.50	18.94
950	NASDAQ	UFCS	Fri, May 31, 1996	18.25	19.75	17.50	18.50
949	NASDAQ	UFCS	Thu, May 30, 1996	17.13	18.25	17.13	17.69
948	NASDAQ	UFCS	Wed, May 29, 1996	17.13	17.50	17.13	17.50
947	NASDAQ	UFCS	Fri, May 24, 1996	17.75	17.75	17.75	17.75
946	NASDAQ	UFCS	Thu, May 23, 1996	17.69	17.69	17.69	17.69
945	NASDAQ	UFCS	Wed, May 22, 1996	17.75	17.75	17.75	17.75
944	NASDAQ	UFCS	Tue, May 21, 1996	18.38	18.38	18.38	18.38
943	NASDAQ	UFCS	Mon, May 20, 1996	17.38	18.38	17.38	17.63
942	NASDAQ	UFCS	Fri, May 17, 1996	16.88	16.88	16.88	16.88
941	NASDAQ	UFCS	Thu, May 16, 1996	15.50	15.88	15.38	15.88
940	NASDAQ	UFCS	Wed, May 15, 1996	15.25	15.50	15.00	15.28
939	NASDAQ	UFCS	Tue, May 14, 1996	15.50	15.50	15.50	15.50
938	NASDAQ	UFCS	Mon, May 13, 1996	15.00	15.25	15.00	15.25
937	NASDAQ	UFCS	Fri, May 10, 1996	15.50	15.50	15.50	15.50
936	NASDAQ	UFCS	Thu, May 9, 1996	15.00	15.03	15.00	15.00
935	NASDAQ	UFCS	Wed, May 8, 1996	15.50	15.50	15.50	15.50
934	NASDAQ	UFCS	Tue, May 7, 1996	15.50	15.50	15.00	15.50
933	NASDAQ	UFCS	Mon, May 6, 1996	15.00	15.00	15.00	15.00
932	NASDAQ	UFCS	Fri, May 3, 1996	14.63	15.00	14.63	15.00
931	NASDAQ	UFCS	Thu, May 2, 1996	14.63	15.00	14.63	15.00
930	NASDAQ	UFCS	Wed, May 1, 1996	15.50	15.50	15.50	15.50
929	NASDAQ	UFCS	Tue, Apr 30, 1996	14.59	15.38	14.59	14.94
928	NASDAQ	UFCS	Mon, Apr 29, 1996	14.75	15.31	14.75	15.31
927	NASDAQ	UFCS	Fri, Apr 26, 1996	15.50	15.50	15.50	15.50
926	NASDAQ	UFCS	Thu, Apr 25, 1996	14.75	15.25	14.75	15.25
925	NASDAQ	UFCS	Wed, Apr 24, 1996	14.75	15.50	14.75	14.75
924	NASDAQ	UFCS	Tue, Apr 23, 1996	14.81	15.50	14.75	15.00
923	NASDAQ	UFCS	Mon, Apr 22, 1996	14.84	15.50	14.84	15.50
922	NASDAQ	UFCS	Fri, Apr 19, 1996	15.50	15.50	15.50	15.50
921	NASDAQ	UFCS	Thu, Apr 18, 1996	15.50	15.50	15.50	15.50
920	NASDAQ	UFCS	Wed, Apr 17, 1996	15.50	15.50	15.50	15.50
919	NASDAQ	UFCS	Tue, Apr 16, 1996	15.06	15.50	15.06	15.50
918	NASDAQ	UFCS	Mon, Apr 15, 1996	15.50	15.50	15.00	15.00
917	NASDAQ	UFCS	Fri, Apr 12, 1996	15.50	15.50	15.00	15.00
916	NASDAQ	UFCS	Thu, Apr 11, 1996	15.25	15.50	15.00	15.50
915	NASDAQ	UFCS	Wed, Apr 10, 1996	15.25	15.25	15.25	15.25
914	NASDAQ	UFCS	Tue, Apr 9, 1996	15.81	15.81	15.81	15.81
913	NASDAQ	UFCS	Mon, Apr 8, 1996	15.25	16.00	15.25	15.38
912	NASDAQ	UFCS	Thu, Apr 4, 1996	15.25	15.63	15.25	15.63
911	NASDAQ	UFCS	Wed, Apr 3, 1996	15.50	15.50	15.25	15.25
910	NASDAQ	UFCS	Tue, Apr 2, 1996	15.63	15.63	15.63	15.63
909	NASDAQ	UFCS	Mon, Apr 1, 1996	15.50	15.75	15.50	15.69
908	NASDAQ	UFCS	Fri, Mar 29, 1996	15.50	15.50	15.50	15.50
907	NASDAQ	UFCS	Thu, Mar 28, 1996	15.75	15.75	15.50	15.50
906	NASDAQ	UFCS	Wed, Mar 27, 1996	16.00	16.00	15.50	15.50
905	NASDAQ	UFCS	Tue, Mar 26, 1996	16.13	16.13	16.13	16.13
904	NASDAQ	UFCS	Fri, Mar 22, 1996	16.25	16.25	16.00	16.00
903	NASDAQ	UFCS	Thu, Mar 21, 1996	16.25	16.25	16.00	16.25
902	NASDAQ	UFCS	Wed, Mar 20, 1996	16.00	16.25	16.00	16.25
901	NASDAQ	UFCS	Tue, Mar 19, 1996	16.00	16.00	15.88	15.88
900	NASDAQ	UFCS	Mon, Mar 18, 1996	16.00	16.00	15.75	15.75
899	NASDAQ	UFCS	Fri, Mar 15, 1996	15.63	15.75	15.63	15.75
898	NASDAQ	UFCS	Thu, Mar 14, 1996	15.66	15.66	15.66	15.66
897	NASDAQ	UFCS	Wed, Mar 13, 1996	15.88	16.00	15.81	15.81
896	NASDAQ	UFCS	Tue, Mar 12, 1996	15.88	16.00	15.88	16.00
895	NASDAQ	UFCS	Mon, Mar 11, 1996	15.25	16.00	15.25	16.00
894	NASDAQ	UFCS	Fri, Mar 8, 1996	15.38	15.38	15.25	15.25
893	NASDAQ	UFCS	Thu, Mar 7, 1996	15.50	15.50	15.50	15.50
892	NASDAQ	UFCS	Wed, Mar 6, 1996	15.50	15.50	15.28	15.50
891	NASDAQ	UFCS	Tue, Mar 5, 1996	15.25	15.50	15.19	15.38
890	NASDAQ	UFCS	Mon, Mar 4, 1996	15.00	15.25	15.00	15.25
889	NASDAQ	UFCS	Fri, Mar 1, 1996	14.75	15.00	14.25	15.00
888	NASDAQ	UFCS	Thu, Feb 29, 1996	17.25	17.25	15.00	15.00
887	NASDAQ	UFCS	Wed, Feb 28, 1996	17.38	17.50	16.75	16.81
886	NASDAQ	UFCS	Mon, Feb 26, 1996	16.75	17.50	16.75	17.50
885	NASDAQ	UFCS	Fri, Feb 23, 1996	17.75	17.75	16.75	17.50
884	NASDAQ	UFCS	Thu, Feb 22, 1996	17.75	17.75	17.75	17.75
883	NASDAQ	UFCS	Wed, Feb 21, 1996	17.50	17.50	17.50	17.50
882	NASDAQ	UFCS	Tue, Feb 20, 1996	18.50	18.50	17.13	17.13
881	NASDAQ	UFCS	Fri, Feb 16, 1996	18.25	18.50	17.50	18.50
880	NASDAQ	UFCS	Thu, Feb 15, 1996	17.50	18.63	17.50	17.75
879	NASDAQ	UFCS	Wed, Feb 14, 1996	16.50	18.19	16.50	17.50
878	NASDAQ	UFCS	Tue, Feb 13, 1996	16.50	16.50	15.75	15.75
877	NASDAQ	UFCS	Mon, Feb 12, 1996	16.25	16.25	16.25	16.25
876	NASDAQ	UFCS	Fri, Feb 9, 1996	15.75	16.38	15.63	16.38
875	NASDAQ	UFCS	Thu, Feb 8, 1996	16.50	16.50	15.75	15.75
874	NASDAQ	UFCS	Wed, Feb 7, 1996	15.88	16.50	15.88	16.00
873	NASDAQ	UFCS	Tue, Feb 6, 1996	15.25	15.88	15.25	15.88
872	NASDAQ	UFCS	Mon, Feb 5, 1996	14.63	15.25	14.63	15.25
871	NASDAQ	UFCS	Fri, Feb 2, 1996	15.00	15.00	15.00	15.00
870	NASDAQ	UFCS	Thu, Feb 1, 1996	14.63	15.00	14.63	15.00
869	NASDAQ	UFCS	Wed, Jan 31, 1996	15.00	15.00	15.00	15.00
868	NASDAQ	UFCS	Tue, Jan 30, 1996	15.00	15.00	14.63	15.00
867	NASDAQ	UFCS	Mon, Jan 29, 1996	14.63	15.00	14.63	14.63
866	NASDAQ	UFCS	Thu, Jan 25, 1996	14.63	14.63	14.63	14.63
865	NASDAQ	UFCS	Wed, Jan 24, 1996	14.38	14.63	14.38	14.63
864	NASDAQ	UFCS	Tue, Jan 23, 1996	14.38	14.38	14.38	14.38
863	NASDAQ	UFCS	Mon, Jan 22, 1996	14.38	14.38	14.38	14.38
862	NASDAQ	UFCS	Thu, Jan 18, 1996	14.63	14.63	14.63	14.63
861	NASDAQ	UFCS	Wed, Jan 17, 1996	14.63	14.63	14.13	14.13
860	NASDAQ	UFCS	Tue, Jan 16, 1996	14.63	14.63	14.63	14.63
859	NASDAQ	UFCS	Mon, Jan 15, 1996	14.50	14.50	14.50	14.50
858	NASDAQ	UFCS	Fri, Jan 12, 1996	14.63	14.63	14.13	14.25
857	NASDAQ	UFCS	Thu, Jan 11, 1996	14.63	14.63	14.38	14.63
856	NASDAQ	UFCS	Wed, Jan 10, 1996	14.63	14.63	14.13	14.63
855	NASDAQ	UFCS	Tue, Jan 9, 1996	14.00	14.75	14.00	14.63
854	NASDAQ	UFCS	Mon, Jan 8, 1996	14.00	14.00	13.75	13.75
853	NASDAQ	UFCS	Fri, Jan 5, 1996	13.75	13.92	13.75	13.92
852	NASDAQ	UFCS	Thu, Jan 4, 1996	13.83	14.00	13.83	13.88
851	NASDAQ	UFCS	Wed, Jan 3, 1996	13.67	14.00	13.67	14.00
850	NASDAQ	UFCS	Fri, Dec 29, 1995	13.67	14.00	13.67	14.00
849	NASDAQ	UFCS	Thu, Dec 28, 1995	14.00	14.00	14.00	14.00
848	NASDAQ	UFCS	Wed, Dec 27, 1995	14.00	14.00	14.00	14.00
847	NASDAQ	UFCS	Tue, Dec 26, 1995	14.00	14.00	14.00	14.00
846	NASDAQ	UFCS	Fri, Dec 22, 1995	13.83	14.00	13.83	14.00
845	NASDAQ	UFCS	Thu, Dec 21, 1995	13.75	13.75	13.67	13.67
844	NASDAQ	UFCS	Wed, Dec 20, 1995	13.83	13.83	13.79	13.83
843	NASDAQ	UFCS	Tue, Dec 19, 1995	13.92	13.92	13.67	13.83
842	NASDAQ	UFCS	Mon, Dec 18, 1995	14.08	14.08	13.92	13.92
841	NASDAQ	UFCS	Fri, Dec 15, 1995	14.17	14.58	14.17	14.58
840	NASDAQ	UFCS	Thu, Dec 14, 1995	13.67	14.17	13.67	14.17
839	NASDAQ	UFCS	Wed, Dec 13, 1995	13.50	13.50	13.50	13.50
838	NASDAQ	UFCS	Tue, Dec 12, 1995	13.33	13.33	13.33	13.33
837	NASDAQ	UFCS	Mon, Dec 11, 1995	11.92	13.33	11.92	13.33
836	NASDAQ	UFCS	Wed, Dec 6, 1995	12.00	12.00	12.00	12.00
835	NASDAQ	UFCS	Tue, Dec 5, 1995	12.08	12.08	12.08	12.08
834	NASDAQ	UFCS	Mon, Dec 4, 1995	12.08	12.08	12.08	12.08
833	NASDAQ	UFCS	Fri, Dec 1, 1995	12.08	12.08	12.08	12.08
832	NASDAQ	UFCS	Thu, Nov 30, 1995	12.00	12.08	11.92	12.08
831	NASDAQ	UFCS	Tue, Nov 28, 1995	12.08	12.08	12.00	12.00
830	NASDAQ	UFCS	Mon, Nov 27, 1995	12.00	12.08	12.00	12.00
829	NASDAQ	UFCS	Wed, Nov 22, 1995	12.00	12.00	12.00	12.00
828	NASDAQ	UFCS	Tue, Nov 21, 1995	11.92	12.08	11.92	12.04
827	NASDAQ	UFCS	Mon, Nov 20, 1995	12.08	12.17	12.08	12.17
826	NASDAQ	UFCS	Fri, Nov 17, 1995	12.25	12.25	12.13	12.13
825	NASDAQ	UFCS	Thu, Nov 16, 1995	12.25	12.25	12.25	12.25
824	NASDAQ	UFCS	Wed, Nov 15, 1995	12.21	12.21	12.13	12.13
823	NASDAQ	UFCS	Tue, Nov 14, 1995	12.13	12.21	12.13	12.21
822	NASDAQ	UFCS	Mon, Nov 13, 1995	12.25	12.25	12.08	12.25
821	NASDAQ	UFCS	Fri, Nov 10, 1995	12.04	12.04	12.04	12.04
820	NASDAQ	UFCS	Thu, Nov 9, 1995	12.17	12.17	12.17	12.17
819	NASDAQ	UFCS	Wed, Nov 8, 1995	12.17	12.17	12.17	12.17
818	NASDAQ	UFCS	Mon, Nov 6, 1995	12.25	12.25	12.04	12.25
817	NASDAQ	UFCS	Fri, Nov 3, 1995	12.00	12.00	12.00	12.00
816	NASDAQ	UFCS	Thu, Nov 2, 1995	11.75	11.75	11.75	11.75
815	NASDAQ	UFCS	Wed, Nov 1, 1995	11.58	11.58	11.58	11.58
814	NASDAQ	UFCS	Tue, Oct 31, 1995	11.79	12.00	11.58	11.58
813	NASDAQ	UFCS	Mon, Oct 30, 1995	11.79	12.00	11.79	12.00
812	NASDAQ	UFCS	Fri, Oct 27, 1995	11.58	11.58	11.58	11.58
811	NASDAQ	UFCS	Thu, Oct 26, 1995	11.58	11.58	11.58	11.58
810	NASDAQ	UFCS	Wed, Oct 25, 1995	11.58	11.79	11.58	11.58
809	NASDAQ	UFCS	Tue, Oct 24, 1995	12.00	12.00	12.00	12.00
808	NASDAQ	UFCS	Mon, Oct 23, 1995	11.58	11.58	11.58	11.58
807	NASDAQ	UFCS	Fri, Oct 20, 1995	12.00	12.00	12.00	12.00
806	NASDAQ	UFCS	Thu, Oct 19, 1995	12.00	12.00	11.58	11.58
805	NASDAQ	UFCS	Wed, Oct 18, 1995	12.00	12.00	12.00	12.00
804	NASDAQ	UFCS	Mon, Oct 16, 1995	11.58	11.58	11.58	11.58
803	NASDAQ	UFCS	Fri, Oct 13, 1995	11.63	11.63	11.63	11.63
802	NASDAQ	UFCS	Wed, Oct 11, 1995	11.83	11.83	11.83	11.83
801	NASDAQ	UFCS	Tue, Oct 10, 1995	11.92	11.92	11.92	11.92
800	NASDAQ	UFCS	Mon, Oct 9, 1995	11.67	11.67	11.67	11.67
799	NASDAQ	UFCS	Fri, Oct 6, 1995	11.88	11.88	11.88	11.88
798	NASDAQ	UFCS	Thu, Oct 5, 1995	11.83	11.83	11.83	11.83
797	NASDAQ	UFCS	Wed, Oct 4, 1995	12.33	12.33	12.33	12.33
796	NASDAQ	UFCS	Fri, Sep 29, 1995	12.00	12.33	12.00	12.33
795	NASDAQ	UFCS	Thu, Sep 28, 1995	12.00	12.00	12.00	12.00
794	NASDAQ	UFCS	Wed, Sep 27, 1995	11.67	12.00	11.67	12.00
793	NASDAQ	UFCS	Fri, Sep 22, 1995	12.25	12.25	12.25	12.25
792	NASDAQ	UFCS	Wed, Sep 20, 1995	11.75	12.25	11.75	12.25
791	NASDAQ	UFCS	Tue, Sep 19, 1995	11.42	11.75	11.42	11.75
790	NASDAQ	UFCS	Fri, Sep 15, 1995	11.75	11.75	11.42	11.42
789	NASDAQ	UFCS	Thu, Sep 14, 1995	11.75	11.75	11.75	11.75
788	NASDAQ	UFCS	Wed, Sep 13, 1995	11.75	11.75	11.75	11.75
787	NASDAQ	UFCS	Tue, Sep 12, 1995	11.75	11.75	11.75	11.75
786	NASDAQ	UFCS	Mon, Sep 11, 1995	11.75	11.75	11.75	11.75
785	NASDAQ	UFCS	Fri, Sep 8, 1995	11.67	11.67	11.67	11.67
784	NASDAQ	UFCS	Wed, Sep 6, 1995	11.58	11.58	11.58	11.58
783	NASDAQ	UFCS	Tue, Sep 5, 1995	11.58	11.58	11.08	11.08
782	NASDAQ	UFCS	Fri, Sep 1, 1995	11.58	11.58	11.58	11.58
781	NASDAQ	UFCS	Thu, Aug 31, 1995	11.58	11.58	11.58	11.58
780	NASDAQ	UFCS	Tue, Aug 29, 1995	11.25	11.25	11.21	11.21
779	NASDAQ	UFCS	Mon, Aug 28, 1995	11.25	11.25	11.25	11.25
778	NASDAQ	UFCS	Fri, Aug 25, 1995	11.75	11.75	11.75	11.75
777	NASDAQ	UFCS	Thu, Aug 24, 1995	12.08	12.08	11.50	11.50
776	NASDAQ	UFCS	Wed, Aug 23, 1995	12.33	12.33	11.83	11.83
775	NASDAQ	UFCS	Tue, Aug 22, 1995	12.17	12.33	12.08	12.33
774	NASDAQ	UFCS	Mon, Aug 21, 1995	11.25	12.02	11.25	12.00
773	NASDAQ	UFCS	Fri, Aug 18, 1995	10.83	11.25	10.33	11.25
772	NASDAQ	UFCS	Wed, Aug 16, 1995	10.50	10.83	10.50	10.83
771	NASDAQ	UFCS	Tue, Aug 15, 1995	10.17	10.83	10.17	10.83
770	NASDAQ	UFCS	Mon, Aug 14, 1995	10.83	10.83	10.83	10.83
769	NASDAQ	UFCS	Tue, Aug 8, 1995	10.67	10.67	10.67	10.67
768	NASDAQ	UFCS	Mon, Aug 7, 1995	10.33	10.67	10.33	10.67
767	NASDAQ	UFCS	Fri, Aug 4, 1995	9.67	9.67	9.67	9.67
766	NASDAQ	UFCS	Thu, Aug 3, 1995	9.67	9.67	9.67	9.67
765	NASDAQ	UFCS	Mon, Jul 31, 1995	10.33	10.33	9.67	9.67
764	NASDAQ	UFCS	Wed, Jul 26, 1995	9.92	9.92	9.67	9.67
763	NASDAQ	UFCS	Tue, Jul 25, 1995	10.00	10.00	10.00	10.00
762	NASDAQ	UFCS	Fri, Jul 21, 1995	10.00	10.33	10.00	10.33
761	NASDAQ	UFCS	Thu, Jul 20, 1995	9.92	9.92	9.67	9.75
760	NASDAQ	UFCS	Tue, Jul 18, 1995	9.92	9.92	9.92	9.92
759	NASDAQ	UFCS	Mon, Jul 17, 1995	9.83	9.83	9.67	9.67
758	NASDAQ	UFCS	Thu, Jul 13, 1995	9.75	9.75	9.75	9.75
757	NASDAQ	UFCS	Wed, Jul 12, 1995	9.75	9.75	9.75	9.75
756	NASDAQ	UFCS	Tue, Jul 11, 1995	9.25	9.75	9.25	9.75
755	NASDAQ	UFCS	Mon, Jul 10, 1995	9.75	9.75	9.75	9.75
754	NASDAQ	UFCS	Fri, Jul 7, 1995	9.75	9.75	9.75	9.75
753	NASDAQ	UFCS	Wed, Jul 5, 1995	9.75	9.75	9.75	9.75
752	NASDAQ	UFCS	Mon, Jul 3, 1995	9.75	9.75	9.75	9.75
751	NASDAQ	UFCS	Fri, Jun 30, 1995	9.75	9.75	9.42	9.75
750	NASDAQ	UFCS	Thu, Jun 29, 1995	9.58	9.75	9.58	9.75
749	NASDAQ	UFCS	Wed, Jun 28, 1995	9.08	9.42	9.08	9.42
748	NASDAQ	UFCS	Tue, Jun 27, 1995	9.42	9.42	9.42	9.42
747	NASDAQ	UFCS	Mon, Jun 26, 1995	9.67	9.67	9.67	9.67
746	NASDAQ	UFCS	Tue, Jun 20, 1995	9.38	9.38	9.38	9.38
745	NASDAQ	UFCS	Mon, Jun 19, 1995	9.08	9.08	9.08	9.08
744	NASDAQ	UFCS	Fri, Jun 16, 1995	9.67	9.67	9.67	9.67
743	NASDAQ	UFCS	Wed, Jun 14, 1995	9.08	9.08	9.08	9.08
742	NASDAQ	UFCS	Thu, Jun 8, 1995	9.50	9.50	9.50	9.50
741	NASDAQ	UFCS	Wed, Jun 7, 1995	9.50	9.67	9.50	9.67
740	NASDAQ	UFCS	Tue, Jun 6, 1995	9.67	9.67	9.67	9.67
739	NASDAQ	UFCS	Thu, Jun 1, 1995	9.50	9.67	9.17	9.67
738	NASDAQ	UFCS	Tue, May 23, 1995	9.08	9.08	9.08	9.08
737	NASDAQ	UFCS	Thu, May 18, 1995	9.08	9.08	9.08	9.08
736	NASDAQ	UFCS	Wed, May 17, 1995	9.25	9.25	9.25	9.25
735	NASDAQ	UFCS	Tue, May 16, 1995	9.25	9.25	9.25	9.25
734	NASDAQ	UFCS	Mon, May 15, 1995	9.17	9.25	9.08	9.13
733	NASDAQ	UFCS	Thu, May 11, 1995	9.50	9.50	9.50	9.50
732	NASDAQ	UFCS	Wed, May 10, 1995	9.67	9.67	9.33	9.33
731	NASDAQ	UFCS	Tue, May 9, 1995	9.50	9.50	9.50	9.50
730	NASDAQ	UFCS	Fri, May 5, 1995	9.25	9.25	9.25	9.25
729	NASDAQ	UFCS	Wed, May 3, 1995	9.08	9.08	9.08	9.08
728	NASDAQ	UFCS	Tue, May 2, 1995	9.08	9.50	9.08	9.50
727	NASDAQ	UFCS	Mon, May 1, 1995	9.08	9.17	9.08	9.13
726	NASDAQ	UFCS	Fri, Apr 28, 1995	9.08	9.08	9.08	9.08
725	NASDAQ	UFCS	Thu, Apr 27, 1995	9.58	9.58	9.58	9.58
724	NASDAQ	UFCS	Fri, Apr 21, 1995	9.50	9.50	9.50	9.50
723	NASDAQ	UFCS	Thu, Apr 20, 1995	9.67	9.67	9.33	9.33
722	NASDAQ	UFCS	Wed, Apr 19, 1995	9.08	9.08	9.08	9.08
721	NASDAQ	UFCS	Tue, Apr 11, 1995	9.67	9.67	9.67	9.67
720	NASDAQ	UFCS	Mon, Apr 10, 1995	9.67	9.67	9.42	9.42
719	NASDAQ	UFCS	Thu, Apr 6, 1995	9.46	9.46	9.46	9.46
718	NASDAQ	UFCS	Wed, Apr 5, 1995	9.08	9.08	9.08	9.08
717	NASDAQ	UFCS	Fri, Mar 31, 1995	9.08	9.50	9.08	9.50
716	NASDAQ	UFCS	Thu, Mar 23, 1995	9.67	9.67	9.33	9.33
715	NASDAQ	UFCS	Tue, Mar 21, 1995	9.08	9.08	9.08	9.08
714	NASDAQ	UFCS	Mon, Mar 20, 1995	9.08	9.13	9.08	9.13
713	NASDAQ	UFCS	Fri, Mar 17, 1995	9.25	9.25	9.08	9.08
712	NASDAQ	UFCS	Tue, Mar 14, 1995	9.67	9.67	9.67	9.67
711	NASDAQ	UFCS	Mon, Mar 13, 1995	9.67	9.67	9.67	9.67
710	NASDAQ	UFCS	Fri, Mar 10, 1995	9.67	9.67	9.67	9.67
709	NASDAQ	UFCS	Wed, Mar 8, 1995	9.42	9.58	9.42	9.58
708	NASDAQ	UFCS	Mon, Mar 6, 1995	9.25	9.25	9.25	9.25
707	NASDAQ	UFCS	Fri, Mar 3, 1995	9.13	9.42	9.13	9.42
706	NASDAQ	UFCS	Thu, Mar 2, 1995	9.25	9.25	9.25	9.25
705	NASDAQ	UFCS	Tue, Feb 28, 1995	9.50	9.58	9.08	9.08
704	NASDAQ	UFCS	Fri, Feb 24, 1995	9.50	9.50	8.92	9.50
703	NASDAQ	UFCS	Wed, Feb 22, 1995	9.25	9.25	9.17	9.17
702	NASDAQ	UFCS	Tue, Feb 21, 1995	9.17	9.19	9.17	9.19
701	NASDAQ	UFCS	Fri, Feb 17, 1995	8.92	9.50	8.92	9.50
700	NASDAQ	UFCS	Thu, Feb 16, 1995	9.50	9.50	9.50	9.50
699	NASDAQ	UFCS	Wed, Feb 15, 1995	9.00	9.50	9.00	9.50
698	NASDAQ	UFCS	Fri, Feb 10, 1995	9.33	9.33	9.33	9.33
697	NASDAQ	UFCS	Thu, Feb 9, 1995	9.50	9.50	9.50	9.50
696	NASDAQ	UFCS	Mon, Feb 6, 1995	8.96	8.96	8.92	8.92
695	NASDAQ	UFCS	Fri, Feb 3, 1995	9.50	9.50	9.50	9.50
694	NASDAQ	UFCS	Wed, Feb 1, 1995	9.50	9.50	9.50	9.50
693	NASDAQ	UFCS	Tue, Jan 31, 1995	9.33	9.33	9.33	9.33
692	NASDAQ	UFCS	Thu, Jan 26, 1995	9.33	9.33	9.33	9.33
691	NASDAQ	UFCS	Mon, Jan 23, 1995	8.92	8.92	8.92	8.92
690	NASDAQ	UFCS	Fri, Jan 20, 1995	8.92	8.92	8.92	8.92
689	NASDAQ	UFCS	Thu, Jan 19, 1995	9.33	9.33	9.33	9.33
688	NASDAQ	UFCS	Wed, Jan 18, 1995	9.33	9.33	9.33	9.33
687	NASDAQ	UFCS	Tue, Jan 17, 1995	9.42	9.42	9.42	9.42
686	NASDAQ	UFCS	Mon, Jan 16, 1995	9.50	9.50	9.50	9.50
685	NASDAQ	UFCS	Fri, Jan 13, 1995	9.17	9.33	8.92	9.33
684	NASDAQ	UFCS	Thu, Jan 12, 1995	9.17	9.33	9.17	9.17
683	NASDAQ	UFCS	Wed, Jan 11, 1995	9.17	9.17	9.17	9.17
682	NASDAQ	UFCS	Tue, Jan 10, 1995	9.17	9.17	9.17	9.17
681	NASDAQ	UFCS	Mon, Jan 9, 1995	9.17	9.67	9.17	9.67
680	NASDAQ	UFCS	Wed, Jan 4, 1995	9.50	9.50	9.50	9.50
679	NASDAQ	UFCS	Tue, Jan 3, 1995	9.33	9.33	9.33	9.33
678	NASDAQ	UFCS	Fri, Dec 30, 1994	9.36	9.78	9.22	9.22
677	NASDAQ	UFCS	Wed, Dec 28, 1994	9.72	9.95	9.72	9.95
676	NASDAQ	UFCS	Wed, Dec 21, 1994	9.33	9.33	9.33	9.33
675	NASDAQ	UFCS	Fri, Dec 16, 1994	9.67	9.67	9.67	9.67
674	NASDAQ	UFCS	Thu, Dec 15, 1994	9.67	9.67	9.67	9.67
673	NASDAQ	UFCS	Wed, Dec 14, 1994	9.67	9.67	9.67	9.67
672	NASDAQ	UFCS	Tue, Dec 13, 1994	9.06	9.22	9.06	9.06
671	NASDAQ	UFCS	Mon, Dec 12, 1994	9.45	9.45	9.45	9.45
670	NASDAQ	UFCS	Fri, Dec 9, 1994	9.56	9.56	9.56	9.56
669	NASDAQ	UFCS	Thu, Dec 8, 1994	9.06	9.28	9.06	9.28
668	NASDAQ	UFCS	Tue, Dec 6, 1994	9.61	9.61	9.61	9.61
667	NASDAQ	UFCS	Wed, Nov 30, 1994	9.11	9.11	9.11	9.11
666	NASDAQ	UFCS	Tue, Nov 29, 1994	9.56	9.56	9.17	9.17
665	NASDAQ	UFCS	Wed, Nov 23, 1994	9.22	9.56	9.22	9.56
664	NASDAQ	UFCS	Tue, Nov 22, 1994	9.17	9.17	9.17	9.17
663	NASDAQ	UFCS	Mon, Nov 21, 1994	9.00	9.25	9.00	9.25
662	NASDAQ	UFCS	Fri, Nov 18, 1994	9.17	9.33	9.17	9.33
661	NASDAQ	UFCS	Thu, Nov 17, 1994	9.00	9.00	9.00	9.00
660	NASDAQ	UFCS	Tue, Nov 15, 1994	9.00	9.00	9.00	9.00
659	NASDAQ	UFCS	Fri, Nov 11, 1994	9.00	9.00	9.00	9.00
658	NASDAQ	UFCS	Thu, Nov 10, 1994	9.11	9.11	9.11	9.11
657	NASDAQ	UFCS	Thu, Nov 3, 1994	9.33	9.33	9.33	9.33
656	NASDAQ	UFCS	Wed, Nov 2, 1994	9.11	9.11	9.11	9.11
655	NASDAQ	UFCS	Fri, Oct 28, 1994	9.56	9.56	9.00	9.28
654	NASDAQ	UFCS	Thu, Oct 27, 1994	9.56	9.56	9.56	9.56
653	NASDAQ	UFCS	Wed, Oct 26, 1994	9.56	9.56	9.56	9.56
652	NASDAQ	UFCS	Tue, Oct 25, 1994	8.89	9.56	8.89	9.56
651	NASDAQ	UFCS	Mon, Oct 24, 1994	8.89	8.89	8.89	8.89
650	NASDAQ	UFCS	Fri, Oct 21, 1994	8.89	8.95	8.89	8.95
649	NASDAQ	UFCS	Wed, Oct 19, 1994	8.89	8.92	8.89	8.89
648	NASDAQ	UFCS	Mon, Oct 17, 1994	9.00	9.00	9.00	9.00
647	NASDAQ	UFCS	Fri, Oct 14, 1994	9.06	9.06	9.06	9.06
646	NASDAQ	UFCS	Thu, Oct 13, 1994	9.11	9.11	9.11	9.11
645	NASDAQ	UFCS	Wed, Oct 12, 1994	9.11	9.11	9.11	9.11
644	NASDAQ	UFCS	Fri, Oct 7, 1994	9.11	9.11	9.11	9.11
643	NASDAQ	UFCS	Thu, Oct 6, 1994	9.11	9.11	9.11	9.11
642	NASDAQ	UFCS	Wed, Oct 5, 1994	9.11	9.11	9.11	9.11
641	NASDAQ	UFCS	Tue, Oct 4, 1994	9.00	9.00	9.00	9.00
640	NASDAQ	UFCS	Mon, Oct 3, 1994	8.92	9.06	8.92	9.06
639	NASDAQ	UFCS	Thu, Sep 29, 1994	8.89	8.89	8.89	8.89
638	NASDAQ	UFCS	Wed, Sep 28, 1994	8.89	9.03	8.89	9.03
637	NASDAQ	UFCS	Mon, Sep 26, 1994	9.00	9.00	9.00	9.00
636	NASDAQ	UFCS	Fri, Sep 23, 1994	8.89	8.89	8.89	8.89
635	NASDAQ	UFCS	Thu, Sep 22, 1994	9.00	9.11	8.89	9.11
634	NASDAQ	UFCS	Mon, Sep 19, 1994	8.89	8.89	8.89	8.89
633	NASDAQ	UFCS	Fri, Sep 16, 1994	9.11	9.11	9.11	9.11
632	NASDAQ	UFCS	Thu, Sep 15, 1994	8.89	8.89	8.89	8.89
631	NASDAQ	UFCS	Mon, Sep 12, 1994	9.00	9.00	9.00	9.00
630	NASDAQ	UFCS	Thu, Sep 8, 1994	9.11	9.11	9.11	9.11
629	NASDAQ	UFCS	Wed, Sep 7, 1994	9.00	9.03	9.00	9.03
628	NASDAQ	UFCS	Tue, Sep 6, 1994	8.75	9.00	8.75	8.92
627	NASDAQ	UFCS	Fri, Sep 2, 1994	9.00	9.00	9.00	9.00
626	NASDAQ	UFCS	Thu, Sep 1, 1994	9.11	9.11	8.89	8.89
625	NASDAQ	UFCS	Thu, Aug 25, 1994	8.89	8.89	8.89	8.89
624	NASDAQ	UFCS	Tue, Aug 23, 1994	8.89	8.89	8.89	8.89
623	NASDAQ	UFCS	Fri, Aug 19, 1994	9.00	9.00	9.00	9.00
622	NASDAQ	UFCS	Thu, Aug 18, 1994	9.11	9.11	9.11	9.11
621	NASDAQ	UFCS	Wed, Aug 17, 1994	8.89	8.89	8.89	8.89
620	NASDAQ	UFCS	Fri, Aug 12, 1994	8.89	8.89	8.89	8.89
619	NASDAQ	UFCS	Wed, Aug 10, 1994	8.89	9.11	8.89	9.11
618	NASDAQ	UFCS	Mon, Aug 8, 1994	8.89	8.89	8.89	8.89
617	NASDAQ	UFCS	Thu, Aug 4, 1994	8.89	8.89	8.89	8.89
616	NASDAQ	UFCS	Wed, Aug 3, 1994	8.89	8.89	8.89	8.89
615	NASDAQ	UFCS	Thu, Jul 21, 1994	8.89	8.89	8.89	8.89
614	NASDAQ	UFCS	Tue, Jul 19, 1994	8.89	8.89	8.89	8.89
613	NASDAQ	UFCS	Tue, Jul 12, 1994	9.11	9.11	9.11	9.11
612	NASDAQ	UFCS	Mon, Jul 11, 1994	8.89	8.89	8.89	8.89
611	NASDAQ	UFCS	Wed, Jul 6, 1994	9.45	9.45	9.45	9.45
610	NASDAQ	UFCS	Tue, Jul 5, 1994	8.89	8.89	8.89	8.89
609	NASDAQ	UFCS	Fri, Jul 1, 1994	8.89	9.28	8.89	9.28
608	NASDAQ	UFCS	Thu, Jun 30, 1994	8.89	8.89	8.89	8.89
607	NASDAQ	UFCS	Wed, Jun 29, 1994	8.89	8.89	8.89	8.89
606	NASDAQ	UFCS	Tue, Jun 28, 1994	9.11	9.17	9.11	9.17
605	NASDAQ	UFCS	Mon, Jun 27, 1994	8.89	9.45	8.89	9.45
604	NASDAQ	UFCS	Thu, Jun 23, 1994	8.89	8.89	8.89	8.89
603	NASDAQ	UFCS	Fri, Jun 17, 1994	8.89	9.33	8.89	9.33
602	NASDAQ	UFCS	Wed, Jun 15, 1994	8.78	9.11	8.78	8.83
601	NASDAQ	UFCS	Tue, Jun 14, 1994	8.78	9.33	8.78	9.33
600	NASDAQ	UFCS	Fri, Jun 10, 1994	8.78	8.78	8.78	8.78
599	NASDAQ	UFCS	Thu, Jun 9, 1994	8.89	8.89	8.89	8.89
598	NASDAQ	UFCS	Wed, Jun 8, 1994	8.78	8.78	8.78	8.78
597	NASDAQ	UFCS	Tue, Jun 7, 1994	9.11	9.11	9.11	9.11
596	NASDAQ	UFCS	Mon, Jun 6, 1994	9.11	9.11	9.11	9.11
595	NASDAQ	UFCS	Fri, Jun 3, 1994	8.67	8.67	8.67	8.67
594	NASDAQ	UFCS	Thu, Jun 2, 1994	9.06	9.06	9.06	9.06
593	NASDAQ	UFCS	Thu, May 26, 1994	8.67	8.67	8.67	8.67
592	NASDAQ	UFCS	Tue, May 24, 1994	8.56	8.56	8.56	8.56
591	NASDAQ	UFCS	Thu, May 19, 1994	8.72	8.83	8.72	8.83
590	NASDAQ	UFCS	Wed, May 18, 1994	8.89	8.89	8.89	8.89
589	NASDAQ	UFCS	Tue, May 17, 1994	8.72	8.72	8.72	8.72
588	NASDAQ	UFCS	Mon, May 16, 1994	8.72	8.72	8.72	8.72
587	NASDAQ	UFCS	Tue, May 10, 1994	8.83	8.83	8.83	8.83
586	NASDAQ	UFCS	Wed, May 4, 1994	8.45	8.45	8.45	8.45
585	NASDAQ	UFCS	Tue, May 3, 1994	9.00	9.00	8.45	8.45
584	NASDAQ	UFCS	Fri, Apr 29, 1994	8.45	8.45	8.45	8.45
583	NASDAQ	UFCS	Thu, Apr 28, 1994	8.22	8.22	8.22	8.22
582	NASDAQ	UFCS	Tue, Apr 26, 1994	8.56	8.56	8.56	8.56
581	NASDAQ	UFCS	Thu, Apr 21, 1994	8.56	8.56	8.56	8.56
580	NASDAQ	UFCS	Wed, Apr 13, 1994	8.39	8.39	8.39	8.39
579	NASDAQ	UFCS	Mon, Apr 11, 1994	8.45	8.45	8.45	8.45
578	NASDAQ	UFCS	Wed, Apr 6, 1994	8.67	8.67	8.67	8.67
577	NASDAQ	UFCS	Tue, Apr 5, 1994	8.67	8.67	8.67	8.67
576	NASDAQ	UFCS	Mon, Apr 4, 1994	8.45	8.45	8.45	8.45
575	NASDAQ	UFCS	Thu, Mar 31, 1994	8.67	8.67	8.45	8.45
574	NASDAQ	UFCS	Wed, Mar 30, 1994	8.67	8.67	8.67	8.67
573	NASDAQ	UFCS	Mon, Mar 28, 1994	9.11	9.11	9.11	9.11
572	NASDAQ	UFCS	Thu, Mar 24, 1994	9.11	9.11	9.11	9.11
571	NASDAQ	UFCS	Wed, Mar 23, 1994	9.00	9.78	8.67	9.11
570	NASDAQ	UFCS	Tue, Mar 22, 1994	8.33	8.89	8.33	8.45
569	NASDAQ	UFCS	Mon, Mar 21, 1994	8.11	8.89	8.11	8.89
568	NASDAQ	UFCS	Fri, Mar 18, 1994	8.11	8.11	8.11	8.11
567	NASDAQ	UFCS	Thu, Mar 17, 1994	8.11	8.11	8.11	8.11
566	NASDAQ	UFCS	Wed, Mar 16, 1994	8.67	8.67	8.67	8.67
565	NASDAQ	UFCS	Tue, Mar 15, 1994	8.11	8.61	8.11	8.61
564	NASDAQ	UFCS	Mon, Mar 14, 1994	8.56	8.56	8.56	8.56
563	NASDAQ	UFCS	Fri, Mar 11, 1994	8.56	8.56	8.56	8.56
562	NASDAQ	UFCS	Wed, Mar 9, 1994	8.56	8.56	8.45	8.45
561	NASDAQ	UFCS	Tue, Mar 8, 1994	8.00	8.00	8.00	8.00
560	NASDAQ	UFCS	Mon, Mar 7, 1994	8.56	8.56	8.56	8.56
559	NASDAQ	UFCS	Fri, Mar 4, 1994	8.56	8.56	8.56	8.56
558	NASDAQ	UFCS	Wed, Mar 2, 1994	8.00	8.00	8.00	8.00
557	NASDAQ	UFCS	Mon, Feb 28, 1994	8.56	8.56	8.56	8.56
556	NASDAQ	UFCS	Wed, Feb 23, 1994	8.00	8.22	8.00	8.22
555	NASDAQ	UFCS	Fri, Feb 18, 1994	8.56	8.56	8.56	8.56
554	NASDAQ	UFCS	Thu, Feb 17, 1994	8.00	8.56	8.00	8.56
553	NASDAQ	UFCS	Fri, Feb 11, 1994	8.11	8.11	8.11	8.11
552	NASDAQ	UFCS	Thu, Feb 10, 1994	8.56	8.56	8.56	8.56
551	NASDAQ	UFCS	Tue, Feb 8, 1994	8.00	8.22	8.00	8.22
550	NASDAQ	UFCS	Mon, Feb 7, 1994	8.45	8.45	8.00	8.45
549	NASDAQ	UFCS	Fri, Feb 4, 1994	8.67	8.67	8.67	8.67
548	NASDAQ	UFCS	Thu, Feb 3, 1994	8.00	8.00	8.00	8.00
547	NASDAQ	UFCS	Fri, Jan 28, 1994	8.45	8.45	8.00	8.00
546	NASDAQ	UFCS	Fri, Jan 21, 1994	8.00	8.00	8.00	8.00
545	NASDAQ	UFCS	Thu, Jan 20, 1994	8.67	8.67	8.67	8.67
544	NASDAQ	UFCS	Thu, Jan 13, 1994	8.00	8.00	8.00	8.00
543	NASDAQ	UFCS	Tue, Jan 11, 1994	8.00	8.11	8.00	8.11
542	NASDAQ	UFCS	Fri, Jan 7, 1994	8.06	8.06	8.06	8.06
541	NASDAQ	UFCS	Mon, Jan 3, 1994	8.00	8.00	8.00	8.00
540	NASDAQ	UFCS	Fri, Dec 31, 1993	8.67	8.67	8.67	8.67
539	NASDAQ	UFCS	Wed, Dec 29, 1993	8.45	8.45	8.00	8.00
538	NASDAQ	UFCS	Thu, Dec 23, 1993	8.00	8.03	8.00	8.03
537	NASDAQ	UFCS	Wed, Dec 22, 1993	8.00	8.06	8.00	8.03
536	NASDAQ	UFCS	Mon, Dec 20, 1993	8.67	8.67	8.00	8.00
535	NASDAQ	UFCS	Fri, Dec 17, 1993	8.67	8.67	8.67	8.67
534	NASDAQ	UFCS	Thu, Dec 16, 1993	8.00	8.00	8.00	8.00
533	NASDAQ	UFCS	Wed, Dec 15, 1993	8.06	8.06	8.00	8.00
532	NASDAQ	UFCS	Tue, Dec 14, 1993	8.22	8.22	8.22	8.22
531	NASDAQ	UFCS	Mon, Dec 13, 1993	8.00	8.00	8.00	8.00
530	NASDAQ	UFCS	Fri, Dec 10, 1993	8.00	8.00	8.00	8.00
529	NASDAQ	UFCS	Thu, Dec 9, 1993	8.11	8.11	8.11	8.11
528	NASDAQ	UFCS	Tue, Dec 7, 1993	8.33	8.33	8.06	8.06
527	NASDAQ	UFCS	Mon, Dec 6, 1993	8.00	8.00	8.00	8.00
526	NASDAQ	UFCS	Thu, Dec 2, 1993	8.00	8.00	8.00	8.00
525	NASDAQ	UFCS	Tue, Nov 30, 1993	8.00	8.06	8.00	8.06
524	NASDAQ	UFCS	Mon, Nov 29, 1993	8.00	8.33	8.00	8.33
523	NASDAQ	UFCS	Wed, Nov 24, 1993	8.22	8.22	8.00	8.00
522	NASDAQ	UFCS	Mon, Nov 22, 1993	8.33	8.33	8.33	8.33
521	NASDAQ	UFCS	Fri, Nov 19, 1993	8.00	8.00	8.00	8.00
520	NASDAQ	UFCS	Thu, Nov 18, 1993	8.11	8.11	8.11	8.11
519	NASDAQ	UFCS	Wed, Nov 17, 1993	8.00	8.00	8.00	8.00
518	NASDAQ	UFCS	Mon, Nov 15, 1993	8.00	8.33	8.00	8.00
517	NASDAQ	UFCS	Fri, Nov 12, 1993	8.45	8.45	8.03	8.03
516	NASDAQ	UFCS	Thu, Nov 11, 1993	8.67	8.67	8.67	8.67
515	NASDAQ	UFCS	Wed, Nov 10, 1993	8.67	8.67	8.20	8.45
514	NASDAQ	UFCS	Tue, Nov 9, 1993	8.03	8.03	8.03	8.03
513	NASDAQ	UFCS	Mon, Nov 8, 1993	8.03	8.03	8.03	8.03
512	NASDAQ	UFCS	Fri, Nov 5, 1993	8.56	8.56	8.22	8.56
511	NASDAQ	UFCS	Thu, Nov 4, 1993	8.56	8.56	8.56	8.56
510	NASDAQ	UFCS	Wed, Nov 3, 1993	8.56	8.56	8.00	8.00
509	NASDAQ	UFCS	Tue, Nov 2, 1993	8.00	8.56	8.00	8.56
508	NASDAQ	UFCS	Mon, Nov 1, 1993	8.45	8.45	8.22	8.45
507	NASDAQ	UFCS	Wed, Oct 27, 1993	8.00	8.39	8.00	8.39
506	NASDAQ	UFCS	Tue, Oct 26, 1993	8.45	8.45	8.22	8.22
505	NASDAQ	UFCS	Mon, Oct 25, 1993	8.00	8.00	8.00	8.00
504	NASDAQ	UFCS	Wed, Oct 20, 1993	8.22	8.22	8.22	8.22
503	NASDAQ	UFCS	Mon, Oct 11, 1993	8.00	8.00	8.00	8.00
502	NASDAQ	UFCS	Tue, Oct 5, 1993	8.00	8.00	8.00	8.00
501	NASDAQ	UFCS	Wed, Sep 29, 1993	8.45	8.45	8.00	8.00
500	NASDAQ	UFCS	Thu, Sep 23, 1993	8.00	8.33	8.00	8.33
499	NASDAQ	UFCS	Wed, Sep 22, 1993	8.00	8.00	8.00	8.00
498	NASDAQ	UFCS	Tue, Sep 21, 1993	8.08	8.08	8.06	8.08
497	NASDAQ	UFCS	Mon, Sep 20, 1993	8.06	8.06	8.06	8.06
496	NASDAQ	UFCS	Thu, Sep 16, 1993	8.06	8.06	8.06	8.06
495	NASDAQ	UFCS	Wed, Sep 15, 1993	8.06	8.33	8.06	8.33
494	NASDAQ	UFCS	Wed, Sep 8, 1993	8.33	8.33	8.33	8.33
493	NASDAQ	UFCS	Tue, Sep 7, 1993	8.06	8.06	8.06	8.06
492	NASDAQ	UFCS	Fri, Sep 3, 1993	8.33	8.33	8.06	8.33
491	NASDAQ	UFCS	Wed, Aug 25, 1993	8.39	8.39	8.39	8.39
490	NASDAQ	UFCS	Tue, Aug 24, 1993	8.06	8.06	8.06	8.06
489	NASDAQ	UFCS	Wed, Aug 18, 1993	8.56	8.56	8.56	8.56
488	NASDAQ	UFCS	Tue, Aug 17, 1993	8.06	8.06	8.06	8.06
487	NASDAQ	UFCS	Fri, Aug 13, 1993	8.17	8.17	8.17	8.17
486	NASDAQ	UFCS	Thu, Aug 12, 1993	8.11	8.11	8.11	8.11
485	NASDAQ	UFCS	Tue, Aug 10, 1993	8.06	8.06	8.06	8.06
484	NASDAQ	UFCS	Thu, Jul 29, 1993	8.50	8.50	8.50	8.50
483	NASDAQ	UFCS	Wed, Jul 28, 1993	8.28	8.28	8.28	8.28
482	NASDAQ	UFCS	Tue, Jul 27, 1993	8.28	8.28	8.28	8.28
481	NASDAQ	UFCS	Mon, Jul 26, 1993	8.22	8.25	8.22	8.25
480	NASDAQ	UFCS	Wed, Jul 21, 1993	8.06	8.06	8.06	8.06
479	NASDAQ	UFCS	Tue, Jul 20, 1993	8.14	8.67	8.14	8.67
478	NASDAQ	UFCS	Mon, Jul 12, 1993	8.11	8.11	8.11	8.11
477	NASDAQ	UFCS	Fri, Jul 9, 1993	8.22	8.33	8.22	8.33
476	NASDAQ	UFCS	Thu, Jul 8, 1993	8.67	8.67	8.33	8.33
475	NASDAQ	UFCS	Tue, Jul 6, 1993	8.22	8.22	8.22	8.22
474	NASDAQ	UFCS	Thu, Jul 1, 1993	7.78	8.45	7.78	8.45
473	NASDAQ	UFCS	Wed, Jun 30, 1993	8.11	8.11	8.11	8.11
472	NASDAQ	UFCS	Tue, Jun 29, 1993	8.11	8.11	8.11	8.11
471	NASDAQ	UFCS	Fri, Jun 25, 1993	8.00	8.00	7.72	7.81
470	NASDAQ	UFCS	Wed, Jun 23, 1993	7.78	7.78	7.78	7.78
469	NASDAQ	UFCS	Tue, Jun 22, 1993	7.78	7.86	7.78	7.78
468	NASDAQ	UFCS	Mon, Jun 21, 1993	8.11	8.11	7.78	7.78
467	NASDAQ	UFCS	Fri, Jun 18, 1993	8.00	8.11	7.78	7.78
466	NASDAQ	UFCS	Wed, Jun 16, 1993	8.11	8.11	7.78	8.00
465	NASDAQ	UFCS	Tue, Jun 15, 1993	7.89	8.00	7.89	8.00
464	NASDAQ	UFCS	Wed, Jun 9, 1993	8.33	8.33	8.33	8.33
463	NASDAQ	UFCS	Thu, Jun 3, 1993	7.78	8.33	7.78	8.06
462	NASDAQ	UFCS	Tue, May 25, 1993	7.78	7.78	7.78	7.78
461	NASDAQ	UFCS	Thu, May 20, 1993	7.78	8.22	7.78	8.22
460	NASDAQ	UFCS	Wed, May 19, 1993	7.78	8.17	7.78	8.17
459	NASDAQ	UFCS	Tue, May 18, 1993	7.83	8.11	7.83	7.83
458	NASDAQ	UFCS	Mon, May 17, 1993	7.78	7.78	7.78	7.78
457	NASDAQ	UFCS	Fri, May 14, 1993	7.78	8.33	7.78	8.33
456	NASDAQ	UFCS	Fri, May 7, 1993	8.06	8.33	8.06	8.33
455	NASDAQ	UFCS	Wed, May 5, 1993	8.33	8.33	7.89	7.89
454	NASDAQ	UFCS	Tue, May 4, 1993	8.11	8.11	7.83	8.00
453	NASDAQ	UFCS	Mon, May 3, 1993	7.81	7.81	7.81	7.81
452	NASDAQ	UFCS	Fri, Apr 30, 1993	8.33	8.33	8.33	8.33
451	NASDAQ	UFCS	Thu, Apr 29, 1993	8.33	8.33	8.33	8.33
450	NASDAQ	UFCS	Wed, Apr 28, 1993	8.06	8.06	8.06	8.06
449	NASDAQ	UFCS	Fri, Apr 23, 1993	7.78	7.78	7.78	7.78
448	NASDAQ	UFCS	Thu, Apr 22, 1993	7.83	8.11	7.83	8.11
447	NASDAQ	UFCS	Tue, Apr 20, 1993	7.78	7.78	7.78	7.78
446	NASDAQ	UFCS	Mon, Apr 19, 1993	8.00	8.00	8.00	8.00
445	NASDAQ	UFCS	Fri, Apr 16, 1993	8.00	8.28	8.00	8.28
444	NASDAQ	UFCS	Wed, Apr 14, 1993	8.33	8.33	7.78	7.78
443	NASDAQ	UFCS	Tue, Apr 13, 1993	8.33	8.33	8.33	8.33
442	NASDAQ	UFCS	Mon, Apr 12, 1993	8.33	8.33	8.33	8.33
441	NASDAQ	UFCS	Thu, Apr 8, 1993	8.33	8.33	8.06	8.33
440	NASDAQ	UFCS	Mon, Apr 5, 1993	8.33	8.33	8.33	8.33
439	NASDAQ	UFCS	Fri, Apr 2, 1993	8.33	8.33	8.33	8.33
438	NASDAQ	UFCS	Thu, Apr 1, 1993	8.08	8.22	8.08	8.22
437	NASDAQ	UFCS	Wed, Mar 31, 1993	8.17	8.17	8.06	8.17
436	NASDAQ	UFCS	Tue, Mar 30, 1993	8.17	8.17	8.17	8.17
435	NASDAQ	UFCS	Thu, Mar 25, 1993	8.50	8.50	8.50	8.50
434	NASDAQ	UFCS	Wed, Mar 24, 1993	8.17	8.17	8.17	8.17
433	NASDAQ	UFCS	Mon, Mar 22, 1993	8.17	8.67	8.17	8.33
432	NASDAQ	UFCS	Fri, Mar 19, 1993	8.45	8.45	8.45	8.45
431	NASDAQ	UFCS	Thu, Mar 18, 1993	8.17	8.17	8.17	8.17
430	NASDAQ	UFCS	Wed, Mar 17, 1993	8.39	8.45	8.39	8.45
429	NASDAQ	UFCS	Tue, Mar 16, 1993	8.39	8.39	8.39	8.39
428	NASDAQ	UFCS	Fri, Mar 12, 1993	8.39	8.39	8.39	8.39
427	NASDAQ	UFCS	Thu, Mar 11, 1993	8.17	8.36	8.17	8.36
426	NASDAQ	UFCS	Wed, Mar 10, 1993	8.39	8.67	8.17	8.67
425	NASDAQ	UFCS	Tue, Mar 9, 1993	8.22	8.22	8.22	8.22
424	NASDAQ	UFCS	Fri, Mar 5, 1993	8.33	8.33	8.22	8.22
423	NASDAQ	UFCS	Thu, Mar 4, 1993	8.67	8.67	8.56	8.56
422	NASDAQ	UFCS	Wed, Mar 3, 1993	8.89	8.89	8.89	8.89
421	NASDAQ	UFCS	Fri, Feb 26, 1993	8.89	8.89	8.89	8.89
420	NASDAQ	UFCS	Tue, Feb 16, 1993	9.11	9.11	9.11	9.11
419	NASDAQ	UFCS	Fri, Feb 12, 1993	9.33	9.33	8.89	8.89
418	NASDAQ	UFCS	Thu, Feb 11, 1993	8.89	8.89	8.89	8.89
417	NASDAQ	UFCS	Wed, Feb 10, 1993	8.89	9.22	8.89	8.89
416	NASDAQ	UFCS	Tue, Feb 9, 1993	8.89	9.33	8.89	9.33
415	NASDAQ	UFCS	Thu, Jan 28, 1993	9.28	9.28	9.28	9.28
414	NASDAQ	UFCS	Tue, Jan 26, 1993	9.50	9.50	9.50	9.50
413	NASDAQ	UFCS	Mon, Jan 18, 1993	8.89	8.89	8.89	8.89
412	NASDAQ	UFCS	Wed, Jan 13, 1993	9.33	9.33	9.22	9.28
411	NASDAQ	UFCS	Mon, Jan 11, 1993	8.89	8.89	8.89	8.89
410	NASDAQ	UFCS	Fri, Jan 8, 1993	8.89	8.89	8.89	8.89
409	NASDAQ	UFCS	Tue, Jan 5, 1993	9.22	9.22	8.89	8.89
408	NASDAQ	UFCS	Tue, Dec 29, 1992	9.22	9.22	9.22	9.22
407	NASDAQ	UFCS	Thu, Dec 24, 1992	9.56	9.56	8.89	8.89
406	NASDAQ	UFCS	Wed, Dec 23, 1992	8.89	9.56	8.89	9.56
405	NASDAQ	UFCS	Tue, Dec 22, 1992	9.33	9.33	9.33	9.33
404	NASDAQ	UFCS	Mon, Dec 21, 1992	9.33	9.33	9.33	9.33
403	NASDAQ	UFCS	Fri, Dec 18, 1992	8.89	9.33	8.89	9.33
402	NASDAQ	UFCS	Thu, Dec 17, 1992	8.83	8.83	8.83	8.83
401	NASDAQ	UFCS	Tue, Dec 15, 1992	8.83	8.83	8.83	8.83
400	NASDAQ	UFCS	Thu, Dec 10, 1992	8.83	8.83	8.83	8.83
399	NASDAQ	UFCS	Wed, Dec 9, 1992	8.78	8.78	8.78	8.78
398	NASDAQ	UFCS	Mon, Dec 7, 1992	9.00	9.39	8.95	9.39
397	NASDAQ	UFCS	Fri, Dec 4, 1992	9.33	9.33	9.33	9.33
396	NASDAQ	UFCS	Thu, Dec 3, 1992	8.72	8.72	8.72	8.72
395	NASDAQ	UFCS	Fri, Nov 27, 1992	8.67	8.67	8.67	8.67
394	NASDAQ	UFCS	Wed, Nov 25, 1992	8.89	8.89	8.89	8.89
393	NASDAQ	UFCS	Tue, Nov 24, 1992	8.67	8.67	8.67	8.67
392	NASDAQ	UFCS	Fri, Nov 20, 1992	8.67	8.67	8.67	8.67
391	NASDAQ	UFCS	Tue, Nov 17, 1992	8.67	9.00	8.67	9.00
390	NASDAQ	UFCS	Fri, Nov 13, 1992	8.67	8.67	8.67	8.67
389	NASDAQ	UFCS	Thu, Nov 12, 1992	8.78	9.11	8.78	9.11
388	NASDAQ	UFCS	Tue, Nov 10, 1992	8.78	8.78	8.78	8.78
387	NASDAQ	UFCS	Mon, Nov 9, 1992	8.78	8.78	8.78	8.78
386	NASDAQ	UFCS	Wed, Nov 4, 1992	9.11	9.11	9.11	9.11
385	NASDAQ	UFCS	Tue, Nov 3, 1992	8.78	8.78	8.78	8.78
384	NASDAQ	UFCS	Mon, Nov 2, 1992	9.22	9.22	9.11	9.11
383	NASDAQ	UFCS	Wed, Oct 28, 1992	8.78	8.78	8.78	8.78
382	NASDAQ	UFCS	Tue, Oct 27, 1992	9.45	9.45	9.45	9.45
381	NASDAQ	UFCS	Wed, Oct 21, 1992	8.89	9.45	8.89	9.45
380	NASDAQ	UFCS	Tue, Oct 20, 1992	8.78	8.78	8.78	8.78
379	NASDAQ	UFCS	Fri, Oct 16, 1992	8.83	9.45	8.83	9.45
378	NASDAQ	UFCS	Wed, Oct 14, 1992	9.22	9.22	9.22	9.22
377	NASDAQ	UFCS	Wed, Oct 7, 1992	8.89	8.89	8.89	8.89
376	NASDAQ	UFCS	Mon, Oct 5, 1992	8.89	8.89	8.89	8.89
375	NASDAQ	UFCS	Wed, Sep 30, 1992	9.45	9.45	9.45	9.45
374	NASDAQ	UFCS	Tue, Sep 29, 1992	9.33	9.33	9.11	9.33
373	NASDAQ	UFCS	Mon, Sep 28, 1992	9.45	9.45	9.11	9.11
372	NASDAQ	UFCS	Wed, Sep 23, 1992	8.92	8.92	8.92	8.92
371	NASDAQ	UFCS	Mon, Sep 21, 1992	9.45	9.45	9.45	9.45
370	NASDAQ	UFCS	Thu, Sep 17, 1992	8.89	8.89	8.89	8.89
369	NASDAQ	UFCS	Wed, Sep 16, 1992	8.89	8.89	8.89	8.89
368	NASDAQ	UFCS	Tue, Sep 15, 1992	9.00	9.00	9.00	9.00
367	NASDAQ	UFCS	Fri, Sep 11, 1992	8.89	8.89	8.89	8.89
366	NASDAQ	UFCS	Thu, Sep 10, 1992	8.83	8.83	8.83	8.83
365	NASDAQ	UFCS	Thu, Sep 3, 1992	9.39	9.39	8.78	8.78
364	NASDAQ	UFCS	Fri, Aug 28, 1992	8.78	9.28	8.78	8.78
363	NASDAQ	UFCS	Thu, Aug 27, 1992	8.78	8.78	8.78	8.78
362	NASDAQ	UFCS	Wed, Aug 26, 1992	8.72	8.89	8.72	8.83
361	NASDAQ	UFCS	Tue, Aug 25, 1992	8.72	8.72	8.72	8.72
360	NASDAQ	UFCS	Mon, Aug 24, 1992	9.22	9.22	9.22	9.22
359	NASDAQ	UFCS	Wed, Aug 19, 1992	9.39	9.39	9.39	9.39
358	NASDAQ	UFCS	Tue, Aug 18, 1992	8.78	8.78	8.78	8.78
357	NASDAQ	UFCS	Mon, Aug 17, 1992	9.39	9.39	9.39	9.39
356	NASDAQ	UFCS	Fri, Aug 14, 1992	9.11	9.33	9.11	9.33
355	NASDAQ	UFCS	Thu, Aug 13, 1992	9.17	9.17	9.17	9.17
354	NASDAQ	UFCS	Mon, Aug 10, 1992	9.17	9.17	9.17	9.17
353	NASDAQ	UFCS	Fri, Aug 7, 1992	8.83	8.83	8.83	8.83
352	NASDAQ	UFCS	Thu, Aug 6, 1992	9.17	9.17	9.17	9.17
351	NASDAQ	UFCS	Wed, Aug 5, 1992	9.17	9.17	9.17	9.17
350	NASDAQ	UFCS	Tue, Aug 4, 1992	9.17	9.17	9.17	9.17
349	NASDAQ	UFCS	Mon, Aug 3, 1992	8.67	8.67	8.67	8.67
348	NASDAQ	UFCS	Fri, Jul 31, 1992	9.17	9.17	9.17	9.17
347	NASDAQ	UFCS	Thu, Jul 30, 1992	9.17	9.17	9.17	9.17
346	NASDAQ	UFCS	Fri, Jul 24, 1992	8.95	8.95	8.95	8.95
345	NASDAQ	UFCS	Wed, Jul 22, 1992	9.00	9.00	9.00	9.00
344	NASDAQ	UFCS	Mon, Jul 20, 1992	8.78	8.78	8.78	8.78
343	NASDAQ	UFCS	Fri, Jul 10, 1992	8.67	8.67	8.61	8.61
342	NASDAQ	UFCS	Thu, Jul 9, 1992	8.45	8.67	8.45	8.67
341	NASDAQ	UFCS	Tue, Jul 7, 1992	8.45	8.45	8.45	8.45
340	NASDAQ	UFCS	Wed, Jul 1, 1992	8.45	9.00	8.45	8.67
339	NASDAQ	UFCS	Tue, Jun 30, 1992	8.45	9.00	8.45	8.45
338	NASDAQ	UFCS	Mon, Jun 29, 1992	8.64	9.00	8.64	9.00
337	NASDAQ	UFCS	Fri, Jun 26, 1992	8.45	8.45	8.45	8.45
336	NASDAQ	UFCS	Wed, Jun 24, 1992	8.45	8.45	8.45	8.45
335	NASDAQ	UFCS	Fri, Jun 19, 1992	8.95	8.95	8.72	8.72
334	NASDAQ	UFCS	Thu, Jun 18, 1992	8.45	8.78	8.45	8.78
333	NASDAQ	UFCS	Wed, Jun 17, 1992	9.11	9.11	8.56	8.78
332	NASDAQ	UFCS	Tue, Jun 16, 1992	9.11	9.11	8.45	8.45
331	NASDAQ	UFCS	Fri, Jun 12, 1992	6.50	6.50	6.28	6.33
330	NASDAQ	UFCS	Thu, Jun 11, 1992	6.28	6.45	6.28	6.45
329	NASDAQ	UFCS	Wed, Jun 10, 1992	6.28	6.28	6.28	6.28
328	NASDAQ	UFCS	Thu, Jun 4, 1992	6.28	6.39	6.28	6.39
327	NASDAQ	UFCS	Tue, May 26, 1992	6.45	6.56	6.39	6.39
326	NASDAQ	UFCS	Fri, May 22, 1992	6.39	6.39	6.39	6.39
325	NASDAQ	UFCS	Wed, May 20, 1992	6.61	6.61	6.45	6.50
324	NASDAQ	UFCS	Fri, May 15, 1992	6.45	6.45	6.28	6.28
323	NASDAQ	UFCS	Thu, May 14, 1992	6.45	6.45	6.45	6.45
322	NASDAQ	UFCS	Wed, May 13, 1992	6.28	6.28	6.28	6.28
321	NASDAQ	UFCS	Tue, May 12, 1992	6.31	6.31	6.31	6.31
320	NASDAQ	UFCS	Mon, May 11, 1992	6.61	6.61	6.61	6.61
319	NASDAQ	UFCS	Thu, May 7, 1992	6.61	6.61	6.61	6.61
318	NASDAQ	UFCS	Thu, Apr 30, 1992	6.58	6.58	6.58	6.58
317	NASDAQ	UFCS	Wed, Apr 29, 1992	6.58	6.58	6.58	6.58
316	NASDAQ	UFCS	Tue, Apr 28, 1992	6.56	6.56	6.56	6.56
315	NASDAQ	UFCS	Mon, Apr 27, 1992	6.56	6.56	6.56	6.56
314	NASDAQ	UFCS	Fri, Apr 24, 1992	6.56	6.56	6.56	6.56
313	NASDAQ	UFCS	Tue, Apr 21, 1992	6.45	6.45	6.28	6.32
312	NASDAQ	UFCS	Thu, Apr 16, 1992	6.56	6.56	6.50	6.50
311	NASDAQ	UFCS	Tue, Apr 14, 1992	6.83	6.83	6.67	6.67
310	NASDAQ	UFCS	Mon, Apr 13, 1992	6.61	6.89	6.61	6.89
309	NASDAQ	UFCS	Fri, Apr 10, 1992	6.67	6.67	6.50	6.61
308	NASDAQ	UFCS	Mon, Apr 6, 1992	6.33	6.39	6.33	6.33
307	NASDAQ	UFCS	Thu, Apr 2, 1992	6.22	6.56	6.22	6.56
306	NASDAQ	UFCS	Wed, Apr 1, 1992	6.33	6.33	6.33	6.33
305	NASDAQ	UFCS	Tue, Mar 31, 1992	6.11	6.45	6.11	6.45
304	NASDAQ	UFCS	Mon, Mar 30, 1992	6.36	6.36	6.20	6.22
303	NASDAQ	UFCS	Fri, Mar 27, 1992	6.06	6.06	6.06	6.06
302	NASDAQ	UFCS	Tue, Mar 24, 1992	6.17	6.17	6.17	6.17
301	NASDAQ	UFCS	Fri, Mar 20, 1992	6.00	6.08	6.00	6.08
300	NASDAQ	UFCS	Thu, Mar 19, 1992	6.11	6.22	6.11	6.17
299	NASDAQ	UFCS	Wed, Mar 18, 1992	5.95	5.95	5.95	5.95
298	NASDAQ	UFCS	Mon, Mar 16, 1992	5.95	6.22	5.95	6.22
297	NASDAQ	UFCS	Fri, Mar 13, 1992	6.22	6.22	6.22	6.22
296	NASDAQ	UFCS	Thu, Mar 12, 1992	6.00	6.00	6.00	6.00
295	NASDAQ	UFCS	Mon, Mar 9, 1992	6.11	6.11	6.11	6.11
294	NASDAQ	UFCS	Fri, Mar 6, 1992	5.89	5.89	5.89	5.89
293	NASDAQ	UFCS	Thu, Mar 5, 1992	5.92	5.92	5.92	5.92
292	NASDAQ	UFCS	Wed, Mar 4, 1992	6.00	6.00	5.89	5.89
291	NASDAQ	UFCS	Tue, Mar 3, 1992	6.14	6.17	6.11	6.17
290	NASDAQ	UFCS	Mon, Mar 2, 1992	6.06	6.06	6.06	6.06
289	NASDAQ	UFCS	Fri, Feb 28, 1992	5.97	5.97	5.72	5.72
288	NASDAQ	UFCS	Thu, Feb 27, 1992	5.61	5.72	5.61	5.72
287	NASDAQ	UFCS	Wed, Feb 26, 1992	5.70	5.72	5.61	5.61
286	NASDAQ	UFCS	Tue, Feb 25, 1992	5.47	5.47	5.47	5.47
285	NASDAQ	UFCS	Mon, Feb 24, 1992	5.47	5.47	5.47	5.47
284	NASDAQ	UFCS	Thu, Feb 20, 1992	5.49	5.49	5.49	5.49
283	NASDAQ	UFCS	Wed, Feb 19, 1992	5.28	5.28	5.28	5.28
282	NASDAQ	UFCS	Fri, Feb 14, 1992	5.28	5.28	5.28	5.28
281	NASDAQ	UFCS	Thu, Feb 13, 1992	5.44	5.44	5.44	5.44
280	NASDAQ	UFCS	Wed, Feb 12, 1992	5.44	5.44	5.44	5.44
279	NASDAQ	UFCS	Tue, Feb 11, 1992	5.28	5.28	5.28	5.28
278	NASDAQ	UFCS	Fri, Feb 7, 1992	5.22	5.22	5.22	5.22
277	NASDAQ	UFCS	Wed, Feb 5, 1992	5.19	5.19	5.19	5.19
276	NASDAQ	UFCS	Fri, Jan 31, 1992	5.06	5.14	5.06	5.14
275	NASDAQ	UFCS	Thu, Jan 30, 1992	5.06	5.06	5.06	5.06
274	NASDAQ	UFCS	Wed, Jan 29, 1992	5.22	5.22	5.22	5.22
273	NASDAQ	UFCS	Tue, Jan 28, 1992	5.39	5.39	5.36	5.36
272	NASDAQ	UFCS	Fri, Jan 17, 1992	5.11	5.17	5.06	5.17
271	NASDAQ	UFCS	Tue, Jan 14, 1992	4.94	4.94	4.94	4.94
270	NASDAQ	UFCS	Thu, Jan 9, 1992	5.22	5.22	5.22	5.22
269	NASDAQ	UFCS	Tue, Jan 7, 1992	5.19	5.19	4.94	4.94
268	NASDAQ	UFCS	Mon, Jan 6, 1992	5.19	5.19	5.19	5.19
267	NASDAQ	UFCS	Tue, Dec 31, 1991	4.89	5.00	4.89	5.00
266	NASDAQ	UFCS	Mon, Dec 30, 1991	5.03	5.03	5.03	5.03
265	NASDAQ	UFCS	Fri, Dec 27, 1991	4.89	4.89	4.89	4.89
264	NASDAQ	UFCS	Thu, Dec 26, 1991	5.08	5.08	5.08	5.08
263	NASDAQ	UFCS	Mon, Dec 23, 1991	4.89	4.89	4.89	4.89
262	NASDAQ	UFCS	Fri, Dec 20, 1991	4.89	5.06	4.89	5.06
261	NASDAQ	UFCS	Mon, Dec 16, 1991	5.11	5.11	5.11	5.11
260	NASDAQ	UFCS	Thu, Dec 12, 1991	5.11	5.11	5.11	5.11
259	NASDAQ	UFCS	Wed, Dec 11, 1991	4.86	5.01	4.86	5.01
258	NASDAQ	UFCS	Fri, Dec 6, 1991	5.00	5.00	5.00	5.00
257	NASDAQ	UFCS	Wed, Dec 4, 1991	5.03	5.03	4.99	4.99
256	NASDAQ	UFCS	Mon, Dec 2, 1991	5.19	5.19	5.19	5.19
255	NASDAQ	UFCS	Fri, Nov 29, 1991	4.86	4.86	4.86	4.86
254	NASDAQ	UFCS	Wed, Nov 27, 1991	4.89	4.90	4.89	4.90
253	NASDAQ	UFCS	Wed, Nov 20, 1991	4.92	4.92	4.92	4.92
252	NASDAQ	UFCS	Wed, Nov 13, 1991	5.08	5.17	4.86	5.17
251	NASDAQ	UFCS	Mon, Nov 11, 1991	4.81	4.81	4.81	4.81
250	NASDAQ	UFCS	Wed, Nov 6, 1991	4.81	4.89	4.81	4.89
249	NASDAQ	UFCS	Mon, Nov 4, 1991	4.81	4.81	4.81	4.81
248	NASDAQ	UFCS	Wed, Oct 30, 1991	4.81	4.81	4.81	4.81
247	NASDAQ	UFCS	Tue, Oct 29, 1991	5.11	5.11	4.81	4.89
246	NASDAQ	UFCS	Mon, Oct 28, 1991	5.19	5.19	5.19	5.19
245	NASDAQ	UFCS	Fri, Oct 25, 1991	5.19	5.19	5.19	5.19
244	NASDAQ	UFCS	Thu, Oct 17, 1991	4.94	4.94	4.86	4.86
243	NASDAQ	UFCS	Wed, Oct 16, 1991	4.92	4.92	4.92	4.92
242	NASDAQ	UFCS	Fri, Oct 4, 1991	5.17	5.17	5.17	5.17
241	NASDAQ	UFCS	Mon, Sep 30, 1991	5.22	5.22	5.17	5.17
240	NASDAQ	UFCS	Mon, Sep 23, 1991	4.89	4.90	4.89	4.90
239	NASDAQ	UFCS	Thu, Sep 19, 1991	4.89	5.19	4.89	5.19
238	NASDAQ	UFCS	Wed, Sep 18, 1991	5.06	5.14	4.89	5.14
237	NASDAQ	UFCS	Tue, Sep 17, 1991	5.06	5.06	5.06	5.06
236	NASDAQ	UFCS	Fri, Sep 13, 1991	4.78	4.78	4.78	4.78
235	NASDAQ	UFCS	Wed, Sep 11, 1991	4.92	4.92	4.92	4.92
234	NASDAQ	UFCS	Fri, Sep 6, 1991	4.78	4.78	4.78	4.78
233	NASDAQ	UFCS	Wed, Sep 4, 1991	5.06	5.06	5.06	5.06
232	NASDAQ	UFCS	Thu, Aug 29, 1991	4.72	4.72	4.72	4.72
231	NASDAQ	UFCS	Thu, Aug 22, 1991	4.67	4.92	4.67	4.92
230	NASDAQ	UFCS	Tue, Aug 20, 1991	4.94	4.94	4.94	4.94
229	NASDAQ	UFCS	Fri, Aug 16, 1991	5.06	5.06	5.06	5.06
228	NASDAQ	UFCS	Fri, Aug 9, 1991	5.06	5.06	5.06	5.06
227	NASDAQ	UFCS	Thu, Aug 8, 1991	4.94	4.94	4.94	4.94
226	NASDAQ	UFCS	Wed, Aug 7, 1991	4.72	4.72	4.72	4.72
225	NASDAQ	UFCS	Tue, Aug 6, 1991	5.08	5.08	4.72	5.06
224	NASDAQ	UFCS	Mon, Aug 5, 1991	5.42	5.42	5.42	5.42
223	NASDAQ	UFCS	Thu, Aug 1, 1991	5.17	5.17	5.17	5.17
222	NASDAQ	UFCS	Tue, Jul 30, 1991	5.39	5.39	5.36	5.39
221	NASDAQ	UFCS	Mon, Jul 29, 1991	5.39	5.39	5.39	5.39
220	NASDAQ	UFCS	Fri, Jul 26, 1991	5.39	5.39	5.39	5.39
219	NASDAQ	UFCS	Wed, Jul 24, 1991	5.70	5.70	5.70	5.70
218	NASDAQ	UFCS	Mon, Jul 22, 1991	5.28	5.58	5.28	5.58
217	NASDAQ	UFCS	Fri, Jul 19, 1991	5.03	5.03	5.03	5.03
216	NASDAQ	UFCS	Wed, Jul 17, 1991	5.33	5.33	5.33	5.33
215	NASDAQ	UFCS	Thu, Jul 11, 1991	5.00	5.00	5.00	5.00
214	NASDAQ	UFCS	Tue, Jul 9, 1991	5.03	5.03	5.03	5.03
213	NASDAQ	UFCS	Mon, Jul 8, 1991	5.11	5.11	5.11	5.11
212	NASDAQ	UFCS	Fri, Jul 5, 1991	5.03	5.03	5.03	5.03
211	NASDAQ	UFCS	Tue, Jul 2, 1991	5.33	5.33	5.33	5.33
210	NASDAQ	UFCS	Fri, Jun 28, 1991	5.22	5.28	5.22	5.28
209	NASDAQ	UFCS	Thu, Jun 27, 1991	5.22	5.22	5.22	5.22
208	NASDAQ	UFCS	Wed, Jun 26, 1991	4.89	5.03	4.89	4.89
207	NASDAQ	UFCS	Fri, Jun 21, 1991	4.89	4.89	4.89	4.89
206	NASDAQ	UFCS	Thu, Jun 20, 1991	4.89	4.89	4.89	4.89
205	NASDAQ	UFCS	Tue, Jun 18, 1991	4.89	4.89	4.89	4.89
204	NASDAQ	UFCS	Tue, Jun 11, 1991	4.89	4.89	4.89	4.89
203	NASDAQ	UFCS	Mon, Jun 10, 1991	5.00	5.00	5.00	5.00
202	NASDAQ	UFCS	Thu, Jun 6, 1991	5.00	5.00	5.00	5.00
201	NASDAQ	UFCS	Wed, Jun 5, 1991	5.06	5.06	5.06	5.06
200	NASDAQ	UFCS	Wed, May 29, 1991	5.06	5.06	5.06	5.06
199	NASDAQ	UFCS	Tue, May 28, 1991	5.14	5.15	5.13	5.13
198	NASDAQ	UFCS	Fri, May 24, 1991	5.22	5.22	5.19	5.19
197	NASDAQ	UFCS	Thu, May 23, 1991	5.28	5.28	5.25	5.25
196	NASDAQ	UFCS	Tue, May 21, 1991	5.38	5.39	5.35	5.35
195	NASDAQ	UFCS	Thu, May 16, 1991	5.39	5.39	5.39	5.39
194	NASDAQ	UFCS	Wed, May 15, 1991	5.39	5.39	5.39	5.39
193	NASDAQ	UFCS	Mon, May 13, 1991	5.36	5.36	5.36	5.36
192	NASDAQ	UFCS	Fri, May 10, 1991	5.47	5.56	5.36	5.56
191	NASDAQ	UFCS	Mon, May 6, 1991	5.47	5.47	5.47	5.47
190	NASDAQ	UFCS	Wed, May 1, 1991	5.47	5.78	5.47	5.78
189	NASDAQ	UFCS	Tue, Apr 30, 1991	5.44	5.44	5.44	5.44
188	NASDAQ	UFCS	Wed, Apr 24, 1991	5.44	5.44	5.44	5.44
187	NASDAQ	UFCS	Tue, Apr 23, 1991	5.42	5.42	5.42	5.42
186	NASDAQ	UFCS	Fri, Apr 19, 1991	5.47	5.53	5.47	5.47
185	NASDAQ	UFCS	Wed, Apr 17, 1991	5.89	5.89	5.86	5.86
184	NASDAQ	UFCS	Tue, Apr 16, 1991	5.86	5.86	5.86	5.86
183	NASDAQ	UFCS	Mon, Apr 15, 1991	5.64	5.64	5.64	5.64
182	NASDAQ	UFCS	Fri, Apr 12, 1991	5.64	5.95	5.64	5.95
181	NASDAQ	UFCS	Thu, Apr 11, 1991	5.64	5.95	5.64	5.95
180	NASDAQ	UFCS	Wed, Apr 10, 1991	5.65	5.65	5.64	5.64
179	NASDAQ	UFCS	Tue, Apr 9, 1991	5.65	5.65	5.64	5.64
178	NASDAQ	UFCS	Mon, Apr 8, 1991	5.72	6.00	5.64	5.64
177	NASDAQ	UFCS	Fri, Apr 5, 1991	6.42	6.42	5.83	5.89
176	NASDAQ	UFCS	Thu, Apr 4, 1991	6.06	6.45	6.06	6.42
175	NASDAQ	UFCS	Wed, Apr 3, 1991	5.78	6.20	5.67	6.20
174	NASDAQ	UFCS	Tue, Apr 2, 1991	5.42	5.78	5.42	5.78
173	NASDAQ	UFCS	Mon, Apr 1, 1991	5.61	5.61	5.42	5.42
172	NASDAQ	UFCS	Thu, Mar 28, 1991	5.50	5.58	5.50	5.58
171	NASDAQ	UFCS	Wed, Mar 27, 1991	5.00	5.50	5.00	5.28
170	NASDAQ	UFCS	Tue, Mar 26, 1991	4.58	4.92	4.58	4.92
169	NASDAQ	UFCS	Mon, Mar 25, 1991	4.75	4.75	4.75	4.75
168	NASDAQ	UFCS	Thu, Mar 21, 1991	4.53	4.53	4.53	4.53
167	NASDAQ	UFCS	Wed, Mar 20, 1991	4.54	4.54	4.54	4.54
166	NASDAQ	UFCS	Tue, Mar 19, 1991	4.53	4.53	4.53	4.53
165	NASDAQ	UFCS	Fri, Mar 15, 1991	4.75	4.75	4.75	4.75
164	NASDAQ	UFCS	Thu, Mar 14, 1991	4.53	4.53	4.53	4.53
163	NASDAQ	UFCS	Tue, Mar 12, 1991	4.53	4.54	4.53	4.53
162	NASDAQ	UFCS	Mon, Mar 11, 1991	4.53	4.53	4.53	4.53
161	NASDAQ	UFCS	Fri, Mar 8, 1991	4.75	4.75	4.75	4.75
160	NASDAQ	UFCS	Wed, Mar 6, 1991	4.50	4.72	4.50	4.72
159	NASDAQ	UFCS	Tue, Mar 5, 1991	4.72	4.72	4.50	4.50
158	NASDAQ	UFCS	Mon, Mar 4, 1991	4.69	4.72	4.69	4.72
157	NASDAQ	UFCS	Fri, Mar 1, 1991	4.56	4.69	4.50	4.69
156	NASDAQ	UFCS	Thu, Feb 28, 1991	4.78	4.78	4.58	4.60
155	NASDAQ	UFCS	Wed, Feb 27, 1991	4.75	4.78	4.75	4.75
154	NASDAQ	UFCS	Tue, Feb 26, 1991	4.44	4.75	4.44	4.75
153	NASDAQ	UFCS	Mon, Feb 25, 1991	4.44	4.44	4.44	4.44
152	NASDAQ	UFCS	Fri, Feb 22, 1991	4.28	4.28	4.28	4.28
151	NASDAQ	UFCS	Wed, Feb 20, 1991	4.31	4.31	4.31	4.31
150	NASDAQ	UFCS	Tue, Feb 19, 1991	4.28	4.44	4.28	4.44
149	NASDAQ	UFCS	Fri, Feb 15, 1991	4.39	4.39	4.39	4.39
148	NASDAQ	UFCS	Thu, Feb 14, 1991	4.28	4.39	4.25	4.39
147	NASDAQ	UFCS	Mon, Feb 11, 1991	4.28	4.28	4.28	4.28
146	NASDAQ	UFCS	Fri, Feb 8, 1991	4.28	4.28	4.28	4.28
145	NASDAQ	UFCS	Thu, Feb 7, 1991	4.25	4.28	4.11	4.28
144	NASDAQ	UFCS	Wed, Feb 6, 1991	4.22	4.22	4.22	4.22
143	NASDAQ	UFCS	Tue, Feb 5, 1991	4.06	4.22	4.00	4.22
142	NASDAQ	UFCS	Mon, Feb 4, 1991	4.03	4.04	3.97	4.04
141	NASDAQ	UFCS	Fri, Feb 1, 1991	4.00	4.00	4.00	4.00
140	NASDAQ	UFCS	Thu, Jan 31, 1991	4.00	4.00	4.00	4.00
139	NASDAQ	UFCS	Tue, Jan 29, 1991	4.00	4.00	4.00	4.00
138	NASDAQ	UFCS	Thu, Jan 24, 1991	4.00	4.00	4.00	4.00
137	NASDAQ	UFCS	Tue, Jan 22, 1991	3.83	3.85	3.83	3.83
136	NASDAQ	UFCS	Mon, Jan 21, 1991	3.86	3.86	3.86	3.86
135	NASDAQ	UFCS	Fri, Jan 18, 1991	4.00	4.00	4.00	4.00
134	NASDAQ	UFCS	Thu, Jan 17, 1991	4.00	4.00	4.00	4.00
133	NASDAQ	UFCS	Wed, Jan 16, 1991	3.92	3.92	3.92	3.92
132	NASDAQ	UFCS	Tue, Jan 15, 1991	3.92	3.92	3.92	3.92
131	NASDAQ	UFCS	Mon, Jan 14, 1991	3.92	3.92	3.75	3.75
130	NASDAQ	UFCS	Thu, Jan 10, 1991	3.86	3.86	3.86	3.86
129	NASDAQ	UFCS	Tue, Jan 8, 1991	3.81	3.82	3.81	3.82
128	NASDAQ	UFCS	Mon, Jan 7, 1991	3.85	3.85	3.81	3.81
127	NASDAQ	UFCS	Thu, Jan 3, 1991	3.83	3.83	3.83	3.83
126	NASDAQ	UFCS	Wed, Jan 2, 1991	3.83	3.94	3.83	3.94
125	NASDAQ	UFCS	Fri, Dec 28, 1990	3.83	3.86	3.83	3.83
124	NASDAQ	UFCS	Thu, Dec 27, 1990	3.83	3.83	3.83	3.83
123	NASDAQ	UFCS	Wed, Dec 26, 1990	3.83	3.83	3.83	3.83
122	NASDAQ	UFCS	Fri, Dec 21, 1990	3.83	3.83	3.83	3.83
121	NASDAQ	UFCS	Wed, Dec 12, 1990	4.00	4.00	4.00	4.00
120	NASDAQ	UFCS	Tue, Dec 11, 1990	3.83	3.83	3.83	3.83
119	NASDAQ	UFCS	Fri, Dec 7, 1990	3.83	4.00	3.83	4.00
118	NASDAQ	UFCS	Wed, Dec 5, 1990	3.83	3.89	3.83	3.89
117	NASDAQ	UFCS	Fri, Nov 30, 1990	3.75	3.75	3.75	3.75
116	NASDAQ	UFCS	Mon, Nov 26, 1990	3.61	3.72	3.61	3.72
115	NASDAQ	UFCS	Wed, Nov 14, 1990	3.67	3.69	3.67	3.69
114	NASDAQ	UFCS	Wed, Nov 7, 1990	3.61	3.67	3.56	3.67
113	NASDAQ	UFCS	Tue, Nov 6, 1990	3.67	3.67	3.67	3.67
112	NASDAQ	UFCS	Mon, Nov 5, 1990	3.67	3.67	3.67	3.67
111	NASDAQ	UFCS	Fri, Nov 2, 1990	3.64	3.72	3.64	3.72
110	NASDAQ	UFCS	Thu, Nov 1, 1990	3.56	3.56	3.56	3.56
109	NASDAQ	UFCS	Wed, Oct 31, 1990	3.56	3.56	3.56	3.56
108	NASDAQ	UFCS	Mon, Oct 29, 1990	3.44	3.56	3.44	3.56
107	NASDAQ	UFCS	Wed, Oct 24, 1990	3.44	3.56	3.44	3.56
106	NASDAQ	UFCS	Tue, Oct 23, 1990	3.31	3.50	3.31	3.44
105	NASDAQ	UFCS	Mon, Oct 22, 1990	3.19	3.31	3.19	3.31
104	NASDAQ	UFCS	Fri, Oct 19, 1990	3.31	3.31	3.31	3.31
103	NASDAQ	UFCS	Tue, Oct 16, 1990	3.28	3.31	3.19	3.31
102	NASDAQ	UFCS	Mon, Oct 15, 1990	3.28	3.28	3.22	3.22
101	NASDAQ	UFCS	Fri, Oct 12, 1990	3.28	3.28	3.28	3.28
100	NASDAQ	UFCS	Thu, Oct 11, 1990	3.25	3.25	3.25	3.25
99	NASDAQ	UFCS	Tue, Oct 9, 1990	3.31	3.31	3.31	3.31
98	NASDAQ	UFCS	Mon, Oct 8, 1990	3.36	3.36	3.36	3.36
97	NASDAQ	UFCS	Wed, Oct 3, 1990	3.36	3.36	3.36	3.36
96	NASDAQ	UFCS	Tue, Oct 2, 1990	3.42	3.47	3.42	3.47
95	NASDAQ	UFCS	Mon, Oct 1, 1990	3.43	3.43	3.43	3.43
94	NASDAQ	UFCS	Fri, Sep 28, 1990	3.50	3.56	3.44	3.47
93	NASDAQ	UFCS	Tue, Sep 25, 1990	3.61	3.69	3.58	3.69
92	NASDAQ	UFCS	Mon, Sep 24, 1990	3.56	3.64	3.56	3.56
91	NASDAQ	UFCS	Fri, Sep 21, 1990	3.56	3.56	3.56	3.56
90	NASDAQ	UFCS	Thu, Sep 20, 1990	3.69	3.69	3.58	3.65
89	NASDAQ	UFCS	Wed, Sep 19, 1990	3.67	3.75	3.67	3.75
88	NASDAQ	UFCS	Tue, Sep 18, 1990	3.69	3.72	3.69	3.71
87	NASDAQ	UFCS	Mon, Sep 17, 1990	3.81	3.81	3.81	3.81
86	NASDAQ	UFCS	Fri, Sep 14, 1990	3.81	3.81	3.81	3.81
85	NASDAQ	UFCS	Wed, Sep 12, 1990	3.72	3.78	3.69	3.78
84	NASDAQ	UFCS	Mon, Sep 10, 1990	3.67	3.72	3.67	3.72
83	NASDAQ	UFCS	Fri, Sep 7, 1990	3.72	3.72	3.72	3.72
82	NASDAQ	UFCS	Thu, Sep 6, 1990	3.67	3.67	3.67	3.67
81	NASDAQ	UFCS	Tue, Sep 4, 1990	3.67	3.72	3.67	3.72
80	NASDAQ	UFCS	Fri, Aug 31, 1990	3.72	3.72	3.72	3.72
79	NASDAQ	UFCS	Thu, Aug 30, 1990	3.72	3.72	3.72	3.72
78	NASDAQ	UFCS	Tue, Aug 28, 1990	3.69	3.69	3.69	3.69
77	NASDAQ	UFCS	Mon, Aug 27, 1990	3.69	3.69	3.69	3.69
76	NASDAQ	UFCS	Fri, Aug 24, 1990	3.69	3.72	3.69	3.72
75	NASDAQ	UFCS	Thu, Aug 23, 1990	3.78	3.78	3.78	3.78
74	NASDAQ	UFCS	Wed, Aug 22, 1990	3.69	3.78	3.69	3.78
73	NASDAQ	UFCS	Tue, Aug 21, 1990	3.75	3.75	3.69	3.72
72	NASDAQ	UFCS	Mon, Aug 20, 1990	3.78	3.78	3.78	3.78
71	NASDAQ	UFCS	Fri, Aug 17, 1990	3.83	3.83	3.83	3.83
70	NASDAQ	UFCS	Wed, Aug 15, 1990	3.78	3.83	3.78	3.83
69	NASDAQ	UFCS	Tue, Aug 14, 1990	3.78	3.78	3.78	3.78
68	NASDAQ	UFCS	Mon, Aug 13, 1990	3.83	3.83	3.83	3.83
67	NASDAQ	UFCS	Fri, Aug 10, 1990	3.81	3.81	3.81	3.81
66	NASDAQ	UFCS	Thu, Aug 9, 1990	3.81	3.81	3.81	3.81
65	NASDAQ	UFCS	Wed, Aug 8, 1990	3.67	3.81	3.64	3.76
64	NASDAQ	UFCS	Tue, Aug 7, 1990	3.67	3.71	3.67	3.71
63	NASDAQ	UFCS	Fri, Aug 3, 1990	3.75	3.75	3.69	3.69
62	NASDAQ	UFCS	Thu, Aug 2, 1990	3.83	3.83	3.78	3.78
61	NASDAQ	UFCS	Wed, Aug 1, 1990	3.78	3.83	3.78	3.83
60	NASDAQ	UFCS	Tue, Jul 31, 1990	3.78	3.78	3.78	3.78
59	NASDAQ	UFCS	Fri, Jul 27, 1990	3.78	3.86	3.78	3.86
58	NASDAQ	UFCS	Thu, Jul 26, 1990	3.86	3.86	3.86	3.86
57	NASDAQ	UFCS	Wed, Jul 25, 1990	3.78	3.86	3.78	3.83
56	NASDAQ	UFCS	Tue, Jul 24, 1990	3.78	3.78	3.78	3.78
55	NASDAQ	UFCS	Mon, Jul 23, 1990	3.81	3.86	3.81	3.81
54	NASDAQ	UFCS	Fri, Jul 20, 1990	3.81	3.81	3.81	3.81
53	NASDAQ	UFCS	Thu, Jul 19, 1990	3.78	3.86	3.78	3.86
52	NASDAQ	UFCS	Tue, Jul 17, 1990	3.78	3.78	3.78	3.78
51	NASDAQ	UFCS	Mon, Jul 16, 1990	3.89	3.89	3.89	3.89
50	NASDAQ	UFCS	Fri, Jul 13, 1990	3.86	3.89	3.86	3.89
49	NASDAQ	UFCS	Wed, Jul 11, 1990	3.86	3.86	3.86	3.86
48	NASDAQ	UFCS	Mon, Jul 9, 1990	3.78	3.86	3.78	3.86
47	NASDAQ	UFCS	Fri, Jul 6, 1990	3.78	3.86	3.78	3.86
46	NASDAQ	UFCS	Thu, Jul 5, 1990	3.85	3.85	3.78	3.78
45	NASDAQ	UFCS	Tue, Jul 3, 1990	3.85	3.85	3.85	3.85
44	NASDAQ	UFCS	Fri, Jun 29, 1990	3.78	3.78	3.78	3.78
43	NASDAQ	UFCS	Thu, Jun 28, 1990	3.89	3.89	3.89	3.89
42	NASDAQ	UFCS	Wed, Jun 27, 1990	3.78	3.78	3.78	3.78
41	NASDAQ	UFCS	Wed, Jun 20, 1990	3.81	3.81	3.81	3.81
40	NASDAQ	UFCS	Tue, Jun 19, 1990	3.78	3.83	3.78	3.81
39	NASDAQ	UFCS	Mon, Jun 18, 1990	3.83	3.83	3.78	3.83
38	NASDAQ	UFCS	Wed, Jun 13, 1990	3.86	3.86	3.86	3.86
37	NASDAQ	UFCS	Tue, Jun 12, 1990	3.86	3.86	3.86	3.86
36	NASDAQ	UFCS	Fri, Jun 8, 1990	3.75	3.75	3.75	3.75
35	NASDAQ	UFCS	Thu, Jun 7, 1990	3.75	3.75	3.75	3.75
34	NASDAQ	UFCS	Wed, Jun 6, 1990	3.78	3.78	3.78	3.78
33	NASDAQ	UFCS	Mon, Jun 4, 1990	3.72	3.78	3.72	3.78
32	NASDAQ	UFCS	Fri, Jun 1, 1990	3.61	3.72	3.61	3.72
31	NASDAQ	UFCS	Thu, May 31, 1990	3.64	3.64	3.64	3.64
30	NASDAQ	UFCS	Wed, May 30, 1990	3.61	3.61	3.61	3.61
29	NASDAQ	UFCS	Tue, May 29, 1990	3.60	3.67	3.60	3.61
28	NASDAQ	UFCS	Fri, May 25, 1990	3.58	3.58	3.58	3.58
27	NASDAQ	UFCS	Wed, May 23, 1990	3.61	3.61	3.61	3.61
26	NASDAQ	UFCS	Tue, May 22, 1990	3.61	3.63	3.58	3.63
25	NASDAQ	UFCS	Mon, May 21, 1990	3.56	3.58	3.56	3.58
24	NASDAQ	UFCS	Fri, May 18, 1990	3.47	3.47	3.47	3.47
23	NASDAQ	UFCS	Thu, May 17, 1990	3.53	3.53	3.53	3.53
22	NASDAQ	UFCS	Wed, May 16, 1990	3.50	3.53	3.50	3.53
21	NASDAQ	UFCS	Fri, May 11, 1990	3.42	3.42	3.42	3.42
20	NASDAQ	UFCS	Thu, May 10, 1990	3.42	3.42	3.42	3.42
19	NASDAQ	UFCS	Wed, May 9, 1990	3.42	3.42	3.42	3.42
18	NASDAQ	UFCS	Tue, May 8, 1990	3.44	3.44	3.42	3.42
17	NASDAQ	UFCS	Wed, May 2, 1990	3.44	3.44	3.44	3.44
16	NASDAQ	UFCS	Fri, Apr 27, 1990	3.42	3.42	3.42	3.42
15	NASDAQ	UFCS	Thu, Apr 26, 1990	3.44	3.44	3.44	3.44
14	NASDAQ	UFCS	Wed, Apr 25, 1990	3.44	3.44	3.44	3.44
13	NASDAQ	UFCS	Mon, Apr 23, 1990	3.44	3.44	3.44	3.44
12	NASDAQ	UFCS	Fri, Apr 20, 1990	3.42	3.42	3.42	3.42
11	NASDAQ	UFCS	Tue, Apr 17, 1990	3.42	3.50	3.42	3.47
10	NASDAQ	UFCS	Mon, Apr 16, 1990	3.44	3.44	3.39	3.42
9	NASDAQ	UFCS	Thu, Apr 12, 1990	3.44	3.44	3.44	3.44
8	NASDAQ	UFCS	Wed, Apr 11, 1990	3.39	3.39	3.39	3.39
7	NASDAQ	UFCS	Tue, Apr 10, 1990	3.44	3.44	3.44	3.44
6	NASDAQ	UFCS	Mon, Apr 9, 1990	3.39	3.39	3.39	3.39
5	NASDAQ	UFCS	Thu, Apr 5, 1990	3.39	3.39	3.39	3.39
4	NASDAQ	UFCS	Tue, Apr 3, 1990	3.42	3.42	3.42	3.42
3	NASDAQ	UFCS	Fri, Mar 30, 1990	3.42	3.42	3.42	3.42
2	NASDAQ	UFCS	Tue, Mar 27, 1990	3.47	3.47	3.42	3.42
1	NASDAQ	UFCS	Mon, Mar 26, 1990	3.42	3.42	3.42	3.42
#	Exchange	Symbol	Date	Open	High	Low	Close

United Fire Group Inc NASDAQ:UFCS 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