Unifi Inc NYSE:UFI Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	UFI	Fri, Apr 19, 2024	5.58	5.63	5.54	5.54
7999	NYSE	UFI	Thu, Apr 18, 2024	5.64	5.64	5.56	5.62
7998	NYSE	UFI	Wed, Apr 17, 2024	5.70	5.71	5.55	5.63
7997	NYSE	UFI	Tue, Apr 16, 2024	5.75	5.75	5.66	5.73
7996	NYSE	UFI	Mon, Apr 15, 2024	5.84	5.84	5.65	5.78
7995	NYSE	UFI	Fri, Apr 12, 2024	5.79	5.89	5.71	5.79
7994	NYSE	UFI	Thu, Apr 11, 2024	5.81	5.89	5.77	5.82
7993	NYSE	UFI	Wed, Apr 10, 2024	5.75	5.81	5.75	5.80
7992	NYSE	UFI	Tue, Apr 9, 2024	5.88	5.88	5.82	5.85
7991	NYSE	UFI	Mon, Apr 8, 2024	5.81	5.87	5.79	5.85
7990	NYSE	UFI	Fri, Apr 5, 2024	5.88	5.91	5.73	5.83
7989	NYSE	UFI	Thu, Apr 4, 2024	5.82	5.84	5.72	5.84
7988	NYSE	UFI	Wed, Apr 3, 2024	5.80	5.92	5.70	5.71
7987	NYSE	UFI	Tue, Apr 2, 2024	5.70	5.91	5.66	5.82
7986	NYSE	UFI	Mon, Apr 1, 2024	6.02	6.08	5.79	5.80
7985	NYSE	UFI	Thu, Mar 28, 2024	5.76	6.41	5.76	5.99
7984	NYSE	UFI	Wed, Mar 27, 2024	5.65	5.86	5.59	5.82
7983	NYSE	UFI	Tue, Mar 26, 2024	5.66	5.66	5.59	5.59
7982	NYSE	UFI	Mon, Mar 25, 2024	5.74	5.74	5.62	5.63
7981	NYSE	UFI	Fri, Mar 22, 2024	5.73	5.76	5.70	5.74
7980	NYSE	UFI	Thu, Mar 21, 2024	5.76	5.76	5.71	5.71
7979	NYSE	UFI	Wed, Mar 20, 2024	5.58	5.77	5.58	5.74
7978	NYSE	UFI	Tue, Mar 19, 2024	5.69	5.74	5.61	5.61
7977	NYSE	UFI	Mon, Mar 18, 2024	5.68	5.78	5.68	5.69
7976	NYSE	UFI	Fri, Mar 15, 2024	5.72	5.77	5.66	5.68
7975	NYSE	UFI	Thu, Mar 14, 2024	5.80	5.84	5.70	5.77
7974	NYSE	UFI	Wed, Mar 13, 2024	5.86	6.00	5.80	5.80
7973	NYSE	UFI	Tue, Mar 12, 2024	5.89	5.94	5.81	5.88
7972	NYSE	UFI	Mon, Mar 11, 2024	5.86	6.00	5.86	5.92
7971	NYSE	UFI	Fri, Mar 8, 2024	5.89	6.05	5.80	5.87
7970	NYSE	UFI	Thu, Mar 7, 2024	5.78	5.90	5.76	5.85
7969	NYSE	UFI	Wed, Mar 6, 2024	5.67	5.76	5.63	5.72
7968	NYSE	UFI	Tue, Mar 5, 2024	5.73	5.77	5.65	5.67
7967	NYSE	UFI	Mon, Mar 4, 2024	5.86	5.88	5.77	5.78
7966	NYSE	UFI	Fri, Mar 1, 2024	5.86	5.89	5.79	5.86
7965	NYSE	UFI	Thu, Feb 29, 2024	5.86	5.94	5.76	5.88
7964	NYSE	UFI	Wed, Feb 28, 2024	5.75	5.91	5.75	5.84
7963	NYSE	UFI	Tue, Feb 27, 2024	5.84	5.89	5.77	5.79
7962	NYSE	UFI	Mon, Feb 26, 2024	5.77	5.94	5.77	5.80
7961	NYSE	UFI	Fri, Feb 23, 2024	5.78	5.85	5.72	5.82
7960	NYSE	UFI	Thu, Feb 22, 2024	5.75	5.83	5.72	5.81
7959	NYSE	UFI	Wed, Feb 21, 2024	5.84	5.87	5.72	5.80
7958	NYSE	UFI	Tue, Feb 20, 2024	5.92	5.96	5.86	5.86
7957	NYSE	UFI	Fri, Feb 16, 2024	6.00	6.02	5.95	5.95
7956	NYSE	UFI	Thu, Feb 15, 2024	6.04	6.04	5.95	6.02
7955	NYSE	UFI	Wed, Feb 14, 2024	5.96	6.04	5.88	6.04
7954	NYSE	UFI	Tue, Feb 13, 2024	5.87	6.00	5.85	5.95
7953	NYSE	UFI	Mon, Feb 12, 2024	6.00	6.09	5.90	5.96
7952	NYSE	UFI	Fri, Feb 9, 2024	5.89	6.00	5.88	5.99
7951	NYSE	UFI	Thu, Feb 8, 2024	6.03	6.10	5.89	5.89
7950	NYSE	UFI	Wed, Feb 7, 2024	6.05	6.10	5.92	6.00
7949	NYSE	UFI	Tue, Feb 6, 2024	6.10	6.10	5.95	6.02
7948	NYSE	UFI	Mon, Feb 5, 2024	6.10	6.11	5.94	6.09
7947	NYSE	UFI	Fri, Feb 2, 2024	6.00	6.12	5.81	6.11
7946	NYSE	UFI	Thu, Feb 1, 2024	6.43	6.44	5.97	6.05
7945	NYSE	UFI	Wed, Jan 31, 2024	6.42	6.55	6.27	6.32
7944	NYSE	UFI	Tue, Jan 30, 2024	6.45	6.50	6.33	6.43
7943	NYSE	UFI	Mon, Jan 29, 2024	6.21	6.65	6.21	6.56
7942	NYSE	UFI	Fri, Jan 26, 2024	6.23	6.27	6.12	6.19
7941	NYSE	UFI	Thu, Jan 25, 2024	6.22	6.25	6.15	6.17
7940	NYSE	UFI	Wed, Jan 24, 2024	6.26	6.26	6.03	6.13
7939	NYSE	UFI	Tue, Jan 23, 2024	6.39	6.39	6.16	6.16
7938	NYSE	UFI	Mon, Jan 22, 2024	6.22	6.41	6.22	6.26
7937	NYSE	UFI	Fri, Jan 19, 2024	6.24	6.26	6.12	6.26
7936	NYSE	UFI	Thu, Jan 18, 2024	6.25	6.33	6.15	6.25
7935	NYSE	UFI	Wed, Jan 17, 2024	6.26	6.31	6.15	6.25
7934	NYSE	UFI	Tue, Jan 16, 2024	6.62	6.62	6.26	6.33
7933	NYSE	UFI	Fri, Jan 12, 2024	6.79	6.79	6.64	6.65
7932	NYSE	UFI	Thu, Jan 11, 2024	6.80	6.80	6.65	6.70
7931	NYSE	UFI	Wed, Jan 10, 2024	6.80	6.99	6.60	6.90
7930	NYSE	UFI	Tue, Jan 9, 2024	6.95	7.08	6.75	6.80
7929	NYSE	UFI	Mon, Jan 8, 2024	6.76	7.38	6.58	7.02
7928	NYSE	UFI	Fri, Jan 5, 2024	6.56	6.63	6.36	6.46
7927	NYSE	UFI	Thu, Jan 4, 2024	6.52	6.65	6.38	6.50
7926	NYSE	UFI	Wed, Jan 3, 2024	6.60	6.71	6.46	6.57
7925	NYSE	UFI	Tue, Jan 2, 2024	6.60	6.84	6.60	6.61
7924	NYSE	UFI	Fri, Dec 29, 2023	6.89	7.00	6.61	6.66
7923	NYSE	UFI	Thu, Dec 28, 2023	6.74	7.08	6.50	6.80
7922	NYSE	UFI	Wed, Dec 27, 2023	6.14	6.28	6.07	6.17
7921	NYSE	UFI	Tue, Dec 26, 2023	6.30	6.35	6.17	6.18
7920	NYSE	UFI	Fri, Dec 22, 2023	6.20	6.41	6.18	6.33
7919	NYSE	UFI	Thu, Dec 21, 2023	6.26	6.33	6.19	6.24
7918	NYSE	UFI	Wed, Dec 20, 2023	6.28	6.38	6.16	6.25
7917	NYSE	UFI	Tue, Dec 19, 2023	6.20	6.38	6.18	6.26
7916	NYSE	UFI	Mon, Dec 18, 2023	6.35	6.46	6.18	6.30
7915	NYSE	UFI	Fri, Dec 15, 2023	6.40	6.45	6.18	6.32
7914	NYSE	UFI	Thu, Dec 14, 2023	6.26	6.42	6.25	6.35
7913	NYSE	UFI	Wed, Dec 13, 2023	6.20	6.26	6.16	6.17
7912	NYSE	UFI	Tue, Dec 12, 2023	6.27	6.38	6.16	6.18
7911	NYSE	UFI	Mon, Dec 11, 2023	6.29	6.35	6.18	6.28
7910	NYSE	UFI	Fri, Dec 8, 2023	6.30	6.40	6.24	6.34
7909	NYSE	UFI	Thu, Dec 7, 2023	6.40	6.43	6.25	6.36
7908	NYSE	UFI	Wed, Dec 6, 2023	6.36	6.49	6.27	6.34
7907	NYSE	UFI	Tue, Dec 5, 2023	6.38	6.44	6.35	6.40
7906	NYSE	UFI	Mon, Dec 4, 2023	6.50	6.56	6.36	6.46
7905	NYSE	UFI	Fri, Dec 1, 2023	6.41	6.59	6.41	6.52
7904	NYSE	UFI	Thu, Nov 30, 2023	6.53	6.77	6.41	6.50
7903	NYSE	UFI	Wed, Nov 29, 2023	6.62	6.73	6.49	6.58
7902	NYSE	UFI	Tue, Nov 28, 2023	6.89	6.98	6.49	6.62
7901	NYSE	UFI	Mon, Nov 27, 2023	6.52	6.95	6.52	6.89
7900	NYSE	UFI	Fri, Nov 24, 2023	6.52	6.68	6.47	6.63
7899	NYSE	UFI	Wed, Nov 22, 2023	6.30	6.53	6.30	6.49
7898	NYSE	UFI	Tue, Nov 21, 2023	6.51	6.56	6.30	6.33
7897	NYSE	UFI	Mon, Nov 20, 2023	6.61	6.74	6.55	6.58
7896	NYSE	UFI	Fri, Nov 17, 2023	6.60	6.69	6.51	6.63
7895	NYSE	UFI	Thu, Nov 16, 2023	6.60	6.60	6.51	6.58
7894	NYSE	UFI	Wed, Nov 15, 2023	6.78	6.85	6.65	6.73
7893	NYSE	UFI	Tue, Nov 14, 2023	6.63	6.79	6.60	6.75
7892	NYSE	UFI	Mon, Nov 13, 2023	6.54	6.60	6.38	6.49
7891	NYSE	UFI	Fri, Nov 10, 2023	6.35	6.67	6.30	6.64
7890	NYSE	UFI	Thu, Nov 9, 2023	6.34	6.40	6.23	6.38
7889	NYSE	UFI	Wed, Nov 8, 2023	6.32	6.41	6.29	6.35
7888	NYSE	UFI	Tue, Nov 7, 2023	6.45	6.48	6.31	6.31
7887	NYSE	UFI	Mon, Nov 6, 2023	6.54	6.61	6.34	6.49
7886	NYSE	UFI	Fri, Nov 3, 2023	6.21	6.72	6.17	6.61
7885	NYSE	UFI	Thu, Nov 2, 2023	6.29	6.54	5.97	6.02
7884	NYSE	UFI	Wed, Nov 1, 2023	6.76	6.76	6.51	6.55
7883	NYSE	UFI	Tue, Oct 31, 2023	6.66	6.76	6.66	6.72
7882	NYSE	UFI	Mon, Oct 30, 2023	6.61	6.72	6.54	6.71
7881	NYSE	UFI	Fri, Oct 27, 2023	6.66	6.66	6.50	6.55
7880	NYSE	UFI	Thu, Oct 26, 2023	6.56	6.66	6.44	6.55
7879	NYSE	UFI	Wed, Oct 25, 2023	6.55	6.61	6.51	6.60
7878	NYSE	UFI	Tue, Oct 24, 2023	6.60	6.64	6.46	6.62
7877	NYSE	UFI	Mon, Oct 23, 2023	6.40	6.59	6.40	6.51
7876	NYSE	UFI	Fri, Oct 20, 2023	6.46	6.48	6.35	6.46
7875	NYSE	UFI	Thu, Oct 19, 2023	6.53	6.55	6.47	6.47
7874	NYSE	UFI	Wed, Oct 18, 2023	6.66	6.71	6.46	6.49
7873	NYSE	UFI	Tue, Oct 17, 2023	6.73	6.81	6.56	6.63
7872	NYSE	UFI	Mon, Oct 16, 2023	6.76	6.89	6.61	6.74
7871	NYSE	UFI	Fri, Oct 13, 2023	6.76	6.76	6.53	6.65
7870	NYSE	UFI	Thu, Oct 12, 2023	6.68	6.74	6.60	6.69
7869	NYSE	UFI	Wed, Oct 11, 2023	6.76	6.81	6.65	6.74
7868	NYSE	UFI	Tue, Oct 10, 2023	6.76	6.95	6.72	6.74
7867	NYSE	UFI	Mon, Oct 9, 2023	6.73	6.80	6.56	6.73
7866	NYSE	UFI	Fri, Oct 6, 2023	6.75	6.87	6.65	6.80
7865	NYSE	UFI	Thu, Oct 5, 2023	6.81	6.85	6.68	6.84
7864	NYSE	UFI	Wed, Oct 4, 2023	6.87	6.90	6.77	6.86
7863	NYSE	UFI	Tue, Oct 3, 2023	6.92	6.94	6.86	6.88
7862	NYSE	UFI	Mon, Oct 2, 2023	6.93	7.02	6.72	6.98
7861	NYSE	UFI	Fri, Sep 29, 2023	7.03	7.11	6.78	7.10
7860	NYSE	UFI	Thu, Sep 28, 2023	6.74	6.98	6.74	6.92
7859	NYSE	UFI	Wed, Sep 27, 2023	6.92	7.08	6.80	6.82
7858	NYSE	UFI	Tue, Sep 26, 2023	6.82	6.88	6.70	6.86
7857	NYSE	UFI	Mon, Sep 25, 2023	6.77	6.97	6.67	6.86
7856	NYSE	UFI	Fri, Sep 22, 2023	6.94	7.05	6.85	6.85
7855	NYSE	UFI	Thu, Sep 21, 2023	6.98	7.04	6.80	6.94
7854	NYSE	UFI	Wed, Sep 20, 2023	7.08	7.15	6.93	7.06
7853	NYSE	UFI	Tue, Sep 19, 2023	7.00	7.11	6.94	7.05
7852	NYSE	UFI	Mon, Sep 18, 2023	7.12	7.26	6.94	6.96
7851	NYSE	UFI	Fri, Sep 15, 2023	7.00	7.18	6.98	7.11
7850	NYSE	UFI	Thu, Sep 14, 2023	7.00	7.06	6.89	7.06
7849	NYSE	UFI	Wed, Sep 13, 2023	6.88	6.96	6.77	6.87
7848	NYSE	UFI	Tue, Sep 12, 2023	6.96	7.00	6.85	6.86
7847	NYSE	UFI	Mon, Sep 11, 2023	6.84	7.01	6.84	6.94
7846	NYSE	UFI	Fri, Sep 8, 2023	6.92	7.01	6.76	6.80
7845	NYSE	UFI	Thu, Sep 7, 2023	6.87	6.93	6.71	6.92
7844	NYSE	UFI	Wed, Sep 6, 2023	6.89	7.00	6.85	6.93
7843	NYSE	UFI	Tue, Sep 5, 2023	7.05	7.06	6.75	6.89
7842	NYSE	UFI	Fri, Sep 1, 2023	6.93	7.14	6.90	7.10
7841	NYSE	UFI	Thu, Aug 31, 2023	7.04	7.29	6.82	6.94
7840	NYSE	UFI	Wed, Aug 30, 2023	6.73	6.96	6.66	6.68
7839	NYSE	UFI	Tue, Aug 29, 2023	6.43	6.78	6.39	6.73
7838	NYSE	UFI	Mon, Aug 28, 2023	6.10	6.59	6.10	6.46
7837	NYSE	UFI	Fri, Aug 25, 2023	5.94	6.14	5.94	6.03
7836	NYSE	UFI	Thu, Aug 24, 2023	7.25	7.35	5.85	6.02
7835	NYSE	UFI	Wed, Aug 23, 2023	7.26	7.40	7.25	7.25
7834	NYSE	UFI	Tue, Aug 22, 2023	7.26	7.37	7.25	7.32
7833	NYSE	UFI	Mon, Aug 21, 2023	7.25	7.40	7.25	7.31
7832	NYSE	UFI	Fri, Aug 18, 2023	7.35	7.49	7.26	7.26
7831	NYSE	UFI	Thu, Aug 17, 2023	7.56	7.72	7.34	7.36
7830	NYSE	UFI	Wed, Aug 16, 2023	7.45	7.63	7.27	7.54
7829	NYSE	UFI	Tue, Aug 15, 2023	7.51	7.61	7.36	7.48
7828	NYSE	UFI	Mon, Aug 14, 2023	7.56	7.63	7.41	7.54
7827	NYSE	UFI	Fri, Aug 11, 2023	7.52	7.76	7.52	7.64
7826	NYSE	UFI	Thu, Aug 10, 2023	7.42	7.57	7.35	7.52
7825	NYSE	UFI	Wed, Aug 9, 2023	7.59	7.62	7.34	7.39
7824	NYSE	UFI	Tue, Aug 8, 2023	7.46	7.62	7.31	7.59
7823	NYSE	UFI	Mon, Aug 7, 2023	7.47	7.64	7.42	7.59
7822	NYSE	UFI	Fri, Aug 4, 2023	7.93	7.99	7.48	7.49
7821	NYSE	UFI	Thu, Aug 3, 2023	7.75	7.93	7.74	7.83
7820	NYSE	UFI	Wed, Aug 2, 2023	7.81	7.81	7.63	7.74
7819	NYSE	UFI	Tue, Aug 1, 2023	7.90	7.97	7.80	7.82
7818	NYSE	UFI	Mon, Jul 31, 2023	8.20	8.32	7.88	7.91
7817	NYSE	UFI	Fri, Jul 28, 2023	8.38	8.38	8.08	8.17
7816	NYSE	UFI	Thu, Jul 27, 2023	8.07	8.26	8.01	8.16
7815	NYSE	UFI	Wed, Jul 26, 2023	8.10	8.13	7.75	7.94
7814	NYSE	UFI	Tue, Jul 25, 2023	8.15	8.17	7.99	8.04
7813	NYSE	UFI	Mon, Jul 24, 2023	8.25	8.46	8.07	8.19
7812	NYSE	UFI	Fri, Jul 21, 2023	8.27	8.35	8.21	8.24
7811	NYSE	UFI	Thu, Jul 20, 2023	8.55	8.55	8.19	8.20
7810	NYSE	UFI	Wed, Jul 19, 2023	8.66	8.72	8.45	8.55
7809	NYSE	UFI	Tue, Jul 18, 2023	8.83	8.91	8.52	8.65
7808	NYSE	UFI	Mon, Jul 17, 2023	8.12	8.97	8.12	8.80
7807	NYSE	UFI	Fri, Jul 14, 2023	8.09	8.12	7.86	8.07
7806	NYSE	UFI	Thu, Jul 13, 2023	8.07	8.15	7.97	8.09
7805	NYSE	UFI	Wed, Jul 12, 2023	8.08	8.08	7.84	8.03
7804	NYSE	UFI	Tue, Jul 11, 2023	8.02	8.02	7.80	7.92
7803	NYSE	UFI	Mon, Jul 10, 2023	7.73	8.03	7.73	7.97
7802	NYSE	UFI	Fri, Jul 7, 2023	7.71	7.86	7.67	7.77
7801	NYSE	UFI	Thu, Jul 6, 2023	7.70	7.82	7.55	7.73
7800	NYSE	UFI	Wed, Jul 5, 2023	8.07	8.07	7.77	7.79
7799	NYSE	UFI	Mon, Jul 3, 2023	8.12	8.25	7.97	8.06
7798	NYSE	UFI	Fri, Jun 30, 2023	8.34	8.34	8.03	8.07
7797	NYSE	UFI	Thu, Jun 29, 2023	8.20	8.44	8.12	8.27
7796	NYSE	UFI	Wed, Jun 28, 2023	8.33	8.33	8.02	8.20
7795	NYSE	UFI	Tue, Jun 27, 2023	7.95	8.39	7.89	8.32
7794	NYSE	UFI	Mon, Jun 26, 2023	7.55	7.95	7.55	7.89
7793	NYSE	UFI	Fri, Jun 23, 2023	7.14	7.72	7.14	7.53
7792	NYSE	UFI	Thu, Jun 22, 2023	7.32	7.38	7.11	7.31
7791	NYSE	UFI	Wed, Jun 21, 2023	7.25	7.36	7.08	7.30
7790	NYSE	UFI	Tue, Jun 20, 2023	7.55	7.55	7.17	7.33
7789	NYSE	UFI	Fri, Jun 16, 2023	7.70	7.70	7.37	7.50
7788	NYSE	UFI	Thu, Jun 15, 2023	7.32	7.56	7.04	7.56
7787	NYSE	UFI	Wed, Jun 14, 2023	7.41	7.70	7.34	7.39
7786	NYSE	UFI	Tue, Jun 13, 2023	7.61	7.78	7.42	7.46
7785	NYSE	UFI	Mon, Jun 12, 2023	7.58	7.58	7.26	7.34
7784	NYSE	UFI	Fri, Jun 9, 2023	7.70	7.80	7.50	7.58
7783	NYSE	UFI	Thu, Jun 8, 2023	7.80	7.86	7.53	7.77
7782	NYSE	UFI	Wed, Jun 7, 2023	7.53	7.90	7.50	7.81
7781	NYSE	UFI	Tue, Jun 6, 2023	7.10	7.60	7.10	7.44
7780	NYSE	UFI	Mon, Jun 5, 2023	7.60	7.57	7.17	7.73
7779	NYSE	UFI	Fri, Jun 2, 2023	7.41	7.75	7.41	7.73
7778	NYSE	UFI	Thu, Jun 1, 2023	7.15	7.26	7.00	7.22
7777	NYSE	UFI	Wed, May 31, 2023	7.27	7.30	7.03	7.21
7776	NYSE	UFI	Tue, May 30, 2023	7.31	7.35	7.10	7.30
7775	NYSE	UFI	Fri, May 26, 2023	7.09	7.31	7.07	7.29
7774	NYSE	UFI	Thu, May 25, 2023	7.38	7.40	7.07	7.17
7773	NYSE	UFI	Wed, May 24, 2023	7.76	7.88	7.35	7.39
7772	NYSE	UFI	Tue, May 23, 2023	7.85	8.02	7.69	7.78
7771	NYSE	UFI	Mon, May 22, 2023	8.13	8.18	7.83	7.85
7770	NYSE	UFI	Fri, May 19, 2023	8.32	8.36	8.16	8.20
7769	NYSE	UFI	Thu, May 18, 2023	8.35	8.44	8.26	8.39
7768	NYSE	UFI	Wed, May 17, 2023	7.91	8.45	7.87	8.42
7767	NYSE	UFI	Tue, May 16, 2023	7.85	7.87	7.64	7.84
7766	NYSE	UFI	Mon, May 15, 2023	7.66	8.04	7.66	7.98
7765	NYSE	UFI	Fri, May 12, 2023	7.76	7.84	7.59	7.72
7764	NYSE	UFI	Thu, May 11, 2023	7.89	7.94	7.64	7.74
7763	NYSE	UFI	Wed, May 10, 2023	8.17	8.28	7.79	7.95
7762	NYSE	UFI	Tue, May 9, 2023	8.37	8.39	8.02	8.06
7761	NYSE	UFI	Mon, May 8, 2023	8.39	8.66	8.39	8.49
7760	NYSE	UFI	Fri, May 5, 2023	8.27	8.45	8.03	8.35
7759	NYSE	UFI	Thu, May 4, 2023	9.34	9.34	8.07	8.22
7758	NYSE	UFI	Wed, May 3, 2023	8.46	9.07	8.33	8.94
7757	NYSE	UFI	Tue, May 2, 2023	8.36	8.50	8.01	8.44
7756	NYSE	UFI	Mon, May 1, 2023	8.87	8.88	8.38	8.43
7755	NYSE	UFI	Fri, Apr 28, 2023	8.63	8.88	8.63	8.78
7754	NYSE	UFI	Thu, Apr 27, 2023	8.57	8.74	8.36	8.70
7753	NYSE	UFI	Wed, Apr 26, 2023	8.52	8.79	8.35	8.53
7752	NYSE	UFI	Tue, Apr 25, 2023	7.45	8.82	7.45	8.56
7751	NYSE	UFI	Mon, Apr 24, 2023	7.44	7.51	7.14	7.28
7750	NYSE	UFI	Fri, Apr 21, 2023	7.81	7.87	7.31	7.38
7749	NYSE	UFI	Thu, Apr 20, 2023	7.87	7.93	7.72	7.80
7748	NYSE	UFI	Wed, Apr 19, 2023	7.87	7.93	7.65	7.88
7747	NYSE	UFI	Tue, Apr 18, 2023	7.83	8.02	7.81	7.88
7746	NYSE	UFI	Mon, Apr 17, 2023	7.68	7.87	7.68	7.82
7745	NYSE	UFI	Fri, Apr 14, 2023	7.94	8.02	7.53	7.71
7744	NYSE	UFI	Thu, Apr 13, 2023	7.72	7.98	7.52	7.86
7743	NYSE	UFI	Wed, Apr 12, 2023	7.94	8.10	7.67	7.68
7742	NYSE	UFI	Tue, Apr 11, 2023	7.65	7.89	7.64	7.81
7741	NYSE	UFI	Mon, Apr 10, 2023	7.41	7.63	7.41	7.57
7740	NYSE	UFI	Thu, Apr 6, 2023	7.57	7.70	7.39	7.42
7739	NYSE	UFI	Wed, Apr 5, 2023	7.76	7.79	7.45	7.58
7738	NYSE	UFI	Tue, Apr 4, 2023	8.22	8.24	7.77	7.92
7737	NYSE	UFI	Mon, Apr 3, 2023	8.18	8.41	8.10	8.22
7736	NYSE	UFI	Fri, Mar 31, 2023	8.00	8.17	7.93	8.17
7735	NYSE	UFI	Thu, Mar 30, 2023	7.81	8.06	7.78	7.91
7734	NYSE	UFI	Wed, Mar 29, 2023	7.86	7.86	7.52	7.73
7733	NYSE	UFI	Tue, Mar 28, 2023	7.34	7.83	7.34	7.71
7732	NYSE	UFI	Mon, Mar 27, 2023	7.38	7.56	7.07	7.41
7731	NYSE	UFI	Fri, Mar 24, 2023	7.58	7.60	7.20	7.27
7730	NYSE	UFI	Thu, Mar 23, 2023	7.24	7.91	7.18	7.72
7729	NYSE	UFI	Wed, Mar 22, 2023	7.92	7.96	7.14	7.15
7728	NYSE	UFI	Tue, Mar 21, 2023	8.39	8.46	7.86	7.93
7727	NYSE	UFI	Mon, Mar 20, 2023	8.26	8.33	8.14	8.23
7726	NYSE	UFI	Fri, Mar 17, 2023	8.45	8.51	8.12	8.23
7725	NYSE	UFI	Thu, Mar 16, 2023	8.11	8.55	8.11	8.51
7724	NYSE	UFI	Wed, Mar 15, 2023	8.05	8.28	8.00	8.25
7723	NYSE	UFI	Tue, Mar 14, 2023	8.01	8.34	7.95	8.25
7722	NYSE	UFI	Mon, Mar 13, 2023	8.08	8.10	7.68	7.70
7721	NYSE	UFI	Fri, Mar 10, 2023	9.20	9.25	8.08	8.21
7720	NYSE	UFI	Thu, Mar 9, 2023	9.93	9.93	9.25	9.30
7719	NYSE	UFI	Wed, Mar 8, 2023	10.17	10.20	9.60	9.83
7718	NYSE	UFI	Tue, Mar 7, 2023	9.96	10.28	9.73	10.21
7717	NYSE	UFI	Mon, Mar 6, 2023	10.49	10.49	9.96	9.98
7716	NYSE	UFI	Fri, Mar 3, 2023	10.48	10.52	10.28	10.47
7715	NYSE	UFI	Thu, Mar 2, 2023	10.21	10.53	10.21	10.47
7714	NYSE	UFI	Wed, Mar 1, 2023	10.32	10.39	10.13	10.37
7713	NYSE	UFI	Tue, Feb 28, 2023	10.38	10.50	10.27	10.35
7712	NYSE	UFI	Mon, Feb 27, 2023	10.43	10.48	10.25	10.38
7711	NYSE	UFI	Fri, Feb 24, 2023	10.29	10.43	10.18	10.38
7710	NYSE	UFI	Thu, Feb 23, 2023	10.17	10.54	10.17	10.46
7709	NYSE	UFI	Wed, Feb 22, 2023	10.14	10.31	9.94	10.13
7708	NYSE	UFI	Tue, Feb 21, 2023	10.11	10.32	9.94	10.10
7707	NYSE	UFI	Fri, Feb 17, 2023	10.09	10.36	9.90	10.25
7706	NYSE	UFI	Thu, Feb 16, 2023	10.14	10.16	9.92	10.00
7705	NYSE	UFI	Wed, Feb 15, 2023	9.61	10.36	9.61	10.19
7704	NYSE	UFI	Tue, Feb 14, 2023	9.40	9.62	9.18	9.58
7703	NYSE	UFI	Mon, Feb 13, 2023	9.03	9.49	8.90	9.47
7702	NYSE	UFI	Fri, Feb 10, 2023	8.96	9.13	8.88	9.03
7701	NYSE	UFI	Thu, Feb 9, 2023	9.43	9.47	8.99	9.04
7700	NYSE	UFI	Wed, Feb 8, 2023	8.95	9.20	8.87	9.16
7699	NYSE	UFI	Tue, Feb 7, 2023	8.84	8.96	8.56	8.94
7698	NYSE	UFI	Mon, Feb 6, 2023	9.36	9.41	8.69	8.77
7697	NYSE	UFI	Fri, Feb 3, 2023	9.65	9.85	9.35	9.41
7696	NYSE	UFI	Thu, Feb 2, 2023	9.50	10.07	8.84	9.90
7695	NYSE	UFI	Wed, Feb 1, 2023	8.56	9.00	8.56	8.82
7694	NYSE	UFI	Tue, Jan 31, 2023	8.17	8.56	8.17	8.55
7693	NYSE	UFI	Mon, Jan 30, 2023	8.20	8.32	8.08	8.15
7692	NYSE	UFI	Fri, Jan 27, 2023	8.35	8.36	8.21	8.29
7691	NYSE	UFI	Thu, Jan 26, 2023	8.37	8.37	8.08	8.34
7690	NYSE	UFI	Wed, Jan 25, 2023	8.05	8.35	7.95	8.32
7689	NYSE	UFI	Tue, Jan 24, 2023	8.13	8.34	8.13	8.15
7688	NYSE	UFI	Mon, Jan 23, 2023	8.03	8.22	7.99	8.06
7687	NYSE	UFI	Fri, Jan 20, 2023	7.98	8.20	7.92	8.03
7686	NYSE	UFI	Thu, Jan 19, 2023	7.68	8.00	7.31	7.92
7685	NYSE	UFI	Wed, Jan 18, 2023	8.86	9.16	8.71	8.90
7684	NYSE	UFI	Tue, Jan 17, 2023	9.25	9.41	8.76	8.83
7683	NYSE	UFI	Fri, Jan 13, 2023	9.36	9.37	9.04	9.22
7682	NYSE	UFI	Thu, Jan 12, 2023	9.07	9.39	8.91	9.24
7681	NYSE	UFI	Wed, Jan 11, 2023	8.92	9.14	8.92	9.00
7680	NYSE	UFI	Tue, Jan 10, 2023	8.73	8.90	8.63	8.88
7679	NYSE	UFI	Mon, Jan 9, 2023	8.87	8.98	8.56	8.67
7678	NYSE	UFI	Fri, Jan 6, 2023	8.58	8.87	8.57	8.79
7677	NYSE	UFI	Thu, Jan 5, 2023	8.67	8.67	8.50	8.56
7676	NYSE	UFI	Wed, Jan 4, 2023	8.77	8.98	8.62	8.72
7675	NYSE	UFI	Tue, Jan 3, 2023	8.71	9.02	8.58	8.71
7674	NYSE	UFI	Fri, Dec 30, 2022	8.42	8.76	8.42	8.61
7673	NYSE	UFI	Thu, Dec 29, 2022	8.01	8.60	7.93	8.56
7672	NYSE	UFI	Wed, Dec 28, 2022	7.89	8.09	7.81	7.94
7671	NYSE	UFI	Tue, Dec 27, 2022	7.89	7.92	7.74	7.91
7670	NYSE	UFI	Fri, Dec 23, 2022	7.82	7.92	7.67	7.91
7669	NYSE	UFI	Thu, Dec 22, 2022	7.81	7.81	7.62	7.76
7668	NYSE	UFI	Wed, Dec 21, 2022	7.94	8.09	7.79	7.88
7667	NYSE	UFI	Tue, Dec 20, 2022	7.56	8.00	7.56	7.86
7666	NYSE	UFI	Mon, Dec 19, 2022	7.78	7.88	7.51	7.59
7665	NYSE	UFI	Fri, Dec 16, 2022	7.37	7.89	7.37	7.77
7664	NYSE	UFI	Thu, Dec 15, 2022	7.50	7.55	7.24	7.31
7663	NYSE	UFI	Wed, Dec 14, 2022	8.00	8.07	7.56	7.68
7662	NYSE	UFI	Tue, Dec 13, 2022	8.33	8.40	7.94	8.02
7661	NYSE	UFI	Mon, Dec 12, 2022	8.19	8.19	7.94	8.05
7660	NYSE	UFI	Fri, Dec 9, 2022	8.04	8.38	8.00	8.24
7659	NYSE	UFI	Thu, Dec 8, 2022	8.35	8.47	8.15	8.16
7658	NYSE	UFI	Wed, Dec 7, 2022	8.48	8.65	8.41	8.44
7657	NYSE	UFI	Tue, Dec 6, 2022	8.76	8.86	8.42	8.52
7656	NYSE	UFI	Mon, Dec 5, 2022	8.68	8.88	8.63	8.76
7655	NYSE	UFI	Fri, Dec 2, 2022	8.61	8.76	8.59	8.76
7654	NYSE	UFI	Thu, Dec 1, 2022	8.83	9.02	8.59	8.77
7653	NYSE	UFI	Wed, Nov 30, 2022	8.65	8.86	8.51	8.76
7652	NYSE	UFI	Tue, Nov 29, 2022	8.95	9.01	8.52	8.66
7651	NYSE	UFI	Mon, Nov 28, 2022	9.29	9.48	8.95	8.97
7650	NYSE	UFI	Fri, Nov 25, 2022	9.20	9.33	9.17	9.29
7649	NYSE	UFI	Wed, Nov 23, 2022	8.82	9.20	8.73	9.05
7648	NYSE	UFI	Tue, Nov 22, 2022	8.59	8.95	8.43	8.83
7647	NYSE	UFI	Mon, Nov 21, 2022	8.25	8.65	8.20	8.39
7646	NYSE	UFI	Fri, Nov 18, 2022	8.33	8.39	8.02	8.23
7645	NYSE	UFI	Thu, Nov 17, 2022	8.06	8.24	7.85	8.13
7644	NYSE	UFI	Wed, Nov 16, 2022	8.21	8.32	8.04	8.27
7643	NYSE	UFI	Tue, Nov 15, 2022	8.00	8.53	8.00	8.32
7642	NYSE	UFI	Mon, Nov 14, 2022	8.19	8.28	7.96	8.00
7641	NYSE	UFI	Fri, Nov 11, 2022	7.80	8.59	7.64	8.36
7640	NYSE	UFI	Thu, Nov 10, 2022	7.03	7.38	7.03	7.13
7639	NYSE	UFI	Wed, Nov 9, 2022	7.04	7.09	6.52	6.86
7638	NYSE	UFI	Tue, Nov 8, 2022	6.93	7.41	6.93	7.13
7637	NYSE	UFI	Mon, Nov 7, 2022	7.04	7.17	6.45	6.81
7636	NYSE	UFI	Fri, Nov 4, 2022	8.49	8.50	6.33	7.13
7635	NYSE	UFI	Thu, Nov 3, 2022	9.34	9.52	9.04	9.41
7634	NYSE	UFI	Wed, Nov 2, 2022	9.10	9.81	9.10	9.39
7633	NYSE	UFI	Tue, Nov 1, 2022	9.26	9.49	8.93	8.99
7632	NYSE	UFI	Mon, Oct 31, 2022	8.84	9.12	8.62	9.12
7631	NYSE	UFI	Fri, Oct 28, 2022	8.30	8.97	7.96	8.97
7630	NYSE	UFI	Thu, Oct 27, 2022	9.37	9.51	9.10	9.32
7629	NYSE	UFI	Wed, Oct 26, 2022	9.75	9.89	9.33	9.34
7628	NYSE	UFI	Tue, Oct 25, 2022	9.37	9.88	9.24	9.63
7627	NYSE	UFI	Mon, Oct 24, 2022	9.46	9.46	9.13	9.35
7626	NYSE	UFI	Fri, Oct 21, 2022	9.36	9.44	9.19	9.35
7625	NYSE	UFI	Thu, Oct 20, 2022	9.22	9.52	9.15	9.29
7624	NYSE	UFI	Wed, Oct 19, 2022	9.37	9.48	9.06	9.29
7623	NYSE	UFI	Tue, Oct 18, 2022	9.73	9.80	9.34	9.38
7622	NYSE	UFI	Mon, Oct 17, 2022	9.45	9.74	9.38	9.54
7621	NYSE	UFI	Fri, Oct 14, 2022	9.57	9.66	9.20	9.32
7620	NYSE	UFI	Thu, Oct 13, 2022	9.19	9.56	9.11	9.55
7619	NYSE	UFI	Wed, Oct 12, 2022	9.39	9.42	9.20	9.31
7618	NYSE	UFI	Tue, Oct 11, 2022	9.35	9.53	9.23	9.34
7617	NYSE	UFI	Mon, Oct 10, 2022	9.20	9.49	9.09	9.45
7616	NYSE	UFI	Fri, Oct 7, 2022	9.52	9.52	9.12	9.14
7615	NYSE	UFI	Thu, Oct 6, 2022	9.55	9.80	9.55	9.64
7614	NYSE	UFI	Wed, Oct 5, 2022	9.64	9.71	9.38	9.58
7613	NYSE	UFI	Tue, Oct 4, 2022	9.75	10.05	9.72	9.77
7612	NYSE	UFI	Mon, Oct 3, 2022	9.63	9.79	9.43	9.59
7611	NYSE	UFI	Fri, Sep 30, 2022	9.58	9.91	9.49	9.51
7610	NYSE	UFI	Thu, Sep 29, 2022	9.47	9.80	9.39	9.67
7609	NYSE	UFI	Wed, Sep 28, 2022	9.46	9.78	9.34	9.64
7608	NYSE	UFI	Tue, Sep 27, 2022	9.32	9.54	9.18	9.39
7607	NYSE	UFI	Mon, Sep 26, 2022	9.97	10.01	9.25	9.29
7606	NYSE	UFI	Fri, Sep 23, 2022	10.01	10.14	9.86	9.99
7605	NYSE	UFI	Thu, Sep 22, 2022	10.57	10.57	10.01	10.27
7604	NYSE	UFI	Wed, Sep 21, 2022	10.77	10.84	10.53	10.56
7603	NYSE	UFI	Tue, Sep 20, 2022	10.72	10.84	10.57	10.67
7602	NYSE	UFI	Mon, Sep 19, 2022	10.84	11.08	10.73	10.85
7601	NYSE	UFI	Fri, Sep 16, 2022	10.71	10.90	10.58	10.84
7600	NYSE	UFI	Thu, Sep 15, 2022	10.84	11.11	10.78	10.82
7599	NYSE	UFI	Wed, Sep 14, 2022	10.77	10.97	10.58	10.88
7598	NYSE	UFI	Tue, Sep 13, 2022	10.91	11.04	10.53	10.72
7597	NYSE	UFI	Mon, Sep 12, 2022	11.25	11.40	11.08	11.20
7596	NYSE	UFI	Fri, Sep 9, 2022	11.07	11.35	10.99	11.05
7595	NYSE	UFI	Thu, Sep 8, 2022	10.98	11.12	10.68	11.00
7594	NYSE	UFI	Wed, Sep 7, 2022	10.70	11.04	10.70	11.04
7593	NYSE	UFI	Tue, Sep 6, 2022	11.25	11.40	10.54	10.80
7592	NYSE	UFI	Fri, Sep 2, 2022	11.43	11.75	11.27	11.31
7591	NYSE	UFI	Thu, Sep 1, 2022	11.26	11.63	11.22	11.25
7590	NYSE	UFI	Wed, Aug 31, 2022	11.63	11.63	11.24	11.36
7589	NYSE	UFI	Tue, Aug 30, 2022	11.93	12.14	11.56	11.59
7588	NYSE	UFI	Mon, Aug 29, 2022	12.12	12.22	11.84	11.85
7587	NYSE	UFI	Fri, Aug 26, 2022	12.74	12.77	12.13	12.17
7586	NYSE	UFI	Thu, Aug 25, 2022	12.70	13.20	12.70	12.87
7585	NYSE	UFI	Wed, Aug 24, 2022	12.81	13.00	12.56	12.81
7584	NYSE	UFI	Tue, Aug 23, 2022	12.70	13.08	12.57	12.68
7583	NYSE	UFI	Mon, Aug 22, 2022	13.14	13.14	12.61	12.64
7582	NYSE	UFI	Fri, Aug 19, 2022	13.03	13.48	13.03	13.34
7581	NYSE	UFI	Thu, Aug 18, 2022	12.98	13.27	12.98	13.19
7580	NYSE	UFI	Wed, Aug 17, 2022	12.95	13.30	12.95	13.16
7579	NYSE	UFI	Tue, Aug 16, 2022	13.06	13.49	13.05	13.12
7578	NYSE	UFI	Mon, Aug 15, 2022	12.95	13.80	12.95	13.09
7577	NYSE	UFI	Fri, Aug 12, 2022	13.05	13.67	12.73	13.15
7576	NYSE	UFI	Thu, Aug 11, 2022	12.55	13.73	12.50	12.84
7575	NYSE	UFI	Wed, Aug 10, 2022	14.14	14.79	13.97	14.62
7574	NYSE	UFI	Tue, Aug 9, 2022	14.14	14.27	13.85	14.08
7573	NYSE	UFI	Mon, Aug 8, 2022	13.97	14.40	13.97	14.30
7572	NYSE	UFI	Fri, Aug 5, 2022	13.92	14.15	13.82	13.99
7571	NYSE	UFI	Thu, Aug 4, 2022	13.86	14.16	13.69	14.06
7570	NYSE	UFI	Wed, Aug 3, 2022	13.90	14.14	13.68	14.04
7569	NYSE	UFI	Tue, Aug 2, 2022	14.12	14.12	13.59	13.67
7568	NYSE	UFI	Mon, Aug 1, 2022	13.68	14.31	13.52	14.01
7567	NYSE	UFI	Fri, Jul 29, 2022	13.90	14.15	13.57	13.63
7566	NYSE	UFI	Thu, Jul 28, 2022	13.71	14.06	13.46	13.75
7565	NYSE	UFI	Wed, Jul 27, 2022	13.80	13.81	13.17	13.60
7564	NYSE	UFI	Tue, Jul 26, 2022	14.31	14.31	13.61	13.65
7563	NYSE	UFI	Mon, Jul 25, 2022	14.24	14.61	14.19	14.52
7562	NYSE	UFI	Fri, Jul 22, 2022	13.70	14.36	13.52	14.27
7561	NYSE	UFI	Thu, Jul 21, 2022	13.76	13.98	13.50	13.63
7560	NYSE	UFI	Wed, Jul 20, 2022	14.05	14.15	13.89	13.95
7559	NYSE	UFI	Tue, Jul 19, 2022	13.70	14.13	13.64	14.04
7558	NYSE	UFI	Mon, Jul 18, 2022	13.45	13.74	13.44	13.51
7557	NYSE	UFI	Fri, Jul 15, 2022	13.40	13.74	13.13	13.45
7556	NYSE	UFI	Thu, Jul 14, 2022	12.94	13.20	12.73	13.14
7555	NYSE	UFI	Wed, Jul 13, 2022	13.29	13.30	12.93	13.22
7554	NYSE	UFI	Tue, Jul 12, 2022	13.15	13.77	13.15	13.42
7553	NYSE	UFI	Mon, Jul 11, 2022	13.61	13.65	13.26	13.34
7552	NYSE	UFI	Fri, Jul 8, 2022	14.07	14.14	13.76	13.82
7551	NYSE	UFI	Thu, Jul 7, 2022	13.62	14.05	13.62	13.97
7550	NYSE	UFI	Wed, Jul 6, 2022	13.63	13.81	13.17	13.46
7549	NYSE	UFI	Tue, Jul 5, 2022	13.73	13.90	13.24	13.76
7548	NYSE	UFI	Fri, Jul 1, 2022	14.01	14.29	13.91	14.02
7547	NYSE	UFI	Thu, Jun 30, 2022	13.58	14.12	13.39	14.06
7546	NYSE	UFI	Wed, Jun 29, 2022	13.75	14.01	13.49	13.81
7545	NYSE	UFI	Tue, Jun 28, 2022	14.26	14.59	13.75	13.77
7544	NYSE	UFI	Mon, Jun 27, 2022	14.45	14.56	14.07	14.13
7543	NYSE	UFI	Fri, Jun 24, 2022	13.45	14.30	13.45	14.27
7542	NYSE	UFI	Thu, Jun 23, 2022	13.63	13.65	13.00	13.35
7541	NYSE	UFI	Wed, Jun 22, 2022	13.40	13.97	13.40	13.50
7540	NYSE	UFI	Tue, Jun 21, 2022	12.56	13.84	12.45	13.73
7539	NYSE	UFI	Fri, Jun 17, 2022	12.57	13.14	12.10	12.31
7538	NYSE	UFI	Thu, Jun 16, 2022	13.47	13.47	12.48	12.55
7537	NYSE	UFI	Wed, Jun 15, 2022	13.86	13.86	13.40	13.66
7536	NYSE	UFI	Tue, Jun 14, 2022	13.93	14.08	13.64	13.73
7535	NYSE	UFI	Mon, Jun 13, 2022	14.38	14.53	13.90	14.00
7534	NYSE	UFI	Fri, Jun 10, 2022	15.18	15.26	14.53	14.66
7533	NYSE	UFI	Thu, Jun 9, 2022	15.70	15.78	15.32	15.36
7532	NYSE	UFI	Wed, Jun 8, 2022	15.83	15.87	15.26	15.66
7531	NYSE	UFI	Tue, Jun 7, 2022	15.78	16.02	15.75	15.92
7530	NYSE	UFI	Mon, Jun 6, 2022	15.80	16.32	15.70	16.01
7529	NYSE	UFI	Fri, Jun 3, 2022	15.71	15.96	15.31	15.47
7528	NYSE	UFI	Thu, Jun 2, 2022	15.47	15.89	15.47	15.86
7527	NYSE	UFI	Wed, Jun 1, 2022	15.86	15.86	15.30	15.38
7526	NYSE	UFI	Tue, May 31, 2022	15.24	16.10	15.24	15.81
7525	NYSE	UFI	Fri, May 27, 2022	14.91	15.55	14.91	15.45
7524	NYSE	UFI	Thu, May 26, 2022	14.65	15.11	14.54	14.78
7523	NYSE	UFI	Wed, May 25, 2022	14.40	14.74	14.38	14.53
7522	NYSE	UFI	Tue, May 24, 2022	13.64	14.49	13.64	14.45
7521	NYSE	UFI	Mon, May 23, 2022	14.11	14.11	13.61	13.95
7520	NYSE	UFI	Fri, May 20, 2022	14.40	14.48	13.70	13.83
7519	NYSE	UFI	Thu, May 19, 2022	14.19	14.56	13.82	13.96
7518	NYSE	UFI	Wed, May 18, 2022	14.52	14.82	14.22	14.28
7517	NYSE	UFI	Tue, May 17, 2022	14.03	14.56	14.03	14.44
7516	NYSE	UFI	Mon, May 16, 2022	14.26	14.52	13.89	13.95
7515	NYSE	UFI	Fri, May 13, 2022	14.42	14.77	14.02	14.22
7514	NYSE	UFI	Thu, May 12, 2022	13.40	14.49	13.40	14.35
7513	NYSE	UFI	Wed, May 11, 2022	13.76	14.10	13.52	13.57
7512	NYSE	UFI	Tue, May 10, 2022	13.57	13.89	13.35	13.65
7511	NYSE	UFI	Mon, May 9, 2022	13.42	13.55	13.14	13.24
7510	NYSE	UFI	Fri, May 6, 2022	14.05	14.05	13.31	13.53
7509	NYSE	UFI	Thu, May 5, 2022	14.45	14.69	13.79	14.15
7508	NYSE	UFI	Wed, May 4, 2022	14.82	14.89	14.40	14.68
7507	NYSE	UFI	Tue, May 3, 2022	15.16	15.57	14.87	14.87
7506	NYSE	UFI	Mon, May 2, 2022	14.50	15.33	14.50	15.18
7505	NYSE	UFI	Fri, Apr 29, 2022	14.62	15.24	14.49	14.67
7504	NYSE	UFI	Thu, Apr 28, 2022	16.18	16.18	13.90	14.61
7503	NYSE	UFI	Wed, Apr 27, 2022	16.19	16.34	15.96	16.18
7502	NYSE	UFI	Tue, Apr 26, 2022	16.62	16.62	15.95	16.02
7501	NYSE	UFI	Mon, Apr 25, 2022	16.54	16.70	16.09	16.62
7500	NYSE	UFI	Fri, Apr 22, 2022	17.27	17.27	16.65	16.67
7499	NYSE	UFI	Thu, Apr 21, 2022	17.65	17.77	17.22	17.26
7498	NYSE	UFI	Wed, Apr 20, 2022	17.57	17.85	17.57	17.62
7497	NYSE	UFI	Tue, Apr 19, 2022	16.77	17.80	16.77	17.35
7496	NYSE	UFI	Mon, Apr 18, 2022	16.73	17.12	16.42	16.90
7495	NYSE	UFI	Thu, Apr 14, 2022	16.85	17.25	16.73	16.73
7494	NYSE	UFI	Wed, Apr 13, 2022	16.70	17.03	16.60	16.69
7493	NYSE	UFI	Tue, Apr 12, 2022	16.90	17.26	16.62	16.64
7492	NYSE	UFI	Mon, Apr 11, 2022	16.83	17.28	16.57	16.70
7491	NYSE	UFI	Fri, Apr 8, 2022	16.49	17.10	16.49	16.88
7490	NYSE	UFI	Thu, Apr 7, 2022	16.72	16.85	16.31	16.60
7489	NYSE	UFI	Wed, Apr 6, 2022	16.95	16.95	16.50	16.69
7488	NYSE	UFI	Tue, Apr 5, 2022	17.71	17.80	16.80	16.85
7487	NYSE	UFI	Mon, Apr 4, 2022	18.03	18.03	17.31	17.66
7486	NYSE	UFI	Fri, Apr 1, 2022	18.12	18.32	17.86	17.90
7485	NYSE	UFI	Thu, Mar 31, 2022	18.02	18.52	17.95	18.10
7484	NYSE	UFI	Wed, Mar 30, 2022	18.35	18.65	17.96	18.06
7483	NYSE	UFI	Tue, Mar 29, 2022	18.59	18.83	18.33	18.38
7482	NYSE	UFI	Mon, Mar 28, 2022	18.32	18.47	18.02	18.20
7481	NYSE	UFI	Fri, Mar 25, 2022	18.22	18.72	18.22	18.55
7480	NYSE	UFI	Thu, Mar 24, 2022	18.12	18.32	17.89	18.24
7479	NYSE	UFI	Wed, Mar 23, 2022	18.59	18.87	18.01	18.07
7478	NYSE	UFI	Tue, Mar 22, 2022	18.49	19.03	18.49	18.66
7477	NYSE	UFI	Mon, Mar 21, 2022	18.28	18.41	17.88	18.11
7476	NYSE	UFI	Fri, Mar 18, 2022	18.07	18.35	17.87	18.11
7475	NYSE	UFI	Thu, Mar 17, 2022	17.63	18.34	17.63	18.07
7474	NYSE	UFI	Wed, Mar 16, 2022	17.53	17.88	17.05	17.74
7473	NYSE	UFI	Tue, Mar 15, 2022	17.46	17.89	17.11	17.38
7472	NYSE	UFI	Mon, Mar 14, 2022	17.77	17.77	17.13	17.45
7471	NYSE	UFI	Fri, Mar 11, 2022	18.41	18.45	17.31	17.41
7470	NYSE	UFI	Thu, Mar 10, 2022	18.17	18.42	18.03	18.20
7469	NYSE	UFI	Wed, Mar 9, 2022	18.24	18.96	18.03	18.50
7468	NYSE	UFI	Tue, Mar 8, 2022	18.15	18.38	17.77	17.90
7467	NYSE	UFI	Mon, Mar 7, 2022	18.40	18.40	17.90	17.97
7466	NYSE	UFI	Fri, Mar 4, 2022	18.90	19.12	18.28	18.49
7465	NYSE	UFI	Thu, Mar 3, 2022	19.23	19.23	18.76	19.10
7464	NYSE	UFI	Wed, Mar 2, 2022	18.93	19.48	18.93	19.21
7463	NYSE	UFI	Tue, Mar 1, 2022	18.92	19.32	18.62	18.99
7462	NYSE	UFI	Mon, Feb 28, 2022	18.87	19.29	18.65	18.77
7461	NYSE	UFI	Fri, Feb 25, 2022	19.20	19.38	18.92	19.00
7460	NYSE	UFI	Thu, Feb 24, 2022	18.56	19.16	18.32	18.98
7459	NYSE	UFI	Wed, Feb 23, 2022	19.40	19.41	18.90	19.00
7458	NYSE	UFI	Tue, Feb 22, 2022	19.46	19.85	19.10	19.10
7457	NYSE	UFI	Fri, Feb 18, 2022	19.75	20.14	19.55	19.71
7456	NYSE	UFI	Thu, Feb 17, 2022	20.05	20.19	19.75	19.97
7455	NYSE	UFI	Wed, Feb 16, 2022	19.42	20.33	19.42	20.21
7454	NYSE	UFI	Tue, Feb 15, 2022	19.17	19.62	18.95	19.42
7453	NYSE	UFI	Mon, Feb 14, 2022	18.90	19.34	18.61	18.96
7452	NYSE	UFI	Fri, Feb 11, 2022	18.98	19.14	18.46	18.70
7451	NYSE	UFI	Thu, Feb 10, 2022	19.08	19.67	18.75	18.91
7450	NYSE	UFI	Wed, Feb 9, 2022	19.74	19.80	19.32	19.37
7449	NYSE	UFI	Tue, Feb 8, 2022	18.94	19.80	18.94	19.59
7448	NYSE	UFI	Mon, Feb 7, 2022	18.50	19.38	18.50	19.04
7447	NYSE	UFI	Fri, Feb 4, 2022	18.21	18.62	17.80	18.53
7446	NYSE	UFI	Thu, Feb 3, 2022	19.10	19.44	18.55	18.61
7445	NYSE	UFI	Wed, Feb 2, 2022	19.66	19.79	19.10	19.34
7444	NYSE	UFI	Tue, Feb 1, 2022	19.08	19.83	18.72	19.66
7443	NYSE	UFI	Mon, Jan 31, 2022	18.59	19.10	18.59	19.01
7442	NYSE	UFI	Fri, Jan 28, 2022	18.65	19.35	18.26	18.76
7441	NYSE	UFI	Thu, Jan 27, 2022	20.98	21.70	18.09	18.50
7440	NYSE	UFI	Wed, Jan 26, 2022	22.64	23.11	21.98	22.45
7439	NYSE	UFI	Tue, Jan 25, 2022	21.59	22.83	21.56	22.27
7438	NYSE	UFI	Mon, Jan 24, 2022	20.99	22.14	20.16	22.03
7437	NYSE	UFI	Fri, Jan 21, 2022	21.59	21.83	21.00	21.05
7436	NYSE	UFI	Thu, Jan 20, 2022	21.63	22.28	21.34	21.76
7435	NYSE	UFI	Wed, Jan 19, 2022	21.93	21.93	21.24	21.34
7434	NYSE	UFI	Tue, Jan 18, 2022	22.27	22.32	21.82	21.84
7433	NYSE	UFI	Fri, Jan 14, 2022	23.05	23.05	21.70	22.45
7432	NYSE	UFI	Thu, Jan 13, 2022	23.24	23.71	23.19	23.30
7431	NYSE	UFI	Wed, Jan 12, 2022	23.25	24.27	22.85	23.12
7430	NYSE	UFI	Tue, Jan 11, 2022	23.06	23.13	22.27	23.06
7429	NYSE	UFI	Mon, Jan 10, 2022	22.74	23.97	22.22	23.13
7428	NYSE	UFI	Fri, Jan 7, 2022	23.33	23.39	22.80	22.97
7427	NYSE	UFI	Thu, Jan 6, 2022	23.91	23.91	23.07	23.23
7426	NYSE	UFI	Wed, Jan 5, 2022	24.35	24.73	23.55	23.63
7425	NYSE	UFI	Tue, Jan 4, 2022	23.98	24.34	23.97	24.24
7424	NYSE	UFI	Mon, Jan 3, 2022	23.26	23.94	22.97	23.86
7423	NYSE	UFI	Fri, Dec 31, 2021	22.77	23.25	22.56	23.15
7422	NYSE	UFI	Thu, Dec 30, 2021	22.90	23.29	22.68	22.89
7421	NYSE	UFI	Wed, Dec 29, 2021	22.65	22.90	22.34	22.77
7420	NYSE	UFI	Tue, Dec 28, 2021	22.87	23.18	22.78	22.81
7419	NYSE	UFI	Mon, Dec 27, 2021	23.14	23.25	22.72	22.99
7418	NYSE	UFI	Thu, Dec 23, 2021	22.39	23.13	22.33	22.78
7417	NYSE	UFI	Wed, Dec 22, 2021	21.99	22.28	21.66	22.27
7416	NYSE	UFI	Tue, Dec 21, 2021	21.51	22.27	21.33	21.80
7415	NYSE	UFI	Mon, Dec 20, 2021	21.66	21.71	21.00	21.34
7414	NYSE	UFI	Fri, Dec 17, 2021	22.37	22.75	21.97	22.23
7413	NYSE	UFI	Thu, Dec 16, 2021	23.66	23.92	22.42	22.56
7412	NYSE	UFI	Wed, Dec 15, 2021	24.13	24.54	23.10	23.60
7411	NYSE	UFI	Tue, Dec 14, 2021	23.99	24.63	23.59	24.33
7410	NYSE	UFI	Mon, Dec 13, 2021	23.75	24.48	23.31	24.02
7409	NYSE	UFI	Fri, Dec 10, 2021	23.77	24.00	23.52	23.75
7408	NYSE	UFI	Thu, Dec 9, 2021	22.83	23.68	22.67	23.25
7407	NYSE	UFI	Wed, Dec 8, 2021	22.52	23.36	22.37	22.95
7406	NYSE	UFI	Tue, Dec 7, 2021	22.09	22.77	21.82	22.41
7405	NYSE	UFI	Mon, Dec 6, 2021	21.09	21.62	21.09	21.39
7404	NYSE	UFI	Fri, Dec 3, 2021	20.91	20.99	20.38	20.73
7403	NYSE	UFI	Thu, Dec 2, 2021	20.10	20.97	19.86	20.77
7402	NYSE	UFI	Wed, Dec 1, 2021	20.95	21.35	20.10	20.14
7401	NYSE	UFI	Tue, Nov 30, 2021	20.25	20.56	19.48	20.37
7400	NYSE	UFI	Mon, Nov 29, 2021	21.23	21.50	20.34	20.51
7399	NYSE	UFI	Fri, Nov 26, 2021	21.05	21.05	20.01	20.93
7398	NYSE	UFI	Wed, Nov 24, 2021	22.21	22.60	21.52	21.74
7397	NYSE	UFI	Tue, Nov 23, 2021	22.84	23.35	22.27	22.45
7396	NYSE	UFI	Mon, Nov 22, 2021	22.00	23.40	22.00	23.07
7395	NYSE	UFI	Fri, Nov 19, 2021	21.59	21.92	21.21	21.83
7394	NYSE	UFI	Thu, Nov 18, 2021	22.53	23.06	21.68	21.95
7393	NYSE	UFI	Wed, Nov 17, 2021	22.39	22.39	21.61	22.18
7392	NYSE	UFI	Tue, Nov 16, 2021	22.89	23.36	22.21	22.34
7391	NYSE	UFI	Mon, Nov 15, 2021	23.77	24.01	22.90	22.94
7390	NYSE	UFI	Fri, Nov 12, 2021	24.43	24.47	23.51	23.57
7389	NYSE	UFI	Thu, Nov 11, 2021	24.65	24.84	24.32	24.50
7388	NYSE	UFI	Wed, Nov 10, 2021	24.80	24.94	24.32	24.39
7387	NYSE	UFI	Tue, Nov 9, 2021	24.72	25.06	24.38	24.90
7386	NYSE	UFI	Mon, Nov 8, 2021	25.13	25.38	24.41	24.84
7385	NYSE	UFI	Fri, Nov 5, 2021	24.95	25.70	24.82	25.04
7384	NYSE	UFI	Thu, Nov 4, 2021	24.82	25.32	24.36	24.51
7383	NYSE	UFI	Wed, Nov 3, 2021	24.21	24.94	24.16	24.60
7382	NYSE	UFI	Tue, Nov 2, 2021	24.57	24.93	24.06	24.21
7381	NYSE	UFI	Mon, Nov 1, 2021	24.19	24.75	23.79	24.61
7380	NYSE	UFI	Fri, Oct 29, 2021	24.00	24.27	23.71	24.02
7379	NYSE	UFI	Thu, Oct 28, 2021	22.41	24.50	22.41	23.83
7378	NYSE	UFI	Wed, Oct 27, 2021	22.58	22.58	21.47	22.06
7377	NYSE	UFI	Tue, Oct 26, 2021	23.90	24.83	22.77	22.78
7376	NYSE	UFI	Mon, Oct 25, 2021	21.82	22.85	21.65	22.60
7375	NYSE	UFI	Fri, Oct 22, 2021	22.27	22.38	21.63	21.91
7374	NYSE	UFI	Thu, Oct 21, 2021	22.14	22.57	22.14	22.38
7373	NYSE	UFI	Wed, Oct 20, 2021	22.16	22.50	21.96	22.26
7372	NYSE	UFI	Tue, Oct 19, 2021	22.58	22.58	21.91	22.15
7371	NYSE	UFI	Mon, Oct 18, 2021	23.04	23.04	22.51	22.55
7370	NYSE	UFI	Fri, Oct 15, 2021	24.00	24.00	23.03	23.03
7369	NYSE	UFI	Thu, Oct 14, 2021	23.72	23.72	23.21	23.41
7368	NYSE	UFI	Wed, Oct 13, 2021	23.43	23.47	22.97	23.35
7367	NYSE	UFI	Tue, Oct 12, 2021	23.25	23.52	23.23	23.47
7366	NYSE	UFI	Mon, Oct 11, 2021	23.05	23.30	22.73	23.18
7365	NYSE	UFI	Fri, Oct 8, 2021	23.23	23.47	22.82	22.91
7364	NYSE	UFI	Thu, Oct 7, 2021	22.45	23.28	22.45	23.11
7363	NYSE	UFI	Wed, Oct 6, 2021	22.43	22.92	21.97	22.28
7362	NYSE	UFI	Tue, Oct 5, 2021	22.68	22.96	22.29	22.80
7361	NYSE	UFI	Mon, Oct 4, 2021	22.60	22.79	22.18	22.66
7360	NYSE	UFI	Fri, Oct 1, 2021	22.15	22.82	21.72	22.67
7359	NYSE	UFI	Thu, Sep 30, 2021	22.64	22.67	21.93	21.93
7358	NYSE	UFI	Wed, Sep 29, 2021	22.60	22.87	22.25	22.53
7357	NYSE	UFI	Tue, Sep 28, 2021	23.12	23.19	22.30	22.57
7356	NYSE	UFI	Mon, Sep 27, 2021	22.46	23.50	22.11	23.08
7355	NYSE	UFI	Fri, Sep 24, 2021	21.90	22.61	21.85	22.35
7354	NYSE	UFI	Thu, Sep 23, 2021	21.40	22.55	21.26	22.17
7353	NYSE	UFI	Wed, Sep 22, 2021	20.94	21.40	20.80	21.17
7352	NYSE	UFI	Tue, Sep 21, 2021	21.10	21.24	20.71	20.77
7351	NYSE	UFI	Mon, Sep 20, 2021	21.37	21.60	20.48	20.75
7350	NYSE	UFI	Fri, Sep 17, 2021	21.48	21.99	21.20	21.81
7349	NYSE	UFI	Thu, Sep 16, 2021	21.53	21.91	21.25	21.34
7348	NYSE	UFI	Wed, Sep 15, 2021	21.05	22.02	21.03	21.59
7347	NYSE	UFI	Tue, Sep 14, 2021	21.34	21.34	20.71	21.07
7346	NYSE	UFI	Mon, Sep 13, 2021	20.87	21.55	20.42	21.40
7345	NYSE	UFI	Fri, Sep 10, 2021	21.76	21.76	20.66	20.70
7344	NYSE	UFI	Thu, Sep 9, 2021	20.94	21.88	20.05	21.65
7343	NYSE	UFI	Wed, Sep 8, 2021	22.21	22.37	20.50	20.77
7342	NYSE	UFI	Tue, Sep 7, 2021	24.06	24.38	21.76	22.06
7341	NYSE	UFI	Fri, Sep 3, 2021	23.70	24.32	23.29	24.10
7340	NYSE	UFI	Thu, Sep 2, 2021	23.47	23.71	23.28	23.61
7339	NYSE	UFI	Wed, Sep 1, 2021	23.45	23.75	23.00	23.45
7338	NYSE	UFI	Tue, Aug 31, 2021	22.04	23.44	21.82	23.24
7337	NYSE	UFI	Mon, Aug 30, 2021	22.86	23.02	21.88	21.88
7336	NYSE	UFI	Fri, Aug 27, 2021	22.09	22.84	22.09	22.62
7335	NYSE	UFI	Thu, Aug 26, 2021	22.13	22.65	21.85	21.94
7334	NYSE	UFI	Wed, Aug 25, 2021	21.83	22.43	21.80	22.08
7333	NYSE	UFI	Tue, Aug 24, 2021	22.11	22.60	21.91	22.01
7332	NYSE	UFI	Mon, Aug 23, 2021	21.99	22.29	21.79	22.13
7331	NYSE	UFI	Fri, Aug 20, 2021	21.56	21.97	21.56	21.75
7330	NYSE	UFI	Thu, Aug 19, 2021	22.13	22.25	21.43	21.68
7329	NYSE	UFI	Wed, Aug 18, 2021	22.78	23.13	22.43	22.48
7328	NYSE	UFI	Tue, Aug 17, 2021	22.70	23.24	22.70	22.83
7327	NYSE	UFI	Mon, Aug 16, 2021	22.91	23.26	22.27	23.04
7326	NYSE	UFI	Fri, Aug 13, 2021	23.84	23.84	22.88	22.98
7325	NYSE	UFI	Thu, Aug 12, 2021	24.20	24.20	23.78	23.91
7324	NYSE	UFI	Wed, Aug 11, 2021	23.25	24.00	23.11	23.92
7323	NYSE	UFI	Tue, Aug 10, 2021	23.04	23.25	22.69	23.15
7322	NYSE	UFI	Mon, Aug 9, 2021	23.62	23.62	23.04	23.13
7321	NYSE	UFI	Fri, Aug 6, 2021	23.71	23.72	22.99	23.45
7320	NYSE	UFI	Thu, Aug 5, 2021	23.00	24.04	22.62	23.21
7319	NYSE	UFI	Wed, Aug 4, 2021	20.59	23.02	20.59	22.22
7318	NYSE	UFI	Tue, Aug 3, 2021	23.16	23.38	21.13	21.25
7317	NYSE	UFI	Mon, Aug 2, 2021	23.80	24.13	23.09	23.14
7316	NYSE	UFI	Fri, Jul 30, 2021	23.93	23.93	23.46	23.59
7315	NYSE	UFI	Thu, Jul 29, 2021	23.45	24.10	23.45	23.83
7314	NYSE	UFI	Wed, Jul 28, 2021	24.08	24.08	23.36	23.67
7313	NYSE	UFI	Tue, Jul 27, 2021	24.17	24.17	23.48	23.90
7312	NYSE	UFI	Mon, Jul 26, 2021	23.38	24.43	23.38	24.34
7311	NYSE	UFI	Fri, Jul 23, 2021	23.28	23.34	22.80	23.24
7310	NYSE	UFI	Thu, Jul 22, 2021	24.28	24.28	22.55	23.00
7309	NYSE	UFI	Wed, Jul 21, 2021	23.95	24.98	23.95	24.30
7308	NYSE	UFI	Tue, Jul 20, 2021	22.58	24.13	22.46	23.82
7307	NYSE	UFI	Mon, Jul 19, 2021	23.05	23.53	22.18	22.49
7306	NYSE	UFI	Fri, Jul 16, 2021	24.29	24.29	23.28	23.37
7305	NYSE	UFI	Thu, Jul 15, 2021	24.17	24.17	23.62	23.95
7304	NYSE	UFI	Wed, Jul 14, 2021	24.54	24.55	23.89	24.43
7303	NYSE	UFI	Tue, Jul 13, 2021	24.03	24.41	23.68	24.28
7302	NYSE	UFI	Mon, Jul 12, 2021	23.29	24.26	23.15	24.19
7301	NYSE	UFI	Fri, Jul 9, 2021	22.37	23.47	22.17	23.24
7300	NYSE	UFI	Thu, Jul 8, 2021	22.34	22.54	21.84	22.22
7299	NYSE	UFI	Wed, Jul 7, 2021	23.17	23.28	22.52	22.69
7298	NYSE	UFI	Tue, Jul 6, 2021	24.34	24.34	23.10	23.20
7297	NYSE	UFI	Fri, Jul 2, 2021	25.00	25.00	24.17	24.40
7296	NYSE	UFI	Thu, Jul 1, 2021	24.57	25.10	24.45	24.90
7295	NYSE	UFI	Wed, Jun 30, 2021	24.02	24.53	23.94	24.36
7294	NYSE	UFI	Tue, Jun 29, 2021	24.09	24.83	24.09	24.15
7293	NYSE	UFI	Mon, Jun 28, 2021	24.92	25.00	24.05	24.12
7292	NYSE	UFI	Fri, Jun 25, 2021	24.66	25.26	24.51	24.75
7291	NYSE	UFI	Thu, Jun 24, 2021	24.04	24.66	23.61	24.40
7290	NYSE	UFI	Wed, Jun 23, 2021	24.01	24.26	23.85	23.97
7289	NYSE	UFI	Tue, Jun 22, 2021	24.29	24.29	23.71	24.18
7288	NYSE	UFI	Mon, Jun 21, 2021	24.44	24.79	24.15	24.42
7287	NYSE	UFI	Fri, Jun 18, 2021	23.91	24.60	23.42	24.47
7286	NYSE	UFI	Thu, Jun 17, 2021	24.86	25.26	24.19	24.49
7285	NYSE	UFI	Wed, Jun 16, 2021	24.84	25.34	24.54	24.86
7284	NYSE	UFI	Tue, Jun 15, 2021	24.71	25.01	24.56	25.00
7283	NYSE	UFI	Mon, Jun 14, 2021	25.07	25.15	24.81	24.86
7282	NYSE	UFI	Fri, Jun 11, 2021	25.17	25.31	24.84	25.15
7281	NYSE	UFI	Thu, Jun 10, 2021	24.94	25.92	24.87	25.10
7280	NYSE	UFI	Wed, Jun 9, 2021	25.22	25.24	24.63	24.80
7279	NYSE	UFI	Tue, Jun 8, 2021	25.19	25.32	24.51	24.99
7278	NYSE	UFI	Mon, Jun 7, 2021	25.18	25.29	24.72	25.00
7277	NYSE	UFI	Fri, Jun 4, 2021	25.94	26.16	25.20	25.32
7276	NYSE	UFI	Thu, Jun 3, 2021	27.00	27.00	25.52	25.85
7275	NYSE	UFI	Wed, Jun 2, 2021	28.03	28.04	26.60	26.83
7274	NYSE	UFI	Tue, Jun 1, 2021	27.58	28.33	27.58	27.87
7273	NYSE	UFI	Fri, May 28, 2021	27.86	27.86	26.78	27.53
7272	NYSE	UFI	Thu, May 27, 2021	27.05	27.61	26.90	27.36
7271	NYSE	UFI	Wed, May 26, 2021	25.98	26.94	25.94	26.80
7270	NYSE	UFI	Tue, May 25, 2021	27.19	27.59	25.84	25.93
7269	NYSE	UFI	Mon, May 24, 2021	28.10	28.10	27.08	27.19
7268	NYSE	UFI	Fri, May 21, 2021	27.44	28.00	26.98	27.88
7267	NYSE	UFI	Thu, May 20, 2021	27.51	27.51	26.62	27.05
7266	NYSE	UFI	Wed, May 19, 2021	27.45	27.80	27.07	27.53
7265	NYSE	UFI	Tue, May 18, 2021	28.27	28.66	27.78	27.96
7264	NYSE	UFI	Mon, May 17, 2021	26.80	28.59	26.61	28.28
7263	NYSE	UFI	Fri, May 14, 2021	26.25	27.07	26.22	26.94
7262	NYSE	UFI	Thu, May 13, 2021	25.49	26.28	25.49	26.03
7261	NYSE	UFI	Wed, May 12, 2021	26.32	26.74	25.32	25.41
7260	NYSE	UFI	Tue, May 11, 2021	26.79	26.79	25.80	26.58
7259	NYSE	UFI	Mon, May 10, 2021	27.85	28.35	26.69	26.71
7258	NYSE	UFI	Fri, May 7, 2021	27.57	28.50	27.44	27.57
7257	NYSE	UFI	Thu, May 6, 2021	28.52	28.52	27.33	27.82
7256	NYSE	UFI	Wed, May 5, 2021	28.70	28.73	28.17	28.68
7255	NYSE	UFI	Tue, May 4, 2021	28.28	29.11	27.90	28.45
7254	NYSE	UFI	Mon, May 3, 2021	27.30	29.08	27.19	28.37
7253	NYSE	UFI	Fri, Apr 30, 2021	26.66	27.14	25.86	27.03
7252	NYSE	UFI	Thu, Apr 29, 2021	28.37	28.37	25.81	26.60
7251	NYSE	UFI	Wed, Apr 28, 2021	28.07	29.44	27.98	28.70
7250	NYSE	UFI	Tue, Apr 27, 2021	27.39	28.14	27.07	27.91
7249	NYSE	UFI	Mon, Apr 26, 2021	28.16	28.16	27.26	27.53
7248	NYSE	UFI	Fri, Apr 23, 2021	27.22	28.05	27.22	27.83
7247	NYSE	UFI	Thu, Apr 22, 2021	27.60	27.90	27.02	27.04
7246	NYSE	UFI	Wed, Apr 21, 2021	26.99	28.00	26.98	27.66
7245	NYSE	UFI	Tue, Apr 20, 2021	27.47	27.58	26.60	26.92
7244	NYSE	UFI	Mon, Apr 19, 2021	28.04	28.08	27.26	27.65
7243	NYSE	UFI	Fri, Apr 16, 2021	28.76	28.76	27.58	28.13
7242	NYSE	UFI	Thu, Apr 15, 2021	28.63	28.73	27.71	28.45
7241	NYSE	UFI	Wed, Apr 14, 2021	27.98	28.74	27.03	28.20
7240	NYSE	UFI	Tue, Apr 13, 2021	28.32	28.32	27.24	27.80
7239	NYSE	UFI	Mon, Apr 12, 2021	28.77	28.80	28.01	28.52
7238	NYSE	UFI	Fri, Apr 9, 2021	28.84	28.85	28.32	28.59
7237	NYSE	UFI	Thu, Apr 8, 2021	28.42	28.86	27.83	28.68
7236	NYSE	UFI	Wed, Apr 7, 2021	29.19	29.19	28.36	28.36
7235	NYSE	UFI	Tue, Apr 6, 2021	28.74	29.81	28.74	28.98
7234	NYSE	UFI	Mon, Apr 5, 2021	27.79	28.73	27.50	28.73
7233	NYSE	UFI	Thu, Apr 1, 2021	27.61	27.82	26.69	27.51
7232	NYSE	UFI	Wed, Mar 31, 2021	27.88	28.98	27.56	27.56
7231	NYSE	UFI	Tue, Mar 30, 2021	26.98	27.98	26.98	27.97
7230	NYSE	UFI	Mon, Mar 29, 2021	27.25	27.80	26.92	26.93
7229	NYSE	UFI	Fri, Mar 26, 2021	26.91	27.66	26.58	27.49
7228	NYSE	UFI	Thu, Mar 25, 2021	25.71	26.73	25.24	26.46
7227	NYSE	UFI	Wed, Mar 24, 2021	26.33	27.62	25.97	26.02
7226	NYSE	UFI	Tue, Mar 23, 2021	27.04	27.47	25.83	25.86
7225	NYSE	UFI	Mon, Mar 22, 2021	28.65	28.65	26.93	27.29
7224	NYSE	UFI	Fri, Mar 19, 2021	28.38	28.98	27.51	28.78
7223	NYSE	UFI	Thu, Mar 18, 2021	28.46	29.11	28.05	28.57
7222	NYSE	UFI	Wed, Mar 17, 2021	28.38	28.75	27.70	28.42
7221	NYSE	UFI	Tue, Mar 16, 2021	29.85	29.85	27.84	28.22
7220	NYSE	UFI	Mon, Mar 15, 2021	30.67	30.67	29.50	29.97
7219	NYSE	UFI	Fri, Mar 12, 2021	30.30	30.94	29.92	30.44
7218	NYSE	UFI	Thu, Mar 11, 2021	28.94	30.33	28.71	30.19
7217	NYSE	UFI	Wed, Mar 10, 2021	29.50	30.76	28.57	29.19
7216	NYSE	UFI	Tue, Mar 9, 2021	28.12	29.55	27.84	29.13
7215	NYSE	UFI	Mon, Mar 8, 2021	26.64	27.83	25.78	27.83
7214	NYSE	UFI	Fri, Mar 5, 2021	26.09	26.34	24.55	26.32
7213	NYSE	UFI	Thu, Mar 4, 2021	26.70	26.93	25.75	25.81
7212	NYSE	UFI	Wed, Mar 3, 2021	25.49	27.00	25.49	26.54
7211	NYSE	UFI	Tue, Mar 2, 2021	25.30	25.95	24.93	25.59
7210	NYSE	UFI	Mon, Mar 1, 2021	24.95	25.71	24.94	25.35
7209	NYSE	UFI	Fri, Feb 26, 2021	25.11	25.41	24.38	24.93
7208	NYSE	UFI	Thu, Feb 25, 2021	24.99	25.25	24.24	24.90
7207	NYSE	UFI	Wed, Feb 24, 2021	24.11	24.89	23.47	24.87
7206	NYSE	UFI	Tue, Feb 23, 2021	24.82	24.82	23.50	24.02
7205	NYSE	UFI	Mon, Feb 22, 2021	23.77	25.09	22.77	24.68
7204	NYSE	UFI	Fri, Feb 19, 2021	24.99	25.20	23.89	24.08
7203	NYSE	UFI	Thu, Feb 18, 2021	25.12	25.12	24.51	24.99
7202	NYSE	UFI	Wed, Feb 17, 2021	24.59	25.12	24.17	25.12
7201	NYSE	UFI	Tue, Feb 16, 2021	24.66	24.95	24.28	24.67
7200	NYSE	UFI	Fri, Feb 12, 2021	24.62	24.93	24.15	24.54
7199	NYSE	UFI	Thu, Feb 11, 2021	25.00	25.04	23.87	24.56
7198	NYSE	UFI	Wed, Feb 10, 2021	26.22	26.31	24.67	24.83
7197	NYSE	UFI	Tue, Feb 9, 2021	25.50	26.13	25.22	26.05
7196	NYSE	UFI	Mon, Feb 8, 2021	24.00	25.32	23.89	25.31
7195	NYSE	UFI	Fri, Feb 5, 2021	25.53	25.53	23.91	24.00
7194	NYSE	UFI	Thu, Feb 4, 2021	24.55	25.62	24.55	25.11
7193	NYSE	UFI	Wed, Feb 3, 2021	23.51	24.75	23.10	24.55
7192	NYSE	UFI	Tue, Feb 2, 2021	23.93	24.37	23.03	23.62
7191	NYSE	UFI	Mon, Feb 1, 2021	24.14	24.17	22.74	23.61
7190	NYSE	UFI	Fri, Jan 29, 2021	22.39	24.28	21.74	23.95
7189	NYSE	UFI	Thu, Jan 28, 2021	20.00	22.58	19.80	21.54
7188	NYSE	UFI	Wed, Jan 27, 2021	18.72	19.16	18.51	18.68
7187	NYSE	UFI	Tue, Jan 26, 2021	19.18	19.48	18.85	19.30
7186	NYSE	UFI	Mon, Jan 25, 2021	19.10	19.73	18.68	19.18
7185	NYSE	UFI	Fri, Jan 22, 2021	18.87	19.30	18.63	19.30
7184	NYSE	UFI	Thu, Jan 21, 2021	19.07	19.29	18.87	19.00
7183	NYSE	UFI	Wed, Jan 20, 2021	18.90	19.32	18.77	19.00
7182	NYSE	UFI	Tue, Jan 19, 2021	19.56	19.96	18.55	19.00
7181	NYSE	UFI	Fri, Jan 15, 2021	18.85	20.00	18.85	19.57
7180	NYSE	UFI	Thu, Jan 14, 2021	19.14	20.00	18.90	19.31
7179	NYSE	UFI	Wed, Jan 13, 2021	19.36	19.36	18.88	19.00
7178	NYSE	UFI	Tue, Jan 12, 2021	19.03	19.44	18.72	19.41
7177	NYSE	UFI	Mon, Jan 11, 2021	17.95	19.11	17.95	18.98
7176	NYSE	UFI	Fri, Jan 8, 2021	19.68	19.69	18.13	18.28
7175	NYSE	UFI	Thu, Jan 7, 2021	19.53	19.82	19.09	19.57
7174	NYSE	UFI	Wed, Jan 6, 2021	18.32	19.69	18.31	19.36
7173	NYSE	UFI	Tue, Jan 5, 2021	17.66	18.65	17.51	17.75
7172	NYSE	UFI	Mon, Jan 4, 2021	17.91	17.91	17.41	17.59
7171	NYSE	UFI	Thu, Dec 31, 2020	17.96	18.61	17.57	17.74
7170	NYSE	UFI	Wed, Dec 30, 2020	17.69	18.08	17.66	17.89
7169	NYSE	UFI	Tue, Dec 29, 2020	17.82	18.16	17.34	17.66
7168	NYSE	UFI	Mon, Dec 28, 2020	17.33	18.00	16.98	17.78
7167	NYSE	UFI	Thu, Dec 24, 2020	17.38	17.50	17.00	17.10
7166	NYSE	UFI	Wed, Dec 23, 2020	16.76	17.52	16.67	17.31
7165	NYSE	UFI	Tue, Dec 22, 2020	16.87	17.15	16.35	16.41
7164	NYSE	UFI	Mon, Dec 21, 2020	16.67	17.05	16.48	16.78
7163	NYSE	UFI	Fri, Dec 18, 2020	17.74	17.85	16.81	16.81
7162	NYSE	UFI	Thu, Dec 17, 2020	17.85	18.00	17.53	17.74
7161	NYSE	UFI	Wed, Dec 16, 2020	18.54	18.61	17.22	17.69
7160	NYSE	UFI	Tue, Dec 15, 2020	17.67	18.70	17.63	18.44
7159	NYSE	UFI	Mon, Dec 14, 2020	17.30	17.72	16.99	17.24
7158	NYSE	UFI	Fri, Dec 11, 2020	17.22	17.35	16.54	16.94
7157	NYSE	UFI	Thu, Dec 10, 2020	17.19	17.32	16.51	17.26
7156	NYSE	UFI	Wed, Dec 9, 2020	17.15	17.72	17.05	17.23
7155	NYSE	UFI	Tue, Dec 8, 2020	16.38	16.96	16.28	16.95
7154	NYSE	UFI	Mon, Dec 7, 2020	16.48	16.81	16.19	16.54
7153	NYSE	UFI	Fri, Dec 4, 2020	16.11	16.55	15.81	16.48
7152	NYSE	UFI	Thu, Dec 3, 2020	15.53	16.20	15.50	16.01
7151	NYSE	UFI	Wed, Dec 2, 2020	15.35	15.70	15.02	15.65
7150	NYSE	UFI	Tue, Dec 1, 2020	15.42	15.42	14.95	15.32
7149	NYSE	UFI	Mon, Nov 30, 2020	15.32	15.50	14.96	15.14
7148	NYSE	UFI	Fri, Nov 27, 2020	15.81	15.84	15.21	15.38
7147	NYSE	UFI	Wed, Nov 25, 2020	16.07	16.16	15.48	15.91
7146	NYSE	UFI	Tue, Nov 24, 2020	15.82	16.71	15.55	16.16
7145	NYSE	UFI	Mon, Nov 23, 2020	15.55	15.58	14.98	15.44
7144	NYSE	UFI	Fri, Nov 20, 2020	15.01	15.91	14.73	15.51
7143	NYSE	UFI	Thu, Nov 19, 2020	15.53	16.00	14.77	15.22
7142	NYSE	UFI	Wed, Nov 18, 2020	16.47	16.47	15.44	15.54
7141	NYSE	UFI	Tue, Nov 17, 2020	16.46	16.86	16.16	16.44
7140	NYSE	UFI	Mon, Nov 16, 2020	16.32	16.64	15.94	16.58
7139	NYSE	UFI	Fri, Nov 13, 2020	15.21	16.34	15.08	15.93
7138	NYSE	UFI	Thu, Nov 12, 2020	15.38	15.64	14.52	15.01
7137	NYSE	UFI	Wed, Nov 11, 2020	15.94	15.95	15.35	15.52
7136	NYSE	UFI	Tue, Nov 10, 2020	15.74	16.22	15.28	15.94
7135	NYSE	UFI	Mon, Nov 9, 2020	15.19	16.03	15.18	15.44
7134	NYSE	UFI	Fri, Nov 6, 2020	14.96	14.96	14.30	14.51
7133	NYSE	UFI	Thu, Nov 5, 2020	14.52	15.00	14.52	14.85
7132	NYSE	UFI	Wed, Nov 4, 2020	14.91	14.93	14.28	14.54
7131	NYSE	UFI	Tue, Nov 3, 2020	14.92	15.31	14.79	15.13
7130	NYSE	UFI	Mon, Nov 2, 2020	15.06	15.32	14.43	14.61
7129	NYSE	UFI	Fri, Oct 30, 2020	14.81	15.19	14.41	14.99
7128	NYSE	UFI	Thu, Oct 29, 2020	15.63	15.69	14.50	14.87
7127	NYSE	UFI	Wed, Oct 28, 2020	15.46	16.39	15.43	15.71
7126	NYSE	UFI	Tue, Oct 27, 2020	14.28	18.06	14.28	15.74
7125	NYSE	UFI	Mon, Oct 26, 2020	13.01	13.27	12.67	13.21
7124	NYSE	UFI	Fri, Oct 23, 2020	13.28	13.37	12.64	13.30
7123	NYSE	UFI	Thu, Oct 22, 2020	13.62	13.62	13.00	13.31
7122	NYSE	UFI	Wed, Oct 21, 2020	12.82	13.77	12.77	13.47
7121	NYSE	UFI	Tue, Oct 20, 2020	12.88	13.33	12.52	12.71
7120	NYSE	UFI	Mon, Oct 19, 2020	13.57	13.57	12.90	12.91
7119	NYSE	UFI	Fri, Oct 16, 2020	13.94	14.02	13.35	13.44
7118	NYSE	UFI	Thu, Oct 15, 2020	13.51	14.08	13.12	13.96
7117	NYSE	UFI	Wed, Oct 14, 2020	13.49	14.19	13.49	13.70
7116	NYSE	UFI	Tue, Oct 13, 2020	13.80	14.15	13.59	13.60
7115	NYSE	UFI	Mon, Oct 12, 2020	14.12	14.23	13.56	14.02
7114	NYSE	UFI	Fri, Oct 9, 2020	14.60	14.62	14.11	14.20
7113	NYSE	UFI	Thu, Oct 8, 2020	14.77	14.94	14.11	14.36
7112	NYSE	UFI	Wed, Oct 7, 2020	13.78	14.80	13.78	14.64
7111	NYSE	UFI	Tue, Oct 6, 2020	13.80	14.11	13.52	13.58
7110	NYSE	UFI	Mon, Oct 5, 2020	13.63	13.95	13.46	13.67
7109	NYSE	UFI	Fri, Oct 2, 2020	12.97	13.60	12.97	13.51
7108	NYSE	UFI	Thu, Oct 1, 2020	12.73	13.35	12.73	13.27
7107	NYSE	UFI	Wed, Sep 30, 2020	12.68	13.16	12.68	12.84
7106	NYSE	UFI	Tue, Sep 29, 2020	12.56	12.88	12.26	12.59
7105	NYSE	UFI	Mon, Sep 28, 2020	12.13	12.94	12.13	12.57
7104	NYSE	UFI	Fri, Sep 25, 2020	12.07	12.32	12.05	12.11
7103	NYSE	UFI	Thu, Sep 24, 2020	12.14	12.46	12.05	12.15
7102	NYSE	UFI	Wed, Sep 23, 2020	12.33	12.87	11.94	12.05
7101	NYSE	UFI	Tue, Sep 22, 2020	12.25	12.68	12.25	12.45
7100	NYSE	UFI	Mon, Sep 21, 2020	12.87	12.99	12.16	12.28
7099	NYSE	UFI	Fri, Sep 18, 2020	13.34	13.67	13.09	13.22
7098	NYSE	UFI	Thu, Sep 17, 2020	13.46	13.58	13.15	13.20
7097	NYSE	UFI	Wed, Sep 16, 2020	13.37	13.63	13.37	13.51
7096	NYSE	UFI	Tue, Sep 15, 2020	13.17	13.43	13.03	13.31
7095	NYSE	UFI	Mon, Sep 14, 2020	12.84	13.09	12.69	13.04
7094	NYSE	UFI	Fri, Sep 11, 2020	12.56	12.79	12.21	12.70
7093	NYSE	UFI	Thu, Sep 10, 2020	11.99	12.32	11.82	12.26
7092	NYSE	UFI	Wed, Sep 9, 2020	12.41	12.41	11.95	11.99
7091	NYSE	UFI	Tue, Sep 8, 2020	12.00	12.52	11.98	12.36
7090	NYSE	UFI	Fri, Sep 4, 2020	12.19	12.31	11.96	11.99
7089	NYSE	UFI	Thu, Sep 3, 2020	12.14	12.33	11.89	11.99
7088	NYSE	UFI	Wed, Sep 2, 2020	12.16	12.40	12.03	12.18
7087	NYSE	UFI	Tue, Sep 1, 2020	12.09	12.40	12.05	12.11
7086	NYSE	UFI	Mon, Aug 31, 2020	12.94	12.94	12.21	12.23
7085	NYSE	UFI	Fri, Aug 28, 2020	12.81	12.99	12.46	12.98
7084	NYSE	UFI	Thu, Aug 27, 2020	12.60	13.17	12.60	12.79
7083	NYSE	UFI	Wed, Aug 26, 2020	12.70	13.03	12.51	12.56
7082	NYSE	UFI	Tue, Aug 25, 2020	13.11	13.11	12.72	12.82
7081	NYSE	UFI	Mon, Aug 24, 2020	12.94	13.12	12.75	13.01
7080	NYSE	UFI	Fri, Aug 21, 2020	13.25	13.27	12.65	12.90
7079	NYSE	UFI	Thu, Aug 20, 2020	13.22	13.52	12.76	13.44
7078	NYSE	UFI	Wed, Aug 19, 2020	13.33	13.82	13.05	13.48
7077	NYSE	UFI	Tue, Aug 18, 2020	13.17	13.17	12.57	12.79
7076	NYSE	UFI	Mon, Aug 17, 2020	12.82	13.19	12.61	12.89
7075	NYSE	UFI	Fri, Aug 14, 2020	13.01	13.16	12.75	12.90
7074	NYSE	UFI	Thu, Aug 13, 2020	12.94	13.08	12.67	12.90
7073	NYSE	UFI	Wed, Aug 12, 2020	13.05	13.92	12.92	13.11
7072	NYSE	UFI	Tue, Aug 11, 2020	12.75	12.94	12.43	12.69
7071	NYSE	UFI	Mon, Aug 10, 2020	11.05	12.70	11.05	12.54
7070	NYSE	UFI	Fri, Aug 7, 2020	11.38	11.50	10.72	10.91
7069	NYSE	UFI	Thu, Aug 6, 2020	11.71	12.03	10.50	11.46
7068	NYSE	UFI	Wed, Aug 5, 2020	12.12	12.36	12.03	12.35
7067	NYSE	UFI	Tue, Aug 4, 2020	11.85	12.20	11.71	11.97
7066	NYSE	UFI	Mon, Aug 3, 2020	11.93	12.22	11.81	11.89
7065	NYSE	UFI	Fri, Jul 31, 2020	12.35	12.39	11.72	11.96
7064	NYSE	UFI	Thu, Jul 30, 2020	12.36	12.58	11.97	12.39
7063	NYSE	UFI	Wed, Jul 29, 2020	12.10	12.91	12.10	12.59
7062	NYSE	UFI	Tue, Jul 28, 2020	12.03	12.30	11.90	12.10
7061	NYSE	UFI	Mon, Jul 27, 2020	12.27	12.52	11.93	11.94
7060	NYSE	UFI	Fri, Jul 24, 2020	12.79	12.86	12.31	12.34
7059	NYSE	UFI	Thu, Jul 23, 2020	12.90	13.02	12.59	12.72
7058	NYSE	UFI	Wed, Jul 22, 2020	12.22	12.92	12.22	12.75
7057	NYSE	UFI	Tue, Jul 21, 2020	11.90	12.74	11.90	12.40
7056	NYSE	UFI	Mon, Jul 20, 2020	12.39	12.39	11.69	11.70
7055	NYSE	UFI	Fri, Jul 17, 2020	12.82	12.97	12.39	12.48
7054	NYSE	UFI	Thu, Jul 16, 2020	12.50	13.13	12.50	12.80
7053	NYSE	UFI	Wed, Jul 15, 2020	11.99	13.06	11.84	12.57
7052	NYSE	UFI	Tue, Jul 14, 2020	11.82	12.33	11.68	11.99
7051	NYSE	UFI	Mon, Jul 13, 2020	12.16	12.58	11.66	11.85
7050	NYSE	UFI	Fri, Jul 10, 2020	11.91	12.12	11.75	11.99
7049	NYSE	UFI	Thu, Jul 9, 2020	12.17	12.17	11.75	11.97
7048	NYSE	UFI	Wed, Jul 8, 2020	12.62	12.98	12.11	12.26
7047	NYSE	UFI	Tue, Jul 7, 2020	12.79	12.79	12.41	12.74
7046	NYSE	UFI	Mon, Jul 6, 2020	12.85	13.27	12.59	12.99
7045	NYSE	UFI	Thu, Jul 2, 2020	12.92	12.92	12.48	12.50
7044	NYSE	UFI	Wed, Jul 1, 2020	12.99	13.35	12.44	12.53
7043	NYSE	UFI	Tue, Jun 30, 2020	12.39	13.12	12.39	12.88
7042	NYSE	UFI	Mon, Jun 29, 2020	11.81	12.78	11.67	12.59
7041	NYSE	UFI	Fri, Jun 26, 2020	11.69	11.86	11.17	11.67
7040	NYSE	UFI	Thu, Jun 25, 2020	11.83	12.13	11.64	11.75
7039	NYSE	UFI	Wed, Jun 24, 2020	11.92	12.10	11.70	11.97
7038	NYSE	UFI	Tue, Jun 23, 2020	12.32	12.34	12.08	12.11
7037	NYSE	UFI	Mon, Jun 22, 2020	12.31	12.34	12.01	12.06
7036	NYSE	UFI	Fri, Jun 19, 2020	12.53	12.74	12.28	12.34
7035	NYSE	UFI	Thu, Jun 18, 2020	12.68	12.88	12.19	12.50
7034	NYSE	UFI	Wed, Jun 17, 2020	13.67	13.85	12.93	12.97
7033	NYSE	UFI	Tue, Jun 16, 2020	14.00	14.18	13.40	13.67
7032	NYSE	UFI	Mon, Jun 15, 2020	12.90	13.62	12.83	13.32
7031	NYSE	UFI	Fri, Jun 12, 2020	13.39	13.72	13.00	13.52
7030	NYSE	UFI	Thu, Jun 11, 2020	13.82	13.82	12.67	12.72
7029	NYSE	UFI	Wed, Jun 10, 2020	15.21	15.22	14.02	14.22
7028	NYSE	UFI	Tue, Jun 9, 2020	15.55	15.75	14.63	15.45
7027	NYSE	UFI	Mon, Jun 8, 2020	15.51	16.37	15.51	15.91
7026	NYSE	UFI	Fri, Jun 5, 2020	14.77	15.72	14.45	15.37
7025	NYSE	UFI	Thu, Jun 4, 2020	13.73	14.45	13.73	14.10
7024	NYSE	UFI	Wed, Jun 3, 2020	13.83	14.32	13.80	13.97
7023	NYSE	UFI	Tue, Jun 2, 2020	13.39	13.70	13.33	13.48
7022	NYSE	UFI	Mon, Jun 1, 2020	13.86	14.16	13.36	13.36
7021	NYSE	UFI	Fri, May 29, 2020	14.43	14.69	13.26	13.73
7020	NYSE	UFI	Thu, May 28, 2020	14.98	15.49	14.44	14.71
7019	NYSE	UFI	Wed, May 27, 2020	14.63	14.87	14.02	14.66
7018	NYSE	UFI	Tue, May 26, 2020	13.86	14.27	13.76	14.09
7017	NYSE	UFI	Fri, May 22, 2020	13.18	13.32	12.85	13.30
7016	NYSE	UFI	Thu, May 21, 2020	12.90	13.75	12.90	13.20
7015	NYSE	UFI	Wed, May 20, 2020	13.49	13.59	12.85	13.02
7014	NYSE	UFI	Tue, May 19, 2020	12.20	13.82	12.04	13.12
7013	NYSE	UFI	Mon, May 18, 2020	11.86	12.65	11.86	12.18
7012	NYSE	UFI	Fri, May 15, 2020	12.01	12.27	11.77	12.12
7011	NYSE	UFI	Thu, May 14, 2020	11.41	12.07	11.00	11.89
7010	NYSE	UFI	Wed, May 13, 2020	11.91	12.20	11.44	11.72
7009	NYSE	UFI	Tue, May 12, 2020	13.69	13.69	11.98	12.00
7008	NYSE	UFI	Mon, May 11, 2020	11.87	13.54	11.50	13.37
7007	NYSE	UFI	Fri, May 8, 2020	11.98	12.25	11.62	11.86
7006	NYSE	UFI	Thu, May 7, 2020	11.50	12.15	11.10	11.98
7005	NYSE	UFI	Wed, May 6, 2020	10.56	10.90	10.44	10.45
7004	NYSE	UFI	Tue, May 5, 2020	10.79	11.65	10.51	10.56
7003	NYSE	UFI	Mon, May 4, 2020	11.24	11.35	10.10	10.45
7002	NYSE	UFI	Fri, May 1, 2020	11.31	12.20	11.27	11.54
7001	NYSE	UFI	Thu, Apr 30, 2020	10.44	10.54	9.88	10.35
7000	NYSE	UFI	Wed, Apr 29, 2020	10.48	10.90	10.39	10.69
6999	NYSE	UFI	Tue, Apr 28, 2020	10.36	10.46	9.93	10.06
6998	NYSE	UFI	Mon, Apr 27, 2020	9.64	10.32	9.64	9.98
6997	NYSE	UFI	Fri, Apr 24, 2020	9.64	10.05	9.45	9.62
6996	NYSE	UFI	Thu, Apr 23, 2020	9.48	10.15	9.48	9.75
6995	NYSE	UFI	Wed, Apr 22, 2020	9.38	9.92	9.23	9.45
6994	NYSE	UFI	Tue, Apr 21, 2020	9.16	9.42	8.69	9.34
6993	NYSE	UFI	Mon, Apr 20, 2020	9.99	10.14	9.38	9.50
6992	NYSE	UFI	Fri, Apr 17, 2020	9.78	10.72	9.78	10.23
6991	NYSE	UFI	Thu, Apr 16, 2020	9.71	9.79	9.05	9.32
6990	NYSE	UFI	Wed, Apr 15, 2020	9.81	10.12	9.53	9.78
6989	NYSE	UFI	Tue, Apr 14, 2020	10.47	10.95	10.19	10.29
6988	NYSE	UFI	Mon, Apr 13, 2020	10.28	10.39	10.00	10.28
6987	NYSE	UFI	Thu, Apr 9, 2020	9.90	11.00	9.90	10.47
6986	NYSE	UFI	Wed, Apr 8, 2020	9.31	9.93	9.29	9.54
6985	NYSE	UFI	Tue, Apr 7, 2020	9.27	9.82	9.00	9.04
6984	NYSE	UFI	Mon, Apr 6, 2020	8.92	9.29	8.66	8.83
6983	NYSE	UFI	Fri, Apr 3, 2020	9.28	9.45	8.37	8.51
6982	NYSE	UFI	Thu, Apr 2, 2020	9.35	10.40	9.11	9.52
6981	NYSE	UFI	Wed, Apr 1, 2020	11.00	11.12	9.27	9.50
6980	NYSE	UFI	Tue, Mar 31, 2020	11.75	11.89	11.17	11.55
6979	NYSE	UFI	Mon, Mar 30, 2020	11.33	11.90	11.01	11.80
6978	NYSE	UFI	Fri, Mar 27, 2020	11.11	11.37	10.49	11.29
6977	NYSE	UFI	Thu, Mar 26, 2020	10.73	12.39	10.56	11.65
6976	NYSE	UFI	Wed, Mar 25, 2020	9.32	10.79	9.23	10.59
6975	NYSE	UFI	Tue, Mar 24, 2020	9.50	9.91	8.92	9.25
6974	NYSE	UFI	Mon, Mar 23, 2020	8.01	9.19	8.01	8.82
6973	NYSE	UFI	Fri, Mar 20, 2020	11.63	12.05	7.48	7.98
6972	NYSE	UFI	Thu, Mar 19, 2020	12.34	12.41	10.49	11.57
6971	NYSE	UFI	Wed, Mar 18, 2020	13.52	13.92	12.03	12.44
6970	NYSE	UFI	Tue, Mar 17, 2020	12.03	13.63	11.30	13.43
6969	NYSE	UFI	Mon, Mar 16, 2020	14.57	14.73	11.73	11.79
6968	NYSE	UFI	Fri, Mar 13, 2020	14.84	15.46	14.18	15.45
6967	NYSE	UFI	Thu, Mar 12, 2020	15.32	15.59	13.91	14.12
6966	NYSE	UFI	Wed, Mar 11, 2020	16.40	16.66	15.46	15.78
6965	NYSE	UFI	Tue, Mar 10, 2020	18.10	18.10	16.46	16.95
6964	NYSE	UFI	Mon, Mar 9, 2020	19.48	19.48	17.71	17.80
6963	NYSE	UFI	Fri, Mar 6, 2020	18.91	19.32	18.45	19.07
6962	NYSE	UFI	Thu, Mar 5, 2020	20.36	20.36	19.34	19.50
6961	NYSE	UFI	Wed, Mar 4, 2020	20.92	21.06	20.41	20.76
6960	NYSE	UFI	Tue, Mar 3, 2020	21.31	21.39	20.40	20.72
6959	NYSE	UFI	Mon, Mar 2, 2020	21.52	21.52	20.62	21.23
6958	NYSE	UFI	Fri, Feb 28, 2020	20.85	21.56	20.81	21.37
6957	NYSE	UFI	Thu, Feb 27, 2020	21.24	21.92	20.82	21.38
6956	NYSE	UFI	Wed, Feb 26, 2020	21.84	22.31	21.48	21.84
6955	NYSE	UFI	Tue, Feb 25, 2020	23.19	23.19	21.78	21.86
6954	NYSE	UFI	Mon, Feb 24, 2020	23.12	23.50	22.91	23.12
6953	NYSE	UFI	Fri, Feb 21, 2020	24.65	24.65	23.70	23.76
6952	NYSE	UFI	Thu, Feb 20, 2020	24.24	25.11	24.24	24.63
6951	NYSE	UFI	Wed, Feb 19, 2020	24.02	24.61	23.77	24.33
6950	NYSE	UFI	Tue, Feb 18, 2020	24.35	24.49	23.78	23.98
6949	NYSE	UFI	Fri, Feb 14, 2020	24.36	25.37	24.01	24.24
6948	NYSE	UFI	Thu, Feb 13, 2020	23.58	24.39	23.25	24.26
6947	NYSE	UFI	Wed, Feb 12, 2020	23.45	24.05	23.25	23.37
6946	NYSE	UFI	Tue, Feb 11, 2020	23.05	23.58	22.65	23.38
6945	NYSE	UFI	Mon, Feb 10, 2020	22.90	23.09	22.71	22.84
6944	NYSE	UFI	Fri, Feb 7, 2020	22.76	23.36	22.42	23.01
6943	NYSE	UFI	Thu, Feb 6, 2020	22.84	22.99	22.35	22.40
6942	NYSE	UFI	Wed, Feb 5, 2020	22.00	22.96	21.85	22.73
6941	NYSE	UFI	Tue, Feb 4, 2020	22.14	22.30	21.62	21.65
6940	NYSE	UFI	Mon, Feb 3, 2020	22.20	22.90	21.78	21.82
6939	NYSE	UFI	Fri, Jan 31, 2020	20.95	21.94	20.53	21.52
6938	NYSE	UFI	Thu, Jan 30, 2020	19.80	21.06	18.83	21.01
6937	NYSE	UFI	Wed, Jan 29, 2020	23.52	23.54	20.04	20.53
6936	NYSE	UFI	Tue, Jan 28, 2020	26.73	27.85	26.73	27.31
6935	NYSE	UFI	Mon, Jan 27, 2020	25.30	27.11	25.30	26.56
6934	NYSE	UFI	Fri, Jan 24, 2020	26.07	26.07	25.59	25.75
6933	NYSE	UFI	Thu, Jan 23, 2020	25.51	25.97	25.24	25.94
6932	NYSE	UFI	Wed, Jan 22, 2020	25.73	25.93	25.41	25.52
6931	NYSE	UFI	Tue, Jan 21, 2020	26.22	26.22	25.53	25.62
6930	NYSE	UFI	Fri, Jan 17, 2020	26.30	26.35	25.74	26.34
6929	NYSE	UFI	Thu, Jan 16, 2020	25.49	26.29	25.49	26.22
6928	NYSE	UFI	Wed, Jan 15, 2020	25.13	25.40	24.94	25.36
6927	NYSE	UFI	Tue, Jan 14, 2020	24.72	25.33	24.42	25.12
6926	NYSE	UFI	Mon, Jan 13, 2020	24.46	24.76	24.35	24.68
6925	NYSE	UFI	Fri, Jan 10, 2020	24.81	25.05	24.25	24.45
6924	NYSE	UFI	Thu, Jan 9, 2020	25.44	25.65	24.87	24.97
6923	NYSE	UFI	Wed, Jan 8, 2020	25.03	25.83	25.03	25.39
6922	NYSE	UFI	Tue, Jan 7, 2020	25.16	25.21	24.85	25.05
6921	NYSE	UFI	Mon, Jan 6, 2020	24.93	25.35	24.88	25.08
6920	NYSE	UFI	Fri, Jan 3, 2020	24.55	25.29	24.44	25.25
6919	NYSE	UFI	Thu, Jan 2, 2020	25.27	25.50	24.48	24.86
6918	NYSE	UFI	Tue, Dec 31, 2019	24.98	25.45	24.76	25.26
6917	NYSE	UFI	Mon, Dec 30, 2019	24.92	25.19	24.76	24.80
6916	NYSE	UFI	Fri, Dec 27, 2019	24.82	25.08	24.41	25.03
6915	NYSE	UFI	Thu, Dec 26, 2019	25.20	25.32	24.69	24.78
6914	NYSE	UFI	Tue, Dec 24, 2019	25.10	25.21	24.51	25.15
6913	NYSE	UFI	Mon, Dec 23, 2019	25.77	25.77	24.92	25.16
6912	NYSE	UFI	Fri, Dec 20, 2019	26.08	26.17	25.56	25.74
6911	NYSE	UFI	Thu, Dec 19, 2019	26.03	26.14	25.77	26.03
6910	NYSE	UFI	Wed, Dec 18, 2019	25.72	26.19	25.57	26.05
6909	NYSE	UFI	Tue, Dec 17, 2019	25.55	25.93	25.15	25.71
6908	NYSE	UFI	Mon, Dec 16, 2019	25.67	25.93	24.87	25.51
6907	NYSE	UFI	Fri, Dec 13, 2019	25.28	25.77	25.05	25.44
6906	NYSE	UFI	Thu, Dec 12, 2019	25.04	25.47	24.91	25.33
6905	NYSE	UFI	Wed, Dec 11, 2019	24.96	25.18	24.83	25.06
6904	NYSE	UFI	Tue, Dec 10, 2019	24.81	24.96	24.61	24.95
6903	NYSE	UFI	Mon, Dec 9, 2019	24.72	25.17	24.65	24.79
6902	NYSE	UFI	Fri, Dec 6, 2019	25.09	25.42	24.77	24.81
6901	NYSE	UFI	Thu, Dec 5, 2019	24.62	24.84	24.33	24.60
6900	NYSE	UFI	Wed, Dec 4, 2019	24.16	24.52	24.16	24.50
6899	NYSE	UFI	Tue, Dec 3, 2019	23.88	24.15	23.56	24.05
6898	NYSE	UFI	Mon, Dec 2, 2019	24.34	24.34	24.04	24.13
6897	NYSE	UFI	Fri, Nov 29, 2019	24.22	24.36	23.87	24.35
6896	NYSE	UFI	Wed, Nov 27, 2019	24.17	24.45	24.05	24.31
6895	NYSE	UFI	Tue, Nov 26, 2019	24.40	24.42	24.06	24.13
6894	NYSE	UFI	Mon, Nov 25, 2019	23.70	24.54	23.61	24.42
6893	NYSE	UFI	Fri, Nov 22, 2019	23.93	24.17	23.57	23.62
6892	NYSE	UFI	Thu, Nov 21, 2019	23.76	23.76	23.29	23.65
6891	NYSE	UFI	Wed, Nov 20, 2019	23.79	24.01	23.36	23.55
6890	NYSE	UFI	Tue, Nov 19, 2019	24.36	24.36	23.88	23.88
6889	NYSE	UFI	Mon, Nov 18, 2019	24.54	24.62	24.30	24.40
6888	NYSE	UFI	Fri, Nov 15, 2019	24.78	24.95	24.43	24.61
6887	NYSE	UFI	Thu, Nov 14, 2019	24.51	24.89	24.46	24.61
6886	NYSE	UFI	Wed, Nov 13, 2019	24.09	24.81	23.87	24.49
6885	NYSE	UFI	Tue, Nov 12, 2019	24.99	25.08	24.31	24.36
6884	NYSE	UFI	Mon, Nov 11, 2019	25.24	25.24	24.94	25.03
6883	NYSE	UFI	Fri, Nov 8, 2019	25.35	25.58	24.77	25.27
6882	NYSE	UFI	Thu, Nov 7, 2019	25.91	25.91	24.99	25.41
6881	NYSE	UFI	Wed, Nov 6, 2019	26.30	26.34	25.73	25.82
6880	NYSE	UFI	Tue, Nov 5, 2019	25.20	26.52	25.20	26.47
6879	NYSE	UFI	Mon, Nov 4, 2019	26.90	26.94	25.17	25.21
6878	NYSE	UFI	Fri, Nov 1, 2019	27.42	27.64	26.82	26.92
6877	NYSE	UFI	Thu, Oct 31, 2019	27.48	27.77	27.07	27.30
6876	NYSE	UFI	Wed, Oct 30, 2019	27.52	27.79	26.51	27.43
6875	NYSE	UFI	Tue, Oct 29, 2019	24.50	27.74	23.70	27.16
6874	NYSE	UFI	Mon, Oct 28, 2019	23.38	24.05	23.38	24.00
6873	NYSE	UFI	Fri, Oct 25, 2019	22.81	23.36	22.74	23.29
6872	NYSE	UFI	Thu, Oct 24, 2019	23.32	23.38	22.81	23.05
6871	NYSE	UFI	Wed, Oct 23, 2019	22.77	23.31	22.47	23.28
6870	NYSE	UFI	Tue, Oct 22, 2019	22.36	22.88	22.14	22.73
6869	NYSE	UFI	Mon, Oct 21, 2019	22.07	22.61	22.02	22.31
6868	NYSE	UFI	Fri, Oct 18, 2019	21.86	22.04	21.65	21.91
6867	NYSE	UFI	Thu, Oct 17, 2019	22.06	22.15	21.50	22.09
6866	NYSE	UFI	Wed, Oct 16, 2019	21.92	22.11	21.81	21.92
6865	NYSE	UFI	Tue, Oct 15, 2019	22.39	22.42	21.86	21.92
6864	NYSE	UFI	Mon, Oct 14, 2019	22.28	22.32	21.73	22.27
6863	NYSE	UFI	Fri, Oct 11, 2019	21.72	22.55	21.59	22.26
6862	NYSE	UFI	Thu, Oct 10, 2019	21.55	21.72	21.38	21.50
6861	NYSE	UFI	Wed, Oct 9, 2019	21.56	21.60	21.26	21.49
6860	NYSE	UFI	Tue, Oct 8, 2019	21.26	21.61	20.96	21.39
6859	NYSE	UFI	Mon, Oct 7, 2019	21.29	21.49	21.25	21.42
6858	NYSE	UFI	Fri, Oct 4, 2019	21.15	21.46	21.05	21.46
6857	NYSE	UFI	Thu, Oct 3, 2019	20.72	21.30	20.62	21.25
6856	NYSE	UFI	Wed, Oct 2, 2019	21.12	21.12	20.47	20.75
6855	NYSE	UFI	Tue, Oct 1, 2019	21.92	22.21	21.30	21.40
6854	NYSE	UFI	Mon, Sep 30, 2019	22.06	22.11	21.65	21.92
6853	NYSE	UFI	Fri, Sep 27, 2019	21.76	22.22	21.64	22.18
6852	NYSE	UFI	Thu, Sep 26, 2019	22.51	22.55	21.72	21.79
6851	NYSE	UFI	Wed, Sep 25, 2019	21.64	22.61	21.64	22.53
6850	NYSE	UFI	Tue, Sep 24, 2019	22.36	22.41	21.73	21.84
6849	NYSE	UFI	Mon, Sep 23, 2019	22.11	22.57	21.96	22.36
6848	NYSE	UFI	Fri, Sep 20, 2019	22.83	22.94	22.05	22.11
6847	NYSE	UFI	Thu, Sep 19, 2019	22.84	23.03	22.52	22.85
6846	NYSE	UFI	Wed, Sep 18, 2019	22.90	22.96	22.51	22.66
6845	NYSE	UFI	Tue, Sep 17, 2019	22.92	22.92	22.26	22.90
6844	NYSE	UFI	Mon, Sep 16, 2019	23.70	23.70	22.73	22.94
6843	NYSE	UFI	Fri, Sep 13, 2019	23.00	23.96	22.87	23.87
6842	NYSE	UFI	Thu, Sep 12, 2019	22.91	22.97	22.02	22.96
6841	NYSE	UFI	Wed, Sep 11, 2019	22.48	22.92	21.91	22.86
6840	NYSE	UFI	Tue, Sep 10, 2019	20.80	22.46	20.80	22.43
6839	NYSE	UFI	Mon, Sep 9, 2019	20.30	20.81	20.29	20.48
6838	NYSE	UFI	Fri, Sep 6, 2019	19.63	20.59	19.63	20.52
6837	NYSE	UFI	Thu, Sep 5, 2019	19.46	19.83	19.41	19.50
6836	NYSE	UFI	Wed, Sep 4, 2019	19.23	19.44	19.16	19.26
6835	NYSE	UFI	Tue, Sep 3, 2019	19.07	19.35	18.87	19.16
6834	NYSE	UFI	Fri, Aug 30, 2019	19.32	19.53	19.17	19.24
6833	NYSE	UFI	Thu, Aug 29, 2019	19.40	19.78	19.26	19.26
6832	NYSE	UFI	Wed, Aug 28, 2019	19.15	19.59	19.15	19.25
6831	NYSE	UFI	Tue, Aug 27, 2019	19.61	19.75	19.09	19.20
6830	NYSE	UFI	Mon, Aug 26, 2019	19.60	19.66	19.37	19.50
6829	NYSE	UFI	Fri, Aug 23, 2019	19.84	19.90	19.50	19.62
6828	NYSE	UFI	Thu, Aug 22, 2019	19.90	20.12	19.69	19.85
6827	NYSE	UFI	Wed, Aug 21, 2019	19.53	19.96	19.36	19.79
6826	NYSE	UFI	Tue, Aug 20, 2019	19.93	19.99	18.89	19.42
6825	NYSE	UFI	Mon, Aug 19, 2019	20.01	20.36	19.73	20.03
6824	NYSE	UFI	Fri, Aug 16, 2019	20.19	20.25	19.37	19.69
6823	NYSE	UFI	Thu, Aug 15, 2019	19.93	20.51	19.55	20.17
6822	NYSE	UFI	Wed, Aug 14, 2019	19.43	19.99	19.29	19.74
6821	NYSE	UFI	Tue, Aug 13, 2019	19.15	19.81	18.95	19.47
6820	NYSE	UFI	Mon, Aug 12, 2019	17.79	19.34	17.54	19.27
6819	NYSE	UFI	Fri, Aug 9, 2019	18.30	18.59	17.67	17.85
6818	NYSE	UFI	Thu, Aug 8, 2019	17.29	18.77	17.29	18.50
6817	NYSE	UFI	Wed, Aug 7, 2019	16.62	18.07	15.90	17.15
6816	NYSE	UFI	Tue, Aug 6, 2019	18.13	18.28	17.44	17.50
6815	NYSE	UFI	Mon, Aug 5, 2019	18.13	18.45	17.75	18.13
6814	NYSE	UFI	Fri, Aug 2, 2019	18.36	18.61	18.12	18.51
6813	NYSE	UFI	Thu, Aug 1, 2019	18.75	19.11	18.33	18.44
6812	NYSE	UFI	Wed, Jul 31, 2019	18.84	19.24	18.67	18.71
6811	NYSE	UFI	Tue, Jul 30, 2019	18.54	18.99	18.41	18.92
6810	NYSE	UFI	Mon, Jul 29, 2019	18.75	18.90	18.60	18.72
6809	NYSE	UFI	Fri, Jul 26, 2019	18.58	18.76	18.17	18.71
6808	NYSE	UFI	Thu, Jul 25, 2019	18.41	18.52	18.36	18.47
6807	NYSE	UFI	Wed, Jul 24, 2019	18.09	18.53	18.08	18.49
6806	NYSE	UFI	Tue, Jul 23, 2019	18.05	18.33	17.94	18.17
6805	NYSE	UFI	Mon, Jul 22, 2019	18.17	18.26	17.78	17.99
6804	NYSE	UFI	Fri, Jul 19, 2019	17.94	18.31	17.94	18.16
6803	NYSE	UFI	Thu, Jul 18, 2019	17.82	18.06	17.82	17.94
6802	NYSE	UFI	Wed, Jul 17, 2019	18.43	18.43	17.88	17.94
6801	NYSE	UFI	Tue, Jul 16, 2019	18.00	18.49	18.00	18.31
6800	NYSE	UFI	Mon, Jul 15, 2019	18.40	18.49	17.91	18.02
6799	NYSE	UFI	Fri, Jul 12, 2019	18.05	18.63	18.05	18.31
6798	NYSE	UFI	Thu, Jul 11, 2019	18.26	18.32	17.98	18.07
6797	NYSE	UFI	Wed, Jul 10, 2019	18.50	18.60	18.35	18.38
6796	NYSE	UFI	Tue, Jul 9, 2019	18.75	18.75	18.33	18.51
6795	NYSE	UFI	Mon, Jul 8, 2019	18.75	18.90	18.71	18.81
6794	NYSE	UFI	Fri, Jul 5, 2019	18.23	18.86	18.23	18.79
6793	NYSE	UFI	Wed, Jul 3, 2019	18.32	18.53	18.01	18.36
6792	NYSE	UFI	Tue, Jul 2, 2019	18.45	18.67	18.19	18.28
6791	NYSE	UFI	Mon, Jul 1, 2019	18.31	18.50	18.02	18.39
6790	NYSE	UFI	Fri, Jun 28, 2019	17.60	18.19	17.60	18.17
6789	NYSE	UFI	Thu, Jun 27, 2019	17.79	18.00	17.50	17.71
6788	NYSE	UFI	Wed, Jun 26, 2019	16.96	17.94	16.96	17.79
6787	NYSE	UFI	Tue, Jun 25, 2019	17.15	17.26	16.85	16.99
6786	NYSE	UFI	Mon, Jun 24, 2019	17.58	17.90	17.19	17.24
6785	NYSE	UFI	Fri, Jun 21, 2019	18.13	18.36	17.63	17.65
6784	NYSE	UFI	Thu, Jun 20, 2019	18.09	18.35	17.88	18.22
6783	NYSE	UFI	Wed, Jun 19, 2019	18.30	18.34	17.31	17.87
6782	NYSE	UFI	Tue, Jun 18, 2019	18.53	18.96	18.24	18.37
6781	NYSE	UFI	Mon, Jun 17, 2019	18.55	18.56	18.30	18.42
6780	NYSE	UFI	Fri, Jun 14, 2019	18.72	18.86	18.54	18.57
6779	NYSE	UFI	Thu, Jun 13, 2019	18.60	18.83	18.39	18.69
6778	NYSE	UFI	Wed, Jun 12, 2019	18.78	18.98	18.36	18.44
6777	NYSE	UFI	Tue, Jun 11, 2019	18.93	19.08	18.50	18.95
6776	NYSE	UFI	Mon, Jun 10, 2019	18.19	19.03	18.19	18.82
6775	NYSE	UFI	Fri, Jun 7, 2019	18.07	18.29	17.75	18.18
6774	NYSE	UFI	Thu, Jun 6, 2019	18.87	18.87	18.02	18.05
6773	NYSE	UFI	Wed, Jun 5, 2019	19.49	19.49	18.83	18.83
6772	NYSE	UFI	Tue, Jun 4, 2019	19.27	19.53	19.15	19.46
6771	NYSE	UFI	Mon, Jun 3, 2019	18.78	19.01	18.62	18.92
6770	NYSE	UFI	Fri, May 31, 2019	18.86	18.95	18.59	18.85
6769	NYSE	UFI	Thu, May 30, 2019	18.91	19.16	18.71	19.15
6768	NYSE	UFI	Wed, May 29, 2019	18.86	18.96	18.51	18.89
6767	NYSE	UFI	Tue, May 28, 2019	19.60	19.63	18.99	19.12
6766	NYSE	UFI	Fri, May 24, 2019	19.64	19.73	19.47	19.63
6765	NYSE	UFI	Thu, May 23, 2019	19.95	20.04	19.54	19.65
6764	NYSE	UFI	Wed, May 22, 2019	19.81	20.22	19.81	20.11
6763	NYSE	UFI	Tue, May 21, 2019	20.17	20.33	19.96	19.99
6762	NYSE	UFI	Mon, May 20, 2019	20.09	20.26	19.87	20.07
6761	NYSE	UFI	Fri, May 17, 2019	20.53	20.75	20.20	20.22
6760	NYSE	UFI	Thu, May 16, 2019	20.60	20.87	20.45	20.70
6759	NYSE	UFI	Wed, May 15, 2019	20.26	20.86	20.09	20.58
6758	NYSE	UFI	Tue, May 14, 2019	20.39	20.57	20.07	20.32
6757	NYSE	UFI	Mon, May 13, 2019	20.06	20.49	19.88	20.40
6756	NYSE	UFI	Fri, May 10, 2019	20.30	20.69	20.15	20.66
6755	NYSE	UFI	Thu, May 9, 2019	20.28	20.38	19.98	20.14
6754	NYSE	UFI	Wed, May 8, 2019	20.38	20.78	20.35	20.40
6753	NYSE	UFI	Tue, May 7, 2019	20.51	20.62	20.18	20.54
6752	NYSE	UFI	Mon, May 6, 2019	20.78	21.09	20.70	20.80
6751	NYSE	UFI	Fri, May 3, 2019	19.59	21.22	19.59	21.05
6750	NYSE	UFI	Thu, May 2, 2019	19.38	19.68	19.21	19.53
6749	NYSE	UFI	Wed, May 1, 2019	19.74	20.17	19.17	19.55
6748	NYSE	UFI	Tue, Apr 30, 2019	20.24	20.29	19.75	20.20
6747	NYSE	UFI	Mon, Apr 29, 2019	20.02	20.17	19.79	20.10
6746	NYSE	UFI	Fri, Apr 26, 2019	19.44	19.95	19.43	19.75
6745	NYSE	UFI	Thu, Apr 25, 2019	19.67	19.67	19.23	19.50
6744	NYSE	UFI	Wed, Apr 24, 2019	19.73	19.85	19.51	19.76
6743	NYSE	UFI	Tue, Apr 23, 2019	19.15	19.92	19.13	19.70
6742	NYSE	UFI	Mon, Apr 22, 2019	19.78	19.78	19.00	19.10
6741	NYSE	UFI	Thu, Apr 18, 2019	19.86	20.02	19.68	19.85
6740	NYSE	UFI	Wed, Apr 17, 2019	19.90	20.16	19.70	19.97
6739	NYSE	UFI	Tue, Apr 16, 2019	19.89	19.98	19.58	19.75
6738	NYSE	UFI	Mon, Apr 15, 2019	19.50	20.09	19.30	19.78
6737	NYSE	UFI	Fri, Apr 12, 2019	19.52	19.60	19.24	19.47
6736	NYSE	UFI	Thu, Apr 11, 2019	19.30	19.63	19.30	19.45
6735	NYSE	UFI	Wed, Apr 10, 2019	18.82	19.45	18.37	19.26
6734	NYSE	UFI	Tue, Apr 9, 2019	19.70	19.70	19.40	19.55
6733	NYSE	UFI	Mon, Apr 8, 2019	19.74	20.04	19.61	19.70
6732	NYSE	UFI	Fri, Apr 5, 2019	20.06	20.34	19.86	19.89
6731	NYSE	UFI	Thu, Apr 4, 2019	19.54	20.13	19.42	20.09
6730	NYSE	UFI	Wed, Apr 3, 2019	19.55	19.81	19.22	19.50
6729	NYSE	UFI	Tue, Apr 2, 2019	19.36	19.65	19.31	19.41
6728	NYSE	UFI	Mon, Apr 1, 2019	19.42	19.83	19.16	19.66
6727	NYSE	UFI	Fri, Mar 29, 2019	19.63	19.74	19.09	19.35
6726	NYSE	UFI	Thu, Mar 28, 2019	19.21	19.75	19.01	19.45
6725	NYSE	UFI	Wed, Mar 27, 2019	18.80	19.18	18.66	19.15
6724	NYSE	UFI	Tue, Mar 26, 2019	18.50	19.22	18.50	18.79
6723	NYSE	UFI	Mon, Mar 25, 2019	18.36	18.54	17.83	18.34
6722	NYSE	UFI	Fri, Mar 22, 2019	20.00	20.44	18.29	18.33
6721	NYSE	UFI	Thu, Mar 21, 2019	21.09	21.64	20.80	20.86
6720	NYSE	UFI	Wed, Mar 20, 2019	20.89	21.60	20.67	21.12
6719	NYSE	UFI	Tue, Mar 19, 2019	21.02	21.04	19.88	20.83
6718	NYSE	UFI	Mon, Mar 18, 2019	21.02	21.35	20.83	21.14
6717	NYSE	UFI	Fri, Mar 15, 2019	21.25	21.35	20.90	21.08
6716	NYSE	UFI	Thu, Mar 14, 2019	21.60	21.66	21.20	21.26
6715	NYSE	UFI	Wed, Mar 13, 2019	21.40	21.69	21.40	21.57
6714	NYSE	UFI	Tue, Mar 12, 2019	21.74	21.87	21.43	21.48
6713	NYSE	UFI	Mon, Mar 11, 2019	21.70	22.18	21.35	21.72
6712	NYSE	UFI	Fri, Mar 8, 2019	21.42	21.75	21.36	21.66
6711	NYSE	UFI	Thu, Mar 7, 2019	21.97	21.97	21.51	21.58
6710	NYSE	UFI	Wed, Mar 6, 2019	22.54	22.71	21.89	21.92
6709	NYSE	UFI	Tue, Mar 5, 2019	22.18	22.68	21.91	22.60
6708	NYSE	UFI	Mon, Mar 4, 2019	22.66	22.67	21.83	22.08
6707	NYSE	UFI	Fri, Mar 1, 2019	22.36	22.60	21.89	22.50
6706	NYSE	UFI	Thu, Feb 28, 2019	22.56	22.56	21.90	22.12
6705	NYSE	UFI	Wed, Feb 27, 2019	23.06	23.17	22.49	22.56
6704	NYSE	UFI	Tue, Feb 26, 2019	22.73	23.30	22.67	23.20
6703	NYSE	UFI	Mon, Feb 25, 2019	22.96	23.31	22.70	22.76
6702	NYSE	UFI	Fri, Feb 22, 2019	22.92	22.92	22.50	22.73
6701	NYSE	UFI	Thu, Feb 21, 2019	23.00	23.12	22.70	22.85
6700	NYSE	UFI	Wed, Feb 20, 2019	22.97	23.30	22.83	23.16
6699	NYSE	UFI	Tue, Feb 19, 2019	23.28	23.29	22.84	22.96
6698	NYSE	UFI	Fri, Feb 15, 2019	23.06	23.22	22.58	23.08
6697	NYSE	UFI	Thu, Feb 14, 2019	23.27	23.27	22.77	22.88
6696	NYSE	UFI	Wed, Feb 13, 2019	23.18	23.65	22.84	23.42
6695	NYSE	UFI	Tue, Feb 12, 2019	22.98	23.23	22.73	23.07
6694	NYSE	UFI	Mon, Feb 11, 2019	22.18	22.98	22.18	22.80
6693	NYSE	UFI	Fri, Feb 8, 2019	21.27	22.14	21.27	22.04
6692	NYSE	UFI	Thu, Feb 7, 2019	21.00	22.17	21.00	21.22
6691	NYSE	UFI	Wed, Feb 6, 2019	20.77	21.30	20.68	20.97
6690	NYSE	UFI	Tue, Feb 5, 2019	21.11	21.30	20.36	20.84
6689	NYSE	UFI	Mon, Feb 4, 2019	22.64	23.22	20.68	20.95
6688	NYSE	UFI	Fri, Feb 1, 2019	21.35	22.17	21.03	21.98
6687	NYSE	UFI	Thu, Jan 31, 2019	20.17	21.40	20.17	21.39
6686	NYSE	UFI	Wed, Jan 30, 2019	21.34	21.34	20.12	20.34
6685	NYSE	UFI	Tue, Jan 29, 2019	21.23	21.29	20.75	21.18
6684	NYSE	UFI	Mon, Jan 28, 2019	21.12	21.45	20.97	21.29
6683	NYSE	UFI	Fri, Jan 25, 2019	21.48	21.99	21.25	21.40
6682	NYSE	UFI	Thu, Jan 24, 2019	21.25	21.49	21.11	21.45
6681	NYSE	UFI	Wed, Jan 23, 2019	21.00	21.38	20.89	21.34
6680	NYSE	UFI	Tue, Jan 22, 2019	20.98	21.39	20.75	21.05
6679	NYSE	UFI	Fri, Jan 18, 2019	21.12	21.38	21.02	21.20
6678	NYSE	UFI	Thu, Jan 17, 2019	20.45	21.45	20.33	21.08
6677	NYSE	UFI	Wed, Jan 16, 2019	20.42	20.77	20.02	20.67
6676	NYSE	UFI	Tue, Jan 15, 2019	19.86	21.12	19.69	20.46
6675	NYSE	UFI	Mon, Jan 14, 2019	22.00	22.00	19.61	19.98
6674	NYSE	UFI	Fri, Jan 11, 2019	24.46	24.91	24.46	24.90
6673	NYSE	UFI	Thu, Jan 10, 2019	24.12	24.92	24.01	24.64
6672	NYSE	UFI	Wed, Jan 9, 2019	24.30	24.63	24.17	24.40
6671	NYSE	UFI	Tue, Jan 8, 2019	24.26	24.55	24.04	24.41
6670	NYSE	UFI	Mon, Jan 7, 2019	24.26	24.63	23.98	24.32
6669	NYSE	UFI	Fri, Jan 4, 2019	23.83	24.63	23.83	24.29
6668	NYSE	UFI	Thu, Jan 3, 2019	23.36	24.08	23.27	23.86
6667	NYSE	UFI	Wed, Jan 2, 2019	22.34	23.72	21.92	23.68
6666	NYSE	UFI	Mon, Dec 31, 2018	22.58	22.86	21.81	22.84
6665	NYSE	UFI	Fri, Dec 28, 2018	21.83	22.67	21.83	22.42
6664	NYSE	UFI	Thu, Dec 27, 2018	22.22	22.36	21.27	21.77
6663	NYSE	UFI	Wed, Dec 26, 2018	21.92	22.64	21.46	22.59
6662	NYSE	UFI	Mon, Dec 24, 2018	21.68	22.33	21.33	21.69
6661	NYSE	UFI	Fri, Dec 21, 2018	23.22	23.51	21.47	21.65
6660	NYSE	UFI	Thu, Dec 20, 2018	22.93	23.51	22.61	23.22
6659	NYSE	UFI	Wed, Dec 19, 2018	23.41	23.61	22.88	22.97
6658	NYSE	UFI	Tue, Dec 18, 2018	23.55	23.92	23.05	23.42
6657	NYSE	UFI	Mon, Dec 17, 2018	23.25	24.00	23.05	23.36
6656	NYSE	UFI	Fri, Dec 14, 2018	23.36	23.91	23.20	23.36
6655	NYSE	UFI	Thu, Dec 13, 2018	24.23	24.37	23.41	23.53
6654	NYSE	UFI	Wed, Dec 12, 2018	24.33	24.51	24.06	24.26
6653	NYSE	UFI	Tue, Dec 11, 2018	24.54	24.63	23.84	24.01
6652	NYSE	UFI	Mon, Dec 10, 2018	24.82	24.82	23.55	24.22
6651	NYSE	UFI	Fri, Dec 7, 2018	25.25	25.34	24.46	24.79
6650	NYSE	UFI	Thu, Dec 6, 2018	25.53	25.85	25.07	25.26
6649	NYSE	UFI	Tue, Dec 4, 2018	27.52	27.66	25.48	25.64
6648	NYSE	UFI	Mon, Dec 3, 2018	27.95	28.04	27.37	27.58
6647	NYSE	UFI	Fri, Nov 30, 2018	27.78	28.39	27.56	27.77
6646	NYSE	UFI	Thu, Nov 29, 2018	27.63	27.88	27.19	27.82
6645	NYSE	UFI	Wed, Nov 28, 2018	27.76	27.89	27.07	27.69
6644	NYSE	UFI	Tue, Nov 27, 2018	27.93	28.11	27.59	27.81
6643	NYSE	UFI	Mon, Nov 26, 2018	27.65	28.58	27.37	28.18
6642	NYSE	UFI	Fri, Nov 23, 2018	26.96	27.73	26.79	27.12
6641	NYSE	UFI	Wed, Nov 21, 2018	26.90	27.91	26.82	27.07
6640	NYSE	UFI	Tue, Nov 20, 2018	27.00	27.17	26.43	26.71
6639	NYSE	UFI	Mon, Nov 19, 2018	27.00	27.77	26.76	27.26
6638	NYSE	UFI	Fri, Nov 16, 2018	27.00	27.23	26.74	27.03
6637	NYSE	UFI	Thu, Nov 15, 2018	26.77	27.42	26.56	27.05
6636	NYSE	UFI	Wed, Nov 14, 2018	27.12	27.63	26.86	27.00
6635	NYSE	UFI	Tue, Nov 13, 2018	26.54	27.32	26.46	27.00
6634	NYSE	UFI	Mon, Nov 12, 2018	26.71	26.81	26.40	26.63
6633	NYSE	UFI	Fri, Nov 9, 2018	26.82	26.82	26.28	26.49
6632	NYSE	UFI	Thu, Nov 8, 2018	26.79	27.09	26.31	26.66
6631	NYSE	UFI	Wed, Nov 7, 2018	26.75	27.14	26.19	26.96
6630	NYSE	UFI	Tue, Nov 6, 2018	26.41	26.69	26.17	26.67
6629	NYSE	UFI	Mon, Nov 5, 2018	26.79	27.10	25.97	26.54
6628	NYSE	UFI	Fri, Nov 2, 2018	26.04	26.69	25.90	26.39
6627	NYSE	UFI	Thu, Nov 1, 2018	23.41	25.99	23.07	25.90
6626	NYSE	UFI	Wed, Oct 31, 2018	23.63	23.69	22.85	22.89
6625	NYSE	UFI	Tue, Oct 30, 2018	22.98	24.74	22.78	23.43
6624	NYSE	UFI	Mon, Oct 29, 2018	23.78	24.54	23.49	23.97
6623	NYSE	UFI	Fri, Oct 26, 2018	22.92	24.03	22.87	23.41
6622	NYSE	UFI	Thu, Oct 25, 2018	23.00	23.45	22.83	23.17
6621	NYSE	UFI	Wed, Oct 24, 2018	23.90	24.10	22.92	22.94
6620	NYSE	UFI	Tue, Oct 23, 2018	23.45	24.27	23.42	23.89
6619	NYSE	UFI	Mon, Oct 22, 2018	23.97	24.10	23.64	23.71
6618	NYSE	UFI	Fri, Oct 19, 2018	24.28	25.10	23.84	23.89
6617	NYSE	UFI	Thu, Oct 18, 2018	24.85	25.29	24.24	24.33
6616	NYSE	UFI	Wed, Oct 17, 2018	25.28	25.31	24.74	24.96
6615	NYSE	UFI	Tue, Oct 16, 2018	24.80	25.50	24.49	25.38
6614	NYSE	UFI	Mon, Oct 15, 2018	24.21	24.81	24.21	24.62
6613	NYSE	UFI	Fri, Oct 12, 2018	25.19	25.48	24.16	24.45
6612	NYSE	UFI	Thu, Oct 11, 2018	25.62	25.62	24.92	24.93
6611	NYSE	UFI	Wed, Oct 10, 2018	26.45	26.45	25.45	25.67
6610	NYSE	UFI	Tue, Oct 9, 2018	26.26	26.90	26.21	26.53
6609	NYSE	UFI	Mon, Oct 8, 2018	26.03	26.41	25.77	26.33
6608	NYSE	UFI	Fri, Oct 5, 2018	26.77	26.84	25.58	26.14
6607	NYSE	UFI	Thu, Oct 4, 2018	27.50	27.50	26.54	26.70
6606	NYSE	UFI	Wed, Oct 3, 2018	27.41	27.94	27.35	27.66
6605	NYSE	UFI	Tue, Oct 2, 2018	27.61	28.13	27.09	27.31
6604	NYSE	UFI	Mon, Oct 1, 2018	28.35	28.59	27.55	27.58
6603	NYSE	UFI	Fri, Sep 28, 2018	28.66	28.77	28.27	28.33
6602	NYSE	UFI	Thu, Sep 27, 2018	28.52	29.17	28.51	28.78
6601	NYSE	UFI	Wed, Sep 26, 2018	28.25	28.79	28.05	28.49
6600	NYSE	UFI	Tue, Sep 25, 2018	28.23	28.42	28.14	28.31
6599	NYSE	UFI	Mon, Sep 24, 2018	28.42	28.50	28.03	28.30
6598	NYSE	UFI	Fri, Sep 21, 2018	28.93	29.17	28.10	28.50
6597	NYSE	UFI	Thu, Sep 20, 2018	28.52	29.26	28.52	28.91
6596	NYSE	UFI	Wed, Sep 19, 2018	28.55	29.07	28.40	28.55
6595	NYSE	UFI	Tue, Sep 18, 2018	29.11	29.17	28.37	28.67
6594	NYSE	UFI	Mon, Sep 17, 2018	29.72	30.20	29.21	29.25
6593	NYSE	UFI	Fri, Sep 14, 2018	30.00	30.13	29.18	29.68
6592	NYSE	UFI	Thu, Sep 13, 2018	31.07	31.23	30.16	30.31
6591	NYSE	UFI	Wed, Sep 12, 2018	31.49	31.49	30.81	31.04
6590	NYSE	UFI	Tue, Sep 11, 2018	31.95	32.02	31.39	31.55
6589	NYSE	UFI	Mon, Sep 10, 2018	31.44	32.21	31.30	32.06
6588	NYSE	UFI	Fri, Sep 7, 2018	31.58	31.76	31.10	31.32
6587	NYSE	UFI	Thu, Sep 6, 2018	31.94	32.21	31.47	31.57
6586	NYSE	UFI	Wed, Sep 5, 2018	31.28	31.85	31.11	31.78
6585	NYSE	UFI	Tue, Sep 4, 2018	31.70	31.70	30.74	31.36
6584	NYSE	UFI	Fri, Aug 31, 2018	31.86	31.98	31.50	31.81
6583	NYSE	UFI	Thu, Aug 30, 2018	32.33	32.33	32.05	32.08
6582	NYSE	UFI	Wed, Aug 29, 2018	32.28	32.57	32.01	32.38
6581	NYSE	UFI	Tue, Aug 28, 2018	32.56	32.57	31.87	32.21
6580	NYSE	UFI	Mon, Aug 27, 2018	32.95	32.95	32.20	32.58
6579	NYSE	UFI	Fri, Aug 24, 2018	32.84	33.01	32.41	32.77
6578	NYSE	UFI	Thu, Aug 23, 2018	32.73	33.10	32.62	32.83
6577	NYSE	UFI	Wed, Aug 22, 2018	33.04	33.26	32.48	32.83
6576	NYSE	UFI	Tue, Aug 21, 2018	33.28	33.28	32.80	33.09
6575	NYSE	UFI	Mon, Aug 20, 2018	33.05	33.24	32.82	32.99
6574	NYSE	UFI	Fri, Aug 17, 2018	32.01	32.94	31.76	32.91
6573	NYSE	UFI	Thu, Aug 16, 2018	31.95	32.59	31.89	32.08
6572	NYSE	UFI	Wed, Aug 15, 2018	31.95	32.13	31.69	31.94
6571	NYSE	UFI	Tue, Aug 14, 2018	31.91	32.44	31.91	32.08
6570	NYSE	UFI	Mon, Aug 13, 2018	32.34	32.51	31.54	31.96
6569	NYSE	UFI	Fri, Aug 10, 2018	32.88	32.95	32.34	32.40
6568	NYSE	UFI	Thu, Aug 9, 2018	32.60	33.62	32.58	33.09
6567	NYSE	UFI	Wed, Aug 8, 2018	31.69	32.61	31.69	32.46
6566	NYSE	UFI	Tue, Aug 7, 2018	31.63	31.98	31.52	31.67
6565	NYSE	UFI	Mon, Aug 6, 2018	31.87	31.97	31.50	31.52
6564	NYSE	UFI	Fri, Aug 3, 2018	31.79	32.52	31.26	31.94
6563	NYSE	UFI	Thu, Aug 2, 2018	30.26	32.23	29.68	31.90
6562	NYSE	UFI	Wed, Aug 1, 2018	30.26	30.35	29.46	29.87
6561	NYSE	UFI	Tue, Jul 31, 2018	30.29	30.32	30.03	30.17
6560	NYSE	UFI	Mon, Jul 30, 2018	30.11	30.63	29.96	30.12
6559	NYSE	UFI	Fri, Jul 27, 2018	30.98	31.09	29.90	30.07
6558	NYSE	UFI	Thu, Jul 26, 2018	30.91	31.18	30.85	30.88
6557	NYSE	UFI	Wed, Jul 25, 2018	30.84	30.84	30.44	30.82
6556	NYSE	UFI	Tue, Jul 24, 2018	31.19	31.48	30.95	31.04
6555	NYSE	UFI	Mon, Jul 23, 2018	31.36	31.42	31.05	31.11
6554	NYSE	UFI	Fri, Jul 20, 2018	31.66	31.80	31.31	31.49
6553	NYSE	UFI	Thu, Jul 19, 2018	31.52	31.92	31.44	31.73
6552	NYSE	UFI	Wed, Jul 18, 2018	31.49	31.77	31.39	31.55
6551	NYSE	UFI	Tue, Jul 17, 2018	31.56	32.01	31.42	31.49
6550	NYSE	UFI	Mon, Jul 16, 2018	31.95	31.95	31.36	31.53
6549	NYSE	UFI	Fri, Jul 13, 2018	31.96	32.44	31.71	31.84
6548	NYSE	UFI	Thu, Jul 12, 2018	32.34	32.34	31.83	31.86
6547	NYSE	UFI	Wed, Jul 11, 2018	32.44	32.60	32.04	32.11
6546	NYSE	UFI	Tue, Jul 10, 2018	32.57	32.74	32.40	32.72
6545	NYSE	UFI	Mon, Jul 9, 2018	32.59	32.80	32.45	32.53
6544	NYSE	UFI	Fri, Jul 6, 2018	32.65	32.73	32.46	32.56
6543	NYSE	UFI	Thu, Jul 5, 2018	32.49	32.64	31.92	32.61
6542	NYSE	UFI	Tue, Jul 3, 2018	32.19	32.43	32.01	32.27
6541	NYSE	UFI	Mon, Jul 2, 2018	31.49	32.13	31.37	32.11
6540	NYSE	UFI	Fri, Jun 29, 2018	31.68	31.93	31.55	31.70
6539	NYSE	UFI	Thu, Jun 28, 2018	31.55	32.13	31.29	31.64
6538	NYSE	UFI	Wed, Jun 27, 2018	31.71	31.82	31.32	31.37
6537	NYSE	UFI	Tue, Jun 26, 2018	31.44	31.81	31.40	31.74
6536	NYSE	UFI	Mon, Jun 25, 2018	31.48	31.48	31.15	31.30
6535	NYSE	UFI	Fri, Jun 22, 2018	32.16	32.16	31.29	31.52
6534	NYSE	UFI	Thu, Jun 21, 2018	32.65	32.67	31.96	32.04
6533	NYSE	UFI	Wed, Jun 20, 2018	32.80	32.92	32.47	32.69
6532	NYSE	UFI	Tue, Jun 19, 2018	32.46	32.89	32.04	32.75
6531	NYSE	UFI	Mon, Jun 18, 2018	32.46	32.73	32.02	32.64
6530	NYSE	UFI	Fri, Jun 15, 2018	32.29	32.70	32.24	32.59
6529	NYSE	UFI	Thu, Jun 14, 2018	32.25	32.25	31.69	32.25
6528	NYSE	UFI	Wed, Jun 13, 2018	32.36	32.36	31.84	32.27
6527	NYSE	UFI	Tue, Jun 12, 2018	32.30	32.54	32.05	32.32
6526	NYSE	UFI	Mon, Jun 11, 2018	32.45	32.82	31.95	32.25
6525	NYSE	UFI	Fri, Jun 8, 2018	32.48	32.85	32.36	32.37
6524	NYSE	UFI	Thu, Jun 7, 2018	33.13	33.16	32.42	32.57
6523	NYSE	UFI	Wed, Jun 6, 2018	33.13	33.48	32.92	33.00
6522	NYSE	UFI	Tue, Jun 5, 2018	32.68	33.33	32.60	33.21
6521	NYSE	UFI	Mon, Jun 4, 2018	32.33	32.96	32.22	32.59
6520	NYSE	UFI	Fri, Jun 1, 2018	31.78	32.29	31.41	32.28
6519	NYSE	UFI	Thu, May 31, 2018	31.86	31.86	31.40	31.51
6518	NYSE	UFI	Wed, May 30, 2018	31.80	32.02	31.63	31.83
6517	NYSE	UFI	Tue, May 29, 2018	31.83	32.15	31.58	31.63
6516	NYSE	UFI	Fri, May 25, 2018	31.79	32.26	31.73	31.91
6515	NYSE	UFI	Thu, May 24, 2018	31.97	32.13	31.46	31.83
6514	NYSE	UFI	Wed, May 23, 2018	32.04	32.45	31.80	32.08
6513	NYSE	UFI	Tue, May 22, 2018	31.98	32.22	31.72	32.05
6512	NYSE	UFI	Mon, May 21, 2018	31.91	32.43	31.69	31.91
6511	NYSE	UFI	Fri, May 18, 2018	31.69	32.01	31.43	31.56
6510	NYSE	UFI	Thu, May 17, 2018	31.50	31.74	31.48	31.61
6509	NYSE	UFI	Wed, May 16, 2018	31.62	32.05	31.46	31.56
6508	NYSE	UFI	Tue, May 15, 2018	31.95	32.32	31.56	31.60
6507	NYSE	UFI	Mon, May 14, 2018	32.09	32.85	31.86	31.99
6506	NYSE	UFI	Fri, May 11, 2018	31.40	32.00	31.27	31.61
6505	NYSE	UFI	Thu, May 10, 2018	31.16	31.59	30.91	31.37
6504	NYSE	UFI	Wed, May 9, 2018	30.77	31.25	30.44	31.20
6503	NYSE	UFI	Tue, May 8, 2018	30.71	31.00	30.49	30.80
6502	NYSE	UFI	Mon, May 7, 2018	30.92	30.94	30.39	30.65
6501	NYSE	UFI	Fri, May 4, 2018	30.29	31.26	30.20	30.76
6500	NYSE	UFI	Thu, May 3, 2018	30.79	31.11	30.25	30.42
6499	NYSE	UFI	Wed, May 2, 2018	30.27	30.95	29.80	30.91
6498	NYSE	UFI	Tue, May 1, 2018	29.78	30.52	28.97	30.36
6497	NYSE	UFI	Mon, Apr 30, 2018	30.10	30.20	29.52	29.61
6496	NYSE	UFI	Fri, Apr 27, 2018	31.22	31.78	29.71	30.11
6495	NYSE	UFI	Thu, Apr 26, 2018	32.88	33.08	31.19	31.31
6494	NYSE	UFI	Wed, Apr 25, 2018	33.87	34.00	32.07	33.02
6493	NYSE	UFI	Tue, Apr 24, 2018	34.69	35.00	34.37	34.67
6492	NYSE	UFI	Mon, Apr 23, 2018	35.00	35.00	34.51	34.65
6491	NYSE	UFI	Fri, Apr 20, 2018	34.64	35.12	34.63	34.95
6490	NYSE	UFI	Thu, Apr 19, 2018	34.77	34.90	34.51	34.77
6489	NYSE	UFI	Wed, Apr 18, 2018	35.16	35.26	34.73	34.79
6488	NYSE	UFI	Tue, Apr 17, 2018	34.66	35.17	34.54	35.11
6487	NYSE	UFI	Mon, Apr 16, 2018	35.74	36.54	34.27	34.59
6486	NYSE	UFI	Fri, Apr 13, 2018	38.01	38.02	37.28	37.97
6485	NYSE	UFI	Thu, Apr 12, 2018	37.57	38.65	37.32	38.10
6484	NYSE	UFI	Wed, Apr 11, 2018	37.46	37.69	36.97	37.39
6483	NYSE	UFI	Tue, Apr 10, 2018	37.38	37.94	37.29	37.76
6482	NYSE	UFI	Mon, Apr 9, 2018	37.77	37.77	36.90	37.08
6481	NYSE	UFI	Fri, Apr 6, 2018	37.58	38.23	37.04	37.60
6480	NYSE	UFI	Thu, Apr 5, 2018	36.89	37.83	36.84	37.77
6479	NYSE	UFI	Wed, Apr 4, 2018	36.00	36.92	36.00	36.73
6478	NYSE	UFI	Tue, Apr 3, 2018	35.89	36.33	35.76	36.29
6477	NYSE	UFI	Mon, Apr 2, 2018	36.27	36.82	35.21	35.56
6476	NYSE	UFI	Thu, Mar 29, 2018	36.46	36.82	35.92	36.25
6475	NYSE	UFI	Wed, Mar 28, 2018	36.14	36.81	35.96	36.37
6474	NYSE	UFI	Tue, Mar 27, 2018	36.25	36.59	35.91	36.06
6473	NYSE	UFI	Mon, Mar 26, 2018	36.29	36.61	35.75	36.53
6472	NYSE	UFI	Fri, Mar 23, 2018	36.10	36.34	35.73	36.10
6471	NYSE	UFI	Thu, Mar 22, 2018	35.92	36.47	35.68	36.10
6470	NYSE	UFI	Wed, Mar 21, 2018	36.70	36.84	36.14	36.18
6469	NYSE	UFI	Tue, Mar 20, 2018	36.88	37.07	36.28	36.63
6468	NYSE	UFI	Mon, Mar 19, 2018	37.10	37.23	36.21	36.81
6467	NYSE	UFI	Fri, Mar 16, 2018	36.77	37.49	36.50	37.32
6466	NYSE	UFI	Thu, Mar 15, 2018	36.58	36.72	36.07	36.64
6465	NYSE	UFI	Wed, Mar 14, 2018	36.58	36.74	36.31	36.48
6464	NYSE	UFI	Tue, Mar 13, 2018	36.58	36.93	36.42	36.50
6463	NYSE	UFI	Mon, Mar 12, 2018	36.27	36.62	36.06	36.47
6462	NYSE	UFI	Fri, Mar 9, 2018	35.39	36.22	35.24	36.20
6461	NYSE	UFI	Thu, Mar 8, 2018	35.61	35.61	35.00	35.18
6460	NYSE	UFI	Wed, Mar 7, 2018	35.91	35.97	35.20	35.71
6459	NYSE	UFI	Tue, Mar 6, 2018	35.94	36.17	35.20	36.12
6458	NYSE	UFI	Mon, Mar 5, 2018	35.63	36.39	35.46	35.82
6457	NYSE	UFI	Fri, Mar 2, 2018	35.00	36.02	35.00	35.90
6456	NYSE	UFI	Thu, Mar 1, 2018	34.91	35.55	34.63	35.22
6455	NYSE	UFI	Wed, Feb 28, 2018	35.44	35.81	35.00	35.00
6454	NYSE	UFI	Tue, Feb 27, 2018	35.94	35.94	34.92	35.26
6453	NYSE	UFI	Mon, Feb 26, 2018	35.49	35.87	34.85	35.78
6452	NYSE	UFI	Fri, Feb 23, 2018	35.25	35.42	34.72	35.42
6451	NYSE	UFI	Thu, Feb 22, 2018	34.94	35.45	34.65	35.07
6450	NYSE	UFI	Wed, Feb 21, 2018	34.74	35.42	34.72	34.91
6449	NYSE	UFI	Tue, Feb 20, 2018	34.67	35.11	34.20	34.63
6448	NYSE	UFI	Fri, Feb 16, 2018	34.83	35.60	34.48	34.94
6447	NYSE	UFI	Thu, Feb 15, 2018	34.85	35.54	34.24	35.00
6446	NYSE	UFI	Wed, Feb 14, 2018	34.04	34.95	34.02	34.73
6445	NYSE	UFI	Tue, Feb 13, 2018	33.93	34.56	33.84	34.31
6444	NYSE	UFI	Mon, Feb 12, 2018	35.22	35.52	33.59	33.97
6443	NYSE	UFI	Fri, Feb 9, 2018	35.06	35.78	33.90	35.32
6442	NYSE	UFI	Thu, Feb 8, 2018	35.94	35.94	34.53	34.58
6441	NYSE	UFI	Wed, Feb 7, 2018	35.16	36.15	35.09	35.89
6440	NYSE	UFI	Tue, Feb 6, 2018	33.73	35.21	33.00	34.84
6439	NYSE	UFI	Mon, Feb 5, 2018	35.08	35.87	34.62	34.63
6438	NYSE	UFI	Fri, Feb 2, 2018	35.49	35.81	34.74	35.36
6437	NYSE	UFI	Thu, Feb 1, 2018	35.35	35.75	34.65	35.74
6436	NYSE	UFI	Wed, Jan 31, 2018	35.63	35.92	35.33	35.61
6435	NYSE	UFI	Tue, Jan 30, 2018	35.74	35.91	35.15	35.53
6434	NYSE	UFI	Mon, Jan 29, 2018	36.36	36.59	35.58	36.00
6433	NYSE	UFI	Fri, Jan 26, 2018	36.89	36.89	36.03	36.53
6432	NYSE	UFI	Thu, Jan 25, 2018	34.85	36.89	34.00	36.68
6431	NYSE	UFI	Wed, Jan 24, 2018	36.64	36.73	35.68	35.93
6430	NYSE	UFI	Tue, Jan 23, 2018	36.38	36.66	36.10	36.57
6429	NYSE	UFI	Mon, Jan 22, 2018	36.55	36.80	36.02	36.40
6428	NYSE	UFI	Fri, Jan 19, 2018	35.88	37.00	35.88	36.81
6427	NYSE	UFI	Thu, Jan 18, 2018	36.21	36.21	35.60	35.90
6426	NYSE	UFI	Wed, Jan 17, 2018	36.03	36.62	35.51	36.38
6425	NYSE	UFI	Tue, Jan 16, 2018	36.62	37.06	35.77	35.88
6424	NYSE	UFI	Fri, Jan 12, 2018	36.45	37.06	36.05	36.36
6423	NYSE	UFI	Thu, Jan 11, 2018	35.22	36.47	35.22	36.42
6422	NYSE	UFI	Wed, Jan 10, 2018	35.41	35.44	35.00	35.26
6421	NYSE	UFI	Tue, Jan 9, 2018	36.21	36.40	35.37	35.68
6420	NYSE	UFI	Mon, Jan 8, 2018	35.91	36.72	35.82	36.19
6419	NYSE	UFI	Fri, Jan 5, 2018	36.59	36.59	35.53	35.82
6418	NYSE	UFI	Thu, Jan 4, 2018	35.83	36.85	35.52	36.56
6417	NYSE	UFI	Wed, Jan 3, 2018	35.87	36.05	35.50	35.74
6416	NYSE	UFI	Tue, Jan 2, 2018	36.12	36.24	35.83	35.94
6415	NYSE	UFI	Fri, Dec 29, 2017	36.13	36.15	35.68	35.87
6414	NYSE	UFI	Thu, Dec 28, 2017	35.72	36.12	35.57	36.01
6413	NYSE	UFI	Wed, Dec 27, 2017	35.53	36.00	35.34	35.72
6412	NYSE	UFI	Tue, Dec 26, 2017	35.11	35.66	34.97	35.50
6411	NYSE	UFI	Fri, Dec 22, 2017	35.33	35.49	34.92	35.21
6410	NYSE	UFI	Thu, Dec 21, 2017	35.35	35.79	34.94	35.41
6409	NYSE	UFI	Wed, Dec 20, 2017	35.42	35.45	34.78	35.11
6408	NYSE	UFI	Tue, Dec 19, 2017	35.97	36.03	35.22	35.26
6407	NYSE	UFI	Mon, Dec 18, 2017	36.19	36.70	35.81	35.97
6406	NYSE	UFI	Fri, Dec 15, 2017	34.86	36.04	34.68	35.83
6405	NYSE	UFI	Thu, Dec 14, 2017	35.43	35.44	34.60	34.72
6404	NYSE	UFI	Wed, Dec 13, 2017	34.78	35.81	34.78	35.37
6403	NYSE	UFI	Tue, Dec 12, 2017	35.84	35.84	34.62	34.74
6402	NYSE	UFI	Mon, Dec 11, 2017	35.99	36.15	35.42	35.68
6401	NYSE	UFI	Fri, Dec 8, 2017	37.22	37.22	35.77	36.03
6400	NYSE	UFI	Thu, Dec 7, 2017	36.45	37.49	36.41	37.04
6399	NYSE	UFI	Wed, Dec 6, 2017	36.85	36.85	36.06	37.04
6398	NYSE	UFI	Tue, Dec 5, 2017	36.50	36.50	35.95	36.16
6397	NYSE	UFI	Mon, Dec 4, 2017	36.78	36.78	36.12	36.21
6396	NYSE	UFI	Fri, Dec 1, 2017	36.66	37.08	35.33	36.13
6395	NYSE	UFI	Thu, Nov 30, 2017	37.89	37.95	35.85	36.54
6394	NYSE	UFI	Wed, Nov 29, 2017	37.31	37.88	36.95	37.69
6393	NYSE	UFI	Tue, Nov 28, 2017	36.13	37.26	36.13	37.25
6392	NYSE	UFI	Mon, Nov 27, 2017	36.48	36.84	36.20	36.23
6391	NYSE	UFI	Fri, Nov 24, 2017	36.56	36.56	35.94	36.40
6390	NYSE	UFI	Wed, Nov 22, 2017	36.37	36.75	36.36	36.49
6389	NYSE	UFI	Tue, Nov 21, 2017	35.93	36.59	35.81	36.37
6388	NYSE	UFI	Mon, Nov 20, 2017	35.62	35.93	35.50	35.87
6387	NYSE	UFI	Fri, Nov 17, 2017	35.45	35.88	35.39	35.57
6386	NYSE	UFI	Thu, Nov 16, 2017	35.00	35.75	34.87	35.48
6385	NYSE	UFI	Wed, Nov 15, 2017	34.90	35.12	34.71	34.76
6384	NYSE	UFI	Tue, Nov 14, 2017	34.69	35.23	34.64	35.22
6383	NYSE	UFI	Mon, Nov 13, 2017	34.83	35.11	34.64	34.81
6382	NYSE	UFI	Fri, Nov 10, 2017	34.75	35.28	34.67	34.92
6381	NYSE	UFI	Thu, Nov 9, 2017	34.46	35.00	34.07	34.75
6380	NYSE	UFI	Wed, Nov 8, 2017	35.11	35.37	34.76	34.96
6379	NYSE	UFI	Tue, Nov 7, 2017	35.98	36.10	34.97	35.29
6378	NYSE	UFI	Mon, Nov 6, 2017	36.48	36.74	35.91	36.03
6377	NYSE	UFI	Fri, Nov 3, 2017	37.16	37.40	36.24	36.45
6376	NYSE	UFI	Thu, Nov 2, 2017	37.50	37.80	36.33	37.27
6375	NYSE	UFI	Wed, Nov 1, 2017	38.28	38.54	37.13	37.13
6374	NYSE	UFI	Tue, Oct 31, 2017	37.88	38.22	37.56	38.05
6373	NYSE	UFI	Mon, Oct 30, 2017	38.96	38.96	37.62	37.77
6372	NYSE	UFI	Fri, Oct 27, 2017	37.26	39.11	37.25	38.86
6371	NYSE	UFI	Thu, Oct 26, 2017	36.89	37.48	36.58	37.22
6370	NYSE	UFI	Wed, Oct 25, 2017	35.99	37.49	35.89	36.74
6369	NYSE	UFI	Tue, Oct 24, 2017	36.64	36.81	36.24	36.45
6368	NYSE	UFI	Mon, Oct 23, 2017	37.33	39.21	36.30	36.46
6367	NYSE	UFI	Fri, Oct 20, 2017	36.68	37.94	36.42	36.51
6366	NYSE	UFI	Thu, Oct 19, 2017	36.72	36.95	36.28	36.79
6365	NYSE	UFI	Wed, Oct 18, 2017	36.65	37.23	36.32	36.98
6364	NYSE	UFI	Tue, Oct 17, 2017	36.76	37.29	36.01	36.50
6363	NYSE	UFI	Mon, Oct 16, 2017	37.12	37.34	36.41	36.87
6362	NYSE	UFI	Fri, Oct 13, 2017	36.98	37.43	36.66	37.22
6361	NYSE	UFI	Thu, Oct 12, 2017	36.67	37.10	35.89	36.92
6360	NYSE	UFI	Wed, Oct 11, 2017	36.29	36.77	36.28	36.69
6359	NYSE	UFI	Tue, Oct 10, 2017	36.32	36.62	36.19	36.43
6358	NYSE	UFI	Mon, Oct 9, 2017	35.96	36.34	35.84	36.28
6357	NYSE	UFI	Fri, Oct 6, 2017	36.10	36.27	35.87	36.07
6356	NYSE	UFI	Thu, Oct 5, 2017	35.69	36.41	35.05	36.37
6355	NYSE	UFI	Wed, Oct 4, 2017	35.83	36.14	35.51	35.65
6354	NYSE	UFI	Tue, Oct 3, 2017	36.25	36.32	35.64	35.85
6353	NYSE	UFI	Mon, Oct 2, 2017	35.66	36.40	35.60	36.23
6352	NYSE	UFI	Fri, Sep 29, 2017	35.85	36.10	35.53	35.63
6351	NYSE	UFI	Thu, Sep 28, 2017	35.67	35.94	35.31	35.84
6350	NYSE	UFI	Wed, Sep 27, 2017	34.63	35.89	34.59	35.82
6349	NYSE	UFI	Tue, Sep 26, 2017	34.58	34.98	34.21	34.56
6348	NYSE	UFI	Mon, Sep 25, 2017	33.16	34.38	33.15	34.38
6347	NYSE	UFI	Fri, Sep 22, 2017	33.29	33.92	33.00	33.33
6346	NYSE	UFI	Thu, Sep 21, 2017	32.43	33.60	32.43	33.26
6345	NYSE	UFI	Wed, Sep 20, 2017	32.74	33.11	32.56	32.91
6344	NYSE	UFI	Tue, Sep 19, 2017	32.65	33.21	32.62	32.82
6343	NYSE	UFI	Mon, Sep 18, 2017	32.50	33.24	32.40	33.00
6342	NYSE	UFI	Fri, Sep 15, 2017	32.84	33.00	32.03	32.95
6341	NYSE	UFI	Thu, Sep 14, 2017	32.20	32.93	32.20	32.59
6340	NYSE	UFI	Wed, Sep 13, 2017	32.41	33.00	32.41	32.93
6339	NYSE	UFI	Tue, Sep 12, 2017	32.45	33.01	32.02	32.84
6338	NYSE	UFI	Mon, Sep 11, 2017	31.84	32.88	31.84	32.69
6337	NYSE	UFI	Fri, Sep 8, 2017	32.27	32.99	32.20	32.47
6336	NYSE	UFI	Thu, Sep 7, 2017	31.25	32.49	31.25	32.33
6335	NYSE	UFI	Wed, Sep 6, 2017	31.02	32.43	31.02	32.00
6334	NYSE	UFI	Tue, Sep 5, 2017	30.45	32.01	30.45	31.84
6333	NYSE	UFI	Fri, Sep 1, 2017	31.13	31.33	30.80	31.24
6332	NYSE	UFI	Thu, Aug 31, 2017	30.68	31.39	30.68	31.08
6331	NYSE	UFI	Wed, Aug 30, 2017	30.90	31.29	30.83	30.97
6330	NYSE	UFI	Tue, Aug 29, 2017	30.64	31.50	30.64	31.30
6329	NYSE	UFI	Mon, Aug 28, 2017	31.45	31.56	31.03	31.43
6328	NYSE	UFI	Fri, Aug 25, 2017	30.36	31.71	30.34	31.45
6327	NYSE	UFI	Thu, Aug 24, 2017	30.21	30.74	30.07	30.56
6326	NYSE	UFI	Wed, Aug 23, 2017	30.09	30.60	29.88	29.99
6325	NYSE	UFI	Tue, Aug 22, 2017	30.46	30.60	30.00	30.23
6324	NYSE	UFI	Mon, Aug 21, 2017	29.90	30.58	29.87	30.38
6323	NYSE	UFI	Fri, Aug 18, 2017	29.80	30.39	29.63	30.17
6322	NYSE	UFI	Thu, Aug 17, 2017	30.30	30.58	30.03	30.05
6321	NYSE	UFI	Wed, Aug 16, 2017	30.50	31.10	30.50	30.65
6320	NYSE	UFI	Tue, Aug 15, 2017	30.78	31.14	30.70	30.72
6319	NYSE	UFI	Mon, Aug 14, 2017	30.94	31.23	30.68	31.08
6318	NYSE	UFI	Fri, Aug 11, 2017	30.47	31.05	30.42	30.75
6317	NYSE	UFI	Thu, Aug 10, 2017	30.64	31.30	30.64	30.82
6316	NYSE	UFI	Wed, Aug 9, 2017	31.16	31.50	30.89	31.23
6315	NYSE	UFI	Tue, Aug 8, 2017	31.76	31.98	31.21	31.42
6314	NYSE	UFI	Mon, Aug 7, 2017	32.15	32.32	31.66	31.73
6313	NYSE	UFI	Fri, Aug 4, 2017	31.98	32.43	31.84	32.14
6312	NYSE	UFI	Thu, Aug 3, 2017	31.26	32.57	31.26	31.90
6311	NYSE	UFI	Wed, Aug 2, 2017	32.94	32.94	31.91	32.11
6310	NYSE	UFI	Tue, Aug 1, 2017	32.82	32.82	31.96	32.10
6309	NYSE	UFI	Mon, Jul 31, 2017	32.16	33.04	32.16	32.76
6308	NYSE	UFI	Fri, Jul 28, 2017	31.26	32.96	30.93	32.93
6307	NYSE	UFI	Thu, Jul 27, 2017	33.08	33.13	31.03	31.51
6306	NYSE	UFI	Wed, Jul 26, 2017	27.98	33.52	27.98	33.05
6305	NYSE	UFI	Tue, Jul 25, 2017	30.38	30.86	29.99	30.30
6304	NYSE	UFI	Mon, Jul 24, 2017	30.23	30.38	29.69	30.24
6303	NYSE	UFI	Fri, Jul 21, 2017	30.65	30.78	29.93	30.22
6302	NYSE	UFI	Thu, Jul 20, 2017	30.09	30.80	30.06	30.40
6301	NYSE	UFI	Wed, Jul 19, 2017	29.20	30.13	29.20	30.05
6300	NYSE	UFI	Tue, Jul 18, 2017	29.40	29.69	29.37	29.59
6299	NYSE	UFI	Mon, Jul 17, 2017	29.31	30.16	29.28	29.70
6298	NYSE	UFI	Fri, Jul 14, 2017	29.44	30.04	29.44	29.73
6297	NYSE	UFI	Thu, Jul 13, 2017	29.80	30.14	29.59	29.79
6296	NYSE	UFI	Wed, Jul 12, 2017	29.17	30.25	29.17	30.10
6295	NYSE	UFI	Tue, Jul 11, 2017	29.34	29.80	29.18	29.62
6294	NYSE	UFI	Mon, Jul 10, 2017	30.16	30.16	29.38	29.64
6293	NYSE	UFI	Fri, Jul 7, 2017	29.92	29.94	29.42	29.76
6292	NYSE	UFI	Thu, Jul 6, 2017	30.60	30.60	29.56	29.73
6291	NYSE	UFI	Wed, Jul 5, 2017	30.77	30.80	30.26	30.68
6290	NYSE	UFI	Mon, Jul 3, 2017	31.07	31.24	30.61	30.79
6289	NYSE	UFI	Fri, Jun 30, 2017	30.64	30.95	30.24	30.80
6288	NYSE	UFI	Thu, Jun 29, 2017	30.25	30.92	29.51	30.58
6287	NYSE	UFI	Wed, Jun 28, 2017	29.66	30.25	29.66	30.11
6286	NYSE	UFI	Tue, Jun 27, 2017	29.69	30.33	29.43	29.52
6285	NYSE	UFI	Mon, Jun 26, 2017	29.17	29.77	28.78	29.58
6284	NYSE	UFI	Fri, Jun 23, 2017	28.46	28.99	28.31	28.92
6283	NYSE	UFI	Thu, Jun 22, 2017	28.25	28.90	28.00	28.49
6282	NYSE	UFI	Wed, Jun 21, 2017	28.82	28.96	28.18	28.22
6281	NYSE	UFI	Tue, Jun 20, 2017	29.09	29.42	28.46	28.81
6280	NYSE	UFI	Mon, Jun 19, 2017	29.24	29.60	28.97	29.10
6279	NYSE	UFI	Fri, Jun 16, 2017	29.21	29.36	28.76	29.34
6278	NYSE	UFI	Thu, Jun 15, 2017	29.79	29.91	29.16	29.48
6277	NYSE	UFI	Wed, Jun 14, 2017	30.24	30.48	29.91	30.07
6276	NYSE	UFI	Tue, Jun 13, 2017	30.70	30.74	30.07	30.30
6275	NYSE	UFI	Mon, Jun 12, 2017	29.94	31.09	29.94	30.61
6274	NYSE	UFI	Fri, Jun 9, 2017	29.51	30.25	29.50	30.18
6273	NYSE	UFI	Thu, Jun 8, 2017	28.77	29.97	28.77	29.48
6272	NYSE	UFI	Wed, Jun 7, 2017	28.51	29.41	28.44	28.70
6271	NYSE	UFI	Tue, Jun 6, 2017	28.29	28.63	28.22	28.45
6270	NYSE	UFI	Mon, Jun 5, 2017	29.10	29.20	28.44	28.56
6269	NYSE	UFI	Fri, Jun 2, 2017	28.74	29.32	28.12	29.12
6268	NYSE	UFI	Thu, Jun 1, 2017	28.19	28.75	28.03	28.73
6267	NYSE	UFI	Wed, May 31, 2017	27.96	28.19	27.48	28.14
6266	NYSE	UFI	Tue, May 30, 2017	27.70	28.18	27.70	27.91
6265	NYSE	UFI	Fri, May 26, 2017	27.55	27.80	27.45	27.60
6264	NYSE	UFI	Thu, May 25, 2017	27.45	27.71	27.21	27.61
6263	NYSE	UFI	Wed, May 24, 2017	27.69	27.98	27.40	27.42
6262	NYSE	UFI	Tue, May 23, 2017	27.80	28.01	27.56	27.83
6261	NYSE	UFI	Mon, May 22, 2017	27.57	27.85	27.32	27.71
6260	NYSE	UFI	Fri, May 19, 2017	27.43	27.72	27.16	27.45
6259	NYSE	UFI	Thu, May 18, 2017	27.40	27.68	27.11	27.43
6258	NYSE	UFI	Wed, May 17, 2017	27.55	27.57	27.21	27.40
6257	NYSE	UFI	Tue, May 16, 2017	27.85	27.94	27.47	27.78
6256	NYSE	UFI	Mon, May 15, 2017	27.56	28.09	27.56	28.00
6255	NYSE	UFI	Fri, May 12, 2017	27.69	27.83	27.29	27.51
6254	NYSE	UFI	Thu, May 11, 2017	27.84	28.08	27.32	27.90
6253	NYSE	UFI	Wed, May 10, 2017	27.94	28.18	27.35	27.68
6252	NYSE	UFI	Tue, May 9, 2017	28.12	28.30	27.94	28.10
6251	NYSE	UFI	Mon, May 8, 2017	27.62	28.09	27.60	28.08
6250	NYSE	UFI	Fri, May 5, 2017	27.20	27.64	27.20	27.45
6249	NYSE	UFI	Thu, May 4, 2017	27.34	27.50	26.91	27.14
6248	NYSE	UFI	Wed, May 3, 2017	27.40	27.55	26.91	27.17
6247	NYSE	UFI	Tue, May 2, 2017	27.74	27.94	27.46	27.50
6246	NYSE	UFI	Mon, May 1, 2017	28.15	28.37	27.58	27.73
6245	NYSE	UFI	Fri, Apr 28, 2017	29.09	29.09	28.06	28.07
6244	NYSE	UFI	Thu, Apr 27, 2017	29.08	29.32	28.87	29.22
6243	NYSE	UFI	Wed, Apr 26, 2017	29.35	29.65	28.06	29.01
6242	NYSE	UFI	Tue, Apr 25, 2017	28.02	28.25	27.71	27.76
6241	NYSE	UFI	Mon, Apr 24, 2017	28.08	28.28	27.84	27.90
6240	NYSE	UFI	Fri, Apr 21, 2017	27.94	28.19	27.51	27.63
6239	NYSE	UFI	Thu, Apr 20, 2017	27.71	28.33	27.71	28.07
6238	NYSE	UFI	Wed, Apr 19, 2017	27.36	27.70	27.24	27.60
6237	NYSE	UFI	Tue, Apr 18, 2017	26.93	27.45	26.93	27.44
6236	NYSE	UFI	Mon, Apr 17, 2017	26.52	27.19	26.52	27.06
6235	NYSE	UFI	Thu, Apr 13, 2017	27.13	27.13	26.38	26.66
6234	NYSE	UFI	Wed, Apr 12, 2017	27.17	27.34	26.92	27.18
6233	NYSE	UFI	Tue, Apr 11, 2017	27.12	27.42	26.75	27.37
6232	NYSE	UFI	Mon, Apr 10, 2017	27.24	27.64	26.80	27.21
6231	NYSE	UFI	Fri, Apr 7, 2017	27.33	27.39	27.01	27.26
6230	NYSE	UFI	Thu, Apr 6, 2017	26.97	27.46	26.97	27.44
6229	NYSE	UFI	Wed, Apr 5, 2017	26.92	27.29	26.51	27.02
6228	NYSE	UFI	Tue, Apr 4, 2017	27.28	27.50	26.78	26.93
6227	NYSE	UFI	Mon, Apr 3, 2017	28.39	28.45	27.22	27.28
6226	NYSE	UFI	Fri, Mar 31, 2017	27.73	28.65	27.58	28.39
6225	NYSE	UFI	Thu, Mar 30, 2017	27.29	27.95	27.29	27.83
6224	NYSE	UFI	Wed, Mar 29, 2017	27.22	27.47	27.22	27.43
6223	NYSE	UFI	Tue, Mar 28, 2017	26.72	27.49	26.67	27.40
6222	NYSE	UFI	Mon, Mar 27, 2017	26.52	26.96	26.52	26.90
6221	NYSE	UFI	Fri, Mar 24, 2017	27.38	27.56	26.74	26.99
6220	NYSE	UFI	Thu, Mar 23, 2017	26.62	27.47	26.56	27.36
6219	NYSE	UFI	Wed, Mar 22, 2017	27.27	27.49	26.60	26.65
6218	NYSE	UFI	Tue, Mar 21, 2017	28.04	28.04	27.32	27.39
6217	NYSE	UFI	Mon, Mar 20, 2017	28.05	28.05	27.60	27.87
6216	NYSE	UFI	Fri, Mar 17, 2017	27.57	28.23	27.57	28.08
6215	NYSE	UFI	Thu, Mar 16, 2017	27.45	27.72	27.29	27.63
6214	NYSE	UFI	Wed, Mar 15, 2017	27.01	27.57	26.86	27.35
6213	NYSE	UFI	Tue, Mar 14, 2017	27.19	27.41	26.82	26.87
6212	NYSE	UFI	Mon, Mar 13, 2017	27.51	27.67	27.10	27.37
6211	NYSE	UFI	Fri, Mar 10, 2017	27.86	28.26	27.16	27.58
6210	NYSE	UFI	Thu, Mar 9, 2017	27.79	27.94	27.43	27.66
6209	NYSE	UFI	Wed, Mar 8, 2017	27.78	28.01	27.37	27.82
6208	NYSE	UFI	Tue, Mar 7, 2017	27.00	27.96	26.36	27.76
6207	NYSE	UFI	Mon, Mar 6, 2017	27.16	27.36	26.96	27.18
6206	NYSE	UFI	Fri, Mar 3, 2017	27.51	27.58	26.97	27.42
6205	NYSE	UFI	Thu, Mar 2, 2017	27.65	27.91	27.45	27.50
6204	NYSE	UFI	Wed, Mar 1, 2017	27.66	27.90	27.14	27.69
6203	NYSE	UFI	Tue, Feb 28, 2017	27.71	27.80	27.18	27.29
6202	NYSE	UFI	Mon, Feb 27, 2017	27.83	28.09	27.69	27.84
6201	NYSE	UFI	Fri, Feb 24, 2017	27.72	28.27	27.66	27.99
6200	NYSE	UFI	Thu, Feb 23, 2017	28.19	28.26	27.86	28.09
6199	NYSE	UFI	Wed, Feb 22, 2017	27.93	28.27	27.85	28.07
6198	NYSE	UFI	Tue, Feb 21, 2017	28.14	28.14	27.60	27.86
6197	NYSE	UFI	Fri, Feb 17, 2017	28.34	28.34	27.68	28.03
6196	NYSE	UFI	Thu, Feb 16, 2017	28.64	28.64	28.23	28.44
6195	NYSE	UFI	Wed, Feb 15, 2017	28.49	28.67	28.29	28.59
6194	NYSE	UFI	Tue, Feb 14, 2017	28.59	29.00	28.15	28.62
6193	NYSE	UFI	Mon, Feb 13, 2017	28.54	28.85	28.25	28.75
6192	NYSE	UFI	Fri, Feb 10, 2017	27.23	28.35	27.07	28.31
6191	NYSE	UFI	Thu, Feb 9, 2017	26.90	27.31	26.74	27.01
6190	NYSE	UFI	Wed, Feb 8, 2017	27.06	27.07	26.03	26.72
6189	NYSE	UFI	Tue, Feb 7, 2017	26.30	27.46	26.30	27.18
6188	NYSE	UFI	Mon, Feb 6, 2017	26.75	27.01	26.42	26.95
6187	NYSE	UFI	Fri, Feb 3, 2017	26.77	26.96	26.31	26.93
6186	NYSE	UFI	Thu, Feb 2, 2017	27.29	27.29	26.51	26.75
6185	NYSE	UFI	Wed, Feb 1, 2017	26.89	27.41	26.59	27.40
6184	NYSE	UFI	Tue, Jan 31, 2017	26.66	27.02	26.39	26.89
6183	NYSE	UFI	Mon, Jan 30, 2017	27.82	27.82	26.13	27.08
6182	NYSE	UFI	Fri, Jan 27, 2017	28.77	28.92	28.11	28.24
6181	NYSE	UFI	Thu, Jan 26, 2017	30.05	30.25	28.53	28.92
6180	NYSE	UFI	Wed, Jan 25, 2017	31.50	31.50	27.59	30.37
6179	NYSE	UFI	Tue, Jan 24, 2017	30.78	31.52	30.56	31.34
6178	NYSE	UFI	Mon, Jan 23, 2017	30.50	30.86	30.08	30.62
6177	NYSE	UFI	Fri, Jan 20, 2017	30.07	30.64	29.92	30.61
6176	NYSE	UFI	Thu, Jan 19, 2017	30.77	30.77	29.78	30.15
6175	NYSE	UFI	Wed, Jan 18, 2017	30.85	30.85	29.92	30.64
6174	NYSE	UFI	Tue, Jan 17, 2017	30.91	31.28	30.45	30.72
6173	NYSE	UFI	Fri, Jan 13, 2017	30.79	31.13	30.52	31.04
6172	NYSE	UFI	Thu, Jan 12, 2017	31.14	31.54	30.39	30.52
6171	NYSE	UFI	Wed, Jan 11, 2017	31.59	31.60	30.93	31.42
6170	NYSE	UFI	Tue, Jan 10, 2017	31.44	31.74	31.23	31.44
6169	NYSE	UFI	Mon, Jan 9, 2017	31.29	31.72	30.95	31.38
6168	NYSE	UFI	Fri, Jan 6, 2017	32.78	32.78	31.45	31.48
6167	NYSE	UFI	Thu, Jan 5, 2017	33.45	33.45	32.63	32.85
6166	NYSE	UFI	Wed, Jan 4, 2017	33.50	33.78	32.89	33.68
6165	NYSE	UFI	Tue, Jan 3, 2017	32.65	33.57	32.48	33.45
6164	NYSE	UFI	Fri, Dec 30, 2016	32.70	32.70	32.11	32.63
6163	NYSE	UFI	Thu, Dec 29, 2016	32.84	32.84	32.16	32.70
6162	NYSE	UFI	Wed, Dec 28, 2016	33.21	33.21	32.42	32.80
6161	NYSE	UFI	Tue, Dec 27, 2016	32.98	33.59	32.98	33.17
6160	NYSE	UFI	Fri, Dec 23, 2016	33.26	33.26	32.60	32.85
6159	NYSE	UFI	Thu, Dec 22, 2016	33.75	33.75	32.95	33.10
6158	NYSE	UFI	Wed, Dec 21, 2016	33.93	34.32	33.18	33.63
6157	NYSE	UFI	Tue, Dec 20, 2016	33.96	34.43	33.26	34.12
6156	NYSE	UFI	Mon, Dec 19, 2016	33.92	34.18	33.15	33.72
6155	NYSE	UFI	Fri, Dec 16, 2016	33.60	34.27	33.38	33.60
6154	NYSE	UFI	Thu, Dec 15, 2016	33.66	34.09	33.58	33.90
6153	NYSE	UFI	Wed, Dec 14, 2016	33.63	34.14	33.54	33.88
6152	NYSE	UFI	Tue, Dec 13, 2016	33.62	34.27	33.33	33.89
6151	NYSE	UFI	Mon, Dec 12, 2016	34.47	34.51	33.33	33.81
6150	NYSE	UFI	Fri, Dec 9, 2016	34.14	34.70	33.29	34.67
6149	NYSE	UFI	Thu, Dec 8, 2016	33.30	34.16	33.09	34.04
6148	NYSE	UFI	Wed, Dec 7, 2016	32.27	33.30	32.06	33.28
6147	NYSE	UFI	Tue, Dec 6, 2016	31.47	32.40	31.01	32.26
6146	NYSE	UFI	Mon, Dec 5, 2016	30.90	31.56	30.77	31.51
6145	NYSE	UFI	Fri, Dec 2, 2016	30.85	30.87	30.07	30.62
6144	NYSE	UFI	Thu, Dec 1, 2016	31.04	31.73	30.72	30.84
6143	NYSE	UFI	Wed, Nov 30, 2016	31.68	31.77	30.95	31.12
6142	NYSE	UFI	Tue, Nov 29, 2016	31.28	32.08	31.11	31.66
6141	NYSE	UFI	Mon, Nov 28, 2016	32.17	32.19	31.51	31.73
6140	NYSE	UFI	Fri, Nov 25, 2016	32.12	32.37	32.03	32.17
6139	NYSE	UFI	Wed, Nov 23, 2016	31.50	32.15	31.42	32.12
6138	NYSE	UFI	Tue, Nov 22, 2016	30.87	31.62	30.87	31.59
6137	NYSE	UFI	Mon, Nov 21, 2016	30.84	31.13	30.45	30.69
6136	NYSE	UFI	Fri, Nov 18, 2016	30.02	30.80	29.68	30.69
6135	NYSE	UFI	Thu, Nov 17, 2016	29.74	30.18	29.74	30.01
6134	NYSE	UFI	Wed, Nov 16, 2016	29.93	30.05	29.46	29.74
6133	NYSE	UFI	Tue, Nov 15, 2016	30.39	30.62	29.83	29.93
6132	NYSE	UFI	Mon, Nov 14, 2016	30.35	30.99	30.23	30.61
6131	NYSE	UFI	Fri, Nov 11, 2016	29.08	30.44	28.74	30.28
6130	NYSE	UFI	Thu, Nov 10, 2016	28.66	29.52	28.66	29.08
6129	NYSE	UFI	Wed, Nov 9, 2016	26.89	28.86	26.55	28.52
6128	NYSE	UFI	Tue, Nov 8, 2016	26.81	27.42	26.76	27.23
6127	NYSE	UFI	Mon, Nov 7, 2016	27.52	27.52	26.88	27.03
6126	NYSE	UFI	Fri, Nov 4, 2016	27.46	27.57	27.18	27.21
6125	NYSE	UFI	Thu, Nov 3, 2016	27.87	27.92	27.38	27.50
6124	NYSE	UFI	Wed, Nov 2, 2016	27.91	28.65	27.68	27.70
6123	NYSE	UFI	Tue, Nov 1, 2016	28.71	28.81	27.84	28.25
6122	NYSE	UFI	Mon, Oct 31, 2016	29.17	29.51	28.20	28.75
6121	NYSE	UFI	Fri, Oct 28, 2016	30.55	30.69	28.99	29.03
6120	NYSE	UFI	Thu, Oct 27, 2016	30.00	32.18	29.75	30.39
6119	NYSE	UFI	Wed, Oct 26, 2016	29.01	29.32	28.85	28.88
6118	NYSE	UFI	Tue, Oct 25, 2016	29.39	29.39	28.95	29.12
6117	NYSE	UFI	Mon, Oct 24, 2016	29.40	29.54	29.17	29.42
6116	NYSE	UFI	Fri, Oct 21, 2016	29.00	29.38	28.65	29.14
6115	NYSE	UFI	Thu, Oct 20, 2016	29.14	29.40	28.91	29.23
6114	NYSE	UFI	Wed, Oct 19, 2016	29.17	29.35	28.87	29.25
6113	NYSE	UFI	Tue, Oct 18, 2016	29.35	29.51	29.00	29.18
6112	NYSE	UFI	Mon, Oct 17, 2016	29.13	29.47	28.75	29.02
6111	NYSE	UFI	Fri, Oct 14, 2016	29.24	29.37	28.93	29.07
6110	NYSE	UFI	Thu, Oct 13, 2016	29.26	29.26	28.78	28.98
6109	NYSE	UFI	Wed, Oct 12, 2016	29.44	29.84	29.25	29.53
6108	NYSE	UFI	Tue, Oct 11, 2016	29.73	29.90	29.34	29.43
6107	NYSE	UFI	Mon, Oct 10, 2016	29.48	29.80	29.45	29.74
6106	NYSE	UFI	Fri, Oct 7, 2016	29.56	29.69	29.14	29.35
6105	NYSE	UFI	Thu, Oct 6, 2016	29.75	29.77	29.39	29.50
6104	NYSE	UFI	Wed, Oct 5, 2016	29.35	29.97	29.29	29.78
6103	NYSE	UFI	Tue, Oct 4, 2016	29.12	29.49	28.89	29.32
6102	NYSE	UFI	Mon, Oct 3, 2016	29.28	29.60	28.98	29.10
6101	NYSE	UFI	Fri, Sep 30, 2016	28.99	29.68	28.74	29.43
6100	NYSE	UFI	Thu, Sep 29, 2016	28.68	29.13	28.66	28.87
6099	NYSE	UFI	Wed, Sep 28, 2016	28.92	29.16	28.68	29.11
6098	NYSE	UFI	Tue, Sep 27, 2016	28.70	29.19	28.60	28.95
6097	NYSE	UFI	Mon, Sep 26, 2016	28.96	28.96	28.52	28.69
6096	NYSE	UFI	Fri, Sep 23, 2016	28.90	29.29	28.90	29.20
6095	NYSE	UFI	Thu, Sep 22, 2016	28.62	29.20	28.61	29.13
6094	NYSE	UFI	Wed, Sep 21, 2016	28.00	28.58	27.98	28.51
6093	NYSE	UFI	Tue, Sep 20, 2016	28.30	28.30	27.81	28.00
6092	NYSE	UFI	Mon, Sep 19, 2016	28.28	28.44	27.91	28.09
6091	NYSE	UFI	Fri, Sep 16, 2016	27.70	29.52	27.70	28.14
6090	NYSE	UFI	Thu, Sep 15, 2016	27.12	27.68	26.83	27.52
6089	NYSE	UFI	Wed, Sep 14, 2016	26.75	27.12	26.51	27.07
6088	NYSE	UFI	Tue, Sep 13, 2016	27.05	27.05	26.23	26.59
6087	NYSE	UFI	Mon, Sep 12, 2016	26.45	27.34	26.45	27.34
6086	NYSE	UFI	Fri, Sep 9, 2016	26.90	27.16	26.58	26.61
6085	NYSE	UFI	Thu, Sep 8, 2016	27.39	27.48	27.01	27.30
6084	NYSE	UFI	Wed, Sep 7, 2016	26.51	27.57	26.51	27.45
6083	NYSE	UFI	Tue, Sep 6, 2016	26.65	26.80	26.02	26.61
6082	NYSE	UFI	Fri, Sep 2, 2016	26.26	26.65	26.13	26.58
6081	NYSE	UFI	Thu, Sep 1, 2016	25.97	26.28	25.72	26.24
6080	NYSE	UFI	Wed, Aug 31, 2016	25.71	26.14	25.38	26.03
6079	NYSE	UFI	Tue, Aug 30, 2016	25.35	25.80	25.35	25.76
6078	NYSE	UFI	Mon, Aug 29, 2016	25.27	25.49	25.15	25.41
6077	NYSE	UFI	Fri, Aug 26, 2016	25.64	25.88	25.11	25.19
6076	NYSE	UFI	Thu, Aug 25, 2016	26.20	26.36	25.41	25.50
6075	NYSE	UFI	Wed, Aug 24, 2016	26.34	26.40	26.14	26.22
6074	NYSE	UFI	Tue, Aug 23, 2016	26.25	26.50	26.22	26.33
6073	NYSE	UFI	Mon, Aug 22, 2016	26.23	26.23	25.91	26.05
6072	NYSE	UFI	Fri, Aug 19, 2016	26.00	26.44	26.00	26.37
6071	NYSE	UFI	Thu, Aug 18, 2016	25.83	26.19	25.70	26.04
6070	NYSE	UFI	Wed, Aug 17, 2016	26.05	26.32	25.82	26.03
6069	NYSE	UFI	Tue, Aug 16, 2016	26.20	26.42	25.91	26.04
6068	NYSE	UFI	Mon, Aug 15, 2016	26.27	26.68	26.13	26.15
6067	NYSE	UFI	Fri, Aug 12, 2016	26.16	26.28	25.81	26.16
6066	NYSE	UFI	Thu, Aug 11, 2016	26.16	26.49	25.98	26.10
6065	NYSE	UFI	Wed, Aug 10, 2016	26.40	26.50	25.97	26.14
6064	NYSE	UFI	Tue, Aug 9, 2016	26.22	26.42	26.04	26.41
6063	NYSE	UFI	Mon, Aug 8, 2016	26.50	26.86	26.18	26.18
6062	NYSE	UFI	Fri, Aug 5, 2016	26.95	27.39	26.27	26.42
6061	NYSE	UFI	Thu, Aug 4, 2016	26.49	26.86	26.46	26.74
6060	NYSE	UFI	Wed, Aug 3, 2016	26.13	26.34	25.73	26.32
6059	NYSE	UFI	Tue, Aug 2, 2016	26.85	26.85	25.87	26.17
6058	NYSE	UFI	Mon, Aug 1, 2016	27.04	27.04	26.48	26.88
6057	NYSE	UFI	Fri, Jul 29, 2016	26.68	27.31	26.04	27.03
6056	NYSE	UFI	Thu, Jul 28, 2016	27.00	27.67	26.77	26.86
6055	NYSE	UFI	Wed, Jul 27, 2016	24.82	27.21	24.82	25.66
6054	NYSE	UFI	Tue, Jul 26, 2016	28.54	29.04	28.13	28.98
6053	NYSE	UFI	Mon, Jul 25, 2016	28.83	28.83	28.04	28.51
6052	NYSE	UFI	Fri, Jul 22, 2016	28.57	29.00	28.17	28.83
6051	NYSE	UFI	Thu, Jul 21, 2016	29.69	29.69	28.28	28.60
6050	NYSE	UFI	Wed, Jul 20, 2016	28.80	29.64	28.40	29.59
6049	NYSE	UFI	Tue, Jul 19, 2016	28.57	28.83	28.26	28.74
6048	NYSE	UFI	Mon, Jul 18, 2016	28.53	29.01	28.48	28.71
6047	NYSE	UFI	Fri, Jul 15, 2016	29.33	29.45	28.51	28.72
6046	NYSE	UFI	Thu, Jul 14, 2016	28.81	29.36	28.60	29.11
6045	NYSE	UFI	Wed, Jul 13, 2016	28.37	28.84	28.08	28.73
6044	NYSE	UFI	Tue, Jul 12, 2016	27.39	28.63	27.39	28.37
6043	NYSE	UFI	Mon, Jul 11, 2016	27.19	27.67	26.86	27.30
6042	NYSE	UFI	Fri, Jul 8, 2016	26.26	27.25	26.01	27.13
6041	NYSE	UFI	Thu, Jul 7, 2016	26.19	26.79	25.79	26.10
6040	NYSE	UFI	Wed, Jul 6, 2016	25.94	26.40	25.71	26.20
6039	NYSE	UFI	Tue, Jul 5, 2016	27.00	27.00	25.84	25.91
6038	NYSE	UFI	Fri, Jul 1, 2016	27.13	27.58	26.90	27.05
6037	NYSE	UFI	Thu, Jun 30, 2016	26.69	27.26	26.31	27.23
6036	NYSE	UFI	Wed, Jun 29, 2016	26.03	26.76	25.90	26.66
6035	NYSE	UFI	Tue, Jun 28, 2016	25.64	26.07	25.37	25.68
6034	NYSE	UFI	Mon, Jun 27, 2016	25.92	25.92	25.11	25.48
6033	NYSE	UFI	Fri, Jun 24, 2016	26.42	26.56	26.00	26.29
6032	NYSE	UFI	Thu, Jun 23, 2016	27.47	27.69	27.20	27.39
6031	NYSE	UFI	Wed, Jun 22, 2016	26.91	27.41	26.84	27.14
6030	NYSE	UFI	Tue, Jun 21, 2016	27.13	27.23	26.70	26.95
6029	NYSE	UFI	Mon, Jun 20, 2016	26.73	27.55	26.73	26.99
6028	NYSE	UFI	Fri, Jun 17, 2016	26.36	26.66	26.25	26.56
6027	NYSE	UFI	Thu, Jun 16, 2016	26.15	26.38	25.71	26.31
6026	NYSE	UFI	Wed, Jun 15, 2016	26.44	26.89	26.22	26.39
6025	NYSE	UFI	Tue, Jun 14, 2016	26.86	26.86	26.07	26.30
6024	NYSE	UFI	Mon, Jun 13, 2016	26.26	26.99	26.17	26.82
6023	NYSE	UFI	Fri, Jun 10, 2016	26.75	26.75	26.15	26.43
6022	NYSE	UFI	Thu, Jun 9, 2016	26.44	27.11	26.21	26.87
6021	NYSE	UFI	Wed, Jun 8, 2016	26.04	26.82	25.77	26.64
6020	NYSE	UFI	Tue, Jun 7, 2016	25.69	26.09	25.69	25.81
6019	NYSE	UFI	Mon, Jun 6, 2016	25.67	26.03	25.42	25.80
6018	NYSE	UFI	Fri, Jun 3, 2016	25.78	25.85	25.22	25.53
6017	NYSE	UFI	Thu, Jun 2, 2016	25.39	26.06	25.39	25.74
6016	NYSE	UFI	Wed, Jun 1, 2016	24.87	25.59	24.71	25.52
6015	NYSE	UFI	Tue, May 31, 2016	25.33	25.36	24.87	25.13
6014	NYSE	UFI	Fri, May 27, 2016	25.17	25.52	25.13	25.34
6013	NYSE	UFI	Thu, May 26, 2016	25.28	25.35	24.94	25.14
6012	NYSE	UFI	Wed, May 25, 2016	25.25	25.41	24.99	25.31
6011	NYSE	UFI	Tue, May 24, 2016	24.82	25.47	24.77	25.11
6010	NYSE	UFI	Mon, May 23, 2016	24.58	24.98	24.58	24.62
6009	NYSE	UFI	Fri, May 20, 2016	24.27	24.73	24.27	24.58
6008	NYSE	UFI	Thu, May 19, 2016	24.47	24.77	23.52	24.24
6007	NYSE	UFI	Wed, May 18, 2016	24.24	24.80	24.17	24.58
6006	NYSE	UFI	Tue, May 17, 2016	24.54	25.21	24.11	24.42
6005	NYSE	UFI	Mon, May 16, 2016	24.75	25.03	24.36	24.67
6004	NYSE	UFI	Fri, May 13, 2016	24.89	25.14	24.38	24.62
6003	NYSE	UFI	Thu, May 12, 2016	25.43	25.89	24.88	25.07
6002	NYSE	UFI	Wed, May 11, 2016	26.31	26.53	25.14	25.30
6001	NYSE	UFI	Tue, May 10, 2016	25.31	26.16	25.26	25.98
6000	NYSE	UFI	Mon, May 9, 2016	25.06	25.62	25.02	25.39
5999	NYSE	UFI	Fri, May 6, 2016	25.01	25.29	25.00	25.14
5998	NYSE	UFI	Thu, May 5, 2016	25.49	25.59	25.06	25.20
5997	NYSE	UFI	Wed, May 4, 2016	25.50	25.86	25.49	25.52
5996	NYSE	UFI	Tue, May 3, 2016	26.20	26.75	25.59	25.70
5995	NYSE	UFI	Mon, May 2, 2016	25.81	26.40	25.57	26.34
5994	NYSE	UFI	Fri, Apr 29, 2016	26.00	26.08	25.34	25.76
5993	NYSE	UFI	Thu, Apr 28, 2016	27.06	27.15	26.06	26.11
5992	NYSE	UFI	Wed, Apr 27, 2016	27.27	27.40	26.73	27.29
5991	NYSE	UFI	Tue, Apr 26, 2016	27.11	27.66	26.84	27.29
5990	NYSE	UFI	Mon, Apr 25, 2016	27.54	27.63	26.61	26.99
5989	NYSE	UFI	Fri, Apr 22, 2016	27.52	27.99	27.15	27.73
5988	NYSE	UFI	Thu, Apr 21, 2016	24.09	27.92	24.00	27.78
5987	NYSE	UFI	Wed, Apr 20, 2016	22.59	22.98	22.59	22.89
5986	NYSE	UFI	Tue, Apr 19, 2016	22.66	22.96	22.51	22.62
5985	NYSE	UFI	Mon, Apr 18, 2016	22.71	22.95	22.43	22.80
5984	NYSE	UFI	Fri, Apr 15, 2016	22.55	22.83	22.31	22.65
5983	NYSE	UFI	Thu, Apr 14, 2016	22.70	23.06	22.13	22.77
5982	NYSE	UFI	Wed, Apr 13, 2016	22.30	22.76	22.04	22.66
5981	NYSE	UFI	Tue, Apr 12, 2016	21.34	22.41	21.22	22.15
5980	NYSE	UFI	Mon, Apr 11, 2016	21.80	21.80	21.35	21.37
5979	NYSE	UFI	Fri, Apr 8, 2016	21.36	21.79	21.34	21.78
5978	NYSE	UFI	Thu, Apr 7, 2016	20.78	21.82	20.71	21.34
5977	NYSE	UFI	Wed, Apr 6, 2016	21.93	22.00	21.67	21.92
5976	NYSE	UFI	Tue, Apr 5, 2016	21.88	21.88	21.88	21.85
5975	NYSE	UFI	Mon, Apr 4, 2016	22.78	22.78	21.56	21.88
5974	NYSE	UFI	Fri, Apr 1, 2016	22.80	23.05	22.74	22.84
5973	NYSE	UFI	Thu, Mar 31, 2016	22.97	23.40	22.97	22.91
5972	NYSE	UFI	Wed, Mar 30, 2016	23.44	23.44	22.83	22.91
5971	NYSE	UFI	Tue, Mar 29, 2016	22.81	23.42	22.53	23.43
5970	NYSE	UFI	Mon, Mar 28, 2016	22.80	23.01	22.43	22.91
5969	NYSE	UFI	Thu, Mar 24, 2016	22.88	23.09	22.45	22.74
5968	NYSE	UFI	Wed, Mar 23, 2016	23.40	23.40	22.72	22.98
5967	NYSE	UFI	Tue, Mar 22, 2016	23.31	23.59	22.81	23.40
5966	NYSE	UFI	Mon, Mar 21, 2016	23.71	23.84	23.24	23.54
5965	NYSE	UFI	Fri, Mar 18, 2016	24.18	24.23	23.46	23.68
5964	NYSE	UFI	Thu, Mar 17, 2016	22.84	24.07	22.82	24.04
5963	NYSE	UFI	Wed, Mar 16, 2016	23.06	23.40	22.65	22.84
5962	NYSE	UFI	Tue, Mar 15, 2016	23.49	23.49	23.49	23.22
5961	NYSE	UFI	Mon, Mar 14, 2016	23.60	23.95	23.45	23.51
5960	NYSE	UFI	Fri, Mar 11, 2016	23.50	23.93	22.93	23.70
5959	NYSE	UFI	Thu, Mar 10, 2016	23.46	23.48	22.92	23.26
5958	NYSE	UFI	Wed, Mar 9, 2016	23.28	23.28	23.28	23.37
5957	NYSE	UFI	Tue, Mar 8, 2016	23.20	23.52	22.97	23.28
5956	NYSE	UFI	Mon, Mar 7, 2016	23.48	23.76	23.31	23.42
5955	NYSE	UFI	Fri, Mar 4, 2016	23.76	23.76	23.76	23.58
5954	NYSE	UFI	Thu, Mar 3, 2016	23.48	23.48	23.48	23.76
5953	NYSE	UFI	Wed, Mar 2, 2016	23.14	23.49	22.73	23.48
5952	NYSE	UFI	Tue, Mar 1, 2016	22.41	22.41	22.41	23.23
5951	NYSE	UFI	Mon, Feb 29, 2016	22.76	22.88	22.15	22.41
5950	NYSE	UFI	Fri, Feb 26, 2016	23.25	23.25	23.25	22.76
5949	NYSE	UFI	Thu, Feb 25, 2016	22.25	23.40	22.25	23.25
5948	NYSE	UFI	Wed, Feb 24, 2016	21.86	22.35	21.75	22.14
5947	NYSE	UFI	Tue, Feb 23, 2016	22.00	22.19	21.95	22.10
5946	NYSE	UFI	Mon, Feb 22, 2016	22.20	22.47	21.71	21.91
5945	NYSE	UFI	Fri, Feb 19, 2016	22.12	22.29	21.69	22.05
5944	NYSE	UFI	Thu, Feb 18, 2016	22.20	22.40	22.00	22.15
5943	NYSE	UFI	Wed, Feb 17, 2016	21.94	22.44	21.71	22.25
5942	NYSE	UFI	Tue, Feb 16, 2016	21.79	21.92	21.63	21.68
5941	NYSE	UFI	Fri, Feb 12, 2016	21.43	21.92	21.35	21.74
5940	NYSE	UFI	Thu, Feb 11, 2016	21.30	21.68	20.94	21.34
5939	NYSE	UFI	Wed, Feb 10, 2016	21.43	22.10	21.43	21.64
5938	NYSE	UFI	Tue, Feb 9, 2016	21.45	21.82	21.23	21.33
5937	NYSE	UFI	Mon, Feb 8, 2016	21.37	21.75	21.00	21.46
5936	NYSE	UFI	Fri, Feb 5, 2016	22.20	22.45	21.23	21.53
5935	NYSE	UFI	Thu, Feb 4, 2016	22.75	22.84	22.22	22.38
5934	NYSE	UFI	Wed, Feb 3, 2016	23.20	23.20	22.20	22.80
5933	NYSE	UFI	Tue, Feb 2, 2016	24.13	24.13	22.53	23.00
5932	NYSE	UFI	Mon, Feb 1, 2016	23.74	24.44	23.44	24.11
5931	NYSE	UFI	Fri, Jan 29, 2016	23.50	24.20	23.17	23.87
5930	NYSE	UFI	Thu, Jan 28, 2016	23.60	24.04	22.91	23.34
5929	NYSE	UFI	Wed, Jan 27, 2016	23.86	23.86	23.13	23.28
5928	NYSE	UFI	Tue, Jan 26, 2016	23.51	24.01	23.41	23.82
5927	NYSE	UFI	Mon, Jan 25, 2016	23.92	24.10	23.30	23.38
5926	NYSE	UFI	Fri, Jan 22, 2016	23.95	24.18	23.72	24.08
5925	NYSE	UFI	Thu, Jan 21, 2016	20.85	25.86	20.85	23.69
5924	NYSE	UFI	Wed, Jan 20, 2016	26.08	26.20	25.06	25.75
5923	NYSE	UFI	Tue, Jan 19, 2016	27.37	27.37	26.02	26.29
5922	NYSE	UFI	Fri, Jan 15, 2016	26.53	27.44	26.23	27.20
5921	NYSE	UFI	Thu, Jan 14, 2016	27.35	27.80	26.69	27.36
5920	NYSE	UFI	Wed, Jan 13, 2016	27.82	27.97	27.11	27.29
5919	NYSE	UFI	Tue, Jan 12, 2016	27.35	27.88	26.86	27.82
5918	NYSE	UFI	Mon, Jan 11, 2016	26.53	27.16	26.41	26.99
5917	NYSE	UFI	Fri, Jan 8, 2016	26.81	26.84	26.01	26.38
5916	NYSE	UFI	Thu, Jan 7, 2016	26.95	27.38	26.54	26.84
5915	NYSE	UFI	Wed, Jan 6, 2016	27.54	27.92	27.00	27.49
5914	NYSE	UFI	Tue, Jan 5, 2016	28.01	28.06	27.46	27.90
5913	NYSE	UFI	Mon, Jan 4, 2016	27.77	28.10	27.28	28.04
5912	NYSE	UFI	Thu, Dec 31, 2015	28.09	28.50	28.00	28.15
5911	NYSE	UFI	Wed, Dec 30, 2015	28.41	28.65	28.25	28.30
5910	NYSE	UFI	Tue, Dec 29, 2015	28.55	28.96	28.16	28.51
5909	NYSE	UFI	Mon, Dec 28, 2015	28.01	28.67	27.96	28.39
5908	NYSE	UFI	Thu, Dec 24, 2015	28.90	28.90	28.47	28.66
5907	NYSE	UFI	Wed, Dec 23, 2015	28.60	29.35	28.21	29.19
5906	NYSE	UFI	Tue, Dec 22, 2015	28.55	28.65	28.11	28.34
5905	NYSE	UFI	Mon, Dec 21, 2015	29.12	29.12	28.00	28.46
5904	NYSE	UFI	Fri, Dec 18, 2015	29.18	29.33	28.70	28.90
5903	NYSE	UFI	Thu, Dec 17, 2015	29.50	29.84	29.17	29.37
5902	NYSE	UFI	Wed, Dec 16, 2015	29.51	29.59	29.08	29.41
5901	NYSE	UFI	Tue, Dec 15, 2015	29.32	29.59	29.08	29.30
5900	NYSE	UFI	Mon, Dec 14, 2015	28.90	29.65	28.86	29.32
5899	NYSE	UFI	Fri, Dec 11, 2015	29.03	29.21	28.75	29.00
5898	NYSE	UFI	Thu, Dec 10, 2015	29.06	29.42	28.75	29.23
5897	NYSE	UFI	Wed, Dec 9, 2015	29.34	29.57	28.75	29.24
5896	NYSE	UFI	Tue, Dec 8, 2015	29.55	29.81	29.30	29.55
5895	NYSE	UFI	Mon, Dec 7, 2015	30.19	30.30	29.57	29.90
5894	NYSE	UFI	Fri, Dec 4, 2015	30.23	30.79	30.08	30.46
5893	NYSE	UFI	Thu, Dec 3, 2015	30.73	30.73	29.99	30.08
5892	NYSE	UFI	Wed, Dec 2, 2015	30.60	31.14	30.43	30.77
5891	NYSE	UFI	Tue, Dec 1, 2015	29.87	30.56	29.85	30.38
5890	NYSE	UFI	Mon, Nov 30, 2015	29.90	30.15	29.73	29.83
5889	NYSE	UFI	Fri, Nov 27, 2015	30.03	30.03	29.75	29.98
5888	NYSE	UFI	Wed, Nov 25, 2015	30.15	30.15	29.53	29.91
5887	NYSE	UFI	Tue, Nov 24, 2015	30.41	30.42	29.81	30.04
5886	NYSE	UFI	Mon, Nov 23, 2015	30.03	30.69	30.03	30.63
5885	NYSE	UFI	Fri, Nov 20, 2015	29.70	30.27	29.70	30.14
5884	NYSE	UFI	Thu, Nov 19, 2015	28.74	29.55	28.57	29.38
5883	NYSE	UFI	Wed, Nov 18, 2015	29.27	29.27	28.50	28.90
5882	NYSE	UFI	Tue, Nov 17, 2015	28.98	29.24	28.31	29.00
5881	NYSE	UFI	Mon, Nov 16, 2015	29.54	29.68	28.77	29.22
5880	NYSE	UFI	Fri, Nov 13, 2015	29.97	29.97	29.26	29.50
5879	NYSE	UFI	Thu, Nov 12, 2015	30.22	30.47	29.85	30.19
5878	NYSE	UFI	Wed, Nov 11, 2015	31.23	31.23	30.05	30.49
5877	NYSE	UFI	Tue, Nov 10, 2015	31.15	31.39	30.81	31.29
5876	NYSE	UFI	Mon, Nov 9, 2015	32.18	32.20	31.11	31.30
5875	NYSE	UFI	Fri, Nov 6, 2015	32.58	33.00	32.00	32.16
5874	NYSE	UFI	Thu, Nov 5, 2015	32.60	32.98	32.18	32.74
5873	NYSE	UFI	Wed, Nov 4, 2015	30.83	32.74	30.68	32.55
5872	NYSE	UFI	Tue, Nov 3, 2015	30.72	30.72	29.89	30.52
5871	NYSE	UFI	Mon, Nov 2, 2015	30.58	30.89	30.36	30.64
5870	NYSE	UFI	Fri, Oct 30, 2015	31.74	32.16	30.01	30.59
5869	NYSE	UFI	Thu, Oct 29, 2015	31.00	31.62	30.78	31.43
5868	NYSE	UFI	Wed, Oct 28, 2015	28.41	31.00	28.40	30.94
5867	NYSE	UFI	Tue, Oct 27, 2015	28.08	28.54	27.75	28.17
5866	NYSE	UFI	Mon, Oct 26, 2015	27.14	28.12	27.14	28.00
5865	NYSE	UFI	Fri, Oct 23, 2015	27.29	27.38	26.41	27.11
5864	NYSE	UFI	Thu, Oct 22, 2015	27.50	28.04	25.76	27.30
5863	NYSE	UFI	Wed, Oct 21, 2015	29.51	29.51	28.17	28.65
5862	NYSE	UFI	Tue, Oct 20, 2015	28.99	29.65	28.71	29.51
5861	NYSE	UFI	Mon, Oct 19, 2015	28.44	29.24	28.21	29.07
5860	NYSE	UFI	Fri, Oct 16, 2015	28.65	28.72	27.82	28.46
5859	NYSE	UFI	Thu, Oct 15, 2015	28.36	28.92	28.01	28.65
5858	NYSE	UFI	Wed, Oct 14, 2015	29.21	29.22	28.06	28.27
5857	NYSE	UFI	Tue, Oct 13, 2015	29.36	29.75	29.09	29.18
5856	NYSE	UFI	Mon, Oct 12, 2015	29.08	29.57	29.06	29.40
5855	NYSE	UFI	Fri, Oct 9, 2015	29.37	29.44	29.06	29.20
5854	NYSE	UFI	Thu, Oct 8, 2015	28.30	29.53	28.19	29.44
5853	NYSE	UFI	Wed, Oct 7, 2015	28.21	28.56	27.81	28.30
5852	NYSE	UFI	Tue, Oct 6, 2015	28.94	28.98	28.06	28.09
5851	NYSE	UFI	Mon, Oct 5, 2015	28.78	29.02	28.78	28.86
5850	NYSE	UFI	Fri, Oct 2, 2015	28.76	28.77	28.26	28.66
5849	NYSE	UFI	Thu, Oct 1, 2015	29.82	29.82	28.42	29.00
5848	NYSE	UFI	Wed, Sep 30, 2015	30.14	30.21	29.33	29.81
5847	NYSE	UFI	Tue, Sep 29, 2015	29.20	29.91	29.08	29.83
5846	NYSE	UFI	Mon, Sep 28, 2015	29.12	29.32	28.91	29.15
5845	NYSE	UFI	Fri, Sep 25, 2015	29.50	29.60	29.16	29.35
5844	NYSE	UFI	Thu, Sep 24, 2015	29.24	29.60	28.92	29.20
5843	NYSE	UFI	Wed, Sep 23, 2015	29.73	29.89	28.87	29.41
5842	NYSE	UFI	Tue, Sep 22, 2015	29.27	29.96	29.24	29.60
5841	NYSE	UFI	Mon, Sep 21, 2015	29.88	30.44	29.28	29.65
5840	NYSE	UFI	Fri, Sep 18, 2015	29.75	30.53	29.64	29.64
5839	NYSE	UFI	Thu, Sep 17, 2015	29.66	30.52	29.49	30.23
5838	NYSE	UFI	Wed, Sep 16, 2015	28.90	29.72	28.76	29.59
5837	NYSE	UFI	Tue, Sep 15, 2015	28.17	28.88	28.12	28.80
5836	NYSE	UFI	Mon, Sep 14, 2015	28.38	28.69	28.06	28.18
5835	NYSE	UFI	Fri, Sep 11, 2015	28.14	28.65	27.98	28.46
5834	NYSE	UFI	Thu, Sep 10, 2015	27.90	28.55	27.59	28.29
5833	NYSE	UFI	Wed, Sep 9, 2015	29.16	29.16	27.72	27.88
5832	NYSE	UFI	Tue, Sep 8, 2015	28.97	29.79	28.57	29.10
5831	NYSE	UFI	Fri, Sep 4, 2015	28.03	28.61	27.87	28.48
5830	NYSE	UFI	Thu, Sep 3, 2015	28.86	29.26	28.36	28.51
5829	NYSE	UFI	Wed, Sep 2, 2015	28.36	28.80	28.04	28.72
5828	NYSE	UFI	Tue, Sep 1, 2015	28.59	28.81	27.94	28.11
5827	NYSE	UFI	Mon, Aug 31, 2015	28.65	29.21	28.47	29.03
5826	NYSE	UFI	Fri, Aug 28, 2015	28.69	28.99	28.41	28.81
5825	NYSE	UFI	Thu, Aug 27, 2015	28.82	29.12	28.25	28.81
5824	NYSE	UFI	Wed, Aug 26, 2015	28.35	28.64	27.68	28.54
5823	NYSE	UFI	Tue, Aug 25, 2015	27.48	28.89	27.30	27.89
5822	NYSE	UFI	Mon, Aug 24, 2015	27.08	28.06	25.75	26.99
5821	NYSE	UFI	Fri, Aug 21, 2015	29.43	29.74	28.76	29.00
5820	NYSE	UFI	Thu, Aug 20, 2015	29.62	30.38	29.02	29.92
5819	NYSE	UFI	Wed, Aug 19, 2015	30.18	30.30	29.59	29.93
5818	NYSE	UFI	Tue, Aug 18, 2015	30.80	30.86	30.42	30.50
5817	NYSE	UFI	Mon, Aug 17, 2015	31.28	31.29	30.43	30.89
5816	NYSE	UFI	Fri, Aug 14, 2015	31.07	31.89	30.94	31.53
5815	NYSE	UFI	Thu, Aug 13, 2015	31.06	31.72	30.87	31.20
5814	NYSE	UFI	Wed, Aug 12, 2015	30.84	31.34	29.97	31.14
5813	NYSE	UFI	Tue, Aug 11, 2015	30.61	31.06	30.52	30.91
5812	NYSE	UFI	Mon, Aug 10, 2015	30.77	31.02	30.53	30.86
5811	NYSE	UFI	Fri, Aug 7, 2015	30.37	30.97	30.01	30.56
5810	NYSE	UFI	Thu, Aug 6, 2015	30.16	31.18	29.99	30.63
5809	NYSE	UFI	Wed, Aug 5, 2015	30.61	30.88	29.87	29.97
5808	NYSE	UFI	Tue, Aug 4, 2015	30.45	31.14	30.20	30.47
5807	NYSE	UFI	Mon, Aug 3, 2015	30.73	30.73	29.97	30.53
5806	NYSE	UFI	Fri, Jul 31, 2015	31.12	31.20	30.60	30.86
5805	NYSE	UFI	Thu, Jul 30, 2015	30.60	31.23	30.41	30.98
5804	NYSE	UFI	Wed, Jul 29, 2015	30.87	31.40	30.51	30.75
5803	NYSE	UFI	Tue, Jul 28, 2015	30.16	30.73	29.75	30.68
5802	NYSE	UFI	Mon, Jul 27, 2015	30.19	30.29	29.35	29.87
5801	NYSE	UFI	Fri, Jul 24, 2015	30.00	30.82	30.00	30.44
5800	NYSE	UFI	Thu, Jul 23, 2015	32.13	32.52	28.73	30.44
5799	NYSE	UFI	Wed, Jul 22, 2015	32.25	32.72	32.00	32.30
5798	NYSE	UFI	Tue, Jul 21, 2015	32.41	32.52	31.63	32.25
5797	NYSE	UFI	Mon, Jul 20, 2015	32.94	32.94	32.06	32.40
5796	NYSE	UFI	Fri, Jul 17, 2015	33.27	33.30	32.59	32.81
5795	NYSE	UFI	Thu, Jul 16, 2015	33.40	33.47	32.59	33.22
5794	NYSE	UFI	Wed, Jul 15, 2015	33.50	33.50	32.75	33.13
5793	NYSE	UFI	Tue, Jul 14, 2015	33.72	33.73	32.67	33.51
5792	NYSE	UFI	Mon, Jul 13, 2015	33.01	34.13	33.01	33.74
5791	NYSE	UFI	Fri, Jul 10, 2015	32.66	33.00	32.50	32.95
5790	NYSE	UFI	Thu, Jul 9, 2015	32.79	32.99	32.33	32.38
5789	NYSE	UFI	Wed, Jul 8, 2015	32.37	32.79	31.96	32.32
5788	NYSE	UFI	Tue, Jul 7, 2015	32.54	32.90	31.79	32.58
5787	NYSE	UFI	Mon, Jul 6, 2015	32.74	33.12	31.77	32.49
5786	NYSE	UFI	Thu, Jul 2, 2015	33.08	33.34	32.58	32.93
5785	NYSE	UFI	Wed, Jul 1, 2015	33.80	34.16	32.75	33.15
5784	NYSE	UFI	Tue, Jun 30, 2015	33.84	33.89	32.83	33.50
5783	NYSE	UFI	Mon, Jun 29, 2015	33.66	34.80	33.29	33.44
5782	NYSE	UFI	Fri, Jun 26, 2015	34.01	34.02	33.04	33.94
5781	NYSE	UFI	Thu, Jun 25, 2015	33.90	34.12	33.39	33.92
5780	NYSE	UFI	Wed, Jun 24, 2015	33.31	33.94	33.13	33.71
5779	NYSE	UFI	Tue, Jun 23, 2015	32.87	33.55	32.50	33.31
5778	NYSE	UFI	Mon, Jun 22, 2015	32.30	32.80	32.13	32.57
5777	NYSE	UFI	Fri, Jun 19, 2015	31.87	32.47	31.69	32.25
5776	NYSE	UFI	Thu, Jun 18, 2015	31.99	32.33	31.56	32.07
5775	NYSE	UFI	Wed, Jun 17, 2015	32.01	32.26	31.36	31.83
5774	NYSE	UFI	Tue, Jun 16, 2015	31.76	32.33	31.68	31.91
5773	NYSE	UFI	Mon, Jun 15, 2015	31.58	32.06	31.17	31.73
5772	NYSE	UFI	Fri, Jun 12, 2015	31.89	32.18	31.57	31.90
5771	NYSE	UFI	Thu, Jun 11, 2015	32.12	32.20	31.56	31.95
5770	NYSE	UFI	Wed, Jun 10, 2015	31.70	32.54	31.70	31.96
5769	NYSE	UFI	Tue, Jun 9, 2015	31.59	31.81	30.93	31.60
5768	NYSE	UFI	Mon, Jun 8, 2015	31.77	32.14	31.40	31.68
5767	NYSE	UFI	Fri, Jun 5, 2015	31.90	32.21	31.33	31.80
5766	NYSE	UFI	Thu, Jun 4, 2015	32.35	32.60	31.80	31.97
5765	NYSE	UFI	Wed, Jun 3, 2015	32.67	32.72	32.25	32.57
5764	NYSE	UFI	Tue, Jun 2, 2015	32.11	32.82	32.09	32.68
5763	NYSE	UFI	Mon, Jun 1, 2015	32.61	32.65	31.76	32.20
5762	NYSE	UFI	Fri, May 29, 2015	32.40	32.87	32.00	32.52
5761	NYSE	UFI	Thu, May 28, 2015	32.32	32.82	32.25	32.48
5760	NYSE	UFI	Wed, May 27, 2015	32.60	32.72	32.07	32.34
5759	NYSE	UFI	Tue, May 26, 2015	33.37	33.52	32.59	32.69
5758	NYSE	UFI	Fri, May 22, 2015	33.69	33.91	33.36	33.57
5757	NYSE	UFI	Thu, May 21, 2015	33.96	34.25	33.42	33.78
5756	NYSE	UFI	Wed, May 20, 2015	34.31	34.31	33.78	34.01
5755	NYSE	UFI	Tue, May 19, 2015	34.67	34.67	33.94	34.14
5754	NYSE	UFI	Mon, May 18, 2015	33.92	35.12	33.79	34.69
5753	NYSE	UFI	Fri, May 15, 2015	33.54	34.20	33.02	34.10
5752	NYSE	UFI	Thu, May 14, 2015	33.02	33.54	32.48	33.49
5751	NYSE	UFI	Wed, May 13, 2015	33.40	33.40	32.32	32.77
5750	NYSE	UFI	Tue, May 12, 2015	33.73	33.78	32.88	33.33
5749	NYSE	UFI	Mon, May 11, 2015	33.92	34.59	33.76	33.81
5748	NYSE	UFI	Fri, May 8, 2015	33.97	34.44	33.16	33.86
5747	NYSE	UFI	Thu, May 7, 2015	33.72	34.16	33.72	33.91
5746	NYSE	UFI	Wed, May 6, 2015	34.15	34.41	33.22	33.72
5745	NYSE	UFI	Tue, May 5, 2015	34.95	35.16	33.76	34.25
5744	NYSE	UFI	Mon, May 4, 2015	35.49	36.03	34.75	35.02
5743	NYSE	UFI	Fri, May 1, 2015	35.54	35.77	35.06	35.55
5742	NYSE	UFI	Thu, Apr 30, 2015	36.60	36.75	35.23	35.29
5741	NYSE	UFI	Wed, Apr 29, 2015	36.94	36.94	36.27	36.73
5740	NYSE	UFI	Tue, Apr 28, 2015	36.85	37.37	36.54	36.98
5739	NYSE	UFI	Mon, Apr 27, 2015	36.09	37.54	35.95	36.91
5738	NYSE	UFI	Fri, Apr 24, 2015	36.11	36.11	34.90	35.54
5737	NYSE	UFI	Thu, Apr 23, 2015	37.34	37.34	35.32	35.99
5736	NYSE	UFI	Wed, Apr 22, 2015	37.33	37.41	36.58	37.37
5735	NYSE	UFI	Tue, Apr 21, 2015	37.09	37.39	36.61	37.31
5734	NYSE	UFI	Mon, Apr 20, 2015	36.40	37.16	36.36	37.02
5733	NYSE	UFI	Fri, Apr 17, 2015	36.42	36.42	35.66	36.19
5732	NYSE	UFI	Thu, Apr 16, 2015	36.28	37.02	36.27	36.66
5731	NYSE	UFI	Wed, Apr 15, 2015	36.14	36.33	36.06	36.22
5730	NYSE	UFI	Tue, Apr 14, 2015	36.08	36.25	35.51	36.03
5729	NYSE	UFI	Mon, Apr 13, 2015	36.44	36.44	35.94	36.01
5728	NYSE	UFI	Fri, Apr 10, 2015	36.55	36.55	35.92	36.17
5727	NYSE	UFI	Thu, Apr 9, 2015	36.25	36.80	35.84	36.45
5726	NYSE	UFI	Wed, Apr 8, 2015	36.04	36.48	36.00	36.22
5725	NYSE	UFI	Tue, Apr 7, 2015	36.79	36.79	35.93	36.02
5724	NYSE	UFI	Mon, Apr 6, 2015	36.57	37.08	36.43	36.61
5723	NYSE	UFI	Thu, Apr 2, 2015	36.17	36.93	36.06	36.66
5722	NYSE	UFI	Wed, Apr 1, 2015	35.95	36.29	35.88	36.14
5721	NYSE	UFI	Tue, Mar 31, 2015	35.90	36.14	35.86	36.09
5720	NYSE	UFI	Mon, Mar 30, 2015	36.25	36.64	35.92	36.01
5719	NYSE	UFI	Fri, Mar 27, 2015	35.58	36.30	35.18	36.08
5718	NYSE	UFI	Thu, Mar 26, 2015	35.35	35.69	34.93	35.51
5717	NYSE	UFI	Wed, Mar 25, 2015	35.70	36.01	35.27	35.47
5716	NYSE	UFI	Tue, Mar 24, 2015	35.47	35.88	35.31	35.77
5715	NYSE	UFI	Mon, Mar 23, 2015	35.05	35.96	34.91	35.63
5714	NYSE	UFI	Fri, Mar 20, 2015	34.80	35.20	34.71	35.06
5713	NYSE	UFI	Thu, Mar 19, 2015	34.68	34.90	34.51	34.80
5712	NYSE	UFI	Wed, Mar 18, 2015	33.55	34.75	33.52	34.73
5711	NYSE	UFI	Tue, Mar 17, 2015	32.27	33.54	32.27	33.49
5710	NYSE	UFI	Mon, Mar 16, 2015	32.91	33.11	31.84	32.53
5709	NYSE	UFI	Fri, Mar 13, 2015	32.64	32.91	31.84	32.80
5708	NYSE	UFI	Thu, Mar 12, 2015	32.07	32.61	31.71	32.57
5707	NYSE	UFI	Wed, Mar 11, 2015	32.11	32.53	31.47	31.71
5706	NYSE	UFI	Tue, Mar 10, 2015	32.65	32.65	32.03	32.14
5705	NYSE	UFI	Mon, Mar 9, 2015	32.97	33.38	32.73	33.07
5704	NYSE	UFI	Fri, Mar 6, 2015	33.79	34.01	32.41	32.99
5703	NYSE	UFI	Thu, Mar 5, 2015	34.13	34.14	33.10	34.08
5702	NYSE	UFI	Wed, Mar 4, 2015	33.05	34.23	32.64	34.01
5701	NYSE	UFI	Tue, Mar 3, 2015	33.07	33.19	32.71	33.11
5700	NYSE	UFI	Mon, Mar 2, 2015	32.10	33.13	31.94	33.08
5699	NYSE	UFI	Fri, Feb 27, 2015	32.29	32.48	31.87	32.32
5698	NYSE	UFI	Thu, Feb 26, 2015	32.00	32.54	31.74	32.42
5697	NYSE	UFI	Wed, Feb 25, 2015	31.85	32.34	31.85	31.99
5696	NYSE	UFI	Tue, Feb 24, 2015	32.27	32.73	31.23	31.81
5695	NYSE	UFI	Mon, Feb 23, 2015	33.06	33.40	31.61	32.27
5694	NYSE	UFI	Fri, Feb 20, 2015	33.36	33.41	32.87	33.21
5693	NYSE	UFI	Thu, Feb 19, 2015	33.20	33.49	32.95	33.34
5692	NYSE	UFI	Wed, Feb 18, 2015	33.65	33.87	32.85	33.17
5691	NYSE	UFI	Tue, Feb 17, 2015	33.96	34.17	33.50	33.82
5690	NYSE	UFI	Fri, Feb 13, 2015	33.03	34.41	32.86	33.73
5689	NYSE	UFI	Thu, Feb 12, 2015	32.79	33.00	32.34	32.79
5688	NYSE	UFI	Wed, Feb 11, 2015	32.24	32.65	32.00	32.51
5687	NYSE	UFI	Tue, Feb 10, 2015	32.90	32.90	32.03	32.24
5686	NYSE	UFI	Mon, Feb 9, 2015	33.00	33.37	32.06	32.46
5685	NYSE	UFI	Fri, Feb 6, 2015	33.58	33.89	32.94	33.07
5684	NYSE	UFI	Thu, Feb 5, 2015	33.61	33.72	33.02	33.48
5683	NYSE	UFI	Wed, Feb 4, 2015	33.57	34.03	33.44	33.58
5682	NYSE	UFI	Tue, Feb 3, 2015	33.51	34.29	33.38	33.80
5681	NYSE	UFI	Mon, Feb 2, 2015	32.42	33.43	32.10	33.27
5680	NYSE	UFI	Fri, Jan 30, 2015	32.19	32.77	31.96	32.23
5679	NYSE	UFI	Thu, Jan 29, 2015	31.71	32.61	31.53	32.56
5678	NYSE	UFI	Wed, Jan 28, 2015	32.22	32.22	31.16	31.50
5677	NYSE	UFI	Tue, Jan 27, 2015	31.59	32.22	31.50	32.22
5676	NYSE	UFI	Mon, Jan 26, 2015	32.66	32.79	31.86	32.06
5675	NYSE	UFI	Fri, Jan 23, 2015	32.81	33.23	32.01	32.90
5674	NYSE	UFI	Thu, Jan 22, 2015	30.90	32.97	30.62	32.87
5673	NYSE	UFI	Wed, Jan 21, 2015	29.63	30.83	29.50	30.70
5672	NYSE	UFI	Tue, Jan 20, 2015	29.83	30.22	29.51	29.77
5671	NYSE	UFI	Fri, Jan 16, 2015	29.42	30.18	29.42	29.83
5670	NYSE	UFI	Thu, Jan 15, 2015	30.29	30.29	29.18	29.54
5669	NYSE	UFI	Wed, Jan 14, 2015	30.17	30.66	29.89	30.23
5668	NYSE	UFI	Tue, Jan 13, 2015	30.72	31.44	30.00	30.49
5667	NYSE	UFI	Mon, Jan 12, 2015	30.34	30.76	29.77	30.51
5666	NYSE	UFI	Fri, Jan 9, 2015	29.38	30.44	28.99	30.25
5665	NYSE	UFI	Thu, Jan 8, 2015	29.74	29.92	29.28	29.38
5664	NYSE	UFI	Wed, Jan 7, 2015	28.94	29.58	28.81	29.47
5663	NYSE	UFI	Tue, Jan 6, 2015	29.46	29.64	28.55	28.63
5662	NYSE	UFI	Mon, Jan 5, 2015	29.55	30.22	28.85	29.31
5661	NYSE	UFI	Fri, Jan 2, 2015	29.68	30.07	29.05	29.67
5660	NYSE	UFI	Wed, Dec 31, 2014	30.21	30.49	28.77	29.73
5659	NYSE	UFI	Tue, Dec 30, 2014	30.33	30.59	29.84	30.05
5658	NYSE	UFI	Mon, Dec 29, 2014	30.16	30.58	29.71	30.33
5657	NYSE	UFI	Fri, Dec 26, 2014	30.34	30.97	29.43	30.04
5656	NYSE	UFI	Wed, Dec 24, 2014	28.69	30.24	28.68	30.24
5655	NYSE	UFI	Tue, Dec 23, 2014	27.28	27.90	27.17	27.61
5654	NYSE	UFI	Mon, Dec 22, 2014	27.29	27.37	26.67	27.24
5653	NYSE	UFI	Fri, Dec 19, 2014	27.45	27.54	26.31	27.37
5652	NYSE	UFI	Thu, Dec 18, 2014	27.73	27.74	26.78	27.53
5651	NYSE	UFI	Wed, Dec 17, 2014	26.11	27.20	25.91	27.20
5650	NYSE	UFI	Tue, Dec 16, 2014	26.22	26.51	25.91	25.93
5649	NYSE	UFI	Mon, Dec 15, 2014	26.70	27.04	25.88	26.34
5648	NYSE	UFI	Fri, Dec 12, 2014	26.79	27.16	26.19	26.60
5647	NYSE	UFI	Thu, Dec 11, 2014	27.44	27.80	27.06	27.17
5646	NYSE	UFI	Wed, Dec 10, 2014	28.37	28.37	26.70	27.43
5645	NYSE	UFI	Tue, Dec 9, 2014	27.22	28.33	26.90	28.31
5644	NYSE	UFI	Mon, Dec 8, 2014	27.76	28.21	27.28	27.48
5643	NYSE	UFI	Fri, Dec 5, 2014	27.84	28.16	27.55	27.68
5642	NYSE	UFI	Thu, Dec 4, 2014	28.01	28.43	27.52	27.72
5641	NYSE	UFI	Wed, Dec 3, 2014	28.62	28.70	28.00	28.12
5640	NYSE	UFI	Tue, Dec 2, 2014	28.18	28.75	28.11	28.71
5639	NYSE	UFI	Mon, Dec 1, 2014	28.21	28.36	27.89	28.06
5638	NYSE	UFI	Fri, Nov 28, 2014	28.23	28.61	27.99	28.48
5637	NYSE	UFI	Wed, Nov 26, 2014	27.76	28.26	27.76	28.16
5636	NYSE	UFI	Tue, Nov 25, 2014	27.75	28.08	27.43	27.88
5635	NYSE	UFI	Mon, Nov 24, 2014	27.35	27.85	27.23	27.85
5634	NYSE	UFI	Fri, Nov 21, 2014	27.24	27.82	26.63	27.27
5633	NYSE	UFI	Thu, Nov 20, 2014	27.06	27.35	26.90	27.01
5632	NYSE	UFI	Wed, Nov 19, 2014	27.03	27.35	26.91	27.06
5631	NYSE	UFI	Tue, Nov 18, 2014	27.07	27.20	26.62	27.12
5630	NYSE	UFI	Mon, Nov 17, 2014	27.20	27.38	26.88	26.96
5629	NYSE	UFI	Fri, Nov 14, 2014	26.97	27.32	26.82	27.16
5628	NYSE	UFI	Thu, Nov 13, 2014	27.75	27.88	27.70	27.78
5627	NYSE	UFI	Wed, Nov 12, 2014	27.40	27.86	26.93	27.63
5626	NYSE	UFI	Tue, Nov 11, 2014	27.75	27.75	26.98	27.52
5625	NYSE	UFI	Mon, Nov 10, 2014	28.17	28.24	27.32	27.75
5624	NYSE	UFI	Fri, Nov 7, 2014	28.45	28.46	27.75	28.19
5623	NYSE	UFI	Thu, Nov 6, 2014	28.00	28.55	27.66	28.49
5622	NYSE	UFI	Wed, Nov 5, 2014	28.40	28.46	27.54	28.03
5621	NYSE	UFI	Tue, Nov 4, 2014	28.44	28.73	27.91	28.20
5620	NYSE	UFI	Mon, Nov 3, 2014	28.09	28.67	27.75	28.39
5619	NYSE	UFI	Fri, Oct 31, 2014	28.03	28.74	27.72	27.97
5618	NYSE	UFI	Thu, Oct 30, 2014	26.45	27.48	26.39	27.30
5617	NYSE	UFI	Wed, Oct 29, 2014	26.17	26.55	26.01	26.35
5616	NYSE	UFI	Tue, Oct 28, 2014	25.05	26.22	25.05	26.07
5615	NYSE	UFI	Mon, Oct 27, 2014	24.61	25.58	24.52	25.21
5614	NYSE	UFI	Fri, Oct 24, 2014	25.47	25.47	24.51	24.76
5613	NYSE	UFI	Thu, Oct 23, 2014	27.88	28.07	25.09	25.55
5612	NYSE	UFI	Wed, Oct 22, 2014	28.97	29.24	27.91	28.29
5611	NYSE	UFI	Tue, Oct 21, 2014	28.38	29.23	28.16	29.01
5610	NYSE	UFI	Mon, Oct 20, 2014	28.10	28.37	27.59	28.13
5609	NYSE	UFI	Fri, Oct 17, 2014	30.54	30.54	28.07	28.24
5608	NYSE	UFI	Thu, Oct 16, 2014	27.99	30.75	27.99	30.01
5607	NYSE	UFI	Wed, Oct 15, 2014	27.28	28.58	26.97	28.47
5606	NYSE	UFI	Tue, Oct 14, 2014	27.59	28.01	27.37	27.66
5605	NYSE	UFI	Mon, Oct 13, 2014	26.99	28.21	26.94	27.27
5604	NYSE	UFI	Fri, Oct 10, 2014	27.81	28.44	26.76	27.01
5603	NYSE	UFI	Thu, Oct 9, 2014	29.21	29.21	27.94	28.04
5602	NYSE	UFI	Wed, Oct 8, 2014	27.28	29.59	27.00	29.31
5601	NYSE	UFI	Tue, Oct 7, 2014	26.22	27.73	25.89	27.28
5600	NYSE	UFI	Mon, Oct 6, 2014	26.64	26.69	26.28	26.34
5599	NYSE	UFI	Fri, Oct 3, 2014	26.98	27.20	26.43	26.64
5598	NYSE	UFI	Thu, Oct 2, 2014	26.10	27.29	25.79	26.70
5597	NYSE	UFI	Wed, Oct 1, 2014	25.95	26.24	25.62	26.15
5596	NYSE	UFI	Tue, Sep 30, 2014	26.25	26.51	25.85	25.90
5595	NYSE	UFI	Mon, Sep 29, 2014	26.07	26.97	25.78	26.16
5594	NYSE	UFI	Fri, Sep 26, 2014	25.86	26.52	25.72	26.42
5593	NYSE	UFI	Thu, Sep 25, 2014	26.43	26.43	25.50	25.86
5592	NYSE	UFI	Wed, Sep 24, 2014	26.79	26.79	26.38	26.51
5591	NYSE	UFI	Tue, Sep 23, 2014	27.15	27.63	26.69	26.78
5590	NYSE	UFI	Mon, Sep 22, 2014	27.95	27.96	27.18	27.28
5589	NYSE	UFI	Fri, Sep 19, 2014	29.19	29.26	28.01	28.02
5588	NYSE	UFI	Thu, Sep 18, 2014	29.32	29.78	28.28	29.13
5587	NYSE	UFI	Wed, Sep 17, 2014	29.04	29.64	28.87	29.32
5586	NYSE	UFI	Tue, Sep 16, 2014	28.38	29.25	28.31	29.09
5585	NYSE	UFI	Mon, Sep 15, 2014	28.87	28.87	28.27	28.37
5584	NYSE	UFI	Fri, Sep 12, 2014	28.61	28.80	28.45	28.80
5583	NYSE	UFI	Thu, Sep 11, 2014	27.53	28.77	27.53	28.58
5582	NYSE	UFI	Wed, Sep 10, 2014	27.84	27.94	26.96	27.67
5581	NYSE	UFI	Tue, Sep 9, 2014	28.07	28.07	27.41	27.82
5580	NYSE	UFI	Mon, Sep 8, 2014	27.96	28.37	27.17	28.26
5579	NYSE	UFI	Fri, Sep 5, 2014	27.92	28.20	27.80	28.08
5578	NYSE	UFI	Thu, Sep 4, 2014	28.63	29.09	27.91	28.14
5577	NYSE	UFI	Wed, Sep 3, 2014	28.75	29.11	28.20	28.43
5576	NYSE	UFI	Tue, Sep 2, 2014	28.49	28.87	28.17	28.70
5575	NYSE	UFI	Fri, Aug 29, 2014	28.36	28.58	27.92	28.51
5574	NYSE	UFI	Thu, Aug 28, 2014	28.05	28.34	27.71	28.22
5573	NYSE	UFI	Wed, Aug 27, 2014	28.05	28.31	27.74	28.21
5572	NYSE	UFI	Tue, Aug 26, 2014	28.07	28.15	27.82	28.09
5571	NYSE	UFI	Mon, Aug 25, 2014	28.07	28.26	27.38	28.02
5570	NYSE	UFI	Fri, Aug 22, 2014	27.71	28.32	27.46	28.02
5569	NYSE	UFI	Thu, Aug 21, 2014	28.03	28.48	27.80	27.90
5568	NYSE	UFI	Wed, Aug 20, 2014	28.19	28.34	27.97	28.06
5567	NYSE	UFI	Tue, Aug 19, 2014	28.41	28.42	28.01	28.28
5566	NYSE	UFI	Mon, Aug 18, 2014	28.24	28.40	27.91	28.29
5565	NYSE	UFI	Fri, Aug 15, 2014	28.54	28.54	27.47	27.94
5564	NYSE	UFI	Thu, Aug 14, 2014	28.43	28.66	27.85	28.23
5563	NYSE	UFI	Wed, Aug 13, 2014	28.42	28.51	28.07	28.34
5562	NYSE	UFI	Tue, Aug 12, 2014	28.86	28.91	28.23	28.32
5561	NYSE	UFI	Mon, Aug 11, 2014	29.34	29.66	28.89	29.12
5560	NYSE	UFI	Fri, Aug 8, 2014	28.46	29.34	28.42	29.18
5559	NYSE	UFI	Thu, Aug 7, 2014	29.64	29.88	28.34	28.56
5558	NYSE	UFI	Wed, Aug 6, 2014	28.91	29.62	28.68	29.58
5557	NYSE	UFI	Tue, Aug 5, 2014	28.15	29.31	27.79	28.97
5556	NYSE	UFI	Mon, Aug 4, 2014	28.15	28.50	27.09	28.41
5555	NYSE	UFI	Fri, Aug 1, 2014	28.48	28.99	27.78	28.01
5554	NYSE	UFI	Thu, Jul 31, 2014	30.12	30.26	28.61	28.64
5553	NYSE	UFI	Wed, Jul 30, 2014	30.92	30.93	30.37	30.63
5552	NYSE	UFI	Tue, Jul 29, 2014	30.21	30.90	30.00	30.72
5551	NYSE	UFI	Mon, Jul 28, 2014	30.03	30.34	29.56	30.25
5550	NYSE	UFI	Fri, Jul 25, 2014	30.00	30.19	29.70	30.01
5549	NYSE	UFI	Thu, Jul 24, 2014	27.55	30.19	27.55	30.10
5548	NYSE	UFI	Wed, Jul 23, 2014	27.15	27.42	27.12	27.32
5547	NYSE	UFI	Tue, Jul 22, 2014	27.43	27.57	27.19	27.24
5546	NYSE	UFI	Mon, Jul 21, 2014	27.39	27.54	27.10	27.30
5545	NYSE	UFI	Fri, Jul 18, 2014	26.83	27.70	26.83	27.57
5544	NYSE	UFI	Thu, Jul 17, 2014	26.68	27.10	26.54	26.87
5543	NYSE	UFI	Wed, Jul 16, 2014	27.22	27.33	26.56	26.71
5542	NYSE	UFI	Tue, Jul 15, 2014	27.94	27.96	26.93	27.03
5541	NYSE	UFI	Mon, Jul 14, 2014	28.24	28.53	27.63	27.94
5540	NYSE	UFI	Fri, Jul 11, 2014	28.50	28.66	27.61	28.01
5539	NYSE	UFI	Thu, Jul 10, 2014	28.29	28.94	28.13	28.53
5538	NYSE	UFI	Wed, Jul 9, 2014	28.77	29.06	28.53	28.94
5537	NYSE	UFI	Tue, Jul 8, 2014	28.69	28.91	28.20	28.79
5536	NYSE	UFI	Mon, Jul 7, 2014	29.09	29.10	28.42	28.83
5535	NYSE	UFI	Thu, Jul 3, 2014	29.01	29.20	28.71	29.07
5534	NYSE	UFI	Wed, Jul 2, 2014	29.49	29.59	28.72	28.97
5533	NYSE	UFI	Tue, Jul 1, 2014	27.62	29.78	27.54	29.49
5532	NYSE	UFI	Mon, Jun 30, 2014	27.62	27.79	27.23	27.53
5531	NYSE	UFI	Fri, Jun 27, 2014	27.24	27.77	27.12	27.52
5530	NYSE	UFI	Thu, Jun 26, 2014	28.24	28.34	27.11	27.40
5529	NYSE	UFI	Wed, Jun 25, 2014	27.35	28.52	27.32	28.32
5528	NYSE	UFI	Tue, Jun 24, 2014	27.00	27.74	26.87	27.39
5527	NYSE	UFI	Mon, Jun 23, 2014	27.00	27.40	26.66	27.05
5526	NYSE	UFI	Fri, Jun 20, 2014	27.13	27.41	26.88	27.00
5525	NYSE	UFI	Thu, Jun 19, 2014	26.81	27.22	26.65	27.13
5524	NYSE	UFI	Wed, Jun 18, 2014	26.86	26.94	26.29	26.76
5523	NYSE	UFI	Tue, Jun 17, 2014	26.25	27.00	26.14	26.86
5522	NYSE	UFI	Mon, Jun 16, 2014	26.36	26.51	25.92	26.33
5521	NYSE	UFI	Fri, Jun 13, 2014	25.75	26.37	25.49	26.34
5520	NYSE	UFI	Thu, Jun 12, 2014	25.49	25.91	25.15	25.81
5519	NYSE	UFI	Wed, Jun 11, 2014	25.69	25.99	25.47	25.63
5518	NYSE	UFI	Tue, Jun 10, 2014	23.88	25.80	23.88	25.76
5517	NYSE	UFI	Mon, Jun 9, 2014	23.13	23.88	22.98	23.58
5516	NYSE	UFI	Fri, Jun 6, 2014	23.62	23.75	23.05	23.12
5515	NYSE	UFI	Thu, Jun 5, 2014	22.92	23.60	22.55	23.50
5514	NYSE	UFI	Wed, Jun 4, 2014	22.77	23.09	22.55	22.88
5513	NYSE	UFI	Tue, Jun 3, 2014	23.23	23.36	22.79	22.88
5512	NYSE	UFI	Mon, Jun 2, 2014	23.38	23.63	22.94	23.26
5511	NYSE	UFI	Fri, May 30, 2014	23.28	23.60	23.13	23.28
5510	NYSE	UFI	Thu, May 29, 2014	23.03	23.33	22.56	23.22
5509	NYSE	UFI	Wed, May 28, 2014	23.27	23.27	22.71	22.88
5508	NYSE	UFI	Tue, May 27, 2014	23.49	24.09	23.10	23.34
5507	NYSE	UFI	Fri, May 23, 2014	22.74	23.48	22.74	23.33
5506	NYSE	UFI	Thu, May 22, 2014	22.79	23.07	22.59	22.75
5505	NYSE	UFI	Wed, May 21, 2014	22.47	22.88	22.18	22.72
5504	NYSE	UFI	Tue, May 20, 2014	22.96	23.07	22.00	22.43
5503	NYSE	UFI	Mon, May 19, 2014	22.85	23.47	22.85	23.16
5502	NYSE	UFI	Fri, May 16, 2014	22.31	22.99	22.11	22.97
5501	NYSE	UFI	Thu, May 15, 2014	22.02	22.72	21.32	22.36
5500	NYSE	UFI	Wed, May 14, 2014	23.04	23.04	22.03	22.13
5499	NYSE	UFI	Tue, May 13, 2014	23.91	23.94	22.87	23.07
5498	NYSE	UFI	Mon, May 12, 2014	23.18	24.13	23.18	23.91
5497	NYSE	UFI	Fri, May 9, 2014	22.37	23.07	22.37	23.01
5496	NYSE	UFI	Thu, May 8, 2014	22.97	23.30	22.41	22.44
5495	NYSE	UFI	Wed, May 7, 2014	22.42	23.04	21.76	22.97
5494	NYSE	UFI	Tue, May 6, 2014	22.72	23.20	22.30	22.40
5493	NYSE	UFI	Mon, May 5, 2014	21.69	22.97	21.69	22.84
5492	NYSE	UFI	Fri, May 2, 2014	21.71	22.20	21.64	21.86
5491	NYSE	UFI	Thu, May 1, 2014	21.97	22.26	21.22	21.64
5490	NYSE	UFI	Wed, Apr 30, 2014	21.53	22.18	21.15	22.14
5489	NYSE	UFI	Tue, Apr 29, 2014	21.80	21.99	21.43	21.63
5488	NYSE	UFI	Mon, Apr 28, 2014	21.75	22.49	21.56	21.77
5487	NYSE	UFI	Fri, Apr 25, 2014	22.04	22.34	21.40	21.75
5486	NYSE	UFI	Thu, Apr 24, 2014	21.75	22.61	21.60	22.06
5485	NYSE	UFI	Wed, Apr 23, 2014	21.43	22.00	21.25	21.54
5484	NYSE	UFI	Tue, Apr 22, 2014	21.63	21.72	21.39	21.50
5483	NYSE	UFI	Mon, Apr 21, 2014	21.54	21.57	21.26	21.48
5482	NYSE	UFI	Thu, Apr 17, 2014	21.77	21.98	21.40	21.47
5481	NYSE	UFI	Wed, Apr 16, 2014	21.87	22.05	21.43	21.84
5480	NYSE	UFI	Tue, Apr 15, 2014	21.83	21.92	20.76	21.74
5479	NYSE	UFI	Mon, Apr 14, 2014	21.90	22.14	21.51	21.83
5478	NYSE	UFI	Fri, Apr 11, 2014	21.77	22.02	21.62	21.67
5477	NYSE	UFI	Thu, Apr 10, 2014	22.31	22.31	21.65	21.99
5476	NYSE	UFI	Wed, Apr 9, 2014	22.09	22.48	22.00	22.39
5475	NYSE	UFI	Tue, Apr 8, 2014	21.97	22.31	21.97	22.09
5474	NYSE	UFI	Mon, Apr 7, 2014	22.25	22.35	21.92	22.00
5473	NYSE	UFI	Fri, Apr 4, 2014	22.94	22.94	21.79	22.38
5472	NYSE	UFI	Thu, Apr 3, 2014	22.95	23.18	22.62	22.82
5471	NYSE	UFI	Wed, Apr 2, 2014	22.95	22.97	22.15	22.88
5470	NYSE	UFI	Tue, Apr 1, 2014	23.11	23.36	22.67	22.95
5469	NYSE	UFI	Mon, Mar 31, 2014	22.45	23.17	22.45	23.07
5468	NYSE	UFI	Fri, Mar 28, 2014	22.34	22.92	22.16	22.33
5467	NYSE	UFI	Thu, Mar 27, 2014	22.44	22.59	21.92	22.34
5466	NYSE	UFI	Wed, Mar 26, 2014	23.52	23.52	22.42	22.46
5465	NYSE	UFI	Tue, Mar 25, 2014	23.45	23.56	22.94	23.32
5464	NYSE	UFI	Mon, Mar 24, 2014	24.09	24.09	23.13	23.32
5463	NYSE	UFI	Fri, Mar 21, 2014	24.45	24.51	23.97	24.09
5462	NYSE	UFI	Thu, Mar 20, 2014	24.55	24.82	24.03	24.39
5461	NYSE	UFI	Wed, Mar 19, 2014	25.16	25.30	24.28	24.65
5460	NYSE	UFI	Tue, Mar 18, 2014	24.93	25.37	24.85	25.21
5459	NYSE	UFI	Mon, Mar 17, 2014	25.74	26.00	24.65	24.95
5458	NYSE	UFI	Fri, Mar 14, 2014	25.47	25.95	25.41	25.60
5457	NYSE	UFI	Thu, Mar 13, 2014	25.99	26.00	25.37	25.45
5456	NYSE	UFI	Wed, Mar 12, 2014	25.35	26.07	25.35	25.98
5455	NYSE	UFI	Tue, Mar 11, 2014	25.91	26.03	25.21	25.50
5454	NYSE	UFI	Mon, Mar 10, 2014	25.63	26.25	25.63	25.93
5453	NYSE	UFI	Fri, Mar 7, 2014	25.55	25.99	25.16	25.73
5452	NYSE	UFI	Thu, Mar 6, 2014	24.92	25.60	24.82	25.39
5451	NYSE	UFI	Wed, Mar 5, 2014	25.24	25.34	24.65	24.94
5450	NYSE	UFI	Tue, Mar 4, 2014	24.92	25.56	24.67	25.36
5449	NYSE	UFI	Mon, Mar 3, 2014	24.39	24.63	23.94	24.50
5448	NYSE	UFI	Fri, Feb 28, 2014	24.82	24.94	24.37	24.74
5447	NYSE	UFI	Thu, Feb 27, 2014	24.50	24.92	24.46	24.85
5446	NYSE	UFI	Wed, Feb 26, 2014	24.09	24.68	24.09	24.57
5445	NYSE	UFI	Tue, Feb 25, 2014	23.75	24.36	23.75	24.04
5444	NYSE	UFI	Mon, Feb 24, 2014	23.59	24.24	23.59	23.81
5443	NYSE	UFI	Fri, Feb 21, 2014	23.52	24.06	23.48	23.62
5442	NYSE	UFI	Thu, Feb 20, 2014	23.22	23.74	23.22	23.44
5441	NYSE	UFI	Wed, Feb 19, 2014	23.44	23.93	23.16	23.24
5440	NYSE	UFI	Tue, Feb 18, 2014	23.33	23.64	23.15	23.58
5439	NYSE	UFI	Fri, Feb 14, 2014	23.53	23.53	22.86	23.24
5438	NYSE	UFI	Thu, Feb 13, 2014	22.98	23.73	22.98	23.52
5437	NYSE	UFI	Wed, Feb 12, 2014	23.12	23.62	22.90	23.19
5436	NYSE	UFI	Tue, Feb 11, 2014	23.32	23.50	22.90	23.11
5435	NYSE	UFI	Mon, Feb 10, 2014	23.51	23.51	22.63	23.32
5434	NYSE	UFI	Fri, Feb 7, 2014	22.98	23.55	22.97	23.51
5433	NYSE	UFI	Thu, Feb 6, 2014	23.08	23.42	22.44	22.86
5432	NYSE	UFI	Wed, Feb 5, 2014	22.41	23.17	22.19	23.06
5431	NYSE	UFI	Tue, Feb 4, 2014	22.50	23.44	22.39	22.63
5430	NYSE	UFI	Mon, Feb 3, 2014	23.27	23.49	21.99	22.27
5429	NYSE	UFI	Fri, Jan 31, 2014	23.08	23.49	22.95	23.19
5428	NYSE	UFI	Thu, Jan 30, 2014	22.82	24.02	22.63	23.49
5427	NYSE	UFI	Wed, Jan 29, 2014	22.06	22.62	22.06	22.56
5426	NYSE	UFI	Tue, Jan 28, 2014	22.15	22.76	21.80	22.30
5425	NYSE	UFI	Mon, Jan 27, 2014	21.90	22.51	21.21	22.15
5424	NYSE	UFI	Fri, Jan 24, 2014	23.66	23.85	20.82	21.75
5423	NYSE	UFI	Thu, Jan 23, 2014	24.43	24.43	22.95	23.88
5422	NYSE	UFI	Wed, Jan 22, 2014	25.10	25.58	23.71	24.64
5421	NYSE	UFI	Tue, Jan 21, 2014	25.68	25.92	25.04	25.40
5420	NYSE	UFI	Fri, Jan 17, 2014	25.70	25.90	25.46	25.72
5419	NYSE	UFI	Thu, Jan 16, 2014	26.42	26.49	25.44	25.92
5418	NYSE	UFI	Wed, Jan 15, 2014	26.37	26.50	26.14	26.46
5417	NYSE	UFI	Tue, Jan 14, 2014	26.01	26.46	25.52	26.30
5416	NYSE	UFI	Mon, Jan 13, 2014	25.95	26.25	25.47	25.95
5415	NYSE	UFI	Fri, Jan 10, 2014	26.81	26.81	25.91	26.10
5414	NYSE	UFI	Thu, Jan 9, 2014	26.23	27.10	26.00	26.75
5413	NYSE	UFI	Wed, Jan 8, 2014	27.13	27.13	25.73	26.21
5412	NYSE	UFI	Tue, Jan 7, 2014	26.93	27.29	26.75	27.23
5411	NYSE	UFI	Mon, Jan 6, 2014	27.35	27.35	26.72	26.84
5410	NYSE	UFI	Fri, Jan 3, 2014	27.25	27.48	27.18	27.26
5409	NYSE	UFI	Thu, Jan 2, 2014	27.21	27.57	26.70	27.29
5408	NYSE	UFI	Tue, Dec 31, 2013	27.49	27.57	26.85	27.24
5407	NYSE	UFI	Mon, Dec 30, 2013	27.28	27.58	27.19	27.41
5406	NYSE	UFI	Fri, Dec 27, 2013	27.87	27.87	27.20	27.40
5405	NYSE	UFI	Thu, Dec 26, 2013	27.90	27.92	27.45	27.75
5404	NYSE	UFI	Tue, Dec 24, 2013	27.61	27.94	27.25	27.87
5403	NYSE	UFI	Mon, Dec 23, 2013	27.90	27.90	27.22	27.50
5402	NYSE	UFI	Fri, Dec 20, 2013	27.14	27.75	27.14	27.69
5401	NYSE	UFI	Thu, Dec 19, 2013	27.32	27.35	26.60	27.06
5400	NYSE	UFI	Wed, Dec 18, 2013	27.16	27.53	26.39	27.35
5399	NYSE	UFI	Tue, Dec 17, 2013	27.55	27.55	27.00	27.19
5398	NYSE	UFI	Mon, Dec 16, 2013	26.82	27.79	26.76	27.58
5397	NYSE	UFI	Fri, Dec 13, 2013	26.57	27.03	26.21	26.82
5396	NYSE	UFI	Thu, Dec 12, 2013	26.32	26.62	26.02	26.44
5395	NYSE	UFI	Wed, Dec 11, 2013	27.00	27.15	26.03	26.27
5394	NYSE	UFI	Tue, Dec 10, 2013	27.35	27.39	26.55	27.04
5393	NYSE	UFI	Mon, Dec 9, 2013	26.81	27.44	26.67	27.34
5392	NYSE	UFI	Fri, Dec 6, 2013	26.61	26.97	26.30	26.81
5391	NYSE	UFI	Thu, Dec 5, 2013	26.32	26.72	26.13	26.40
5390	NYSE	UFI	Wed, Dec 4, 2013	26.53	26.55	26.00	26.29
5389	NYSE	UFI	Tue, Dec 3, 2013	27.34	27.46	26.37	26.66
5388	NYSE	UFI	Mon, Dec 2, 2013	27.74	27.88	26.88	27.56
5387	NYSE	UFI	Fri, Nov 29, 2013	27.70	27.97	27.67	27.74
5386	NYSE	UFI	Wed, Nov 27, 2013	27.75	27.81	27.34	27.55
5385	NYSE	UFI	Tue, Nov 26, 2013	26.69	27.68	26.41	27.51
5384	NYSE	UFI	Mon, Nov 25, 2013	26.30	26.63	26.13	26.62
5383	NYSE	UFI	Fri, Nov 22, 2013	25.67	26.33	25.66	26.29
5382	NYSE	UFI	Thu, Nov 21, 2013	25.59	25.82	25.41	25.70
5381	NYSE	UFI	Wed, Nov 20, 2013	25.22	25.75	25.22	25.44
5380	NYSE	UFI	Tue, Nov 19, 2013	24.69	25.44	24.69	25.19
5379	NYSE	UFI	Mon, Nov 18, 2013	25.04	25.13	24.35	24.63
5378	NYSE	UFI	Fri, Nov 15, 2013	25.05	25.20	24.84	25.06
5377	NYSE	UFI	Thu, Nov 14, 2013	25.07	25.27	24.79	25.10
5376	NYSE	UFI	Wed, Nov 13, 2013	24.79	25.08	24.70	25.03
5375	NYSE	UFI	Tue, Nov 12, 2013	24.55	24.96	24.48	24.89
5374	NYSE	UFI	Mon, Nov 11, 2013	24.60	25.20	24.52	24.64
5373	NYSE	UFI	Fri, Nov 8, 2013	24.32	25.10	24.17	24.69
5372	NYSE	UFI	Thu, Nov 7, 2013	24.49	24.98	24.21	24.34
5371	NYSE	UFI	Wed, Nov 6, 2013	25.31	25.31	24.21	24.45
5370	NYSE	UFI	Tue, Nov 5, 2013	23.96	25.53	23.96	25.21
5369	NYSE	UFI	Mon, Nov 4, 2013	23.90	24.18	23.75	24.11
5368	NYSE	UFI	Fri, Nov 1, 2013	24.35	24.54	23.08	23.78
5367	NYSE	UFI	Thu, Oct 31, 2013	24.26	24.64	24.11	24.39
5366	NYSE	UFI	Wed, Oct 30, 2013	23.98	24.34	23.88	24.24
5365	NYSE	UFI	Tue, Oct 29, 2013	23.70	24.00	23.49	24.00
5364	NYSE	UFI	Mon, Oct 28, 2013	23.62	23.75	23.35	23.63
5363	NYSE	UFI	Fri, Oct 25, 2013	23.83	23.87	23.23	23.53
5362	NYSE	UFI	Thu, Oct 24, 2013	23.53	23.95	22.73	23.73
5361	NYSE	UFI	Wed, Oct 23, 2013	23.06	23.50	22.96	23.37
5360	NYSE	UFI	Tue, Oct 22, 2013	23.18	23.35	23.11	23.22
5359	NYSE	UFI	Mon, Oct 21, 2013	23.35	23.50	23.17	23.19
5358	NYSE	UFI	Fri, Oct 18, 2013	23.69	23.72	23.18	23.48
5357	NYSE	UFI	Thu, Oct 17, 2013	23.41	23.52	23.19	23.46
5356	NYSE	UFI	Wed, Oct 16, 2013	23.63	23.70	23.17	23.45
5355	NYSE	UFI	Tue, Oct 15, 2013	23.66	23.93	23.20	23.54
5354	NYSE	UFI	Mon, Oct 14, 2013	23.52	23.94	23.44	23.73
5353	NYSE	UFI	Fri, Oct 11, 2013	23.37	23.50	23.12	23.50
5352	NYSE	UFI	Thu, Oct 10, 2013	23.03	23.65	22.93	23.54
5351	NYSE	UFI	Wed, Oct 9, 2013	22.71	23.00	22.37	22.79
5350	NYSE	UFI	Tue, Oct 8, 2013	22.92	22.95	22.24	22.56
5349	NYSE	UFI	Mon, Oct 7, 2013	22.81	23.17	22.81	22.85
5348	NYSE	UFI	Fri, Oct 4, 2013	23.11	23.19	22.89	23.01
5347	NYSE	UFI	Thu, Oct 3, 2013	23.30	23.42	22.67	23.20
5346	NYSE	UFI	Wed, Oct 2, 2013	23.42	23.50	23.19	23.43
5345	NYSE	UFI	Tue, Oct 1, 2013	23.32	23.57	23.10	23.46
5344	NYSE	UFI	Mon, Sep 30, 2013	23.31	23.43	22.60	23.36
5343	NYSE	UFI	Fri, Sep 27, 2013	23.82	23.99	23.44	23.63
5342	NYSE	UFI	Thu, Sep 26, 2013	23.71	24.18	23.53	24.02
5341	NYSE	UFI	Wed, Sep 25, 2013	23.63	24.26	23.41	23.69
5340	NYSE	UFI	Tue, Sep 24, 2013	23.56	24.01	23.22	23.58
5339	NYSE	UFI	Mon, Sep 23, 2013	23.36	23.60	22.85	23.46
5338	NYSE	UFI	Fri, Sep 20, 2013	23.29	23.45	22.64	23.36
5337	NYSE	UFI	Thu, Sep 19, 2013	23.49	23.74	22.92	23.16
5336	NYSE	UFI	Wed, Sep 18, 2013	23.33	23.87	23.17	23.47
5335	NYSE	UFI	Tue, Sep 17, 2013	23.25	23.55	23.12	23.28
5334	NYSE	UFI	Mon, Sep 16, 2013	23.34	23.48	22.88	23.25
5333	NYSE	UFI	Fri, Sep 13, 2013	22.92	23.36	22.80	23.21
5332	NYSE	UFI	Thu, Sep 12, 2013	23.19	23.19	22.71	22.80
5331	NYSE	UFI	Wed, Sep 11, 2013	23.44	23.67	22.78	23.16
5330	NYSE	UFI	Tue, Sep 10, 2013	23.08	23.71	23.08	23.45
5329	NYSE	UFI	Mon, Sep 9, 2013	23.30	23.53	23.00	23.17
5328	NYSE	UFI	Fri, Sep 6, 2013	23.57	23.69	22.80	23.26
5327	NYSE	UFI	Thu, Sep 5, 2013	23.11	23.69	22.98	23.43
5326	NYSE	UFI	Wed, Sep 4, 2013	22.84	23.42	22.69	23.02
5325	NYSE	UFI	Tue, Sep 3, 2013	23.00	23.26	22.73	22.87
5324	NYSE	UFI	Fri, Aug 30, 2013	23.05	23.16	22.23	22.65
5323	NYSE	UFI	Thu, Aug 29, 2013	22.56	23.14	22.56	23.04
5322	NYSE	UFI	Wed, Aug 28, 2013	22.57	23.01	22.48	22.50
5321	NYSE	UFI	Tue, Aug 27, 2013	22.16	22.66	22.16	22.52
5320	NYSE	UFI	Mon, Aug 26, 2013	22.06	22.60	21.99	22.49
5319	NYSE	UFI	Fri, Aug 23, 2013	22.36	22.46	21.76	21.97
5318	NYSE	UFI	Thu, Aug 22, 2013	22.49	22.63	22.39	22.46
5317	NYSE	UFI	Wed, Aug 21, 2013	22.59	22.67	22.45	22.48
5316	NYSE	UFI	Tue, Aug 20, 2013	22.66	23.03	22.62	22.68
5315	NYSE	UFI	Mon, Aug 19, 2013	23.42	23.55	22.59	22.70
5314	NYSE	UFI	Fri, Aug 16, 2013	21.98	23.66	21.98	23.41
5313	NYSE	UFI	Thu, Aug 15, 2013	22.40	22.56	21.57	22.11
5312	NYSE	UFI	Wed, Aug 14, 2013	23.72	23.78	22.16	22.70
5311	NYSE	UFI	Tue, Aug 13, 2013	23.72	23.79	23.53	23.68
5310	NYSE	UFI	Mon, Aug 12, 2013	23.30	23.95	23.23	23.66
5309	NYSE	UFI	Fri, Aug 9, 2013	23.55	23.80	23.08	23.22
5308	NYSE	UFI	Thu, Aug 8, 2013	23.80	23.85	23.42	23.56
5307	NYSE	UFI	Wed, Aug 7, 2013	23.76	23.98	23.50	23.67
5306	NYSE	UFI	Tue, Aug 6, 2013	23.37	24.19	23.30	23.90
5305	NYSE	UFI	Mon, Aug 5, 2013	23.12	23.75	23.07	23.39
5304	NYSE	UFI	Fri, Aug 2, 2013	23.22	23.43	22.90	23.10
5303	NYSE	UFI	Thu, Aug 1, 2013	23.28	23.50	22.83	23.49
5302	NYSE	UFI	Wed, Jul 31, 2013	23.22	23.38	22.93	22.94
5301	NYSE	UFI	Tue, Jul 30, 2013	23.21	23.21	22.99	23.11
5300	NYSE	UFI	Mon, Jul 29, 2013	23.11	23.19	22.75	23.02
5299	NYSE	UFI	Fri, Jul 26, 2013	23.08	23.25	22.75	23.21
5298	NYSE	UFI	Thu, Jul 25, 2013	22.30	23.35	22.14	23.29
5297	NYSE	UFI	Wed, Jul 24, 2013	22.09	22.24	21.92	22.14
5296	NYSE	UFI	Tue, Jul 23, 2013	21.27	22.20	21.22	22.02
5295	NYSE	UFI	Mon, Jul 22, 2013	21.71	21.71	21.07	21.31
5294	NYSE	UFI	Fri, Jul 19, 2013	21.52	21.77	21.15	21.65
5293	NYSE	UFI	Thu, Jul 18, 2013	22.23	22.54	21.49	21.63
5292	NYSE	UFI	Wed, Jul 17, 2013	22.50	22.50	21.70	22.14
5291	NYSE	UFI	Tue, Jul 16, 2013	22.50	22.55	22.20	22.38
5290	NYSE	UFI	Mon, Jul 15, 2013	22.23	22.50	21.84	22.49
5289	NYSE	UFI	Fri, Jul 12, 2013	21.64	22.39	21.60	22.18
5288	NYSE	UFI	Thu, Jul 11, 2013	22.45	22.62	21.61	21.73
5287	NYSE	UFI	Wed, Jul 10, 2013	22.75	22.82	21.50	22.33
5286	NYSE	UFI	Tue, Jul 9, 2013	22.94	23.24	22.55	23.16
5285	NYSE	UFI	Mon, Jul 8, 2013	22.72	23.27	22.62	22.84
5284	NYSE	UFI	Fri, Jul 5, 2013	22.72	23.18	22.33	22.67
5283	NYSE	UFI	Wed, Jul 3, 2013	22.25	22.58	22.10	22.35
5282	NYSE	UFI	Tue, Jul 2, 2013	22.63	22.75	21.85	22.44
5281	NYSE	UFI	Mon, Jul 1, 2013	20.51	22.77	20.47	22.70
5280	NYSE	UFI	Fri, Jun 28, 2013	20.81	21.31	20.31	20.67
5279	NYSE	UFI	Thu, Jun 27, 2013	20.44	21.29	20.44	20.96
5278	NYSE	UFI	Wed, Jun 26, 2013	20.85	20.90	20.10	20.23
5277	NYSE	UFI	Tue, Jun 25, 2013	20.55	20.87	20.21	20.79
5276	NYSE	UFI	Mon, Jun 24, 2013	21.21	21.21	20.37	20.38
5275	NYSE	UFI	Fri, Jun 21, 2013	21.42	21.90	21.37	21.40
5274	NYSE	UFI	Thu, Jun 20, 2013	21.41	21.59	21.08	21.33
5273	NYSE	UFI	Wed, Jun 19, 2013	22.31	22.51	21.59	21.84
5272	NYSE	UFI	Tue, Jun 18, 2013	21.77	22.53	21.74	22.38
5271	NYSE	UFI	Mon, Jun 17, 2013	21.33	21.82	21.33	21.74
5270	NYSE	UFI	Fri, Jun 14, 2013	21.08	21.49	20.88	21.29
5269	NYSE	UFI	Thu, Jun 13, 2013	20.54	21.27	20.54	21.19
5268	NYSE	UFI	Wed, Jun 12, 2013	20.54	20.83	20.49	20.71
5267	NYSE	UFI	Tue, Jun 11, 2013	19.61	20.74	19.60	20.62
5266	NYSE	UFI	Mon, Jun 10, 2013	20.09	20.19	19.68	19.81
5265	NYSE	UFI	Fri, Jun 7, 2013	20.39	20.49	19.78	19.93
5264	NYSE	UFI	Thu, Jun 6, 2013	20.26	20.65	20.07	20.36
5263	NYSE	UFI	Wed, Jun 5, 2013	20.68	20.69	19.89	20.19
5262	NYSE	UFI	Tue, Jun 4, 2013	20.14	21.00	20.14	20.79
5261	NYSE	UFI	Mon, Jun 3, 2013	18.76	20.20	18.76	20.18
5260	NYSE	UFI	Fri, May 31, 2013	18.68	18.90	18.59	18.78
5259	NYSE	UFI	Thu, May 30, 2013	18.89	19.00	18.65	18.84
5258	NYSE	UFI	Wed, May 29, 2013	19.14	19.25	18.45	18.89
5257	NYSE	UFI	Tue, May 28, 2013	19.21	19.37	18.96	19.35
5256	NYSE	UFI	Fri, May 24, 2013	18.64	19.17	18.56	19.03
5255	NYSE	UFI	Thu, May 23, 2013	18.51	18.95	18.25	18.86
5254	NYSE	UFI	Wed, May 22, 2013	19.00	19.09	17.23	18.80
5253	NYSE	UFI	Tue, May 21, 2013	19.18	19.33	18.98	19.26
5252	NYSE	UFI	Mon, May 20, 2013	19.07	19.55	18.95	19.24
5251	NYSE	UFI	Fri, May 17, 2013	18.88	19.23	18.75	19.22
5250	NYSE	UFI	Thu, May 16, 2013	18.87	19.06	18.30	18.72
5249	NYSE	UFI	Wed, May 15, 2013	18.31	19.44	18.30	19.00
5248	NYSE	UFI	Tue, May 14, 2013	18.95	19.24	18.11	18.30
5247	NYSE	UFI	Mon, May 13, 2013	19.27	19.79	18.71	18.94
5246	NYSE	UFI	Fri, May 10, 2013	19.50	19.57	18.91	19.37
5245	NYSE	UFI	Thu, May 9, 2013	19.88	19.96	19.47	19.50
5244	NYSE	UFI	Wed, May 8, 2013	20.16	20.32	19.90	19.98
5243	NYSE	UFI	Tue, May 7, 2013	20.10	20.45	19.69	20.28
5242	NYSE	UFI	Mon, May 6, 2013	20.06	20.15	19.77	19.95
5241	NYSE	UFI	Fri, May 3, 2013	19.97	20.82	19.97	20.06
5240	NYSE	UFI	Thu, May 2, 2013	19.05	19.96	19.05	19.86
5239	NYSE	UFI	Wed, May 1, 2013	19.52	19.77	18.95	18.99
5238	NYSE	UFI	Tue, Apr 30, 2013	19.30	19.87	19.30	19.50
5237	NYSE	UFI	Mon, Apr 29, 2013	18.98	19.87	18.98	19.48
5236	NYSE	UFI	Fri, Apr 26, 2013	19.52	19.60	18.80	19.02
5235	NYSE	UFI	Thu, Apr 25, 2013	19.07	19.75	18.30	19.59
5234	NYSE	UFI	Wed, Apr 24, 2013	19.10	19.47	18.26	19.23
5233	NYSE	UFI	Tue, Apr 23, 2013	18.48	19.32	18.47	19.23
5232	NYSE	UFI	Mon, Apr 22, 2013	18.43	18.47	17.64	18.35
5231	NYSE	UFI	Fri, Apr 19, 2013	18.17	18.85	17.64	18.43
5230	NYSE	UFI	Thu, Apr 18, 2013	18.56	18.75	17.18	18.24
5229	NYSE	UFI	Wed, Apr 17, 2013	18.40	18.69	17.90	18.66
5228	NYSE	UFI	Tue, Apr 16, 2013	18.15	18.80	17.96	18.57
5227	NYSE	UFI	Mon, Apr 15, 2013	19.04	19.19	17.92	18.06
5226	NYSE	UFI	Fri, Apr 12, 2013	19.34	19.34	18.07	19.23
5225	NYSE	UFI	Thu, Apr 11, 2013	19.60	19.82	19.29	19.45
5224	NYSE	UFI	Wed, Apr 10, 2013	19.72	19.88	19.39	19.64
5223	NYSE	UFI	Tue, Apr 9, 2013	19.50	19.97	19.03	19.71
5222	NYSE	UFI	Mon, Apr 8, 2013	18.74	19.61	18.69	19.60
5221	NYSE	UFI	Fri, Apr 5, 2013	18.28	18.77	18.21	18.74
5220	NYSE	UFI	Thu, Apr 4, 2013	18.40	18.72	18.34	18.66
5219	NYSE	UFI	Wed, Apr 3, 2013	18.81	19.04	18.20	18.44
5218	NYSE	UFI	Tue, Apr 2, 2013	19.08	19.38	18.88	19.02
5217	NYSE	UFI	Mon, Apr 1, 2013	19.05	19.39	18.95	19.14
5216	NYSE	UFI	Thu, Mar 28, 2013	18.97	19.22	18.81	19.10
5215	NYSE	UFI	Wed, Mar 27, 2013	18.87	19.37	18.87	19.11
5214	NYSE	UFI	Tue, Mar 26, 2013	19.16	19.49	18.93	19.04
5213	NYSE	UFI	Mon, Mar 25, 2013	18.70	19.38	18.69	19.37
5212	NYSE	UFI	Fri, Mar 22, 2013	18.88	18.99	18.02	18.71
5211	NYSE	UFI	Thu, Mar 21, 2013	19.03	19.05	18.63	18.96
5210	NYSE	UFI	Wed, Mar 20, 2013	18.34	19.30	18.34	19.00
5209	NYSE	UFI	Tue, Mar 19, 2013	16.88	18.73	16.88	18.38
5208	NYSE	UFI	Mon, Mar 18, 2013	16.90	17.78	16.70	17.71
5207	NYSE	UFI	Fri, Mar 15, 2013	16.96	17.29	16.92	17.02
5206	NYSE	UFI	Thu, Mar 14, 2013	16.82	17.04	16.79	17.00
5205	NYSE	UFI	Wed, Mar 13, 2013	16.71	17.03	16.43	16.87
5204	NYSE	UFI	Tue, Mar 12, 2013	16.24	17.16	16.07	16.70
5203	NYSE	UFI	Mon, Mar 11, 2013	16.96	16.97	16.20	16.44
5202	NYSE	UFI	Fri, Mar 8, 2013	16.78	17.19	16.19	17.11
5201	NYSE	UFI	Thu, Mar 7, 2013	16.35	16.75	16.35	16.74
5200	NYSE	UFI	Wed, Mar 6, 2013	16.36	16.54	16.25	16.33
5199	NYSE	UFI	Tue, Mar 5, 2013	16.36	16.50	16.00	16.42
5198	NYSE	UFI	Mon, Mar 4, 2013	15.63	16.40	15.37	16.34
5197	NYSE	UFI	Fri, Mar 1, 2013	15.58	15.95	15.58	15.69
5196	NYSE	UFI	Thu, Feb 28, 2013	15.13	15.94	15.10	15.66
5195	NYSE	UFI	Wed, Feb 27, 2013	15.16	15.22	15.04	15.08
5194	NYSE	UFI	Tue, Feb 26, 2013	14.99	15.24	14.83	15.17
5193	NYSE	UFI	Mon, Feb 25, 2013	15.13	15.31	14.86	14.87
5192	NYSE	UFI	Fri, Feb 22, 2013	14.99	15.13	14.84	15.03
5191	NYSE	UFI	Thu, Feb 21, 2013	14.79	15.01	14.65	14.96
5190	NYSE	UFI	Wed, Feb 20, 2013	14.97	15.02	14.55	14.80
5189	NYSE	UFI	Tue, Feb 19, 2013	14.50	15.38	14.50	14.94
5188	NYSE	UFI	Fri, Feb 15, 2013	13.75	14.06	13.63	14.02
5187	NYSE	UFI	Thu, Feb 14, 2013	13.86	14.00	13.46	13.66
5186	NYSE	UFI	Wed, Feb 13, 2013	13.79	13.89	13.66	13.89
5185	NYSE	UFI	Tue, Feb 12, 2013	13.86	14.05	13.77	13.80
5184	NYSE	UFI	Mon, Feb 11, 2013	13.95	14.05	13.77	14.02
5183	NYSE	UFI	Fri, Feb 8, 2013	12.82	14.07	12.82	14.04
5182	NYSE	UFI	Thu, Feb 7, 2013	13.96	14.09	13.89	14.08
5181	NYSE	UFI	Wed, Feb 6, 2013	13.82	14.10	13.82	13.93
5180	NYSE	UFI	Tue, Feb 5, 2013	13.76	14.04	13.75	13.85
5179	NYSE	UFI	Mon, Feb 4, 2013	13.90	13.98	13.61	13.65
5178	NYSE	UFI	Fri, Feb 1, 2013	13.60	14.04	13.46	13.99
5177	NYSE	UFI	Thu, Jan 31, 2013	13.40	13.53	13.34	13.50
5176	NYSE	UFI	Wed, Jan 30, 2013	13.40	13.50	13.24	13.45
5175	NYSE	UFI	Tue, Jan 29, 2013	12.81	13.47	12.81	13.45
5174	NYSE	UFI	Mon, Jan 28, 2013	11.73	13.00	11.28	12.86
5173	NYSE	UFI	Fri, Jan 25, 2013	12.77	12.77	11.37	11.60
5172	NYSE	UFI	Thu, Jan 24, 2013	12.32	12.72	12.08	12.68
5171	NYSE	UFI	Wed, Jan 23, 2013	12.76	12.78	12.12	12.34
5170	NYSE	UFI	Tue, Jan 22, 2013	12.95	12.95	12.61	12.73
5169	NYSE	UFI	Fri, Jan 18, 2013	12.76	13.05	12.62	12.91
5168	NYSE	UFI	Thu, Jan 17, 2013	12.50	12.89	12.48	12.81
5167	NYSE	UFI	Wed, Jan 16, 2013	12.35	12.63	12.16	12.50
5166	NYSE	UFI	Tue, Jan 15, 2013	12.23	12.72	12.21	12.50
5165	NYSE	UFI	Mon, Jan 14, 2013	12.45	12.57	12.00	12.34
5164	NYSE	UFI	Fri, Jan 11, 2013	12.73	12.79	12.32	12.48
5163	NYSE	UFI	Thu, Jan 10, 2013	12.99	12.99	12.45	12.77
5162	NYSE	UFI	Wed, Jan 9, 2013	13.12	13.12	12.83	12.98
5161	NYSE	UFI	Tue, Jan 8, 2013	12.83	13.03	12.76	12.96
5160	NYSE	UFI	Mon, Jan 7, 2013	13.28	13.37	12.86	12.87
5159	NYSE	UFI	Fri, Jan 4, 2013	13.37	13.50	13.18	13.43
5158	NYSE	UFI	Thu, Jan 3, 2013	13.51	13.51	13.22	13.28
5157	NYSE	UFI	Wed, Jan 2, 2013	13.40	13.57	13.08	13.45
5156	NYSE	UFI	Mon, Dec 31, 2012	12.88	13.14	12.60	13.01
5155	NYSE	UFI	Fri, Dec 28, 2012	12.98	12.98	12.81	12.83
5154	NYSE	UFI	Thu, Dec 27, 2012	13.13	13.14	12.81	13.04
5153	NYSE	UFI	Wed, Dec 26, 2012	13.42	13.42	13.00	13.08
5152	NYSE	UFI	Mon, Dec 24, 2012	13.49	13.61	13.25	13.37
5151	NYSE	UFI	Fri, Dec 21, 2012	13.62	13.64	13.36	13.48
5150	NYSE	UFI	Thu, Dec 20, 2012	13.65	13.74	13.34	13.72
5149	NYSE	UFI	Wed, Dec 19, 2012	13.68	13.75	13.59	13.68
5148	NYSE	UFI	Tue, Dec 18, 2012	13.23	13.59	13.23	13.59
5147	NYSE	UFI	Mon, Dec 17, 2012	12.71	13.33	12.71	13.31
5146	NYSE	UFI	Fri, Dec 14, 2012	12.41	12.77	12.25	12.70
5145	NYSE	UFI	Thu, Dec 13, 2012	12.60	12.71	12.46	12.53
5144	NYSE	UFI	Wed, Dec 12, 2012	13.21	13.21	12.39	12.62
5143	NYSE	UFI	Tue, Dec 11, 2012	13.32	13.36	13.00	13.26
5142	NYSE	UFI	Mon, Dec 10, 2012	13.14	13.20	12.83	13.20
5141	NYSE	UFI	Fri, Dec 7, 2012	13.34	13.34	12.79	13.07
5140	NYSE	UFI	Thu, Dec 6, 2012	13.38	13.38	13.00	13.24
5139	NYSE	UFI	Wed, Dec 5, 2012	13.60	13.63	13.34	13.36
5138	NYSE	UFI	Tue, Dec 4, 2012	13.41	13.81	13.00	13.54
5137	NYSE	UFI	Mon, Dec 3, 2012	13.76	13.76	13.28	13.46
5136	NYSE	UFI	Fri, Nov 30, 2012	13.67	13.84	13.38	13.84
5135	NYSE	UFI	Thu, Nov 29, 2012	13.45	13.80	13.45	13.76
5134	NYSE	UFI	Wed, Nov 28, 2012	12.98	13.40	12.90	13.38
5133	NYSE	UFI	Tue, Nov 27, 2012	13.21	13.29	12.89	13.04
5132	NYSE	UFI	Mon, Nov 26, 2012	13.18	13.37	13.09	13.34
5131	NYSE	UFI	Fri, Nov 23, 2012	13.50	13.63	13.08	13.18
5130	NYSE	UFI	Wed, Nov 21, 2012	13.42	13.48	13.30	13.47
5129	NYSE	UFI	Tue, Nov 20, 2012	13.18	13.35	13.00	13.34
5128	NYSE	UFI	Mon, Nov 19, 2012	12.76	13.29	12.76	13.18
5127	NYSE	UFI	Fri, Nov 16, 2012	12.48	12.71	12.38	12.66
5126	NYSE	UFI	Thu, Nov 15, 2012	12.36	12.83	11.92	12.58
5125	NYSE	UFI	Wed, Nov 14, 2012	13.19	13.19	12.32	12.34
5124	NYSE	UFI	Tue, Nov 13, 2012	13.17	13.29	13.00	13.09
5123	NYSE	UFI	Mon, Nov 12, 2012	12.83	13.34	12.74	13.28
5122	NYSE	UFI	Fri, Nov 9, 2012	12.57	12.88	12.32	12.83
5121	NYSE	UFI	Thu, Nov 8, 2012	12.95	13.10	12.65	12.69
5120	NYSE	UFI	Wed, Nov 7, 2012	13.66	13.88	12.92	12.93
5119	NYSE	UFI	Tue, Nov 6, 2012	13.40	13.85	13.36	13.85
5118	NYSE	UFI	Mon, Nov 5, 2012	13.32	13.70	12.32	13.41
5117	NYSE	UFI	Fri, Nov 2, 2012	13.85	13.88	13.35	13.35
5116	NYSE	UFI	Thu, Nov 1, 2012	14.13	14.13	13.44	13.79
5115	NYSE	UFI	Wed, Oct 31, 2012	13.45	14.07	13.45	14.03
5114	NYSE	UFI	Fri, Oct 26, 2012	13.50	13.59	13.11	13.58
5113	NYSE	UFI	Thu, Oct 25, 2012	12.95	13.50	12.63	13.44
5112	NYSE	UFI	Wed, Oct 24, 2012	13.52	13.71	13.43	13.61
5111	NYSE	UFI	Tue, Oct 23, 2012	13.19	13.52	12.79	13.52
5110	NYSE	UFI	Mon, Oct 22, 2012	13.41	13.41	13.02	13.28
5109	NYSE	UFI	Fri, Oct 19, 2012	13.44	13.64	13.28	13.38
5108	NYSE	UFI	Thu, Oct 18, 2012	13.78	14.00	13.57	13.58
5107	NYSE	UFI	Wed, Oct 17, 2012	13.70	13.89	13.38	13.83
5106	NYSE	UFI	Tue, Oct 16, 2012	13.42	13.76	13.27	13.74
5105	NYSE	UFI	Mon, Oct 15, 2012	13.28	13.43	13.19	13.34
5104	NYSE	UFI	Fri, Oct 12, 2012	13.29	13.41	13.07	13.30
5103	NYSE	UFI	Thu, Oct 11, 2012	13.31	13.61	13.12	13.34
5102	NYSE	UFI	Wed, Oct 10, 2012	13.20	13.20	13.00	13.15
5101	NYSE	UFI	Tue, Oct 9, 2012	13.22	13.22	13.02	13.10
5100	NYSE	UFI	Mon, Oct 8, 2012	13.13	13.25	13.09	13.17
5099	NYSE	UFI	Fri, Oct 5, 2012	13.09	13.18	13.07	13.13
5098	NYSE	UFI	Thu, Oct 4, 2012	13.02	13.19	12.99	13.05
5097	NYSE	UFI	Wed, Oct 3, 2012	12.95	13.10	12.88	13.00
5096	NYSE	UFI	Tue, Oct 2, 2012	13.01	13.14	12.92	13.09
5095	NYSE	UFI	Mon, Oct 1, 2012	12.94	13.24	12.90	13.06
5094	NYSE	UFI	Fri, Sep 28, 2012	13.02	13.14	12.79	12.82
5093	NYSE	UFI	Thu, Sep 27, 2012	12.91	13.28	12.72	13.11
5092	NYSE	UFI	Wed, Sep 26, 2012	12.69	13.00	12.60	12.91
5091	NYSE	UFI	Tue, Sep 25, 2012	12.45	12.95	12.19	12.72
5090	NYSE	UFI	Mon, Sep 24, 2012	11.97	12.39	11.90	12.38
5089	NYSE	UFI	Fri, Sep 21, 2012	12.10	12.10	11.90	11.98
5088	NYSE	UFI	Thu, Sep 20, 2012	11.94	12.02	11.82	11.92
5087	NYSE	UFI	Wed, Sep 19, 2012	12.08	12.13	11.89	11.93
5086	NYSE	UFI	Tue, Sep 18, 2012	12.04	12.15	11.88	12.08
5085	NYSE	UFI	Mon, Sep 17, 2012	12.11	12.15	11.87	12.13
5084	NYSE	UFI	Fri, Sep 14, 2012	11.95	12.20	11.75	12.12
5083	NYSE	UFI	Thu, Sep 13, 2012	11.27	11.94	11.15	11.91
5082	NYSE	UFI	Wed, Sep 12, 2012	11.30	11.30	11.10	11.21
5081	NYSE	UFI	Tue, Sep 11, 2012	11.22	11.34	11.14	11.24
5080	NYSE	UFI	Mon, Sep 10, 2012	11.11	11.33	11.02	11.22
5079	NYSE	UFI	Fri, Sep 7, 2012	11.21	11.22	11.05	11.15
5078	NYSE	UFI	Thu, Sep 6, 2012	11.04	11.19	11.00	11.16
5077	NYSE	UFI	Wed, Sep 5, 2012	11.10	11.11	10.98	10.99
5076	NYSE	UFI	Tue, Sep 4, 2012	11.02	11.20	10.98	11.10
5075	NYSE	UFI	Fri, Aug 31, 2012	10.97	11.14	10.94	11.08
5074	NYSE	UFI	Thu, Aug 30, 2012	10.95	11.06	10.95	10.98
5073	NYSE	UFI	Wed, Aug 29, 2012	11.05	11.15	10.96	11.05
5072	NYSE	UFI	Tue, Aug 28, 2012	11.08	11.10	10.94	11.05
5071	NYSE	UFI	Mon, Aug 27, 2012	10.76	11.09	10.61	11.07
5070	NYSE	UFI	Fri, Aug 24, 2012	10.74	10.98	10.62	10.89
5069	NYSE	UFI	Thu, Aug 23, 2012	10.82	10.90	10.66	10.80
5068	NYSE	UFI	Wed, Aug 22, 2012	11.04	11.09	10.82	10.82
5067	NYSE	UFI	Tue, Aug 21, 2012	11.05	11.16	11.02	11.11
5066	NYSE	UFI	Mon, Aug 20, 2012	10.98	11.07	10.87	11.04
5065	NYSE	UFI	Fri, Aug 17, 2012	10.98	11.15	10.96	11.15
5064	NYSE	UFI	Thu, Aug 16, 2012	10.91	11.08	10.88	11.02
5063	NYSE	UFI	Wed, Aug 15, 2012	10.80	10.95	10.76	10.91
5062	NYSE	UFI	Tue, Aug 14, 2012	11.09	11.09	10.82	10.87
5061	NYSE	UFI	Mon, Aug 13, 2012	10.96	11.15	10.94	11.07
5060	NYSE	UFI	Fri, Aug 10, 2012	11.03	11.15	10.99	11.03
5059	NYSE	UFI	Thu, Aug 9, 2012	11.20	11.20	10.92	11.07
5058	NYSE	UFI	Wed, Aug 8, 2012	11.14	11.27	10.93	11.27
5057	NYSE	UFI	Tue, Aug 7, 2012	11.39	11.45	11.14	11.25
5056	NYSE	UFI	Mon, Aug 6, 2012	11.19	11.44	11.03	11.20
5055	NYSE	UFI	Fri, Aug 3, 2012	10.96	11.27	10.84	11.24
5054	NYSE	UFI	Thu, Aug 2, 2012	10.53	10.95	10.51	10.83
5053	NYSE	UFI	Wed, Aug 1, 2012	11.10	11.10	10.58	10.58
5052	NYSE	UFI	Tue, Jul 31, 2012	10.96	11.20	10.96	11.08
5051	NYSE	UFI	Mon, Jul 30, 2012	11.18	11.20	11.08	11.10
5050	NYSE	UFI	Fri, Jul 27, 2012	10.93	11.25	10.93	11.19
5049	NYSE	UFI	Thu, Jul 26, 2012	11.34	11.34	10.44	10.91
5048	NYSE	UFI	Wed, Jul 25, 2012	10.93	11.52	10.93	11.09
5047	NYSE	UFI	Tue, Jul 24, 2012	11.10	11.13	10.60	10.65
5046	NYSE	UFI	Mon, Jul 23, 2012	10.98	11.18	10.55	11.00
5045	NYSE	UFI	Fri, Jul 20, 2012	11.71	11.71	11.11	11.26
5044	NYSE	UFI	Thu, Jul 19, 2012	11.73	11.83	11.59	11.77
5043	NYSE	UFI	Wed, Jul 18, 2012	11.89	12.05	11.49	11.64
5042	NYSE	UFI	Tue, Jul 17, 2012	12.03	12.07	11.81	11.85
5041	NYSE	UFI	Mon, Jul 16, 2012	12.19	12.19	11.90	11.92
5040	NYSE	UFI	Fri, Jul 13, 2012	12.15	12.23	12.10	12.19
5039	NYSE	UFI	Thu, Jul 12, 2012	12.05	12.15	11.90	12.11
5038	NYSE	UFI	Wed, Jul 11, 2012	12.31	12.33	12.09	12.15
5037	NYSE	UFI	Tue, Jul 10, 2012	12.34	12.36	12.21	12.32
5036	NYSE	UFI	Mon, Jul 9, 2012	12.12	12.28	12.12	12.22
5035	NYSE	UFI	Fri, Jul 6, 2012	12.01	12.16	11.94	12.10
5034	NYSE	UFI	Thu, Jul 5, 2012	11.90	12.10	11.90	12.10
5033	NYSE	UFI	Tue, Jul 3, 2012	11.60	11.92	11.49	11.90
5032	NYSE	UFI	Mon, Jul 2, 2012	11.37	11.68	11.30	11.65
5031	NYSE	UFI	Fri, Jun 29, 2012	11.57	11.99	11.24	11.33
5030	NYSE	UFI	Thu, Jun 28, 2012	11.44	11.51	10.97	11.28
5029	NYSE	UFI	Wed, Jun 27, 2012	11.54	11.60	11.48	11.51
5028	NYSE	UFI	Tue, Jun 26, 2012	11.73	11.73	11.26	11.54
5027	NYSE	UFI	Mon, Jun 25, 2012	11.77	11.85	11.09	11.73
5026	NYSE	UFI	Fri, Jun 22, 2012	11.66	12.03	11.51	11.99
5025	NYSE	UFI	Thu, Jun 21, 2012	11.80	12.09	11.45	11.52
5024	NYSE	UFI	Wed, Jun 20, 2012	12.17	12.17	11.79	11.79
5023	NYSE	UFI	Tue, Jun 19, 2012	11.80	12.18	11.79	12.14
5022	NYSE	UFI	Mon, Jun 18, 2012	12.05	12.09	11.66	11.74
5021	NYSE	UFI	Fri, Jun 15, 2012	11.79	12.27	11.64	12.18
5020	NYSE	UFI	Thu, Jun 14, 2012	11.36	11.84	11.21	11.81
5019	NYSE	UFI	Wed, Jun 13, 2012	11.67	11.67	11.03	11.31
5018	NYSE	UFI	Tue, Jun 12, 2012	11.39	11.72	11.29	11.65
5017	NYSE	UFI	Mon, Jun 11, 2012	11.98	11.99	11.19	11.28
5016	NYSE	UFI	Fri, Jun 8, 2012	11.58	11.88	11.50	11.84
5015	NYSE	UFI	Thu, Jun 7, 2012	12.03	12.03	11.57	11.64
5014	NYSE	UFI	Wed, Jun 6, 2012	11.36	12.01	11.22	11.93
5013	NYSE	UFI	Tue, Jun 5, 2012	11.13	11.40	11.11	11.28
5012	NYSE	UFI	Mon, Jun 4, 2012	10.80	11.24	10.80	11.15
5011	NYSE	UFI	Fri, Jun 1, 2012	10.80	10.89	10.47	10.69
5010	NYSE	UFI	Thu, May 31, 2012	11.09	11.10	10.67	11.03
5009	NYSE	UFI	Wed, May 30, 2012	11.28	11.36	11.00	11.02
5008	NYSE	UFI	Tue, May 29, 2012	11.39	11.52	11.24	11.37
5007	NYSE	UFI	Fri, May 25, 2012	11.03	11.37	10.88	11.23
5006	NYSE	UFI	Thu, May 24, 2012	10.85	11.03	10.77	11.03
5005	NYSE	UFI	Wed, May 23, 2012	10.44	10.90	10.31	10.79
5004	NYSE	UFI	Tue, May 22, 2012	10.85	10.96	10.37	10.50
5003	NYSE	UFI	Mon, May 21, 2012	10.86	11.19	10.68	10.84
5002	NYSE	UFI	Fri, May 18, 2012	10.80	10.89	10.47	10.83
5001	NYSE	UFI	Thu, May 17, 2012	10.92	11.04	10.86	10.89
5000	NYSE	UFI	Wed, May 16, 2012	11.01	11.04	10.87	10.92
4999	NYSE	UFI	Tue, May 15, 2012	10.87	11.04	10.87	10.93
4998	NYSE	UFI	Mon, May 14, 2012	10.88	11.04	10.60	10.87
4997	NYSE	UFI	Fri, May 11, 2012	11.01	11.12	10.91	11.02
4996	NYSE	UFI	Thu, May 10, 2012	11.22	11.26	10.95	11.12
4995	NYSE	UFI	Wed, May 9, 2012	10.70	11.18	10.69	11.09
4994	NYSE	UFI	Tue, May 8, 2012	10.30	10.84	10.27	10.81
4993	NYSE	UFI	Mon, May 7, 2012	10.33	10.38	10.18	10.37
4992	NYSE	UFI	Fri, May 4, 2012	10.96	11.05	10.10	10.40
4991	NYSE	UFI	Thu, May 3, 2012	10.97	11.01	10.84	10.96
4990	NYSE	UFI	Wed, May 2, 2012	10.74	11.04	10.70	11.01
4989	NYSE	UFI	Tue, May 1, 2012	11.15	11.28	10.61	10.69
4988	NYSE	UFI	Mon, Apr 30, 2012	11.12	11.19	11.01	11.12
4987	NYSE	UFI	Fri, Apr 27, 2012	10.90	11.12	10.89	11.11
4986	NYSE	UFI	Thu, Apr 26, 2012	11.06	11.49	10.69	10.84
4985	NYSE	UFI	Wed, Apr 25, 2012	10.87	11.37	10.66	10.83
4984	NYSE	UFI	Tue, Apr 24, 2012	9.15	10.88	9.10	10.73
4983	NYSE	UFI	Mon, Apr 23, 2012	9.26	9.41	9.10	9.17
4982	NYSE	UFI	Fri, Apr 20, 2012	9.38	9.89	9.20	9.46
4981	NYSE	UFI	Thu, Apr 19, 2012	9.54	9.54	9.10	9.13
4980	NYSE	UFI	Wed, Apr 18, 2012	9.64	9.72	9.40	9.51
4979	NYSE	UFI	Tue, Apr 17, 2012	9.28	9.88	9.28	9.73
4978	NYSE	UFI	Mon, Apr 16, 2012	9.19	9.26	9.10	9.26
4977	NYSE	UFI	Fri, Apr 13, 2012	9.30	9.35	9.04	9.12
4976	NYSE	UFI	Thu, Apr 12, 2012	9.20	9.37	9.17	9.32
4975	NYSE	UFI	Wed, Apr 11, 2012	9.21	9.27	8.95	9.23
4974	NYSE	UFI	Tue, Apr 10, 2012	9.51	9.52	9.05	9.08
4973	NYSE	UFI	Mon, Apr 9, 2012	9.16	9.53	9.16	9.50
4972	NYSE	UFI	Thu, Apr 5, 2012	9.10	9.38	9.09	9.29
4971	NYSE	UFI	Wed, Apr 4, 2012	9.23	9.30	9.05	9.18
4970	NYSE	UFI	Tue, Apr 3, 2012	9.64	9.66	9.30	9.33
4969	NYSE	UFI	Mon, Apr 2, 2012	9.66	9.85	9.50	9.70
4968	NYSE	UFI	Fri, Mar 30, 2012	9.90	9.90	9.65	9.66
4967	NYSE	UFI	Thu, Mar 29, 2012	9.90	9.94	9.70	9.83
4966	NYSE	UFI	Wed, Mar 28, 2012	10.05	10.05	9.66	9.95
4965	NYSE	UFI	Tue, Mar 27, 2012	10.10	10.32	10.04	10.08
4964	NYSE	UFI	Mon, Mar 26, 2012	9.98	10.28	9.88	10.16
4963	NYSE	UFI	Fri, Mar 23, 2012	9.68	9.98	9.45	9.97
4962	NYSE	UFI	Thu, Mar 22, 2012	9.85	9.94	9.65	9.67
4961	NYSE	UFI	Wed, Mar 21, 2012	9.95	9.96	9.82	9.90
4960	NYSE	UFI	Tue, Mar 20, 2012	9.79	9.98	9.75	9.90
4959	NYSE	UFI	Mon, Mar 19, 2012	9.50	10.00	9.49	9.92
4958	NYSE	UFI	Fri, Mar 16, 2012	9.61	9.61	9.46	9.47
4957	NYSE	UFI	Thu, Mar 15, 2012	9.64	9.64	9.17	9.58
4956	NYSE	UFI	Wed, Mar 14, 2012	9.61	9.81	9.57	9.64
4955	NYSE	UFI	Tue, Mar 13, 2012	9.36	9.69	9.24	9.67
4954	NYSE	UFI	Mon, Mar 12, 2012	9.10	9.26	9.10	9.25
4953	NYSE	UFI	Fri, Mar 9, 2012	9.15	9.28	9.05	9.12
4952	NYSE	UFI	Thu, Mar 8, 2012	8.90	9.17	8.90	9.15
4951	NYSE	UFI	Wed, Mar 7, 2012	8.55	8.83	8.54	8.82
4950	NYSE	UFI	Tue, Mar 6, 2012	8.31	8.57	8.31	8.50
4949	NYSE	UFI	Mon, Mar 5, 2012	7.83	8.73	7.73	8.37
4948	NYSE	UFI	Fri, Mar 2, 2012	8.03	8.21	7.86	7.89
4947	NYSE	UFI	Thu, Mar 1, 2012	8.39	8.45	8.04	8.06
4946	NYSE	UFI	Wed, Feb 29, 2012	8.72	8.95	8.29	8.29
4945	NYSE	UFI	Tue, Feb 28, 2012	8.87	8.88	8.64	8.66
4944	NYSE	UFI	Mon, Feb 27, 2012	8.87	8.96	8.57	8.84
4943	NYSE	UFI	Fri, Feb 24, 2012	8.92	8.97	8.85	8.90
4942	NYSE	UFI	Thu, Feb 23, 2012	8.76	8.97	8.74	8.95
4941	NYSE	UFI	Wed, Feb 22, 2012	8.69	8.89	8.64	8.73
4940	NYSE	UFI	Tue, Feb 21, 2012	8.74	8.98	8.62	8.67
4939	NYSE	UFI	Fri, Feb 17, 2012	8.80	8.83	8.67	8.67
4938	NYSE	UFI	Thu, Feb 16, 2012	8.55	8.86	8.51	8.83
4937	NYSE	UFI	Wed, Feb 15, 2012	8.65	8.80	8.50	8.53
4936	NYSE	UFI	Tue, Feb 14, 2012	8.51	8.61	8.39	8.58
4935	NYSE	UFI	Mon, Feb 13, 2012	8.59	8.67	8.45	8.61
4934	NYSE	UFI	Fri, Feb 10, 2012	8.77	8.87	8.45	8.47
4933	NYSE	UFI	Thu, Feb 9, 2012	9.27	9.30	8.78	8.83
4932	NYSE	UFI	Wed, Feb 8, 2012	8.93	9.28	8.86	9.27
4931	NYSE	UFI	Tue, Feb 7, 2012	8.67	9.01	8.51	8.93
4930	NYSE	UFI	Mon, Feb 6, 2012	8.52	8.68	8.52	8.65
4929	NYSE	UFI	Fri, Feb 3, 2012	8.60	8.78	8.50	8.52
4928	NYSE	UFI	Thu, Feb 2, 2012	8.90	8.90	8.22	8.50
4927	NYSE	UFI	Wed, Feb 1, 2012	9.85	9.94	9.62	9.81
4926	NYSE	UFI	Tue, Jan 31, 2012	9.54	9.79	9.45	9.73
4925	NYSE	UFI	Mon, Jan 30, 2012	9.61	9.61	9.37	9.45
4924	NYSE	UFI	Fri, Jan 27, 2012	9.43	9.73	9.40	9.73
4923	NYSE	UFI	Thu, Jan 26, 2012	9.42	9.44	9.20	9.44
4922	NYSE	UFI	Wed, Jan 25, 2012	9.28	9.43	9.18	9.39
4921	NYSE	UFI	Tue, Jan 24, 2012	9.04	9.34	8.97	9.30
4920	NYSE	UFI	Mon, Jan 23, 2012	9.39	9.49	8.97	9.08
4919	NYSE	UFI	Fri, Jan 20, 2012	9.19	9.43	9.17	9.37
4918	NYSE	UFI	Thu, Jan 19, 2012	8.70	9.24	8.52	9.19
4917	NYSE	UFI	Wed, Jan 18, 2012	8.50	8.70	8.50	8.68
4916	NYSE	UFI	Tue, Jan 17, 2012	8.50	8.70	8.39	8.48
4915	NYSE	UFI	Fri, Jan 13, 2012	7.92	8.55	7.76	8.41
4914	NYSE	UFI	Thu, Jan 12, 2012	8.04	8.04	7.80	8.02
4913	NYSE	UFI	Wed, Jan 11, 2012	7.80	8.00	7.79	8.00
4912	NYSE	UFI	Tue, Jan 10, 2012	7.46	7.94	7.34	7.87
4911	NYSE	UFI	Mon, Jan 9, 2012	7.26	7.35	7.18	7.34
4910	NYSE	UFI	Fri, Jan 6, 2012	7.40	7.40	7.16	7.20
4909	NYSE	UFI	Thu, Jan 5, 2012	7.72	7.75	7.40	7.43
4908	NYSE	UFI	Wed, Jan 4, 2012	8.00	8.06	7.73	7.81
4907	NYSE	UFI	Tue, Jan 3, 2012	7.77	8.10	7.72	8.09
4906	NYSE	UFI	Fri, Dec 30, 2011	7.33	7.67	7.22	7.60
4905	NYSE	UFI	Thu, Dec 29, 2011	7.19	7.43	7.19	7.33
4904	NYSE	UFI	Wed, Dec 28, 2011	7.35	7.42	7.14	7.15
4903	NYSE	UFI	Tue, Dec 27, 2011	7.16	7.50	7.14	7.34
4902	NYSE	UFI	Fri, Dec 23, 2011	7.25	7.30	7.14	7.18
4901	NYSE	UFI	Thu, Dec 22, 2011	7.24	7.33	7.19	7.22
4900	NYSE	UFI	Wed, Dec 21, 2011	7.19	7.25	7.09	7.23
4899	NYSE	UFI	Tue, Dec 20, 2011	7.27	7.30	7.18	7.24
4898	NYSE	UFI	Mon, Dec 19, 2011	7.40	7.45	7.17	7.23
4897	NYSE	UFI	Fri, Dec 16, 2011	7.28	7.38	7.13	7.32
4896	NYSE	UFI	Thu, Dec 15, 2011	7.43	7.43	7.22	7.26
4895	NYSE	UFI	Wed, Dec 14, 2011	7.28	7.41	7.01	7.28
4894	NYSE	UFI	Tue, Dec 13, 2011	7.75	7.75	7.25	7.32
4893	NYSE	UFI	Mon, Dec 12, 2011	7.68	7.75	7.50	7.64
4892	NYSE	UFI	Fri, Dec 9, 2011	7.40	7.86	7.40	7.83
4891	NYSE	UFI	Thu, Dec 8, 2011	7.48	7.54	7.26	7.36
4890	NYSE	UFI	Wed, Dec 7, 2011	7.65	7.67	7.53	7.54
4889	NYSE	UFI	Tue, Dec 6, 2011	7.80	7.81	7.66	7.73
4888	NYSE	UFI	Mon, Dec 5, 2011	7.86	7.92	7.76	7.81
4887	NYSE	UFI	Fri, Dec 2, 2011	7.74	7.78	7.68	7.73
4886	NYSE	UFI	Thu, Dec 1, 2011	7.70	7.76	7.61	7.65
4885	NYSE	UFI	Wed, Nov 30, 2011	7.89	7.97	7.62	7.80
4884	NYSE	UFI	Tue, Nov 29, 2011	7.77	7.85	7.56	7.71
4883	NYSE	UFI	Mon, Nov 28, 2011	7.73	7.85	7.62	7.75
4882	NYSE	UFI	Fri, Nov 25, 2011	7.28	7.42	7.24	7.39
4881	NYSE	UFI	Wed, Nov 23, 2011	7.45	7.50	7.30	7.31
4880	NYSE	UFI	Tue, Nov 22, 2011	7.54	7.59	7.44	7.52
4879	NYSE	UFI	Mon, Nov 21, 2011	7.76	7.83	7.42	7.54
4878	NYSE	UFI	Fri, Nov 18, 2011	7.38	7.93	7.38	7.89
4877	NYSE	UFI	Thu, Nov 17, 2011	7.61	7.63	7.33	7.39
4876	NYSE	UFI	Wed, Nov 16, 2011	7.34	7.88	7.34	7.62
4875	NYSE	UFI	Tue, Nov 15, 2011	7.70	7.70	7.40	7.47
4874	NYSE	UFI	Mon, Nov 14, 2011	7.87	7.99	7.58	7.73
4873	NYSE	UFI	Fri, Nov 11, 2011	8.14	8.27	7.97	8.03
4872	NYSE	UFI	Thu, Nov 10, 2011	8.24	8.24	7.85	8.04
4871	NYSE	UFI	Wed, Nov 9, 2011	8.40	8.49	8.06	8.08
4870	NYSE	UFI	Tue, Nov 8, 2011	8.04	8.73	8.04	8.69
4869	NYSE	UFI	Mon, Nov 7, 2011	7.85	7.97	7.55	7.97
4868	NYSE	UFI	Fri, Nov 4, 2011	7.79	7.89	7.75	7.85
4867	NYSE	UFI	Thu, Nov 3, 2011	7.95	7.97	7.64	7.92
4866	NYSE	UFI	Wed, Nov 2, 2011	7.73	7.89	7.57	7.86
4865	NYSE	UFI	Tue, Nov 1, 2011	7.50	8.03	7.50	7.54
4864	NYSE	UFI	Mon, Oct 31, 2011	7.95	8.05	7.75	7.75
4863	NYSE	UFI	Fri, Oct 28, 2011	8.11	8.36	8.05	8.05
4862	NYSE	UFI	Thu, Oct 27, 2011	8.95	9.10	7.85	8.15
4861	NYSE	UFI	Wed, Oct 26, 2011	9.18	9.25	8.95	9.03
4860	NYSE	UFI	Tue, Oct 25, 2011	9.17	9.17	8.94	8.96
4859	NYSE	UFI	Mon, Oct 24, 2011	8.89	9.41	8.89	9.28
4858	NYSE	UFI	Fri, Oct 21, 2011	9.00	9.00	8.71	8.89
4857	NYSE	UFI	Thu, Oct 20, 2011	8.88	8.88	8.67	8.78
4856	NYSE	UFI	Wed, Oct 19, 2011	8.83	8.88	8.67	8.81
4855	NYSE	UFI	Tue, Oct 18, 2011	8.45	8.96	8.31	8.90
4854	NYSE	UFI	Mon, Oct 17, 2011	8.93	8.95	8.36	8.42
4853	NYSE	UFI	Fri, Oct 14, 2011	8.44	9.07	8.33	8.99
4852	NYSE	UFI	Thu, Oct 13, 2011	8.37	8.43	8.25	8.37
4851	NYSE	UFI	Wed, Oct 12, 2011	8.46	8.46	8.31	8.45
4850	NYSE	UFI	Tue, Oct 11, 2011	8.30	8.42	8.19	8.41
4849	NYSE	UFI	Mon, Oct 10, 2011	8.42	8.49	8.22	8.40
4848	NYSE	UFI	Fri, Oct 7, 2011	8.50	8.60	8.04	8.21
4847	NYSE	UFI	Thu, Oct 6, 2011	8.35	8.60	8.30	8.47
4846	NYSE	UFI	Wed, Oct 5, 2011	8.43	8.64	8.28	8.41
4845	NYSE	UFI	Tue, Oct 4, 2011	7.61	8.54	7.48	8.37
4844	NYSE	UFI	Mon, Oct 3, 2011	8.06	8.30	7.68	7.73
4843	NYSE	UFI	Fri, Sep 30, 2011	8.43	8.50	8.16	8.17
4842	NYSE	UFI	Thu, Sep 29, 2011	8.44	8.77	8.17	8.60
4841	NYSE	UFI	Wed, Sep 28, 2011	8.83	8.83	8.11	8.15
4840	NYSE	UFI	Tue, Sep 27, 2011	9.17	9.25	8.65	8.82
4839	NYSE	UFI	Mon, Sep 26, 2011	8.60	8.91	8.31	8.90
4838	NYSE	UFI	Fri, Sep 23, 2011	8.79	9.00	8.32	8.51
4837	NYSE	UFI	Thu, Sep 22, 2011	8.54	9.09	8.54	8.82
4836	NYSE	UFI	Wed, Sep 21, 2011	9.39	9.49	8.96	8.96
4835	NYSE	UFI	Tue, Sep 20, 2011	9.61	9.76	9.28	9.37
4834	NYSE	UFI	Mon, Sep 19, 2011	9.85	9.89	9.57	9.62
4833	NYSE	UFI	Fri, Sep 16, 2011	10.23	10.34	9.85	10.06
4832	NYSE	UFI	Thu, Sep 15, 2011	10.06	10.17	9.90	10.13
4831	NYSE	UFI	Wed, Sep 14, 2011	9.89	10.18	9.58	9.95
4830	NYSE	UFI	Tue, Sep 13, 2011	9.61	9.83	9.57	9.75
4829	NYSE	UFI	Mon, Sep 12, 2011	9.53	9.87	9.21	9.56
4828	NYSE	UFI	Fri, Sep 9, 2011	9.72	9.95	9.62	9.71
4827	NYSE	UFI	Thu, Sep 8, 2011	10.54	10.80	9.80	9.81
4826	NYSE	UFI	Wed, Sep 7, 2011	10.23	10.71	10.23	10.69
4825	NYSE	UFI	Tue, Sep 6, 2011	9.70	10.13	9.68	10.03
4824	NYSE	UFI	Fri, Sep 2, 2011	10.33	10.36	10.04	10.08
4823	NYSE	UFI	Thu, Sep 1, 2011	11.23	11.35	10.60	10.66
4822	NYSE	UFI	Wed, Aug 31, 2011	11.61	11.73	11.01	11.22
4821	NYSE	UFI	Tue, Aug 30, 2011	11.66	11.71	11.13	11.46
4820	NYSE	UFI	Mon, Aug 29, 2011	11.11	11.75	10.98	11.73
4819	NYSE	UFI	Fri, Aug 26, 2011	10.40	10.92	10.30	10.86
4818	NYSE	UFI	Thu, Aug 25, 2011	11.40	11.42	10.37	10.46
4817	NYSE	UFI	Wed, Aug 24, 2011	10.95	11.38	10.88	11.30
4816	NYSE	UFI	Tue, Aug 23, 2011	9.96	11.18	9.56	11.02
4815	NYSE	UFI	Mon, Aug 22, 2011	10.28	10.57	9.81	9.89
4814	NYSE	UFI	Fri, Aug 19, 2011	10.13	10.65	9.83	9.91
4813	NYSE	UFI	Thu, Aug 18, 2011	10.52	10.60	10.16	10.38
4812	NYSE	UFI	Wed, Aug 17, 2011	11.09	11.24	10.85	11.04
4811	NYSE	UFI	Tue, Aug 16, 2011	11.39	11.39	10.88	11.02
4810	NYSE	UFI	Mon, Aug 15, 2011	11.14	11.33	10.80	11.21
4809	NYSE	UFI	Fri, Aug 12, 2011	11.09	11.26	10.88	10.97
4808	NYSE	UFI	Thu, Aug 11, 2011	10.76	11.09	10.50	10.89
4807	NYSE	UFI	Wed, Aug 10, 2011	11.53	11.53	10.50	10.63
4806	NYSE	UFI	Tue, Aug 9, 2011	11.31	12.00	11.00	11.99
4805	NYSE	UFI	Mon, Aug 8, 2011	12.31	12.73	11.01	11.25
4804	NYSE	UFI	Fri, Aug 5, 2011	13.00	13.14	12.47	12.79
4803	NYSE	UFI	Thu, Aug 4, 2011	13.20	13.53	12.77	12.79
4802	NYSE	UFI	Wed, Aug 3, 2011	12.90	13.56	12.50	13.53
4801	NYSE	UFI	Tue, Aug 2, 2011	12.78	13.26	12.78	12.86
4800	NYSE	UFI	Mon, Aug 1, 2011	13.13	13.34	12.64	12.88
4799	NYSE	UFI	Fri, Jul 29, 2011	13.69	14.10	12.80	12.83
4798	NYSE	UFI	Thu, Jul 28, 2011	13.00	14.03	13.00	13.99
4797	NYSE	UFI	Wed, Jul 27, 2011	12.70	12.85	12.09	12.28
4796	NYSE	UFI	Tue, Jul 26, 2011	13.14	13.14	12.78	12.80
4795	NYSE	UFI	Mon, Jul 25, 2011	13.12	13.35	13.03	13.10
4794	NYSE	UFI	Fri, Jul 22, 2011	13.23	13.41	13.16	13.36
4793	NYSE	UFI	Thu, Jul 21, 2011	12.98	13.28	12.94	13.26
4792	NYSE	UFI	Wed, Jul 20, 2011	13.31	13.35	12.80	12.85
4791	NYSE	UFI	Tue, Jul 19, 2011	12.83	13.36	12.70	13.30
4790	NYSE	UFI	Mon, Jul 18, 2011	13.30	13.30	12.62	12.68
4789	NYSE	UFI	Fri, Jul 15, 2011	13.14	13.44	13.02	13.39
4788	NYSE	UFI	Thu, Jul 14, 2011	13.39	13.56	12.90	13.05
4787	NYSE	UFI	Wed, Jul 13, 2011	13.52	13.93	13.20	13.32
4786	NYSE	UFI	Tue, Jul 12, 2011	13.21	13.66	13.21	13.39
4785	NYSE	UFI	Mon, Jul 11, 2011	13.61	13.63	13.20	13.29
4784	NYSE	UFI	Fri, Jul 8, 2011	14.12	14.15	13.65	13.84
4783	NYSE	UFI	Thu, Jul 7, 2011	14.22	14.52	14.10	14.40
4782	NYSE	UFI	Wed, Jul 6, 2011	13.78	14.07	13.66	14.02
4781	NYSE	UFI	Tue, Jul 5, 2011	14.61	14.74	13.75	13.84
4780	NYSE	UFI	Fri, Jul 1, 2011	13.78	14.68	13.54	14.61
4779	NYSE	UFI	Thu, Jun 30, 2011	13.54	13.96	13.49	13.80
4778	NYSE	UFI	Wed, Jun 29, 2011	12.80	13.48	12.57	13.44
4777	NYSE	UFI	Tue, Jun 28, 2011	12.65	12.92	12.60	12.71
4776	NYSE	UFI	Mon, Jun 27, 2011	12.17	12.68	12.01	12.55
4775	NYSE	UFI	Fri, Jun 24, 2011	12.27	12.27	11.95	12.13
4774	NYSE	UFI	Thu, Jun 23, 2011	12.00	12.26	11.83	12.19
4773	NYSE	UFI	Wed, Jun 22, 2011	12.81	12.81	12.14	12.18
4772	NYSE	UFI	Tue, Jun 21, 2011	12.58	12.90	12.42	12.88
4771	NYSE	UFI	Mon, Jun 20, 2011	12.18	12.68	12.18	12.40
4770	NYSE	UFI	Fri, Jun 17, 2011	12.37	12.69	11.83	12.24
4769	NYSE	UFI	Thu, Jun 16, 2011	11.79	12.37	11.70	12.24
4768	NYSE	UFI	Wed, Jun 15, 2011	12.01	12.23	11.60	11.74
4767	NYSE	UFI	Tue, Jun 14, 2011	12.40	12.44	12.15	12.16
4766	NYSE	UFI	Mon, Jun 13, 2011	12.04	12.23	11.92	12.20
4765	NYSE	UFI	Fri, Jun 10, 2011	12.32	12.43	11.66	12.00
4764	NYSE	UFI	Thu, Jun 9, 2011	12.31	12.56	12.30	12.34
4763	NYSE	UFI	Wed, Jun 8, 2011	12.21	12.45	12.14	12.28
4762	NYSE	UFI	Tue, Jun 7, 2011	12.33	12.41	12.25	12.28
4761	NYSE	UFI	Mon, Jun 6, 2011	12.76	12.76	12.17	12.20
4760	NYSE	UFI	Fri, Jun 3, 2011	13.10	13.21	12.86	12.87
4759	NYSE	UFI	Thu, Jun 2, 2011	13.41	13.52	13.03	13.08
4758	NYSE	UFI	Wed, Jun 1, 2011	14.00	14.05	13.34	13.36
4757	NYSE	UFI	Tue, May 31, 2011	14.02	14.02	13.86	13.90
4756	NYSE	UFI	Fri, May 27, 2011	14.13	14.13	13.83	13.87
4755	NYSE	UFI	Thu, May 26, 2011	13.73	14.25	13.66	14.11
4754	NYSE	UFI	Wed, May 25, 2011	13.25	14.06	13.25	13.74
4753	NYSE	UFI	Tue, May 24, 2011	14.43	14.43	13.27	13.28
4752	NYSE	UFI	Mon, May 23, 2011	14.15	14.46	14.15	14.30
4751	NYSE	UFI	Fri, May 20, 2011	14.88	14.96	14.40	14.45
4750	NYSE	UFI	Thu, May 19, 2011	14.57	15.12	14.56	14.97
4749	NYSE	UFI	Wed, May 18, 2011	14.64	14.70	14.45	14.53
4748	NYSE	UFI	Tue, May 17, 2011	14.52	14.69	14.52	14.55
4747	NYSE	UFI	Mon, May 16, 2011	14.83	15.09	14.62	14.65
4746	NYSE	UFI	Fri, May 13, 2011	15.64	15.80	14.95	14.96
4745	NYSE	UFI	Thu, May 12, 2011	15.42	15.66	15.25	15.59
4744	NYSE	UFI	Wed, May 11, 2011	15.88	16.14	15.39	15.48
4743	NYSE	UFI	Tue, May 10, 2011	15.75	15.99	15.72	15.99
4742	NYSE	UFI	Mon, May 9, 2011	15.57	15.83	15.44	15.65
4741	NYSE	UFI	Fri, May 6, 2011	15.60	15.94	15.44	15.55
4740	NYSE	UFI	Thu, May 5, 2011	14.96	15.60	14.80	15.46
4739	NYSE	UFI	Wed, May 4, 2011	15.21	15.34	14.76	15.11
4738	NYSE	UFI	Tue, May 3, 2011	15.59	15.87	15.12	15.23
4737	NYSE	UFI	Mon, May 2, 2011	16.30	16.32	15.14	15.66
4736	NYSE	UFI	Fri, Apr 29, 2011	16.22	16.35	15.93	16.32
4735	NYSE	UFI	Thu, Apr 28, 2011	16.95	17.07	15.36	16.12
4734	NYSE	UFI	Wed, Apr 27, 2011	17.79	17.79	17.18	17.38
4733	NYSE	UFI	Tue, Apr 26, 2011	17.40	17.93	17.40	17.73
4732	NYSE	UFI	Mon, Apr 25, 2011	17.68	17.68	17.30	17.37
4731	NYSE	UFI	Thu, Apr 21, 2011	17.56	17.70	17.39	17.70
4730	NYSE	UFI	Wed, Apr 20, 2011	17.35	17.48	17.32	17.45
4729	NYSE	UFI	Tue, Apr 19, 2011	17.11	17.32	16.84	17.03
4728	NYSE	UFI	Mon, Apr 18, 2011	17.35	17.39	16.95	17.06
4727	NYSE	UFI	Fri, Apr 15, 2011	17.13	17.82	17.11	17.63
4726	NYSE	UFI	Thu, Apr 14, 2011	16.75	17.23	16.49	17.18
4725	NYSE	UFI	Wed, Apr 13, 2011	17.54	17.54	16.66	16.90
4724	NYSE	UFI	Tue, Apr 12, 2011	17.37	17.69	17.23	17.39
4723	NYSE	UFI	Mon, Apr 11, 2011	17.27	17.37	16.90	17.37
4722	NYSE	UFI	Fri, Apr 8, 2011	17.60	17.60	17.03	17.22
4721	NYSE	UFI	Thu, Apr 7, 2011	17.55	17.79	17.43	17.55
4720	NYSE	UFI	Wed, Apr 6, 2011	17.50	17.53	17.28	17.52
4719	NYSE	UFI	Tue, Apr 5, 2011	17.01	17.67	17.01	17.48
4718	NYSE	UFI	Mon, Apr 4, 2011	17.06	17.51	16.87	17.01
4717	NYSE	UFI	Fri, Apr 1, 2011	17.05	17.15	16.90	17.05
4716	NYSE	UFI	Thu, Mar 31, 2011	16.90	17.02	16.75	17.00
4715	NYSE	UFI	Wed, Mar 30, 2011	16.91	17.06	16.68	16.96
4714	NYSE	UFI	Tue, Mar 29, 2011	16.10	16.84	15.90	16.79
4713	NYSE	UFI	Mon, Mar 28, 2011	16.70	16.94	15.99	16.05
4712	NYSE	UFI	Fri, Mar 25, 2011	16.85	17.20	16.51	16.64
4711	NYSE	UFI	Thu, Mar 24, 2011	16.55	17.03	16.55	16.72
4710	NYSE	UFI	Wed, Mar 23, 2011	15.96	16.53	15.85	16.45
4709	NYSE	UFI	Tue, Mar 22, 2011	15.90	16.34	15.85	16.04
4708	NYSE	UFI	Mon, Mar 21, 2011	15.83	16.49	15.74	15.91
4707	NYSE	UFI	Fri, Mar 18, 2011	15.33	16.10	15.10	15.61
4706	NYSE	UFI	Thu, Mar 17, 2011	15.49	15.59	15.18	15.22
4705	NYSE	UFI	Wed, Mar 16, 2011	14.93	15.43	14.85	15.21
4704	NYSE	UFI	Tue, Mar 15, 2011	15.46	15.66	14.85	14.99
4703	NYSE	UFI	Mon, Mar 14, 2011	16.08	16.21	15.67	16.09
4702	NYSE	UFI	Fri, Mar 11, 2011	16.36	16.56	15.48	16.34
4701	NYSE	UFI	Thu, Mar 10, 2011	17.18	17.18	16.28	16.47
4700	NYSE	UFI	Wed, Mar 9, 2011	17.62	17.66	17.25	17.44
4699	NYSE	UFI	Tue, Mar 8, 2011	17.61	17.87	17.39	17.62
4698	NYSE	UFI	Mon, Mar 7, 2011	18.00	18.00	17.40	17.67
4697	NYSE	UFI	Fri, Mar 4, 2011	17.81	18.00	17.60	17.78
4696	NYSE	UFI	Thu, Mar 3, 2011	17.97	18.18	17.65	17.73
4695	NYSE	UFI	Wed, Mar 2, 2011	18.27	18.46	17.73	18.00
4694	NYSE	UFI	Tue, Mar 1, 2011	19.04	19.04	18.10	18.26
4693	NYSE	UFI	Mon, Feb 28, 2011	19.54	19.57	18.82	18.99
4692	NYSE	UFI	Fri, Feb 25, 2011	18.96	19.49	18.81	19.44
4691	NYSE	UFI	Thu, Feb 24, 2011	18.50	19.00	18.33	18.94
4690	NYSE	UFI	Wed, Feb 23, 2011	18.32	18.69	17.89	18.38
4689	NYSE	UFI	Tue, Feb 22, 2011	18.81	18.95	17.97	18.29
4688	NYSE	UFI	Fri, Feb 18, 2011	19.73	19.73	18.89	18.95
4687	NYSE	UFI	Thu, Feb 17, 2011	19.16	19.87	18.97	19.71
4686	NYSE	UFI	Wed, Feb 16, 2011	19.23	19.38	19.20	19.32
4685	NYSE	UFI	Tue, Feb 15, 2011	19.18	19.26	19.06	19.19
4684	NYSE	UFI	Mon, Feb 14, 2011	19.50	19.63	19.01	19.22
4683	NYSE	UFI	Fri, Feb 11, 2011	19.26	19.56	18.99	19.55
4682	NYSE	UFI	Thu, Feb 10, 2011	18.86	19.55	18.82	19.31
4681	NYSE	UFI	Wed, Feb 9, 2011	18.20	19.76	18.12	19.05
4680	NYSE	UFI	Tue, Feb 8, 2011	17.90	18.23	17.87	18.20
4679	NYSE	UFI	Mon, Feb 7, 2011	17.38	17.97	17.21	17.93
4678	NYSE	UFI	Fri, Feb 4, 2011	17.09	17.39	16.87	17.28
4677	NYSE	UFI	Thu, Feb 3, 2011	17.24	17.24	16.80	17.08
4676	NYSE	UFI	Wed, Feb 2, 2011	16.96	17.34	16.79	17.12
4675	NYSE	UFI	Tue, Feb 1, 2011	16.78	17.04	16.65	17.04
4674	NYSE	UFI	Mon, Jan 31, 2011	16.74	17.31	16.47	16.63
4673	NYSE	UFI	Fri, Jan 28, 2011	17.30	17.45	16.63	16.63
4672	NYSE	UFI	Thu, Jan 27, 2011	17.31	17.43	16.73	17.34
4671	NYSE	UFI	Wed, Jan 26, 2011	16.87	17.82	16.68	17.34
4670	NYSE	UFI	Tue, Jan 25, 2011	16.25	16.86	16.14	16.86
4669	NYSE	UFI	Mon, Jan 24, 2011	16.73	16.82	16.18	16.29
4668	NYSE	UFI	Fri, Jan 21, 2011	16.36	16.86	16.28	16.79
4667	NYSE	UFI	Thu, Jan 20, 2011	16.44	16.70	16.19	16.22
4666	NYSE	UFI	Wed, Jan 19, 2011	17.20	17.26	16.52	16.56
4665	NYSE	UFI	Tue, Jan 18, 2011	17.03	17.58	16.85	17.25
4664	NYSE	UFI	Fri, Jan 14, 2011	17.00	17.11	16.92	17.09
4663	NYSE	UFI	Thu, Jan 13, 2011	17.14	17.48	16.90	17.01
4662	NYSE	UFI	Wed, Jan 12, 2011	17.32	17.46	16.96	17.14
4661	NYSE	UFI	Tue, Jan 11, 2011	17.35	17.57	16.99	17.13
4660	NYSE	UFI	Mon, Jan 10, 2011	16.95	17.28	16.88	17.27
4659	NYSE	UFI	Fri, Jan 7, 2011	16.96	17.14	16.79	17.12
4658	NYSE	UFI	Thu, Jan 6, 2011	16.80	16.94	16.63	16.90
4657	NYSE	UFI	Wed, Jan 5, 2011	16.57	17.00	16.53	16.82
4656	NYSE	UFI	Tue, Jan 4, 2011	16.96	16.96	16.33	16.65
4655	NYSE	UFI	Mon, Jan 3, 2011	17.07	17.16	16.88	16.93
4654	NYSE	UFI	Fri, Dec 31, 2010	16.91	17.38	16.77	16.93
4653	NYSE	UFI	Thu, Dec 30, 2010	17.01	17.19	16.94	16.96
4652	NYSE	UFI	Wed, Dec 29, 2010	17.04	17.29	16.96	17.02
4651	NYSE	UFI	Tue, Dec 28, 2010	17.17	17.19	16.74	17.00
4650	NYSE	UFI	Mon, Dec 27, 2010	16.98	17.20	16.86	17.09
4649	NYSE	UFI	Thu, Dec 23, 2010	16.76	17.21	16.75	16.99
4648	NYSE	UFI	Wed, Dec 22, 2010	16.82	16.86	16.66	16.76
4647	NYSE	UFI	Tue, Dec 21, 2010	16.64	17.04	16.54	16.74
4646	NYSE	UFI	Mon, Dec 20, 2010	16.37	16.58	16.25	16.53
4645	NYSE	UFI	Fri, Dec 17, 2010	16.08	16.28	15.82	16.27
4644	NYSE	UFI	Thu, Dec 16, 2010	15.88	16.10	15.69	16.10
4643	NYSE	UFI	Wed, Dec 15, 2010	15.95	16.18	15.83	15.91
4642	NYSE	UFI	Tue, Dec 14, 2010	15.94	16.14	15.90	16.10
4641	NYSE	UFI	Mon, Dec 13, 2010	15.91	15.99	15.76	15.91
4640	NYSE	UFI	Fri, Dec 10, 2010	15.45	15.87	15.13	15.86
4639	NYSE	UFI	Thu, Dec 9, 2010	15.12	15.51	14.95	15.50
4638	NYSE	UFI	Wed, Dec 8, 2010	14.75	15.28	14.73	15.01
4637	NYSE	UFI	Tue, Dec 7, 2010	14.59	14.77	14.57	14.74
4636	NYSE	UFI	Mon, Dec 6, 2010	14.32	14.55	14.32	14.50
4635	NYSE	UFI	Fri, Dec 3, 2010	14.15	14.44	14.01	14.41
4634	NYSE	UFI	Thu, Dec 2, 2010	14.37	14.37	14.10	14.22
4633	NYSE	UFI	Wed, Dec 1, 2010	14.40	14.49	14.28	14.32
4632	NYSE	UFI	Tue, Nov 30, 2010	14.27	14.40	14.15	14.22
4631	NYSE	UFI	Mon, Nov 29, 2010	14.44	14.50	14.18	14.47
4630	NYSE	UFI	Fri, Nov 26, 2010	14.41	14.78	14.41	14.51
4629	NYSE	UFI	Wed, Nov 24, 2010	14.37	14.87	14.31	14.57
4628	NYSE	UFI	Tue, Nov 23, 2010	14.64	14.64	14.03	14.20
4627	NYSE	UFI	Mon, Nov 22, 2010	14.78	14.98	14.54	14.84
4626	NYSE	UFI	Fri, Nov 19, 2010	14.70	14.95	14.54	14.83
4625	NYSE	UFI	Thu, Nov 18, 2010	14.54	15.05	14.49	14.79
4624	NYSE	UFI	Wed, Nov 17, 2010	14.38	14.44	14.00	14.29
4623	NYSE	UFI	Tue, Nov 16, 2010	14.80	14.89	14.32	14.46
4622	NYSE	UFI	Mon, Nov 15, 2010	14.82	15.05	14.77	14.99
4621	NYSE	UFI	Fri, Nov 12, 2010	14.99	15.13	14.58	14.69
4620	NYSE	UFI	Thu, Nov 11, 2010	14.99	15.24	14.88	15.18
4619	NYSE	UFI	Wed, Nov 10, 2010	14.77	15.15	14.42	15.15
4618	NYSE	UFI	Tue, Nov 9, 2010	14.87	15.17	14.71	14.76
4617	NYSE	UFI	Mon, Nov 8, 2010	14.29	15.15	14.25	14.80
4616	NYSE	UFI	Wed, Nov 3, 2010	4.77	4.83	4.72	4.79
4615	NYSE	UFI	Tue, Nov 2, 2010	4.73	4.78	4.67	4.78
4614	NYSE	UFI	Mon, Nov 1, 2010	4.78	4.78	4.57	4.66
4613	NYSE	UFI	Fri, Oct 29, 2010	4.76	4.95	4.72	4.73
4612	NYSE	UFI	Thu, Oct 28, 2010	4.83	5.22	4.70	4.79
4611	NYSE	UFI	Wed, Oct 27, 2010	4.60	4.73	4.52	4.71
4610	NYSE	UFI	Tue, Oct 26, 2010	4.57	4.65	4.50	4.61
4609	NYSE	UFI	Mon, Oct 25, 2010	4.74	4.74	4.50	4.58
4608	NYSE	UFI	Fri, Oct 22, 2010	4.71	4.80	4.60	4.67
4607	NYSE	UFI	Thu, Oct 21, 2010	4.74	4.84	4.59	4.70
4606	NYSE	UFI	Wed, Oct 20, 2010	4.61	4.85	4.61	4.78
4605	NYSE	UFI	Tue, Oct 19, 2010	4.58	4.64	4.48	4.60
4604	NYSE	UFI	Mon, Oct 18, 2010	4.36	4.65	4.33	4.59
4603	NYSE	UFI	Fri, Oct 15, 2010	4.40	4.40	4.25	4.33
4602	NYSE	UFI	Thu, Oct 14, 2010	4.38	4.45	4.35	4.39
4601	NYSE	UFI	Wed, Oct 13, 2010	4.38	4.47	4.30	4.37
4600	NYSE	UFI	Tue, Oct 12, 2010	4.34	4.36	4.25	4.34
4599	NYSE	UFI	Mon, Oct 11, 2010	4.44	4.44	4.32	4.34
4598	NYSE	UFI	Fri, Oct 8, 2010	4.34	4.40	4.32	4.34
4597	NYSE	UFI	Thu, Oct 7, 2010	4.40	4.43	4.22	4.34
4596	NYSE	UFI	Wed, Oct 6, 2010	4.36	4.44	4.33	4.35
4595	NYSE	UFI	Tue, Oct 5, 2010	4.40	4.40	4.28	4.35
4594	NYSE	UFI	Mon, Oct 4, 2010	4.45	4.48	4.34	4.34
4593	NYSE	UFI	Fri, Oct 1, 2010	4.53	4.53	4.41	4.48
4592	NYSE	UFI	Thu, Sep 30, 2010	4.54	4.56	4.48	4.51
4591	NYSE	UFI	Wed, Sep 29, 2010	4.50	4.61	4.49	4.55
4590	NYSE	UFI	Tue, Sep 28, 2010	4.52	4.56	4.46	4.54
4589	NYSE	UFI	Mon, Sep 27, 2010	4.60	4.65	4.49	4.51
4588	NYSE	UFI	Fri, Sep 24, 2010	4.53	4.61	4.50	4.60
4587	NYSE	UFI	Thu, Sep 23, 2010	4.42	4.51	4.42	4.47
4586	NYSE	UFI	Wed, Sep 22, 2010	4.53	4.53	4.38	4.48
4585	NYSE	UFI	Tue, Sep 21, 2010	4.51	4.65	4.41	4.55
4584	NYSE	UFI	Mon, Sep 20, 2010	4.37	4.51	4.31	4.50
4583	NYSE	UFI	Fri, Sep 17, 2010	4.38	4.39	4.32	4.36
4582	NYSE	UFI	Thu, Sep 16, 2010	4.37	4.38	4.32	4.34
4581	NYSE	UFI	Wed, Sep 15, 2010	4.35	4.43	4.26	4.40
4580	NYSE	UFI	Tue, Sep 14, 2010	4.33	4.39	4.30	4.37
4579	NYSE	UFI	Mon, Sep 13, 2010	4.31	4.36	4.26	4.34
4578	NYSE	UFI	Fri, Sep 10, 2010	4.22	4.32	4.22	4.25
4577	NYSE	UFI	Thu, Sep 9, 2010	4.35	4.37	4.20	4.21
4576	NYSE	UFI	Wed, Sep 8, 2010	4.28	4.40	4.28	4.30
4575	NYSE	UFI	Tue, Sep 7, 2010	4.40	4.43	4.22	4.27
4574	NYSE	UFI	Fri, Sep 3, 2010	4.44	4.46	4.25	4.44
4573	NYSE	UFI	Thu, Sep 2, 2010	4.32	4.39	4.29	4.37
4572	NYSE	UFI	Wed, Sep 1, 2010	4.26	4.35	4.22	4.34
4571	NYSE	UFI	Tue, Aug 31, 2010	4.27	4.40	4.13	4.17
4570	NYSE	UFI	Mon, Aug 30, 2010	4.26	4.34	4.10	4.27
4569	NYSE	UFI	Fri, Aug 27, 2010	4.45	4.45	4.23	4.29
4568	NYSE	UFI	Thu, Aug 26, 2010	4.41	4.60	4.37	4.38
4567	NYSE	UFI	Wed, Aug 25, 2010	4.25	4.41	4.20	4.41
4566	NYSE	UFI	Tue, Aug 24, 2010	4.23	4.35	4.23	4.30
4565	NYSE	UFI	Mon, Aug 23, 2010	4.23	4.39	4.23	4.31
4564	NYSE	UFI	Fri, Aug 20, 2010	4.10	4.24	4.08	4.24
4563	NYSE	UFI	Thu, Aug 19, 2010	4.12	4.17	4.09	4.12
4562	NYSE	UFI	Wed, Aug 18, 2010	4.03	4.18	4.02	4.16
4561	NYSE	UFI	Tue, Aug 17, 2010	3.96	4.07	3.96	4.05
4560	NYSE	UFI	Mon, Aug 16, 2010	3.85	3.98	3.85	3.94
4559	NYSE	UFI	Fri, Aug 13, 2010	3.90	3.96	3.80	3.90
4558	NYSE	UFI	Thu, Aug 12, 2010	3.65	3.92	3.65	3.91
4557	NYSE	UFI	Wed, Aug 11, 2010	3.76	3.86	3.64	3.75
4556	NYSE	UFI	Tue, Aug 10, 2010	3.95	3.97	3.82	3.88
4555	NYSE	UFI	Mon, Aug 9, 2010	4.06	4.06	3.94	4.00
4554	NYSE	UFI	Fri, Aug 6, 2010	3.91	4.05	3.91	4.03
4553	NYSE	UFI	Thu, Aug 5, 2010	3.96	4.02	3.94	3.98
4552	NYSE	UFI	Wed, Aug 4, 2010	3.97	4.03	3.94	4.00
4551	NYSE	UFI	Tue, Aug 3, 2010	3.95	4.00	3.91	3.92
4550	NYSE	UFI	Mon, Aug 2, 2010	3.97	4.11	3.96	3.99
4549	NYSE	UFI	Fri, Jul 30, 2010	3.95	4.00	3.87	3.92
4548	NYSE	UFI	Thu, Jul 29, 2010	4.10	4.15	3.85	3.97
4547	NYSE	UFI	Wed, Jul 28, 2010	4.04	4.08	3.99	4.04
4546	NYSE	UFI	Tue, Jul 27, 2010	3.98	4.06	3.96	4.04
4545	NYSE	UFI	Mon, Jul 26, 2010	4.22	4.22	3.96	4.01
4544	NYSE	UFI	Fri, Jul 23, 2010	3.91	4.15	3.89	4.15
4543	NYSE	UFI	Thu, Jul 22, 2010	3.82	3.96	3.79	3.95
4542	NYSE	UFI	Wed, Jul 21, 2010	3.95	4.00	3.73	3.74
4541	NYSE	UFI	Tue, Jul 20, 2010	3.73	3.90	3.65	3.88
4540	NYSE	UFI	Mon, Jul 19, 2010	3.70	3.79	3.64	3.79
4539	NYSE	UFI	Fri, Jul 16, 2010	3.95	4.00	3.68	3.69
4538	NYSE	UFI	Thu, Jul 15, 2010	4.12	4.12	3.90	4.01
4537	NYSE	UFI	Wed, Jul 14, 2010	4.06	4.11	4.02	4.10
4536	NYSE	UFI	Tue, Jul 13, 2010	4.05	4.10	3.95	4.07
4535	NYSE	UFI	Mon, Jul 12, 2010	4.03	4.05	3.92	3.98
4534	NYSE	UFI	Fri, Jul 9, 2010	4.05	4.09	4.01	4.05
4533	NYSE	UFI	Thu, Jul 8, 2010	3.97	4.05	3.91	4.05
4532	NYSE	UFI	Wed, Jul 7, 2010	3.70	3.92	3.70	3.91
4531	NYSE	UFI	Tue, Jul 6, 2010	3.85	3.93	3.65	3.67
4530	NYSE	UFI	Fri, Jul 2, 2010	3.85	3.86	3.71	3.75
4529	NYSE	UFI	Thu, Jul 1, 2010	3.84	3.85	3.66	3.80
4528	NYSE	UFI	Wed, Jun 30, 2010	3.82	3.92	3.77	3.82
4527	NYSE	UFI	Tue, Jun 29, 2010	3.82	3.95	3.74	3.82
4526	NYSE	UFI	Mon, Jun 28, 2010	4.05	4.08	3.91	3.91
4525	NYSE	UFI	Fri, Jun 25, 2010	4.02	4.34	3.87	4.02
4524	NYSE	UFI	Thu, Jun 24, 2010	4.17	4.17	3.99	4.00
4523	NYSE	UFI	Wed, Jun 23, 2010	4.14	4.25	4.08	4.17
4522	NYSE	UFI	Tue, Jun 22, 2010	4.21	4.25	4.17	4.20
4521	NYSE	UFI	Mon, Jun 21, 2010	4.16	4.25	4.16	4.20
4520	NYSE	UFI	Fri, Jun 18, 2010	4.10	4.20	4.06	4.16
4519	NYSE	UFI	Thu, Jun 17, 2010	4.08	4.09	3.98	4.07
4518	NYSE	UFI	Wed, Jun 16, 2010	4.04	4.07	3.97	4.06
4517	NYSE	UFI	Tue, Jun 15, 2010	3.97	4.10	3.92	4.10
4516	NYSE	UFI	Mon, Jun 14, 2010	4.21	4.24	3.85	3.88
4515	NYSE	UFI	Fri, Jun 11, 2010	3.77	4.12	3.77	4.12
4514	NYSE	UFI	Thu, Jun 10, 2010	3.76	3.92	3.68	3.86
4513	NYSE	UFI	Wed, Jun 9, 2010	3.63	3.84	3.59	3.66
4512	NYSE	UFI	Tue, Jun 8, 2010	3.61	3.63	3.32	3.58
4511	NYSE	UFI	Mon, Jun 7, 2010	3.81	3.88	3.57	3.59
4510	NYSE	UFI	Fri, Jun 4, 2010	4.05	4.13	3.82	3.82
4509	NYSE	UFI	Thu, Jun 3, 2010	4.05	4.25	4.02	4.15
4508	NYSE	UFI	Wed, Jun 2, 2010	3.92	4.06	3.83	4.06
4507	NYSE	UFI	Tue, Jun 1, 2010	3.90	4.21	3.85	3.87
4506	NYSE	UFI	Fri, May 28, 2010	4.03	4.03	3.90	3.95
4505	NYSE	UFI	Thu, May 27, 2010	3.81	4.01	3.70	4.00
4504	NYSE	UFI	Wed, May 26, 2010	3.47	3.72	3.37	3.67
4503	NYSE	UFI	Tue, May 25, 2010	3.42	3.53	3.30	3.44
4502	NYSE	UFI	Mon, May 24, 2010	3.73	3.85	3.52	3.54
4501	NYSE	UFI	Fri, May 21, 2010	3.65	3.94	3.61	3.72
4500	NYSE	UFI	Thu, May 20, 2010	3.84	3.99	3.68	3.76
4499	NYSE	UFI	Wed, May 19, 2010	4.05	4.18	3.84	4.12
4498	NYSE	UFI	Tue, May 18, 2010	4.10	4.25	4.06	4.06
4497	NYSE	UFI	Mon, May 17, 2010	4.23	4.29	4.00	4.05
4496	NYSE	UFI	Fri, May 14, 2010	4.12	4.27	4.00	4.26
4495	NYSE	UFI	Thu, May 13, 2010	4.04	4.17	4.00	4.16
4494	NYSE	UFI	Wed, May 12, 2010	4.06	4.15	4.01	4.05
4493	NYSE	UFI	Tue, May 11, 2010	4.01	4.08	3.95	4.03
4492	NYSE	UFI	Mon, May 10, 2010	3.97	4.09	3.96	4.07
4491	NYSE	UFI	Fri, May 7, 2010	3.80	3.99	3.60	3.78
4490	NYSE	UFI	Thu, May 6, 2010	3.96	4.04	3.60	3.81
4489	NYSE	UFI	Wed, May 5, 2010	3.75	4.05	3.75	3.99
4488	NYSE	UFI	Tue, May 4, 2010	3.84	3.91	3.70	3.75
4487	NYSE	UFI	Mon, May 3, 2010	3.88	3.96	3.86	3.94
4486	NYSE	UFI	Fri, Apr 30, 2010	4.25	4.28	3.80	3.83
4485	NYSE	UFI	Thu, Apr 29, 2010	4.15	4.29	3.97	4.27
4484	NYSE	UFI	Wed, Apr 28, 2010	4.19	4.27	4.06	4.16
4483	NYSE	UFI	Tue, Apr 27, 2010	4.28	4.37	4.12	4.14
4482	NYSE	UFI	Mon, Apr 26, 2010	4.12	4.37	4.12	4.30
4481	NYSE	UFI	Fri, Apr 23, 2010	4.06	4.15	3.97	4.12
4480	NYSE	UFI	Thu, Apr 22, 2010	3.87	4.05	3.84	4.05
4479	NYSE	UFI	Wed, Apr 21, 2010	3.97	3.97	3.88	3.93
4478	NYSE	UFI	Tue, Apr 20, 2010	3.87	3.98	3.82	3.98
4477	NYSE	UFI	Mon, Apr 19, 2010	3.92	3.96	3.75	3.83
4476	NYSE	UFI	Fri, Apr 16, 2010	3.98	3.98	3.88	3.96
4475	NYSE	UFI	Thu, Apr 15, 2010	3.98	4.05	3.93	3.98
4474	NYSE	UFI	Wed, Apr 14, 2010	3.87	3.99	3.83	3.98
4473	NYSE	UFI	Tue, Apr 13, 2010	3.84	3.92	3.84	3.91
4472	NYSE	UFI	Mon, Apr 12, 2010	3.87	3.88	3.78	3.87
4471	NYSE	UFI	Fri, Apr 9, 2010	3.87	3.90	3.80	3.87
4470	NYSE	UFI	Thu, Apr 8, 2010	3.81	3.90	3.76	3.87
4469	NYSE	UFI	Wed, Apr 7, 2010	3.77	3.85	3.72	3.82
4468	NYSE	UFI	Tue, Apr 6, 2010	3.71	3.80	3.67	3.80
4467	NYSE	UFI	Mon, Apr 5, 2010	3.61	3.72	3.60	3.71
4466	NYSE	UFI	Thu, Apr 1, 2010	3.65	3.70	3.56	3.61
4465	NYSE	UFI	Wed, Mar 31, 2010	3.59	3.64	3.54	3.64
4464	NYSE	UFI	Tue, Mar 30, 2010	3.52	3.65	3.52	3.61
4463	NYSE	UFI	Mon, Mar 29, 2010	3.57	3.58	3.46	3.52
4462	NYSE	UFI	Fri, Mar 26, 2010	3.60	3.60	3.49	3.55
4461	NYSE	UFI	Thu, Mar 25, 2010	3.58	3.69	3.58	3.60
4460	NYSE	UFI	Wed, Mar 24, 2010	3.57	3.60	3.50	3.55
4459	NYSE	UFI	Tue, Mar 23, 2010	3.59	3.62	3.48	3.60
4458	NYSE	UFI	Mon, Mar 22, 2010	3.24	3.61	3.16	3.58
4457	NYSE	UFI	Fri, Mar 19, 2010	3.74	3.74	3.23	3.24
4456	NYSE	UFI	Thu, Mar 18, 2010	3.68	3.78	3.63	3.71
4455	NYSE	UFI	Wed, Mar 17, 2010	3.65	3.72	3.58	3.70
4454	NYSE	UFI	Tue, Mar 16, 2010	3.69	3.76	3.63	3.65
4453	NYSE	UFI	Mon, Mar 15, 2010	3.80	3.86	3.70	3.72
4452	NYSE	UFI	Fri, Mar 12, 2010	3.89	3.89	3.79	3.80
4451	NYSE	UFI	Thu, Mar 11, 2010	3.84	3.87	3.77	3.86
4450	NYSE	UFI	Wed, Mar 10, 2010	3.87	3.95	3.87	3.87
4449	NYSE	UFI	Tue, Mar 9, 2010	3.85	3.95	3.84	3.88
4448	NYSE	UFI	Mon, Mar 8, 2010	3.90	3.91	3.84	3.86
4447	NYSE	UFI	Fri, Mar 5, 2010	3.95	3.95	3.90	3.91
4446	NYSE	UFI	Thu, Mar 4, 2010	3.93	3.95	3.89	3.94
4445	NYSE	UFI	Wed, Mar 3, 2010	3.87	3.94	3.84	3.93
4444	NYSE	UFI	Tue, Mar 2, 2010	3.84	3.88	3.80	3.85
4443	NYSE	UFI	Mon, Mar 1, 2010	3.81	3.84	3.77	3.84
4442	NYSE	UFI	Fri, Feb 26, 2010	3.80	3.80	3.75	3.77
4441	NYSE	UFI	Thu, Feb 25, 2010	3.71	3.80	3.70	3.79
4440	NYSE	UFI	Wed, Feb 24, 2010	3.69	3.80	3.69	3.79
4439	NYSE	UFI	Tue, Feb 23, 2010	3.82	3.83	3.62	3.68
4438	NYSE	UFI	Mon, Feb 22, 2010	3.87	3.89	3.78	3.82
4437	NYSE	UFI	Fri, Feb 19, 2010	3.85	3.91	3.81	3.84
4436	NYSE	UFI	Thu, Feb 18, 2010	3.81	3.89	3.72	3.86
4435	NYSE	UFI	Wed, Feb 17, 2010	3.82	3.89	3.74	3.80
4434	NYSE	UFI	Tue, Feb 16, 2010	3.44	3.76	3.40	3.74
4433	NYSE	UFI	Fri, Feb 12, 2010	3.32	3.40	3.31	3.38
4432	NYSE	UFI	Thu, Feb 11, 2010	3.26	3.36	3.21	3.36
4431	NYSE	UFI	Wed, Feb 10, 2010	3.40	3.43	3.25	3.29
4430	NYSE	UFI	Tue, Feb 9, 2010	3.39	3.46	3.37	3.41
4429	NYSE	UFI	Mon, Feb 8, 2010	3.40	3.48	3.35	3.35
4428	NYSE	UFI	Fri, Feb 5, 2010	3.50	3.50	3.35	3.39
4427	NYSE	UFI	Thu, Feb 4, 2010	3.49	3.50	3.35	3.35
4426	NYSE	UFI	Wed, Feb 3, 2010	3.40	3.55	3.36	3.49
4425	NYSE	UFI	Tue, Feb 2, 2010	3.47	3.47	3.40	3.43
4424	NYSE	UFI	Mon, Feb 1, 2010	3.36	3.52	3.35	3.45
4423	NYSE	UFI	Fri, Jan 29, 2010	3.35	3.43	3.34	3.34
4422	NYSE	UFI	Thu, Jan 28, 2010	3.50	3.52	3.30	3.30
4421	NYSE	UFI	Wed, Jan 27, 2010	3.41	3.50	3.37	3.46
4420	NYSE	UFI	Tue, Jan 26, 2010	3.50	3.54	3.45	3.45
4419	NYSE	UFI	Mon, Jan 25, 2010	3.33	3.53	3.32	3.50
4418	NYSE	UFI	Fri, Jan 22, 2010	3.49	3.63	3.26	3.29
4417	NYSE	UFI	Thu, Jan 21, 2010	3.71	3.71	3.40	3.43
4416	NYSE	UFI	Wed, Jan 20, 2010	3.89	3.91	3.65	3.71
4415	NYSE	UFI	Tue, Jan 19, 2010	3.85	3.96	3.71	3.95
4414	NYSE	UFI	Fri, Jan 15, 2010	3.90	3.90	3.73	3.83
4413	NYSE	UFI	Thu, Jan 14, 2010	3.89	3.91	3.86	3.88
4412	NYSE	UFI	Wed, Jan 13, 2010	3.88	3.89	3.79	3.87
4411	NYSE	UFI	Tue, Jan 12, 2010	3.83	3.86	3.82	3.85
4410	NYSE	UFI	Mon, Jan 11, 2010	3.94	3.94	3.84	3.89
4409	NYSE	UFI	Fri, Jan 8, 2010	3.88	3.90	3.84	3.90
4408	NYSE	UFI	Thu, Jan 7, 2010	3.88	4.00	3.82	3.91
4407	NYSE	UFI	Wed, Jan 6, 2010	3.85	4.00	3.85	3.87
4406	NYSE	UFI	Tue, Jan 5, 2010	3.89	3.92	3.83	3.89
4405	NYSE	UFI	Mon, Jan 4, 2010	3.97	3.97	3.84	3.89
4404	NYSE	UFI	Thu, Dec 31, 2009	3.99	3.99	3.88	3.88
4403	NYSE	UFI	Wed, Dec 30, 2009	3.99	4.04	3.81	4.00
4402	NYSE	UFI	Tue, Dec 29, 2009	3.94	4.10	3.86	4.05
4401	NYSE	UFI	Mon, Dec 28, 2009	3.73	3.91	3.70	3.89
4400	NYSE	UFI	Thu, Dec 24, 2009	3.75	3.75	3.69	3.75
4399	NYSE	UFI	Wed, Dec 23, 2009	3.75	3.75	3.70	3.72
4398	NYSE	UFI	Tue, Dec 22, 2009	3.71	3.78	3.66	3.70
4397	NYSE	UFI	Mon, Dec 21, 2009	3.63	3.73	3.62	3.71
4396	NYSE	UFI	Fri, Dec 18, 2009	3.54	3.63	3.48	3.63
4395	NYSE	UFI	Thu, Dec 17, 2009	3.53	3.56	3.50	3.50
4394	NYSE	UFI	Wed, Dec 16, 2009	3.54	3.72	3.47	3.57
4393	NYSE	UFI	Tue, Dec 15, 2009	3.58	3.73	3.49	3.49
4392	NYSE	UFI	Mon, Dec 14, 2009	3.51	3.65	3.50	3.59
4391	NYSE	UFI	Fri, Dec 11, 2009	3.56	3.56	3.46	3.50
4390	NYSE	UFI	Thu, Dec 10, 2009	3.47	3.54	3.45	3.52
4389	NYSE	UFI	Wed, Dec 9, 2009	3.36	3.49	3.31	3.45
4388	NYSE	UFI	Tue, Dec 8, 2009	3.34	3.41	3.25	3.37
4387	NYSE	UFI	Mon, Dec 7, 2009	3.28	3.44	3.25	3.38
4386	NYSE	UFI	Fri, Dec 4, 2009	3.09	3.29	3.01	3.28
4385	NYSE	UFI	Thu, Dec 3, 2009	3.22	3.22	3.00	3.00
4384	NYSE	UFI	Wed, Dec 2, 2009	3.29	3.39	3.19	3.20
4383	NYSE	UFI	Tue, Dec 1, 2009	3.09	3.25	2.98	3.21
4382	NYSE	UFI	Mon, Nov 30, 2009	3.06	3.06	2.85	3.05
4381	NYSE	UFI	Fri, Nov 27, 2009	2.96	3.10	2.79	3.01
4380	NYSE	UFI	Wed, Nov 25, 2009	2.97	3.01	2.83	2.99
4379	NYSE	UFI	Tue, Nov 24, 2009	2.92	2.93	2.80	2.93
4378	NYSE	UFI	Mon, Nov 23, 2009	2.91	2.98	2.82	2.91
4377	NYSE	UFI	Fri, Nov 20, 2009	2.82	2.91	2.82	2.85
4376	NYSE	UFI	Thu, Nov 19, 2009	2.91	2.96	2.81	2.84
4375	NYSE	UFI	Wed, Nov 18, 2009	3.05	3.13	2.97	2.98
4374	NYSE	UFI	Tue, Nov 17, 2009	3.07	3.09	3.01	3.06
4373	NYSE	UFI	Mon, Nov 16, 2009	3.00	3.20	2.99	3.10
4372	NYSE	UFI	Fri, Nov 13, 2009	2.86	3.04	2.86	2.99
4371	NYSE	UFI	Thu, Nov 12, 2009	3.01	3.17	2.80	2.83
4370	NYSE	UFI	Wed, Nov 11, 2009	3.28	3.28	3.00	3.03
4369	NYSE	UFI	Tue, Nov 10, 2009	3.31	3.32	3.15	3.18
4368	NYSE	UFI	Mon, Nov 9, 2009	3.23	3.40	3.19	3.32
4367	NYSE	UFI	Fri, Nov 6, 2009	3.16	3.30	3.14	3.20
4366	NYSE	UFI	Thu, Nov 5, 2009	2.99	3.22	2.97	3.22
4365	NYSE	UFI	Wed, Nov 4, 2009	2.96	3.14	2.84	2.95
4364	NYSE	UFI	Tue, Nov 3, 2009	2.78	3.01	2.75	2.93
4363	NYSE	UFI	Mon, Nov 2, 2009	2.81	2.90	2.70	2.81
4362	NYSE	UFI	Fri, Oct 30, 2009	2.99	2.99	2.72	2.78
4361	NYSE	UFI	Thu, Oct 29, 2009	3.05	3.20	2.92	3.00
4360	NYSE	UFI	Wed, Oct 28, 2009	2.95	3.05	2.77	2.81
4359	NYSE	UFI	Tue, Oct 27, 2009	3.01	3.07	2.95	2.97
4358	NYSE	UFI	Mon, Oct 26, 2009	3.10	3.19	2.96	3.05
4357	NYSE	UFI	Fri, Oct 23, 2009	3.24	3.26	3.05	3.09
4356	NYSE	UFI	Thu, Oct 22, 2009	3.06	3.26	3.06	3.24
4355	NYSE	UFI	Wed, Oct 21, 2009	3.01	3.28	3.01	3.05
4354	NYSE	UFI	Tue, Oct 20, 2009	3.17	3.17	3.00	3.01
4353	NYSE	UFI	Mon, Oct 19, 2009	3.13	3.25	3.05	3.17
4352	NYSE	UFI	Fri, Oct 16, 2009	3.22	3.29	3.10	3.13
4351	NYSE	UFI	Thu, Oct 15, 2009	3.31	3.35	3.18	3.25
4350	NYSE	UFI	Wed, Oct 14, 2009	3.25	3.35	3.17	3.35
4349	NYSE	UFI	Tue, Oct 13, 2009	3.19	3.25	3.17	3.21
4348	NYSE	UFI	Mon, Oct 12, 2009	3.23	3.30	3.15	3.21
4347	NYSE	UFI	Fri, Oct 9, 2009	3.04	3.29	3.03	3.24
4346	NYSE	UFI	Thu, Oct 8, 2009	3.15	3.22	3.04	3.11
4345	NYSE	UFI	Wed, Oct 7, 2009	3.20	3.30	3.15	3.16
4344	NYSE	UFI	Tue, Oct 6, 2009	3.27	3.30	3.17	3.21
4343	NYSE	UFI	Mon, Oct 5, 2009	3.06	3.21	3.06	3.18
4342	NYSE	UFI	Fri, Oct 2, 2009	2.98	3.05	2.95	3.01
4341	NYSE	UFI	Thu, Oct 1, 2009	3.19	3.19	3.00	3.00
4340	NYSE	UFI	Wed, Sep 30, 2009	3.31	3.35	3.12	3.20
4339	NYSE	UFI	Tue, Sep 29, 2009	3.21	3.43	3.20	3.32
4338	NYSE	UFI	Mon, Sep 28, 2009	3.15	3.23	3.14	3.20
4337	NYSE	UFI	Fri, Sep 25, 2009	3.20	3.21	3.08	3.12
4336	NYSE	UFI	Thu, Sep 24, 2009	3.50	3.50	3.02	3.23
4335	NYSE	UFI	Wed, Sep 23, 2009	3.50	3.59	3.47	3.50
4334	NYSE	UFI	Tue, Sep 22, 2009	3.51	3.55	3.39	3.55
4333	NYSE	UFI	Mon, Sep 21, 2009	3.59	3.64	3.34	3.49
4332	NYSE	UFI	Fri, Sep 18, 2009	3.34	3.69	3.22	3.60
4331	NYSE	UFI	Thu, Sep 17, 2009	2.91	3.10	2.91	3.06
4330	NYSE	UFI	Wed, Sep 16, 2009	2.87	2.99	2.81	2.96
4329	NYSE	UFI	Tue, Sep 15, 2009	2.85	2.93	2.75	2.86
4328	NYSE	UFI	Mon, Sep 14, 2009	2.88	2.92	2.79	2.89
4327	NYSE	UFI	Fri, Sep 11, 2009	2.83	2.93	2.77	2.89
4326	NYSE	UFI	Thu, Sep 10, 2009	2.65	2.88	2.60	2.85
4325	NYSE	UFI	Wed, Sep 9, 2009	2.59	2.74	2.55	2.63
4324	NYSE	UFI	Tue, Sep 8, 2009	2.55	2.68	2.55	2.58
4323	NYSE	UFI	Fri, Sep 4, 2009	2.40	2.68	2.37	2.56
4322	NYSE	UFI	Thu, Sep 3, 2009	2.24	2.39	2.19	2.36
4321	NYSE	UFI	Wed, Sep 2, 2009	2.15	2.31	2.12	2.23
4320	NYSE	UFI	Tue, Sep 1, 2009	2.31	2.33	2.15	2.15
4319	NYSE	UFI	Mon, Aug 31, 2009	2.20	2.31	2.11	2.31
4318	NYSE	UFI	Fri, Aug 28, 2009	2.33	2.33	2.19	2.22
4317	NYSE	UFI	Thu, Aug 27, 2009	2.28	2.35	2.17	2.30
4316	NYSE	UFI	Wed, Aug 26, 2009	2.22	2.32	2.17	2.28
4315	NYSE	UFI	Tue, Aug 25, 2009	2.23	2.28	2.10	2.22
4314	NYSE	UFI	Mon, Aug 24, 2009	2.25	2.30	2.02	2.22
4313	NYSE	UFI	Fri, Aug 21, 2009	2.11	2.28	2.04	2.24
4312	NYSE	UFI	Thu, Aug 20, 2009	1.94	2.03	1.90	2.03
4311	NYSE	UFI	Wed, Aug 19, 2009	1.91	1.94	1.87	1.94
4310	NYSE	UFI	Tue, Aug 18, 2009	1.91	2.00	1.90	1.93
4309	NYSE	UFI	Mon, Aug 17, 2009	2.00	2.01	1.88	1.90
4308	NYSE	UFI	Fri, Aug 14, 2009	2.12	2.12	2.03	2.04
4307	NYSE	UFI	Thu, Aug 13, 2009	2.15	2.17	2.09	2.12
4306	NYSE	UFI	Wed, Aug 12, 2009	2.08	2.17	2.06	2.14
4305	NYSE	UFI	Tue, Aug 11, 2009	2.12	2.14	1.99	2.05
4304	NYSE	UFI	Mon, Aug 10, 2009	2.07	2.14	2.04	2.12
4303	NYSE	UFI	Fri, Aug 7, 2009	2.01	2.15	1.97	2.08
4302	NYSE	UFI	Thu, Aug 6, 2009	1.95	2.07	1.88	1.96
4301	NYSE	UFI	Wed, Aug 5, 2009	2.05	2.10	1.99	1.99
4300	NYSE	UFI	Tue, Aug 4, 2009	2.10	2.10	1.95	2.05
4299	NYSE	UFI	Mon, Aug 3, 2009	2.15	2.19	1.94	2.10
4298	NYSE	UFI	Fri, Jul 31, 2009	2.11	2.15	2.03	2.10
4297	NYSE	UFI	Thu, Jul 30, 2009	2.09	2.18	1.87	2.11
4296	NYSE	UFI	Wed, Jul 29, 2009	1.99	2.11	1.88	2.06
4295	NYSE	UFI	Tue, Jul 28, 2009	1.82	1.99	1.82	1.99
4294	NYSE	UFI	Mon, Jul 27, 2009	1.93	1.96	1.77	1.79
4293	NYSE	UFI	Fri, Jul 24, 2009	1.85	1.95	1.85	1.95
4292	NYSE	UFI	Thu, Jul 23, 2009	1.94	1.96	1.78	1.93
4291	NYSE	UFI	Wed, Jul 22, 2009	1.89	2.12	1.81	1.98
4290	NYSE	UFI	Tue, Jul 21, 2009	1.89	1.90	1.79	1.85
4289	NYSE	UFI	Mon, Jul 20, 2009	1.71	1.89	1.70	1.89
4288	NYSE	UFI	Fri, Jul 17, 2009	1.73	1.73	1.65	1.71
4287	NYSE	UFI	Thu, Jul 16, 2009	1.58	1.75	1.55	1.75
4286	NYSE	UFI	Wed, Jul 15, 2009	1.52	1.60	1.50	1.59
4285	NYSE	UFI	Tue, Jul 14, 2009	1.51	1.56	1.40	1.54
4284	NYSE	UFI	Mon, Jul 13, 2009	1.36	1.52	1.28	1.52
4283	NYSE	UFI	Fri, Jul 10, 2009	1.27	1.39	1.26	1.36
4282	NYSE	UFI	Thu, Jul 9, 2009	1.35	1.38	1.27	1.28
4281	NYSE	UFI	Wed, Jul 8, 2009	1.35	1.38	1.27	1.32
4280	NYSE	UFI	Tue, Jul 7, 2009	1.37	1.40	1.31	1.35
4279	NYSE	UFI	Mon, Jul 6, 2009	1.32	1.44	1.28	1.36
4278	NYSE	UFI	Thu, Jul 2, 2009	1.45	1.47	1.22	1.22
4277	NYSE	UFI	Wed, Jul 1, 2009	1.44	1.55	1.42	1.48
4276	NYSE	UFI	Tue, Jun 30, 2009	1.40	1.45	1.40	1.42
4275	NYSE	UFI	Mon, Jun 29, 2009	1.40	1.42	1.37	1.42
4274	NYSE	UFI	Fri, Jun 26, 2009	1.46	1.46	1.30	1.41
4273	NYSE	UFI	Thu, Jun 25, 2009	1.25	1.45	1.25	1.41
4272	NYSE	UFI	Wed, Jun 24, 2009	1.09	1.29	1.02	1.25
4271	NYSE	UFI	Tue, Jun 23, 2009	1.05	1.10	1.00	1.09
4270	NYSE	UFI	Mon, Jun 22, 2009	1.03	1.09	1.03	1.05
4269	NYSE	UFI	Fri, Jun 19, 2009	1.09	1.11	1.06	1.09
4268	NYSE	UFI	Thu, Jun 18, 2009	1.17	1.17	1.01	1.07
4267	NYSE	UFI	Wed, Jun 17, 2009	1.28	1.28	1.10	1.18
4266	NYSE	UFI	Tue, Jun 16, 2009	1.30	1.32	1.25	1.25
4265	NYSE	UFI	Mon, Jun 15, 2009	1.33	1.37	1.31	1.33
4264	NYSE	UFI	Fri, Jun 12, 2009	1.40	1.45	1.32	1.38
4263	NYSE	UFI	Thu, Jun 11, 2009	1.44	1.45	1.40	1.41
4262	NYSE	UFI	Wed, Jun 10, 2009	1.45	1.46	1.38	1.40
4261	NYSE	UFI	Tue, Jun 9, 2009	1.53	1.56	1.42	1.43
4260	NYSE	UFI	Mon, Jun 8, 2009	1.62	1.62	1.53	1.53
4259	NYSE	UFI	Fri, Jun 5, 2009	1.65	1.65	1.55	1.60
4258	NYSE	UFI	Thu, Jun 4, 2009	1.63	1.65	1.59	1.64
4257	NYSE	UFI	Wed, Jun 3, 2009	1.57	1.60	1.54	1.58
4256	NYSE	UFI	Tue, Jun 2, 2009	1.62	1.63	1.52	1.58
4255	NYSE	UFI	Mon, Jun 1, 2009	1.44	1.62	1.43	1.62
4254	NYSE	UFI	Fri, May 29, 2009	1.36	1.55	1.27	1.55
4253	NYSE	UFI	Thu, May 28, 2009	1.51	1.59	1.29	1.36
4252	NYSE	UFI	Wed, May 27, 2009	1.58	1.60	1.49	1.49
4251	NYSE	UFI	Tue, May 26, 2009	1.51	1.59	1.46	1.57
4250	NYSE	UFI	Fri, May 22, 2009	1.47	1.59	1.45	1.52
4249	NYSE	UFI	Thu, May 21, 2009	1.51	1.51	1.44	1.47
4248	NYSE	UFI	Wed, May 20, 2009	1.63	1.74	1.47	1.52
4247	NYSE	UFI	Tue, May 19, 2009	1.51	1.64	1.45	1.61
4246	NYSE	UFI	Mon, May 18, 2009	1.61	1.66	1.52	1.55
4245	NYSE	UFI	Fri, May 15, 2009	1.43	1.58	1.40	1.56
4244	NYSE	UFI	Thu, May 14, 2009	1.41	1.49	1.37	1.42
4243	NYSE	UFI	Wed, May 13, 2009	1.61	1.62	1.34	1.44
4242	NYSE	UFI	Tue, May 12, 2009	1.67	1.71	1.60	1.62
4241	NYSE	UFI	Mon, May 11, 2009	1.79	1.79	1.61	1.67
4240	NYSE	UFI	Fri, May 8, 2009	1.70	1.79	1.60	1.71
4239	NYSE	UFI	Thu, May 7, 2009	1.59	1.74	1.50	1.70
4238	NYSE	UFI	Wed, May 6, 2009	1.44	1.83	1.34	1.57
4237	NYSE	UFI	Tue, May 5, 2009	1.21	1.29	1.20	1.28
4236	NYSE	UFI	Mon, May 4, 2009	1.08	1.23	1.08	1.20
4235	NYSE	UFI	Fri, May 1, 2009	1.10	1.20	0.97	1.06
4234	NYSE	UFI	Thu, Apr 30, 2009	1.10	1.11	0.90	0.90
4233	NYSE	UFI	Wed, Apr 29, 2009	1.01	1.15	0.99	1.15
4232	NYSE	UFI	Tue, Apr 28, 2009	1.00	1.05	0.98	1.00
4231	NYSE	UFI	Mon, Apr 27, 2009	1.10	1.11	0.98	1.02
4230	NYSE	UFI	Fri, Apr 24, 2009	0.96	1.17	0.93	1.13
4229	NYSE	UFI	Thu, Apr 23, 2009	0.92	0.99	0.92	0.96
4228	NYSE	UFI	Wed, Apr 22, 2009	0.97	0.99	0.94	0.97
4227	NYSE	UFI	Tue, Apr 21, 2009	0.89	0.99	0.89	0.99
4226	NYSE	UFI	Mon, Apr 20, 2009	0.98	0.99	0.91	0.95
4225	NYSE	UFI	Fri, Apr 17, 2009	0.95	0.99	0.95	0.99
4224	NYSE	UFI	Thu, Apr 16, 2009	0.90	1.00	0.90	0.99
4223	NYSE	UFI	Wed, Apr 15, 2009	0.88	0.90	0.85	0.90
4222	NYSE	UFI	Tue, Apr 14, 2009	0.98	0.99	0.87	0.89
4221	NYSE	UFI	Mon, Apr 13, 2009	0.91	0.99	0.88	0.98
4220	NYSE	UFI	Thu, Apr 9, 2009	0.84	0.91	0.82	0.88
4219	NYSE	UFI	Wed, Apr 8, 2009	0.73	0.90	0.72	0.84
4218	NYSE	UFI	Tue, Apr 7, 2009	0.78	0.79	0.72	0.72
4217	NYSE	UFI	Mon, Apr 6, 2009	0.85	0.85	0.78	0.78
4216	NYSE	UFI	Fri, Apr 3, 2009	0.88	0.88	0.72	0.85
4215	NYSE	UFI	Thu, Apr 2, 2009	0.68	0.93	0.65	0.89
4214	NYSE	UFI	Wed, Apr 1, 2009	0.72	0.72	0.60	0.67
4213	NYSE	UFI	Tue, Mar 31, 2009	0.73	1.18	0.55	0.64
4212	NYSE	UFI	Mon, Mar 30, 2009	0.59	0.62	0.59	0.59
4211	NYSE	UFI	Fri, Mar 27, 2009	0.65	0.65	0.61	0.62
4210	NYSE	UFI	Thu, Mar 26, 2009	0.65	0.67	0.60	0.67
4209	NYSE	UFI	Wed, Mar 25, 2009	0.62	0.65	0.59	0.62
4208	NYSE	UFI	Tue, Mar 24, 2009	0.66	0.69	0.61	0.61
4207	NYSE	UFI	Mon, Mar 23, 2009	0.65	0.74	0.60	0.67
4206	NYSE	UFI	Fri, Mar 20, 2009	0.65	0.65	0.59	0.63
4205	NYSE	UFI	Thu, Mar 19, 2009	0.68	0.71	0.60	0.64
4204	NYSE	UFI	Wed, Mar 18, 2009	0.63	0.68	0.60	0.68
4203	NYSE	UFI	Tue, Mar 17, 2009	0.59	0.64	0.59	0.62
4202	NYSE	UFI	Mon, Mar 16, 2009	0.61	0.68	0.59	0.60
4201	NYSE	UFI	Fri, Mar 13, 2009	0.69	0.73	0.61	0.61
4200	NYSE	UFI	Thu, Mar 12, 2009	0.60	0.68	0.60	0.68
4199	NYSE	UFI	Wed, Mar 11, 2009	0.69	0.69	0.59	0.60
4198	NYSE	UFI	Tue, Mar 10, 2009	0.67	0.71	0.59	0.61
4197	NYSE	UFI	Mon, Mar 9, 2009	0.62	0.62	0.59	0.59
4196	NYSE	UFI	Fri, Mar 6, 2009	0.49	0.61	0.49	0.61
4195	NYSE	UFI	Thu, Mar 5, 2009	0.52	0.54	0.49	0.49
4194	NYSE	UFI	Wed, Mar 4, 2009	0.47	0.55	0.47	0.54
4193	NYSE	UFI	Tue, Mar 3, 2009	0.53	0.59	0.47	0.47
4192	NYSE	UFI	Mon, Mar 2, 2009	0.55	0.60	0.44	0.51
4191	NYSE	UFI	Fri, Feb 27, 2009	0.65	0.75	0.44	0.55
4190	NYSE	UFI	Thu, Feb 26, 2009	0.70	0.70	0.65	0.65
4189	NYSE	UFI	Wed, Feb 25, 2009	0.82	0.82	0.70	0.70
4188	NYSE	UFI	Tue, Feb 24, 2009	0.85	0.87	0.80	0.82
4187	NYSE	UFI	Mon, Feb 23, 2009	0.98	0.98	0.84	0.85
4186	NYSE	UFI	Fri, Feb 20, 2009	0.97	0.99	0.91	0.93
4185	NYSE	UFI	Thu, Feb 19, 2009	1.05	1.09	0.97	0.98
4184	NYSE	UFI	Wed, Feb 18, 2009	1.06	1.13	1.05	1.05
4183	NYSE	UFI	Tue, Feb 17, 2009	1.13	1.18	1.05	1.05
4182	NYSE	UFI	Fri, Feb 13, 2009	1.10	1.25	1.05	1.13
4181	NYSE	UFI	Thu, Feb 12, 2009	1.00	1.10	0.97	1.09
4180	NYSE	UFI	Wed, Feb 11, 2009	1.10	1.18	1.03	1.04
4179	NYSE	UFI	Tue, Feb 10, 2009	1.26	1.34	1.08	1.09
4178	NYSE	UFI	Mon, Feb 9, 2009	1.40	1.40	1.25	1.30
4177	NYSE	UFI	Fri, Feb 6, 2009	1.42	1.42	1.26	1.41
4176	NYSE	UFI	Thu, Feb 5, 2009	1.64	1.64	1.40	1.49
4175	NYSE	UFI	Wed, Feb 4, 2009	1.78	1.78	1.61	1.64
4174	NYSE	UFI	Tue, Feb 3, 2009	1.86	1.86	1.69	1.72
4173	NYSE	UFI	Mon, Feb 2, 2009	1.83	1.89	1.76	1.85
4172	NYSE	UFI	Fri, Jan 30, 2009	1.83	1.92	1.75	1.84
4171	NYSE	UFI	Thu, Jan 29, 2009	1.86	1.91	1.82	1.83
4170	NYSE	UFI	Wed, Jan 28, 2009	1.80	1.94	1.79	1.91
4169	NYSE	UFI	Tue, Jan 27, 2009	1.70	1.87	1.69	1.78
4168	NYSE	UFI	Mon, Jan 26, 2009	1.70	1.76	1.66	1.69
4167	NYSE	UFI	Fri, Jan 23, 2009	1.86	1.91	1.70	1.70
4166	NYSE	UFI	Thu, Jan 22, 2009	2.00	2.04	1.85	1.92
4165	NYSE	UFI	Wed, Jan 21, 2009	2.06	2.09	1.98	2.04
4164	NYSE	UFI	Tue, Jan 20, 2009	2.17	2.20	1.96	2.04
4163	NYSE	UFI	Fri, Jan 16, 2009	2.33	2.44	2.15	2.22
4162	NYSE	UFI	Thu, Jan 15, 2009	2.29	2.39	2.17	2.33
4161	NYSE	UFI	Wed, Jan 14, 2009	2.42	2.42	2.09	2.30
4160	NYSE	UFI	Tue, Jan 13, 2009	2.34	2.46	2.31	2.45
4159	NYSE	UFI	Mon, Jan 12, 2009	2.47	2.53	2.34	2.34
4158	NYSE	UFI	Fri, Jan 9, 2009	2.65	2.70	2.45	2.47
4157	NYSE	UFI	Thu, Jan 8, 2009	2.68	2.70	2.58	2.64
4156	NYSE	UFI	Wed, Jan 7, 2009	2.80	2.80	2.62	2.68
4155	NYSE	UFI	Tue, Jan 6, 2009	2.91	2.99	2.82	2.85
4154	NYSE	UFI	Mon, Jan 5, 2009	2.93	2.95	2.79	2.88
4153	NYSE	UFI	Fri, Jan 2, 2009	2.88	3.00	2.83	2.91
4152	NYSE	UFI	Wed, Dec 31, 2008	2.65	2.91	2.60	2.82
4151	NYSE	UFI	Tue, Dec 30, 2008	2.60	2.65	2.54	2.64
4150	NYSE	UFI	Mon, Dec 29, 2008	2.59	2.60	2.46	2.56
4149	NYSE	UFI	Fri, Dec 26, 2008	2.59	2.64	2.49	2.57
4148	NYSE	UFI	Wed, Dec 24, 2008	2.41	2.68	2.36	2.59
4147	NYSE	UFI	Tue, Dec 23, 2008	2.53	2.55	2.02	2.36
4146	NYSE	UFI	Mon, Dec 22, 2008	2.80	2.80	2.43	2.47
4145	NYSE	UFI	Fri, Dec 19, 2008	3.50	3.75	2.61	2.76
4144	NYSE	UFI	Thu, Dec 18, 2008	4.22	4.27	3.86	3.95
4143	NYSE	UFI	Wed, Dec 17, 2008	4.05	4.20	3.98	4.08
4142	NYSE	UFI	Tue, Dec 16, 2008	4.07	4.31	3.96	4.10
4141	NYSE	UFI	Mon, Dec 15, 2008	4.17	4.17	3.82	4.03
4140	NYSE	UFI	Fri, Dec 12, 2008	3.76	4.10	3.64	4.10
4139	NYSE	UFI	Thu, Dec 11, 2008	4.02	4.08	3.60	3.75
4138	NYSE	UFI	Wed, Dec 10, 2008	4.32	4.36	4.01	4.06
4137	NYSE	UFI	Tue, Dec 9, 2008	4.64	4.69	4.18	4.29
4136	NYSE	UFI	Mon, Dec 8, 2008	4.85	4.85	4.60	4.70
4135	NYSE	UFI	Fri, Dec 5, 2008	4.56	4.80	4.27	4.80
4134	NYSE	UFI	Thu, Dec 4, 2008	4.51	4.77	4.49	4.63
4133	NYSE	UFI	Wed, Dec 3, 2008	4.19	4.64	3.96	4.57
4132	NYSE	UFI	Tue, Dec 2, 2008	4.27	4.45	4.09	4.45
4131	NYSE	UFI	Mon, Dec 1, 2008	4.55	4.55	3.99	4.22
4130	NYSE	UFI	Fri, Nov 28, 2008	4.48	4.70	4.48	4.65
4129	NYSE	UFI	Wed, Nov 26, 2008	4.07	4.60	4.03	4.55
4128	NYSE	UFI	Tue, Nov 25, 2008	4.01	4.05	3.79	4.04
4127	NYSE	UFI	Mon, Nov 24, 2008	3.72	4.07	3.59	4.00
4126	NYSE	UFI	Fri, Nov 21, 2008	3.75	3.80	3.48	3.70
4125	NYSE	UFI	Thu, Nov 20, 2008	3.83	3.90	3.64	3.67
4124	NYSE	UFI	Wed, Nov 19, 2008	4.01	4.05	3.82	3.83
4123	NYSE	UFI	Tue, Nov 18, 2008	4.09	4.15	3.87	4.02
4122	NYSE	UFI	Mon, Nov 17, 2008	4.10	4.30	4.02	4.09
4121	NYSE	UFI	Fri, Nov 14, 2008	4.40	4.46	4.18	4.18
4120	NYSE	UFI	Thu, Nov 13, 2008	4.29	4.48	4.20	4.48
4119	NYSE	UFI	Wed, Nov 12, 2008	4.31	4.51	4.25	4.28
4118	NYSE	UFI	Tue, Nov 11, 2008	4.45	4.64	4.33	4.33
4117	NYSE	UFI	Mon, Nov 10, 2008	4.54	4.64	4.32	4.48
4116	NYSE	UFI	Fri, Nov 7, 2008	4.63	4.69	4.40	4.57
4115	NYSE	UFI	Thu, Nov 6, 2008	4.67	4.71	4.46	4.60
4114	NYSE	UFI	Wed, Nov 5, 2008	4.74	4.84	4.61	4.68
4113	NYSE	UFI	Tue, Nov 4, 2008	4.81	4.93	4.74	4.78
4112	NYSE	UFI	Mon, Nov 3, 2008	4.78	5.01	4.69	4.85
4111	NYSE	UFI	Fri, Oct 31, 2008	4.50	4.80	4.39	4.80
4110	NYSE	UFI	Thu, Oct 30, 2008	4.91	4.94	4.41	4.55
4109	NYSE	UFI	Wed, Oct 29, 2008	4.71	4.95	4.68	4.83
4108	NYSE	UFI	Tue, Oct 28, 2008	4.94	5.00	4.77	4.77
4107	NYSE	UFI	Mon, Oct 27, 2008	4.91	5.02	4.75	4.88
4106	NYSE	UFI	Fri, Oct 24, 2008	4.52	5.12	4.51	4.94
4105	NYSE	UFI	Thu, Oct 23, 2008	5.04	5.12	4.75	5.02
4104	NYSE	UFI	Wed, Oct 22, 2008	5.00	5.20	4.78	5.01
4103	NYSE	UFI	Tue, Oct 21, 2008	5.35	5.38	4.95	5.11
4102	NYSE	UFI	Mon, Oct 20, 2008	4.83	5.43	4.76	5.39
4101	NYSE	UFI	Fri, Oct 17, 2008	5.05	5.05	4.72	4.83
4100	NYSE	UFI	Thu, Oct 16, 2008	4.40	5.37	4.30	5.14
4099	NYSE	UFI	Wed, Oct 15, 2008	4.84	4.85	4.37	4.40
4098	NYSE	UFI	Tue, Oct 14, 2008	4.93	5.00	4.62	4.91
4097	NYSE	UFI	Mon, Oct 13, 2008	4.25	4.73	4.10	4.73
4096	NYSE	UFI	Fri, Oct 10, 2008	3.72	4.23	3.37	4.23
4095	NYSE	UFI	Thu, Oct 9, 2008	4.05	4.19	3.68	3.82
4094	NYSE	UFI	Wed, Oct 8, 2008	4.27	4.34	3.83	4.11
4093	NYSE	UFI	Tue, Oct 7, 2008	4.60	4.60	4.35	4.37
4092	NYSE	UFI	Mon, Oct 6, 2008	4.58	4.62	4.09	4.59
4091	NYSE	UFI	Fri, Oct 3, 2008	4.91	4.91	4.59	4.65
4090	NYSE	UFI	Thu, Oct 2, 2008	5.00	5.04	4.82	4.86
4089	NYSE	UFI	Wed, Oct 1, 2008	4.89	5.10	4.76	5.02
4088	NYSE	UFI	Tue, Sep 30, 2008	4.79	4.89	4.63	4.84
4087	NYSE	UFI	Mon, Sep 29, 2008	4.74	4.95	4.68	4.71
4086	NYSE	UFI	Fri, Sep 26, 2008	4.57	4.80	4.56	4.78
4085	NYSE	UFI	Thu, Sep 25, 2008	4.71	4.79	4.61	4.74
4084	NYSE	UFI	Wed, Sep 24, 2008	4.86	4.86	4.68	4.69
4083	NYSE	UFI	Tue, Sep 23, 2008	4.71	4.90	4.66	4.78
4082	NYSE	UFI	Mon, Sep 22, 2008	4.99	4.99	4.60	4.72
4081	NYSE	UFI	Fri, Sep 19, 2008	4.41	4.94	4.41	4.94
4080	NYSE	UFI	Thu, Sep 18, 2008	4.55	4.63	4.19	4.48
4079	NYSE	UFI	Wed, Sep 17, 2008	4.52	4.68	4.33	4.45
4078	NYSE	UFI	Tue, Sep 16, 2008	4.35	4.63	4.18	4.61
4077	NYSE	UFI	Mon, Sep 15, 2008	4.67	4.69	4.35	4.49
4076	NYSE	UFI	Fri, Sep 12, 2008	4.76	4.76	4.48	4.69
4075	NYSE	UFI	Thu, Sep 11, 2008	4.58	4.75	4.51	4.69
4074	NYSE	UFI	Wed, Sep 10, 2008	4.52	4.69	4.42	4.58
4073	NYSE	UFI	Tue, Sep 9, 2008	4.43	4.90	4.43	4.45
4072	NYSE	UFI	Mon, Sep 8, 2008	4.24	4.42	4.19	4.40
4071	NYSE	UFI	Fri, Sep 5, 2008	3.99	4.20	3.97	4.19
4070	NYSE	UFI	Thu, Sep 4, 2008	4.08	4.12	3.94	4.01
4069	NYSE	UFI	Wed, Sep 3, 2008	4.00	4.15	3.84	4.13
4068	NYSE	UFI	Tue, Sep 2, 2008	4.04	4.05	3.90	4.00
4067	NYSE	UFI	Fri, Aug 29, 2008	4.03	4.10	3.90	3.99
4066	NYSE	UFI	Thu, Aug 28, 2008	3.89	4.14	3.85	4.12
4065	NYSE	UFI	Wed, Aug 27, 2008	3.84	3.97	3.83	3.88
4064	NYSE	UFI	Tue, Aug 26, 2008	3.77	3.90	3.77	3.87
4063	NYSE	UFI	Mon, Aug 25, 2008	3.81	3.84	3.64	3.80
4062	NYSE	UFI	Fri, Aug 22, 2008	3.73	3.86	3.70	3.86
4061	NYSE	UFI	Thu, Aug 21, 2008	3.81	3.81	3.38	3.70
4060	NYSE	UFI	Wed, Aug 20, 2008	3.78	3.90	3.76	3.82
4059	NYSE	UFI	Tue, Aug 19, 2008	3.85	3.85	3.65	3.82
4058	NYSE	UFI	Mon, Aug 18, 2008	3.70	3.85	3.66	3.85
4057	NYSE	UFI	Fri, Aug 15, 2008	3.88	3.88	3.60	3.66
4056	NYSE	UFI	Thu, Aug 14, 2008	3.75	3.85	3.63	3.85
4055	NYSE	UFI	Wed, Aug 13, 2008	3.59	3.78	3.50	3.75
4054	NYSE	UFI	Tue, Aug 12, 2008	3.48	3.65	3.41	3.57
4053	NYSE	UFI	Mon, Aug 11, 2008	3.24	3.49	3.23	3.48
4052	NYSE	UFI	Fri, Aug 8, 2008	3.40	3.49	3.18	3.30
4051	NYSE	UFI	Thu, Aug 7, 2008	3.37	3.47	3.25	3.40
4050	NYSE	UFI	Wed, Aug 6, 2008	3.46	3.58	2.92	3.37
4049	NYSE	UFI	Tue, Aug 5, 2008	3.27	3.54	3.27	3.46
4048	NYSE	UFI	Mon, Aug 4, 2008	3.25	3.35	3.20	3.27
4047	NYSE	UFI	Fri, Aug 1, 2008	3.14	3.20	3.06	3.19
4046	NYSE	UFI	Thu, Jul 31, 2008	3.06	3.25	2.99	3.17
4045	NYSE	UFI	Wed, Jul 30, 2008	2.71	3.09	2.71	3.04
4044	NYSE	UFI	Tue, Jul 29, 2008	2.81	2.95	2.55	2.87
4043	NYSE	UFI	Mon, Jul 28, 2008	2.99	2.99	2.75	2.79
4042	NYSE	UFI	Fri, Jul 25, 2008	2.98	2.99	2.88	2.96
4041	NYSE	UFI	Thu, Jul 24, 2008	3.02	3.02	2.92	2.92
4040	NYSE	UFI	Wed, Jul 23, 2008	2.89	3.04	2.87	2.97
4039	NYSE	UFI	Tue, Jul 22, 2008	2.85	2.90	2.80	2.89
4038	NYSE	UFI	Mon, Jul 21, 2008	2.89	2.89	2.82	2.84
4037	NYSE	UFI	Fri, Jul 18, 2008	2.89	2.93	2.81	2.85
4036	NYSE	UFI	Thu, Jul 17, 2008	2.91	2.97	2.84	2.89
4035	NYSE	UFI	Wed, Jul 16, 2008	2.92	2.94	2.82	2.89
4034	NYSE	UFI	Tue, Jul 15, 2008	2.51	3.05	2.51	2.89
4033	NYSE	UFI	Mon, Jul 14, 2008	2.88	2.88	2.38	2.54
4032	NYSE	UFI	Fri, Jul 11, 2008	2.78	2.83	2.72	2.81
4031	NYSE	UFI	Thu, Jul 10, 2008	2.85	2.91	2.77	2.81
4030	NYSE	UFI	Wed, Jul 9, 2008	2.83	2.98	2.73	2.83
4029	NYSE	UFI	Tue, Jul 8, 2008	2.63	2.78	2.58	2.77
4028	NYSE	UFI	Mon, Jul 7, 2008	2.56	2.60	2.47	2.59
4027	NYSE	UFI	Thu, Jul 3, 2008	2.49	2.60	2.42	2.57
4026	NYSE	UFI	Wed, Jul 2, 2008	2.50	2.57	2.41	2.42
4025	NYSE	UFI	Tue, Jul 1, 2008	2.42	2.54	2.42	2.52
4024	NYSE	UFI	Mon, Jun 30, 2008	2.50	2.61	2.46	2.52
4023	NYSE	UFI	Fri, Jun 27, 2008	2.51	2.70	2.43	2.53
4022	NYSE	UFI	Thu, Jun 26, 2008	2.69	2.70	2.48	2.57
4021	NYSE	UFI	Wed, Jun 25, 2008	2.57	2.71	2.50	2.68
4020	NYSE	UFI	Tue, Jun 24, 2008	2.65	2.68	2.38	2.52
4019	NYSE	UFI	Mon, Jun 23, 2008	2.86	2.87	2.55	2.60
4018	NYSE	UFI	Fri, Jun 20, 2008	2.99	2.99	2.82	2.90
4017	NYSE	UFI	Thu, Jun 19, 2008	3.01	3.01	2.92	2.97
4016	NYSE	UFI	Wed, Jun 18, 2008	2.95	3.00	2.89	3.00
4015	NYSE	UFI	Tue, Jun 17, 2008	3.03	3.03	2.93	2.98
4014	NYSE	UFI	Mon, Jun 16, 2008	3.00	3.02	2.97	3.02
4013	NYSE	UFI	Fri, Jun 13, 2008	2.97	3.02	2.91	2.97
4012	NYSE	UFI	Thu, Jun 12, 2008	2.96	2.99	2.91	2.97
4011	NYSE	UFI	Wed, Jun 11, 2008	2.93	3.00	2.89	2.95
4010	NYSE	UFI	Tue, Jun 10, 2008	2.90	2.94	2.84	2.92
4009	NYSE	UFI	Mon, Jun 9, 2008	2.95	3.04	2.86	2.86
4008	NYSE	UFI	Fri, Jun 6, 2008	3.00	3.05	2.95	2.95
4007	NYSE	UFI	Thu, Jun 5, 2008	3.00	3.05	2.97	2.98
4006	NYSE	UFI	Wed, Jun 4, 2008	2.99	3.02	2.96	3.00
4005	NYSE	UFI	Tue, Jun 3, 2008	2.90	2.99	2.85	2.99
4004	NYSE	UFI	Mon, Jun 2, 2008	2.97	3.00	2.88	2.93
4003	NYSE	UFI	Fri, May 30, 2008	3.00	3.05	2.93	2.99
4002	NYSE	UFI	Thu, May 29, 2008	3.01	3.06	2.95	3.03
4001	NYSE	UFI	Wed, May 28, 2008	2.91	3.00	2.90	3.00
4000	NYSE	UFI	Tue, May 27, 2008	2.94	3.04	2.73	2.93
3999	NYSE	UFI	Fri, May 23, 2008	2.92	2.98	2.89	2.98
3998	NYSE	UFI	Thu, May 22, 2008	2.93	3.02	2.88	2.95
3997	NYSE	UFI	Wed, May 21, 2008	2.96	2.99	2.84	2.95
3996	NYSE	UFI	Tue, May 20, 2008	2.95	3.00	2.93	2.99
3995	NYSE	UFI	Mon, May 19, 2008	3.00	3.05	2.98	3.00
3994	NYSE	UFI	Fri, May 16, 2008	2.95	3.05	2.94	3.00
3993	NYSE	UFI	Thu, May 15, 2008	2.96	3.05	2.90	2.99
3992	NYSE	UFI	Wed, May 14, 2008	3.00	3.03	2.85	2.98
3991	NYSE	UFI	Tue, May 13, 2008	2.87	3.02	2.87	3.00
3990	NYSE	UFI	Mon, May 12, 2008	2.90	2.97	2.85	2.92
3989	NYSE	UFI	Fri, May 9, 2008	2.89	2.95	2.81	2.87
3988	NYSE	UFI	Thu, May 8, 2008	2.80	2.86	2.59	2.85
3987	NYSE	UFI	Wed, May 7, 2008	2.97	2.99	2.81	2.85
3986	NYSE	UFI	Tue, May 6, 2008	2.95	2.97	2.48	2.97
3985	NYSE	UFI	Mon, May 5, 2008	2.95	3.00	2.90	3.00
3984	NYSE	UFI	Fri, May 2, 2008	2.96	3.06	2.91	3.00
3983	NYSE	UFI	Thu, May 1, 2008	2.95	3.00	2.86	2.90
3982	NYSE	UFI	Wed, Apr 30, 2008	2.79	2.99	2.79	2.99
3981	NYSE	UFI	Tue, Apr 29, 2008	2.83	2.90	2.80	2.81
3980	NYSE	UFI	Mon, Apr 28, 2008	2.64	2.89	2.64	2.87
3979	NYSE	UFI	Fri, Apr 25, 2008	2.72	2.75	2.69	2.75
3978	NYSE	UFI	Thu, Apr 24, 2008	2.71	2.75	2.65	2.75
3977	NYSE	UFI	Wed, Apr 23, 2008	2.66	2.75	2.57	2.71
3976	NYSE	UFI	Tue, Apr 22, 2008	2.71	2.76	2.52	2.69
3975	NYSE	UFI	Mon, Apr 21, 2008	2.78	2.78	2.68	2.76
3974	NYSE	UFI	Fri, Apr 18, 2008	2.64	2.79	2.64	2.77
3973	NYSE	UFI	Thu, Apr 17, 2008	2.37	2.63	2.30	2.63
3972	NYSE	UFI	Wed, Apr 16, 2008	2.55	2.63	2.31	2.46
3971	NYSE	UFI	Tue, Apr 15, 2008	2.71	2.75	2.52	2.57
3970	NYSE	UFI	Mon, Apr 14, 2008	2.81	2.82	2.66	2.73
3969	NYSE	UFI	Fri, Apr 11, 2008	2.82	2.85	2.74	2.85
3968	NYSE	UFI	Thu, Apr 10, 2008	2.76	2.85	2.71	2.85
3967	NYSE	UFI	Wed, Apr 9, 2008	2.82	2.84	2.79	2.81
3966	NYSE	UFI	Tue, Apr 8, 2008	2.82	2.88	2.78	2.84
3965	NYSE	UFI	Mon, Apr 7, 2008	2.84	2.87	2.82	2.82
3964	NYSE	UFI	Fri, Apr 4, 2008	2.80	2.85	2.79	2.83
3963	NYSE	UFI	Thu, Apr 3, 2008	2.82	2.85	2.81	2.83
3962	NYSE	UFI	Wed, Apr 2, 2008	2.88	2.88	2.80	2.80
3961	NYSE	UFI	Tue, Apr 1, 2008	2.88	2.89	2.84	2.86
3960	NYSE	UFI	Mon, Mar 31, 2008	2.82	2.89	2.81	2.89
3959	NYSE	UFI	Fri, Mar 28, 2008	2.78	2.85	2.76	2.85
3958	NYSE	UFI	Thu, Mar 27, 2008	2.75	2.88	2.70	2.80
3957	NYSE	UFI	Wed, Mar 26, 2008	2.79	2.81	2.73	2.74
3956	NYSE	UFI	Tue, Mar 25, 2008	2.80	2.85	2.77	2.80
3955	NYSE	UFI	Mon, Mar 24, 2008	2.80	2.88	2.77	2.80
3954	NYSE	UFI	Thu, Mar 20, 2008	2.69	2.81	2.69	2.80
3953	NYSE	UFI	Wed, Mar 19, 2008	2.88	2.92	2.75	2.77
3952	NYSE	UFI	Tue, Mar 18, 2008	2.82	2.94	2.74	2.87
3951	NYSE	UFI	Mon, Mar 17, 2008	2.74	2.85	2.72	2.81
3950	NYSE	UFI	Fri, Mar 14, 2008	2.80	2.85	2.71	2.82
3949	NYSE	UFI	Thu, Mar 13, 2008	2.75	2.82	2.70	2.82
3948	NYSE	UFI	Wed, Mar 12, 2008	2.76	2.80	2.70	2.79
3947	NYSE	UFI	Tue, Mar 11, 2008	2.77	2.78	2.66	2.76
3946	NYSE	UFI	Mon, Mar 10, 2008	2.77	2.81	2.64	2.77
3945	NYSE	UFI	Fri, Mar 7, 2008	2.79	2.81	2.67	2.80
3944	NYSE	UFI	Thu, Mar 6, 2008	2.84	2.86	2.76	2.79
3943	NYSE	UFI	Wed, Mar 5, 2008	2.82	2.85	2.79	2.84
3942	NYSE	UFI	Tue, Mar 4, 2008	2.85	2.85	2.79	2.84
3941	NYSE	UFI	Mon, Mar 3, 2008	2.85	2.90	2.81	2.88
3940	NYSE	UFI	Fri, Feb 29, 2008	2.77	2.90	2.76	2.84
3939	NYSE	UFI	Thu, Feb 28, 2008	2.81	2.98	2.77	2.84
3938	NYSE	UFI	Wed, Feb 27, 2008	2.78	2.88	2.76	2.87
3937	NYSE	UFI	Tue, Feb 26, 2008	2.79	2.84	2.73	2.80
3936	NYSE	UFI	Mon, Feb 25, 2008	2.60	2.79	2.48	2.79
3935	NYSE	UFI	Fri, Feb 22, 2008	2.65	2.69	2.53	2.53
3934	NYSE	UFI	Thu, Feb 21, 2008	2.63	2.66	2.51	2.65
3933	NYSE	UFI	Wed, Feb 20, 2008	2.53	2.64	2.51	2.61
3932	NYSE	UFI	Tue, Feb 19, 2008	2.50	2.65	2.46	2.58
3931	NYSE	UFI	Fri, Feb 15, 2008	2.25	2.48	2.24	2.48
3930	NYSE	UFI	Thu, Feb 14, 2008	2.22	2.26	2.22	2.24
3929	NYSE	UFI	Wed, Feb 13, 2008	2.26	2.27	2.23	2.25
3928	NYSE	UFI	Tue, Feb 12, 2008	2.22	2.28	2.20	2.26
3927	NYSE	UFI	Mon, Feb 11, 2008	2.17	2.25	2.17	2.21
3926	NYSE	UFI	Fri, Feb 8, 2008	2.18	2.38	2.18	2.18
3925	NYSE	UFI	Thu, Feb 7, 2008	2.27	2.32	2.22	2.23
3924	NYSE	UFI	Wed, Feb 6, 2008	2.22	2.32	2.22	2.29
3923	NYSE	UFI	Tue, Feb 5, 2008	2.39	2.41	2.23	2.24
3922	NYSE	UFI	Mon, Feb 4, 2008	2.35	2.50	2.31	2.44
3921	NYSE	UFI	Fri, Feb 1, 2008	2.41	2.44	2.31	2.31
3920	NYSE	UFI	Thu, Jan 31, 2008	2.32	2.51	2.31	2.34
3919	NYSE	UFI	Wed, Jan 30, 2008	2.35	2.40	2.29	2.30
3918	NYSE	UFI	Tue, Jan 29, 2008	2.18	2.60	2.16	2.35
3917	NYSE	UFI	Mon, Jan 28, 2008	2.13	2.23	2.09	2.18
3916	NYSE	UFI	Fri, Jan 25, 2008	2.11	2.17	2.10	2.17
3915	NYSE	UFI	Thu, Jan 24, 2008	2.11	2.18	2.05	2.16
3914	NYSE	UFI	Wed, Jan 23, 2008	2.06	2.16	2.00	2.11
3913	NYSE	UFI	Tue, Jan 22, 2008	1.97	2.15	1.97	2.15
3912	NYSE	UFI	Fri, Jan 18, 2008	2.07	2.19	2.07	2.14
3911	NYSE	UFI	Thu, Jan 17, 2008	2.15	2.19	1.93	2.09
3910	NYSE	UFI	Wed, Jan 16, 2008	2.10	2.15	2.00	2.14
3909	NYSE	UFI	Tue, Jan 15, 2008	2.11	2.18	2.08	2.11
3908	NYSE	UFI	Mon, Jan 14, 2008	2.10	2.13	2.09	2.11
3907	NYSE	UFI	Fri, Jan 11, 2008	2.14	2.21	2.06	2.10
3906	NYSE	UFI	Thu, Jan 10, 2008	1.95	2.18	1.95	2.16
3905	NYSE	UFI	Wed, Jan 9, 2008	2.11	2.18	1.80	1.98
3904	NYSE	UFI	Tue, Jan 8, 2008	2.26	2.32	2.11	2.11
3903	NYSE	UFI	Mon, Jan 7, 2008	2.24	2.31	2.22	2.26
3902	NYSE	UFI	Fri, Jan 4, 2008	2.35	2.42	2.25	2.33
3901	NYSE	UFI	Thu, Jan 3, 2008	2.44	2.44	2.27	2.39
3900	NYSE	UFI	Wed, Jan 2, 2008	2.41	2.56	2.41	2.44
3899	NYSE	UFI	Mon, Dec 31, 2007	2.43	2.47	2.33	2.42
3898	NYSE	UFI	Fri, Dec 28, 2007	2.46	2.48	2.35	2.37
3897	NYSE	UFI	Thu, Dec 27, 2007	2.58	2.58	2.37	2.43
3896	NYSE	UFI	Wed, Dec 26, 2007	2.46	2.59	2.44	2.55
3895	NYSE	UFI	Mon, Dec 24, 2007	2.44	2.56	2.41	2.42
3894	NYSE	UFI	Fri, Dec 21, 2007	2.46	2.53	2.43	2.47
3893	NYSE	UFI	Thu, Dec 20, 2007	2.43	2.56	2.41	2.45
3892	NYSE	UFI	Wed, Dec 19, 2007	2.40	2.45	2.35	2.45
3891	NYSE	UFI	Tue, Dec 18, 2007	2.39	2.51	2.23	2.35
3890	NYSE	UFI	Mon, Dec 17, 2007	2.41	2.50	2.35	2.38
3889	NYSE	UFI	Fri, Dec 14, 2007	2.54	2.58	2.44	2.44
3888	NYSE	UFI	Thu, Dec 13, 2007	2.51	2.59	2.41	2.59
3887	NYSE	UFI	Wed, Dec 12, 2007	2.42	2.65	2.41	2.52
3886	NYSE	UFI	Tue, Dec 11, 2007	2.58	2.67	2.34	2.43
3885	NYSE	UFI	Mon, Dec 10, 2007	2.68	2.75	2.62	2.64
3884	NYSE	UFI	Fri, Dec 7, 2007	2.79	2.79	2.60	2.71
3883	NYSE	UFI	Thu, Dec 6, 2007	2.78	2.84	2.74	2.75
3882	NYSE	UFI	Wed, Dec 5, 2007	2.74	2.87	2.72	2.80
3881	NYSE	UFI	Tue, Dec 4, 2007	2.92	2.92	2.73	2.77
3880	NYSE	UFI	Mon, Dec 3, 2007	3.00	3.00	2.85	2.87
3879	NYSE	UFI	Fri, Nov 30, 2007	2.96	3.00	2.81	3.00
3878	NYSE	UFI	Thu, Nov 29, 2007	2.95	2.97	2.85	2.95
3877	NYSE	UFI	Wed, Nov 28, 2007	2.89	2.95	2.88	2.92
3876	NYSE	UFI	Tue, Nov 27, 2007	3.00	3.03	2.90	2.90
3875	NYSE	UFI	Mon, Nov 26, 2007	2.99	3.04	2.91	3.03
3874	NYSE	UFI	Fri, Nov 23, 2007	2.95	3.00	2.95	2.99
3873	NYSE	UFI	Wed, Nov 21, 2007	2.89	2.92	2.85	2.90
3872	NYSE	UFI	Tue, Nov 20, 2007	2.90	3.03	2.85	2.89
3871	NYSE	UFI	Mon, Nov 19, 2007	3.00	3.00	2.95	2.96
3870	NYSE	UFI	Fri, Nov 16, 2007	2.92	3.00	2.91	3.00
3869	NYSE	UFI	Thu, Nov 15, 2007	2.99	3.00	2.94	2.95
3868	NYSE	UFI	Wed, Nov 14, 2007	2.96	3.00	2.93	2.98
3867	NYSE	UFI	Tue, Nov 13, 2007	2.81	2.92	2.80	2.90
3866	NYSE	UFI	Mon, Nov 12, 2007	3.00	3.05	2.82	2.90
3865	NYSE	UFI	Fri, Nov 9, 2007	3.02	3.05	2.94	3.00
3864	NYSE	UFI	Thu, Nov 8, 2007	3.00	3.00	2.90	3.00
3863	NYSE	UFI	Wed, Nov 7, 2007	2.84	3.00	2.84	2.95
3862	NYSE	UFI	Tue, Nov 6, 2007	2.79	2.98	2.77	2.90
3861	NYSE	UFI	Mon, Nov 5, 2007	2.75	2.77	2.62	2.75
3860	NYSE	UFI	Fri, Nov 2, 2007	2.80	2.85	2.75	2.76
3859	NYSE	UFI	Thu, Nov 1, 2007	2.79	2.79	2.71	2.77
3858	NYSE	UFI	Wed, Oct 31, 2007	2.77	2.80	2.75	2.79
3857	NYSE	UFI	Tue, Oct 30, 2007	2.70	2.80	2.69	2.79
3856	NYSE	UFI	Mon, Oct 29, 2007	2.63	2.72	2.59	2.64
3855	NYSE	UFI	Fri, Oct 26, 2007	2.65	2.75	2.58	2.67
3854	NYSE	UFI	Thu, Oct 25, 2007	2.79	2.79	2.51	2.62
3853	NYSE	UFI	Wed, Oct 24, 2007	2.68	2.79	2.64	2.78
3852	NYSE	UFI	Tue, Oct 23, 2007	2.68	2.72	2.64	2.71
3851	NYSE	UFI	Mon, Oct 22, 2007	2.55	2.69	2.50	2.68
3850	NYSE	UFI	Fri, Oct 19, 2007	2.69	2.73	2.55	2.66
3849	NYSE	UFI	Thu, Oct 18, 2007	2.66	2.75	2.66	2.70
3848	NYSE	UFI	Wed, Oct 17, 2007	2.77	2.78	2.68	2.70
3847	NYSE	UFI	Tue, Oct 16, 2007	2.78	2.78	2.68	2.71
3846	NYSE	UFI	Mon, Oct 15, 2007	2.59	2.77	2.55	2.71
3845	NYSE	UFI	Fri, Oct 12, 2007	2.69	2.69	2.45	2.55
3844	NYSE	UFI	Thu, Oct 11, 2007	2.78	2.78	2.65	2.69
3843	NYSE	UFI	Wed, Oct 10, 2007	2.75	2.81	2.75	2.78
3842	NYSE	UFI	Tue, Oct 9, 2007	2.79	2.85	2.68	2.85
3841	NYSE	UFI	Mon, Oct 8, 2007	2.63	2.79	2.58	2.79
3840	NYSE	UFI	Fri, Oct 5, 2007	2.52	2.65	2.52	2.60
3839	NYSE	UFI	Thu, Oct 4, 2007	2.50	2.56	2.45	2.53
3838	NYSE	UFI	Wed, Oct 3, 2007	2.55	2.57	2.43	2.46
3837	NYSE	UFI	Tue, Oct 2, 2007	2.53	2.61	2.38	2.44
3836	NYSE	UFI	Mon, Oct 1, 2007	2.79	2.82	2.52	2.54
3835	NYSE	UFI	Fri, Sep 28, 2007	2.67	2.81	2.67	2.75
3834	NYSE	UFI	Thu, Sep 27, 2007	2.61	2.70	2.54	2.68
3833	NYSE	UFI	Wed, Sep 26, 2007	2.69	2.72	2.57	2.60
3832	NYSE	UFI	Tue, Sep 25, 2007	2.58	2.70	2.44	2.66
3831	NYSE	UFI	Mon, Sep 24, 2007	2.53	2.65	2.51	2.62
3830	NYSE	UFI	Fri, Sep 21, 2007	2.52	2.57	2.43	2.55
3829	NYSE	UFI	Thu, Sep 20, 2007	2.39	2.49	2.30	2.49
3828	NYSE	UFI	Wed, Sep 19, 2007	2.24	2.40	2.12	2.39
3827	NYSE	UFI	Tue, Sep 18, 2007	2.25	2.40	2.22	2.30
3826	NYSE	UFI	Mon, Sep 17, 2007	2.17	2.27	2.12	2.23
3825	NYSE	UFI	Fri, Sep 14, 2007	2.10	2.20	2.10	2.18
3824	NYSE	UFI	Thu, Sep 13, 2007	2.32	2.32	2.05	2.09
3823	NYSE	UFI	Wed, Sep 12, 2007	2.11	2.28	2.10	2.27
3822	NYSE	UFI	Tue, Sep 11, 2007	2.30	2.30	2.08	2.12
3821	NYSE	UFI	Mon, Sep 10, 2007	2.40	2.40	2.23	2.31
3820	NYSE	UFI	Fri, Sep 7, 2007	2.36	2.43	2.26	2.43
3819	NYSE	UFI	Thu, Sep 6, 2007	2.40	2.50	2.38	2.40
3818	NYSE	UFI	Wed, Sep 5, 2007	2.43	2.50	2.36	2.42
3817	NYSE	UFI	Tue, Sep 4, 2007	2.40	2.60	2.38	2.44
3816	NYSE	UFI	Fri, Aug 31, 2007	2.37	2.50	2.36	2.42
3815	NYSE	UFI	Thu, Aug 30, 2007	2.34	2.40	2.30	2.37
3814	NYSE	UFI	Wed, Aug 29, 2007	2.35	2.43	2.29	2.36
3813	NYSE	UFI	Tue, Aug 28, 2007	2.35	2.35	2.30	2.32
3812	NYSE	UFI	Mon, Aug 27, 2007	2.34	2.42	2.28	2.35
3811	NYSE	UFI	Fri, Aug 24, 2007	2.36	2.36	2.20	2.35
3810	NYSE	UFI	Thu, Aug 23, 2007	2.15	2.27	2.13	2.26
3809	NYSE	UFI	Wed, Aug 22, 2007	2.11	2.21	2.09	2.15
3808	NYSE	UFI	Tue, Aug 21, 2007	2.11	2.17	2.09	2.12
3807	NYSE	UFI	Mon, Aug 20, 2007	2.23	2.23	2.10	2.15
3806	NYSE	UFI	Fri, Aug 17, 2007	2.06	2.30	2.06	2.24
3805	NYSE	UFI	Thu, Aug 16, 2007	2.02	2.08	1.93	2.05
3804	NYSE	UFI	Wed, Aug 15, 2007	2.00	2.05	1.89	2.00
3803	NYSE	UFI	Tue, Aug 14, 2007	2.05	2.10	1.91	1.97
3802	NYSE	UFI	Mon, Aug 13, 2007	2.00	2.24	2.00	2.06
3801	NYSE	UFI	Fri, Aug 10, 2007	2.03	2.11	1.96	2.00
3800	NYSE	UFI	Thu, Aug 9, 2007	2.06	2.14	2.01	2.10
3799	NYSE	UFI	Wed, Aug 8, 2007	2.10	2.18	2.09	2.16
3798	NYSE	UFI	Tue, Aug 7, 2007	2.05	2.14	2.03	2.05
3797	NYSE	UFI	Mon, Aug 6, 2007	2.04	2.08	1.93	2.00
3796	NYSE	UFI	Fri, Aug 3, 2007	2.34	2.43	1.87	2.11
3795	NYSE	UFI	Thu, Aug 2, 2007	2.10	2.34	2.09	2.13
3794	NYSE	UFI	Wed, Aug 1, 2007	2.27	2.27	2.01	2.01
3793	NYSE	UFI	Tue, Jul 31, 2007	2.29	2.30	2.23	2.27
3792	NYSE	UFI	Mon, Jul 30, 2007	2.25	2.36	2.25	2.31
3791	NYSE	UFI	Fri, Jul 27, 2007	2.25	2.38	2.23	2.27
3790	NYSE	UFI	Thu, Jul 26, 2007	2.41	2.44	2.27	2.35
3789	NYSE	UFI	Wed, Jul 25, 2007	2.43	2.45	2.33	2.42
3788	NYSE	UFI	Tue, Jul 24, 2007	2.39	2.44	2.38	2.40
3787	NYSE	UFI	Mon, Jul 23, 2007	2.34	2.40	2.23	2.40
3786	NYSE	UFI	Fri, Jul 20, 2007	2.43	2.45	2.40	2.41
3785	NYSE	UFI	Thu, Jul 19, 2007	2.49	2.50	2.42	2.45
3784	NYSE	UFI	Wed, Jul 18, 2007	2.49	2.50	2.46	2.48
3783	NYSE	UFI	Tue, Jul 17, 2007	2.40	2.52	2.40	2.49
3782	NYSE	UFI	Mon, Jul 16, 2007	2.45	2.48	2.34	2.45
3781	NYSE	UFI	Fri, Jul 13, 2007	2.48	2.55	2.44	2.48
3780	NYSE	UFI	Thu, Jul 12, 2007	2.49	2.50	2.45	2.49
3779	NYSE	UFI	Wed, Jul 11, 2007	2.45	2.55	2.38	2.50
3778	NYSE	UFI	Tue, Jul 10, 2007	2.52	2.57	2.52	2.54
3777	NYSE	UFI	Mon, Jul 9, 2007	2.55	2.60	2.51	2.54
3776	NYSE	UFI	Fri, Jul 6, 2007	2.50	2.55	2.50	2.53
3775	NYSE	UFI	Thu, Jul 5, 2007	2.60	2.60	2.51	2.53
3774	NYSE	UFI	Tue, Jul 3, 2007	2.60	2.60	2.55	2.56
3773	NYSE	UFI	Mon, Jul 2, 2007	2.65	2.65	2.54	2.58
3772	NYSE	UFI	Fri, Jun 29, 2007	2.63	2.68	2.50	2.62
3771	NYSE	UFI	Thu, Jun 28, 2007	2.70	2.74	2.55	2.60
3770	NYSE	UFI	Wed, Jun 27, 2007	2.61	2.78	2.61	2.65
3769	NYSE	UFI	Tue, Jun 26, 2007	2.70	2.72	2.62	2.62
3768	NYSE	UFI	Mon, Jun 25, 2007	2.75	2.81	2.65	2.70
3767	NYSE	UFI	Fri, Jun 22, 2007	2.79	2.85	2.77	2.79
3766	NYSE	UFI	Thu, Jun 21, 2007	2.74	2.78	2.74	2.75
3765	NYSE	UFI	Wed, Jun 20, 2007	2.79	2.89	2.77	2.78
3764	NYSE	UFI	Tue, Jun 19, 2007	2.78	2.84	2.74	2.74
3763	NYSE	UFI	Mon, Jun 18, 2007	2.76	2.87	2.76	2.85
3762	NYSE	UFI	Fri, Jun 15, 2007	2.76	2.82	2.76	2.81
3761	NYSE	UFI	Thu, Jun 14, 2007	2.68	2.77	2.65	2.75
3760	NYSE	UFI	Wed, Jun 13, 2007	2.63	2.75	2.63	2.72
3759	NYSE	UFI	Tue, Jun 12, 2007	2.69	2.80	2.61	2.63
3758	NYSE	UFI	Mon, Jun 11, 2007	2.86	2.91	2.68	2.69
3757	NYSE	UFI	Fri, Jun 8, 2007	2.82	2.90	2.82	2.90
3756	NYSE	UFI	Thu, Jun 7, 2007	2.95	2.98	2.82	2.84
3755	NYSE	UFI	Wed, Jun 6, 2007	2.87	2.95	2.85	2.94
3754	NYSE	UFI	Tue, Jun 5, 2007	2.98	3.03	2.86	2.86
3753	NYSE	UFI	Mon, Jun 4, 2007	2.99	3.03	2.96	2.99
3752	NYSE	UFI	Fri, Jun 1, 2007	3.02	3.03	2.97	2.99
3751	NYSE	UFI	Thu, May 31, 2007	2.96	3.03	2.95	3.01
3750	NYSE	UFI	Wed, May 30, 2007	2.91	3.03	2.91	2.98
3749	NYSE	UFI	Tue, May 29, 2007	2.68	2.92	2.68	2.91
3748	NYSE	UFI	Fri, May 25, 2007	2.80	2.85	2.70	2.72
3747	NYSE	UFI	Thu, May 24, 2007	2.77	2.85	2.77	2.81
3746	NYSE	UFI	Wed, May 23, 2007	2.81	2.82	2.75	2.78
3745	NYSE	UFI	Tue, May 22, 2007	2.92	2.94	2.80	2.80
3744	NYSE	UFI	Mon, May 21, 2007	2.68	2.93	2.68	2.92
3743	NYSE	UFI	Fri, May 18, 2007	2.75	2.75	2.62	2.67
3742	NYSE	UFI	Thu, May 17, 2007	2.77	2.77	2.73	2.74
3741	NYSE	UFI	Wed, May 16, 2007	2.78	2.82	2.70	2.76
3740	NYSE	UFI	Tue, May 15, 2007	2.63	2.81	2.63	2.78
3739	NYSE	UFI	Mon, May 14, 2007	2.65	2.67	2.63	2.66
3738	NYSE	UFI	Fri, May 11, 2007	2.64	2.69	2.52	2.66
3737	NYSE	UFI	Thu, May 10, 2007	2.55	2.65	2.54	2.65
3736	NYSE	UFI	Wed, May 9, 2007	2.49	2.59	2.49	2.55
3735	NYSE	UFI	Tue, May 8, 2007	2.67	2.68	2.48	2.49
3734	NYSE	UFI	Mon, May 7, 2007	2.61	2.67	2.61	2.65
3733	NYSE	UFI	Fri, May 4, 2007	2.64	2.65	2.54	2.55
3732	NYSE	UFI	Thu, May 3, 2007	2.65	2.65	2.62	2.64
3731	NYSE	UFI	Wed, May 2, 2007	2.65	2.66	2.63	2.65
3730	NYSE	UFI	Tue, May 1, 2007	2.77	2.77	2.64	2.66
3729	NYSE	UFI	Mon, Apr 30, 2007	2.75	2.79	2.50	2.78
3728	NYSE	UFI	Fri, Apr 27, 2007	2.93	2.93	2.61	2.75
3727	NYSE	UFI	Thu, Apr 26, 2007	3.00	3.00	2.92	2.95
3726	NYSE	UFI	Wed, Apr 25, 2007	3.00	3.00	2.97	2.98
3725	NYSE	UFI	Tue, Apr 24, 2007	2.98	3.00	2.94	3.00
3724	NYSE	UFI	Mon, Apr 23, 2007	2.97	3.00	2.96	2.98
3723	NYSE	UFI	Fri, Apr 20, 2007	2.99	2.99	2.93	2.98
3722	NYSE	UFI	Thu, Apr 19, 2007	2.98	3.00	2.95	2.98
3721	NYSE	UFI	Wed, Apr 18, 2007	3.00	3.01	2.93	2.96
3720	NYSE	UFI	Tue, Apr 17, 2007	3.01	3.01	3.00	3.01
3719	NYSE	UFI	Mon, Apr 16, 2007	3.01	3.03	2.99	3.00
3718	NYSE	UFI	Fri, Apr 13, 2007	3.05	3.07	3.00	3.07
3717	NYSE	UFI	Thu, Apr 12, 2007	3.03	3.06	2.90	3.05
3716	NYSE	UFI	Wed, Apr 11, 2007	2.98	3.06	2.98	3.05
3715	NYSE	UFI	Tue, Apr 10, 2007	3.01	3.03	2.97	3.01
3714	NYSE	UFI	Mon, Apr 9, 2007	3.01	3.02	2.98	3.01
3713	NYSE	UFI	Thu, Apr 5, 2007	2.94	3.02	2.93	3.01
3712	NYSE	UFI	Wed, Apr 4, 2007	2.89	2.95	2.89	2.94
3711	NYSE	UFI	Tue, Apr 3, 2007	2.88	2.94	2.88	2.89
3710	NYSE	UFI	Mon, Apr 2, 2007	2.90	2.93	2.82	2.88
3709	NYSE	UFI	Fri, Mar 30, 2007	2.86	2.90	2.75	2.88
3708	NYSE	UFI	Thu, Mar 29, 2007	2.76	2.90	2.75	2.86
3707	NYSE	UFI	Wed, Mar 28, 2007	2.87	2.89	2.68	2.81
3706	NYSE	UFI	Tue, Mar 27, 2007	2.91	2.92	2.84	2.86
3705	NYSE	UFI	Mon, Mar 26, 2007	2.87	2.88	2.81	2.81
3704	NYSE	UFI	Fri, Mar 23, 2007	2.88	2.90	2.83	2.86
3703	NYSE	UFI	Thu, Mar 22, 2007	2.77	2.90	2.77	2.87
3702	NYSE	UFI	Wed, Mar 21, 2007	2.77	2.77	2.74	2.76
3701	NYSE	UFI	Tue, Mar 20, 2007	2.77	2.77	2.72	2.77
3700	NYSE	UFI	Mon, Mar 19, 2007	2.65	2.76	2.65	2.76
3699	NYSE	UFI	Fri, Mar 16, 2007	2.70	2.71	2.59	2.70
3698	NYSE	UFI	Thu, Mar 15, 2007	2.72	2.72	2.70	2.71
3697	NYSE	UFI	Wed, Mar 14, 2007	2.70	2.73	2.64	2.71
3696	NYSE	UFI	Tue, Mar 13, 2007	2.75	2.78	2.74	2.77
3695	NYSE	UFI	Mon, Mar 12, 2007	2.80	2.80	2.74	2.77
3694	NYSE	UFI	Fri, Mar 9, 2007	2.82	2.82	2.72	2.79
3693	NYSE	UFI	Thu, Mar 8, 2007	2.80	2.82	2.78	2.82
3692	NYSE	UFI	Wed, Mar 7, 2007	2.74	2.77	2.70	2.77
3691	NYSE	UFI	Tue, Mar 6, 2007	2.70	2.74	2.65	2.74
3690	NYSE	UFI	Mon, Mar 5, 2007	2.65	2.74	2.63	2.70
3689	NYSE	UFI	Fri, Mar 2, 2007	2.71	2.73	2.68	2.70
3688	NYSE	UFI	Thu, Mar 1, 2007	2.72	2.75	2.65	2.75
3687	NYSE	UFI	Wed, Feb 28, 2007	2.65	2.75	2.43	2.73
3686	NYSE	UFI	Tue, Feb 27, 2007	2.79	2.80	2.65	2.70
3685	NYSE	UFI	Mon, Feb 26, 2007	2.85	2.85	2.78	2.79
3684	NYSE	UFI	Fri, Feb 23, 2007	2.77	2.85	2.77	2.85
3683	NYSE	UFI	Thu, Feb 22, 2007	2.80	2.85	2.77	2.79
3682	NYSE	UFI	Wed, Feb 21, 2007	2.76	2.81	2.71	2.80
3681	NYSE	UFI	Tue, Feb 20, 2007	2.85	2.89	2.71	2.71
3680	NYSE	UFI	Fri, Feb 16, 2007	2.81	2.88	2.80	2.83
3679	NYSE	UFI	Thu, Feb 15, 2007	2.82	2.89	2.78	2.84
3678	NYSE	UFI	Wed, Feb 14, 2007	2.90	2.90	2.79	2.83
3677	NYSE	UFI	Tue, Feb 13, 2007	2.88	2.93	2.81	2.90
3676	NYSE	UFI	Mon, Feb 12, 2007	2.89	2.93	2.86	2.88
3675	NYSE	UFI	Fri, Feb 9, 2007	2.89	2.95	2.87	2.89
3674	NYSE	UFI	Thu, Feb 8, 2007	2.95	2.96	2.77	2.89
3673	NYSE	UFI	Wed, Feb 7, 2007	2.91	2.98	2.89	2.96
3672	NYSE	UFI	Tue, Feb 6, 2007	2.94	2.94	2.86	2.92
3671	NYSE	UFI	Mon, Feb 5, 2007	2.90	2.95	2.85	2.94
3670	NYSE	UFI	Fri, Feb 2, 2007	2.78	2.89	2.75	2.86
3669	NYSE	UFI	Thu, Feb 1, 2007	2.72	2.90	2.70	2.78
3668	NYSE	UFI	Wed, Jan 31, 2007	2.49	2.76	2.49	2.71
3667	NYSE	UFI	Tue, Jan 30, 2007	2.39	2.52	2.39	2.49
3666	NYSE	UFI	Mon, Jan 29, 2007	2.45	2.45	2.37	2.43
3665	NYSE	UFI	Fri, Jan 26, 2007	2.26	2.48	2.03	2.46
3664	NYSE	UFI	Thu, Jan 25, 2007	1.90	2.37	1.89	2.33
3663	NYSE	UFI	Wed, Jan 24, 2007	1.92	1.95	1.84	1.91
3662	NYSE	UFI	Tue, Jan 23, 2007	1.96	1.99	1.90	1.92
3661	NYSE	UFI	Mon, Jan 22, 2007	1.93	2.00	1.93	1.95
3660	NYSE	UFI	Fri, Jan 19, 2007	1.94	1.95	1.91	1.93
3659	NYSE	UFI	Thu, Jan 18, 2007	1.97	1.98	1.90	1.95
3658	NYSE	UFI	Wed, Jan 17, 2007	1.98	2.00	1.96	1.96
3657	NYSE	UFI	Tue, Jan 16, 2007	2.00	2.02	1.98	1.99
3656	NYSE	UFI	Fri, Jan 12, 2007	1.93	2.02	1.85	2.01
3655	NYSE	UFI	Thu, Jan 11, 2007	2.25	2.26	1.83	1.86
3654	NYSE	UFI	Wed, Jan 10, 2007	2.35	2.36	2.23	2.26
3653	NYSE	UFI	Tue, Jan 9, 2007	2.23	2.39	2.23	2.38
3652	NYSE	UFI	Mon, Jan 8, 2007	2.30	2.33	2.25	2.27
3651	NYSE	UFI	Fri, Jan 5, 2007	2.26	2.40	2.22	2.31
3650	NYSE	UFI	Thu, Jan 4, 2007	2.39	2.42	2.27	2.29
3649	NYSE	UFI	Wed, Jan 3, 2007	2.45	2.48	2.33	2.39
3648	NYSE	UFI	Fri, Dec 29, 2006	2.31	2.53	2.26	2.45
3647	NYSE	UFI	Thu, Dec 28, 2006	2.25	2.33	2.21	2.30
3646	NYSE	UFI	Wed, Dec 27, 2006	2.16	2.34	2.12	2.33
3645	NYSE	UFI	Tue, Dec 26, 2006	2.14	2.29	2.07	2.17
3644	NYSE	UFI	Fri, Dec 22, 2006	2.05	2.20	2.05	2.17
3643	NYSE	UFI	Thu, Dec 21, 2006	2.02	2.22	1.88	2.15
3642	NYSE	UFI	Wed, Dec 20, 2006	2.27	2.31	1.84	2.02
3641	NYSE	UFI	Tue, Dec 19, 2006	2.27	2.45	2.27	2.32
3640	NYSE	UFI	Mon, Dec 18, 2006	2.35	2.42	2.30	2.31
3639	NYSE	UFI	Fri, Dec 15, 2006	2.48	2.49	2.27	2.40
3638	NYSE	UFI	Thu, Dec 14, 2006	2.39	2.59	2.38	2.48
3637	NYSE	UFI	Wed, Dec 13, 2006	2.26	2.51	2.23	2.39
3636	NYSE	UFI	Tue, Dec 12, 2006	1.98	2.37	1.98	2.19
3635	NYSE	UFI	Mon, Dec 11, 2006	1.75	2.13	1.75	1.99
3634	NYSE	UFI	Fri, Dec 8, 2006	2.17	2.20	1.69	1.72
3633	NYSE	UFI	Thu, Dec 7, 2006	2.48	2.49	2.35	2.42
3632	NYSE	UFI	Wed, Dec 6, 2006	2.29	2.56	2.26	2.45
3631	NYSE	UFI	Tue, Dec 5, 2006	2.30	2.35	2.27	2.32
3630	NYSE	UFI	Mon, Dec 4, 2006	2.34	2.39	2.24	2.32
3629	NYSE	UFI	Fri, Dec 1, 2006	2.18	2.34	2.12	2.34
3628	NYSE	UFI	Thu, Nov 30, 2006	2.22	2.24	2.13	2.17
3627	NYSE	UFI	Wed, Nov 29, 2006	2.20	2.26	2.12	2.19
3626	NYSE	UFI	Tue, Nov 28, 2006	2.35	2.35	2.06	2.16
3625	NYSE	UFI	Mon, Nov 27, 2006	2.40	2.46	2.26	2.31
3624	NYSE	UFI	Fri, Nov 24, 2006	2.61	2.61	2.40	2.44
3623	NYSE	UFI	Wed, Nov 22, 2006	2.44	2.64	2.32	2.61
3622	NYSE	UFI	Tue, Nov 21, 2006	2.43	2.45	2.41	2.44
3621	NYSE	UFI	Mon, Nov 20, 2006	2.42	2.45	2.39	2.45
3620	NYSE	UFI	Fri, Nov 17, 2006	2.47	2.50	2.40	2.45
3619	NYSE	UFI	Thu, Nov 16, 2006	2.47	2.55	2.37	2.55
3618	NYSE	UFI	Wed, Nov 15, 2006	2.50	2.54	2.35	2.48
3617	NYSE	UFI	Tue, Nov 14, 2006	2.53	2.56	2.31	2.53
3616	NYSE	UFI	Mon, Nov 13, 2006	2.59	2.59	2.53	2.59
3615	NYSE	UFI	Fri, Nov 10, 2006	2.61	2.64	2.53	2.58
3614	NYSE	UFI	Thu, Nov 9, 2006	2.61	2.64	2.59	2.64
3613	NYSE	UFI	Wed, Nov 8, 2006	2.63	2.71	2.63	2.71
3612	NYSE	UFI	Tue, Nov 7, 2006	2.73	2.73	2.60	2.64
3611	NYSE	UFI	Mon, Nov 6, 2006	2.66	2.76	2.62	2.65
3610	NYSE	UFI	Fri, Nov 3, 2006	2.71	2.73	2.65	2.68
3609	NYSE	UFI	Thu, Nov 2, 2006	2.76	2.79	2.65	2.74
3608	NYSE	UFI	Wed, Nov 1, 2006	2.80	3.00	2.70	2.73
3607	NYSE	UFI	Tue, Oct 31, 2006	2.70	2.77	2.70	2.77
3606	NYSE	UFI	Mon, Oct 30, 2006	2.69	2.80	2.60	2.70
3605	NYSE	UFI	Fri, Oct 27, 2006	2.58	2.65	2.40	2.63
3604	NYSE	UFI	Thu, Oct 26, 2006	2.83	2.88	2.40	2.57
3603	NYSE	UFI	Wed, Oct 25, 2006	2.69	2.90	2.67	2.80
3602	NYSE	UFI	Tue, Oct 24, 2006	2.58	2.74	2.57	2.66
3601	NYSE	UFI	Mon, Oct 23, 2006	2.58	2.58	2.54	2.57
3600	NYSE	UFI	Fri, Oct 20, 2006	2.42	2.60	2.39	2.56
3599	NYSE	UFI	Thu, Oct 19, 2006	2.40	2.42	2.39	2.40
3598	NYSE	UFI	Wed, Oct 18, 2006	2.40	2.45	2.36	2.39
3597	NYSE	UFI	Tue, Oct 17, 2006	2.40	2.41	2.33	2.40
3596	NYSE	UFI	Mon, Oct 16, 2006	2.40	2.41	2.38	2.40
3595	NYSE	UFI	Fri, Oct 13, 2006	2.33	2.41	2.33	2.40
3594	NYSE	UFI	Thu, Oct 12, 2006	2.38	2.42	2.27	2.32
3593	NYSE	UFI	Wed, Oct 11, 2006	2.40	2.41	2.35	2.38
3592	NYSE	UFI	Tue, Oct 10, 2006	2.48	2.49	2.37	2.41
3591	NYSE	UFI	Mon, Oct 9, 2006	2.33	2.50	2.33	2.47
3590	NYSE	UFI	Fri, Oct 6, 2006	2.30	2.36	2.25	2.32
3589	NYSE	UFI	Thu, Oct 5, 2006	2.25	2.39	2.25	2.33
3588	NYSE	UFI	Wed, Oct 4, 2006	2.12	2.25	2.12	2.25
3587	NYSE	UFI	Tue, Oct 3, 2006	2.37	2.37	2.06	2.12
3586	NYSE	UFI	Mon, Oct 2, 2006	2.38	2.38	2.36	2.38
3585	NYSE	UFI	Fri, Sep 29, 2006	2.45	2.45	2.39	2.40
3584	NYSE	UFI	Thu, Sep 28, 2006	2.48	2.48	2.43	2.43
3583	NYSE	UFI	Wed, Sep 27, 2006	2.48	2.49	2.46	2.48
3582	NYSE	UFI	Tue, Sep 26, 2006	2.53	2.53	2.47	2.49
3581	NYSE	UFI	Mon, Sep 25, 2006	2.51	2.54	2.47	2.51
3580	NYSE	UFI	Fri, Sep 22, 2006	2.40	2.50	2.36	2.50
3579	NYSE	UFI	Thu, Sep 21, 2006	2.49	2.49	2.42	2.43
3578	NYSE	UFI	Wed, Sep 20, 2006	2.45	2.51	2.43	2.49
3577	NYSE	UFI	Tue, Sep 19, 2006	2.53	2.55	2.43	2.46
3576	NYSE	UFI	Mon, Sep 18, 2006	2.57	2.59	2.51	2.56
3575	NYSE	UFI	Fri, Sep 15, 2006	2.57	2.61	2.57	2.58
3574	NYSE	UFI	Thu, Sep 14, 2006	2.58	2.60	2.55	2.60
3573	NYSE	UFI	Wed, Sep 13, 2006	2.61	2.61	2.55	2.58
3572	NYSE	UFI	Tue, Sep 12, 2006	2.60	2.61	2.57	2.61
3571	NYSE	UFI	Mon, Sep 11, 2006	2.59	2.62	2.55	2.58
3570	NYSE	UFI	Fri, Sep 8, 2006	2.55	2.60	2.53	2.59
3569	NYSE	UFI	Thu, Sep 7, 2006	2.58	2.60	2.47	2.59
3568	NYSE	UFI	Wed, Sep 6, 2006	2.57	2.60	2.54	2.60
3567	NYSE	UFI	Tue, Sep 5, 2006	2.59	2.61	2.55	2.57
3566	NYSE	UFI	Fri, Sep 1, 2006	2.60	2.60	2.54	2.59
3565	NYSE	UFI	Thu, Aug 31, 2006	2.57	2.60	2.53	2.60
3564	NYSE	UFI	Wed, Aug 30, 2006	2.58	2.63	2.51	2.54
3563	NYSE	UFI	Tue, Aug 29, 2006	2.49	2.57	2.48	2.55
3562	NYSE	UFI	Mon, Aug 28, 2006	2.42	2.55	2.42	2.49
3561	NYSE	UFI	Fri, Aug 25, 2006	2.53	2.54	2.43	2.48
3560	NYSE	UFI	Thu, Aug 24, 2006	2.50	2.52	2.48	2.52
3559	NYSE	UFI	Wed, Aug 23, 2006	2.52	2.53	2.47	2.50
3558	NYSE	UFI	Tue, Aug 22, 2006	2.82	2.82	2.51	2.53
3557	NYSE	UFI	Mon, Aug 21, 2006	2.51	2.53	2.51	2.51
3556	NYSE	UFI	Fri, Aug 18, 2006	2.53	2.53	2.50	2.52
3555	NYSE	UFI	Thu, Aug 17, 2006	2.50	2.54	2.50	2.52
3554	NYSE	UFI	Wed, Aug 16, 2006	2.41	2.54	2.41	2.53
3553	NYSE	UFI	Tue, Aug 15, 2006	2.43	2.48	2.43	2.44
3552	NYSE	UFI	Mon, Aug 14, 2006	2.42	2.46	2.42	2.43
3551	NYSE	UFI	Fri, Aug 11, 2006	2.39	2.45	2.36	2.42
3550	NYSE	UFI	Thu, Aug 10, 2006	2.33	2.35	2.27	2.35
3549	NYSE	UFI	Wed, Aug 9, 2006	2.31	2.38	2.28	2.32
3548	NYSE	UFI	Tue, Aug 8, 2006	2.37	2.37	2.26	2.31
3547	NYSE	UFI	Mon, Aug 7, 2006	2.46	2.46	2.36	2.37
3546	NYSE	UFI	Fri, Aug 4, 2006	2.59	2.63	2.41	2.46
3545	NYSE	UFI	Thu, Aug 3, 2006	2.55	2.65	2.54	2.57
3544	NYSE	UFI	Wed, Aug 2, 2006	2.82	2.82	2.50	2.69
3543	NYSE	UFI	Tue, Aug 1, 2006	2.86	2.87	2.77	2.79
3542	NYSE	UFI	Mon, Jul 31, 2006	2.82	2.84	2.79	2.84
3541	NYSE	UFI	Fri, Jul 28, 2006	2.84	2.87	2.83	2.83
3540	NYSE	UFI	Thu, Jul 27, 2006	2.87	2.88	2.84	2.84
3539	NYSE	UFI	Wed, Jul 26, 2006	2.90	2.93	2.84	2.85
3538	NYSE	UFI	Tue, Jul 25, 2006	2.96	3.02	2.83	2.90
3537	NYSE	UFI	Mon, Jul 24, 2006	3.00	3.01	2.96	2.98
3536	NYSE	UFI	Fri, Jul 21, 2006	3.03	3.06	2.96	3.00
3535	NYSE	UFI	Thu, Jul 20, 2006	3.12	3.15	2.99	3.05
3534	NYSE	UFI	Wed, Jul 19, 2006	3.03	3.12	3.00	3.03
3533	NYSE	UFI	Tue, Jul 18, 2006	3.00	3.06	2.97	3.03
3532	NYSE	UFI	Mon, Jul 17, 2006	3.03	3.03	2.95	2.97
3531	NYSE	UFI	Fri, Jul 14, 2006	3.18	3.20	2.98	3.03
3530	NYSE	UFI	Thu, Jul 13, 2006	3.21	3.21	3.00	3.18
3529	NYSE	UFI	Wed, Jul 12, 2006	3.18	3.22	3.17	3.22
3528	NYSE	UFI	Tue, Jul 11, 2006	3.20	3.24	3.09	3.19
3527	NYSE	UFI	Mon, Jul 10, 2006	3.14	3.23	3.12	3.21
3526	NYSE	UFI	Fri, Jul 7, 2006	3.04	3.15	3.00	3.14
3525	NYSE	UFI	Thu, Jul 6, 2006	2.97	3.08	2.95	3.06
3524	NYSE	UFI	Wed, Jul 5, 2006	2.94	2.98	2.91	2.96
3523	NYSE	UFI	Mon, Jul 3, 2006	2.90	2.95	2.90	2.94
3522	NYSE	UFI	Fri, Jun 30, 2006	2.92	2.93	2.90	2.90
3521	NYSE	UFI	Thu, Jun 29, 2006	2.92	2.94	2.82	2.93
3520	NYSE	UFI	Wed, Jun 28, 2006	2.94	2.95	2.90	2.94
3519	NYSE	UFI	Tue, Jun 27, 2006	2.95	2.95	2.91	2.93
3518	NYSE	UFI	Mon, Jun 26, 2006	2.95	2.97	2.92	2.95
3517	NYSE	UFI	Fri, Jun 23, 2006	2.99	2.99	2.90	2.95
3516	NYSE	UFI	Thu, Jun 22, 2006	2.98	2.99	2.96	2.98
3515	NYSE	UFI	Wed, Jun 21, 2006	2.98	2.98	2.93	2.98
3514	NYSE	UFI	Tue, Jun 20, 2006	2.97	3.00	2.93	2.95
3513	NYSE	UFI	Mon, Jun 19, 2006	3.02	3.02	2.94	2.97
3512	NYSE	UFI	Fri, Jun 16, 2006	3.00	3.02	2.97	3.02
3511	NYSE	UFI	Thu, Jun 15, 2006	2.87	3.02	2.87	3.00
3510	NYSE	UFI	Wed, Jun 14, 2006	3.05	3.05	2.84	2.95
3509	NYSE	UFI	Tue, Jun 13, 2006	3.05	3.14	2.95	3.02
3508	NYSE	UFI	Mon, Jun 12, 2006	3.31	3.31	3.05	3.14
3507	NYSE	UFI	Fri, Jun 9, 2006	3.33	3.40	3.30	3.35
3506	NYSE	UFI	Thu, Jun 8, 2006	3.39	3.42	3.32	3.37
3505	NYSE	UFI	Wed, Jun 7, 2006	3.37	3.44	3.31	3.40
3504	NYSE	UFI	Tue, Jun 6, 2006	3.44	3.44	3.27	3.40
3503	NYSE	UFI	Mon, Jun 5, 2006	3.45	3.45	3.30	3.40
3502	NYSE	UFI	Fri, Jun 2, 2006	3.45	3.50	3.37	3.44
3501	NYSE	UFI	Thu, Jun 1, 2006	3.41	3.50	3.25	3.49
3500	NYSE	UFI	Wed, May 31, 2006	3.41	3.48	3.35	3.45
3499	NYSE	UFI	Tue, May 30, 2006	3.46	3.49	3.30	3.46
3498	NYSE	UFI	Fri, May 26, 2006	3.40	3.49	3.35	3.45
3497	NYSE	UFI	Thu, May 25, 2006	3.34	3.41	3.22	3.34
3496	NYSE	UFI	Wed, May 24, 2006	3.41	3.45	3.16	3.31
3495	NYSE	UFI	Tue, May 23, 2006	3.43	3.50	3.37	3.45
3494	NYSE	UFI	Mon, May 22, 2006	3.54	3.54	3.37	3.47
3493	NYSE	UFI	Fri, May 19, 2006	3.47	3.54	3.37	3.54
3492	NYSE	UFI	Thu, May 18, 2006	3.48	3.54	3.43	3.45
3491	NYSE	UFI	Wed, May 17, 2006	3.50	3.50	3.36	3.45
3490	NYSE	UFI	Tue, May 16, 2006	3.57	3.60	3.48	3.51
3489	NYSE	UFI	Mon, May 15, 2006	3.48	3.59	3.48	3.57
3488	NYSE	UFI	Fri, May 12, 2006	3.61	3.64	3.48	3.51
3487	NYSE	UFI	Thu, May 11, 2006	3.69	3.76	3.51	3.60
3486	NYSE	UFI	Wed, May 10, 2006	3.70	3.75	3.65	3.75
3485	NYSE	UFI	Tue, May 9, 2006	3.54	3.72	3.48	3.72
3484	NYSE	UFI	Mon, May 8, 2006	3.52	3.62	3.50	3.55
3483	NYSE	UFI	Fri, May 5, 2006	3.50	3.64	3.50	3.61
3482	NYSE	UFI	Thu, May 4, 2006	3.50	3.57	3.46	3.57
3481	NYSE	UFI	Wed, May 3, 2006	3.37	3.59	3.37	3.57
3480	NYSE	UFI	Tue, May 2, 2006	3.49	3.54	3.35	3.53
3479	NYSE	UFI	Mon, May 1, 2006	3.39	3.47	3.30	3.47
3478	NYSE	UFI	Fri, Apr 28, 2006	3.18	3.48	3.13	3.37
3477	NYSE	UFI	Thu, Apr 27, 2006	3.20	3.20	3.13	3.17
3476	NYSE	UFI	Wed, Apr 26, 2006	3.15	3.20	3.15	3.20
3475	NYSE	UFI	Tue, Apr 25, 2006	3.15	3.22	3.11	3.19
3474	NYSE	UFI	Mon, Apr 24, 2006	3.18	3.19	3.06	3.17
3473	NYSE	UFI	Fri, Apr 21, 2006	3.15	3.20	3.07	3.16
3472	NYSE	UFI	Thu, Apr 20, 2006	3.31	3.50	3.00	3.14
3471	NYSE	UFI	Wed, Apr 19, 2006	3.46	3.47	3.32	3.44
3470	NYSE	UFI	Tue, Apr 18, 2006	3.35	3.40	3.33	3.37
3469	NYSE	UFI	Mon, Apr 17, 2006	3.41	3.41	3.05	3.37
3468	NYSE	UFI	Thu, Apr 13, 2006	3.43	3.45	3.31	3.41
3467	NYSE	UFI	Wed, Apr 12, 2006	3.26	3.47	3.25	3.37
3466	NYSE	UFI	Tue, Apr 11, 2006	3.15	3.30	3.11	3.25
3465	NYSE	UFI	Mon, Apr 10, 2006	3.38	3.38	3.15	3.20
3464	NYSE	UFI	Fri, Apr 7, 2006	3.34	3.38	3.34	3.38
3463	NYSE	UFI	Thu, Apr 6, 2006	3.33	3.37	3.30	3.36
3462	NYSE	UFI	Wed, Apr 5, 2006	3.40	3.40	3.31	3.37
3461	NYSE	UFI	Tue, Apr 4, 2006	3.49	3.50	3.27	3.38
3460	NYSE	UFI	Mon, Apr 3, 2006	3.34	3.57	3.34	3.49
3459	NYSE	UFI	Fri, Mar 31, 2006	3.28	3.34	3.20	3.34
3458	NYSE	UFI	Thu, Mar 30, 2006	3.22	3.28	3.12	3.23
3457	NYSE	UFI	Wed, Mar 29, 2006	2.96	3.25	2.96	3.22
3456	NYSE	UFI	Tue, Mar 28, 2006	2.97	3.05	2.97	3.00
3455	NYSE	UFI	Mon, Mar 27, 2006	3.03	3.04	2.96	2.99
3454	NYSE	UFI	Fri, Mar 24, 2006	3.04	3.08	3.01	3.04
3453	NYSE	UFI	Thu, Mar 23, 2006	3.08	3.09	2.96	3.04
3452	NYSE	UFI	Wed, Mar 22, 2006	3.06	3.10	3.06	3.10
3451	NYSE	UFI	Tue, Mar 21, 2006	3.01	3.08	3.01	3.08
3450	NYSE	UFI	Mon, Mar 20, 2006	2.99	3.06	2.99	3.03
3449	NYSE	UFI	Fri, Mar 17, 2006	2.95	3.04	2.95	3.04
3448	NYSE	UFI	Thu, Mar 16, 2006	2.93	2.97	2.87	2.97
3447	NYSE	UFI	Wed, Mar 15, 2006	2.99	3.00	2.92	2.94
3446	NYSE	UFI	Tue, Mar 14, 2006	2.97	3.00	2.96	2.98
3445	NYSE	UFI	Mon, Mar 13, 2006	3.01	3.01	2.97	2.99
3444	NYSE	UFI	Fri, Mar 10, 2006	2.98	3.02	2.98	3.01
3443	NYSE	UFI	Thu, Mar 9, 2006	3.00	3.05	2.97	2.98
3442	NYSE	UFI	Wed, Mar 8, 2006	3.05	3.05	2.99	3.00
3441	NYSE	UFI	Tue, Mar 7, 2006	3.01	3.08	2.98	3.05
3440	NYSE	UFI	Mon, Mar 6, 2006	3.00	3.07	2.98	3.02
3439	NYSE	UFI	Fri, Mar 3, 2006	3.01	3.04	2.98	3.00
3438	NYSE	UFI	Thu, Mar 2, 2006	3.08	3.09	2.98	3.04
3437	NYSE	UFI	Wed, Mar 1, 2006	3.03	3.09	2.96	3.08
3436	NYSE	UFI	Tue, Feb 28, 2006	3.01	3.09	3.00	3.07
3435	NYSE	UFI	Mon, Feb 27, 2006	3.00	3.07	2.96	3.03
3434	NYSE	UFI	Fri, Feb 24, 2006	2.94	2.96	2.83	2.96
3433	NYSE	UFI	Thu, Feb 23, 2006	3.03	3.06	2.88	2.91
3432	NYSE	UFI	Wed, Feb 22, 2006	3.14	3.14	2.95	3.08
3431	NYSE	UFI	Tue, Feb 21, 2006	3.15	3.19	3.12	3.16
3430	NYSE	UFI	Fri, Feb 17, 2006	3.23	3.23	3.15	3.16
3429	NYSE	UFI	Thu, Feb 16, 2006	3.15	3.29	3.07	3.23
3428	NYSE	UFI	Wed, Feb 15, 2006	3.26	3.26	3.16	3.17
3427	NYSE	UFI	Tue, Feb 14, 2006	3.18	3.29	3.18	3.29
3426	NYSE	UFI	Mon, Feb 13, 2006	3.32	3.32	3.11	3.17
3425	NYSE	UFI	Fri, Feb 10, 2006	3.26	3.31	3.20	3.25
3424	NYSE	UFI	Thu, Feb 9, 2006	3.19	3.30	3.09	3.26
3423	NYSE	UFI	Wed, Feb 8, 2006	3.13	3.17	3.06	3.13
3422	NYSE	UFI	Tue, Feb 7, 2006	3.08	3.19	3.05	3.13
3421	NYSE	UFI	Mon, Feb 6, 2006	3.05	3.23	2.98	3.21
3420	NYSE	UFI	Fri, Feb 3, 2006	3.08	3.10	2.97	2.98
3419	NYSE	UFI	Thu, Feb 2, 2006	3.05	3.14	3.00	3.07
3418	NYSE	UFI	Wed, Feb 1, 2006	3.18	3.19	3.04	3.07
3417	NYSE	UFI	Tue, Jan 31, 2006	3.15	3.22	3.05	3.17
3416	NYSE	UFI	Mon, Jan 30, 2006	3.12	3.16	3.10	3.15
3415	NYSE	UFI	Fri, Jan 27, 2006	3.22	3.24	3.12	3.14
3414	NYSE	UFI	Thu, Jan 26, 2006	3.32	3.37	3.13	3.20
3413	NYSE	UFI	Wed, Jan 25, 2006	3.13	3.37	3.10	3.33
3412	NYSE	UFI	Tue, Jan 24, 2006	2.98	3.16	2.97	3.07
3411	NYSE	UFI	Mon, Jan 23, 2006	2.97	3.03	2.96	2.98
3410	NYSE	UFI	Fri, Jan 20, 2006	2.99	3.01	2.95	2.96
3409	NYSE	UFI	Thu, Jan 19, 2006	3.00	3.09	2.96	2.99
3408	NYSE	UFI	Wed, Jan 18, 2006	3.06	3.06	2.97	2.98
3407	NYSE	UFI	Tue, Jan 17, 2006	2.94	3.04	2.94	3.03
3406	NYSE	UFI	Fri, Jan 13, 2006	3.04	3.10	2.93	2.96
3405	NYSE	UFI	Thu, Jan 12, 2006	3.13	3.14	2.97	2.99
3404	NYSE	UFI	Wed, Jan 11, 2006	3.07	3.13	3.01	3.10
3403	NYSE	UFI	Tue, Jan 10, 2006	3.09	3.12	3.06	3.08
3402	NYSE	UFI	Mon, Jan 9, 2006	3.03	3.18	3.03	3.08
3401	NYSE	UFI	Fri, Jan 6, 2006	3.00	3.01	2.95	3.00
3400	NYSE	UFI	Thu, Jan 5, 2006	3.03	3.07	2.98	3.00
3399	NYSE	UFI	Wed, Jan 4, 2006	3.09	3.21	2.96	3.01
3398	NYSE	UFI	Tue, Jan 3, 2006	3.05	3.10	2.86	3.05
3397	NYSE	UFI	Fri, Dec 30, 2005	2.85	3.04	2.83	3.04
3396	NYSE	UFI	Thu, Dec 29, 2005	2.87	2.90	2.84	2.88
3395	NYSE	UFI	Wed, Dec 28, 2005	2.89	2.89	2.83	2.87
3394	NYSE	UFI	Tue, Dec 27, 2005	2.86	2.98	2.82	2.89
3393	NYSE	UFI	Fri, Dec 23, 2005	2.76	3.00	2.76	2.99
3392	NYSE	UFI	Thu, Dec 22, 2005	2.82	2.87	2.78	2.80
3391	NYSE	UFI	Wed, Dec 21, 2005	2.70	2.93	2.70	2.84
3390	NYSE	UFI	Tue, Dec 20, 2005	3.07	3.10	2.86	2.93
3389	NYSE	UFI	Mon, Dec 19, 2005	3.05	3.09	3.01	3.08
3388	NYSE	UFI	Fri, Dec 16, 2005	3.19	3.23	3.07	3.07
3387	NYSE	UFI	Thu, Dec 15, 2005	3.24	3.30	3.18	3.19
3386	NYSE	UFI	Wed, Dec 14, 2005	3.29	3.35	3.14	3.24
3385	NYSE	UFI	Tue, Dec 13, 2005	2.92	3.24	2.90	3.24
3384	NYSE	UFI	Mon, Dec 12, 2005	2.92	2.99	2.80	2.93
3383	NYSE	UFI	Fri, Dec 9, 2005	2.88	2.95	2.87	2.90
3382	NYSE	UFI	Thu, Dec 8, 2005	2.85	2.89	2.80	2.88
3381	NYSE	UFI	Wed, Dec 7, 2005	2.74	2.85	2.71	2.84
3380	NYSE	UFI	Tue, Dec 6, 2005	2.64	2.80	2.63	2.75
3379	NYSE	UFI	Mon, Dec 5, 2005	2.76	2.79	2.63	2.63
3378	NYSE	UFI	Fri, Dec 2, 2005	2.78	2.80	2.74	2.77
3377	NYSE	UFI	Thu, Dec 1, 2005	2.86	2.89	2.70	2.83
3376	NYSE	UFI	Wed, Nov 30, 2005	2.88	2.90	2.82	2.87
3375	NYSE	UFI	Tue, Nov 29, 2005	2.77	2.97	2.70	2.88
3374	NYSE	UFI	Mon, Nov 28, 2005	2.81	2.84	2.73	2.79
3373	NYSE	UFI	Fri, Nov 25, 2005	2.70	2.81	2.70	2.81
3372	NYSE	UFI	Wed, Nov 23, 2005	2.66	2.68	2.47	2.64
3371	NYSE	UFI	Tue, Nov 22, 2005	2.83	2.83	2.64	2.71
3370	NYSE	UFI	Mon, Nov 21, 2005	2.80	2.87	2.78	2.83
3369	NYSE	UFI	Fri, Nov 18, 2005	2.84	2.84	2.70	2.79
3368	NYSE	UFI	Thu, Nov 17, 2005	2.77	2.88	2.67	2.85
3367	NYSE	UFI	Wed, Nov 16, 2005	2.75	2.78	2.56	2.75
3366	NYSE	UFI	Tue, Nov 15, 2005	2.76	2.81	2.69	2.76
3365	NYSE	UFI	Mon, Nov 14, 2005	2.86	2.87	2.76	2.76
3364	NYSE	UFI	Fri, Nov 11, 2005	2.88	2.89	2.84	2.86
3363	NYSE	UFI	Thu, Nov 10, 2005	2.80	2.88	2.77	2.86
3362	NYSE	UFI	Wed, Nov 9, 2005	2.77	2.90	2.77	2.79
3361	NYSE	UFI	Tue, Nov 8, 2005	2.85	2.88	2.74	2.75
3360	NYSE	UFI	Mon, Nov 7, 2005	2.88	2.94	2.81	2.85
3359	NYSE	UFI	Fri, Nov 4, 2005	2.93	2.96	2.85	2.86
3358	NYSE	UFI	Thu, Nov 3, 2005	2.88	2.98	2.79	2.89
3357	NYSE	UFI	Wed, Nov 2, 2005	2.88	2.90	2.60	2.83
3356	NYSE	UFI	Tue, Nov 1, 2005	2.98	2.98	2.84	2.89
3355	NYSE	UFI	Mon, Oct 31, 2005	2.92	2.99	2.85	2.93
3354	NYSE	UFI	Fri, Oct 28, 2005	2.74	2.81	2.72	2.78
3353	NYSE	UFI	Thu, Oct 27, 2005	2.84	2.84	2.70	2.72
3352	NYSE	UFI	Wed, Oct 26, 2005	2.62	2.78	2.59	2.77
3351	NYSE	UFI	Tue, Oct 25, 2005	2.45	2.70	2.41	2.61
3350	NYSE	UFI	Mon, Oct 24, 2005	2.80	2.80	2.33	2.45
3349	NYSE	UFI	Fri, Oct 21, 2005	3.13	3.20	2.91	2.91
3348	NYSE	UFI	Thu, Oct 20, 2005	3.12	3.33	3.00	3.11
3347	NYSE	UFI	Wed, Oct 19, 2005	3.08	3.09	3.00	3.04
3346	NYSE	UFI	Tue, Oct 18, 2005	3.08	3.14	3.04	3.09
3345	NYSE	UFI	Mon, Oct 17, 2005	3.16	3.20	3.05	3.09
3344	NYSE	UFI	Fri, Oct 14, 2005	3.21	3.32	3.16	3.16
3343	NYSE	UFI	Thu, Oct 13, 2005	3.31	3.31	3.15	3.20
3342	NYSE	UFI	Wed, Oct 12, 2005	3.39	3.42	3.30	3.31
3341	NYSE	UFI	Tue, Oct 11, 2005	3.47	3.49	3.39	3.39
3340	NYSE	UFI	Mon, Oct 10, 2005	3.38	3.49	3.36	3.47
3339	NYSE	UFI	Fri, Oct 7, 2005	3.40	3.44	3.39	3.39
3338	NYSE	UFI	Thu, Oct 6, 2005	3.36	3.42	3.35	3.40
3337	NYSE	UFI	Wed, Oct 5, 2005	3.38	3.41	3.35	3.35
3336	NYSE	UFI	Tue, Oct 4, 2005	3.37	3.41	3.34	3.37
3335	NYSE	UFI	Mon, Oct 3, 2005	3.35	3.40	3.32	3.36
3334	NYSE	UFI	Fri, Sep 30, 2005	3.20	3.35	3.20	3.34
3333	NYSE	UFI	Thu, Sep 29, 2005	3.31	3.37	3.21	3.27
3332	NYSE	UFI	Wed, Sep 28, 2005	3.38	3.40	3.24	3.26
3331	NYSE	UFI	Tue, Sep 27, 2005	3.43	3.44	3.37	3.39
3330	NYSE	UFI	Mon, Sep 26, 2005	3.38	3.46	3.30	3.36
3329	NYSE	UFI	Fri, Sep 23, 2005	3.37	3.48	3.33	3.38
3328	NYSE	UFI	Thu, Sep 22, 2005	3.45	3.60	3.36	3.37
3327	NYSE	UFI	Wed, Sep 21, 2005	3.63	3.66	3.47	3.48
3326	NYSE	UFI	Tue, Sep 20, 2005	3.76	3.80	3.62	3.63
3325	NYSE	UFI	Mon, Sep 19, 2005	3.90	3.90	3.68	3.75
3324	NYSE	UFI	Fri, Sep 16, 2005	3.94	4.00	3.80	3.85
3323	NYSE	UFI	Thu, Sep 15, 2005	4.09	4.10	3.88	3.94
3322	NYSE	UFI	Wed, Sep 14, 2005	4.17	4.19	4.01	4.08
3321	NYSE	UFI	Tue, Sep 13, 2005	3.71	4.26	3.71	4.17
3320	NYSE	UFI	Mon, Sep 12, 2005	4.15	4.22	4.10	4.21
3319	NYSE	UFI	Fri, Sep 9, 2005	4.26	4.28	4.14	4.15
3318	NYSE	UFI	Thu, Sep 8, 2005	4.14	4.29	4.10	4.26
3317	NYSE	UFI	Wed, Sep 7, 2005	4.13	4.18	4.11	4.14
3316	NYSE	UFI	Tue, Sep 6, 2005	4.14	4.15	4.06	4.14
3315	NYSE	UFI	Fri, Sep 2, 2005	4.10	4.13	4.06	4.13
3314	NYSE	UFI	Thu, Sep 1, 2005	4.15	4.15	4.06	4.08
3313	NYSE	UFI	Wed, Aug 31, 2005	4.11	4.15	4.11	4.15
3312	NYSE	UFI	Tue, Aug 30, 2005	4.11	4.16	4.11	4.13
3311	NYSE	UFI	Mon, Aug 29, 2005	4.04	4.17	4.04	4.13
3310	NYSE	UFI	Fri, Aug 26, 2005	4.15	4.15	4.06	4.07
3309	NYSE	UFI	Thu, Aug 25, 2005	4.18	4.22	4.09	4.16
3308	NYSE	UFI	Wed, Aug 24, 2005	4.15	4.21	4.14	4.16
3307	NYSE	UFI	Tue, Aug 23, 2005	4.11	4.23	4.11	4.17
3306	NYSE	UFI	Mon, Aug 22, 2005	4.12	4.19	4.02	4.10
3305	NYSE	UFI	Fri, Aug 19, 2005	4.07	4.11	4.01	4.11
3304	NYSE	UFI	Thu, Aug 18, 2005	4.14	4.15	4.07	4.08
3303	NYSE	UFI	Wed, Aug 17, 2005	4.11	4.18	4.10	4.15
3302	NYSE	UFI	Tue, Aug 16, 2005	4.15	4.20	4.03	4.12
3301	NYSE	UFI	Mon, Aug 15, 2005	4.11	4.22	4.01	4.18
3300	NYSE	UFI	Fri, Aug 12, 2005	4.02	4.14	3.92	4.10
3299	NYSE	UFI	Thu, Aug 11, 2005	4.05	4.08	4.00	4.03
3298	NYSE	UFI	Wed, Aug 10, 2005	4.09	4.14	4.00	4.05
3297	NYSE	UFI	Tue, Aug 9, 2005	4.08	4.11	4.00	4.08
3296	NYSE	UFI	Mon, Aug 8, 2005	4.23	4.23	4.05	4.06
3295	NYSE	UFI	Fri, Aug 5, 2005	4.25	4.28	4.11	4.20
3294	NYSE	UFI	Thu, Aug 4, 2005	4.16	4.28	4.13	4.26
3293	NYSE	UFI	Wed, Aug 3, 2005	4.20	4.25	4.20	4.20
3292	NYSE	UFI	Tue, Aug 2, 2005	4.34	4.34	3.92	4.20
3291	NYSE	UFI	Mon, Aug 1, 2005	4.32	4.34	4.25	4.32
3290	NYSE	UFI	Fri, Jul 29, 2005	4.17	4.35	4.17	4.33
3289	NYSE	UFI	Thu, Jul 28, 2005	4.28	4.49	4.17	4.17
3288	NYSE	UFI	Wed, Jul 27, 2005	4.20	4.30	4.19	4.28
3287	NYSE	UFI	Tue, Jul 26, 2005	4.16	4.49	4.16	4.30
3286	NYSE	UFI	Mon, Jul 25, 2005	4.19	4.23	4.18	4.19
3285	NYSE	UFI	Fri, Jul 22, 2005	4.03	4.24	4.03	4.17
3284	NYSE	UFI	Thu, Jul 21, 2005	4.00	4.08	3.96	4.03
3283	NYSE	UFI	Wed, Jul 20, 2005	4.17	4.18	4.02	4.02
3282	NYSE	UFI	Tue, Jul 19, 2005	4.14	4.19	4.00	4.15
3281	NYSE	UFI	Mon, Jul 18, 2005	4.18	4.23	4.13	4.14
3280	NYSE	UFI	Fri, Jul 15, 2005	4.23	4.24	4.16	4.16
3279	NYSE	UFI	Thu, Jul 14, 2005	4.13	4.25	4.11	4.20
3278	NYSE	UFI	Wed, Jul 13, 2005	4.22	4.24	4.04	4.13
3277	NYSE	UFI	Tue, Jul 12, 2005	4.21	4.25	4.15	4.23
3276	NYSE	UFI	Mon, Jul 11, 2005	4.15	4.25	4.15	4.20
3275	NYSE	UFI	Fri, Jul 8, 2005	4.15	4.22	4.14	4.19
3274	NYSE	UFI	Thu, Jul 7, 2005	4.13	4.21	4.01	4.16
3273	NYSE	UFI	Wed, Jul 6, 2005	4.27	4.28	4.16	4.21
3272	NYSE	UFI	Tue, Jul 5, 2005	4.28	4.31	4.15	4.27
3271	NYSE	UFI	Fri, Jul 1, 2005	4.24	4.30	4.10	4.28
3270	NYSE	UFI	Thu, Jun 30, 2005	4.07	4.25	4.07	4.24
3269	NYSE	UFI	Wed, Jun 29, 2005	3.96	4.08	3.94	4.04
3268	NYSE	UFI	Tue, Jun 28, 2005	3.96	4.02	3.95	3.96
3267	NYSE	UFI	Mon, Jun 27, 2005	4.03	4.03	3.91	4.00
3266	NYSE	UFI	Fri, Jun 24, 2005	4.02	4.04	3.82	3.96
3265	NYSE	UFI	Thu, Jun 23, 2005	4.03	4.10	4.01	4.01
3264	NYSE	UFI	Wed, Jun 22, 2005	4.07	4.12	3.98	4.02
3263	NYSE	UFI	Tue, Jun 21, 2005	3.80	4.06	3.80	4.00
3262	NYSE	UFI	Mon, Jun 20, 2005	3.96	3.99	3.85	3.90
3261	NYSE	UFI	Fri, Jun 17, 2005	3.77	3.99	3.77	3.98
3260	NYSE	UFI	Thu, Jun 16, 2005	3.53	3.86	3.52	3.76
3259	NYSE	UFI	Wed, Jun 15, 2005	3.59	3.59	3.35	3.46
3258	NYSE	UFI	Tue, Jun 14, 2005	3.58	3.75	3.39	3.39
3257	NYSE	UFI	Mon, Jun 13, 2005	3.36	3.60	3.35	3.51
3256	NYSE	UFI	Fri, Jun 10, 2005	3.46	3.46	3.30	3.33
3255	NYSE	UFI	Thu, Jun 9, 2005	3.47	3.51	3.33	3.46
3254	NYSE	UFI	Wed, Jun 8, 2005	3.58	3.58	3.24	3.46
3253	NYSE	UFI	Tue, Jun 7, 2005	3.33	3.59	3.33	3.58
3252	NYSE	UFI	Mon, Jun 6, 2005	3.36	3.37	3.23	3.32
3251	NYSE	UFI	Fri, Jun 3, 2005	3.22	3.35	3.20	3.32
3250	NYSE	UFI	Thu, Jun 2, 2005	3.13	3.20	3.10	3.17
3249	NYSE	UFI	Wed, Jun 1, 2005	3.11	3.17	3.02	3.07
3248	NYSE	UFI	Tue, May 31, 2005	3.23	3.25	3.08	3.21
3247	NYSE	UFI	Fri, May 27, 2005	3.11	3.31	3.08	3.18
3246	NYSE	UFI	Thu, May 26, 2005	3.15	3.28	3.10	3.11
3245	NYSE	UFI	Wed, May 25, 2005	3.25	3.26	3.00	3.20
3244	NYSE	UFI	Tue, May 24, 2005	3.36	3.36	3.21	3.23
3243	NYSE	UFI	Mon, May 23, 2005	3.45	3.52	3.30	3.35
3242	NYSE	UFI	Fri, May 20, 2005	3.16	3.46	3.16	3.42
3241	NYSE	UFI	Thu, May 19, 2005	3.03	3.20	3.02	3.15
3240	NYSE	UFI	Wed, May 18, 2005	3.22	3.22	2.99	3.04
3239	NYSE	UFI	Tue, May 17, 2005	3.25	3.25	3.03	3.22
3238	NYSE	UFI	Mon, May 16, 2005	3.25	3.30	3.06	3.25
3237	NYSE	UFI	Fri, May 13, 2005	3.21	3.31	3.21	3.28
3236	NYSE	UFI	Thu, May 12, 2005	3.30	3.30	3.11	3.21
3235	NYSE	UFI	Wed, May 11, 2005	3.34	3.34	3.18	3.20
3234	NYSE	UFI	Tue, May 10, 2005	3.36	3.44	3.24	3.24
3233	NYSE	UFI	Mon, May 9, 2005	3.26	3.49	3.26	3.46
3232	NYSE	UFI	Fri, May 6, 2005	3.21	3.29	3.21	3.29
3231	NYSE	UFI	Thu, May 5, 2005	3.17	3.25	3.15	3.21
3230	NYSE	UFI	Wed, May 4, 2005	3.14	3.25	3.06	3.16
3229	NYSE	UFI	Tue, May 3, 2005	3.01	3.15	3.00	3.15
3228	NYSE	UFI	Mon, May 2, 2005	3.12	3.15	3.02	3.11
3227	NYSE	UFI	Fri, Apr 29, 2005	2.87	3.10	2.87	3.07
3226	NYSE	UFI	Thu, Apr 28, 2005	3.00	3.05	2.87	2.89
3225	NYSE	UFI	Wed, Apr 27, 2005	2.92	3.00	2.90	3.00
3224	NYSE	UFI	Tue, Apr 26, 2005	3.11	3.16	2.96	2.98
3223	NYSE	UFI	Mon, Apr 25, 2005	3.19	3.20	3.10	3.10
3222	NYSE	UFI	Fri, Apr 22, 2005	3.16	3.20	3.03	3.20
3221	NYSE	UFI	Thu, Apr 21, 2005	2.95	3.30	2.95	3.14
3220	NYSE	UFI	Wed, Apr 20, 2005	2.76	2.91	2.75	2.89
3219	NYSE	UFI	Tue, Apr 19, 2005	3.00	3.00	2.79	2.79
3218	NYSE	UFI	Mon, Apr 18, 2005	2.91	3.01	2.90	2.95
3217	NYSE	UFI	Fri, Apr 15, 2005	2.91	2.96	2.82	2.96
3216	NYSE	UFI	Thu, Apr 14, 2005	3.03	3.06	2.96	2.96
3215	NYSE	UFI	Wed, Apr 13, 2005	3.11	3.18	3.04	3.07
3214	NYSE	UFI	Tue, Apr 12, 2005	3.15	3.15	3.09	3.10
3213	NYSE	UFI	Mon, Apr 11, 2005	3.12	3.18	3.12	3.15
3212	NYSE	UFI	Fri, Apr 8, 2005	3.08	3.16	3.04	3.11
3211	NYSE	UFI	Thu, Apr 7, 2005	3.03	3.11	3.03	3.08
3210	NYSE	UFI	Wed, Apr 6, 2005	2.91	3.05	2.91	3.04
3209	NYSE	UFI	Tue, Apr 5, 2005	3.25	3.25	2.87	2.98
3208	NYSE	UFI	Mon, Apr 4, 2005	3.31	3.36	3.20	3.22
3207	NYSE	UFI	Fri, Apr 1, 2005	3.33	3.42	3.26	3.32
3206	NYSE	UFI	Thu, Mar 31, 2005	3.32	3.40	3.28	3.35
3205	NYSE	UFI	Wed, Mar 30, 2005	3.45	3.45	3.31	3.33
3204	NYSE	UFI	Tue, Mar 29, 2005	3.50	3.50	3.28	3.49
3203	NYSE	UFI	Mon, Mar 28, 2005	3.70	3.70	3.55	3.58
3202	NYSE	UFI	Thu, Mar 24, 2005	3.80	3.88	3.64	3.70
3201	NYSE	UFI	Wed, Mar 23, 2005	3.63	3.82	3.61	3.81
3200	NYSE	UFI	Tue, Mar 22, 2005	3.94	3.94	3.69	3.71
3199	NYSE	UFI	Mon, Mar 21, 2005	3.95	3.95	3.86	3.91
3198	NYSE	UFI	Fri, Mar 18, 2005	4.04	4.08	3.88	3.94
3197	NYSE	UFI	Thu, Mar 17, 2005	3.91	4.01	3.89	3.99
3196	NYSE	UFI	Wed, Mar 16, 2005	4.11	4.11	3.91	3.91
3195	NYSE	UFI	Tue, Mar 15, 2005	4.19	4.24	4.08	4.11
3194	NYSE	UFI	Mon, Mar 14, 2005	4.17	4.22	4.00	4.18
3193	NYSE	UFI	Fri, Mar 11, 2005	4.27	4.27	4.16	4.26
3192	NYSE	UFI	Thu, Mar 10, 2005	4.26	4.32	4.16	4.27
3191	NYSE	UFI	Wed, Mar 9, 2005	4.31	4.42	4.24	4.25
3190	NYSE	UFI	Tue, Mar 8, 2005	4.36	4.38	4.18	4.34
3189	NYSE	UFI	Mon, Mar 7, 2005	4.27	4.49	4.27	4.36
3188	NYSE	UFI	Fri, Mar 4, 2005	4.30	4.42	4.18	4.27
3187	NYSE	UFI	Thu, Mar 3, 2005	4.50	4.55	4.20	4.26
3186	NYSE	UFI	Wed, Mar 2, 2005	4.30	4.54	4.25	4.50
3185	NYSE	UFI	Tue, Mar 1, 2005	4.20	4.26	4.03	4.22
3184	NYSE	UFI	Mon, Feb 28, 2005	4.35	4.44	4.09	4.19
3183	NYSE	UFI	Fri, Feb 25, 2005	4.03	4.40	4.02	4.36
3182	NYSE	UFI	Thu, Feb 24, 2005	4.05	4.07	3.91	4.00
3181	NYSE	UFI	Wed, Feb 23, 2005	3.83	4.06	3.81	4.01
3180	NYSE	UFI	Tue, Feb 22, 2005	3.62	3.83	3.62	3.83
3179	NYSE	UFI	Fri, Feb 18, 2005	3.72	3.80	3.63	3.68
3178	NYSE	UFI	Thu, Feb 17, 2005	3.79	3.80	3.67	3.71
3177	NYSE	UFI	Wed, Feb 16, 2005	3.80	3.80	3.71	3.78
3176	NYSE	UFI	Tue, Feb 15, 2005	3.64	3.80	3.64	3.80
3175	NYSE	UFI	Mon, Feb 14, 2005	3.80	3.80	3.61	3.63
3174	NYSE	UFI	Fri, Feb 11, 2005	3.60	3.75	3.56	3.74
3173	NYSE	UFI	Thu, Feb 10, 2005	3.60	3.67	3.56	3.61
3172	NYSE	UFI	Wed, Feb 9, 2005	3.63	3.67	3.40	3.50
3171	NYSE	UFI	Tue, Feb 8, 2005	3.56	3.63	3.55	3.62
3170	NYSE	UFI	Mon, Feb 7, 2005	3.42	3.60	3.42	3.56
3169	NYSE	UFI	Fri, Feb 4, 2005	3.50	3.50	3.42	3.42
3168	NYSE	UFI	Thu, Feb 3, 2005	3.49	3.53	3.46	3.50
3167	NYSE	UFI	Wed, Feb 2, 2005	3.57	3.62	3.49	3.49
3166	NYSE	UFI	Tue, Feb 1, 2005	3.40	3.66	3.40	3.52
3165	NYSE	UFI	Mon, Jan 31, 2005	3.10	3.38	3.10	3.31
3164	NYSE	UFI	Fri, Jan 28, 2005	3.25	3.40	3.05	3.05
3163	NYSE	UFI	Thu, Jan 27, 2005	3.20	3.42	3.17	3.20
3162	NYSE	UFI	Wed, Jan 26, 2005	3.41	3.45	3.20	3.23
3161	NYSE	UFI	Tue, Jan 25, 2005	3.38	3.50	3.29	3.36
3160	NYSE	UFI	Mon, Jan 24, 2005	3.59	3.64	3.42	3.42
3159	NYSE	UFI	Fri, Jan 21, 2005	3.50	3.61	3.40	3.51
3158	NYSE	UFI	Thu, Jan 20, 2005	3.51	3.85	3.36	3.49
3157	NYSE	UFI	Wed, Jan 19, 2005	3.17	3.87	3.14	3.51
3156	NYSE	UFI	Tue, Jan 18, 2005	3.11	3.20	3.10	3.18
3155	NYSE	UFI	Fri, Jan 14, 2005	3.15	3.20	3.09	3.13
3154	NYSE	UFI	Thu, Jan 13, 2005	3.17	3.29	3.17	3.23
3153	NYSE	UFI	Wed, Jan 12, 2005	3.35	3.41	3.02	3.19
3152	NYSE	UFI	Tue, Jan 11, 2005	3.43	3.48	3.30	3.31
3151	NYSE	UFI	Mon, Jan 10, 2005	3.33	3.65	3.28	3.46
3150	NYSE	UFI	Fri, Jan 7, 2005	3.47	3.50	3.33	3.36
3149	NYSE	UFI	Thu, Jan 6, 2005	3.33	3.55	3.33	3.42
3148	NYSE	UFI	Wed, Jan 5, 2005	3.27	3.41	3.25	3.28
3147	NYSE	UFI	Tue, Jan 4, 2005	3.65	3.68	3.31	3.39
3146	NYSE	UFI	Mon, Jan 3, 2005	3.83	3.90	3.63	3.65
3145	NYSE	UFI	Fri, Dec 31, 2004	3.76	3.91	3.68	3.83
3144	NYSE	UFI	Thu, Dec 30, 2004	3.80	3.85	3.60	3.85
3143	NYSE	UFI	Wed, Dec 29, 2004	3.80	3.88	3.64	3.85
3142	NYSE	UFI	Tue, Dec 28, 2004	3.88	3.88	3.62	3.80
3141	NYSE	UFI	Mon, Dec 27, 2004	3.96	3.98	3.72	3.84
3140	NYSE	UFI	Thu, Dec 23, 2004	3.94	4.05	3.85	3.98
3139	NYSE	UFI	Wed, Dec 22, 2004	3.98	4.04	3.87	3.90
3138	NYSE	UFI	Tue, Dec 21, 2004	3.90	4.00	3.85	3.95
3137	NYSE	UFI	Mon, Dec 20, 2004	3.70	3.95	3.68	3.89
3136	NYSE	UFI	Fri, Dec 17, 2004	3.54	3.74	3.51	3.73
3135	NYSE	UFI	Thu, Dec 16, 2004	3.29	3.59	3.25	3.58
3134	NYSE	UFI	Wed, Dec 15, 2004	3.12	3.34	3.10	3.29
3133	NYSE	UFI	Tue, Dec 14, 2004	3.28	3.34	3.13	3.13
3132	NYSE	UFI	Mon, Dec 13, 2004	3.42	3.42	3.17	3.28
3131	NYSE	UFI	Fri, Dec 10, 2004	3.43	3.47	3.34	3.41
3130	NYSE	UFI	Thu, Dec 9, 2004	3.61	3.70	3.45	3.50
3129	NYSE	UFI	Wed, Dec 8, 2004	3.45	3.65	3.40	3.60
3128	NYSE	UFI	Tue, Dec 7, 2004	3.55	3.58	3.35	3.44
3127	NYSE	UFI	Mon, Dec 6, 2004	3.50	3.55	3.30	3.55
3126	NYSE	UFI	Fri, Dec 3, 2004	3.70	3.75	3.46	3.50
3125	NYSE	UFI	Thu, Dec 2, 2004	3.76	3.77	3.69	3.70
3124	NYSE	UFI	Wed, Dec 1, 2004	3.72	3.80	3.65	3.76
3123	NYSE	UFI	Tue, Nov 30, 2004	3.76	3.76	3.55	3.72
3122	NYSE	UFI	Mon, Nov 29, 2004	3.86	3.86	3.69	3.75
3121	NYSE	UFI	Fri, Nov 26, 2004	3.81	3.90	3.75	3.78
3120	NYSE	UFI	Wed, Nov 24, 2004	3.67	3.84	3.67	3.76
3119	NYSE	UFI	Tue, Nov 23, 2004	3.73	3.97	3.57	3.62
3118	NYSE	UFI	Mon, Nov 22, 2004	3.59	3.64	3.45	3.61
3117	NYSE	UFI	Fri, Nov 19, 2004	3.52	3.60	3.51	3.56
3116	NYSE	UFI	Thu, Nov 18, 2004	3.68	3.68	3.51	3.52
3115	NYSE	UFI	Wed, Nov 17, 2004	3.65	3.71	3.60	3.64
3114	NYSE	UFI	Tue, Nov 16, 2004	3.38	3.71	3.35	3.62
3113	NYSE	UFI	Mon, Nov 15, 2004	3.39	3.44	3.35	3.40
3112	NYSE	UFI	Fri, Nov 12, 2004	3.35	3.37	3.29	3.34
3111	NYSE	UFI	Thu, Nov 11, 2004	3.33	3.39	3.30	3.36
3110	NYSE	UFI	Wed, Nov 10, 2004	3.24	3.40	3.07	3.33
3109	NYSE	UFI	Tue, Nov 9, 2004	3.25	3.25	3.10	3.24
3108	NYSE	UFI	Mon, Nov 8, 2004	3.40	3.47	3.22	3.27
3107	NYSE	UFI	Fri, Nov 5, 2004	3.35	3.43	3.30	3.36
3106	NYSE	UFI	Thu, Nov 4, 2004	3.10	3.41	3.07	3.34
3105	NYSE	UFI	Wed, Nov 3, 2004	3.50	3.50	3.26	3.27
3104	NYSE	UFI	Tue, Nov 2, 2004	3.50	3.53	3.25	3.37
3103	NYSE	UFI	Mon, Nov 1, 2004	3.29	3.57	3.29	3.48
3102	NYSE	UFI	Fri, Oct 29, 2004	3.15	3.25	3.06	3.25
3101	NYSE	UFI	Thu, Oct 28, 2004	3.10	3.20	3.01	3.16
3100	NYSE	UFI	Wed, Oct 27, 2004	2.84	3.09	2.74	3.07
3099	NYSE	UFI	Tue, Oct 26, 2004	2.75	2.80	2.56	2.76
3098	NYSE	UFI	Mon, Oct 25, 2004	2.28	2.67	2.18	2.67
3097	NYSE	UFI	Fri, Oct 22, 2004	2.18	2.26	2.09	2.12
3096	NYSE	UFI	Thu, Oct 21, 2004	2.15	2.35	2.13	2.17
3095	NYSE	UFI	Wed, Oct 20, 2004	2.11	2.17	2.11	2.14
3094	NYSE	UFI	Tue, Oct 19, 2004	2.19	2.19	2.12	2.12
3093	NYSE	UFI	Mon, Oct 18, 2004	2.20	2.20	2.18	2.19
3092	NYSE	UFI	Fri, Oct 15, 2004	2.35	2.35	2.15	2.20
3091	NYSE	UFI	Thu, Oct 14, 2004	2.46	2.48	2.31	2.35
3090	NYSE	UFI	Wed, Oct 13, 2004	2.48	2.50	2.36	2.36
3089	NYSE	UFI	Tue, Oct 12, 2004	2.38	2.51	2.37	2.45
3088	NYSE	UFI	Mon, Oct 11, 2004	2.42	2.43	2.36	2.42
3087	NYSE	UFI	Fri, Oct 8, 2004	2.35	2.40	2.34	2.35
3086	NYSE	UFI	Thu, Oct 7, 2004	2.27	2.46	2.27	2.38
3085	NYSE	UFI	Wed, Oct 6, 2004	2.25	2.32	2.21	2.28
3084	NYSE	UFI	Tue, Oct 5, 2004	2.30	2.30	2.24	2.27
3083	NYSE	UFI	Mon, Oct 4, 2004	2.26	2.34	2.22	2.30
3082	NYSE	UFI	Fri, Oct 1, 2004	2.50	2.50	2.25	2.28
3081	NYSE	UFI	Thu, Sep 30, 2004	2.15	2.49	2.15	2.28
3080	NYSE	UFI	Wed, Sep 29, 2004	2.13	2.20	2.00	2.14
3079	NYSE	UFI	Tue, Sep 28, 2004	2.14	2.14	2.03	2.09
3078	NYSE	UFI	Mon, Sep 27, 2004	2.17	2.17	2.11	2.13
3077	NYSE	UFI	Fri, Sep 24, 2004	2.07	2.15	2.07	2.15
3076	NYSE	UFI	Thu, Sep 23, 2004	2.15	2.17	2.08	2.08
3075	NYSE	UFI	Wed, Sep 22, 2004	2.23	2.24	2.05	2.10
3074	NYSE	UFI	Tue, Sep 21, 2004	2.22	2.23	2.17	2.20
3073	NYSE	UFI	Mon, Sep 20, 2004	2.15	2.21	2.08	2.16
3072	NYSE	UFI	Fri, Sep 17, 2004	2.00	2.15	1.95	2.14
3071	NYSE	UFI	Thu, Sep 16, 2004	2.06	2.06	1.96	1.96
3070	NYSE	UFI	Wed, Sep 15, 2004	2.03	2.03	1.95	2.02
3069	NYSE	UFI	Tue, Sep 14, 2004	1.98	2.10	1.96	1.99
3068	NYSE	UFI	Mon, Sep 13, 2004	2.09	2.10	1.97	1.97
3067	NYSE	UFI	Fri, Sep 10, 2004	2.06	2.15	2.06	2.10
3066	NYSE	UFI	Thu, Sep 9, 2004	2.21	2.28	2.03	2.07
3065	NYSE	UFI	Wed, Sep 8, 2004	2.09	2.27	2.09	2.19
3064	NYSE	UFI	Tue, Sep 7, 2004	1.96	2.09	1.95	2.09
3063	NYSE	UFI	Fri, Sep 3, 2004	2.02	2.07	1.99	1.99
3062	NYSE	UFI	Thu, Sep 2, 2004	1.98	2.05	1.98	1.99
3061	NYSE	UFI	Wed, Sep 1, 2004	1.95	2.05	1.85	2.03
3060	NYSE	UFI	Tue, Aug 31, 2004	2.00	2.00	1.80	1.91
3059	NYSE	UFI	Mon, Aug 30, 2004	2.19	2.19	1.94	1.99
3058	NYSE	UFI	Fri, Aug 27, 2004	2.24	2.29	2.16	2.19
3057	NYSE	UFI	Thu, Aug 26, 2004	2.29	2.34	2.21	2.24
3056	NYSE	UFI	Wed, Aug 25, 2004	2.21	2.26	2.20	2.25
3055	NYSE	UFI	Tue, Aug 24, 2004	2.24	2.25	2.17	2.23
3054	NYSE	UFI	Mon, Aug 23, 2004	2.32	2.33	2.14	2.25
3053	NYSE	UFI	Fri, Aug 20, 2004	2.23	2.30	2.15	2.23
3052	NYSE	UFI	Thu, Aug 19, 2004	2.35	2.35	2.20	2.23
3051	NYSE	UFI	Wed, Aug 18, 2004	2.35	2.46	2.29	2.35
3050	NYSE	UFI	Tue, Aug 17, 2004	2.54	2.59	2.34	2.38
3049	NYSE	UFI	Mon, Aug 16, 2004	2.54	2.60	2.50	2.55
3048	NYSE	UFI	Fri, Aug 13, 2004	2.54	2.58	2.52	2.54
3047	NYSE	UFI	Thu, Aug 12, 2004	2.60	2.60	2.40	2.56
3046	NYSE	UFI	Wed, Aug 11, 2004	2.67	2.69	2.55	2.65
3045	NYSE	UFI	Tue, Aug 10, 2004	2.73	2.73	2.68	2.69
3044	NYSE	UFI	Mon, Aug 9, 2004	2.70	2.75	2.68	2.73
3043	NYSE	UFI	Fri, Aug 6, 2004	2.75	2.81	2.67	2.69
3042	NYSE	UFI	Thu, Aug 5, 2004	2.90	2.92	2.71	2.81
3041	NYSE	UFI	Wed, Aug 4, 2004	2.86	2.91	2.80	2.91
3040	NYSE	UFI	Tue, Aug 3, 2004	2.88	2.93	2.86	2.88
3039	NYSE	UFI	Mon, Aug 2, 2004	2.83	2.95	2.83	2.95
3038	NYSE	UFI	Fri, Jul 30, 2004	2.75	2.86	2.75	2.86
3037	NYSE	UFI	Thu, Jul 29, 2004	2.70	2.75	2.64	2.75
3036	NYSE	UFI	Wed, Jul 28, 2004	2.70	2.72	2.56	2.60
3035	NYSE	UFI	Tue, Jul 27, 2004	2.73	2.77	2.67	2.74
3034	NYSE	UFI	Mon, Jul 26, 2004	2.68	2.78	2.67	2.75
3033	NYSE	UFI	Fri, Jul 23, 2004	2.76	2.76	2.60	2.66
3032	NYSE	UFI	Thu, Jul 22, 2004	2.76	2.81	2.74	2.76
3031	NYSE	UFI	Wed, Jul 21, 2004	2.95	2.96	2.80	2.81
3030	NYSE	UFI	Tue, Jul 20, 2004	2.91	2.95	2.87	2.94
3029	NYSE	UFI	Mon, Jul 19, 2004	3.00	3.00	2.87	2.92
3028	NYSE	UFI	Fri, Jul 16, 2004	2.99	3.02	2.88	3.00
3027	NYSE	UFI	Thu, Jul 15, 2004	3.03	3.06	2.90	2.95
3026	NYSE	UFI	Wed, Jul 14, 2004	3.07	3.07	2.99	3.02
3025	NYSE	UFI	Tue, Jul 13, 2004	3.08	3.10	3.00	3.06
3024	NYSE	UFI	Mon, Jul 12, 2004	3.00	3.10	2.99	3.05
3023	NYSE	UFI	Fri, Jul 9, 2004	3.06	3.09	2.98	2.98
3022	NYSE	UFI	Thu, Jul 8, 2004	3.05	3.13	3.03	3.05
3021	NYSE	UFI	Wed, Jul 7, 2004	3.12	3.24	3.06	3.07
3020	NYSE	UFI	Tue, Jul 6, 2004	3.13	3.15	3.06	3.12
3019	NYSE	UFI	Fri, Jul 2, 2004	3.00	3.17	2.98	3.09
3018	NYSE	UFI	Thu, Jul 1, 2004	2.91	3.04	2.88	2.98
3017	NYSE	UFI	Wed, Jun 30, 2004	2.84	2.94	2.79	2.93
3016	NYSE	UFI	Tue, Jun 29, 2004	2.82	2.98	2.78	2.84
3015	NYSE	UFI	Mon, Jun 28, 2004	2.72	2.85	2.66	2.82
3014	NYSE	UFI	Fri, Jun 25, 2004	2.73	2.92	2.65	2.66
3013	NYSE	UFI	Thu, Jun 24, 2004	2.77	2.79	2.70	2.73
3012	NYSE	UFI	Wed, Jun 23, 2004	2.71	2.84	2.71	2.72
3011	NYSE	UFI	Tue, Jun 22, 2004	2.70	2.73	2.63	2.71
3010	NYSE	UFI	Mon, Jun 21, 2004	2.70	2.75	2.66	2.72
3009	NYSE	UFI	Fri, Jun 18, 2004	2.81	2.81	2.74	2.78
3008	NYSE	UFI	Thu, Jun 17, 2004	2.80	2.82	2.71	2.81
3007	NYSE	UFI	Wed, Jun 16, 2004	2.64	2.74	2.63	2.74
3006	NYSE	UFI	Tue, Jun 15, 2004	2.71	2.73	2.57	2.64
3005	NYSE	UFI	Mon, Jun 14, 2004	2.90	2.93	2.65	2.69
3004	NYSE	UFI	Thu, Jun 10, 2004	2.92	3.00	2.90	2.93
3003	NYSE	UFI	Wed, Jun 9, 2004	2.98	3.08	2.90	2.91
3002	NYSE	UFI	Tue, Jun 8, 2004	3.05	3.05	2.90	2.92
3001	NYSE	UFI	Mon, Jun 7, 2004	2.61	3.04	2.61	3.04
3000	NYSE	UFI	Fri, Jun 4, 2004	2.60	2.68	2.56	2.59
2999	NYSE	UFI	Thu, Jun 3, 2004	2.40	2.60	2.37	2.59
2998	NYSE	UFI	Wed, Jun 2, 2004	2.32	2.42	2.27	2.40
2997	NYSE	UFI	Tue, Jun 1, 2004	2.31	2.39	2.26	2.31
2996	NYSE	UFI	Fri, May 28, 2004	2.25	2.39	2.24	2.33
2995	NYSE	UFI	Thu, May 27, 2004	2.26	2.44	2.25	2.27
2994	NYSE	UFI	Wed, May 26, 2004	2.40	2.42	2.20	2.29
2993	NYSE	UFI	Tue, May 25, 2004	2.40	2.44	2.26	2.40
2992	NYSE	UFI	Mon, May 24, 2004	2.39	2.42	2.30	2.37
2991	NYSE	UFI	Fri, May 21, 2004	2.40	2.43	2.34	2.39
2990	NYSE	UFI	Thu, May 20, 2004	2.52	2.60	2.37	2.38
2989	NYSE	UFI	Wed, May 19, 2004	2.70	2.72	2.53	2.53
2988	NYSE	UFI	Tue, May 18, 2004	2.75	2.78	2.65	2.66
2987	NYSE	UFI	Mon, May 17, 2004	2.75	2.85	2.71	2.71
2986	NYSE	UFI	Fri, May 14, 2004	2.76	2.85	2.73	2.78
2985	NYSE	UFI	Thu, May 13, 2004	2.78	2.88	2.68	2.76
2984	NYSE	UFI	Wed, May 12, 2004	2.81	2.83	2.64	2.77
2983	NYSE	UFI	Tue, May 11, 2004	2.75	2.89	2.69	2.71
2982	NYSE	UFI	Mon, May 10, 2004	2.75	2.89	2.65	2.65
2981	NYSE	UFI	Fri, May 7, 2004	2.80	3.04	2.73	2.79
2980	NYSE	UFI	Thu, May 6, 2004	2.75	2.76	2.54	2.70
2979	NYSE	UFI	Wed, May 5, 2004	2.73	2.89	2.57	2.68
2978	NYSE	UFI	Tue, May 4, 2004	2.59	2.84	2.56	2.73
2977	NYSE	UFI	Mon, May 3, 2004	2.58	2.72	2.45	2.59
2976	NYSE	UFI	Fri, Apr 30, 2004	2.54	2.62	2.45	2.50
2975	NYSE	UFI	Thu, Apr 29, 2004	2.60	2.62	2.51	2.55
2974	NYSE	UFI	Wed, Apr 28, 2004	2.79	2.79	2.60	2.65
2973	NYSE	UFI	Tue, Apr 27, 2004	2.70	2.80	2.59	2.73
2972	NYSE	UFI	Mon, Apr 26, 2004	2.93	2.93	2.70	2.76
2971	NYSE	UFI	Fri, Apr 23, 2004	3.11	3.11	2.81	2.88
2970	NYSE	UFI	Thu, Apr 22, 2004	2.70	3.09	2.70	3.05
2969	NYSE	UFI	Wed, Apr 21, 2004	2.71	2.71	2.57	2.67
2968	NYSE	UFI	Tue, Apr 20, 2004	2.81	2.81	2.62	2.65
2967	NYSE	UFI	Mon, Apr 19, 2004	2.69	2.77	2.62	2.74
2966	NYSE	UFI	Fri, Apr 16, 2004	2.65	2.78	2.55	2.59
2965	NYSE	UFI	Thu, Apr 15, 2004	2.73	2.89	2.64	2.65
2964	NYSE	UFI	Wed, Apr 14, 2004	3.63	3.63	2.00	2.70
2963	NYSE	UFI	Tue, Apr 13, 2004	4.20	4.20	4.01	4.17
2962	NYSE	UFI	Mon, Apr 12, 2004	4.12	4.21	4.12	4.18
2961	NYSE	UFI	Thu, Apr 8, 2004	4.17	4.24	4.14	4.16
2960	NYSE	UFI	Wed, Apr 7, 2004	4.20	4.26	4.06	4.15
2959	NYSE	UFI	Tue, Apr 6, 2004	4.37	4.40	4.17	4.25
2958	NYSE	UFI	Mon, Apr 5, 2004	4.18	4.43	4.18	4.38
2957	NYSE	UFI	Fri, Apr 2, 2004	4.38	4.38	4.20	4.28
2956	NYSE	UFI	Thu, Apr 1, 2004	4.33	4.34	4.16	4.28
2955	NYSE	UFI	Wed, Mar 31, 2004	4.16	4.46	4.01	4.43
2954	NYSE	UFI	Tue, Mar 30, 2004	4.03	4.25	4.00	4.25
2953	NYSE	UFI	Mon, Mar 29, 2004	3.99	4.14	3.99	4.10
2952	NYSE	UFI	Fri, Mar 26, 2004	3.99	4.05	3.95	3.99
2951	NYSE	UFI	Thu, Mar 25, 2004	3.96	4.09	3.96	4.00
2950	NYSE	UFI	Wed, Mar 24, 2004	4.05	4.05	3.90	3.97
2949	NYSE	UFI	Tue, Mar 23, 2004	4.04	4.09	4.01	4.05
2948	NYSE	UFI	Mon, Mar 22, 2004	4.11	4.11	3.96	4.04
2947	NYSE	UFI	Fri, Mar 19, 2004	4.15	4.15	3.96	4.04
2946	NYSE	UFI	Thu, Mar 18, 2004	4.35	4.35	4.14	4.15
2945	NYSE	UFI	Wed, Mar 17, 2004	4.42	4.42	4.07	4.35
2944	NYSE	UFI	Tue, Mar 16, 2004	4.37	4.39	4.14	4.31
2943	NYSE	UFI	Mon, Mar 15, 2004	4.49	4.49	4.35	4.36
2942	NYSE	UFI	Fri, Mar 12, 2004	4.40	4.53	4.35	4.49
2941	NYSE	UFI	Thu, Mar 11, 2004	4.56	4.74	4.30	4.35
2940	NYSE	UFI	Wed, Mar 10, 2004	4.75	4.77	4.51	4.52
2939	NYSE	UFI	Tue, Mar 9, 2004	5.01	5.02	4.58	4.70
2938	NYSE	UFI	Mon, Mar 8, 2004	5.02	5.09	4.90	5.03
2937	NYSE	UFI	Fri, Mar 5, 2004	5.02	5.17	5.01	5.09
2936	NYSE	UFI	Thu, Mar 4, 2004	5.12	5.20	5.02	5.10
2935	NYSE	UFI	Wed, Mar 3, 2004	4.94	5.23	4.94	5.12
2934	NYSE	UFI	Tue, Mar 2, 2004	4.90	5.00	4.82	4.94
2933	NYSE	UFI	Mon, Mar 1, 2004	4.72	4.84	4.70	4.84
2932	NYSE	UFI	Fri, Feb 27, 2004	4.81	4.91	4.70	4.72
2931	NYSE	UFI	Thu, Feb 26, 2004	4.70	4.84	4.68	4.83
2930	NYSE	UFI	Wed, Feb 25, 2004	4.61	4.69	4.54	4.65
2929	NYSE	UFI	Tue, Feb 24, 2004	4.51	4.65	4.51	4.56
2928	NYSE	UFI	Mon, Feb 23, 2004	4.64	4.64	4.52	4.52
2927	NYSE	UFI	Fri, Feb 20, 2004	4.71	4.71	4.50	4.54
2926	NYSE	UFI	Thu, Feb 19, 2004	4.62	4.70	4.59	4.61
2925	NYSE	UFI	Wed, Feb 18, 2004	4.81	4.81	4.50	4.63
2924	NYSE	UFI	Tue, Feb 17, 2004	4.71	4.78	4.71	4.75
2923	NYSE	UFI	Fri, Feb 13, 2004	4.70	4.75	4.62	4.71
2922	NYSE	UFI	Thu, Feb 12, 2004	4.52	4.80	4.52	4.70
2921	NYSE	UFI	Wed, Feb 11, 2004	4.78	4.83	4.51	4.70
2920	NYSE	UFI	Tue, Feb 10, 2004	4.76	4.80	4.66	4.80
2919	NYSE	UFI	Mon, Feb 9, 2004	4.80	4.87	4.56	4.80
2918	NYSE	UFI	Fri, Feb 6, 2004	4.77	4.86	4.71	4.84
2917	NYSE	UFI	Thu, Feb 5, 2004	4.90	4.93	4.75	4.81
2916	NYSE	UFI	Wed, Feb 4, 2004	5.02	5.02	4.81	4.81
2915	NYSE	UFI	Tue, Feb 3, 2004	5.01	5.07	4.90	5.02
2914	NYSE	UFI	Mon, Feb 2, 2004	5.05	5.05	4.89	4.91
2913	NYSE	UFI	Fri, Jan 30, 2004	4.97	5.02	4.90	4.98
2912	NYSE	UFI	Thu, Jan 29, 2004	5.08	5.10	4.95	4.97
2911	NYSE	UFI	Wed, Jan 28, 2004	5.08	5.15	4.98	5.05
2910	NYSE	UFI	Tue, Jan 27, 2004	4.94	5.07	4.94	5.01
2909	NYSE	UFI	Mon, Jan 26, 2004	5.02	5.10	4.96	5.04
2908	NYSE	UFI	Fri, Jan 23, 2004	5.09	5.10	4.84	4.99
2907	NYSE	UFI	Thu, Jan 22, 2004	4.97	5.17	4.95	5.02
2906	NYSE	UFI	Wed, Jan 21, 2004	5.75	5.76	4.81	4.97
2905	NYSE	UFI	Tue, Jan 20, 2004	6.00	6.33	6.00	6.12
2904	NYSE	UFI	Fri, Jan 16, 2004	6.49	6.52	6.36	6.38
2903	NYSE	UFI	Thu, Jan 15, 2004	6.33	6.41	6.15	6.39
2902	NYSE	UFI	Wed, Jan 14, 2004	6.66	6.66	6.29	6.30
2901	NYSE	UFI	Tue, Jan 13, 2004	6.55	6.65	6.40	6.56
2900	NYSE	UFI	Mon, Jan 12, 2004	6.60	6.60	6.40	6.50
2899	NYSE	UFI	Fri, Jan 9, 2004	6.36	6.60	6.34	6.40
2898	NYSE	UFI	Thu, Jan 8, 2004	6.44	6.54	6.36	6.36
2897	NYSE	UFI	Wed, Jan 7, 2004	6.45	6.48	6.33	6.45
2896	NYSE	UFI	Tue, Jan 6, 2004	6.40	6.57	6.35	6.51
2895	NYSE	UFI	Mon, Jan 5, 2004	6.45	6.64	6.35	6.45
2894	NYSE	UFI	Fri, Jan 2, 2004	6.55	6.68	6.39	6.44
2893	NYSE	UFI	Wed, Dec 31, 2003	6.52	6.65	6.20	6.45
2892	NYSE	UFI	Tue, Dec 30, 2003	6.41	6.61	6.31	6.42
2891	NYSE	UFI	Mon, Dec 29, 2003	6.34	6.55	6.32	6.46
2890	NYSE	UFI	Fri, Dec 26, 2003	6.37	6.45	6.30	6.31
2889	NYSE	UFI	Wed, Dec 24, 2003	6.45	6.45	6.22	6.37
2888	NYSE	UFI	Tue, Dec 23, 2003	6.16	6.45	6.15	6.45
2887	NYSE	UFI	Mon, Dec 22, 2003	6.14	6.25	6.08	6.23
2886	NYSE	UFI	Fri, Dec 19, 2003	6.47	6.47	6.12	6.25
2885	NYSE	UFI	Thu, Dec 18, 2003	6.00	6.47	5.93	6.46
2884	NYSE	UFI	Wed, Dec 17, 2003	6.00	6.10	5.75	6.05
2883	NYSE	UFI	Tue, Dec 16, 2003	6.04	6.09	5.84	6.00
2882	NYSE	UFI	Mon, Dec 15, 2003	5.86	6.07	5.80	6.03
2881	NYSE	UFI	Fri, Dec 12, 2003	5.75	5.92	5.73	5.86
2880	NYSE	UFI	Thu, Dec 11, 2003	5.30	5.75	5.25	5.71
2879	NYSE	UFI	Wed, Dec 10, 2003	5.47	5.47	5.25	5.31
2878	NYSE	UFI	Tue, Dec 9, 2003	5.24	5.47	5.15	5.42
2877	NYSE	UFI	Mon, Dec 8, 2003	5.13	5.33	5.05	5.28
2876	NYSE	UFI	Fri, Dec 5, 2003	5.18	5.26	5.10	5.10
2875	NYSE	UFI	Thu, Dec 4, 2003	5.28	5.31	5.09	5.23
2874	NYSE	UFI	Wed, Dec 3, 2003	5.39	5.45	5.26	5.34
2873	NYSE	UFI	Tue, Dec 2, 2003	5.40	5.41	5.25	5.34
2872	NYSE	UFI	Mon, Dec 1, 2003	5.19	5.37	5.19	5.36
2871	NYSE	UFI	Fri, Nov 28, 2003	5.20	5.30	5.11	5.13
2870	NYSE	UFI	Wed, Nov 26, 2003	5.12	5.21	5.10	5.12
2869	NYSE	UFI	Tue, Nov 25, 2003	5.12	5.17	5.04	5.07
2868	NYSE	UFI	Mon, Nov 24, 2003	4.97	5.20	4.94	5.15
2867	NYSE	UFI	Fri, Nov 21, 2003	4.86	4.89	4.80	4.87
2866	NYSE	UFI	Thu, Nov 20, 2003	4.70	4.85	4.69	4.76
2865	NYSE	UFI	Wed, Nov 19, 2003	4.62	4.75	4.47	4.70
2864	NYSE	UFI	Tue, Nov 18, 2003	4.72	4.73	4.55	4.58
2863	NYSE	UFI	Mon, Nov 17, 2003	4.78	4.84	4.50	4.69
2862	NYSE	UFI	Fri, Nov 14, 2003	4.78	5.06	4.63	4.85
2861	NYSE	UFI	Thu, Nov 13, 2003	4.73	4.85	4.61	4.82
2860	NYSE	UFI	Wed, Nov 12, 2003	4.90	4.95	4.58	4.73
2859	NYSE	UFI	Tue, Nov 11, 2003	4.69	4.88	4.62	4.81
2858	NYSE	UFI	Mon, Nov 10, 2003	5.00	5.00	4.50	4.53
2857	NYSE	UFI	Fri, Nov 7, 2003	4.88	5.00	4.86	4.91
2856	NYSE	UFI	Thu, Nov 6, 2003	4.62	4.78	4.55	4.78
2855	NYSE	UFI	Wed, Nov 5, 2003	4.55	4.70	4.30	4.62
2854	NYSE	UFI	Tue, Nov 4, 2003	5.05	5.09	4.48	4.49
2853	NYSE	UFI	Mon, Nov 3, 2003	5.00	5.08	4.95	5.05
2852	NYSE	UFI	Fri, Oct 31, 2003	5.00	5.09	4.97	4.99
2851	NYSE	UFI	Thu, Oct 30, 2003	5.00	5.03	4.94	4.99
2850	NYSE	UFI	Wed, Oct 29, 2003	5.06	5.10	4.96	5.00
2849	NYSE	UFI	Tue, Oct 28, 2003	5.00	5.10	4.98	5.05
2848	NYSE	UFI	Mon, Oct 27, 2003	5.08	5.10	4.98	5.03
2847	NYSE	UFI	Fri, Oct 24, 2003	5.10	5.13	5.00	5.02
2846	NYSE	UFI	Thu, Oct 23, 2003	5.00	5.27	5.00	5.11
2845	NYSE	UFI	Wed, Oct 22, 2003	5.18	5.22	5.01	5.01
2844	NYSE	UFI	Tue, Oct 21, 2003	5.16	5.38	5.15	5.28
2843	NYSE	UFI	Mon, Oct 20, 2003	5.22	5.31	5.14	5.25
2842	NYSE	UFI	Fri, Oct 17, 2003	5.40	5.50	5.20	5.21
2841	NYSE	UFI	Thu, Oct 16, 2003	5.17	5.54	5.17	5.37
2840	NYSE	UFI	Wed, Oct 15, 2003	5.20	5.24	5.03	5.17
2839	NYSE	UFI	Tue, Oct 14, 2003	5.18	5.24	5.10	5.13
2838	NYSE	UFI	Mon, Oct 13, 2003	5.14	5.24	4.97	5.15
2837	NYSE	UFI	Fri, Oct 10, 2003	5.01	5.09	4.96	5.04
2836	NYSE	UFI	Thu, Oct 9, 2003	5.02	5.15	4.94	5.08
2835	NYSE	UFI	Wed, Oct 8, 2003	4.96	5.14	4.80	4.94
2834	NYSE	UFI	Tue, Oct 7, 2003	4.85	5.00	4.80	4.92
2833	NYSE	UFI	Mon, Oct 6, 2003	4.77	4.95	4.68	4.91
2832	NYSE	UFI	Fri, Oct 3, 2003	5.02	5.19	4.63	4.81
2831	NYSE	UFI	Thu, Oct 2, 2003	4.75	5.05	4.70	4.98
2830	NYSE	UFI	Wed, Oct 1, 2003	4.80	5.00	4.77	4.80
2829	NYSE	UFI	Tue, Sep 30, 2003	4.90	4.92	4.70	4.80
2828	NYSE	UFI	Mon, Sep 29, 2003	4.36	4.94	4.31	4.90
2827	NYSE	UFI	Fri, Sep 26, 2003	4.60	4.70	4.25	4.38
2826	NYSE	UFI	Thu, Sep 25, 2003	4.90	5.08	4.75	4.77
2825	NYSE	UFI	Wed, Sep 24, 2003	5.26	5.42	5.14	5.17
2824	NYSE	UFI	Tue, Sep 23, 2003	5.49	5.60	5.20	5.25
2823	NYSE	UFI	Mon, Sep 22, 2003	6.25	6.25	5.31	5.40
2822	NYSE	UFI	Fri, Sep 19, 2003	6.65	6.70	6.48	6.57
2821	NYSE	UFI	Thu, Sep 18, 2003	6.70	6.93	6.52	6.67
2820	NYSE	UFI	Wed, Sep 17, 2003	6.73	6.79	6.55	6.69
2819	NYSE	UFI	Tue, Sep 16, 2003	6.81	6.89	6.75	6.79
2818	NYSE	UFI	Mon, Sep 15, 2003	7.05	7.12	6.73	6.86
2817	NYSE	UFI	Fri, Sep 12, 2003	6.90	7.10	6.83	7.06
2816	NYSE	UFI	Thu, Sep 11, 2003	6.99	7.00	6.72	6.93
2815	NYSE	UFI	Wed, Sep 10, 2003	6.93	7.06	6.72	6.97
2814	NYSE	UFI	Tue, Sep 9, 2003	7.20	7.20	6.94	6.95
2813	NYSE	UFI	Mon, Sep 8, 2003	6.99	7.20	6.91	7.10
2812	NYSE	UFI	Fri, Sep 5, 2003	6.98	7.15	6.93	6.99
2811	NYSE	UFI	Thu, Sep 4, 2003	7.11	7.11	6.96	7.08
2810	NYSE	UFI	Wed, Sep 3, 2003	7.15	7.25	7.10	7.10
2809	NYSE	UFI	Tue, Sep 2, 2003	6.95	7.17	6.95	7.12
2808	NYSE	UFI	Fri, Aug 29, 2003	6.94	7.09	6.88	6.89
2807	NYSE	UFI	Thu, Aug 28, 2003	7.00	7.09	6.76	6.96
2806	NYSE	UFI	Wed, Aug 27, 2003	6.89	7.13	6.85	7.00
2805	NYSE	UFI	Tue, Aug 26, 2003	6.85	7.05	6.77	6.85
2804	NYSE	UFI	Mon, Aug 25, 2003	6.85	7.00	6.44	6.92
2803	NYSE	UFI	Fri, Aug 22, 2003	7.12	7.18	6.85	6.87
2802	NYSE	UFI	Thu, Aug 21, 2003	7.20	7.37	7.10	7.20
2801	NYSE	UFI	Wed, Aug 20, 2003	7.24	7.37	7.15	7.18
2800	NYSE	UFI	Tue, Aug 19, 2003	6.90	7.34	6.90	7.34
2799	NYSE	UFI	Mon, Aug 18, 2003	7.00	7.09	6.94	7.00
2798	NYSE	UFI	Fri, Aug 15, 2003	7.10	7.10	6.88	6.94
2797	NYSE	UFI	Thu, Aug 14, 2003	7.10	7.11	6.89	7.10
2796	NYSE	UFI	Wed, Aug 13, 2003	7.10	7.10	6.94	7.01
2795	NYSE	UFI	Tue, Aug 12, 2003	7.00	7.10	6.93	7.05
2794	NYSE	UFI	Mon, Aug 11, 2003	6.95	7.05	6.75	7.01
2793	NYSE	UFI	Fri, Aug 8, 2003	6.83	6.99	6.75	6.95
2792	NYSE	UFI	Thu, Aug 7, 2003	6.53	6.87	6.39	6.83
2791	NYSE	UFI	Wed, Aug 6, 2003	6.75	6.90	6.63	6.63
2790	NYSE	UFI	Tue, Aug 5, 2003	7.10	7.12	6.74	6.80
2789	NYSE	UFI	Mon, Aug 4, 2003	6.90	7.34	6.90	7.07
2788	NYSE	UFI	Fri, Aug 1, 2003	6.85	6.94	6.80	6.80
2787	NYSE	UFI	Thu, Jul 31, 2003	6.70	7.00	6.65	6.86
2786	NYSE	UFI	Wed, Jul 30, 2003	6.95	6.99	6.69	6.76
2785	NYSE	UFI	Tue, Jul 29, 2003	6.70	7.05	6.70	7.02
2784	NYSE	UFI	Mon, Jul 28, 2003	6.74	6.82	6.55	6.64
2783	NYSE	UFI	Fri, Jul 25, 2003	6.75	6.90	6.74	6.74
2782	NYSE	UFI	Thu, Jul 24, 2003	6.70	7.00	6.63	6.68
2781	NYSE	UFI	Wed, Jul 23, 2003	6.67	6.80	6.45	6.65
2780	NYSE	UFI	Tue, Jul 22, 2003	6.98	6.98	6.50	6.68
2779	NYSE	UFI	Mon, Jul 21, 2003	7.00	7.00	6.80	6.98
2778	NYSE	UFI	Fri, Jul 18, 2003	6.80	7.05	6.56	6.91
2777	NYSE	UFI	Thu, Jul 17, 2003	7.00	7.00	6.55	6.73
2776	NYSE	UFI	Wed, Jul 16, 2003	6.93	7.00	6.75	7.00
2775	NYSE	UFI	Tue, Jul 15, 2003	6.85	6.89	6.71	6.86
2774	NYSE	UFI	Mon, Jul 14, 2003	6.95	6.95	6.77	6.79
2773	NYSE	UFI	Fri, Jul 11, 2003	6.65	7.00	6.65	6.95
2772	NYSE	UFI	Thu, Jul 10, 2003	6.79	6.80	6.46	6.60
2771	NYSE	UFI	Wed, Jul 9, 2003	6.65	6.90	6.62	6.79
2770	NYSE	UFI	Tue, Jul 8, 2003	6.75	6.79	6.52	6.70
2769	NYSE	UFI	Mon, Jul 7, 2003	6.35	6.81	6.35	6.75
2768	NYSE	UFI	Thu, Jul 3, 2003	6.31	6.77	6.30	6.45
2767	NYSE	UFI	Wed, Jul 2, 2003	6.25	6.59	6.13	6.41
2766	NYSE	UFI	Tue, Jul 1, 2003	6.35	6.45	6.16	6.32
2765	NYSE	UFI	Mon, Jun 30, 2003	6.08	6.22	6.06	6.20
2764	NYSE	UFI	Fri, Jun 27, 2003	5.82	6.12	5.82	6.00
2763	NYSE	UFI	Thu, Jun 26, 2003	5.99	6.01	5.80	5.92
2762	NYSE	UFI	Wed, Jun 25, 2003	5.99	6.02	5.91	5.99
2761	NYSE	UFI	Tue, Jun 24, 2003	6.22	6.28	5.98	5.98
2760	NYSE	UFI	Mon, Jun 23, 2003	6.33	6.33	5.89	6.19
2759	NYSE	UFI	Fri, Jun 20, 2003	6.70	6.70	6.31	6.33
2758	NYSE	UFI	Thu, Jun 19, 2003	6.56	6.71	6.25	6.67
2757	NYSE	UFI	Wed, Jun 18, 2003	6.74	6.77	6.48	6.56
2756	NYSE	UFI	Tue, Jun 17, 2003	6.95	6.95	6.64	6.74
2755	NYSE	UFI	Mon, Jun 16, 2003	6.80	6.97	6.55	6.79
2754	NYSE	UFI	Fri, Jun 13, 2003	6.86	6.87	6.69	6.75
2753	NYSE	UFI	Thu, Jun 12, 2003	6.77	6.87	6.70	6.86
2752	NYSE	UFI	Wed, Jun 11, 2003	6.90	6.90	6.73	6.77
2751	NYSE	UFI	Tue, Jun 10, 2003	6.78	6.90	6.75	6.90
2750	NYSE	UFI	Mon, Jun 9, 2003	6.96	7.00	6.78	6.84
2749	NYSE	UFI	Fri, Jun 6, 2003	7.07	7.15	6.90	7.00
2748	NYSE	UFI	Thu, Jun 5, 2003	6.95	7.05	6.91	7.02
2747	NYSE	UFI	Wed, Jun 4, 2003	6.98	7.08	6.96	7.01
2746	NYSE	UFI	Tue, Jun 3, 2003	6.95	7.01	6.90	6.95
2745	NYSE	UFI	Mon, Jun 2, 2003	6.90	7.01	6.84	6.97
2744	NYSE	UFI	Fri, May 30, 2003	6.99	7.00	6.88	6.91
2743	NYSE	UFI	Thu, May 29, 2003	6.40	7.08	6.36	6.99
2742	NYSE	UFI	Wed, May 28, 2003	6.00	6.15	5.99	6.14
2741	NYSE	UFI	Tue, May 27, 2003	5.90	6.08	5.77	5.90
2740	NYSE	UFI	Fri, May 23, 2003	5.80	5.99	5.62	5.96
2739	NYSE	UFI	Thu, May 22, 2003	5.62	5.97	5.55	5.75
2738	NYSE	UFI	Wed, May 21, 2003	5.97	6.00	5.65	5.66
2737	NYSE	UFI	Tue, May 20, 2003	5.90	6.01	5.90	5.99
2736	NYSE	UFI	Mon, May 19, 2003	5.55	6.00	5.50	5.83
2735	NYSE	UFI	Fri, May 16, 2003	5.94	6.05	5.80	5.80
2734	NYSE	UFI	Thu, May 15, 2003	6.02	6.04	5.95	6.00
2733	NYSE	UFI	Wed, May 14, 2003	6.09	6.09	5.99	6.00
2732	NYSE	UFI	Tue, May 13, 2003	6.05	6.15	5.95	6.07
2731	NYSE	UFI	Mon, May 12, 2003	5.90	6.12	5.85	6.10
2730	NYSE	UFI	Fri, May 9, 2003	6.05	6.07	5.97	5.98
2729	NYSE	UFI	Thu, May 8, 2003	5.99	6.05	5.98	6.00
2728	NYSE	UFI	Wed, May 7, 2003	6.00	6.09	5.96	6.04
2727	NYSE	UFI	Tue, May 6, 2003	6.08	6.11	6.02	6.08
2726	NYSE	UFI	Mon, May 5, 2003	6.07	6.09	5.96	6.04
2725	NYSE	UFI	Fri, May 2, 2003	6.00	6.20	5.97	6.07
2724	NYSE	UFI	Thu, May 1, 2003	5.75	6.05	5.73	6.00
2723	NYSE	UFI	Wed, Apr 30, 2003	5.74	6.04	5.67	5.95
2722	NYSE	UFI	Tue, Apr 29, 2003	5.89	6.10	5.67	5.74
2721	NYSE	UFI	Mon, Apr 28, 2003	5.60	5.90	5.55	5.89
2720	NYSE	UFI	Fri, Apr 25, 2003	5.34	5.44	5.05	5.31
2719	NYSE	UFI	Thu, Apr 24, 2003	4.60	5.01	4.60	5.00
2718	NYSE	UFI	Wed, Apr 23, 2003	4.71	4.71	4.56	4.62
2717	NYSE	UFI	Tue, Apr 22, 2003	4.61	4.86	4.51	4.75
2716	NYSE	UFI	Mon, Apr 21, 2003	4.61	4.66	4.47	4.61
2715	NYSE	UFI	Thu, Apr 17, 2003	4.65	4.73	4.48	4.60
2714	NYSE	UFI	Wed, Apr 16, 2003	4.70	4.71	4.50	4.50
2713	NYSE	UFI	Tue, Apr 15, 2003	4.60	4.71	4.48	4.60
2712	NYSE	UFI	Mon, Apr 14, 2003	4.35	4.61	4.29	4.55
2711	NYSE	UFI	Fri, Apr 11, 2003	4.50	4.61	4.26	4.32
2710	NYSE	UFI	Thu, Apr 10, 2003	4.50	4.56	4.36	4.43
2709	NYSE	UFI	Wed, Apr 9, 2003	4.50	4.60	4.25	4.45
2708	NYSE	UFI	Tue, Apr 8, 2003	4.55	4.58	4.44	4.50
2707	NYSE	UFI	Mon, Apr 7, 2003	4.55	4.60	4.52	4.58
2706	NYSE	UFI	Fri, Apr 4, 2003	4.75	4.81	4.42	4.47
2705	NYSE	UFI	Thu, Apr 3, 2003	4.85	4.90	4.60	4.75
2704	NYSE	UFI	Wed, Apr 2, 2003	5.02	5.02	4.84	4.85
2703	NYSE	UFI	Tue, Apr 1, 2003	4.83	4.97	4.52	4.97
2702	NYSE	UFI	Mon, Mar 31, 2003	4.35	5.09	4.35	4.81
2701	NYSE	UFI	Fri, Mar 28, 2003	4.50	4.55	4.36	4.37
2700	NYSE	UFI	Thu, Mar 27, 2003	4.64	4.66	4.50	4.52
2699	NYSE	UFI	Wed, Mar 26, 2003	5.10	5.10	4.64	4.64
2698	NYSE	UFI	Tue, Mar 25, 2003	4.96	5.20	4.88	5.20
2697	NYSE	UFI	Mon, Mar 24, 2003	5.18	5.22	4.80	4.96
2696	NYSE	UFI	Fri, Mar 21, 2003	5.35	5.35	5.20	5.24
2695	NYSE	UFI	Thu, Mar 20, 2003	4.95	5.35	4.95	5.28
2694	NYSE	UFI	Wed, Mar 19, 2003	5.00	5.00	4.92	5.00
2693	NYSE	UFI	Tue, Mar 18, 2003	5.00	5.08	4.95	5.00
2692	NYSE	UFI	Mon, Mar 17, 2003	4.90	5.12	4.90	5.10
2691	NYSE	UFI	Fri, Mar 14, 2003	5.00	5.03	4.80	4.97
2690	NYSE	UFI	Thu, Mar 13, 2003	5.05	5.06	4.80	4.99
2689	NYSE	UFI	Wed, Mar 12, 2003	4.70	5.03	4.50	4.95
2688	NYSE	UFI	Tue, Mar 11, 2003	4.64	5.04	4.64	4.73
2687	NYSE	UFI	Mon, Mar 10, 2003	4.80	4.80	4.60	4.64
2686	NYSE	UFI	Fri, Mar 7, 2003	4.66	5.07	4.60	4.88
2685	NYSE	UFI	Thu, Mar 6, 2003	4.80	4.80	4.61	4.65
2684	NYSE	UFI	Wed, Mar 5, 2003	4.90	4.92	4.70	4.82
2683	NYSE	UFI	Tue, Mar 4, 2003	4.98	5.13	4.88	4.94
2682	NYSE	UFI	Mon, Mar 3, 2003	5.00	5.10	4.85	4.96
2681	NYSE	UFI	Fri, Feb 28, 2003	5.20	5.21	5.08	5.10
2680	NYSE	UFI	Thu, Feb 27, 2003	5.20	5.35	5.10	5.21
2679	NYSE	UFI	Wed, Feb 26, 2003	5.45	5.46	5.13	5.16
2678	NYSE	UFI	Tue, Feb 25, 2003	4.99	5.46	4.92	5.46
2677	NYSE	UFI	Mon, Feb 24, 2003	5.27	5.27	4.97	4.99
2676	NYSE	UFI	Fri, Feb 21, 2003	5.00	5.27	4.94	5.27
2675	NYSE	UFI	Thu, Feb 20, 2003	4.89	5.05	4.89	4.95
2674	NYSE	UFI	Wed, Feb 19, 2003	5.15	5.15	4.96	4.99
2673	NYSE	UFI	Tue, Feb 18, 2003	4.88	5.15	4.88	5.15
2672	NYSE	UFI	Fri, Feb 14, 2003	5.14	5.35	4.82	4.83
2671	NYSE	UFI	Thu, Feb 13, 2003	5.22	5.32	5.10	5.13
2670	NYSE	UFI	Wed, Feb 12, 2003	5.09	5.27	4.91	5.25
2669	NYSE	UFI	Tue, Feb 11, 2003	5.01	5.10	4.78	5.09
2668	NYSE	UFI	Mon, Feb 10, 2003	4.70	5.03	4.55	5.03
2667	NYSE	UFI	Fri, Feb 7, 2003	4.99	4.99	4.55	4.60
2666	NYSE	UFI	Thu, Feb 6, 2003	5.03	5.20	4.96	5.00
2665	NYSE	UFI	Wed, Feb 5, 2003	5.35	5.35	5.02	5.02
2664	NYSE	UFI	Tue, Feb 4, 2003	5.40	5.43	5.02	5.25
2663	NYSE	UFI	Mon, Feb 3, 2003	5.36	5.60	5.36	5.46
2662	NYSE	UFI	Fri, Jan 31, 2003	5.31	5.50	5.31	5.41
2661	NYSE	UFI	Thu, Jan 30, 2003	5.50	5.54	5.35	5.35
2660	NYSE	UFI	Wed, Jan 29, 2003	5.80	5.80	5.51	5.57
2659	NYSE	UFI	Tue, Jan 28, 2003	5.70	5.91	5.61	5.82
2658	NYSE	UFI	Mon, Jan 27, 2003	5.62	5.75	5.55	5.68
2657	NYSE	UFI	Fri, Jan 24, 2003	5.55	5.72	5.42	5.62
2656	NYSE	UFI	Thu, Jan 23, 2003	5.67	5.86	5.51	5.61
2655	NYSE	UFI	Wed, Jan 22, 2003	5.73	5.73	5.60	5.61
2654	NYSE	UFI	Tue, Jan 21, 2003	5.70	5.80	5.66	5.73
2653	NYSE	UFI	Fri, Jan 17, 2003	5.93	5.94	5.67	5.67
2652	NYSE	UFI	Thu, Jan 16, 2003	5.90	6.14	5.89	5.93
2651	NYSE	UFI	Wed, Jan 15, 2003	6.00	6.07	5.78	5.90
2650	NYSE	UFI	Tue, Jan 14, 2003	5.64	6.08	5.64	6.08
2649	NYSE	UFI	Mon, Jan 13, 2003	5.66	5.66	5.52	5.62
2648	NYSE	UFI	Fri, Jan 10, 2003	5.55	5.68	5.51	5.66
2647	NYSE	UFI	Thu, Jan 9, 2003	5.40	5.71	5.39	5.60
2646	NYSE	UFI	Wed, Jan 8, 2003	5.52	5.62	5.29	5.35
2645	NYSE	UFI	Tue, Jan 7, 2003	5.74	5.74	5.44	5.60
2644	NYSE	UFI	Mon, Jan 6, 2003	5.62	5.97	5.62	5.75
2643	NYSE	UFI	Fri, Jan 3, 2003	5.90	5.97	5.61	5.61
2642	NYSE	UFI	Thu, Jan 2, 2003	5.35	5.99	5.35	5.99
2641	NYSE	UFI	Tue, Dec 31, 2002	5.05	5.45	5.02	5.25
2640	NYSE	UFI	Mon, Dec 30, 2002	5.11	5.15	5.00	5.09
2639	NYSE	UFI	Fri, Dec 27, 2002	5.28	5.31	5.00	5.06
2638	NYSE	UFI	Thu, Dec 26, 2002	5.30	5.50	5.25	5.29
2637	NYSE	UFI	Tue, Dec 24, 2002	5.45	5.46	5.20	5.35
2636	NYSE	UFI	Mon, Dec 23, 2002	5.51	5.58	5.36	5.57
2635	NYSE	UFI	Fri, Dec 20, 2002	5.25	5.64	5.25	5.61
2634	NYSE	UFI	Thu, Dec 19, 2002	5.52	5.62	5.40	5.50
2633	NYSE	UFI	Wed, Dec 18, 2002	5.51	5.58	5.48	5.52
2632	NYSE	UFI	Tue, Dec 17, 2002	5.55	5.65	5.50	5.58
2631	NYSE	UFI	Mon, Dec 16, 2002	5.51	5.65	5.50	5.65
2630	NYSE	UFI	Fri, Dec 13, 2002	5.60	5.63	5.51	5.51
2629	NYSE	UFI	Thu, Dec 12, 2002	5.60	5.65	5.53	5.63
2628	NYSE	UFI	Wed, Dec 11, 2002	5.79	5.80	5.54	5.63
2627	NYSE	UFI	Tue, Dec 10, 2002	5.57	5.87	5.57	5.73
2626	NYSE	UFI	Mon, Dec 9, 2002	5.66	5.69	5.46	5.55
2625	NYSE	UFI	Fri, Dec 6, 2002	5.67	5.70	5.56	5.70
2624	NYSE	UFI	Thu, Dec 5, 2002	5.84	5.85	5.70	5.70
2623	NYSE	UFI	Wed, Dec 4, 2002	5.65	5.95	5.65	5.82
2622	NYSE	UFI	Tue, Dec 3, 2002	5.75	5.90	5.65	5.75
2621	NYSE	UFI	Mon, Dec 2, 2002	5.75	5.90	5.52	5.85
2620	NYSE	UFI	Fri, Nov 29, 2002	5.81	5.84	5.60	5.70
2619	NYSE	UFI	Wed, Nov 27, 2002	5.45	5.77	5.43	5.77
2618	NYSE	UFI	Tue, Nov 26, 2002	5.40	5.65	5.31	5.42
2617	NYSE	UFI	Mon, Nov 25, 2002	5.10	5.50	5.10	5.36
2616	NYSE	UFI	Fri, Nov 22, 2002	5.08	5.20	5.04	5.14
2615	NYSE	UFI	Thu, Nov 21, 2002	5.32	5.37	5.02	5.02
2614	NYSE	UFI	Wed, Nov 20, 2002	5.05	5.27	4.97	5.26
2613	NYSE	UFI	Tue, Nov 19, 2002	4.95	5.29	4.93	5.07
2612	NYSE	UFI	Mon, Nov 18, 2002	5.30	5.30	4.85	5.01
2611	NYSE	UFI	Fri, Nov 15, 2002	5.28	5.40	5.15	5.29
2610	NYSE	UFI	Thu, Nov 14, 2002	5.30	5.36	5.19	5.34
2609	NYSE	UFI	Wed, Nov 13, 2002	5.29	5.40	5.07	5.20
2608	NYSE	UFI	Tue, Nov 12, 2002	5.25	5.65	5.00	5.29
2607	NYSE	UFI	Mon, Nov 11, 2002	5.49	5.49	5.17	5.17
2606	NYSE	UFI	Fri, Nov 8, 2002	5.49	5.70	5.28	5.45
2605	NYSE	UFI	Thu, Nov 7, 2002	5.50	5.65	5.46	5.49
2604	NYSE	UFI	Wed, Nov 6, 2002	5.49	5.61	5.35	5.50
2603	NYSE	UFI	Tue, Nov 5, 2002	5.46	5.49	5.35	5.49
2602	NYSE	UFI	Mon, Nov 4, 2002	5.50	5.50	5.35	5.49
2601	NYSE	UFI	Fri, Nov 1, 2002	5.51	5.52	5.44	5.50
2600	NYSE	UFI	Thu, Oct 31, 2002	5.54	5.73	5.35	5.52
2599	NYSE	UFI	Wed, Oct 30, 2002	5.49	5.55	5.33	5.54
2598	NYSE	UFI	Tue, Oct 29, 2002	5.30	5.49	5.12	5.49
2597	NYSE	UFI	Mon, Oct 28, 2002	5.50	5.54	5.25	5.39
2596	NYSE	UFI	Fri, Oct 25, 2002	5.52	5.58	5.41	5.45
2595	NYSE	UFI	Thu, Oct 24, 2002	5.50	5.70	5.30	5.55
2594	NYSE	UFI	Wed, Oct 23, 2002	5.15	5.18	4.90	4.96
2593	NYSE	UFI	Tue, Oct 22, 2002	5.33	5.33	5.09	5.10
2592	NYSE	UFI	Mon, Oct 21, 2002	4.95	5.40	4.95	5.33
2591	NYSE	UFI	Fri, Oct 18, 2002	5.29	5.30	4.89	4.95
2590	NYSE	UFI	Thu, Oct 17, 2002	5.37	5.38	5.22	5.29
2589	NYSE	UFI	Wed, Oct 16, 2002	5.30	5.36	5.20	5.27
2588	NYSE	UFI	Tue, Oct 15, 2002	5.36	5.41	5.19	5.33
2587	NYSE	UFI	Mon, Oct 14, 2002	5.35	5.55	5.25	5.33
2586	NYSE	UFI	Fri, Oct 11, 2002	5.35	5.40	5.10	5.31
2585	NYSE	UFI	Thu, Oct 10, 2002	4.70	5.08	4.66	5.08
2584	NYSE	UFI	Wed, Oct 9, 2002	5.50	5.50	4.75	4.84
2583	NYSE	UFI	Tue, Oct 8, 2002	6.05	6.06	5.10	5.50
2582	NYSE	UFI	Mon, Oct 7, 2002	6.11	6.19	5.95	6.10
2581	NYSE	UFI	Fri, Oct 4, 2002	6.35	6.41	6.00	6.19
2580	NYSE	UFI	Thu, Oct 3, 2002	6.35	6.35	6.21	6.29
2579	NYSE	UFI	Wed, Oct 2, 2002	6.90	6.94	6.30	6.30
2578	NYSE	UFI	Tue, Oct 1, 2002	6.35	6.98	6.08	6.98
2577	NYSE	UFI	Mon, Sep 30, 2002	6.27	6.70	6.03	6.27
2576	NYSE	UFI	Fri, Sep 27, 2002	6.38	6.50	6.20	6.28
2575	NYSE	UFI	Thu, Sep 26, 2002	6.38	6.52	6.30	6.40
2574	NYSE	UFI	Wed, Sep 25, 2002	6.30	6.40	6.03	6.28
2573	NYSE	UFI	Tue, Sep 24, 2002	6.30	6.42	6.13	6.20
2572	NYSE	UFI	Mon, Sep 23, 2002	6.58	6.59	6.24	6.37
2571	NYSE	UFI	Fri, Sep 20, 2002	6.70	6.70	6.32	6.58
2570	NYSE	UFI	Thu, Sep 19, 2002	6.60	6.60	6.29	6.30
2569	NYSE	UFI	Wed, Sep 18, 2002	6.85	6.95	6.60	6.65
2568	NYSE	UFI	Tue, Sep 17, 2002	7.23	7.30	6.73	6.85
2567	NYSE	UFI	Mon, Sep 16, 2002	7.42	7.52	7.11	7.13
2566	NYSE	UFI	Fri, Sep 13, 2002	6.95	7.43	6.94	7.43
2565	NYSE	UFI	Thu, Sep 12, 2002	7.24	7.24	7.00	7.00
2564	NYSE	UFI	Wed, Sep 11, 2002	7.48	7.48	7.20	7.29
2563	NYSE	UFI	Tue, Sep 10, 2002	7.35	7.40	7.15	7.38
2562	NYSE	UFI	Mon, Sep 9, 2002	7.45	7.45	7.08	7.25
2561	NYSE	UFI	Fri, Sep 6, 2002	7.00	7.50	7.00	7.50
2560	NYSE	UFI	Thu, Sep 5, 2002	7.92	7.95	6.95	6.99
2559	NYSE	UFI	Wed, Sep 4, 2002	7.70	8.00	7.63	8.00
2558	NYSE	UFI	Tue, Sep 3, 2002	7.50	7.85	7.40	7.61
2557	NYSE	UFI	Fri, Aug 30, 2002	7.76	8.00	7.50	7.50
2556	NYSE	UFI	Thu, Aug 29, 2002	7.88	7.89	7.58	7.66
2555	NYSE	UFI	Wed, Aug 28, 2002	9.00	9.00	7.68	7.68
2554	NYSE	UFI	Tue, Aug 27, 2002	9.10	9.10	8.86	9.05
2553	NYSE	UFI	Mon, Aug 26, 2002	8.85	9.01	8.53	9.01
2552	NYSE	UFI	Fri, Aug 23, 2002	8.85	8.95	8.85	8.85
2551	NYSE	UFI	Thu, Aug 22, 2002	8.95	9.05	8.85	8.85
2550	NYSE	UFI	Wed, Aug 21, 2002	8.59	9.23	8.51	9.00
2549	NYSE	UFI	Tue, Aug 20, 2002	8.65	8.65	8.42	8.49
2548	NYSE	UFI	Mon, Aug 19, 2002	8.38	8.72	8.38	8.65
2547	NYSE	UFI	Fri, Aug 16, 2002	7.99	8.35	7.94	8.30
2546	NYSE	UFI	Thu, Aug 15, 2002	8.35	8.48	7.90	8.09
2545	NYSE	UFI	Wed, Aug 14, 2002	7.31	8.25	7.21	8.25
2544	NYSE	UFI	Tue, Aug 13, 2002	7.87	7.92	7.30	7.31
2543	NYSE	UFI	Mon, Aug 12, 2002	8.10	8.10	7.76	7.97
2542	NYSE	UFI	Fri, Aug 9, 2002	8.30	8.30	7.97	8.13
2541	NYSE	UFI	Thu, Aug 8, 2002	8.26	8.55	8.12	8.40
2540	NYSE	UFI	Wed, Aug 7, 2002	7.85	8.48	7.45	8.26
2539	NYSE	UFI	Tue, Aug 6, 2002	7.14	7.75	7.13	7.75
2538	NYSE	UFI	Mon, Aug 5, 2002	7.20	7.31	7.00	7.06
2537	NYSE	UFI	Fri, Aug 2, 2002	7.70	7.75	7.10	7.10
2536	NYSE	UFI	Thu, Aug 1, 2002	7.95	8.10	7.67	7.80
2535	NYSE	UFI	Wed, Jul 31, 2002	8.50	8.50	7.89	7.95
2534	NYSE	UFI	Tue, Jul 30, 2002	8.00	8.60	7.81	8.60
2533	NYSE	UFI	Mon, Jul 29, 2002	8.05	8.20	8.03	8.14
2532	NYSE	UFI	Fri, Jul 26, 2002	7.95	8.00	7.51	7.96
2531	NYSE	UFI	Thu, Jul 25, 2002	9.15	9.15	7.78	7.95
2530	NYSE	UFI	Wed, Jul 24, 2002	7.63	9.10	7.31	9.10
2529	NYSE	UFI	Tue, Jul 23, 2002	8.25	8.25	7.25	7.63
2528	NYSE	UFI	Mon, Jul 22, 2002	7.71	8.33	7.63	8.25
2527	NYSE	UFI	Fri, Jul 19, 2002	7.90	8.00	7.50	7.81
2526	NYSE	UFI	Thu, Jul 18, 2002	8.65	8.83	8.00	8.00
2525	NYSE	UFI	Wed, Jul 17, 2002	8.50	8.70	7.89	8.70
2524	NYSE	UFI	Tue, Jul 16, 2002	8.95	8.95	8.35	8.45
2523	NYSE	UFI	Mon, Jul 15, 2002	8.75	9.20	8.11	9.00
2522	NYSE	UFI	Fri, Jul 12, 2002	9.02	9.17	8.65	8.80
2521	NYSE	UFI	Thu, Jul 11, 2002	8.95	9.24	8.55	9.02
2520	NYSE	UFI	Wed, Jul 10, 2002	8.92	9.17	8.92	9.02
2519	NYSE	UFI	Tue, Jul 9, 2002	8.85	9.29	8.85	8.96
2518	NYSE	UFI	Mon, Jul 8, 2002	9.48	9.50	8.67	8.90
2517	NYSE	UFI	Fri, Jul 5, 2002	9.49	9.56	9.46	9.54
2516	NYSE	UFI	Wed, Jul 3, 2002	9.81	9.94	9.23	9.49
2515	NYSE	UFI	Tue, Jul 2, 2002	10.15	10.15	9.43	9.86
2514	NYSE	UFI	Mon, Jul 1, 2002	10.90	10.90	10.09	10.09
2513	NYSE	UFI	Fri, Jun 28, 2002	11.24	11.47	10.80	10.90
2512	NYSE	UFI	Thu, Jun 27, 2002	11.00	11.34	10.50	11.25
2511	NYSE	UFI	Wed, Jun 26, 2002	10.23	11.20	9.99	11.00
2510	NYSE	UFI	Tue, Jun 25, 2002	10.60	10.85	10.25	10.27
2509	NYSE	UFI	Mon, Jun 24, 2002	10.39	10.62	10.15	10.60
2508	NYSE	UFI	Fri, Jun 21, 2002	10.15	10.46	10.10	10.44
2507	NYSE	UFI	Thu, Jun 20, 2002	9.70	10.25	9.65	9.98
2506	NYSE	UFI	Wed, Jun 19, 2002	10.20	10.35	9.70	9.70
2505	NYSE	UFI	Tue, Jun 18, 2002	10.25	10.55	10.10	10.20
2504	NYSE	UFI	Mon, Jun 17, 2002	9.93	10.49	9.92	10.25
2503	NYSE	UFI	Fri, Jun 14, 2002	9.70	10.19	9.67	9.95
2502	NYSE	UFI	Thu, Jun 13, 2002	10.00	10.18	9.70	9.70
2501	NYSE	UFI	Wed, Jun 12, 2002	9.71	10.09	9.71	10.08
2500	NYSE	UFI	Tue, Jun 11, 2002	9.93	10.07	9.71	9.71
2499	NYSE	UFI	Mon, Jun 10, 2002	11.02	11.02	9.77	10.00
2498	NYSE	UFI	Fri, Jun 7, 2002	9.30	11.12	9.30	11.12
2497	NYSE	UFI	Thu, Jun 6, 2002	9.78	9.78	9.34	9.37
2496	NYSE	UFI	Wed, Jun 5, 2002	9.65	9.79	9.42	9.79
2495	NYSE	UFI	Tue, Jun 4, 2002	9.25	9.69	9.24	9.69
2494	NYSE	UFI	Mon, Jun 3, 2002	9.94	9.94	8.51	9.25
2493	NYSE	UFI	Fri, May 31, 2002	9.55	10.21	9.48	9.94
2492	NYSE	UFI	Thu, May 30, 2002	9.45	9.65	9.28	9.65
2491	NYSE	UFI	Wed, May 29, 2002	9.15	9.52	9.15	9.45
2490	NYSE	UFI	Tue, May 28, 2002	9.70	9.76	8.92	9.09
2489	NYSE	UFI	Fri, May 24, 2002	10.28	10.28	9.60	9.60
2488	NYSE	UFI	Thu, May 23, 2002	9.75	10.44	9.21	10.36
2487	NYSE	UFI	Wed, May 22, 2002	9.90	9.90	9.70	9.78
2486	NYSE	UFI	Tue, May 21, 2002	10.25	10.25	9.86	9.95
2485	NYSE	UFI	Mon, May 20, 2002	9.85	10.20	9.85	10.20
2484	NYSE	UFI	Fri, May 17, 2002	9.99	9.99	9.80	9.90
2483	NYSE	UFI	Thu, May 16, 2002	9.90	10.00	9.78	9.99
2482	NYSE	UFI	Wed, May 15, 2002	9.95	10.00	9.60	9.99
2481	NYSE	UFI	Tue, May 14, 2002	10.58	10.58	9.79	9.99
2480	NYSE	UFI	Mon, May 13, 2002	10.05	10.58	10.05	10.58
2479	NYSE	UFI	Fri, May 10, 2002	10.47	10.47	9.73	9.98
2478	NYSE	UFI	Thu, May 9, 2002	11.10	11.12	10.40	10.42
2477	NYSE	UFI	Wed, May 8, 2002	10.15	11.23	9.98	11.20
2476	NYSE	UFI	Tue, May 7, 2002	10.60	10.60	10.20	10.21
2475	NYSE	UFI	Mon, May 6, 2002	10.99	10.99	10.50	10.60
2474	NYSE	UFI	Fri, May 3, 2002	10.55	11.08	10.43	10.99
2473	NYSE	UFI	Thu, May 2, 2002	10.99	11.00	10.58	10.65
2472	NYSE	UFI	Wed, May 1, 2002	11.06	11.06	10.76	10.99
2471	NYSE	UFI	Tue, Apr 30, 2002	10.80	11.66	10.78	11.21
2470	NYSE	UFI	Mon, Apr 29, 2002	10.75	10.93	10.50	10.80
2469	NYSE	UFI	Fri, Apr 26, 2002	10.80	10.90	10.62	10.72
2468	NYSE	UFI	Thu, Apr 25, 2002	10.50	10.85	10.30	10.80
2467	NYSE	UFI	Wed, Apr 24, 2002	11.19	11.43	10.43	10.43
2466	NYSE	UFI	Tue, Apr 23, 2002	10.95	11.28	10.85	11.18
2465	NYSE	UFI	Mon, Apr 22, 2002	10.70	11.03	10.62	10.95
2464	NYSE	UFI	Fri, Apr 19, 2002	10.80	10.94	10.64	10.70
2463	NYSE	UFI	Thu, Apr 18, 2002	10.71	10.87	10.40	10.76
2462	NYSE	UFI	Wed, Apr 17, 2002	10.85	11.00	10.58	10.80
2461	NYSE	UFI	Tue, Apr 16, 2002	10.00	11.20	10.00	10.94
2460	NYSE	UFI	Mon, Apr 15, 2002	9.94	10.23	9.85	9.91
2459	NYSE	UFI	Fri, Apr 12, 2002	8.98	10.00	8.92	9.99
2458	NYSE	UFI	Thu, Apr 11, 2002	8.47	9.14	8.40	8.91
2457	NYSE	UFI	Wed, Apr 10, 2002	8.31	8.47	7.99	8.47
2456	NYSE	UFI	Tue, Apr 9, 2002	8.45	8.60	8.41	8.41
2455	NYSE	UFI	Mon, Apr 8, 2002	8.55	8.61	8.45	8.50
2454	NYSE	UFI	Fri, Apr 5, 2002	8.80	8.80	8.60	8.61
2453	NYSE	UFI	Thu, Apr 4, 2002	8.71	8.80	8.67	8.80
2452	NYSE	UFI	Wed, Apr 3, 2002	8.80	8.83	8.70	8.71
2451	NYSE	UFI	Tue, Apr 2, 2002	8.90	9.05	8.76	8.76
2450	NYSE	UFI	Mon, Apr 1, 2002	9.31	9.31	8.42	8.95
2449	NYSE	UFI	Thu, Mar 28, 2002	8.95	9.40	8.93	9.40
2448	NYSE	UFI	Wed, Mar 27, 2002	8.90	9.00	8.84	8.90
2447	NYSE	UFI	Tue, Mar 26, 2002	8.72	8.90	8.72	8.90
2446	NYSE	UFI	Mon, Mar 25, 2002	8.76	8.78	8.62	8.64
2445	NYSE	UFI	Fri, Mar 22, 2002	8.77	8.83	8.75	8.78
2444	NYSE	UFI	Thu, Mar 21, 2002	8.60	8.82	8.60	8.75
2443	NYSE	UFI	Wed, Mar 20, 2002	8.73	8.75	8.60	8.60
2442	NYSE	UFI	Tue, Mar 19, 2002	8.70	8.92	8.68	8.79
2441	NYSE	UFI	Mon, Mar 18, 2002	8.70	8.70	8.62	8.70
2440	NYSE	UFI	Fri, Mar 15, 2002	8.65	8.93	8.60	8.65
2439	NYSE	UFI	Thu, Mar 14, 2002	8.85	8.93	8.75	8.90
2438	NYSE	UFI	Wed, Mar 13, 2002	8.50	8.65	8.36	8.60
2437	NYSE	UFI	Tue, Mar 12, 2002	8.64	8.64	8.50	8.50
2436	NYSE	UFI	Mon, Mar 11, 2002	8.51	8.65	8.35	8.64
2435	NYSE	UFI	Fri, Mar 8, 2002	8.10	8.60	8.05	8.60
2434	NYSE	UFI	Thu, Mar 7, 2002	8.05	8.10	7.95	8.10
2433	NYSE	UFI	Wed, Mar 6, 2002	8.05	8.10	7.91	8.05
2432	NYSE	UFI	Tue, Mar 5, 2002	8.00	8.14	7.98	8.00
2431	NYSE	UFI	Mon, Mar 4, 2002	7.81	8.05	7.81	7.95
2430	NYSE	UFI	Fri, Mar 1, 2002	7.35	7.81	7.24	7.81
2429	NYSE	UFI	Thu, Feb 28, 2002	7.73	7.74	7.22	7.28
2428	NYSE	UFI	Wed, Feb 27, 2002	7.38	7.70	7.37	7.69
2427	NYSE	UFI	Tue, Feb 26, 2002	7.00	7.39	7.00	7.30
2426	NYSE	UFI	Mon, Feb 25, 2002	7.00	7.00	6.68	7.00
2425	NYSE	UFI	Fri, Feb 22, 2002	6.75	7.00	6.71	7.00
2424	NYSE	UFI	Thu, Feb 21, 2002	7.28	7.28	6.75	6.75
2423	NYSE	UFI	Wed, Feb 20, 2002	7.01	7.37	7.00	7.37
2422	NYSE	UFI	Tue, Feb 19, 2002	7.00	7.12	6.95	7.00
2421	NYSE	UFI	Fri, Feb 15, 2002	6.85	6.98	6.70	6.93
2420	NYSE	UFI	Thu, Feb 14, 2002	6.98	7.04	6.81	6.85
2419	NYSE	UFI	Wed, Feb 13, 2002	7.00	7.04	6.80	6.98
2418	NYSE	UFI	Tue, Feb 12, 2002	7.30	7.32	6.98	7.00
2417	NYSE	UFI	Mon, Feb 11, 2002	7.35	7.39	7.32	7.35
2416	NYSE	UFI	Fri, Feb 8, 2002	7.42	7.42	7.20	7.35
2415	NYSE	UFI	Thu, Feb 7, 2002	7.70	7.70	7.48	7.49
2414	NYSE	UFI	Wed, Feb 6, 2002	7.66	7.72	7.36	7.72
2413	NYSE	UFI	Tue, Feb 5, 2002	7.55	7.75	7.51	7.75
2412	NYSE	UFI	Mon, Feb 4, 2002	7.75	7.75	7.53	7.60
2411	NYSE	UFI	Fri, Feb 1, 2002	7.60	7.75	7.52	7.71
2410	NYSE	UFI	Thu, Jan 31, 2002	7.58	7.66	7.54	7.55
2409	NYSE	UFI	Wed, Jan 30, 2002	7.55	7.75	7.32	7.72
2408	NYSE	UFI	Tue, Jan 29, 2002	7.70	7.75	7.23	7.75
2407	NYSE	UFI	Mon, Jan 28, 2002	7.50	7.75	7.41	7.75
2406	NYSE	UFI	Fri, Jan 25, 2002	7.30	7.56	7.10	7.55
2405	NYSE	UFI	Thu, Jan 24, 2002	7.35	7.45	7.30	7.35
2404	NYSE	UFI	Wed, Jan 23, 2002	7.45	7.50	7.15	7.35
2403	NYSE	UFI	Tue, Jan 22, 2002	7.50	7.50	7.43	7.45
2402	NYSE	UFI	Fri, Jan 18, 2002	7.60	7.60	7.43	7.45
2401	NYSE	UFI	Thu, Jan 17, 2002	7.60	7.60	7.43	7.55
2400	NYSE	UFI	Wed, Jan 16, 2002	7.73	7.74	7.56	7.56
2399	NYSE	UFI	Tue, Jan 15, 2002	7.65	7.73	7.55	7.73
2398	NYSE	UFI	Mon, Jan 14, 2002	7.60	7.70	7.53	7.65
2397	NYSE	UFI	Fri, Jan 11, 2002	7.68	7.74	7.57	7.57
2396	NYSE	UFI	Thu, Jan 10, 2002	7.62	7.75	7.60	7.73
2395	NYSE	UFI	Wed, Jan 9, 2002	8.00	8.01	7.60	7.68
2394	NYSE	UFI	Tue, Jan 8, 2002	7.55	8.14	7.55	8.14
2393	NYSE	UFI	Mon, Jan 7, 2002	7.95	7.95	7.50	7.55
2392	NYSE	UFI	Fri, Jan 4, 2002	7.94	8.00	7.74	8.00
2391	NYSE	UFI	Thu, Jan 3, 2002	7.93	8.10	7.40	7.95
2390	NYSE	UFI	Wed, Jan 2, 2002	7.28	8.02	6.87	8.02
2389	NYSE	UFI	Mon, Dec 31, 2001	7.60	7.60	7.09	7.25
2388	NYSE	UFI	Fri, Dec 28, 2001	7.94	7.94	7.15	7.75
2387	NYSE	UFI	Thu, Dec 27, 2001	7.71	8.00	7.70	7.94
2386	NYSE	UFI	Wed, Dec 26, 2001	7.90	7.96	7.60	7.76
2385	NYSE	UFI	Mon, Dec 24, 2001	7.45	7.95	7.14	7.95
2384	NYSE	UFI	Fri, Dec 21, 2001	6.92	7.55	6.60	7.54
2383	NYSE	UFI	Thu, Dec 20, 2001	6.80	6.80	6.50	6.62
2382	NYSE	UFI	Wed, Dec 19, 2001	7.05	7.05	6.68	6.80
2381	NYSE	UFI	Tue, Dec 18, 2001	7.24	7.28	6.95	7.10
2380	NYSE	UFI	Mon, Dec 17, 2001	7.16	7.34	6.90	7.24
2379	NYSE	UFI	Fri, Dec 14, 2001	6.71	7.25	6.71	7.25
2378	NYSE	UFI	Thu, Dec 13, 2001	6.72	7.00	6.55	6.55
2377	NYSE	UFI	Wed, Dec 12, 2001	7.00	7.03	6.71	6.78
2376	NYSE	UFI	Tue, Dec 11, 2001	7.00	7.10	6.65	7.01
2375	NYSE	UFI	Mon, Dec 10, 2001	7.19	7.35	6.82	6.95
2374	NYSE	UFI	Fri, Dec 7, 2001	7.15	7.21	7.10	7.19
2373	NYSE	UFI	Thu, Dec 6, 2001	7.23	7.26	7.10	7.24
2372	NYSE	UFI	Wed, Dec 5, 2001	7.05	7.25	6.90	7.14
2371	NYSE	UFI	Tue, Dec 4, 2001	6.66	7.00	6.60	6.99
2370	NYSE	UFI	Mon, Dec 3, 2001	6.40	6.75	6.35	6.62
2369	NYSE	UFI	Fri, Nov 30, 2001	7.00	7.00	6.45	6.45
2368	NYSE	UFI	Thu, Nov 29, 2001	6.82	7.00	6.81	7.00
2367	NYSE	UFI	Wed, Nov 28, 2001	7.32	7.40	6.70	6.72
2366	NYSE	UFI	Tue, Nov 27, 2001	7.42	7.47	7.16	7.30
2365	NYSE	UFI	Mon, Nov 26, 2001	7.77	7.80	7.50	7.72
2364	NYSE	UFI	Fri, Nov 23, 2001	7.64	7.75	7.64	7.75
2363	NYSE	UFI	Wed, Nov 21, 2001	7.81	7.85	7.49	7.64
2362	NYSE	UFI	Tue, Nov 20, 2001	7.95	8.00	7.60	7.75
2361	NYSE	UFI	Mon, Nov 19, 2001	7.40	7.95	7.40	7.95
2360	NYSE	UFI	Fri, Nov 16, 2001	7.80	7.84	7.41	7.44
2359	NYSE	UFI	Thu, Nov 15, 2001	7.70	7.88	7.65	7.70
2358	NYSE	UFI	Wed, Nov 14, 2001	7.22	7.70	7.16	7.65
2357	NYSE	UFI	Tue, Nov 13, 2001	8.24	8.24	7.79	7.82
2356	NYSE	UFI	Mon, Nov 12, 2001	8.09	8.24	8.07	8.24
2355	NYSE	UFI	Fri, Nov 9, 2001	8.01	8.11	7.96	8.08
2354	NYSE	UFI	Thu, Nov 8, 2001	8.00	8.22	8.00	8.00
2353	NYSE	UFI	Wed, Nov 7, 2001	8.20	8.25	8.00	8.00
2352	NYSE	UFI	Tue, Nov 6, 2001	8.12	8.25	8.05	8.25
2351	NYSE	UFI	Mon, Nov 5, 2001	7.75	8.19	7.75	8.08
2350	NYSE	UFI	Fri, Nov 2, 2001	7.90	8.03	7.75	7.78
2349	NYSE	UFI	Thu, Nov 1, 2001	7.54	7.90	7.15	7.90
2348	NYSE	UFI	Wed, Oct 31, 2001	7.47	7.76	7.47	7.55
2347	NYSE	UFI	Tue, Oct 30, 2001	7.55	7.56	7.13	7.45
2346	NYSE	UFI	Mon, Oct 29, 2001	8.38	8.54	7.55	7.55
2345	NYSE	UFI	Fri, Oct 26, 2001	8.63	8.65	8.40	8.48
2344	NYSE	UFI	Thu, Oct 25, 2001	8.46	8.63	8.30	8.63
2343	NYSE	UFI	Wed, Oct 24, 2001	8.75	8.75	8.39	8.46
2342	NYSE	UFI	Tue, Oct 23, 2001	8.95	8.97	8.80	8.80
2341	NYSE	UFI	Mon, Oct 22, 2001	8.55	8.95	8.55	8.95
2340	NYSE	UFI	Fri, Oct 19, 2001	8.39	8.57	8.20	8.57
2339	NYSE	UFI	Thu, Oct 18, 2001	8.45	8.45	8.25	8.40
2338	NYSE	UFI	Wed, Oct 17, 2001	8.88	8.98	8.50	8.55
2337	NYSE	UFI	Tue, Oct 16, 2001	8.54	8.98	8.50	8.83
2336	NYSE	UFI	Mon, Oct 15, 2001	8.42	8.59	8.30	8.55
2335	NYSE	UFI	Fri, Oct 12, 2001	8.95	9.00	8.25	8.40
2334	NYSE	UFI	Thu, Oct 11, 2001	9.15	9.31	8.80	9.00
2333	NYSE	UFI	Wed, Oct 10, 2001	8.22	9.15	8.17	9.15
2332	NYSE	UFI	Tue, Oct 9, 2001	8.09	8.34	7.97	8.20
2331	NYSE	UFI	Mon, Oct 8, 2001	7.25	8.10	7.25	8.08
2330	NYSE	UFI	Fri, Oct 5, 2001	7.80	7.85	7.20	7.35
2329	NYSE	UFI	Thu, Oct 4, 2001	7.73	7.93	7.70	7.80
2328	NYSE	UFI	Wed, Oct 3, 2001	7.48	7.75	7.35	7.73
2327	NYSE	UFI	Tue, Oct 2, 2001	7.55	7.55	7.42	7.47
2326	NYSE	UFI	Mon, Oct 1, 2001	8.10	8.10	7.51	7.55
2325	NYSE	UFI	Fri, Sep 28, 2001	8.10	8.20	8.00	8.20
2324	NYSE	UFI	Thu, Sep 27, 2001	7.70	8.10	7.60	8.10
2323	NYSE	UFI	Wed, Sep 26, 2001	7.80	7.80	7.33	7.65
2322	NYSE	UFI	Tue, Sep 25, 2001	7.93	7.94	7.70	7.70
2321	NYSE	UFI	Mon, Sep 24, 2001	7.10	7.94	6.65	7.94
2320	NYSE	UFI	Fri, Sep 21, 2001	7.00	7.05	6.80	7.04
2319	NYSE	UFI	Thu, Sep 20, 2001	7.94	7.94	7.01	7.20
2318	NYSE	UFI	Wed, Sep 19, 2001	8.46	8.46	7.75	7.95
2317	NYSE	UFI	Tue, Sep 18, 2001	8.80	8.80	8.45	8.46
2316	NYSE	UFI	Mon, Sep 17, 2001	9.84	9.84	8.80	8.80
2315	NYSE	UFI	Mon, Sep 10, 2001	9.26	9.74	8.75	9.74
2314	NYSE	UFI	Fri, Sep 7, 2001	10.00	10.00	9.20	9.21
2313	NYSE	UFI	Thu, Sep 6, 2001	10.03	10.05	9.85	10.02
2312	NYSE	UFI	Wed, Sep 5, 2001	9.97	10.02	9.91	10.02
2311	NYSE	UFI	Tue, Sep 4, 2001	9.80	10.00	9.72	9.98
2310	NYSE	UFI	Fri, Aug 31, 2001	9.98	9.99	9.70	9.81
2309	NYSE	UFI	Thu, Aug 30, 2001	10.00	10.00	9.86	9.95
2308	NYSE	UFI	Wed, Aug 29, 2001	9.80	10.01	9.75	10.00
2307	NYSE	UFI	Tue, Aug 28, 2001	9.98	9.98	9.65	9.80
2306	NYSE	UFI	Mon, Aug 27, 2001	10.00	10.08	9.90	9.90
2305	NYSE	UFI	Fri, Aug 24, 2001	9.90	10.00	9.89	9.99
2304	NYSE	UFI	Thu, Aug 23, 2001	9.90	9.98	9.87	9.88
2303	NYSE	UFI	Wed, Aug 22, 2001	9.70	10.00	9.68	9.85
2302	NYSE	UFI	Tue, Aug 21, 2001	10.00	10.04	9.70	9.73
2301	NYSE	UFI	Mon, Aug 20, 2001	10.00	10.04	9.75	9.91
2300	NYSE	UFI	Fri, Aug 17, 2001	10.00	10.01	9.80	10.00
2299	NYSE	UFI	Thu, Aug 16, 2001	9.99	10.04	9.85	10.02
2298	NYSE	UFI	Wed, Aug 15, 2001	9.56	10.01	9.48	9.99
2297	NYSE	UFI	Tue, Aug 14, 2001	9.44	9.70	9.25	9.56
2296	NYSE	UFI	Mon, Aug 13, 2001	9.35	9.80	9.25	9.44
2295	NYSE	UFI	Fri, Aug 10, 2001	9.28	9.50	9.03	9.43
2294	NYSE	UFI	Thu, Aug 9, 2001	9.30	9.30	8.99	9.30
2293	NYSE	UFI	Wed, Aug 8, 2001	9.65	9.65	9.40	9.40
2292	NYSE	UFI	Tue, Aug 7, 2001	9.76	9.80	9.65	9.65
2291	NYSE	UFI	Mon, Aug 6, 2001	9.85	9.95	9.75	9.76
2290	NYSE	UFI	Fri, Aug 3, 2001	9.86	9.95	9.77	9.78
2289	NYSE	UFI	Thu, Aug 2, 2001	10.00	10.00	9.75	9.84
2288	NYSE	UFI	Wed, Aug 1, 2001	9.72	10.01	9.70	9.98
2287	NYSE	UFI	Tue, Jul 31, 2001	9.70	9.95	9.70	9.77
2286	NYSE	UFI	Mon, Jul 30, 2001	9.50	9.70	9.40	9.70
2285	NYSE	UFI	Fri, Jul 27, 2001	9.18	9.90	8.75	9.53
2284	NYSE	UFI	Thu, Jul 26, 2001	8.86	9.40	8.70	9.18
2283	NYSE	UFI	Wed, Jul 25, 2001	9.95	9.95	8.80	8.95
2282	NYSE	UFI	Tue, Jul 24, 2001	9.95	9.99	9.75	9.95
2281	NYSE	UFI	Mon, Jul 23, 2001	9.85	10.08	9.85	9.93
2280	NYSE	UFI	Fri, Jul 20, 2001	9.40	9.87	9.37	9.85
2279	NYSE	UFI	Thu, Jul 19, 2001	9.20	9.49	9.20	9.40
2278	NYSE	UFI	Wed, Jul 18, 2001	9.15	9.50	9.15	9.20
2277	NYSE	UFI	Tue, Jul 17, 2001	9.00	9.30	8.70	9.20
2276	NYSE	UFI	Mon, Jul 16, 2001	9.15	9.30	9.01	9.02
2275	NYSE	UFI	Fri, Jul 13, 2001	8.62	9.16	8.60	9.16
2274	NYSE	UFI	Thu, Jul 12, 2001	8.46	8.65	8.41	8.60
2273	NYSE	UFI	Wed, Jul 11, 2001	8.75	8.76	8.45	8.45
2272	NYSE	UFI	Tue, Jul 10, 2001	8.88	9.00	8.80	8.82
2271	NYSE	UFI	Mon, Jul 9, 2001	8.45	8.92	8.18	8.92
2270	NYSE	UFI	Fri, Jul 6, 2001	8.40	8.44	8.11	8.44
2269	NYSE	UFI	Thu, Jul 5, 2001	8.20	8.42	8.20	8.42
2268	NYSE	UFI	Tue, Jul 3, 2001	8.17	8.30	8.15	8.20
2267	NYSE	UFI	Mon, Jul 2, 2001	8.40	8.50	8.12	8.17
2266	NYSE	UFI	Fri, Jun 29, 2001	8.18	8.54	8.10	8.50
2265	NYSE	UFI	Thu, Jun 28, 2001	8.00	8.10	7.90	8.08
2264	NYSE	UFI	Wed, Jun 27, 2001	7.65	8.00	7.65	7.99
2263	NYSE	UFI	Tue, Jun 26, 2001	7.73	7.95	7.65	7.65
2262	NYSE	UFI	Mon, Jun 25, 2001	7.94	7.97	7.41	7.78
2261	NYSE	UFI	Fri, Jun 22, 2001	8.00	8.00	7.92	7.95
2260	NYSE	UFI	Thu, Jun 21, 2001	8.07	8.08	7.93	8.00
2259	NYSE	UFI	Wed, Jun 20, 2001	8.05	8.20	7.90	8.17
2258	NYSE	UFI	Tue, Jun 19, 2001	8.35	8.37	8.00	8.00
2257	NYSE	UFI	Mon, Jun 18, 2001	8.25	8.38	8.12	8.31
2256	NYSE	UFI	Fri, Jun 15, 2001	7.75	8.33	7.73	8.21
2255	NYSE	UFI	Thu, Jun 14, 2001	7.75	7.75	7.50	7.73
2254	NYSE	UFI	Wed, Jun 13, 2001	7.75	7.85	7.75	7.80
2253	NYSE	UFI	Tue, Jun 12, 2001	7.68	7.90	7.50	7.75
2252	NYSE	UFI	Mon, Jun 11, 2001	7.60	7.70	7.50	7.68
2251	NYSE	UFI	Fri, Jun 8, 2001	7.75	7.80	7.65	7.70
2250	NYSE	UFI	Thu, Jun 7, 2001	7.80	7.98	7.74	7.75
2249	NYSE	UFI	Wed, Jun 6, 2001	8.22	8.22	7.80	7.86
2248	NYSE	UFI	Tue, Jun 5, 2001	7.87	8.25	7.87	8.17
2247	NYSE	UFI	Mon, Jun 4, 2001	7.99	8.03	7.85	7.88
2246	NYSE	UFI	Fri, Jun 1, 2001	7.78	8.00	7.78	7.99
2245	NYSE	UFI	Thu, May 31, 2001	7.86	8.05	7.80	7.80
2244	NYSE	UFI	Wed, May 30, 2001	8.03	8.20	7.85	7.85
2243	NYSE	UFI	Tue, May 29, 2001	8.33	8.37	8.00	8.03
2242	NYSE	UFI	Fri, May 25, 2001	8.01	8.45	8.00	8.33
2241	NYSE	UFI	Thu, May 24, 2001	7.45	8.00	7.40	8.00
2240	NYSE	UFI	Wed, May 23, 2001	7.76	7.99	7.40	7.40
2239	NYSE	UFI	Tue, May 22, 2001	7.90	7.90	7.74	7.75
2238	NYSE	UFI	Mon, May 21, 2001	6.92	8.00	6.92	8.00
2237	NYSE	UFI	Fri, May 18, 2001	6.91	7.08	6.90	6.92
2236	NYSE	UFI	Thu, May 17, 2001	7.05	7.05	6.74	6.95
2235	NYSE	UFI	Wed, May 16, 2001	6.85	7.38	6.85	7.00
2234	NYSE	UFI	Tue, May 15, 2001	6.08	7.03	6.08	7.00
2233	NYSE	UFI	Mon, May 14, 2001	5.88	6.11	5.78	6.05
2232	NYSE	UFI	Fri, May 11, 2001	5.85	5.94	5.70	5.80
2231	NYSE	UFI	Thu, May 10, 2001	5.75	6.00	5.70	5.85
2230	NYSE	UFI	Wed, May 9, 2001	5.90	5.90	5.68	5.81
2229	NYSE	UFI	Tue, May 8, 2001	5.90	5.95	5.80	5.94
2228	NYSE	UFI	Mon, May 7, 2001	6.10	6.15	5.76	5.90
2227	NYSE	UFI	Fri, May 4, 2001	5.80	6.35	5.70	6.00
2226	NYSE	UFI	Thu, May 3, 2001	5.99	5.99	5.80	5.90
2225	NYSE	UFI	Wed, May 2, 2001	6.00	6.09	5.81	5.92
2224	NYSE	UFI	Tue, May 1, 2001	6.00	6.25	5.95	6.22
2223	NYSE	UFI	Mon, Apr 30, 2001	5.70	6.00	5.70	5.98
2222	NYSE	UFI	Fri, Apr 27, 2001	5.85	5.90	5.50	5.75
2221	NYSE	UFI	Thu, Apr 26, 2001	5.88	5.89	5.52	5.75
2220	NYSE	UFI	Wed, Apr 25, 2001	5.60	5.88	5.50	5.88
2219	NYSE	UFI	Tue, Apr 24, 2001	5.98	5.98	5.60	5.65
2218	NYSE	UFI	Mon, Apr 23, 2001	5.88	5.98	5.88	5.98
2217	NYSE	UFI	Fri, Apr 20, 2001	6.05	6.10	5.85	5.88
2216	NYSE	UFI	Thu, Apr 19, 2001	6.00	6.30	6.00	6.14
2215	NYSE	UFI	Wed, Apr 18, 2001	6.17	6.20	5.98	6.02
2214	NYSE	UFI	Tue, Apr 17, 2001	6.15	6.22	6.15	6.22
2213	NYSE	UFI	Mon, Apr 16, 2001	6.25	6.38	6.07	6.15
2212	NYSE	UFI	Thu, Apr 12, 2001	6.10	6.27	5.95	6.25
2211	NYSE	UFI	Wed, Apr 11, 2001	6.45	6.51	6.00	6.08
2210	NYSE	UFI	Tue, Apr 10, 2001	6.45	6.50	6.15	6.50
2209	NYSE	UFI	Mon, Apr 9, 2001	6.20	6.50	6.20	6.50
2208	NYSE	UFI	Fri, Apr 6, 2001	6.65	6.65	6.06	6.21
2207	NYSE	UFI	Thu, Apr 5, 2001	6.30	6.69	6.15	6.65
2206	NYSE	UFI	Wed, Apr 4, 2001	6.45	6.45	6.25	6.30
2205	NYSE	UFI	Tue, Apr 3, 2001	6.50	6.55	6.25	6.48
2204	NYSE	UFI	Mon, Apr 2, 2001	7.14	7.18	6.10	6.19
2203	NYSE	UFI	Fri, Mar 30, 2001	6.60	7.10	6.50	7.09
2202	NYSE	UFI	Thu, Mar 29, 2001	6.85	6.85	6.50	6.70
2201	NYSE	UFI	Wed, Mar 28, 2001	6.88	6.91	6.65	6.77
2200	NYSE	UFI	Tue, Mar 27, 2001	6.50	7.00	6.40	6.88
2199	NYSE	UFI	Mon, Mar 26, 2001	6.50	7.00	6.31	6.45
2198	NYSE	UFI	Fri, Mar 23, 2001	6.49	6.99	6.49	6.94
2197	NYSE	UFI	Thu, Mar 22, 2001	6.50	6.50	5.90	6.48
2196	NYSE	UFI	Wed, Mar 21, 2001	6.35	6.90	6.33	6.60
2195	NYSE	UFI	Tue, Mar 20, 2001	7.00	7.02	6.25	6.25
2194	NYSE	UFI	Mon, Mar 19, 2001	6.98	7.02	6.75	7.00
2193	NYSE	UFI	Fri, Mar 16, 2001	7.20	7.23	6.87	6.91
2192	NYSE	UFI	Thu, Mar 15, 2001	7.27	7.27	7.00	7.15
2191	NYSE	UFI	Wed, Mar 14, 2001	7.40	7.50	7.27	7.27
2190	NYSE	UFI	Tue, Mar 13, 2001	7.56	7.56	7.20	7.45
2189	NYSE	UFI	Mon, Mar 12, 2001	7.80	7.80	7.55	7.55
2188	NYSE	UFI	Fri, Mar 9, 2001	7.50	8.00	7.35	7.80
2187	NYSE	UFI	Thu, Mar 8, 2001	7.40	7.45	7.30	7.40
2186	NYSE	UFI	Wed, Mar 7, 2001	7.25	7.48	7.24	7.45
2185	NYSE	UFI	Tue, Mar 6, 2001	7.15	7.65	7.15	7.65
2184	NYSE	UFI	Mon, Mar 5, 2001	7.00	7.25	7.00	7.15
2183	NYSE	UFI	Fri, Mar 2, 2001	6.95	7.07	6.78	7.00
2182	NYSE	UFI	Thu, Mar 1, 2001	6.80	7.00	6.30	7.00
2181	NYSE	UFI	Wed, Feb 28, 2001	6.75	7.00	6.60	6.90
2180	NYSE	UFI	Tue, Feb 27, 2001	6.90	6.90	6.41	6.50
2179	NYSE	UFI	Mon, Feb 26, 2001	6.95	7.00	6.48	6.80
2178	NYSE	UFI	Fri, Feb 23, 2001	7.55	7.83	7.40	7.78
2177	NYSE	UFI	Thu, Feb 22, 2001	7.30	7.65	7.18	7.65
2176	NYSE	UFI	Wed, Feb 21, 2001	7.58	7.58	7.32	7.32
2175	NYSE	UFI	Tue, Feb 20, 2001	8.15	8.15	7.54	7.63
2174	NYSE	UFI	Fri, Feb 16, 2001	8.43	8.44	8.15	8.15
2173	NYSE	UFI	Thu, Feb 15, 2001	7.80	8.85	7.80	8.49
2172	NYSE	UFI	Wed, Feb 14, 2001	7.80	8.05	7.76	7.85
2171	NYSE	UFI	Tue, Feb 13, 2001	7.45	8.00	7.42	7.70
2170	NYSE	UFI	Mon, Feb 12, 2001	7.22	7.50	7.22	7.45
2169	NYSE	UFI	Fri, Feb 9, 2001	6.95	7.50	6.94	7.12
2168	NYSE	UFI	Thu, Feb 8, 2001	6.95	7.13	6.81	6.85
2167	NYSE	UFI	Wed, Feb 7, 2001	6.64	6.99	6.56	6.99
2166	NYSE	UFI	Tue, Feb 6, 2001	6.55	6.94	6.40	6.60
2165	NYSE	UFI	Mon, Feb 5, 2001	6.40	6.58	6.31	6.57
2164	NYSE	UFI	Fri, Feb 2, 2001	6.75	7.00	6.25	6.32
2163	NYSE	UFI	Thu, Feb 1, 2001	6.50	6.70	6.40	6.69
2162	NYSE	UFI	Wed, Jan 31, 2001	6.55	6.60	6.35	6.50
2161	NYSE	UFI	Tue, Jan 30, 2001	6.59	6.74	6.48	6.52
2160	NYSE	UFI	Mon, Jan 29, 2001	6.60	6.83	6.38	6.59
2159	NYSE	UFI	Fri, Jan 26, 2001	6.75	6.75	6.00	6.62
2158	NYSE	UFI	Thu, Jan 25, 2001	6.94	7.00	6.88	6.94
2157	NYSE	UFI	Wed, Jan 24, 2001	7.37	7.37	6.88	6.88
2156	NYSE	UFI	Tue, Jan 23, 2001	7.37	7.44	7.19	7.25
2155	NYSE	UFI	Mon, Jan 22, 2001	7.13	7.37	7.00	7.37
2154	NYSE	UFI	Fri, Jan 19, 2001	7.25	7.25	7.00	7.06
2153	NYSE	UFI	Thu, Jan 18, 2001	7.25	7.37	7.00	7.37
2152	NYSE	UFI	Wed, Jan 17, 2001	7.06	7.44	7.06	7.13
2151	NYSE	UFI	Tue, Jan 16, 2001	7.00	7.06	6.94	7.06
2150	NYSE	UFI	Fri, Jan 12, 2001	6.75	7.19	6.69	7.00
2149	NYSE	UFI	Thu, Jan 11, 2001	7.31	7.31	6.13	6.75
2148	NYSE	UFI	Wed, Jan 10, 2001	8.50	8.50	7.13	7.44
2147	NYSE	UFI	Tue, Jan 9, 2001	9.31	9.38	9.19	9.31
2146	NYSE	UFI	Mon, Jan 8, 2001	9.00	9.31	9.00	9.31
2145	NYSE	UFI	Fri, Jan 5, 2001	9.00	9.31	9.00	9.00
2144	NYSE	UFI	Thu, Jan 4, 2001	9.00	9.19	8.94	9.06
2143	NYSE	UFI	Wed, Jan 3, 2001	8.25	9.00	8.25	9.00
2142	NYSE	UFI	Tue, Jan 2, 2001	8.81	8.81	8.00	8.12
2141	NYSE	UFI	Fri, Dec 29, 2000	8.38	8.94	8.00	8.94
2140	NYSE	UFI	Thu, Dec 28, 2000	7.94	8.38	7.94	8.38
2139	NYSE	UFI	Wed, Dec 27, 2000	7.75	8.06	7.75	8.06
2138	NYSE	UFI	Tue, Dec 26, 2000	8.06	8.19	7.56	7.88
2137	NYSE	UFI	Fri, Dec 22, 2000	7.94	8.00	7.75	8.00
2136	NYSE	UFI	Thu, Dec 21, 2000	7.13	8.00	7.13	8.00
2135	NYSE	UFI	Wed, Dec 20, 2000	7.31	7.31	7.00	7.13
2134	NYSE	UFI	Tue, Dec 19, 2000	7.50	7.50	7.19	7.44
2133	NYSE	UFI	Mon, Dec 18, 2000	7.63	7.63	7.31	7.56
2132	NYSE	UFI	Fri, Dec 15, 2000	7.31	7.56	7.19	7.19
2131	NYSE	UFI	Thu, Dec 14, 2000	7.63	7.63	7.44	7.44
2130	NYSE	UFI	Wed, Dec 13, 2000	8.38	8.38	7.25	7.50
2129	NYSE	UFI	Tue, Dec 12, 2000	8.44	8.63	8.44	8.50
2128	NYSE	UFI	Mon, Dec 11, 2000	8.50	8.87	8.19	8.56
2127	NYSE	UFI	Fri, Dec 8, 2000	8.25	8.75	7.81	8.63
2126	NYSE	UFI	Thu, Dec 7, 2000	8.63	8.75	8.06	8.19
2125	NYSE	UFI	Wed, Dec 6, 2000	8.87	9.00	8.50	8.69
2124	NYSE	UFI	Tue, Dec 5, 2000	8.56	8.94	8.50	8.87
2123	NYSE	UFI	Mon, Dec 4, 2000	8.63	8.69	8.38	8.56
2122	NYSE	UFI	Fri, Dec 1, 2000	8.56	8.69	8.50	8.63
2121	NYSE	UFI	Thu, Nov 30, 2000	8.75	8.75	8.38	8.56
2120	NYSE	UFI	Wed, Nov 29, 2000	8.81	8.87	8.63	8.75
2119	NYSE	UFI	Tue, Nov 28, 2000	9.00	9.00	8.81	8.87
2118	NYSE	UFI	Mon, Nov 27, 2000	9.06	9.31	9.06	9.13
2117	NYSE	UFI	Fri, Nov 24, 2000	8.81	8.94	8.81	8.94
2116	NYSE	UFI	Wed, Nov 22, 2000	8.87	8.94	8.81	8.94
2115	NYSE	UFI	Tue, Nov 21, 2000	8.94	9.00	8.63	8.94
2114	NYSE	UFI	Mon, Nov 20, 2000	8.75	8.94	8.63	8.81
2113	NYSE	UFI	Fri, Nov 17, 2000	8.69	8.94	8.63	8.75
2112	NYSE	UFI	Thu, Nov 16, 2000	8.94	8.94	8.56	8.56
2111	NYSE	UFI	Wed, Nov 15, 2000	8.69	9.00	8.69	8.94
2110	NYSE	UFI	Tue, Nov 14, 2000	9.00	9.00	8.69	8.69
2109	NYSE	UFI	Mon, Nov 13, 2000	8.38	9.00	8.31	9.00
2108	NYSE	UFI	Fri, Nov 10, 2000	8.94	9.00	8.38	8.38
2107	NYSE	UFI	Thu, Nov 9, 2000	9.13	9.13	8.63	8.87
2106	NYSE	UFI	Wed, Nov 8, 2000	8.94	9.31	8.81	9.19
2105	NYSE	UFI	Tue, Nov 7, 2000	8.81	9.00	8.75	8.87
2104	NYSE	UFI	Mon, Nov 6, 2000	9.00	9.00	8.75	8.81
2103	NYSE	UFI	Fri, Nov 3, 2000	9.19	9.19	8.91	8.94
2102	NYSE	UFI	Thu, Nov 2, 2000	8.87	9.31	8.75	9.19
2101	NYSE	UFI	Wed, Nov 1, 2000	8.69	9.00	8.69	8.81
2100	NYSE	UFI	Tue, Oct 31, 2000	8.94	8.94	8.50	8.69
2099	NYSE	UFI	Mon, Oct 30, 2000	8.56	8.94	8.56	8.94
2098	NYSE	UFI	Fri, Oct 27, 2000	8.87	9.00	8.50	8.50
2097	NYSE	UFI	Thu, Oct 26, 2000	8.31	8.94	8.31	8.94
2096	NYSE	UFI	Wed, Oct 25, 2000	8.87	8.94	8.00	8.25
2095	NYSE	UFI	Tue, Oct 24, 2000	8.87	8.94	8.81	8.87
2094	NYSE	UFI	Mon, Oct 23, 2000	9.00	9.00	8.81	8.87
2093	NYSE	UFI	Fri, Oct 20, 2000	8.94	9.00	8.81	8.94
2092	NYSE	UFI	Thu, Oct 19, 2000	9.00	9.00	8.75	9.00
2091	NYSE	UFI	Wed, Oct 18, 2000	8.87	9.00	8.63	9.00
2090	NYSE	UFI	Tue, Oct 17, 2000	8.87	9.00	8.87	8.87
2089	NYSE	UFI	Mon, Oct 16, 2000	8.87	9.00	8.87	8.94
2088	NYSE	UFI	Fri, Oct 13, 2000	8.69	8.94	8.50	8.87
2087	NYSE	UFI	Thu, Oct 12, 2000	8.94	9.00	8.50	8.75
2086	NYSE	UFI	Wed, Oct 11, 2000	9.00	9.00	8.81	8.94
2085	NYSE	UFI	Tue, Oct 10, 2000	9.00	9.00	8.87	9.00
2084	NYSE	UFI	Mon, Oct 9, 2000	8.50	9.00	8.50	8.94
2083	NYSE	UFI	Fri, Oct 6, 2000	9.13	9.13	8.50	8.56
2082	NYSE	UFI	Thu, Oct 5, 2000	9.38	9.44	9.13	9.13
2081	NYSE	UFI	Wed, Oct 4, 2000	9.81	9.81	9.31	9.44
2080	NYSE	UFI	Tue, Oct 3, 2000	9.00	9.88	9.00	9.69
2079	NYSE	UFI	Mon, Oct 2, 2000	10.31	10.50	9.00	9.00
2078	NYSE	UFI	Fri, Sep 29, 2000	10.25	10.44	9.88	10.19
2077	NYSE	UFI	Thu, Sep 28, 2000	10.00	10.37	9.94	10.37
2076	NYSE	UFI	Wed, Sep 27, 2000	9.88	10.06	9.38	9.94
2075	NYSE	UFI	Tue, Sep 26, 2000	10.37	10.37	9.94	10.06
2074	NYSE	UFI	Mon, Sep 25, 2000	10.69	10.75	10.13	10.37
2073	NYSE	UFI	Fri, Sep 22, 2000	10.50	10.81	10.50	10.81
2072	NYSE	UFI	Thu, Sep 21, 2000	10.63	10.63	10.56	10.56
2071	NYSE	UFI	Wed, Sep 20, 2000	10.69	10.75	10.50	10.63
2070	NYSE	UFI	Tue, Sep 19, 2000	11.19	11.31	10.50	10.75
2069	NYSE	UFI	Mon, Sep 18, 2000	11.00	11.19	11.00	11.06
2068	NYSE	UFI	Fri, Sep 15, 2000	11.12	11.44	11.00	11.00
2067	NYSE	UFI	Thu, Sep 14, 2000	11.44	11.44	11.25	11.38
2066	NYSE	UFI	Wed, Sep 13, 2000	11.44	11.44	11.25	11.38
2065	NYSE	UFI	Tue, Sep 12, 2000	11.38	11.44	11.25	11.31
2064	NYSE	UFI	Mon, Sep 11, 2000	11.25	11.50	11.25	11.38
2063	NYSE	UFI	Fri, Sep 8, 2000	11.50	11.50	11.25	11.25
2062	NYSE	UFI	Thu, Sep 7, 2000	11.31	11.44	11.31	11.38
2061	NYSE	UFI	Wed, Sep 6, 2000	11.50	11.63	11.44	11.44
2060	NYSE	UFI	Tue, Sep 5, 2000	11.63	11.63	11.38	11.44
2059	NYSE	UFI	Fri, Sep 1, 2000	11.31	11.63	11.19	11.63
2058	NYSE	UFI	Thu, Aug 31, 2000	11.25	11.50	11.19	11.31
2057	NYSE	UFI	Wed, Aug 30, 2000	11.31	11.44	11.25	11.38
2056	NYSE	UFI	Tue, Aug 29, 2000	11.25	11.44	11.19	11.25
2055	NYSE	UFI	Mon, Aug 28, 2000	11.12	11.50	11.12	11.31
2054	NYSE	UFI	Fri, Aug 25, 2000	11.31	11.38	11.25	11.25
2053	NYSE	UFI	Thu, Aug 24, 2000	10.94	11.31	10.94	11.31
2052	NYSE	UFI	Wed, Aug 23, 2000	11.00	11.25	10.81	10.81
2051	NYSE	UFI	Tue, Aug 22, 2000	10.63	11.00	10.63	10.94
2050	NYSE	UFI	Mon, Aug 21, 2000	10.44	10.81	10.44	10.63
2049	NYSE	UFI	Fri, Aug 18, 2000	10.50	10.63	10.44	10.50
2048	NYSE	UFI	Thu, Aug 17, 2000	10.31	10.88	10.31	10.50
2047	NYSE	UFI	Wed, Aug 16, 2000	10.50	10.81	10.25	10.31
2046	NYSE	UFI	Tue, Aug 15, 2000	11.00	11.12	10.50	10.50
2045	NYSE	UFI	Mon, Aug 14, 2000	11.19	11.19	10.94	11.06
2044	NYSE	UFI	Fri, Aug 11, 2000	10.94	11.19	10.88	11.19
2043	NYSE	UFI	Thu, Aug 10, 2000	10.94	11.31	10.94	11.06
2042	NYSE	UFI	Wed, Aug 9, 2000	10.94	11.06	10.75	11.00
2041	NYSE	UFI	Tue, Aug 8, 2000	11.25	11.44	11.00	11.00
2040	NYSE	UFI	Mon, Aug 7, 2000	11.44	11.50	11.25	11.38
2039	NYSE	UFI	Fri, Aug 4, 2000	11.44	11.44	11.12	11.31
2038	NYSE	UFI	Thu, Aug 3, 2000	11.19	11.44	11.19	11.44
2037	NYSE	UFI	Wed, Aug 2, 2000	11.38	11.50	11.31	11.31
2036	NYSE	UFI	Tue, Aug 1, 2000	11.31	11.69	11.31	11.44
2035	NYSE	UFI	Mon, Jul 31, 2000	10.81	11.44	10.50	11.31
2034	NYSE	UFI	Fri, Jul 28, 2000	10.88	11.25	10.81	10.94
2033	NYSE	UFI	Thu, Jul 27, 2000	11.38	11.38	10.75	10.81
2032	NYSE	UFI	Wed, Jul 26, 2000	10.69	11.25	10.44	11.25
2031	NYSE	UFI	Tue, Jul 25, 2000	11.12	11.31	10.44	10.69
2030	NYSE	UFI	Mon, Jul 24, 2000	11.50	11.50	11.19	11.25
2029	NYSE	UFI	Fri, Jul 21, 2000	11.87	11.94	11.50	11.50
2028	NYSE	UFI	Thu, Jul 20, 2000	11.12	11.87	10.50	11.87
2027	NYSE	UFI	Wed, Jul 19, 2000	11.56	11.69	11.44	11.69
2026	NYSE	UFI	Tue, Jul 18, 2000	11.69	11.69	11.38	11.56
2025	NYSE	UFI	Mon, Jul 17, 2000	11.69	11.75	11.56	11.69
2024	NYSE	UFI	Fri, Jul 14, 2000	11.69	11.69	11.25	11.63
2023	NYSE	UFI	Thu, Jul 13, 2000	11.81	11.81	11.50	11.63
2022	NYSE	UFI	Wed, Jul 12, 2000	11.81	11.94	11.63	11.81
2021	NYSE	UFI	Tue, Jul 11, 2000	11.87	11.87	11.63	11.69
2020	NYSE	UFI	Mon, Jul 10, 2000	12.13	12.13	11.69	11.94
2019	NYSE	UFI	Fri, Jul 7, 2000	12.31	12.44	12.06	12.13
2018	NYSE	UFI	Thu, Jul 6, 2000	12.50	12.50	12.31	12.44
2017	NYSE	UFI	Wed, Jul 5, 2000	12.50	12.56	12.38	12.50
2016	NYSE	UFI	Mon, Jul 3, 2000	12.50	12.56	12.31	12.50
2015	NYSE	UFI	Fri, Jun 30, 2000	12.88	13.50	12.31	12.38
2014	NYSE	UFI	Thu, Jun 29, 2000	13.37	13.94	12.88	12.88
2013	NYSE	UFI	Wed, Jun 28, 2000	13.13	13.44	13.13	13.37
2012	NYSE	UFI	Tue, Jun 27, 2000	12.94	13.19	12.94	13.00
2011	NYSE	UFI	Mon, Jun 26, 2000	12.69	12.94	12.56	12.94
2010	NYSE	UFI	Fri, Jun 23, 2000	12.56	12.56	12.38	12.56
2009	NYSE	UFI	Thu, Jun 22, 2000	12.94	13.00	12.56	12.56
2008	NYSE	UFI	Wed, Jun 21, 2000	12.75	12.94	12.62	12.88
2007	NYSE	UFI	Tue, Jun 20, 2000	12.62	13.00	12.62	12.88
2006	NYSE	UFI	Mon, Jun 19, 2000	13.31	13.31	12.56	12.62
2005	NYSE	UFI	Fri, Jun 16, 2000	13.63	13.75	13.25	13.25
2004	NYSE	UFI	Thu, Jun 15, 2000	13.31	13.75	13.25	13.56
2003	NYSE	UFI	Wed, Jun 14, 2000	13.31	13.37	13.06	13.25
2002	NYSE	UFI	Tue, Jun 13, 2000	13.13	13.25	13.00	13.19
2001	NYSE	UFI	Mon, Jun 12, 2000	12.69	13.63	12.62	13.19
2000	NYSE	UFI	Fri, Jun 9, 2000	13.00	13.06	12.50	12.56
1999	NYSE	UFI	Thu, Jun 8, 2000	13.75	13.75	13.00	13.00
1998	NYSE	UFI	Wed, Jun 7, 2000	13.94	14.00	13.75	13.75
1997	NYSE	UFI	Tue, Jun 6, 2000	14.00	14.12	14.00	14.06
1996	NYSE	UFI	Mon, Jun 5, 2000	13.37	14.00	13.37	13.88
1995	NYSE	UFI	Fri, Jun 2, 2000	13.37	13.75	13.31	13.50
1994	NYSE	UFI	Thu, Jun 1, 2000	12.88	13.31	12.81	13.25
1993	NYSE	UFI	Wed, May 31, 2000	13.37	13.50	12.75	12.75
1992	NYSE	UFI	Tue, May 30, 2000	12.81	13.75	12.69	13.50
1991	NYSE	UFI	Fri, May 26, 2000	12.56	13.19	12.50	12.94
1990	NYSE	UFI	Thu, May 25, 2000	13.00	13.19	12.81	12.81
1989	NYSE	UFI	Wed, May 24, 2000	13.00	13.25	12.75	12.88
1988	NYSE	UFI	Tue, May 23, 2000	13.13	13.13	12.69	12.75
1987	NYSE	UFI	Mon, May 22, 2000	13.75	13.75	13.00	13.06
1986	NYSE	UFI	Fri, May 19, 2000	13.63	14.19	13.31	13.88
1985	NYSE	UFI	Thu, May 18, 2000	13.37	13.81	13.00	13.75
1984	NYSE	UFI	Wed, May 17, 2000	13.94	14.00	13.31	13.37
1983	NYSE	UFI	Tue, May 16, 2000	14.25	14.44	14.00	14.06
1982	NYSE	UFI	Mon, May 15, 2000	14.75	14.75	13.94	14.31
1981	NYSE	UFI	Fri, May 12, 2000	13.88	15.31	13.88	14.94
1980	NYSE	UFI	Thu, May 11, 2000	13.06	14.38	13.00	13.50
1979	NYSE	UFI	Wed, May 10, 2000	11.69	13.25	11.69	13.13
1978	NYSE	UFI	Tue, May 9, 2000	11.00	11.75	11.00	11.69
1977	NYSE	UFI	Mon, May 8, 2000	10.81	11.25	10.75	10.88
1976	NYSE	UFI	Fri, May 5, 2000	11.00	11.25	10.69	10.81
1975	NYSE	UFI	Thu, May 4, 2000	10.19	11.12	10.06	11.12
1974	NYSE	UFI	Wed, May 3, 2000	10.25	10.25	10.00	10.13
1973	NYSE	UFI	Tue, May 2, 2000	10.37	10.63	10.00	10.25
1972	NYSE	UFI	Mon, May 1, 2000	10.13	10.50	10.13	10.50
1971	NYSE	UFI	Fri, Apr 28, 2000	10.19	10.19	10.00	10.19
1970	NYSE	UFI	Thu, Apr 27, 2000	10.06	10.25	10.06	10.25
1969	NYSE	UFI	Wed, Apr 26, 2000	10.25	10.25	10.00	10.06
1968	NYSE	UFI	Tue, Apr 25, 2000	10.13	10.37	10.06	10.31
1967	NYSE	UFI	Mon, Apr 24, 2000	10.25	10.25	10.00	10.00
1966	NYSE	UFI	Thu, Apr 20, 2000	10.13	10.31	10.13	10.19
1965	NYSE	UFI	Wed, Apr 19, 2000	10.06	10.25	10.00	10.13
1964	NYSE	UFI	Tue, Apr 18, 2000	10.06	10.37	10.06	10.13
1963	NYSE	UFI	Mon, Apr 17, 2000	10.06	10.25	10.06	10.19
1962	NYSE	UFI	Fri, Apr 14, 2000	10.13	10.19	10.06	10.06
1961	NYSE	UFI	Thu, Apr 13, 2000	10.06	10.31	10.06	10.13
1960	NYSE	UFI	Wed, Apr 12, 2000	10.13	10.19	10.00	10.19
1959	NYSE	UFI	Tue, Apr 11, 2000	10.19	10.25	10.06	10.06
1958	NYSE	UFI	Mon, Apr 10, 2000	10.19	10.69	10.00	10.00
1957	NYSE	UFI	Fri, Apr 7, 2000	10.56	10.75	10.13	10.31
1956	NYSE	UFI	Thu, Apr 6, 2000	10.06	10.56	10.06	10.50
1955	NYSE	UFI	Wed, Apr 5, 2000	10.06	10.37	10.06	10.13
1954	NYSE	UFI	Tue, Apr 4, 2000	9.69	10.37	9.69	10.13
1953	NYSE	UFI	Mon, Apr 3, 2000	9.38	10.00	9.31	9.69
1952	NYSE	UFI	Fri, Mar 31, 2000	8.81	9.88	8.81	8.94
1951	NYSE	UFI	Thu, Mar 30, 2000	9.38	9.38	8.38	8.44
1950	NYSE	UFI	Wed, Mar 29, 2000	9.50	9.75	9.31	9.31
1949	NYSE	UFI	Tue, Mar 28, 2000	9.62	9.94	9.38	9.44
1948	NYSE	UFI	Mon, Mar 27, 2000	9.19	9.88	9.06	9.62
1947	NYSE	UFI	Fri, Mar 24, 2000	9.13	9.19	8.69	9.06
1946	NYSE	UFI	Thu, Mar 23, 2000	9.44	10.06	9.13	9.13
1945	NYSE	UFI	Wed, Mar 22, 2000	9.75	9.94	9.25	9.38
1944	NYSE	UFI	Tue, Mar 21, 2000	9.50	9.69	9.31	9.69
1943	NYSE	UFI	Mon, Mar 20, 2000	9.94	9.94	9.31	9.50
1942	NYSE	UFI	Fri, Mar 17, 2000	9.06	9.88	9.06	9.88
1941	NYSE	UFI	Thu, Mar 16, 2000	9.00	9.19	8.63	9.19
1940	NYSE	UFI	Wed, Mar 15, 2000	8.19	8.63	8.19	8.38
1939	NYSE	UFI	Tue, Mar 14, 2000	8.38	8.56	8.19	8.25
1938	NYSE	UFI	Mon, Mar 13, 2000	8.25	8.63	8.25	8.31
1937	NYSE	UFI	Fri, Mar 10, 2000	8.50	8.56	8.25	8.38
1936	NYSE	UFI	Thu, Mar 9, 2000	8.12	8.81	8.12	8.63
1935	NYSE	UFI	Wed, Mar 8, 2000	7.88	8.06	7.81	8.06
1934	NYSE	UFI	Tue, Mar 7, 2000	8.12	8.31	7.88	7.88
1933	NYSE	UFI	Mon, Mar 6, 2000	8.44	8.63	8.12	8.12
1932	NYSE	UFI	Fri, Mar 3, 2000	8.63	8.87	8.00	8.12
1931	NYSE	UFI	Thu, Mar 2, 2000	8.69	9.13	8.38	8.63
1930	NYSE	UFI	Wed, Mar 1, 2000	9.62	9.75	8.69	8.69
1929	NYSE	UFI	Tue, Feb 29, 2000	9.50	10.00	9.50	9.56
1928	NYSE	UFI	Mon, Feb 28, 2000	9.25	9.75	9.13	9.56
1927	NYSE	UFI	Fri, Feb 25, 2000	9.69	9.69	9.25	9.25
1926	NYSE	UFI	Thu, Feb 24, 2000	9.62	9.69	9.31	9.50
1925	NYSE	UFI	Wed, Feb 23, 2000	9.62	9.94	9.50	9.69
1924	NYSE	UFI	Tue, Feb 22, 2000	9.50	9.75	9.31	9.75
1923	NYSE	UFI	Fri, Feb 18, 2000	9.75	9.75	9.50	9.50
1922	NYSE	UFI	Thu, Feb 17, 2000	9.69	9.94	9.69	9.88
1921	NYSE	UFI	Wed, Feb 16, 2000	10.25	10.25	9.25	9.62
1920	NYSE	UFI	Tue, Feb 15, 2000	10.19	10.56	10.13	10.25
1919	NYSE	UFI	Mon, Feb 14, 2000	10.25	10.63	10.13	10.19
1918	NYSE	UFI	Fri, Feb 11, 2000	10.37	10.50	10.25	10.25
1917	NYSE	UFI	Thu, Feb 10, 2000	10.50	10.75	10.31	10.44
1916	NYSE	UFI	Wed, Feb 9, 2000	10.69	10.94	10.50	10.50
1915	NYSE	UFI	Tue, Feb 8, 2000	10.88	11.00	10.50	10.56
1914	NYSE	UFI	Mon, Feb 7, 2000	10.69	10.88	10.25	10.88
1913	NYSE	UFI	Fri, Feb 4, 2000	10.63	10.69	10.37	10.69
1912	NYSE	UFI	Thu, Feb 3, 2000	10.75	10.81	10.63	10.63
1911	NYSE	UFI	Wed, Feb 2, 2000	10.75	10.88	10.75	10.88
1910	NYSE	UFI	Tue, Feb 1, 2000	11.06	11.06	10.75	10.75
1909	NYSE	UFI	Mon, Jan 31, 2000	10.94	11.19	10.88	11.06
1908	NYSE	UFI	Fri, Jan 28, 2000	11.00	11.19	10.75	10.75
1907	NYSE	UFI	Thu, Jan 27, 2000	11.44	11.44	11.00	11.00
1906	NYSE	UFI	Wed, Jan 26, 2000	11.81	11.81	11.44	11.44
1905	NYSE	UFI	Tue, Jan 25, 2000	12.00	12.00	11.75	11.75
1904	NYSE	UFI	Mon, Jan 24, 2000	12.13	12.25	11.87	12.00
1903	NYSE	UFI	Fri, Jan 21, 2000	12.25	12.38	12.00	12.06
1902	NYSE	UFI	Thu, Jan 20, 2000	11.69	12.38	11.69	12.25
1901	NYSE	UFI	Wed, Jan 19, 2000	11.06	11.69	11.06	11.69
1900	NYSE	UFI	Tue, Jan 18, 2000	11.50	11.50	10.88	11.19
1899	NYSE	UFI	Fri, Jan 14, 2000	11.81	11.94	11.56	11.56
1898	NYSE	UFI	Thu, Jan 13, 2000	12.13	12.13	11.69	11.81
1897	NYSE	UFI	Wed, Jan 12, 2000	12.19	12.38	12.00	12.19
1896	NYSE	UFI	Tue, Jan 11, 2000	12.19	12.44	12.13	12.13
1895	NYSE	UFI	Mon, Jan 10, 2000	12.69	12.69	12.13	12.13
1894	NYSE	UFI	Fri, Jan 7, 2000	12.13	12.56	12.13	12.56
1893	NYSE	UFI	Thu, Jan 6, 2000	12.00	12.25	12.00	12.13
1892	NYSE	UFI	Wed, Jan 5, 2000	11.63	12.00	11.63	12.00
1891	NYSE	UFI	Tue, Jan 4, 2000	12.00	12.31	11.50	11.50
1890	NYSE	UFI	Mon, Jan 3, 2000	12.31	12.31	12.00	12.00
1889	NYSE	UFI	Fri, Dec 31, 1999	12.13	12.31	12.13	12.31
1888	NYSE	UFI	Thu, Dec 30, 1999	12.81	12.81	12.25	12.25
1887	NYSE	UFI	Wed, Dec 29, 1999	12.25	12.81	12.25	12.81
1886	NYSE	UFI	Tue, Dec 28, 1999	12.19	12.44	12.06	12.31
1885	NYSE	UFI	Mon, Dec 27, 1999	12.19	12.25	12.06	12.19
1884	NYSE	UFI	Thu, Dec 23, 1999	12.25	12.50	12.25	12.50
1883	NYSE	UFI	Wed, Dec 22, 1999	12.00	12.31	11.94	12.31
1882	NYSE	UFI	Tue, Dec 21, 1999	12.62	12.62	11.87	12.06
1881	NYSE	UFI	Mon, Dec 20, 1999	12.50	12.62	12.38	12.56
1880	NYSE	UFI	Fri, Dec 17, 1999	12.88	12.88	12.44	12.50
1879	NYSE	UFI	Thu, Dec 16, 1999	12.94	13.13	12.94	13.00
1878	NYSE	UFI	Wed, Dec 15, 1999	12.69	13.19	12.56	13.06
1877	NYSE	UFI	Tue, Dec 14, 1999	12.69	13.13	12.62	12.62
1876	NYSE	UFI	Mon, Dec 13, 1999	13.00	13.00	12.50	12.69
1875	NYSE	UFI	Fri, Dec 10, 1999	12.44	13.50	12.38	13.50
1874	NYSE	UFI	Thu, Dec 9, 1999	12.13	12.50	12.13	12.31
1873	NYSE	UFI	Wed, Dec 8, 1999	12.25	12.25	12.06	12.13
1872	NYSE	UFI	Tue, Dec 7, 1999	12.25	12.38	12.13	12.25
1871	NYSE	UFI	Mon, Dec 6, 1999	13.00	13.00	12.00	12.13
1870	NYSE	UFI	Fri, Dec 3, 1999	12.31	13.00	12.13	12.94
1869	NYSE	UFI	Thu, Dec 2, 1999	12.38	12.44	12.19	12.31
1868	NYSE	UFI	Wed, Dec 1, 1999	13.25	13.31	11.87	12.00
1867	NYSE	UFI	Tue, Nov 30, 1999	13.06	13.31	13.06	13.25
1866	NYSE	UFI	Mon, Nov 29, 1999	13.13	13.44	13.00	13.13
1865	NYSE	UFI	Fri, Nov 26, 1999	13.06	13.06	13.00	13.06
1864	NYSE	UFI	Wed, Nov 24, 1999	13.06	13.13	12.94	13.00
1863	NYSE	UFI	Tue, Nov 23, 1999	12.94	13.13	12.94	13.06
1862	NYSE	UFI	Mon, Nov 22, 1999	12.25	13.00	12.25	12.94
1861	NYSE	UFI	Fri, Nov 19, 1999	11.94	12.62	11.94	12.62
1860	NYSE	UFI	Thu, Nov 18, 1999	12.06	12.06	11.50	11.81
1859	NYSE	UFI	Wed, Nov 17, 1999	12.75	12.75	11.87	11.94
1858	NYSE	UFI	Tue, Nov 16, 1999	12.38	12.88	12.38	12.88
1857	NYSE	UFI	Mon, Nov 15, 1999	12.94	12.94	12.25	12.38
1856	NYSE	UFI	Fri, Nov 12, 1999	13.00	13.00	12.69	12.75
1855	NYSE	UFI	Thu, Nov 11, 1999	11.38	13.37	11.38	12.94
1854	NYSE	UFI	Wed, Nov 10, 1999	11.00	11.81	11.00	11.75
1853	NYSE	UFI	Tue, Nov 9, 1999	11.12	11.19	10.94	11.00
1852	NYSE	UFI	Mon, Nov 8, 1999	11.50	11.56	11.06	11.12
1851	NYSE	UFI	Fri, Nov 5, 1999	11.50	11.63	11.19	11.50
1850	NYSE	UFI	Thu, Nov 4, 1999	11.50	11.50	11.44	11.50
1849	NYSE	UFI	Wed, Nov 3, 1999	11.50	11.56	11.50	11.50
1848	NYSE	UFI	Tue, Nov 2, 1999	12.00	12.00	11.50	11.50
1847	NYSE	UFI	Mon, Nov 1, 1999	12.06	12.06	12.00	12.00
1846	NYSE	UFI	Fri, Oct 29, 1999	12.13	12.38	12.00	12.00
1845	NYSE	UFI	Thu, Oct 28, 1999	12.06	12.25	11.94	12.13
1844	NYSE	UFI	Wed, Oct 27, 1999	11.56	12.19	11.50	12.00
1843	NYSE	UFI	Tue, Oct 26, 1999	11.63	11.69	11.44	11.50
1842	NYSE	UFI	Mon, Oct 25, 1999	11.31	11.63	11.12	11.56
1841	NYSE	UFI	Fri, Oct 22, 1999	11.00	11.25	10.94	11.00
1840	NYSE	UFI	Thu, Oct 21, 1999	11.69	11.69	10.69	10.94
1839	NYSE	UFI	Wed, Oct 20, 1999	11.25	11.75	11.25	11.69
1838	NYSE	UFI	Tue, Oct 19, 1999	11.19	11.38	11.12	11.19
1837	NYSE	UFI	Mon, Oct 18, 1999	11.12	11.56	11.06	11.12
1836	NYSE	UFI	Fri, Oct 15, 1999	11.00	11.44	10.94	11.44
1835	NYSE	UFI	Thu, Oct 14, 1999	10.69	11.00	10.69	11.00
1834	NYSE	UFI	Wed, Oct 13, 1999	10.75	10.81	10.69	10.69
1833	NYSE	UFI	Tue, Oct 12, 1999	10.94	11.00	10.75	10.88
1832	NYSE	UFI	Mon, Oct 11, 1999	11.06	11.06	10.75	10.94
1831	NYSE	UFI	Fri, Oct 8, 1999	11.06	11.19	10.94	11.00
1830	NYSE	UFI	Thu, Oct 7, 1999	10.94	11.25	10.94	11.06
1829	NYSE	UFI	Wed, Oct 6, 1999	10.88	10.94	10.75	10.94
1828	NYSE	UFI	Tue, Oct 5, 1999	11.06	11.06	10.94	11.00
1827	NYSE	UFI	Mon, Oct 4, 1999	11.06	11.19	11.06	11.06
1826	NYSE	UFI	Fri, Oct 1, 1999	11.00	11.25	11.00	11.00
1825	NYSE	UFI	Thu, Sep 30, 1999	10.88	11.06	10.81	11.00
1824	NYSE	UFI	Wed, Sep 29, 1999	11.00	11.12	10.75	10.75
1823	NYSE	UFI	Tue, Sep 28, 1999	11.00	11.00	10.81	11.00
1822	NYSE	UFI	Mon, Sep 27, 1999	11.31	11.31	10.88	10.94
1821	NYSE	UFI	Fri, Sep 24, 1999	11.00	11.38	11.00	11.19
1820	NYSE	UFI	Thu, Sep 23, 1999	11.87	11.87	11.00	11.00
1819	NYSE	UFI	Wed, Sep 22, 1999	12.00	12.19	10.63	11.94
1818	NYSE	UFI	Tue, Sep 21, 1999	14.00	14.06	13.75	13.81
1817	NYSE	UFI	Mon, Sep 20, 1999	14.50	14.50	14.31	14.31
1816	NYSE	UFI	Fri, Sep 17, 1999	13.94	14.50	13.94	14.50
1815	NYSE	UFI	Thu, Sep 16, 1999	14.69	14.69	13.94	13.94
1814	NYSE	UFI	Wed, Sep 15, 1999	15.00	15.00	14.63	14.63
1813	NYSE	UFI	Tue, Sep 14, 1999	15.00	15.13	14.81	15.06
1812	NYSE	UFI	Mon, Sep 13, 1999	14.94	15.19	14.94	15.00
1811	NYSE	UFI	Fri, Sep 10, 1999	15.62	15.88	15.00	15.06
1810	NYSE	UFI	Thu, Sep 9, 1999	14.75	15.69	14.75	15.38
1809	NYSE	UFI	Wed, Sep 8, 1999	15.38	15.44	14.75	14.75
1808	NYSE	UFI	Tue, Sep 7, 1999	14.44	15.38	14.44	15.19
1807	NYSE	UFI	Fri, Sep 3, 1999	14.56	14.75	14.44	14.44
1806	NYSE	UFI	Thu, Sep 2, 1999	14.38	14.69	14.19	14.56
1805	NYSE	UFI	Wed, Sep 1, 1999	14.00	15.13	14.00	15.06
1804	NYSE	UFI	Tue, Aug 31, 1999	14.69	14.69	13.50	13.50
1803	NYSE	UFI	Mon, Aug 30, 1999	14.75	15.00	14.75	14.81
1802	NYSE	UFI	Fri, Aug 27, 1999	15.31	15.31	14.56	14.63
1801	NYSE	UFI	Thu, Aug 26, 1999	15.13	15.56	15.06	15.31
1800	NYSE	UFI	Wed, Aug 25, 1999	15.00	15.31	14.81	15.13
1799	NYSE	UFI	Tue, Aug 24, 1999	15.31	15.44	14.94	15.00
1798	NYSE	UFI	Mon, Aug 23, 1999	15.00	15.38	15.00	15.38
1797	NYSE	UFI	Fri, Aug 20, 1999	14.87	15.50	14.87	15.38
1796	NYSE	UFI	Thu, Aug 19, 1999	15.31	15.56	14.87	14.87
1795	NYSE	UFI	Wed, Aug 18, 1999	14.87	15.19	14.81	15.19
1794	NYSE	UFI	Tue, Aug 17, 1999	14.50	14.75	14.31	14.63
1793	NYSE	UFI	Mon, Aug 16, 1999	14.94	15.00	14.44	14.44
1792	NYSE	UFI	Fri, Aug 13, 1999	15.19	15.19	14.81	14.81
1791	NYSE	UFI	Thu, Aug 12, 1999	15.44	15.56	15.19	15.19
1790	NYSE	UFI	Wed, Aug 11, 1999	15.25	15.69	15.19	15.50
1789	NYSE	UFI	Tue, Aug 10, 1999	15.19	15.31	15.06	15.25
1788	NYSE	UFI	Mon, Aug 9, 1999	15.31	15.31	15.00	15.19
1787	NYSE	UFI	Fri, Aug 6, 1999	15.19	15.38	15.00	15.38
1786	NYSE	UFI	Thu, Aug 5, 1999	15.56	15.56	14.81	15.19
1785	NYSE	UFI	Wed, Aug 4, 1999	16.06	16.06	15.50	15.50
1784	NYSE	UFI	Tue, Aug 3, 1999	16.19	16.31	16.06	16.13
1783	NYSE	UFI	Mon, Aug 2, 1999	16.06	16.37	15.19	16.31
1782	NYSE	UFI	Fri, Jul 30, 1999	16.81	16.88	16.06	16.06
1781	NYSE	UFI	Thu, Jul 29, 1999	17.56	17.87	16.81	16.81
1780	NYSE	UFI	Wed, Jul 28, 1999	18.56	18.56	17.44	17.44
1779	NYSE	UFI	Tue, Jul 27, 1999	18.38	18.69	18.13	18.56
1778	NYSE	UFI	Mon, Jul 26, 1999	18.50	18.62	18.06	18.31
1777	NYSE	UFI	Fri, Jul 23, 1999	18.00	18.69	17.94	18.56
1776	NYSE	UFI	Thu, Jul 22, 1999	18.44	18.69	17.94	18.00
1775	NYSE	UFI	Wed, Jul 21, 1999	18.50	18.50	18.38	18.44
1774	NYSE	UFI	Tue, Jul 20, 1999	18.31	18.38	18.25	18.38
1773	NYSE	UFI	Mon, Jul 19, 1999	18.56	18.56	18.13	18.38
1772	NYSE	UFI	Fri, Jul 16, 1999	18.31	18.56	18.00	18.56
1771	NYSE	UFI	Thu, Jul 15, 1999	18.44	18.44	17.75	18.31
1770	NYSE	UFI	Wed, Jul 14, 1999	18.50	18.50	18.38	18.44
1769	NYSE	UFI	Tue, Jul 13, 1999	18.75	18.75	18.38	18.38
1768	NYSE	UFI	Mon, Jul 12, 1999	18.56	18.69	18.56	18.69
1767	NYSE	UFI	Fri, Jul 9, 1999	18.75	18.81	18.56	18.56
1766	NYSE	UFI	Thu, Jul 8, 1999	19.00	19.00	18.81	18.88
1765	NYSE	UFI	Wed, Jul 7, 1999	19.37	19.37	18.94	19.00
1764	NYSE	UFI	Tue, Jul 6, 1999	19.37	19.37	19.13	19.31
1763	NYSE	UFI	Fri, Jul 2, 1999	19.75	19.75	18.88	19.31
1762	NYSE	UFI	Thu, Jul 1, 1999	20.50	20.50	19.75	19.81
1761	NYSE	UFI	Wed, Jun 30, 1999	19.13	21.25	19.00	21.25
1760	NYSE	UFI	Tue, Jun 29, 1999	18.69	19.37	18.50	19.37
1759	NYSE	UFI	Mon, Jun 28, 1999	18.50	19.06	18.38	18.69
1758	NYSE	UFI	Fri, Jun 25, 1999	17.38	18.88	17.38	18.50
1757	NYSE	UFI	Thu, Jun 24, 1999	18.81	18.94	17.25	17.38
1756	NYSE	UFI	Wed, Jun 23, 1999	17.75	18.81	17.56	18.56
1755	NYSE	UFI	Tue, Jun 22, 1999	17.69	17.94	17.56	17.75
1754	NYSE	UFI	Mon, Jun 21, 1999	16.25	17.69	16.25	17.69
1753	NYSE	UFI	Fri, Jun 18, 1999	15.00	16.00	15.00	16.00
1752	NYSE	UFI	Thu, Jun 17, 1999	15.19	15.38	15.19	15.38
1751	NYSE	UFI	Wed, Jun 16, 1999	14.94	15.25	14.87	15.19
1750	NYSE	UFI	Tue, Jun 15, 1999	14.94	15.00	14.81	14.81
1749	NYSE	UFI	Mon, Jun 14, 1999	15.75	15.75	14.75	14.81
1748	NYSE	UFI	Fri, Jun 11, 1999	16.00	16.13	15.69	15.69
1747	NYSE	UFI	Thu, Jun 10, 1999	15.00	16.00	14.94	16.00
1746	NYSE	UFI	Wed, Jun 9, 1999	15.69	15.69	14.94	15.00
1745	NYSE	UFI	Tue, Jun 8, 1999	15.88	15.88	15.62	15.62
1744	NYSE	UFI	Mon, Jun 7, 1999	16.00	16.00	15.69	15.75
1743	NYSE	UFI	Fri, Jun 4, 1999	16.50	16.50	15.88	15.94
1742	NYSE	UFI	Thu, Jun 3, 1999	16.13	16.25	16.06	16.25
1741	NYSE	UFI	Wed, Jun 2, 1999	15.69	16.06	15.56	16.06
1740	NYSE	UFI	Tue, Jun 1, 1999	16.50	16.50	15.62	15.62
1739	NYSE	UFI	Fri, May 28, 1999	16.25	16.50	16.06	16.50
1738	NYSE	UFI	Thu, May 27, 1999	16.13	16.19	15.88	16.19
1737	NYSE	UFI	Wed, May 26, 1999	16.00	16.13	16.00	16.13
1736	NYSE	UFI	Tue, May 25, 1999	16.50	16.50	15.88	16.00
1735	NYSE	UFI	Mon, May 24, 1999	16.31	16.63	16.19	16.25
1734	NYSE	UFI	Fri, May 21, 1999	15.94	16.19	15.81	16.19
1733	NYSE	UFI	Thu, May 20, 1999	15.94	15.94	15.88	15.94
1732	NYSE	UFI	Wed, May 19, 1999	15.56	16.00	15.56	15.94
1731	NYSE	UFI	Tue, May 18, 1999	15.94	15.94	15.50	15.56
1730	NYSE	UFI	Mon, May 17, 1999	16.19	16.19	16.00	16.06
1729	NYSE	UFI	Fri, May 14, 1999	16.25	16.25	15.88	16.25
1728	NYSE	UFI	Thu, May 13, 1999	15.19	16.50	15.19	16.37
1727	NYSE	UFI	Wed, May 12, 1999	15.88	15.88	14.87	15.00
1726	NYSE	UFI	Tue, May 11, 1999	15.06	15.50	15.06	15.44
1725	NYSE	UFI	Mon, May 10, 1999	14.87	15.13	14.87	14.94
1724	NYSE	UFI	Fri, May 7, 1999	14.56	14.94	14.56	14.87
1723	NYSE	UFI	Thu, May 6, 1999	14.38	14.56	14.38	14.56
1722	NYSE	UFI	Wed, May 5, 1999	14.56	14.63	14.38	14.38
1721	NYSE	UFI	Tue, May 4, 1999	14.31	15.00	14.31	14.63
1720	NYSE	UFI	Mon, May 3, 1999	14.12	14.44	14.12	14.31
1719	NYSE	UFI	Fri, Apr 30, 1999	14.12	14.25	14.00	14.00
1718	NYSE	UFI	Thu, Apr 29, 1999	13.88	14.19	13.88	14.12
1717	NYSE	UFI	Wed, Apr 28, 1999	14.00	14.06	13.88	13.88
1716	NYSE	UFI	Tue, Apr 27, 1999	13.56	14.38	13.56	14.00
1715	NYSE	UFI	Mon, Apr 26, 1999	13.31	13.37	13.25	13.31
1714	NYSE	UFI	Fri, Apr 23, 1999	13.50	13.88	13.50	13.81
1713	NYSE	UFI	Thu, Apr 22, 1999	13.25	13.81	13.25	13.50
1712	NYSE	UFI	Wed, Apr 21, 1999	13.88	13.88	13.00	13.00
1711	NYSE	UFI	Tue, Apr 20, 1999	14.81	14.81	13.88	13.88
1710	NYSE	UFI	Mon, Apr 19, 1999	14.94	15.50	14.69	14.75
1709	NYSE	UFI	Fri, Apr 16, 1999	13.50	14.87	13.50	14.81
1708	NYSE	UFI	Thu, Apr 15, 1999	12.38	13.50	12.38	13.50
1707	NYSE	UFI	Wed, Apr 14, 1999	12.44	12.50	12.06	12.38
1706	NYSE	UFI	Tue, Apr 13, 1999	12.13	12.69	12.13	12.44
1705	NYSE	UFI	Mon, Apr 12, 1999	12.38	12.38	12.00	12.00
1704	NYSE	UFI	Fri, Apr 9, 1999	12.50	12.94	12.06	12.31
1703	NYSE	UFI	Thu, Apr 8, 1999	12.50	12.50	11.50	11.56
1702	NYSE	UFI	Wed, Apr 7, 1999	12.50	12.56	12.50	12.50
1701	NYSE	UFI	Tue, Apr 6, 1999	12.50	12.56	12.50	12.56
1700	NYSE	UFI	Mon, Apr 5, 1999	12.50	12.56	12.50	12.50
1699	NYSE	UFI	Thu, Apr 1, 1999	12.50	12.56	12.50	12.50
1698	NYSE	UFI	Wed, Mar 31, 1999	12.44	12.75	12.44	12.75
1697	NYSE	UFI	Tue, Mar 30, 1999	12.50	12.56	12.44	12.44
1696	NYSE	UFI	Mon, Mar 29, 1999	12.56	12.56	12.50	12.50
1695	NYSE	UFI	Fri, Mar 26, 1999	12.50	12.56	12.50	12.50
1694	NYSE	UFI	Thu, Mar 25, 1999	12.56	12.69	12.50	12.50
1693	NYSE	UFI	Wed, Mar 24, 1999	12.50	12.56	12.50	12.56
1692	NYSE	UFI	Tue, Mar 23, 1999	12.56	12.62	12.50	12.50
1691	NYSE	UFI	Mon, Mar 22, 1999	12.50	12.62	12.50	12.56
1690	NYSE	UFI	Fri, Mar 19, 1999	12.38	12.62	12.38	12.50
1689	NYSE	UFI	Thu, Mar 18, 1999	11.63	12.44	11.63	12.44
1688	NYSE	UFI	Wed, Mar 17, 1999	11.00	11.25	10.81	11.25
1687	NYSE	UFI	Tue, Mar 16, 1999	10.81	11.19	10.81	11.12
1686	NYSE	UFI	Mon, Mar 15, 1999	10.63	10.94	10.63	10.88
1685	NYSE	UFI	Fri, Mar 12, 1999	11.00	11.06	10.56	10.69
1684	NYSE	UFI	Thu, Mar 11, 1999	11.12	11.12	10.94	11.06
1683	NYSE	UFI	Wed, Mar 10, 1999	11.12	11.31	11.00	11.25
1682	NYSE	UFI	Tue, Mar 9, 1999	11.38	11.38	10.63	11.00
1681	NYSE	UFI	Mon, Mar 8, 1999	12.00	12.06	11.44	11.63
1680	NYSE	UFI	Fri, Mar 5, 1999	12.06	12.19	12.00	12.00
1679	NYSE	UFI	Thu, Mar 4, 1999	11.87	12.00	11.75	12.00
1678	NYSE	UFI	Wed, Mar 3, 1999	12.44	12.50	11.94	11.94
1677	NYSE	UFI	Tue, Mar 2, 1999	12.75	13.13	12.44	12.44
1676	NYSE	UFI	Mon, Mar 1, 1999	12.13	12.75	12.00	12.75
1675	NYSE	UFI	Fri, Feb 26, 1999	13.00	13.00	12.00	12.06
1674	NYSE	UFI	Thu, Feb 25, 1999	12.31	13.25	12.25	13.00
1673	NYSE	UFI	Wed, Feb 24, 1999	11.56	12.31	11.56	12.31
1672	NYSE	UFI	Tue, Feb 23, 1999	13.06	13.06	11.50	11.50
1671	NYSE	UFI	Mon, Feb 22, 1999	13.69	13.69	13.06	13.06
1670	NYSE	UFI	Fri, Feb 19, 1999	13.63	13.69	13.44	13.69
1669	NYSE	UFI	Thu, Feb 18, 1999	14.63	14.63	13.37	13.56
1668	NYSE	UFI	Wed, Feb 17, 1999	15.38	15.38	14.63	14.63
1667	NYSE	UFI	Tue, Feb 16, 1999	15.75	16.13	15.38	15.38
1666	NYSE	UFI	Fri, Feb 12, 1999	15.69	15.69	14.44	15.38
1665	NYSE	UFI	Thu, Feb 11, 1999	16.88	16.88	15.69	15.69
1664	NYSE	UFI	Wed, Feb 10, 1999	17.75	17.75	16.94	17.00
1663	NYSE	UFI	Tue, Feb 9, 1999	18.19	18.38	17.75	17.94
1662	NYSE	UFI	Mon, Feb 8, 1999	17.31	18.19	17.31	18.19
1661	NYSE	UFI	Fri, Feb 5, 1999	17.38	17.44	17.00	17.31
1660	NYSE	UFI	Thu, Feb 4, 1999	17.00	17.38	16.81	17.38
1659	NYSE	UFI	Wed, Feb 3, 1999	16.75	17.00	16.50	17.00
1658	NYSE	UFI	Tue, Feb 2, 1999	17.00	17.00	16.31	16.50
1657	NYSE	UFI	Mon, Feb 1, 1999	16.56	17.19	16.56	17.00
1656	NYSE	UFI	Fri, Jan 29, 1999	17.44	17.44	16.63	16.69
1655	NYSE	UFI	Thu, Jan 28, 1999	17.87	17.87	17.31	17.44
1654	NYSE	UFI	Wed, Jan 27, 1999	18.75	18.75	17.63	17.63
1653	NYSE	UFI	Tue, Jan 26, 1999	18.94	19.00	18.50	18.75
1652	NYSE	UFI	Mon, Jan 25, 1999	19.25	19.37	18.88	19.00
1651	NYSE	UFI	Fri, Jan 22, 1999	18.75	19.56	18.75	19.25
1650	NYSE	UFI	Thu, Jan 21, 1999	17.81	18.75	17.81	18.75
1649	NYSE	UFI	Wed, Jan 20, 1999	17.44	17.81	17.44	17.75
1648	NYSE	UFI	Tue, Jan 19, 1999	17.87	17.87	17.44	17.44
1647	NYSE	UFI	Fri, Jan 15, 1999	18.00	18.13	17.94	17.94
1646	NYSE	UFI	Thu, Jan 14, 1999	17.50	18.13	17.50	17.94
1645	NYSE	UFI	Wed, Jan 13, 1999	17.75	18.00	17.56	17.56
1644	NYSE	UFI	Tue, Jan 12, 1999	18.69	18.69	17.81	18.00
1643	NYSE	UFI	Mon, Jan 11, 1999	19.00	19.69	18.94	18.94
1642	NYSE	UFI	Fri, Jan 8, 1999	19.00	19.06	18.69	18.94
1641	NYSE	UFI	Thu, Jan 7, 1999	18.81	19.06	18.81	18.88
1640	NYSE	UFI	Wed, Jan 6, 1999	18.62	19.13	18.50	19.00
1639	NYSE	UFI	Tue, Jan 5, 1999	18.62	18.94	18.38	18.75
1638	NYSE	UFI	Mon, Jan 4, 1999	19.50	19.50	18.13	18.38
1637	NYSE	UFI	Thu, Dec 31, 1998	18.81	20.31	18.62	19.56
1636	NYSE	UFI	Wed, Dec 30, 1998	18.38	18.88	18.38	18.81
1635	NYSE	UFI	Tue, Dec 29, 1998	18.00	18.62	18.00	18.31
1634	NYSE	UFI	Mon, Dec 28, 1998	18.06	18.38	17.94	18.38
1633	NYSE	UFI	Thu, Dec 24, 1998	17.63	18.00	17.63	18.00
1632	NYSE	UFI	Wed, Dec 23, 1998	16.63	17.94	16.56	17.69
1631	NYSE	UFI	Tue, Dec 22, 1998	17.12	17.50	16.50	16.50
1630	NYSE	UFI	Mon, Dec 21, 1998	17.38	17.87	17.38	17.63
1629	NYSE	UFI	Fri, Dec 18, 1998	18.13	18.25	16.88	17.12
1628	NYSE	UFI	Thu, Dec 17, 1998	18.69	19.19	18.56	18.56
1627	NYSE	UFI	Wed, Dec 16, 1998	18.38	18.69	18.31	18.69
1626	NYSE	UFI	Tue, Dec 15, 1998	18.50	18.75	18.25	18.44
1625	NYSE	UFI	Mon, Dec 14, 1998	18.44	18.50	18.25	18.38
1624	NYSE	UFI	Fri, Dec 11, 1998	18.56	18.75	18.31	18.44
1623	NYSE	UFI	Thu, Dec 10, 1998	19.75	19.81	18.31	18.31
1622	NYSE	UFI	Wed, Dec 9, 1998	20.06	20.06	19.75	19.75
1621	NYSE	UFI	Tue, Dec 8, 1998	19.81	20.87	19.63	20.06
1620	NYSE	UFI	Mon, Dec 7, 1998	19.25	19.81	19.06	19.81
1619	NYSE	UFI	Fri, Dec 4, 1998	19.31	19.56	19.06	19.25
1618	NYSE	UFI	Thu, Dec 3, 1998	19.13	19.37	19.00	19.31
1617	NYSE	UFI	Wed, Dec 2, 1998	18.94	19.25	18.94	19.13
1616	NYSE	UFI	Tue, Dec 1, 1998	19.13	19.25	18.94	18.94
1615	NYSE	UFI	Mon, Nov 30, 1998	19.37	19.50	19.25	19.25
1614	NYSE	UFI	Fri, Nov 27, 1998	19.44	19.44	19.31	19.44
1613	NYSE	UFI	Wed, Nov 25, 1998	19.50	19.50	19.37	19.44
1612	NYSE	UFI	Tue, Nov 24, 1998	19.75	19.75	19.44	19.50
1611	NYSE	UFI	Mon, Nov 23, 1998	19.37	20.00	19.37	20.00
1610	NYSE	UFI	Fri, Nov 20, 1998	19.13	19.25	18.69	19.03
1609	NYSE	UFI	Thu, Nov 19, 1998	18.94	19.13	18.94	19.13
1608	NYSE	UFI	Wed, Nov 18, 1998	18.94	19.25	18.94	18.94
1607	NYSE	UFI	Tue, Nov 17, 1998	19.00	19.13	18.75	18.94
1606	NYSE	UFI	Mon, Nov 16, 1998	19.56	19.75	19.00	19.00
1605	NYSE	UFI	Fri, Nov 13, 1998	19.00	19.88	19.00	19.63
1604	NYSE	UFI	Thu, Nov 12, 1998	18.00	19.13	18.00	19.06
1603	NYSE	UFI	Wed, Nov 11, 1998	18.62	19.00	17.75	17.75
1602	NYSE	UFI	Tue, Nov 10, 1998	19.19	19.19	18.62	18.62
1601	NYSE	UFI	Mon, Nov 9, 1998	19.75	19.75	19.19	19.25
1600	NYSE	UFI	Fri, Nov 6, 1998	19.25	20.06	19.25	19.75
1599	NYSE	UFI	Thu, Nov 5, 1998	20.00	20.00	18.56	19.25
1598	NYSE	UFI	Wed, Nov 4, 1998	19.37	21.31	19.37	20.00
1597	NYSE	UFI	Tue, Nov 3, 1998	17.87	19.69	17.75	19.50
1596	NYSE	UFI	Mon, Nov 2, 1998	17.12	18.06	17.12	18.06
1595	NYSE	UFI	Fri, Oct 30, 1998	16.25	16.88	16.25	16.88
1594	NYSE	UFI	Thu, Oct 29, 1998	16.25	16.25	16.13	16.25
1593	NYSE	UFI	Wed, Oct 28, 1998	16.31	16.37	16.13	16.13
1592	NYSE	UFI	Tue, Oct 27, 1998	16.44	16.44	16.25	16.31
1591	NYSE	UFI	Mon, Oct 26, 1998	16.50	16.63	16.31	16.44
1590	NYSE	UFI	Fri, Oct 23, 1998	16.25	17.00	16.25	16.31
1589	NYSE	UFI	Thu, Oct 22, 1998	16.50	16.56	16.31	16.31
1588	NYSE	UFI	Wed, Oct 21, 1998	17.44	17.50	16.44	16.50
1587	NYSE	UFI	Tue, Oct 20, 1998	16.06	17.50	16.06	17.44
1586	NYSE	UFI	Mon, Oct 19, 1998	17.00	17.00	16.00	16.06
1585	NYSE	UFI	Fri, Oct 16, 1998	14.94	15.44	14.94	15.44
1584	NYSE	UFI	Thu, Oct 15, 1998	14.25	14.94	14.25	14.94
1583	NYSE	UFI	Wed, Oct 14, 1998	15.13	15.19	14.38	14.38
1582	NYSE	UFI	Tue, Oct 13, 1998	14.44	15.25	14.44	15.00
1581	NYSE	UFI	Mon, Oct 12, 1998	14.00	14.81	14.00	14.56
1580	NYSE	UFI	Fri, Oct 9, 1998	11.81	13.94	11.50	13.75
1579	NYSE	UFI	Thu, Oct 8, 1998	12.88	12.88	11.87	11.94
1578	NYSE	UFI	Wed, Oct 7, 1998	13.88	13.94	13.13	13.13
1577	NYSE	UFI	Tue, Oct 6, 1998	14.44	14.63	13.69	13.88
1576	NYSE	UFI	Mon, Oct 5, 1998	14.94	14.94	14.19	14.44
1575	NYSE	UFI	Fri, Oct 2, 1998	15.75	15.81	14.75	14.87
1574	NYSE	UFI	Thu, Oct 1, 1998	15.44	15.88	15.44	15.69
1573	NYSE	UFI	Wed, Sep 30, 1998	15.88	15.88	15.25	15.44
1572	NYSE	UFI	Tue, Sep 29, 1998	16.19	16.19	15.56	16.00
1571	NYSE	UFI	Mon, Sep 28, 1998	16.25	16.69	16.13	16.13
1570	NYSE	UFI	Fri, Sep 25, 1998	18.00	18.75	16.44	17.12
1569	NYSE	UFI	Thu, Sep 24, 1998	21.38	21.75	21.25	21.44
1568	NYSE	UFI	Wed, Sep 23, 1998	21.56	21.62	21.31	21.38
1567	NYSE	UFI	Tue, Sep 22, 1998	21.38	21.81	21.38	21.56
1566	NYSE	UFI	Mon, Sep 21, 1998	21.75	21.75	21.25	21.38
1565	NYSE	UFI	Fri, Sep 18, 1998	21.81	21.94	21.44	21.75
1564	NYSE	UFI	Thu, Sep 17, 1998	21.75	22.13	21.69	22.00
1563	NYSE	UFI	Wed, Sep 16, 1998	22.37	22.50	21.81	21.88
1562	NYSE	UFI	Tue, Sep 15, 1998	21.62	22.00	21.56	21.88
1561	NYSE	UFI	Mon, Sep 14, 1998	21.56	22.19	21.56	21.75
1560	NYSE	UFI	Fri, Sep 11, 1998	21.75	21.75	21.44	21.56
1559	NYSE	UFI	Thu, Sep 10, 1998	22.75	22.75	21.56	21.75
1558	NYSE	UFI	Wed, Sep 9, 1998	22.75	23.12	22.75	22.88
1557	NYSE	UFI	Tue, Sep 8, 1998	22.13	22.75	22.13	22.75
1556	NYSE	UFI	Fri, Sep 4, 1998	21.94	21.94	21.62	21.69
1555	NYSE	UFI	Thu, Sep 3, 1998	21.75	22.00	21.62	21.75
1554	NYSE	UFI	Wed, Sep 2, 1998	22.00	22.00	21.75	21.81
1553	NYSE	UFI	Tue, Sep 1, 1998	23.12	23.25	21.50	21.75
1552	NYSE	UFI	Mon, Aug 31, 1998	22.88	22.94	22.25	22.25
1551	NYSE	UFI	Fri, Aug 28, 1998	23.00	23.06	22.81	22.88
1550	NYSE	UFI	Thu, Aug 27, 1998	23.31	23.31	22.56	23.00
1549	NYSE	UFI	Wed, Aug 26, 1998	23.87	23.87	23.25	23.56
1548	NYSE	UFI	Tue, Aug 25, 1998	24.00	24.06	23.75	23.94
1547	NYSE	UFI	Mon, Aug 24, 1998	24.00	24.38	23.87	23.94
1546	NYSE	UFI	Fri, Aug 21, 1998	24.38	24.38	23.75	23.94
1545	NYSE	UFI	Thu, Aug 20, 1998	24.44	24.81	24.31	24.31
1544	NYSE	UFI	Wed, Aug 19, 1998	24.13	24.56	24.13	24.31
1543	NYSE	UFI	Tue, Aug 18, 1998	23.50	24.31	23.50	24.06
1542	NYSE	UFI	Mon, Aug 17, 1998	23.94	23.94	23.12	23.44
1541	NYSE	UFI	Fri, Aug 14, 1998	24.50	24.69	23.87	23.87
1540	NYSE	UFI	Thu, Aug 13, 1998	25.37	25.44	24.31	24.38
1539	NYSE	UFI	Wed, Aug 12, 1998	25.00	25.88	25.00	25.37
1538	NYSE	UFI	Tue, Aug 11, 1998	26.00	26.00	25.00	25.00
1537	NYSE	UFI	Mon, Aug 10, 1998	27.00	27.00	26.19	26.19
1536	NYSE	UFI	Fri, Aug 7, 1998	27.19	27.56	26.81	27.06
1535	NYSE	UFI	Thu, Aug 6, 1998	25.13	26.63	25.13	26.44
1534	NYSE	UFI	Wed, Aug 5, 1998	26.44	26.50	25.00	25.13
1533	NYSE	UFI	Tue, Aug 4, 1998	27.75	27.94	26.44	26.44
1532	NYSE	UFI	Mon, Aug 3, 1998	27.06	27.75	27.06	27.50
1531	NYSE	UFI	Fri, Jul 31, 1998	27.88	27.94	27.00	27.06
1530	NYSE	UFI	Thu, Jul 30, 1998	28.13	28.25	27.88	27.88
1529	NYSE	UFI	Wed, Jul 29, 1998	27.81	28.44	27.81	28.13
1528	NYSE	UFI	Tue, Jul 28, 1998	27.00	27.56	26.63	27.56
1527	NYSE	UFI	Mon, Jul 27, 1998	28.00	28.00	26.50	26.75
1526	NYSE	UFI	Fri, Jul 24, 1998	28.75	28.75	27.56	28.00
1525	NYSE	UFI	Thu, Jul 23, 1998	29.50	29.50	28.50	28.50
1524	NYSE	UFI	Wed, Jul 22, 1998	29.12	29.69	28.94	29.63
1523	NYSE	UFI	Tue, Jul 21, 1998	30.50	30.50	29.06	29.38
1522	NYSE	UFI	Mon, Jul 20, 1998	31.50	31.75	29.75	30.50
1521	NYSE	UFI	Fri, Jul 17, 1998	30.62	31.37	30.13	31.37
1520	NYSE	UFI	Thu, Jul 16, 1998	31.50	31.50	30.13	30.81
1519	NYSE	UFI	Wed, Jul 15, 1998	30.38	30.81	30.19	30.62
1518	NYSE	UFI	Tue, Jul 14, 1998	30.88	30.88	30.00	30.13
1517	NYSE	UFI	Mon, Jul 13, 1998	31.19	31.37	30.75	30.88
1516	NYSE	UFI	Fri, Jul 10, 1998	31.88	31.88	31.00	31.06
1515	NYSE	UFI	Thu, Jul 9, 1998	33.00	33.00	31.75	31.94
1514	NYSE	UFI	Wed, Jul 8, 1998	33.00	33.06	32.87	33.06
1513	NYSE	UFI	Tue, Jul 7, 1998	33.56	33.56	32.94	33.00
1512	NYSE	UFI	Mon, Jul 6, 1998	33.00	33.94	32.87	33.75
1511	NYSE	UFI	Thu, Jul 2, 1998	33.94	33.94	32.94	33.00
1510	NYSE	UFI	Wed, Jul 1, 1998	34.37	34.37	33.94	34.00
1509	NYSE	UFI	Tue, Jun 30, 1998	34.25	34.75	34.19	34.25
1508	NYSE	UFI	Mon, Jun 29, 1998	34.25	34.44	34.00	34.00
1507	NYSE	UFI	Fri, Jun 26, 1998	34.44	34.69	34.19	34.25
1506	NYSE	UFI	Thu, Jun 25, 1998	35.19	35.25	34.31	34.31
1505	NYSE	UFI	Wed, Jun 24, 1998	34.44	35.44	34.44	35.44
1504	NYSE	UFI	Tue, Jun 23, 1998	35.38	35.87	35.19	35.19
1503	NYSE	UFI	Mon, Jun 22, 1998	35.87	35.87	34.37	35.31
1502	NYSE	UFI	Fri, Jun 19, 1998	36.13	36.13	35.87	35.94
1501	NYSE	UFI	Thu, Jun 18, 1998	35.94	36.06	35.87	35.94
1500	NYSE	UFI	Wed, Jun 17, 1998	36.00	36.00	35.81	35.94
1499	NYSE	UFI	Tue, Jun 16, 1998	36.00	36.13	35.91	36.00
1498	NYSE	UFI	Mon, Jun 15, 1998	36.38	36.38	35.81	35.87
1497	NYSE	UFI	Fri, Jun 12, 1998	37.37	37.37	36.50	36.50
1496	NYSE	UFI	Thu, Jun 11, 1998	38.50	38.50	37.37	37.37
1495	NYSE	UFI	Wed, Jun 10, 1998	39.00	39.13	38.31	38.50
1494	NYSE	UFI	Tue, Jun 9, 1998	38.81	39.13	38.81	39.00
1493	NYSE	UFI	Mon, Jun 8, 1998	38.38	38.94	38.38	38.81
1492	NYSE	UFI	Fri, Jun 5, 1998	38.63	38.81	38.56	38.63
1491	NYSE	UFI	Thu, Jun 4, 1998	39.00	39.06	38.38	38.38
1490	NYSE	UFI	Wed, Jun 3, 1998	38.63	39.56	38.63	39.00
1489	NYSE	UFI	Tue, Jun 2, 1998	38.69	39.13	38.63	38.63
1488	NYSE	UFI	Mon, Jun 1, 1998	38.94	39.50	38.63	38.75
1487	NYSE	UFI	Fri, May 29, 1998	38.56	39.00	38.56	38.94
1486	NYSE	UFI	Thu, May 28, 1998	38.25	38.69	38.25	38.56
1485	NYSE	UFI	Wed, May 27, 1998	38.31	38.31	37.63	38.19
1484	NYSE	UFI	Tue, May 26, 1998	38.25	38.50	38.19	38.31
1483	NYSE	UFI	Fri, May 22, 1998	37.94	38.19	37.94	38.19
1482	NYSE	UFI	Thu, May 21, 1998	38.75	38.75	37.88	37.88
1481	NYSE	UFI	Wed, May 20, 1998	36.88	37.00	36.44	36.88
1480	NYSE	UFI	Tue, May 19, 1998	36.81	36.94	36.56	36.62
1479	NYSE	UFI	Mon, May 18, 1998	36.81	37.19	36.62	36.75
1478	NYSE	UFI	Fri, May 15, 1998	37.63	37.63	37.19	37.25
1477	NYSE	UFI	Thu, May 14, 1998	37.81	37.88	37.56	37.63
1476	NYSE	UFI	Wed, May 13, 1998	38.44	38.44	37.81	37.81
1475	NYSE	UFI	Tue, May 12, 1998	38.25	38.63	37.81	38.44
1474	NYSE	UFI	Mon, May 11, 1998	38.31	38.87	38.31	38.75
1473	NYSE	UFI	Fri, May 8, 1998	38.69	38.94	38.00	38.19
1472	NYSE	UFI	Thu, May 7, 1998	38.25	38.87	38.25	38.69
1471	NYSE	UFI	Wed, May 6, 1998	38.63	38.69	38.00	38.38
1470	NYSE	UFI	Tue, May 5, 1998	38.31	38.63	37.50	38.63
1469	NYSE	UFI	Mon, May 4, 1998	39.25	39.25	38.12	38.19
1468	NYSE	UFI	Fri, May 1, 1998	38.56	39.06	38.56	39.06
1467	NYSE	UFI	Thu, Apr 30, 1998	38.00	38.50	38.00	38.31
1466	NYSE	UFI	Wed, Apr 29, 1998	37.56	37.94	37.50	37.94
1465	NYSE	UFI	Tue, Apr 28, 1998	37.37	38.25	37.37	37.63
1464	NYSE	UFI	Mon, Apr 27, 1998	38.63	39.25	36.56	37.19
1463	NYSE	UFI	Fri, Apr 24, 1998	36.94	38.87	36.94	38.81
1462	NYSE	UFI	Thu, Apr 23, 1998	37.00	37.13	36.88	36.88
1461	NYSE	UFI	Wed, Apr 22, 1998	37.50	37.69	36.81	37.00
1460	NYSE	UFI	Tue, Apr 21, 1998	38.00	38.00	37.50	37.50
1459	NYSE	UFI	Mon, Apr 20, 1998	38.31	38.38	37.88	37.94
1458	NYSE	UFI	Fri, Apr 17, 1998	37.50	38.44	37.50	38.44
1457	NYSE	UFI	Thu, Apr 16, 1998	37.50	37.69	37.31	37.44
1456	NYSE	UFI	Wed, Apr 15, 1998	37.50	37.75	37.25	37.37
1455	NYSE	UFI	Tue, Apr 14, 1998	36.88	37.63	36.88	37.44
1454	NYSE	UFI	Mon, Apr 13, 1998	37.63	37.63	36.81	37.00
1453	NYSE	UFI	Thu, Apr 9, 1998	37.75	38.19	37.63	37.63
1452	NYSE	UFI	Wed, Apr 8, 1998	37.25	37.75	37.25	37.75
1451	NYSE	UFI	Tue, Apr 7, 1998	37.94	37.94	37.06	37.19
1450	NYSE	UFI	Mon, Apr 6, 1998	38.06	38.12	37.31	37.81
1449	NYSE	UFI	Fri, Apr 3, 1998	37.81	38.12	37.63	38.06
1448	NYSE	UFI	Thu, Apr 2, 1998	37.37	37.94	37.31	37.88
1447	NYSE	UFI	Wed, Apr 1, 1998	37.37	37.50	37.31	37.37
1446	NYSE	UFI	Tue, Mar 31, 1998	37.37	37.63	37.25	37.25
1445	NYSE	UFI	Mon, Mar 30, 1998	37.63	37.88	37.25	37.25
1444	NYSE	UFI	Fri, Mar 27, 1998	37.00	37.75	37.00	37.63
1443	NYSE	UFI	Thu, Mar 26, 1998	37.25	37.37	36.62	36.94
1442	NYSE	UFI	Wed, Mar 25, 1998	37.75	38.00	37.19	37.50
1441	NYSE	UFI	Tue, Mar 24, 1998	37.50	37.81	37.25	37.50
1440	NYSE	UFI	Mon, Mar 23, 1998	37.37	37.91	37.13	37.50
1439	NYSE	UFI	Fri, Mar 20, 1998	38.50	38.50	37.50	37.63
1438	NYSE	UFI	Thu, Mar 19, 1998	39.13	39.13	38.38	38.44
1437	NYSE	UFI	Wed, Mar 18, 1998	38.94	39.41	38.56	39.31
1436	NYSE	UFI	Tue, Mar 17, 1998	38.87	38.94	38.38	38.81
1435	NYSE	UFI	Mon, Mar 16, 1998	38.75	39.25	38.56	38.87
1434	NYSE	UFI	Fri, Mar 13, 1998	38.56	38.69	37.88	38.50
1433	NYSE	UFI	Thu, Mar 12, 1998	38.06	38.87	37.75	38.56
1432	NYSE	UFI	Wed, Mar 11, 1998	37.44	38.19	37.44	38.06
1431	NYSE	UFI	Tue, Mar 10, 1998	37.13	37.75	37.00	37.25
1430	NYSE	UFI	Mon, Mar 9, 1998	37.50	37.75	36.62	37.00
1429	NYSE	UFI	Fri, Mar 6, 1998	37.25	37.69	36.06	37.56
1428	NYSE	UFI	Thu, Mar 5, 1998	37.63	38.69	37.50	38.38
1427	NYSE	UFI	Wed, Mar 4, 1998	37.63	38.75	37.25	37.88
1426	NYSE	UFI	Tue, Mar 3, 1998	36.00	38.00	35.94	37.69
1425	NYSE	UFI	Mon, Mar 2, 1998	36.56	36.62	35.87	36.19
1424	NYSE	UFI	Fri, Feb 27, 1998	35.69	36.94	35.44	36.75
1423	NYSE	UFI	Thu, Feb 26, 1998	35.00	36.00	34.81	35.56
1422	NYSE	UFI	Wed, Feb 25, 1998	34.56	35.25	34.37	34.75
1421	NYSE	UFI	Tue, Feb 24, 1998	34.00	34.69	33.88	34.31
1420	NYSE	UFI	Mon, Feb 23, 1998	34.94	35.00	33.25	33.25
1419	NYSE	UFI	Fri, Feb 20, 1998	35.00	35.00	33.81	34.69
1418	NYSE	UFI	Thu, Feb 19, 1998	35.31	36.00	34.75	35.00
1417	NYSE	UFI	Wed, Feb 18, 1998	39.50	39.50	33.00	35.31
1416	NYSE	UFI	Tue, Feb 17, 1998	40.00	40.00	39.13	39.38
1415	NYSE	UFI	Fri, Feb 13, 1998	38.94	40.25	38.94	40.25
1414	NYSE	UFI	Thu, Feb 12, 1998	38.69	38.94	38.12	38.81
1413	NYSE	UFI	Wed, Feb 11, 1998	39.88	39.94	38.87	38.94
1412	NYSE	UFI	Tue, Feb 10, 1998	40.13	40.13	39.75	39.81
1411	NYSE	UFI	Mon, Feb 9, 1998	39.62	40.13	39.38	40.13
1410	NYSE	UFI	Fri, Feb 6, 1998	40.50	40.50	39.69	39.88
1409	NYSE	UFI	Thu, Feb 5, 1998	41.25	41.25	40.37	40.44
1408	NYSE	UFI	Wed, Feb 4, 1998	41.50	41.50	41.12	41.25
1407	NYSE	UFI	Tue, Feb 3, 1998	41.44	42.13	41.31	41.75
1406	NYSE	UFI	Mon, Feb 2, 1998	41.25	41.94	41.12	41.38
1405	NYSE	UFI	Fri, Jan 30, 1998	42.00	42.00	41.00	41.00
1404	NYSE	UFI	Thu, Jan 29, 1998	41.06	42.19	41.06	41.94
1403	NYSE	UFI	Wed, Jan 28, 1998	40.25	41.44	40.25	41.06
1402	NYSE	UFI	Tue, Jan 27, 1998	40.06	40.88	39.94	40.25
1401	NYSE	UFI	Mon, Jan 26, 1998	40.56	40.56	39.94	39.94
1400	NYSE	UFI	Fri, Jan 23, 1998	41.12	41.31	40.37	40.56
1399	NYSE	UFI	Thu, Jan 22, 1998	40.56	41.63	40.56	41.06
1398	NYSE	UFI	Wed, Jan 21, 1998	40.44	40.56	39.88	40.56
1397	NYSE	UFI	Tue, Jan 20, 1998	40.69	40.69	39.81	40.44
1396	NYSE	UFI	Fri, Jan 16, 1998	40.25	40.56	40.25	40.56
1395	NYSE	UFI	Thu, Jan 15, 1998	40.50	40.50	40.00	40.13
1394	NYSE	UFI	Wed, Jan 14, 1998	40.56	40.75	40.00	40.63
1393	NYSE	UFI	Tue, Jan 13, 1998	39.94	40.69	39.50	40.63
1392	NYSE	UFI	Mon, Jan 12, 1998	40.06	40.63	39.13	39.94
1391	NYSE	UFI	Fri, Jan 9, 1998	40.50	41.50	40.19	40.31
1390	NYSE	UFI	Thu, Jan 8, 1998	41.19	41.19	39.69	40.50
1389	NYSE	UFI	Wed, Jan 7, 1998	39.62	41.38	38.94	41.31
1388	NYSE	UFI	Tue, Jan 6, 1998	41.25	41.25	39.69	39.69
1387	NYSE	UFI	Mon, Jan 5, 1998	40.06	41.50	40.00	41.00
1386	NYSE	UFI	Fri, Jan 2, 1998	40.81	40.88	40.06	40.19
1385	NYSE	UFI	Wed, Dec 31, 1997	41.00	41.12	40.63	40.69
1384	NYSE	UFI	Tue, Dec 30, 1997	40.25	41.19	40.25	41.06
1383	NYSE	UFI	Mon, Dec 29, 1997	39.19	40.19	38.87	40.19
1382	NYSE	UFI	Fri, Dec 26, 1997	40.37	40.88	39.62	39.69
1381	NYSE	UFI	Wed, Dec 24, 1997	39.81	40.37	39.56	40.37
1380	NYSE	UFI	Tue, Dec 23, 1997	40.00	40.19	39.75	39.81
1379	NYSE	UFI	Mon, Dec 22, 1997	40.06	40.44	39.69	40.00
1378	NYSE	UFI	Fri, Dec 19, 1997	40.00	40.25	39.50	40.13
1377	NYSE	UFI	Thu, Dec 18, 1997	40.75	40.75	40.13	40.19
1376	NYSE	UFI	Wed, Dec 17, 1997	40.88	40.88	40.63	40.81
1375	NYSE	UFI	Tue, Dec 16, 1997	41.25	41.38	40.88	40.88
1374	NYSE	UFI	Mon, Dec 15, 1997	41.75	41.81	41.38	41.38
1373	NYSE	UFI	Fri, Dec 12, 1997	41.25	41.87	41.12	41.75
1372	NYSE	UFI	Thu, Dec 11, 1997	40.81	41.44	40.63	41.19
1371	NYSE	UFI	Wed, Dec 10, 1997	42.13	42.13	40.50	40.75
1370	NYSE	UFI	Tue, Dec 9, 1997	41.12	42.25	40.50	42.13
1369	NYSE	UFI	Mon, Dec 8, 1997	41.12	41.44	40.81	41.25
1368	NYSE	UFI	Fri, Dec 5, 1997	39.00	41.12	38.50	41.12
1367	NYSE	UFI	Thu, Dec 4, 1997	37.75	39.25	37.72	39.00
1366	NYSE	UFI	Wed, Dec 3, 1997	38.00	38.75	37.63	37.75
1365	NYSE	UFI	Tue, Dec 2, 1997	37.56	37.88	37.56	37.75
1364	NYSE	UFI	Mon, Dec 1, 1997	38.00	38.44	37.56	37.56
1363	NYSE	UFI	Fri, Nov 28, 1997	38.31	38.38	38.00	38.00
1362	NYSE	UFI	Wed, Nov 26, 1997	38.44	38.50	37.81	38.19
1361	NYSE	UFI	Tue, Nov 25, 1997	39.25	39.38	38.50	38.50
1360	NYSE	UFI	Mon, Nov 24, 1997	39.06	39.38	38.75	39.00
1359	NYSE	UFI	Fri, Nov 21, 1997	38.75	39.06	38.63	38.81
1358	NYSE	UFI	Thu, Nov 20, 1997	36.50	38.19	36.50	38.19
1357	NYSE	UFI	Wed, Nov 19, 1997	36.88	36.88	36.38	36.50
1356	NYSE	UFI	Tue, Nov 18, 1997	37.13	37.13	36.94	37.00
1355	NYSE	UFI	Mon, Nov 17, 1997	37.44	37.44	37.06	37.06
1354	NYSE	UFI	Fri, Nov 14, 1997	37.37	37.50	37.31	37.37
1353	NYSE	UFI	Thu, Nov 13, 1997	37.44	37.44	36.81	37.44
1352	NYSE	UFI	Wed, Nov 12, 1997	37.75	37.81	37.19	37.19
1351	NYSE	UFI	Tue, Nov 11, 1997	37.81	37.94	37.75	37.88
1350	NYSE	UFI	Mon, Nov 10, 1997	38.00	38.19	37.88	38.00
1349	NYSE	UFI	Fri, Nov 7, 1997	38.87	38.87	37.88	37.94
1348	NYSE	UFI	Thu, Nov 6, 1997	38.44	38.94	38.38	38.94
1347	NYSE	UFI	Wed, Nov 5, 1997	39.00	39.00	38.50	38.69
1346	NYSE	UFI	Tue, Nov 4, 1997	38.87	39.25	38.63	39.19
1345	NYSE	UFI	Mon, Nov 3, 1997	38.56	39.19	38.56	39.13
1344	NYSE	UFI	Fri, Oct 31, 1997	38.50	38.75	38.38	38.44
1343	NYSE	UFI	Thu, Oct 30, 1997	38.87	38.87	38.25	38.31
1342	NYSE	UFI	Wed, Oct 29, 1997	38.31	39.38	38.31	39.25
1341	NYSE	UFI	Tue, Oct 28, 1997	36.75	38.31	36.75	38.31
1340	NYSE	UFI	Mon, Oct 27, 1997	38.81	39.00	37.69	37.81
1339	NYSE	UFI	Fri, Oct 24, 1997	39.00	39.06	38.50	38.75
1338	NYSE	UFI	Thu, Oct 23, 1997	37.25	38.12	37.25	38.06
1337	NYSE	UFI	Wed, Oct 22, 1997	38.25	38.25	37.94	37.94
1336	NYSE	UFI	Tue, Oct 21, 1997	38.63	38.63	38.12	38.25
1335	NYSE	UFI	Mon, Oct 20, 1997	38.00	38.69	37.81	38.63
1334	NYSE	UFI	Fri, Oct 17, 1997	38.81	38.87	37.44	37.75
1333	NYSE	UFI	Thu, Oct 16, 1997	40.00	40.00	38.94	38.94
1332	NYSE	UFI	Wed, Oct 15, 1997	40.19	40.19	39.50	40.00
1331	NYSE	UFI	Tue, Oct 14, 1997	39.94	40.25	39.88	40.06
1330	NYSE	UFI	Mon, Oct 13, 1997	40.19	40.19	39.62	39.81
1329	NYSE	UFI	Fri, Oct 10, 1997	39.81	40.19	39.69	40.19
1328	NYSE	UFI	Thu, Oct 9, 1997	39.13	39.81	39.13	39.81
1327	NYSE	UFI	Wed, Oct 8, 1997	40.13	40.13	39.13	39.13
1326	NYSE	UFI	Tue, Oct 7, 1997	39.88	40.25	39.88	40.13
1325	NYSE	UFI	Mon, Oct 6, 1997	40.06	40.06	39.75	39.81
1324	NYSE	UFI	Fri, Oct 3, 1997	39.88	40.25	39.81	40.06
1323	NYSE	UFI	Thu, Oct 2, 1997	40.37	40.37	39.81	39.81
1322	NYSE	UFI	Wed, Oct 1, 1997	40.94	40.94	40.13	40.37
1321	NYSE	UFI	Tue, Sep 30, 1997	39.88	41.00	39.81	40.94
1320	NYSE	UFI	Mon, Sep 29, 1997	40.00	40.00	39.62	39.88
1319	NYSE	UFI	Fri, Sep 26, 1997	39.94	40.25	39.94	40.13
1318	NYSE	UFI	Thu, Sep 25, 1997	41.81	41.81	39.88	39.94
1317	NYSE	UFI	Wed, Sep 24, 1997	42.25	42.38	41.75	41.94
1316	NYSE	UFI	Tue, Sep 23, 1997	42.88	43.00	42.13	42.44
1315	NYSE	UFI	Mon, Sep 22, 1997	43.19	43.63	43.00	43.00
1314	NYSE	UFI	Fri, Sep 19, 1997	42.88	43.19	42.13	43.13
1313	NYSE	UFI	Thu, Sep 18, 1997	41.75	41.87	41.56	41.87
1312	NYSE	UFI	Wed, Sep 17, 1997	41.19	41.75	40.94	41.75
1311	NYSE	UFI	Tue, Sep 16, 1997	41.00	41.19	40.81	41.06
1310	NYSE	UFI	Mon, Sep 15, 1997	40.94	41.31	40.81	41.00
1309	NYSE	UFI	Fri, Sep 12, 1997	40.06	40.94	39.94	40.94
1308	NYSE	UFI	Thu, Sep 11, 1997	40.00	40.31	39.88	40.19
1307	NYSE	UFI	Wed, Sep 10, 1997	40.25	40.31	40.00	40.06
1306	NYSE	UFI	Tue, Sep 9, 1997	39.31	40.50	39.25	40.37
1305	NYSE	UFI	Mon, Sep 8, 1997	39.00	39.50	38.87	39.31
1304	NYSE	UFI	Fri, Sep 5, 1997	39.00	39.00	38.50	38.75
1303	NYSE	UFI	Thu, Sep 4, 1997	38.87	39.13	38.87	38.87
1302	NYSE	UFI	Wed, Sep 3, 1997	38.44	39.00	38.19	38.94
1301	NYSE	UFI	Tue, Sep 2, 1997	38.44	38.69	38.00	38.31
1300	NYSE	UFI	Fri, Aug 29, 1997	38.12	38.50	38.06	38.38
1299	NYSE	UFI	Thu, Aug 28, 1997	38.06	38.38	37.88	38.12
1298	NYSE	UFI	Wed, Aug 27, 1997	38.12	38.25	38.00	38.12
1297	NYSE	UFI	Tue, Aug 26, 1997	37.56	38.12	37.44	38.12
1296	NYSE	UFI	Mon, Aug 25, 1997	37.50	38.00	37.50	37.63
1295	NYSE	UFI	Fri, Aug 22, 1997	37.88	37.88	37.37	37.50
1294	NYSE	UFI	Thu, Aug 21, 1997	38.31	38.38	37.75	37.88
1293	NYSE	UFI	Wed, Aug 20, 1997	38.44	38.44	38.00	38.44
1292	NYSE	UFI	Tue, Aug 19, 1997	38.00	38.81	38.00	38.44
1291	NYSE	UFI	Mon, Aug 18, 1997	37.69	37.88	37.31	37.88
1290	NYSE	UFI	Fri, Aug 15, 1997	37.94	38.00	37.69	37.69
1289	NYSE	UFI	Thu, Aug 14, 1997	38.00	38.19	37.69	37.81
1288	NYSE	UFI	Wed, Aug 13, 1997	37.88	38.00	37.56	37.94
1287	NYSE	UFI	Tue, Aug 12, 1997	38.25	38.56	37.75	37.88
1286	NYSE	UFI	Mon, Aug 11, 1997	37.88	38.00	37.31	37.50
1285	NYSE	UFI	Fri, Aug 8, 1997	37.56	37.56	37.25	37.37
1284	NYSE	UFI	Thu, Aug 7, 1997	38.44	38.56	37.69	37.69
1283	NYSE	UFI	Wed, Aug 6, 1997	38.69	38.75	38.31	38.44
1282	NYSE	UFI	Tue, Aug 5, 1997	38.50	38.63	38.38	38.44
1281	NYSE	UFI	Mon, Aug 4, 1997	38.75	38.75	38.19	38.25
1280	NYSE	UFI	Fri, Aug 1, 1997	38.00	38.87	37.88	38.87
1279	NYSE	UFI	Thu, Jul 31, 1997	37.69	38.25	37.69	38.19
1278	NYSE	UFI	Wed, Jul 30, 1997	37.13	37.75	37.13	37.69
1277	NYSE	UFI	Tue, Jul 29, 1997	36.88	37.50	36.75	37.44
1276	NYSE	UFI	Mon, Jul 28, 1997	36.50	37.25	36.50	36.88
1275	NYSE	UFI	Fri, Jul 25, 1997	36.38	36.56	36.31	36.50
1274	NYSE	UFI	Thu, Jul 24, 1997	36.44	36.50	36.06	36.06
1273	NYSE	UFI	Wed, Jul 23, 1997	35.44	36.50	35.44	36.44
1272	NYSE	UFI	Tue, Jul 22, 1997	36.31	36.38	35.06	35.06
1271	NYSE	UFI	Mon, Jul 21, 1997	36.94	37.00	36.31	36.31
1270	NYSE	UFI	Fri, Jul 18, 1997	37.94	38.06	35.94	36.94
1269	NYSE	UFI	Thu, Jul 17, 1997	38.19	39.25	37.75	37.81
1268	NYSE	UFI	Wed, Jul 16, 1997	39.06	39.50	38.00	38.19
1267	NYSE	UFI	Tue, Jul 15, 1997	38.50	39.13	38.50	39.06
1266	NYSE	UFI	Mon, Jul 14, 1997	39.00	39.19	38.50	38.50
1265	NYSE	UFI	Fri, Jul 11, 1997	38.06	38.94	38.06	38.75
1264	NYSE	UFI	Thu, Jul 10, 1997	38.00	38.12	37.88	38.06
1263	NYSE	UFI	Wed, Jul 9, 1997	38.06	38.25	37.81	37.88
1262	NYSE	UFI	Tue, Jul 8, 1997	38.38	38.50	38.00	38.06
1261	NYSE	UFI	Mon, Jul 7, 1997	38.12	39.13	38.12	38.50
1260	NYSE	UFI	Thu, Jul 3, 1997	38.00	38.25	37.75	37.88
1259	NYSE	UFI	Wed, Jul 2, 1997	37.88	38.50	37.69	38.50
1258	NYSE	UFI	Tue, Jul 1, 1997	38.12	38.25	37.63	37.63
1257	NYSE	UFI	Mon, Jun 30, 1997	36.75	37.37	36.25	37.37
1256	NYSE	UFI	Fri, Jun 27, 1997	36.31	36.88	36.31	36.88
1255	NYSE	UFI	Thu, Jun 26, 1997	36.00	36.50	36.00	36.25
1254	NYSE	UFI	Wed, Jun 25, 1997	35.75	36.13	35.63	36.13
1253	NYSE	UFI	Tue, Jun 24, 1997	35.12	35.81	35.12	35.69
1252	NYSE	UFI	Mon, Jun 23, 1997	35.25	35.38	35.12	35.12
1251	NYSE	UFI	Fri, Jun 20, 1997	34.63	35.25	34.63	35.25
1250	NYSE	UFI	Thu, Jun 19, 1997	35.25	35.38	34.75	34.88
1249	NYSE	UFI	Wed, Jun 18, 1997	36.50	36.50	35.00	35.25
1248	NYSE	UFI	Tue, Jun 17, 1997	33.50	36.62	33.38	36.62
1247	NYSE	UFI	Mon, Jun 16, 1997	32.50	33.50	32.50	33.50
1246	NYSE	UFI	Fri, Jun 13, 1997	32.38	32.75	32.25	32.63
1245	NYSE	UFI	Thu, Jun 12, 1997	32.63	32.75	32.25	32.38
1244	NYSE	UFI	Wed, Jun 11, 1997	32.00	32.25	31.63	32.25
1243	NYSE	UFI	Tue, Jun 10, 1997	32.25	32.50	31.88	32.12
1242	NYSE	UFI	Mon, Jun 9, 1997	32.87	32.87	32.00	32.12
1241	NYSE	UFI	Fri, Jun 6, 1997	32.63	32.87	32.50	32.87
1240	NYSE	UFI	Thu, Jun 5, 1997	32.00	32.50	32.00	32.50
1239	NYSE	UFI	Wed, Jun 4, 1997	32.12	32.12	32.00	32.00
1238	NYSE	UFI	Tue, Jun 3, 1997	32.00	32.12	31.75	32.12
1237	NYSE	UFI	Mon, Jun 2, 1997	32.12	32.25	31.88	32.00
1236	NYSE	UFI	Fri, May 30, 1997	32.50	32.50	31.88	32.25
1235	NYSE	UFI	Thu, May 29, 1997	32.75	32.75	32.50	32.50
1234	NYSE	UFI	Wed, May 28, 1997	32.87	32.87	32.63	32.63
1233	NYSE	UFI	Tue, May 27, 1997	32.75	32.87	32.63	32.75
1232	NYSE	UFI	Fri, May 23, 1997	32.75	32.75	32.63	32.75
1231	NYSE	UFI	Thu, May 22, 1997	32.12	32.75	32.12	32.75
1230	NYSE	UFI	Wed, May 21, 1997	32.25	32.50	31.75	31.88
1229	NYSE	UFI	Tue, May 20, 1997	31.25	32.25	31.25	32.00
1228	NYSE	UFI	Mon, May 19, 1997	31.13	31.37	31.00	31.13
1227	NYSE	UFI	Fri, May 16, 1997	31.00	31.37	31.00	31.13
1226	NYSE	UFI	Thu, May 15, 1997	30.50	31.13	30.50	31.00
1225	NYSE	UFI	Wed, May 14, 1997	31.00	31.00	30.50	30.50
1224	NYSE	UFI	Tue, May 13, 1997	31.50	31.50	30.75	30.88
1223	NYSE	UFI	Mon, May 12, 1997	31.37	31.37	31.13	31.37
1222	NYSE	UFI	Fri, May 9, 1997	31.25	31.37	31.25	31.25
1221	NYSE	UFI	Thu, May 8, 1997	31.00	31.25	30.88	31.13
1220	NYSE	UFI	Wed, May 7, 1997	32.00	32.00	30.62	31.00
1219	NYSE	UFI	Tue, May 6, 1997	32.75	32.75	32.00	32.12
1218	NYSE	UFI	Mon, May 5, 1997	32.25	32.87	32.25	32.75
1217	NYSE	UFI	Fri, May 2, 1997	32.63	32.87	32.12	32.25
1216	NYSE	UFI	Thu, May 1, 1997	31.25	32.63	31.25	32.63
1215	NYSE	UFI	Wed, Apr 30, 1997	31.00	31.37	30.75	31.00
1214	NYSE	UFI	Tue, Apr 29, 1997	31.37	31.63	31.00	31.00
1213	NYSE	UFI	Mon, Apr 28, 1997	30.75	31.00	30.75	31.00
1212	NYSE	UFI	Fri, Apr 25, 1997	30.88	30.88	30.50	30.62
1211	NYSE	UFI	Thu, Apr 24, 1997	31.00	31.13	30.75	30.88
1210	NYSE	UFI	Wed, Apr 23, 1997	31.25	31.50	30.88	30.88
1209	NYSE	UFI	Tue, Apr 22, 1997	31.00	31.37	31.00	31.25
1208	NYSE	UFI	Mon, Apr 21, 1997	30.88	31.13	30.75	31.00
1207	NYSE	UFI	Fri, Apr 18, 1997	31.25	31.37	30.75	30.88
1206	NYSE	UFI	Thu, Apr 17, 1997	31.37	32.00	31.00	31.00
1205	NYSE	UFI	Wed, Apr 16, 1997	30.50	31.50	30.38	31.50
1204	NYSE	UFI	Tue, Apr 15, 1997	30.50	30.50	30.25	30.38
1203	NYSE	UFI	Mon, Apr 14, 1997	30.25	30.38	29.75	30.38
1202	NYSE	UFI	Fri, Apr 11, 1997	30.25	30.38	30.25	30.38
1201	NYSE	UFI	Thu, Apr 10, 1997	30.25	30.38	30.13	30.25
1200	NYSE	UFI	Wed, Apr 9, 1997	30.25	30.25	30.13	30.13
1199	NYSE	UFI	Tue, Apr 8, 1997	30.38	30.50	30.25	30.25
1198	NYSE	UFI	Mon, Apr 7, 1997	30.13	30.38	30.13	30.38
1197	NYSE	UFI	Fri, Apr 4, 1997	30.00	30.13	29.63	30.13
1196	NYSE	UFI	Thu, Apr 3, 1997	30.13	30.38	30.00	30.00
1195	NYSE	UFI	Wed, Apr 2, 1997	30.50	30.62	30.13	30.25
1194	NYSE	UFI	Tue, Apr 1, 1997	30.50	31.00	30.50	30.50
1193	NYSE	UFI	Mon, Mar 31, 1997	31.63	31.75	30.50	30.50
1192	NYSE	UFI	Thu, Mar 27, 1997	32.25	32.25	31.50	31.63
1191	NYSE	UFI	Wed, Mar 26, 1997	32.87	32.87	32.25	32.25
1190	NYSE	UFI	Tue, Mar 25, 1997	33.00	33.00	32.75	32.87
1189	NYSE	UFI	Mon, Mar 24, 1997	32.75	32.87	32.63	32.87
1188	NYSE	UFI	Fri, Mar 21, 1997	32.63	32.75	32.50	32.63
1187	NYSE	UFI	Thu, Mar 20, 1997	32.25	32.63	32.25	32.63
1186	NYSE	UFI	Wed, Mar 19, 1997	32.50	32.50	32.00	32.25
1185	NYSE	UFI	Tue, Mar 18, 1997	32.50	32.63	32.38	32.38
1184	NYSE	UFI	Mon, Mar 17, 1997	32.12	32.50	32.12	32.25
1183	NYSE	UFI	Fri, Mar 14, 1997	32.50	32.63	32.12	32.12
1182	NYSE	UFI	Thu, Mar 13, 1997	32.38	32.63	32.38	32.50
1181	NYSE	UFI	Wed, Mar 12, 1997	32.75	32.75	32.25	32.25
1180	NYSE	UFI	Tue, Mar 11, 1997	33.75	33.75	32.63	32.63
1179	NYSE	UFI	Mon, Mar 10, 1997	33.50	33.88	33.38	33.62
1178	NYSE	UFI	Fri, Mar 7, 1997	32.75	33.38	32.75	33.38
1177	NYSE	UFI	Thu, Mar 6, 1997	32.38	32.87	32.38	32.87
1176	NYSE	UFI	Wed, Mar 5, 1997	32.50	32.63	32.00	32.25
1175	NYSE	UFI	Tue, Mar 4, 1997	32.12	32.63	32.12	32.63
1174	NYSE	UFI	Mon, Mar 3, 1997	31.88	32.38	31.88	32.12
1173	NYSE	UFI	Fri, Feb 28, 1997	32.38	32.38	31.88	31.88
1172	NYSE	UFI	Thu, Feb 27, 1997	33.25	33.25	32.38	32.50
1171	NYSE	UFI	Wed, Feb 26, 1997	33.00	33.13	32.87	33.13
1170	NYSE	UFI	Tue, Feb 25, 1997	32.56	32.87	32.50	32.87
1169	NYSE	UFI	Mon, Feb 24, 1997	32.75	32.87	32.50	32.63
1168	NYSE	UFI	Fri, Feb 21, 1997	32.63	32.87	32.63	32.87
1167	NYSE	UFI	Thu, Feb 20, 1997	32.75	32.75	32.38	32.38
1166	NYSE	UFI	Wed, Feb 19, 1997	32.63	32.87	32.50	32.75
1165	NYSE	UFI	Tue, Feb 18, 1997	32.25	32.63	32.12	32.63
1164	NYSE	UFI	Fri, Feb 14, 1997	32.50	32.63	32.25	32.38
1163	NYSE	UFI	Thu, Feb 13, 1997	32.50	32.63	32.25	32.63
1162	NYSE	UFI	Wed, Feb 12, 1997	32.87	32.87	32.38	32.50
1161	NYSE	UFI	Tue, Feb 11, 1997	33.00	33.25	32.63	32.75
1160	NYSE	UFI	Mon, Feb 10, 1997	32.38	33.13	32.38	33.00
1159	NYSE	UFI	Fri, Feb 7, 1997	31.75	32.25	31.75	32.12
1158	NYSE	UFI	Thu, Feb 6, 1997	31.00	32.00	31.00	31.63
1157	NYSE	UFI	Wed, Feb 5, 1997	31.75	31.75	31.00	31.00
1156	NYSE	UFI	Tue, Feb 4, 1997	31.25	31.75	31.25	31.75
1155	NYSE	UFI	Mon, Feb 3, 1997	30.75	31.50	30.50	31.25
1154	NYSE	UFI	Fri, Jan 31, 1997	31.13	31.13	30.50	30.50
1153	NYSE	UFI	Thu, Jan 30, 1997	31.00	31.37	31.00	31.13
1152	NYSE	UFI	Wed, Jan 29, 1997	30.88	31.37	30.88	31.00
1151	NYSE	UFI	Tue, Jan 28, 1997	30.62	31.13	30.62	31.00
1150	NYSE	UFI	Mon, Jan 27, 1997	30.62	30.75	30.13	30.38
1149	NYSE	UFI	Fri, Jan 24, 1997	30.50	30.75	30.50	30.62
1148	NYSE	UFI	Thu, Jan 23, 1997	30.50	31.37	30.50	30.62
1147	NYSE	UFI	Wed, Jan 22, 1997	30.62	30.69	30.62	30.62
1146	NYSE	UFI	Tue, Jan 21, 1997	30.75	30.75	30.50	30.62
1145	NYSE	UFI	Mon, Jan 20, 1997	30.75	30.75	30.62	30.75
1144	NYSE	UFI	Fri, Jan 17, 1997	30.88	30.88	30.62	30.75
1143	NYSE	UFI	Thu, Jan 16, 1997	31.00	31.00	30.75	31.00
1142	NYSE	UFI	Wed, Jan 15, 1997	31.25	31.37	31.00	31.00
1141	NYSE	UFI	Tue, Jan 14, 1997	30.62	31.25	30.62	31.25
1140	NYSE	UFI	Mon, Jan 13, 1997	30.75	30.88	30.62	30.62
1139	NYSE	UFI	Fri, Jan 10, 1997	30.75	30.88	30.75	30.88
1138	NYSE	UFI	Thu, Jan 9, 1997	30.88	31.00	30.88	30.88
1137	NYSE	UFI	Wed, Jan 8, 1997	31.63	31.63	30.75	30.88
1136	NYSE	UFI	Tue, Jan 7, 1997	32.12	32.12	31.50	31.63
1135	NYSE	UFI	Mon, Jan 6, 1997	32.00	32.25	31.75	32.00
1134	NYSE	UFI	Fri, Jan 3, 1997	31.88	32.50	31.88	32.38
1133	NYSE	UFI	Thu, Jan 2, 1997	31.88	32.12	31.63	32.00
1132	NYSE	UFI	Tue, Dec 31, 1996	32.50	32.50	32.12	32.12
1131	NYSE	UFI	Mon, Dec 30, 1996	32.00	32.50	32.00	32.50
1130	NYSE	UFI	Fri, Dec 27, 1996	32.00	32.00	31.75	32.00
1129	NYSE	UFI	Thu, Dec 26, 1996	31.88	32.00	31.63	32.00
1128	NYSE	UFI	Tue, Dec 24, 1996	31.75	31.88	31.75	31.75
1127	NYSE	UFI	Mon, Dec 23, 1996	32.87	32.87	31.88	31.88
1126	NYSE	UFI	Fri, Dec 20, 1996	33.00	33.13	32.75	32.87
1125	NYSE	UFI	Thu, Dec 19, 1996	32.50	33.00	32.50	33.00
1124	NYSE	UFI	Wed, Dec 18, 1996	32.00	32.63	31.88	32.50
1123	NYSE	UFI	Tue, Dec 17, 1996	32.25	32.25	31.75	32.00
1122	NYSE	UFI	Mon, Dec 16, 1996	31.25	33.00	31.25	32.25
1121	NYSE	UFI	Fri, Dec 13, 1996	30.88	31.00	30.88	31.00
1120	NYSE	UFI	Thu, Dec 12, 1996	30.75	31.13	30.75	30.88
1119	NYSE	UFI	Wed, Dec 11, 1996	31.00	31.00	30.62	30.75
1118	NYSE	UFI	Tue, Dec 10, 1996	31.13	31.13	31.00	31.13
1117	NYSE	UFI	Mon, Dec 9, 1996	31.00	31.25	31.00	31.13
1116	NYSE	UFI	Fri, Dec 6, 1996	30.50	31.00	30.50	31.00
1115	NYSE	UFI	Thu, Dec 5, 1996	30.62	31.00	30.62	31.00
1114	NYSE	UFI	Wed, Dec 4, 1996	30.62	30.62	30.50	30.62
1113	NYSE	UFI	Tue, Dec 3, 1996	30.50	30.62	30.38	30.50
1112	NYSE	UFI	Mon, Dec 2, 1996	30.38	30.62	30.38	30.62
1111	NYSE	UFI	Fri, Nov 29, 1996	30.50	30.50	30.38	30.38
1110	NYSE	UFI	Wed, Nov 27, 1996	30.38	30.50	30.25	30.38
1109	NYSE	UFI	Tue, Nov 26, 1996	30.38	30.50	30.25	30.38
1108	NYSE	UFI	Mon, Nov 25, 1996	30.38	30.50	30.25	30.25
1107	NYSE	UFI	Fri, Nov 22, 1996	30.62	30.62	30.38	30.50
1106	NYSE	UFI	Thu, Nov 21, 1996	30.38	30.75	30.25	30.50
1105	NYSE	UFI	Wed, Nov 20, 1996	30.13	30.38	29.87	30.38
1104	NYSE	UFI	Tue, Nov 19, 1996	30.25	30.25	30.13	30.13
1103	NYSE	UFI	Mon, Nov 18, 1996	30.62	30.62	30.13	30.25
1102	NYSE	UFI	Fri, Nov 15, 1996	30.38	30.75	30.38	30.50
1101	NYSE	UFI	Thu, Nov 14, 1996	30.50	30.62	30.38	30.50
1100	NYSE	UFI	Wed, Nov 13, 1996	30.62	30.62	30.38	30.50
1099	NYSE	UFI	Tue, Nov 12, 1996	30.88	30.88	30.50	30.62
1098	NYSE	UFI	Mon, Nov 11, 1996	30.75	30.75	30.62	30.75
1097	NYSE	UFI	Fri, Nov 8, 1996	30.50	30.75	30.50	30.75
1096	NYSE	UFI	Thu, Nov 7, 1996	30.50	30.62	30.25	30.50
1095	NYSE	UFI	Wed, Nov 6, 1996	30.62	30.88	30.38	30.75
1094	NYSE	UFI	Tue, Nov 5, 1996	30.38	30.75	30.25	30.75
1093	NYSE	UFI	Mon, Nov 4, 1996	30.75	30.75	30.25	30.38
1092	NYSE	UFI	Fri, Nov 1, 1996	31.00	31.25	30.62	30.88
1091	NYSE	UFI	Thu, Oct 31, 1996	30.38	31.50	30.38	31.13
1090	NYSE	UFI	Wed, Oct 30, 1996	28.25	29.63	28.25	29.63
1089	NYSE	UFI	Tue, Oct 29, 1996	27.62	28.37	27.62	28.25
1088	NYSE	UFI	Mon, Oct 28, 1996	27.50	27.88	27.38	27.75
1087	NYSE	UFI	Fri, Oct 25, 1996	26.75	27.50	26.63	27.50
1086	NYSE	UFI	Thu, Oct 24, 1996	27.13	27.13	26.75	26.75
1085	NYSE	UFI	Wed, Oct 23, 1996	27.25	27.25	26.87	27.13
1084	NYSE	UFI	Tue, Oct 22, 1996	27.25	27.25	26.87	27.13
1083	NYSE	UFI	Mon, Oct 21, 1996	27.13	27.38	26.87	27.38
1082	NYSE	UFI	Fri, Oct 18, 1996	27.25	27.25	27.00	27.13
1081	NYSE	UFI	Thu, Oct 17, 1996	27.62	27.62	27.00	27.13
1080	NYSE	UFI	Wed, Oct 16, 1996	27.00	27.62	26.75	27.50
1079	NYSE	UFI	Tue, Oct 15, 1996	26.87	27.00	26.75	27.00
1078	NYSE	UFI	Mon, Oct 14, 1996	26.87	26.87	26.75	26.75
1077	NYSE	UFI	Fri, Oct 11, 1996	26.87	27.00	26.75	27.00
1076	NYSE	UFI	Thu, Oct 10, 1996	27.38	27.38	26.63	26.87
1075	NYSE	UFI	Wed, Oct 9, 1996	27.50	27.50	27.13	27.13
1074	NYSE	UFI	Tue, Oct 8, 1996	27.75	27.75	27.38	27.38
1073	NYSE	UFI	Mon, Oct 7, 1996	27.75	28.00	27.75	27.88
1072	NYSE	UFI	Fri, Oct 4, 1996	27.62	27.88	27.25	27.88
1071	NYSE	UFI	Thu, Oct 3, 1996	27.62	27.75	27.62	27.75
1070	NYSE	UFI	Wed, Oct 2, 1996	27.25	27.50	27.25	27.50
1069	NYSE	UFI	Tue, Oct 1, 1996	27.50	28.00	27.25	27.25
1068	NYSE	UFI	Mon, Sep 30, 1996	27.88	28.37	27.50	27.75
1067	NYSE	UFI	Fri, Sep 27, 1996	27.50	28.00	27.50	28.00
1066	NYSE	UFI	Thu, Sep 26, 1996	27.88	27.88	27.50	27.50
1065	NYSE	UFI	Wed, Sep 25, 1996	28.00	28.00	27.62	28.00
1064	NYSE	UFI	Tue, Sep 24, 1996	27.75	28.13	27.75	28.13
1063	NYSE	UFI	Mon, Sep 23, 1996	27.50	27.75	27.50	27.62
1062	NYSE	UFI	Fri, Sep 20, 1996	27.50	27.75	27.38	27.62
1061	NYSE	UFI	Thu, Sep 19, 1996	27.50	27.75	27.38	27.75
1060	NYSE	UFI	Wed, Sep 18, 1996	27.38	27.62	27.38	27.38
1059	NYSE	UFI	Tue, Sep 17, 1996	27.50	27.50	27.25	27.38
1058	NYSE	UFI	Mon, Sep 16, 1996	27.50	27.62	27.38	27.38
1057	NYSE	UFI	Fri, Sep 13, 1996	27.75	28.00	27.62	27.62
1056	NYSE	UFI	Thu, Sep 12, 1996	27.62	27.75	27.25	27.75
1055	NYSE	UFI	Wed, Sep 11, 1996	27.75	27.75	27.00	27.50
1054	NYSE	UFI	Tue, Sep 10, 1996	27.13	27.88	26.87	27.75
1053	NYSE	UFI	Mon, Sep 9, 1996	27.13	27.25	27.00	27.13
1052	NYSE	UFI	Fri, Sep 6, 1996	27.25	27.50	27.13	27.13
1051	NYSE	UFI	Thu, Sep 5, 1996	27.13	27.62	27.00	27.25
1050	NYSE	UFI	Wed, Sep 4, 1996	27.13	27.25	27.00	27.13
1049	NYSE	UFI	Tue, Sep 3, 1996	27.25	27.31	27.00	27.13
1048	NYSE	UFI	Fri, Aug 30, 1996	27.75	27.75	27.38	27.38
1047	NYSE	UFI	Thu, Aug 29, 1996	27.62	27.62	27.25	27.62
1046	NYSE	UFI	Wed, Aug 28, 1996	27.75	27.88	27.62	27.75
1045	NYSE	UFI	Tue, Aug 27, 1996	27.00	27.75	26.75	27.50
1044	NYSE	UFI	Mon, Aug 26, 1996	27.00	27.25	26.87	26.87
1043	NYSE	UFI	Fri, Aug 23, 1996	27.13	27.38	27.13	27.25
1042	NYSE	UFI	Thu, Aug 22, 1996	27.38	27.50	27.13	27.25
1041	NYSE	UFI	Wed, Aug 21, 1996	27.50	27.50	27.25	27.38
1040	NYSE	UFI	Tue, Aug 20, 1996	27.50	27.75	27.38	27.38
1039	NYSE	UFI	Mon, Aug 19, 1996	27.50	27.50	27.38	27.38
1038	NYSE	UFI	Fri, Aug 16, 1996	27.62	27.88	27.38	27.38
1037	NYSE	UFI	Thu, Aug 15, 1996	27.62	27.75	27.62	27.75
1036	NYSE	UFI	Wed, Aug 14, 1996	27.75	27.88	27.62	27.75
1035	NYSE	UFI	Tue, Aug 13, 1996	27.88	27.88	27.62	27.62
1034	NYSE	UFI	Mon, Aug 12, 1996	27.75	27.88	27.75	27.75
1033	NYSE	UFI	Fri, Aug 9, 1996	27.62	28.00	27.62	27.62
1032	NYSE	UFI	Thu, Aug 8, 1996	27.62	27.62	27.50	27.62
1031	NYSE	UFI	Wed, Aug 7, 1996	27.62	27.88	27.50	27.50
1030	NYSE	UFI	Tue, Aug 6, 1996	27.62	27.62	27.62	27.62
1029	NYSE	UFI	Mon, Aug 5, 1996	27.62	27.88	27.50	27.50
1028	NYSE	UFI	Fri, Aug 2, 1996	27.62	27.75	27.50	27.75
1027	NYSE	UFI	Thu, Aug 1, 1996	27.75	27.75	27.38	27.62
1026	NYSE	UFI	Wed, Jul 31, 1996	28.00	28.00	27.50	27.62
1025	NYSE	UFI	Tue, Jul 30, 1996	27.62	27.88	27.62	27.88
1024	NYSE	UFI	Mon, Jul 29, 1996	27.75	27.75	27.50	27.62
1023	NYSE	UFI	Fri, Jul 26, 1996	27.25	28.00	27.13	27.88
1022	NYSE	UFI	Thu, Jul 25, 1996	27.50	27.50	27.25	27.38
1021	NYSE	UFI	Wed, Jul 24, 1996	27.75	27.88	27.25	27.38
1020	NYSE	UFI	Tue, Jul 23, 1996	27.88	28.63	27.88	28.00
1019	NYSE	UFI	Mon, Jul 22, 1996	27.88	28.13	27.62	28.00
1018	NYSE	UFI	Fri, Jul 19, 1996	27.75	28.00	27.62	28.00
1017	NYSE	UFI	Thu, Jul 18, 1996	26.87	27.88	26.87	27.75
1016	NYSE	UFI	Wed, Jul 17, 1996	26.38	27.13	26.25	27.00
1015	NYSE	UFI	Tue, Jul 16, 1996	26.75	26.75	26.00	26.25
1014	NYSE	UFI	Mon, Jul 15, 1996	27.13	27.25	26.75	26.87
1013	NYSE	UFI	Fri, Jul 12, 1996	26.75	27.25	26.75	27.25
1012	NYSE	UFI	Thu, Jul 11, 1996	27.25	27.25	26.75	26.87
1011	NYSE	UFI	Wed, Jul 10, 1996	27.62	27.75	27.00	27.13
1010	NYSE	UFI	Tue, Jul 9, 1996	28.25	28.25	27.62	27.62
1009	NYSE	UFI	Mon, Jul 8, 1996	28.75	28.75	28.25	28.25
1008	NYSE	UFI	Fri, Jul 5, 1996	28.63	28.75	28.50	28.63
1007	NYSE	UFI	Wed, Jul 3, 1996	28.63	28.88	28.63	28.63
1006	NYSE	UFI	Tue, Jul 2, 1996	28.75	28.88	28.63	28.63
1005	NYSE	UFI	Mon, Jul 1, 1996	28.25	28.75	28.25	28.75
1004	NYSE	UFI	Fri, Jun 28, 1996	28.13	28.25	28.00	28.13
1003	NYSE	UFI	Thu, Jun 27, 1996	28.25	28.25	28.00	28.13
1002	NYSE	UFI	Wed, Jun 26, 1996	28.00	28.25	28.00	28.13
1001	NYSE	UFI	Tue, Jun 25, 1996	28.00	28.13	28.00	28.00
1000	NYSE	UFI	Mon, Jun 24, 1996	28.25	28.25	28.00	28.00
999	NYSE	UFI	Fri, Jun 21, 1996	28.13	28.37	28.13	28.25
998	NYSE	UFI	Thu, Jun 20, 1996	28.37	28.50	28.00	28.25
997	NYSE	UFI	Wed, Jun 19, 1996	28.13	28.37	28.13	28.37
996	NYSE	UFI	Tue, Jun 18, 1996	27.88	28.13	27.75	28.13
995	NYSE	UFI	Mon, Jun 17, 1996	28.13	28.13	27.75	28.00
994	NYSE	UFI	Fri, Jun 14, 1996	28.00	28.25	27.88	28.00
993	NYSE	UFI	Thu, Jun 13, 1996	28.00	28.13	27.88	28.00
992	NYSE	UFI	Wed, Jun 12, 1996	28.00	28.13	28.00	28.13
991	NYSE	UFI	Tue, Jun 11, 1996	27.75	28.25	27.62	28.13
990	NYSE	UFI	Mon, Jun 10, 1996	27.62	27.88	27.62	27.88
989	NYSE	UFI	Fri, Jun 7, 1996	27.88	27.88	27.62	27.75
988	NYSE	UFI	Thu, Jun 6, 1996	28.25	28.25	27.88	28.00
987	NYSE	UFI	Wed, Jun 5, 1996	28.13	28.25	27.88	28.13
986	NYSE	UFI	Tue, Jun 4, 1996	27.88	28.25	27.62	28.25
985	NYSE	UFI	Mon, Jun 3, 1996	27.75	27.75	27.50	27.62
984	NYSE	UFI	Fri, May 31, 1996	27.88	28.00	27.75	27.75
983	NYSE	UFI	Thu, May 30, 1996	27.50	28.00	27.25	28.00
982	NYSE	UFI	Wed, May 29, 1996	27.75	27.88	27.50	27.50
981	NYSE	UFI	Tue, May 28, 1996	27.62	28.00	27.50	27.88
980	NYSE	UFI	Fri, May 24, 1996	27.88	28.00	27.75	27.75
979	NYSE	UFI	Thu, May 23, 1996	27.88	28.00	27.88	27.88
978	NYSE	UFI	Wed, May 22, 1996	28.00	28.13	27.75	28.00
977	NYSE	UFI	Tue, May 21, 1996	28.00	28.13	28.00	28.00
976	NYSE	UFI	Mon, May 20, 1996	28.00	28.25	27.88	28.00
975	NYSE	UFI	Fri, May 17, 1996	28.00	28.13	28.00	28.13
974	NYSE	UFI	Thu, May 16, 1996	28.00	28.13	27.62	28.00
973	NYSE	UFI	Wed, May 15, 1996	28.25	28.25	27.88	28.00
972	NYSE	UFI	Tue, May 14, 1996	28.00	28.13	27.88	28.13
971	NYSE	UFI	Mon, May 13, 1996	28.00	28.13	27.62	28.00
970	NYSE	UFI	Fri, May 10, 1996	27.62	28.00	27.50	28.00
969	NYSE	UFI	Thu, May 9, 1996	27.25	27.88	27.25	27.50
968	NYSE	UFI	Wed, May 8, 1996	27.00	27.50	27.00	27.38
967	NYSE	UFI	Tue, May 7, 1996	26.75	27.50	26.75	27.00
966	NYSE	UFI	Mon, May 6, 1996	26.50	26.75	26.38	26.75
965	NYSE	UFI	Fri, May 3, 1996	26.12	26.63	26.12	26.63
964	NYSE	UFI	Thu, May 2, 1996	27.25	27.38	26.00	26.00
963	NYSE	UFI	Wed, May 1, 1996	26.87	27.75	26.87	27.25
962	NYSE	UFI	Tue, Apr 30, 1996	26.75	27.13	26.75	26.87
961	NYSE	UFI	Mon, Apr 29, 1996	25.63	26.50	25.63	26.50
960	NYSE	UFI	Fri, Apr 26, 1996	25.13	25.75	25.13	25.75
959	NYSE	UFI	Thu, Apr 25, 1996	25.37	25.37	25.13	25.13
958	NYSE	UFI	Wed, Apr 24, 1996	25.13	25.37	25.13	25.37
957	NYSE	UFI	Tue, Apr 23, 1996	25.50	25.50	25.25	25.25
956	NYSE	UFI	Mon, Apr 22, 1996	25.37	25.63	25.25	25.50
955	NYSE	UFI	Fri, Apr 19, 1996	25.37	25.50	25.25	25.37
954	NYSE	UFI	Thu, Apr 18, 1996	24.38	25.37	24.25	25.37
953	NYSE	UFI	Wed, Apr 17, 1996	24.25	24.38	24.00	24.38
952	NYSE	UFI	Tue, Apr 16, 1996	23.87	24.25	23.87	24.13
951	NYSE	UFI	Mon, Apr 15, 1996	23.87	24.00	23.75	23.87
950	NYSE	UFI	Fri, Apr 12, 1996	23.63	23.87	23.63	23.87
949	NYSE	UFI	Thu, Apr 11, 1996	23.75	24.00	23.63	23.87
948	NYSE	UFI	Wed, Apr 10, 1996	23.50	23.75	23.38	23.75
947	NYSE	UFI	Tue, Apr 9, 1996	23.38	24.00	23.38	23.50
946	NYSE	UFI	Mon, Apr 8, 1996	23.63	23.63	23.00	23.25
945	NYSE	UFI	Thu, Apr 4, 1996	24.13	24.13	23.63	23.63
944	NYSE	UFI	Wed, Apr 3, 1996	24.62	24.62	23.87	24.25
943	NYSE	UFI	Tue, Apr 2, 1996	24.88	25.13	24.62	24.75
942	NYSE	UFI	Mon, Apr 1, 1996	24.38	25.13	24.38	24.88
941	NYSE	UFI	Fri, Mar 29, 1996	25.25	25.63	24.50	24.62
940	NYSE	UFI	Thu, Mar 28, 1996	25.00	25.13	25.00	25.00
939	NYSE	UFI	Wed, Mar 27, 1996	25.37	25.37	25.00	25.13
938	NYSE	UFI	Tue, Mar 26, 1996	25.25	25.50	25.25	25.25
937	NYSE	UFI	Mon, Mar 25, 1996	25.37	25.75	25.25	25.25
936	NYSE	UFI	Fri, Mar 22, 1996	25.37	25.75	25.37	25.37
935	NYSE	UFI	Thu, Mar 21, 1996	25.25	25.75	25.25	25.37
934	NYSE	UFI	Wed, Mar 20, 1996	24.25	25.37	24.13	25.37
933	NYSE	UFI	Tue, Mar 19, 1996	24.50	24.62	24.25	24.38
932	NYSE	UFI	Mon, Mar 18, 1996	23.87	24.50	23.63	24.50
931	NYSE	UFI	Fri, Mar 15, 1996	23.87	23.87	23.63	23.75
930	NYSE	UFI	Thu, Mar 14, 1996	24.13	24.38	23.87	23.87
929	NYSE	UFI	Wed, Mar 13, 1996	24.25	24.38	24.00	24.00
928	NYSE	UFI	Tue, Mar 12, 1996	24.25	24.38	24.13	24.13
927	NYSE	UFI	Mon, Mar 11, 1996	24.00	24.25	24.00	24.25
926	NYSE	UFI	Fri, Mar 8, 1996	24.25	24.25	24.00	24.13
925	NYSE	UFI	Thu, Mar 7, 1996	24.88	25.00	24.38	24.38
924	NYSE	UFI	Wed, Mar 6, 1996	24.13	25.13	24.13	25.00
923	NYSE	UFI	Tue, Mar 5, 1996	24.50	24.50	24.13	24.25
922	NYSE	UFI	Mon, Mar 4, 1996	24.13	24.50	24.13	24.50
921	NYSE	UFI	Fri, Mar 1, 1996	24.25	24.38	24.00	24.00
920	NYSE	UFI	Thu, Feb 29, 1996	24.75	24.75	24.25	24.25
919	NYSE	UFI	Wed, Feb 28, 1996	24.50	24.88	24.25	24.88
918	NYSE	UFI	Tue, Feb 27, 1996	24.25	24.75	24.25	24.50
917	NYSE	UFI	Mon, Feb 26, 1996	23.00	24.50	23.00	24.25
916	NYSE	UFI	Fri, Feb 23, 1996	23.00	23.12	22.88	23.00
915	NYSE	UFI	Thu, Feb 22, 1996	22.75	23.00	22.75	23.00
914	NYSE	UFI	Wed, Feb 21, 1996	22.88	23.00	22.63	22.75
913	NYSE	UFI	Tue, Feb 20, 1996	22.88	23.00	22.75	23.00
912	NYSE	UFI	Fri, Feb 16, 1996	22.88	23.00	22.75	23.00
911	NYSE	UFI	Thu, Feb 15, 1996	22.50	23.25	22.50	22.88
910	NYSE	UFI	Wed, Feb 14, 1996	22.88	22.88	22.37	22.37
909	NYSE	UFI	Tue, Feb 13, 1996	22.63	23.00	22.63	22.75
908	NYSE	UFI	Mon, Feb 12, 1996	22.88	23.12	22.88	23.00
907	NYSE	UFI	Fri, Feb 9, 1996	23.12	23.25	22.88	23.00
906	NYSE	UFI	Thu, Feb 8, 1996	23.38	23.38	23.00	23.25
905	NYSE	UFI	Wed, Feb 7, 1996	23.00	23.63	23.00	23.38
904	NYSE	UFI	Tue, Feb 6, 1996	22.88	23.25	22.88	23.00
903	NYSE	UFI	Mon, Feb 5, 1996	22.63	22.88	22.50	22.63
902	NYSE	UFI	Fri, Feb 2, 1996	22.88	22.88	22.50	22.63
901	NYSE	UFI	Thu, Feb 1, 1996	22.25	22.75	22.25	22.75
900	NYSE	UFI	Wed, Jan 31, 1996	21.88	22.37	21.88	22.25
899	NYSE	UFI	Tue, Jan 30, 1996	22.13	22.25	22.00	22.13
898	NYSE	UFI	Mon, Jan 29, 1996	22.50	22.50	22.00	22.25
897	NYSE	UFI	Fri, Jan 26, 1996	22.13	22.50	22.13	22.37
896	NYSE	UFI	Thu, Jan 25, 1996	22.37	22.37	22.13	22.25
895	NYSE	UFI	Wed, Jan 24, 1996	22.75	22.88	22.00	22.37
894	NYSE	UFI	Tue, Jan 23, 1996	22.63	22.88	22.50	22.88
893	NYSE	UFI	Mon, Jan 22, 1996	22.63	23.38	22.63	23.00
892	NYSE	UFI	Fri, Jan 19, 1996	22.00	22.75	21.88	22.63
891	NYSE	UFI	Thu, Jan 18, 1996	21.38	22.13	21.25	22.13
890	NYSE	UFI	Wed, Jan 17, 1996	21.88	21.88	21.38	21.38
889	NYSE	UFI	Tue, Jan 16, 1996	22.00	22.25	21.75	21.88
888	NYSE	UFI	Mon, Jan 15, 1996	22.50	22.50	21.88	22.00
887	NYSE	UFI	Fri, Jan 12, 1996	22.75	22.75	22.37	22.63
886	NYSE	UFI	Thu, Jan 11, 1996	22.63	22.75	22.37	22.63
885	NYSE	UFI	Wed, Jan 10, 1996	23.12	23.25	22.50	22.63
884	NYSE	UFI	Tue, Jan 9, 1996	23.75	23.75	23.12	23.25
883	NYSE	UFI	Mon, Jan 8, 1996	23.75	23.87	23.63	23.75
882	NYSE	UFI	Fri, Jan 5, 1996	23.63	23.75	23.50	23.75
881	NYSE	UFI	Thu, Jan 4, 1996	23.75	24.13	23.63	23.63
880	NYSE	UFI	Wed, Jan 3, 1996	22.88	23.87	22.75	23.87
879	NYSE	UFI	Tue, Jan 2, 1996	22.25	22.88	22.25	22.88
878	NYSE	UFI	Fri, Dec 29, 1995	22.50	22.63	22.13	22.25
877	NYSE	UFI	Thu, Dec 28, 1995	22.37	22.63	22.13	22.50
876	NYSE	UFI	Wed, Dec 27, 1995	22.75	22.75	22.25	22.37
875	NYSE	UFI	Tue, Dec 26, 1995	22.75	22.88	22.75	22.88
874	NYSE	UFI	Fri, Dec 22, 1995	22.88	23.00	22.75	22.88
873	NYSE	UFI	Thu, Dec 21, 1995	23.00	23.12	22.75	22.75
872	NYSE	UFI	Wed, Dec 20, 1995	22.88	23.25	22.75	23.00
871	NYSE	UFI	Tue, Dec 19, 1995	23.25	23.38	22.88	22.88
870	NYSE	UFI	Mon, Dec 18, 1995	23.50	23.63	23.25	23.25
869	NYSE	UFI	Fri, Dec 15, 1995	23.50	23.63	23.25	23.50
868	NYSE	UFI	Thu, Dec 14, 1995	24.13	24.13	23.75	23.75
867	NYSE	UFI	Wed, Dec 13, 1995	23.00	24.25	23.00	24.25
866	NYSE	UFI	Tue, Dec 12, 1995	23.38	23.50	23.12	23.12
865	NYSE	UFI	Mon, Dec 11, 1995	23.38	23.38	23.12	23.38
864	NYSE	UFI	Fri, Dec 8, 1995	23.25	23.50	23.12	23.50
863	NYSE	UFI	Thu, Dec 7, 1995	23.63	23.87	23.25	23.25
862	NYSE	UFI	Wed, Dec 6, 1995	24.00	24.00	23.50	23.63
861	NYSE	UFI	Tue, Dec 5, 1995	24.00	24.13	23.75	24.00
860	NYSE	UFI	Mon, Dec 4, 1995	23.75	24.13	23.75	24.00
859	NYSE	UFI	Fri, Dec 1, 1995	23.87	23.87	23.75	23.87
858	NYSE	UFI	Thu, Nov 30, 1995	23.87	24.00	23.75	23.75
857	NYSE	UFI	Wed, Nov 29, 1995	23.75	24.00	23.75	24.00
856	NYSE	UFI	Tue, Nov 28, 1995	23.50	23.75	23.50	23.63
855	NYSE	UFI	Mon, Nov 27, 1995	23.50	23.63	23.38	23.50
854	NYSE	UFI	Fri, Nov 24, 1995	23.63	23.63	23.50	23.50
853	NYSE	UFI	Wed, Nov 22, 1995	23.50	23.75	23.50	23.63
852	NYSE	UFI	Tue, Nov 21, 1995	23.12	23.63	23.12	23.63
851	NYSE	UFI	Mon, Nov 20, 1995	23.12	23.38	22.88	23.12
850	NYSE	UFI	Fri, Nov 17, 1995	23.12	23.25	23.00	23.25
849	NYSE	UFI	Thu, Nov 16, 1995	23.12	23.12	22.88	23.12
848	NYSE	UFI	Wed, Nov 15, 1995	23.12	23.12	22.88	23.00
847	NYSE	UFI	Tue, Nov 14, 1995	23.25	23.25	22.75	23.00
846	NYSE	UFI	Mon, Nov 13, 1995	22.88	23.25	22.88	23.25
845	NYSE	UFI	Fri, Nov 10, 1995	23.00	23.00	22.88	22.88
844	NYSE	UFI	Thu, Nov 9, 1995	23.00	23.12	22.75	23.00
843	NYSE	UFI	Wed, Nov 8, 1995	23.25	23.25	22.75	22.88
842	NYSE	UFI	Tue, Nov 7, 1995	23.00	23.38	22.88	23.38
841	NYSE	UFI	Mon, Nov 6, 1995	22.63	23.25	22.63	23.12
840	NYSE	UFI	Fri, Nov 3, 1995	22.88	23.25	22.63	22.63
839	NYSE	UFI	Thu, Nov 2, 1995	22.00	23.00	21.88	23.00
838	NYSE	UFI	Wed, Nov 1, 1995	22.25	22.37	22.00	22.00
837	NYSE	UFI	Tue, Oct 31, 1995	22.88	23.00	22.50	22.50
836	NYSE	UFI	Mon, Oct 30, 1995	23.25	23.25	22.88	23.00
835	NYSE	UFI	Fri, Oct 27, 1995	23.12	23.38	23.00	23.25
834	NYSE	UFI	Thu, Oct 26, 1995	23.63	23.63	23.00	23.25
833	NYSE	UFI	Wed, Oct 25, 1995	23.50	24.00	23.50	23.63
832	NYSE	UFI	Tue, Oct 24, 1995	23.87	23.87	23.50	23.50
831	NYSE	UFI	Mon, Oct 23, 1995	24.00	24.13	23.87	23.87
830	NYSE	UFI	Fri, Oct 20, 1995	24.00	24.13	23.75	24.00
829	NYSE	UFI	Thu, Oct 19, 1995	24.88	24.88	23.75	23.87
828	NYSE	UFI	Wed, Oct 18, 1995	24.75	24.88	24.50	24.88
827	NYSE	UFI	Tue, Oct 17, 1995	24.88	25.00	24.75	24.75
826	NYSE	UFI	Mon, Oct 16, 1995	24.62	24.88	24.62	24.88
825	NYSE	UFI	Fri, Oct 13, 1995	24.62	24.75	24.50	24.75
824	NYSE	UFI	Thu, Oct 12, 1995	24.75	24.88	24.62	24.75
823	NYSE	UFI	Wed, Oct 11, 1995	24.25	25.00	24.25	24.88
822	NYSE	UFI	Tue, Oct 10, 1995	24.25	24.50	24.00	24.25
821	NYSE	UFI	Mon, Oct 9, 1995	24.62	24.62	24.00	24.13
820	NYSE	UFI	Fri, Oct 6, 1995	24.00	24.75	24.00	24.75
819	NYSE	UFI	Thu, Oct 5, 1995	24.13	24.25	24.00	24.00
818	NYSE	UFI	Wed, Oct 4, 1995	24.13	24.25	24.13	24.25
817	NYSE	UFI	Tue, Oct 3, 1995	24.62	24.62	24.25	24.38
816	NYSE	UFI	Mon, Oct 2, 1995	24.62	24.75	24.50	24.62
815	NYSE	UFI	Fri, Sep 29, 1995	24.38	24.62	24.25	24.50
814	NYSE	UFI	Thu, Sep 28, 1995	24.25	24.62	24.13	24.62
813	NYSE	UFI	Wed, Sep 27, 1995	24.38	24.62	24.25	24.38
812	NYSE	UFI	Tue, Sep 26, 1995	24.25	24.75	24.25	24.50
811	NYSE	UFI	Mon, Sep 25, 1995	24.50	24.50	24.13	24.25
810	NYSE	UFI	Fri, Sep 22, 1995	24.00	24.62	23.87	24.50
809	NYSE	UFI	Thu, Sep 21, 1995	23.63	24.00	23.50	24.00
808	NYSE	UFI	Wed, Sep 20, 1995	23.75	23.87	23.63	23.75
807	NYSE	UFI	Tue, Sep 19, 1995	23.75	24.00	23.63	23.63
806	NYSE	UFI	Mon, Sep 18, 1995	24.50	24.50	23.75	23.87
805	NYSE	UFI	Fri, Sep 15, 1995	24.25	24.62	23.63	24.62
804	NYSE	UFI	Thu, Sep 14, 1995	25.13	25.13	24.88	25.00
803	NYSE	UFI	Wed, Sep 13, 1995	25.25	25.37	25.13	25.13
802	NYSE	UFI	Tue, Sep 12, 1995	25.13	25.37	25.00	25.13
801	NYSE	UFI	Mon, Sep 11, 1995	25.13	25.25	25.00	25.13
800	NYSE	UFI	Fri, Sep 8, 1995	25.25	25.37	25.13	25.25
799	NYSE	UFI	Thu, Sep 7, 1995	25.13	25.25	25.00	25.25
798	NYSE	UFI	Wed, Sep 6, 1995	25.37	25.37	25.00	25.25
797	NYSE	UFI	Tue, Sep 5, 1995	25.13	25.37	25.00	25.25
796	NYSE	UFI	Fri, Sep 1, 1995	25.13	25.25	25.00	25.13
795	NYSE	UFI	Thu, Aug 31, 1995	25.25	25.37	25.13	25.25
794	NYSE	UFI	Wed, Aug 30, 1995	25.37	25.63	25.37	25.37
793	NYSE	UFI	Tue, Aug 29, 1995	25.75	25.88	25.37	25.50
792	NYSE	UFI	Mon, Aug 28, 1995	25.88	25.88	25.63	25.75
791	NYSE	UFI	Fri, Aug 25, 1995	25.75	26.12	25.75	26.00
790	NYSE	UFI	Thu, Aug 24, 1995	25.88	25.88	25.63	25.75
789	NYSE	UFI	Wed, Aug 23, 1995	26.00	26.00	25.75	25.75
788	NYSE	UFI	Tue, Aug 22, 1995	26.00	26.00	25.88	26.00
787	NYSE	UFI	Mon, Aug 21, 1995	26.25	26.38	26.00	26.00
786	NYSE	UFI	Fri, Aug 18, 1995	26.25	26.25	26.00	26.25
785	NYSE	UFI	Thu, Aug 17, 1995	26.50	26.50	26.25	26.38
784	NYSE	UFI	Wed, Aug 16, 1995	26.12	26.63	26.12	26.50
783	NYSE	UFI	Tue, Aug 15, 1995	26.38	26.50	26.00	26.12
782	NYSE	UFI	Mon, Aug 14, 1995	26.12	26.38	26.12	26.38
781	NYSE	UFI	Fri, Aug 11, 1995	26.50	26.50	26.12	26.12
780	NYSE	UFI	Thu, Aug 10, 1995	26.12	26.63	26.12	26.38
779	NYSE	UFI	Wed, Aug 9, 1995	26.12	26.25	26.00	26.25
778	NYSE	UFI	Tue, Aug 8, 1995	26.25	26.25	25.88	26.12
777	NYSE	UFI	Mon, Aug 7, 1995	26.00	26.25	25.88	26.25
776	NYSE	UFI	Fri, Aug 4, 1995	25.88	26.00	25.88	25.88
775	NYSE	UFI	Thu, Aug 3, 1995	25.88	26.00	25.63	26.00
774	NYSE	UFI	Wed, Aug 2, 1995	25.37	25.88	25.37	25.75
773	NYSE	UFI	Tue, Aug 1, 1995	25.00	25.63	25.00	25.63
772	NYSE	UFI	Mon, Jul 31, 1995	25.00	25.25	24.75	25.25
771	NYSE	UFI	Fri, Jul 28, 1995	25.13	25.13	24.88	25.13
770	NYSE	UFI	Thu, Jul 27, 1995	24.75	25.13	24.75	25.13
769	NYSE	UFI	Wed, Jul 26, 1995	25.00	25.13	24.75	24.75
768	NYSE	UFI	Tue, Jul 25, 1995	25.25	25.25	24.88	25.13
767	NYSE	UFI	Mon, Jul 24, 1995	25.25	25.63	25.13	25.13
766	NYSE	UFI	Fri, Jul 21, 1995	25.37	25.63	25.25	25.25
765	NYSE	UFI	Thu, Jul 20, 1995	24.75	25.75	24.62	25.63
764	NYSE	UFI	Wed, Jul 19, 1995	24.88	25.00	24.50	24.75
763	NYSE	UFI	Tue, Jul 18, 1995	24.75	25.25	24.62	25.00
762	NYSE	UFI	Mon, Jul 17, 1995	24.38	25.00	24.25	24.88
761	NYSE	UFI	Fri, Jul 14, 1995	24.50	24.62	24.25	24.38
760	NYSE	UFI	Thu, Jul 13, 1995	24.75	24.88	24.50	24.62
759	NYSE	UFI	Wed, Jul 12, 1995	24.75	24.88	24.75	24.75
758	NYSE	UFI	Tue, Jul 11, 1995	25.13	25.13	24.62	24.88
757	NYSE	UFI	Mon, Jul 10, 1995	25.00	25.13	24.88	25.00
756	NYSE	UFI	Fri, Jul 7, 1995	24.88	25.13	24.88	25.00
755	NYSE	UFI	Thu, Jul 6, 1995	24.38	24.88	24.13	24.88
754	NYSE	UFI	Wed, Jul 5, 1995	24.13	24.75	24.13	24.25
753	NYSE	UFI	Mon, Jul 3, 1995	24.13	24.25	24.00	24.00
752	NYSE	UFI	Fri, Jun 30, 1995	24.25	24.38	24.00	24.00
751	NYSE	UFI	Thu, Jun 29, 1995	24.50	24.50	24.25	24.50
750	NYSE	UFI	Wed, Jun 28, 1995	24.62	24.88	24.50	24.50
749	NYSE	UFI	Tue, Jun 27, 1995	24.25	24.88	24.25	24.88
748	NYSE	UFI	Mon, Jun 26, 1995	25.37	25.37	24.25	24.25
747	NYSE	UFI	Fri, Jun 23, 1995	25.63	25.63	24.88	25.13
746	NYSE	UFI	Thu, Jun 22, 1995	24.75	25.88	24.62	25.75
745	NYSE	UFI	Wed, Jun 21, 1995	24.00	24.75	24.00	24.75
744	NYSE	UFI	Tue, Jun 20, 1995	24.13	24.38	24.00	24.00
743	NYSE	UFI	Mon, Jun 19, 1995	23.87	24.13	23.63	24.00
742	NYSE	UFI	Fri, Jun 16, 1995	23.75	24.00	23.63	24.00
741	NYSE	UFI	Thu, Jun 15, 1995	23.63	23.75	23.25	23.75
740	NYSE	UFI	Wed, Jun 14, 1995	23.87	23.87	23.63	23.75
739	NYSE	UFI	Tue, Jun 13, 1995	23.25	23.87	23.12	23.75
738	NYSE	UFI	Mon, Jun 12, 1995	23.00	23.12	22.88	23.12
737	NYSE	UFI	Fri, Jun 9, 1995	23.38	23.50	22.63	22.88
736	NYSE	UFI	Thu, Jun 8, 1995	23.87	24.00	23.50	23.50
735	NYSE	UFI	Wed, Jun 7, 1995	23.87	24.00	23.50	23.87
734	NYSE	UFI	Tue, Jun 6, 1995	24.25	24.38	23.63	23.87
733	NYSE	UFI	Mon, Jun 5, 1995	24.25	24.38	24.00	24.25
732	NYSE	UFI	Fri, Jun 2, 1995	23.87	24.38	23.63	24.25
731	NYSE	UFI	Thu, Jun 1, 1995	24.38	24.38	23.87	23.87
730	NYSE	UFI	Wed, May 31, 1995	24.75	24.75	24.38	24.38
729	NYSE	UFI	Tue, May 30, 1995	24.88	25.00	24.62	24.75
728	NYSE	UFI	Fri, May 26, 1995	25.13	25.25	24.88	25.00
727	NYSE	UFI	Thu, May 25, 1995	24.88	25.37	24.88	25.13
726	NYSE	UFI	Wed, May 24, 1995	25.13	25.25	24.88	24.88
725	NYSE	UFI	Tue, May 23, 1995	25.37	25.37	25.00	25.13
724	NYSE	UFI	Mon, May 22, 1995	24.75	25.37	24.75	25.37
723	NYSE	UFI	Fri, May 19, 1995	24.88	25.00	24.62	24.75
722	NYSE	UFI	Thu, May 18, 1995	25.25	25.37	24.75	24.88
721	NYSE	UFI	Wed, May 17, 1995	25.25	25.25	25.00	25.13
720	NYSE	UFI	Tue, May 16, 1995	25.50	25.50	25.25	25.37
719	NYSE	UFI	Mon, May 15, 1995	25.00	25.50	25.00	25.50
718	NYSE	UFI	Fri, May 12, 1995	25.00	25.25	25.00	25.00
717	NYSE	UFI	Thu, May 11, 1995	25.13	25.13	25.00	25.00
716	NYSE	UFI	Wed, May 10, 1995	25.00	25.25	25.00	25.25
715	NYSE	UFI	Tue, May 9, 1995	24.75	25.25	24.75	25.00
714	NYSE	UFI	Mon, May 8, 1995	24.38	25.00	24.38	24.88
713	NYSE	UFI	Fri, May 5, 1995	24.88	25.00	24.25	24.25
712	NYSE	UFI	Thu, May 4, 1995	25.25	25.63	25.00	25.00
711	NYSE	UFI	Wed, May 3, 1995	25.75	25.75	24.88	25.00
710	NYSE	UFI	Tue, May 2, 1995	25.75	26.00	25.63	25.75
709	NYSE	UFI	Mon, May 1, 1995	25.25	26.12	25.13	26.00
708	NYSE	UFI	Fri, Apr 28, 1995	25.50	25.50	25.13	25.13
707	NYSE	UFI	Thu, Apr 27, 1995	26.25	26.25	25.37	25.63
706	NYSE	UFI	Wed, Apr 26, 1995	26.00	26.25	25.88	26.00
705	NYSE	UFI	Tue, Apr 25, 1995	25.88	26.00	25.88	25.88
704	NYSE	UFI	Mon, Apr 24, 1995	25.63	25.88	25.63	25.88
703	NYSE	UFI	Fri, Apr 21, 1995	25.37	25.88	25.37	25.75
702	NYSE	UFI	Thu, Apr 20, 1995	25.50	26.25	25.37	25.37
701	NYSE	UFI	Wed, Apr 19, 1995	25.37	25.63	25.25	25.50
700	NYSE	UFI	Tue, Apr 18, 1995	26.00	26.00	25.00	25.25
699	NYSE	UFI	Mon, Apr 17, 1995	26.87	27.00	26.00	26.00
698	NYSE	UFI	Thu, Apr 13, 1995	26.75	27.00	26.63	26.75
697	NYSE	UFI	Wed, Apr 12, 1995	26.87	27.25	26.63	26.63
696	NYSE	UFI	Tue, Apr 11, 1995	27.00	27.00	26.63	26.75
695	NYSE	UFI	Mon, Apr 10, 1995	26.25	27.00	26.25	26.87
694	NYSE	UFI	Fri, Apr 7, 1995	26.00	26.38	25.75	26.25
693	NYSE	UFI	Thu, Apr 6, 1995	26.00	26.00	25.88	25.88
692	NYSE	UFI	Wed, Apr 5, 1995	26.00	26.12	25.75	26.00
691	NYSE	UFI	Tue, Apr 4, 1995	26.12	26.12	26.00	26.00
690	NYSE	UFI	Mon, Apr 3, 1995	26.75	27.00	26.00	26.00
689	NYSE	UFI	Fri, Mar 31, 1995	26.75	27.25	26.63	27.00
688	NYSE	UFI	Thu, Mar 30, 1995	27.38	27.38	26.87	27.00
687	NYSE	UFI	Wed, Mar 29, 1995	27.38	27.50	27.00	27.25
686	NYSE	UFI	Tue, Mar 28, 1995	27.62	27.75	27.38	27.38
685	NYSE	UFI	Mon, Mar 27, 1995	27.75	27.75	27.50	27.75
684	NYSE	UFI	Fri, Mar 24, 1995	27.75	28.00	27.62	28.00
683	NYSE	UFI	Thu, Mar 23, 1995	27.75	27.75	27.50	27.75
682	NYSE	UFI	Wed, Mar 22, 1995	27.62	27.88	27.62	27.88
681	NYSE	UFI	Tue, Mar 21, 1995	28.13	28.37	27.62	27.62
680	NYSE	UFI	Mon, Mar 20, 1995	27.88	28.00	27.62	28.00
679	NYSE	UFI	Fri, Mar 17, 1995	27.38	27.88	27.38	27.62
678	NYSE	UFI	Thu, Mar 16, 1995	27.38	27.50	27.38	27.50
677	NYSE	UFI	Wed, Mar 15, 1995	27.62	27.62	27.25	27.50
676	NYSE	UFI	Tue, Mar 14, 1995	28.00	28.13	27.50	27.62
675	NYSE	UFI	Mon, Mar 13, 1995	28.00	28.00	27.88	28.00
674	NYSE	UFI	Fri, Mar 10, 1995	27.62	28.00	27.62	28.00
673	NYSE	UFI	Thu, Mar 9, 1995	27.75	27.75	27.50	27.62
672	NYSE	UFI	Wed, Mar 8, 1995	27.75	27.88	27.50	27.75
671	NYSE	UFI	Tue, Mar 7, 1995	27.88	28.13	27.62	27.75
670	NYSE	UFI	Mon, Mar 6, 1995	28.00	28.00	27.62	27.62
669	NYSE	UFI	Fri, Mar 3, 1995	27.75	28.13	27.75	27.88
668	NYSE	UFI	Thu, Mar 2, 1995	28.00	28.25	27.88	27.88
667	NYSE	UFI	Wed, Mar 1, 1995	28.13	28.25	28.13	28.13
666	NYSE	UFI	Tue, Feb 28, 1995	28.25	28.37	28.00	28.25
665	NYSE	UFI	Mon, Feb 27, 1995	28.50	28.63	28.00	28.00
664	NYSE	UFI	Fri, Feb 24, 1995	28.63	28.63	28.37	28.63
663	NYSE	UFI	Thu, Feb 23, 1995	29.00	29.12	28.37	28.63
662	NYSE	UFI	Wed, Feb 22, 1995	28.75	28.75	28.13	28.75
661	NYSE	UFI	Tue, Feb 21, 1995	28.00	28.63	27.88	28.63
660	NYSE	UFI	Fri, Feb 17, 1995	28.00	28.25	27.88	28.00
659	NYSE	UFI	Thu, Feb 16, 1995	27.88	28.13	27.50	28.00
658	NYSE	UFI	Wed, Feb 15, 1995	27.88	28.00	27.75	28.00
657	NYSE	UFI	Tue, Feb 14, 1995	28.00	28.00	27.62	27.88
656	NYSE	UFI	Mon, Feb 13, 1995	28.13	28.13	27.75	28.00
655	NYSE	UFI	Fri, Feb 10, 1995	28.13	28.25	27.88	28.25
654	NYSE	UFI	Thu, Feb 9, 1995	27.75	28.25	27.75	28.13
653	NYSE	UFI	Wed, Feb 8, 1995	27.88	27.88	27.62	27.75
652	NYSE	UFI	Tue, Feb 7, 1995	28.13	28.13	28.00	28.00
651	NYSE	UFI	Mon, Feb 6, 1995	27.75	28.13	27.62	28.13
650	NYSE	UFI	Fri, Feb 3, 1995	27.38	27.75	26.75	27.62
649	NYSE	UFI	Thu, Feb 2, 1995	27.00	27.38	26.87	27.25
648	NYSE	UFI	Wed, Feb 1, 1995	27.50	27.62	26.87	26.87
647	NYSE	UFI	Tue, Jan 31, 1995	27.88	27.88	27.25	27.25
646	NYSE	UFI	Mon, Jan 30, 1995	27.88	28.37	27.88	28.00
645	NYSE	UFI	Fri, Jan 27, 1995	28.25	28.25	27.75	27.75
644	NYSE	UFI	Thu, Jan 26, 1995	28.50	28.63	28.00	28.25
643	NYSE	UFI	Wed, Jan 25, 1995	28.25	28.75	28.13	28.63
642	NYSE	UFI	Tue, Jan 24, 1995	27.88	28.25	27.75	28.25
641	NYSE	UFI	Mon, Jan 23, 1995	27.00	28.13	26.87	28.00
640	NYSE	UFI	Fri, Jan 20, 1995	27.88	28.13	27.00	27.00
639	NYSE	UFI	Thu, Jan 19, 1995	26.75	28.37	26.75	27.88
638	NYSE	UFI	Wed, Jan 18, 1995	26.63	26.87	26.63	26.75
637	NYSE	UFI	Tue, Jan 17, 1995	26.50	27.00	26.50	26.75
636	NYSE	UFI	Mon, Jan 16, 1995	26.38	26.50	26.38	26.50
635	NYSE	UFI	Fri, Jan 13, 1995	26.25	26.38	26.25	26.38
634	NYSE	UFI	Thu, Jan 12, 1995	26.38	26.50	26.12	26.50
633	NYSE	UFI	Wed, Jan 11, 1995	25.63	26.50	25.63	26.38
632	NYSE	UFI	Tue, Jan 10, 1995	25.50	25.88	25.37	25.63
631	NYSE	UFI	Mon, Jan 9, 1995	25.00	25.37	25.00	25.25
630	NYSE	UFI	Fri, Jan 6, 1995	25.63	25.63	25.13	25.13
629	NYSE	UFI	Thu, Jan 5, 1995	25.63	25.75	25.50	25.50
628	NYSE	UFI	Wed, Jan 4, 1995	25.50	25.75	25.50	25.75
627	NYSE	UFI	Tue, Jan 3, 1995	25.37	25.63	25.25	25.63
626	NYSE	UFI	Fri, Dec 30, 1994	25.63	25.75	25.50	25.50
625	NYSE	UFI	Thu, Dec 29, 1994	25.50	25.63	25.25	25.63
624	NYSE	UFI	Wed, Dec 28, 1994	25.37	25.37	25.25	25.25
623	NYSE	UFI	Tue, Dec 27, 1994	25.25	25.50	25.25	25.50
622	NYSE	UFI	Fri, Dec 23, 1994	25.37	25.50	25.25	25.25
621	NYSE	UFI	Thu, Dec 22, 1994	24.88	25.75	24.88	25.50
620	NYSE	UFI	Wed, Dec 21, 1994	25.00	25.13	24.75	25.00
619	NYSE	UFI	Tue, Dec 20, 1994	25.13	25.13	24.75	25.00
618	NYSE	UFI	Mon, Dec 19, 1994	24.88	25.25	24.88	25.00
617	NYSE	UFI	Fri, Dec 16, 1994	25.50	25.63	24.88	24.88
616	NYSE	UFI	Thu, Dec 15, 1994	25.00	25.37	24.88	25.37
615	NYSE	UFI	Wed, Dec 14, 1994	24.75	25.00	24.50	25.00
614	NYSE	UFI	Tue, Dec 13, 1994	24.62	24.75	24.50	24.62
613	NYSE	UFI	Mon, Dec 12, 1994	24.50	24.75	24.50	24.50
612	NYSE	UFI	Fri, Dec 9, 1994	24.62	24.62	24.38	24.50
611	NYSE	UFI	Thu, Dec 8, 1994	24.88	24.88	24.62	24.62
610	NYSE	UFI	Wed, Dec 7, 1994	24.88	24.88	24.75	24.75
609	NYSE	UFI	Tue, Dec 6, 1994	24.88	25.13	24.75	24.88
608	NYSE	UFI	Mon, Dec 5, 1994	25.00	25.25	24.88	25.00
607	NYSE	UFI	Fri, Dec 2, 1994	25.00	25.00	24.88	25.00
606	NYSE	UFI	Thu, Dec 1, 1994	24.88	25.13	24.88	24.88
605	NYSE	UFI	Wed, Nov 30, 1994	24.75	25.13	24.75	24.88
604	NYSE	UFI	Tue, Nov 29, 1994	24.75	24.75	24.62	24.62
603	NYSE	UFI	Mon, Nov 28, 1994	24.62	24.88	24.50	24.88
602	NYSE	UFI	Fri, Nov 25, 1994	24.75	24.75	24.62	24.75
601	NYSE	UFI	Wed, Nov 23, 1994	24.88	25.00	24.50	24.62
600	NYSE	UFI	Tue, Nov 22, 1994	25.13	25.13	24.75	24.88
599	NYSE	UFI	Mon, Nov 21, 1994	25.00	25.25	25.00	25.00
598	NYSE	UFI	Fri, Nov 18, 1994	25.00	25.00	24.75	25.00
597	NYSE	UFI	Thu, Nov 17, 1994	25.25	25.25	24.75	24.88
596	NYSE	UFI	Wed, Nov 16, 1994	25.37	25.37	25.13	25.37
595	NYSE	UFI	Tue, Nov 15, 1994	25.50	25.50	25.25	25.50
594	NYSE	UFI	Mon, Nov 14, 1994	25.75	25.75	25.50	25.63
593	NYSE	UFI	Fri, Nov 11, 1994	25.75	25.75	25.63	25.63
592	NYSE	UFI	Thu, Nov 10, 1994	25.75	25.88	25.63	25.63
591	NYSE	UFI	Wed, Nov 9, 1994	25.75	26.00	25.75	26.00
590	NYSE	UFI	Tue, Nov 8, 1994	25.75	25.88	25.50	25.75
589	NYSE	UFI	Mon, Nov 7, 1994	25.63	26.00	25.50	25.63
588	NYSE	UFI	Fri, Nov 4, 1994	26.63	26.63	25.88	26.00
587	NYSE	UFI	Thu, Nov 3, 1994	25.88	26.50	25.63	26.50
586	NYSE	UFI	Wed, Nov 2, 1994	25.75	25.88	25.63	25.75
585	NYSE	UFI	Tue, Nov 1, 1994	25.88	25.88	25.63	25.75
584	NYSE	UFI	Mon, Oct 31, 1994	25.75	26.00	25.75	25.88
583	NYSE	UFI	Fri, Oct 28, 1994	25.63	25.75	25.37	25.75
582	NYSE	UFI	Thu, Oct 27, 1994	25.75	25.88	25.63	25.75
581	NYSE	UFI	Wed, Oct 26, 1994	25.88	25.88	25.75	25.75
580	NYSE	UFI	Tue, Oct 25, 1994	25.37	25.88	25.37	25.88
579	NYSE	UFI	Mon, Oct 24, 1994	25.50	25.63	25.50	25.50
578	NYSE	UFI	Fri, Oct 21, 1994	25.63	25.63	25.25	25.50
577	NYSE	UFI	Thu, Oct 20, 1994	25.37	25.63	25.25	25.63
576	NYSE	UFI	Wed, Oct 19, 1994	25.00	25.37	25.00	25.37
575	NYSE	UFI	Tue, Oct 18, 1994	25.13	25.13	25.00	25.00
574	NYSE	UFI	Mon, Oct 17, 1994	25.13	25.13	25.00	25.13
573	NYSE	UFI	Fri, Oct 14, 1994	25.13	25.13	25.00	25.00
572	NYSE	UFI	Thu, Oct 13, 1994	25.25	25.25	24.88	25.13
571	NYSE	UFI	Wed, Oct 12, 1994	25.13	25.13	24.88	25.13
570	NYSE	UFI	Tue, Oct 11, 1994	25.13	25.13	25.00	25.13
569	NYSE	UFI	Mon, Oct 10, 1994	25.13	25.13	25.00	25.00
568	NYSE	UFI	Fri, Oct 7, 1994	25.50	25.50	25.00	25.13
567	NYSE	UFI	Thu, Oct 6, 1994	25.63	25.75	25.37	25.50
566	NYSE	UFI	Wed, Oct 5, 1994	25.50	25.75	25.25	25.75
565	NYSE	UFI	Tue, Oct 4, 1994	25.50	26.00	25.50	25.63
564	NYSE	UFI	Mon, Oct 3, 1994	25.13	25.63	25.13	25.50
563	NYSE	UFI	Fri, Sep 30, 1994	24.50	25.13	24.50	25.00
562	NYSE	UFI	Thu, Sep 29, 1994	24.50	24.62	24.50	24.62
561	NYSE	UFI	Wed, Sep 28, 1994	24.25	24.50	24.25	24.50
560	NYSE	UFI	Tue, Sep 27, 1994	24.00	24.50	23.87	24.25
559	NYSE	UFI	Mon, Sep 26, 1994	24.00	24.13	23.87	24.00
558	NYSE	UFI	Fri, Sep 23, 1994	23.87	24.00	23.87	24.00
557	NYSE	UFI	Thu, Sep 22, 1994	24.25	24.25	23.87	23.87
556	NYSE	UFI	Wed, Sep 21, 1994	23.87	24.13	23.87	24.13
555	NYSE	UFI	Tue, Sep 20, 1994	24.00	24.13	23.87	24.00
554	NYSE	UFI	Mon, Sep 19, 1994	24.25	24.50	24.13	24.13
553	NYSE	UFI	Fri, Sep 16, 1994	24.62	24.62	24.25	24.50
552	NYSE	UFI	Thu, Sep 15, 1994	24.13	24.62	24.13	24.62
551	NYSE	UFI	Wed, Sep 14, 1994	24.00	24.25	23.87	24.13
550	NYSE	UFI	Tue, Sep 13, 1994	24.00	24.00	23.87	24.00
549	NYSE	UFI	Mon, Sep 12, 1994	24.00	24.13	24.00	24.13
548	NYSE	UFI	Fri, Sep 9, 1994	24.50	24.50	24.00	24.00
547	NYSE	UFI	Thu, Sep 8, 1994	24.13	24.75	24.13	24.75
546	NYSE	UFI	Wed, Sep 7, 1994	24.13	24.25	24.00	24.13
545	NYSE	UFI	Tue, Sep 6, 1994	23.75	24.25	23.75	24.13
544	NYSE	UFI	Fri, Sep 2, 1994	23.87	24.13	23.75	23.75
543	NYSE	UFI	Thu, Sep 1, 1994	23.87	24.25	23.87	24.13
542	NYSE	UFI	Wed, Aug 31, 1994	24.13	24.25	23.87	24.00
541	NYSE	UFI	Tue, Aug 30, 1994	24.00	24.00	23.63	24.00
540	NYSE	UFI	Mon, Aug 29, 1994	24.25	24.25	24.00	24.00
539	NYSE	UFI	Fri, Aug 26, 1994	24.25	24.25	24.13	24.13
538	NYSE	UFI	Thu, Aug 25, 1994	24.25	24.25	24.13	24.13
537	NYSE	UFI	Wed, Aug 24, 1994	24.13	24.25	24.13	24.25
536	NYSE	UFI	Tue, Aug 23, 1994	24.00	24.25	24.00	24.25
535	NYSE	UFI	Mon, Aug 22, 1994	24.25	24.25	23.87	24.00
534	NYSE	UFI	Fri, Aug 19, 1994	24.38	24.50	24.00	24.13
533	NYSE	UFI	Thu, Aug 18, 1994	24.50	24.50	24.13	24.38
532	NYSE	UFI	Wed, Aug 17, 1994	24.50	24.62	24.50	24.50
531	NYSE	UFI	Tue, Aug 16, 1994	24.38	24.38	24.13	24.25
530	NYSE	UFI	Mon, Aug 15, 1994	24.62	24.62	24.25	24.38
529	NYSE	UFI	Fri, Aug 12, 1994	24.62	24.62	24.38	24.62
528	NYSE	UFI	Thu, Aug 11, 1994	24.88	24.88	24.62	24.75
527	NYSE	UFI	Wed, Aug 10, 1994	24.62	25.13	24.62	25.00
526	NYSE	UFI	Tue, Aug 9, 1994	24.25	24.62	24.25	24.62
525	NYSE	UFI	Mon, Aug 8, 1994	24.38	24.50	24.00	24.25
524	NYSE	UFI	Fri, Aug 5, 1994	24.50	24.50	24.00	24.25
523	NYSE	UFI	Thu, Aug 4, 1994	24.88	24.88	24.00	24.50
522	NYSE	UFI	Wed, Aug 3, 1994	25.13	25.13	24.75	24.75
521	NYSE	UFI	Tue, Aug 2, 1994	25.00	25.50	25.00	25.25
520	NYSE	UFI	Mon, Aug 1, 1994	24.62	24.94	24.62	24.88
519	NYSE	UFI	Fri, Jul 29, 1994	24.38	25.00	24.38	24.88
518	NYSE	UFI	Thu, Jul 28, 1994	24.62	24.75	24.38	24.38
517	NYSE	UFI	Wed, Jul 27, 1994	24.88	24.88	24.50	24.62
516	NYSE	UFI	Tue, Jul 26, 1994	24.25	24.88	24.13	24.88
515	NYSE	UFI	Mon, Jul 25, 1994	24.38	24.38	24.00	24.25
514	NYSE	UFI	Fri, Jul 22, 1994	23.87	24.50	23.50	24.50
513	NYSE	UFI	Thu, Jul 21, 1994	24.75	25.00	23.63	23.87
512	NYSE	UFI	Wed, Jul 20, 1994	23.87	24.75	23.87	24.75
511	NYSE	UFI	Tue, Jul 19, 1994	23.63	23.87	23.50	23.87
510	NYSE	UFI	Mon, Jul 18, 1994	24.13	24.13	23.50	23.63
509	NYSE	UFI	Fri, Jul 15, 1994	24.13	24.25	24.00	24.00
508	NYSE	UFI	Thu, Jul 14, 1994	23.87	24.38	23.87	24.38
507	NYSE	UFI	Wed, Jul 13, 1994	24.38	24.44	23.81	23.87
506	NYSE	UFI	Tue, Jul 12, 1994	24.38	24.50	24.25	24.50
505	NYSE	UFI	Mon, Jul 11, 1994	24.50	24.50	24.13	24.38
504	NYSE	UFI	Fri, Jul 8, 1994	24.38	24.50	24.13	24.38
503	NYSE	UFI	Thu, Jul 7, 1994	24.62	24.62	24.25	24.38
502	NYSE	UFI	Wed, Jul 6, 1994	24.13	24.75	24.00	24.62
501	NYSE	UFI	Tue, Jul 5, 1994	23.87	24.00	23.75	23.87
500	NYSE	UFI	Fri, Jul 1, 1994	23.63	24.38	23.50	24.00
499	NYSE	UFI	Thu, Jun 30, 1994	23.63	24.13	23.38	23.38
498	NYSE	UFI	Wed, Jun 29, 1994	23.50	23.87	23.50	23.87
497	NYSE	UFI	Tue, Jun 28, 1994	23.63	24.00	23.63	23.75
496	NYSE	UFI	Mon, Jun 27, 1994	23.63	23.75	23.38	23.75
495	NYSE	UFI	Fri, Jun 24, 1994	24.00	24.00	23.75	23.75
494	NYSE	UFI	Thu, Jun 23, 1994	23.38	24.00	23.38	24.00
493	NYSE	UFI	Wed, Jun 22, 1994	23.50	23.50	23.00	23.38
492	NYSE	UFI	Tue, Jun 21, 1994	23.87	23.87	23.25	23.25
491	NYSE	UFI	Mon, Jun 20, 1994	24.62	24.62	23.75	23.75
490	NYSE	UFI	Fri, Jun 17, 1994	25.25	25.25	24.50	24.62
489	NYSE	UFI	Thu, Jun 16, 1994	25.13	25.37	25.13	25.25
488	NYSE	UFI	Wed, Jun 15, 1994	25.37	25.50	25.13	25.13
487	NYSE	UFI	Tue, Jun 14, 1994	25.63	25.75	25.25	25.25
486	NYSE	UFI	Mon, Jun 13, 1994	25.37	25.75	25.25	25.63
485	NYSE	UFI	Fri, Jun 10, 1994	25.37	25.63	25.25	25.63
484	NYSE	UFI	Thu, Jun 9, 1994	25.25	25.37	25.13	25.37
483	NYSE	UFI	Wed, Jun 8, 1994	25.37	25.50	25.25	25.37
482	NYSE	UFI	Tue, Jun 7, 1994	25.75	25.75	25.25	25.50
481	NYSE	UFI	Mon, Jun 6, 1994	25.50	25.75	25.50	25.75
480	NYSE	UFI	Fri, Jun 3, 1994	25.37	25.50	25.25	25.37
479	NYSE	UFI	Thu, Jun 2, 1994	25.25	25.50	25.13	25.50
478	NYSE	UFI	Wed, Jun 1, 1994	25.75	25.75	24.75	25.00
477	NYSE	UFI	Tue, May 31, 1994	25.75	26.00	25.50	25.63
476	NYSE	UFI	Fri, May 27, 1994	26.25	26.50	25.75	25.88
475	NYSE	UFI	Thu, May 26, 1994	26.38	26.50	26.12	26.25
474	NYSE	UFI	Wed, May 25, 1994	25.88	26.63	25.88	26.63
473	NYSE	UFI	Tue, May 24, 1994	25.75	26.25	25.75	25.88
472	NYSE	UFI	Mon, May 23, 1994	25.25	25.50	25.13	25.50
471	NYSE	UFI	Fri, May 20, 1994	24.88	25.37	24.88	25.25
470	NYSE	UFI	Thu, May 19, 1994	24.50	25.13	24.38	25.00
469	NYSE	UFI	Wed, May 18, 1994	24.13	24.38	24.00	24.38
468	NYSE	UFI	Tue, May 17, 1994	24.13	24.38	24.13	24.13
467	NYSE	UFI	Mon, May 16, 1994	24.62	24.75	24.00	24.13
466	NYSE	UFI	Fri, May 13, 1994	24.50	25.13	24.50	24.75
465	NYSE	UFI	Thu, May 12, 1994	24.75	24.88	24.38	24.50
464	NYSE	UFI	Wed, May 11, 1994	24.62	24.88	24.38	24.88
463	NYSE	UFI	Tue, May 10, 1994	24.25	24.75	24.13	24.62
462	NYSE	UFI	Mon, May 9, 1994	24.50	24.50	24.13	24.25
461	NYSE	UFI	Fri, May 6, 1994	24.50	24.62	24.13	24.50
460	NYSE	UFI	Thu, May 5, 1994	24.75	24.88	24.62	24.88
459	NYSE	UFI	Wed, May 4, 1994	25.00	25.13	24.75	25.00
458	NYSE	UFI	Tue, May 3, 1994	25.00	25.37	24.88	25.13
457	NYSE	UFI	Mon, May 2, 1994	24.50	24.75	24.50	24.75
456	NYSE	UFI	Fri, Apr 29, 1994	24.38	25.00	24.38	24.62
455	NYSE	UFI	Thu, Apr 28, 1994	24.13	24.38	23.87	24.38
454	NYSE	UFI	Tue, Apr 26, 1994	23.75	23.75	23.50	23.75
453	NYSE	UFI	Mon, Apr 25, 1994	24.00	24.13	23.00	23.75
452	NYSE	UFI	Fri, Apr 22, 1994	23.00	24.25	23.00	24.00
451	NYSE	UFI	Thu, Apr 21, 1994	21.50	23.00	21.50	23.00
450	NYSE	UFI	Wed, Apr 20, 1994	21.50	21.62	21.50	21.50
449	NYSE	UFI	Tue, Apr 19, 1994	21.50	21.62	21.25	21.38
448	NYSE	UFI	Mon, Apr 18, 1994	21.50	21.62	21.38	21.50
447	NYSE	UFI	Fri, Apr 15, 1994	21.50	21.62	21.25	21.62
446	NYSE	UFI	Thu, Apr 14, 1994	21.25	21.62	21.13	21.50
445	NYSE	UFI	Wed, Apr 13, 1994	21.25	21.38	21.13	21.38
444	NYSE	UFI	Tue, Apr 12, 1994	21.13	21.38	21.00	21.13
443	NYSE	UFI	Mon, Apr 11, 1994	21.38	21.50	21.00	21.00
442	NYSE	UFI	Fri, Apr 8, 1994	21.25	21.62	21.25	21.62
441	NYSE	UFI	Thu, Apr 7, 1994	21.25	21.38	21.00	21.25
440	NYSE	UFI	Wed, Apr 6, 1994	21.00	21.25	21.00	21.25
439	NYSE	UFI	Tue, Apr 5, 1994	20.63	21.38	20.63	21.00
438	NYSE	UFI	Mon, Apr 4, 1994	20.75	21.13	20.50	20.50
437	NYSE	UFI	Thu, Mar 31, 1994	21.25	21.38	20.87	21.13
436	NYSE	UFI	Wed, Mar 30, 1994	21.50	21.62	20.87	21.25
435	NYSE	UFI	Tue, Mar 29, 1994	21.88	21.88	21.62	21.75
434	NYSE	UFI	Mon, Mar 28, 1994	22.37	22.37	21.75	21.88
433	NYSE	UFI	Fri, Mar 25, 1994	22.13	22.50	22.00	22.37
432	NYSE	UFI	Thu, Mar 24, 1994	22.63	22.63	21.75	21.88
431	NYSE	UFI	Wed, Mar 23, 1994	23.00	23.00	22.50	22.63
430	NYSE	UFI	Tue, Mar 22, 1994	22.88	23.12	22.50	22.88
429	NYSE	UFI	Mon, Mar 21, 1994	23.25	23.50	23.12	23.12
428	NYSE	UFI	Fri, Mar 18, 1994	23.25	23.75	22.88	23.63
427	NYSE	UFI	Thu, Mar 17, 1994	22.63	23.00	22.63	22.75
426	NYSE	UFI	Wed, Mar 16, 1994	22.63	22.75	22.50	22.75
425	NYSE	UFI	Tue, Mar 15, 1994	22.75	22.75	22.50	22.50
424	NYSE	UFI	Mon, Mar 14, 1994	22.63	22.75	22.63	22.63
423	NYSE	UFI	Fri, Mar 11, 1994	22.50	22.88	22.50	22.88
422	NYSE	UFI	Thu, Mar 10, 1994	22.50	22.63	22.37	22.50
421	NYSE	UFI	Wed, Mar 9, 1994	22.50	22.63	22.25	22.63
420	NYSE	UFI	Tue, Mar 8, 1994	23.00	23.00	22.50	22.50
419	NYSE	UFI	Mon, Mar 7, 1994	23.00	23.00	22.37	23.00
418	NYSE	UFI	Fri, Mar 4, 1994	22.88	23.00	22.88	23.00
417	NYSE	UFI	Thu, Mar 3, 1994	23.00	23.00	22.75	23.00
416	NYSE	UFI	Wed, Mar 2, 1994	22.88	23.00	22.63	23.00
415	NYSE	UFI	Tue, Mar 1, 1994	23.38	23.38	22.88	23.12
414	NYSE	UFI	Mon, Feb 28, 1994	22.37	23.50	22.25	23.38
413	NYSE	UFI	Fri, Feb 25, 1994	22.50	22.50	22.25	22.37
412	NYSE	UFI	Thu, Feb 24, 1994	22.50	22.63	21.88	22.37
411	NYSE	UFI	Wed, Feb 23, 1994	24.75	25.00	24.62	25.00
410	NYSE	UFI	Tue, Feb 22, 1994	24.75	25.13	24.75	24.88
409	NYSE	UFI	Fri, Feb 18, 1994	24.62	25.00	24.62	24.75
408	NYSE	UFI	Thu, Feb 17, 1994	24.75	24.88	24.62	24.62
407	NYSE	UFI	Wed, Feb 16, 1994	24.62	24.88	24.50	24.75
406	NYSE	UFI	Tue, Feb 15, 1994	24.88	25.00	24.62	24.88
405	NYSE	UFI	Mon, Feb 14, 1994	24.25	25.00	24.25	24.75
404	NYSE	UFI	Fri, Feb 11, 1994	24.50	24.62	24.25	24.38
403	NYSE	UFI	Thu, Feb 10, 1994	24.75	24.88	24.50	24.62
402	NYSE	UFI	Wed, Feb 9, 1994	24.88	25.13	24.88	24.88
401	NYSE	UFI	Tue, Feb 8, 1994	24.75	25.00	24.62	24.75
400	NYSE	UFI	Mon, Feb 7, 1994	24.25	24.75	24.00	24.75
399	NYSE	UFI	Fri, Feb 4, 1994	24.62	24.88	23.87	23.87
398	NYSE	UFI	Thu, Feb 3, 1994	24.88	25.00	24.75	24.75
397	NYSE	UFI	Wed, Feb 2, 1994	24.75	25.00	24.62	24.88
396	NYSE	UFI	Tue, Feb 1, 1994	24.75	25.50	24.62	25.25
395	NYSE	UFI	Mon, Jan 31, 1994	24.88	25.00	24.62	24.75
394	NYSE	UFI	Fri, Jan 28, 1994	24.75	25.37	24.62	24.75
393	NYSE	UFI	Thu, Jan 27, 1994	24.50	24.88	24.25	24.88
392	NYSE	UFI	Wed, Jan 26, 1994	24.50	24.75	24.38	24.50
391	NYSE	UFI	Tue, Jan 25, 1994	25.00	25.25	24.62	24.75
390	NYSE	UFI	Mon, Jan 24, 1994	26.00	26.00	24.88	25.00
389	NYSE	UFI	Fri, Jan 21, 1994	26.38	26.75	26.00	26.12
388	NYSE	UFI	Thu, Jan 20, 1994	26.12	26.25	25.50	26.25
387	NYSE	UFI	Wed, Jan 19, 1994	26.00	26.25	26.00	26.25
386	NYSE	UFI	Tue, Jan 18, 1994	25.88	26.38	25.75	26.25
385	NYSE	UFI	Mon, Jan 17, 1994	25.50	26.00	25.37	26.00
384	NYSE	UFI	Fri, Jan 14, 1994	25.50	25.63	25.25	25.50
383	NYSE	UFI	Thu, Jan 13, 1994	25.88	25.88	25.00	25.37
382	NYSE	UFI	Wed, Jan 12, 1994	26.63	26.63	25.75	25.88
381	NYSE	UFI	Tue, Jan 11, 1994	26.87	26.87	26.50	26.50
380	NYSE	UFI	Mon, Jan 10, 1994	26.75	26.87	26.75	26.75
379	NYSE	UFI	Fri, Jan 7, 1994	26.75	27.00	26.63	27.00
378	NYSE	UFI	Thu, Jan 6, 1994	27.00	27.00	26.63	26.87
377	NYSE	UFI	Wed, Jan 5, 1994	26.75	27.00	26.50	26.87
376	NYSE	UFI	Tue, Jan 4, 1994	26.87	26.87	26.25	26.63
375	NYSE	UFI	Mon, Jan 3, 1994	26.87	26.87	26.25	26.87
374	NYSE	UFI	Fri, Dec 31, 1993	26.87	26.87	26.63	26.87
373	NYSE	UFI	Thu, Dec 30, 1993	26.87	26.87	26.63	26.75
372	NYSE	UFI	Wed, Dec 29, 1993	26.63	26.87	26.50	26.87
371	NYSE	UFI	Tue, Dec 28, 1993	26.00	26.63	26.00	26.63
370	NYSE	UFI	Mon, Dec 27, 1993	25.75	26.00	25.75	25.88
369	NYSE	UFI	Thu, Dec 23, 1993	25.88	26.00	25.63	25.88
368	NYSE	UFI	Wed, Dec 22, 1993	26.00	26.12	25.88	25.88
367	NYSE	UFI	Tue, Dec 21, 1993	26.50	26.50	25.63	25.88
366	NYSE	UFI	Mon, Dec 20, 1993	26.38	26.63	26.25	26.38
365	NYSE	UFI	Fri, Dec 17, 1993	26.38	26.63	26.25	26.50
364	NYSE	UFI	Thu, Dec 16, 1993	26.63	26.63	26.12	26.12
363	NYSE	UFI	Wed, Dec 15, 1993	27.25	27.38	26.63	26.75
362	NYSE	UFI	Tue, Dec 14, 1993	27.13	27.62	27.13	27.38
361	NYSE	UFI	Mon, Dec 13, 1993	27.13	27.25	27.00	27.25
360	NYSE	UFI	Fri, Dec 10, 1993	26.75	27.25	26.63	27.00
359	NYSE	UFI	Thu, Dec 9, 1993	26.50	26.87	26.50	26.50
358	NYSE	UFI	Wed, Dec 8, 1993	26.75	26.75	26.25	26.50
357	NYSE	UFI	Tue, Dec 7, 1993	27.13	27.13	26.50	26.75
356	NYSE	UFI	Mon, Dec 6, 1993	27.25	27.25	27.00	27.13
355	NYSE	UFI	Fri, Dec 3, 1993	27.25	27.62	27.25	27.25
354	NYSE	UFI	Thu, Dec 2, 1993	26.25	27.25	26.25	27.25
353	NYSE	UFI	Wed, Dec 1, 1993	25.00	26.12	25.00	26.12
352	NYSE	UFI	Tue, Nov 30, 1993	24.38	25.37	24.13	24.88
351	NYSE	UFI	Mon, Nov 29, 1993	24.50	24.50	24.25	24.25
350	NYSE	UFI	Fri, Nov 26, 1993	24.38	24.62	24.38	24.50
349	NYSE	UFI	Wed, Nov 24, 1993	24.38	24.75	24.38	24.50
348	NYSE	UFI	Tue, Nov 23, 1993	24.88	25.25	24.50	24.62
347	NYSE	UFI	Mon, Nov 22, 1993	25.37	25.37	24.88	25.00
346	NYSE	UFI	Fri, Nov 19, 1993	25.50	25.63	25.37	25.50
345	NYSE	UFI	Thu, Nov 18, 1993	25.50	25.50	25.25	25.37
344	NYSE	UFI	Wed, Nov 17, 1993	25.63	25.63	25.25	25.50
343	NYSE	UFI	Tue, Nov 16, 1993	25.63	25.63	25.50	25.50
342	NYSE	UFI	Mon, Nov 15, 1993	26.00	26.00	25.63	25.75
341	NYSE	UFI	Fri, Nov 12, 1993	25.25	26.00	25.25	26.00
340	NYSE	UFI	Thu, Nov 11, 1993	26.00	26.00	25.00	25.25
339	NYSE	UFI	Wed, Nov 10, 1993	25.63	26.00	25.50	26.00
338	NYSE	UFI	Tue, Nov 9, 1993	26.00	26.38	25.50	25.50
337	NYSE	UFI	Mon, Nov 8, 1993	25.25	26.25	25.13	26.00
336	NYSE	UFI	Fri, Nov 5, 1993	25.00	25.25	24.88	25.25
335	NYSE	UFI	Thu, Nov 4, 1993	25.50	25.50	25.00	25.13
334	NYSE	UFI	Wed, Nov 3, 1993	25.75	25.75	25.37	25.50
333	NYSE	UFI	Tue, Nov 2, 1993	25.00	25.50	24.88	25.50
332	NYSE	UFI	Mon, Nov 1, 1993	25.00	25.00	24.62	24.75
331	NYSE	UFI	Fri, Oct 29, 1993	25.63	25.63	24.88	25.13
330	NYSE	UFI	Thu, Oct 28, 1993	26.00	26.00	25.50	25.88
329	NYSE	UFI	Wed, Oct 27, 1993	25.00	26.25	25.00	26.00
328	NYSE	UFI	Tue, Oct 26, 1993	24.75	25.13	24.75	25.00
327	NYSE	UFI	Mon, Oct 25, 1993	24.50	25.25	24.38	24.75
326	NYSE	UFI	Fri, Oct 22, 1993	24.00	24.62	23.63	24.50
325	NYSE	UFI	Thu, Oct 21, 1993	23.00	24.88	22.88	24.38
324	NYSE	UFI	Wed, Oct 20, 1993	23.75	23.75	23.00	23.12
323	NYSE	UFI	Tue, Oct 19, 1993	23.75	24.00	23.50	23.75
322	NYSE	UFI	Mon, Oct 18, 1993	23.75	23.87	23.25	23.63
321	NYSE	UFI	Fri, Oct 15, 1993	23.00	23.87	22.88	23.87
320	NYSE	UFI	Thu, Oct 14, 1993	23.25	23.38	22.75	23.00
319	NYSE	UFI	Wed, Oct 13, 1993	21.75	23.50	21.75	23.25
318	NYSE	UFI	Tue, Oct 12, 1993	21.38	21.88	21.38	21.75
317	NYSE	UFI	Mon, Oct 11, 1993	21.50	21.50	20.87	21.38
316	NYSE	UFI	Fri, Oct 8, 1993	21.88	21.88	21.38	21.50
315	NYSE	UFI	Thu, Oct 7, 1993	22.75	22.88	21.62	21.62
314	NYSE	UFI	Wed, Oct 6, 1993	23.00	23.50	22.75	22.88
313	NYSE	UFI	Tue, Oct 5, 1993	23.25	24.00	23.00	23.25
312	NYSE	UFI	Mon, Oct 4, 1993	22.37	23.25	22.13	23.25
311	NYSE	UFI	Fri, Oct 1, 1993	22.25	22.63	22.25	22.63
310	NYSE	UFI	Thu, Sep 30, 1993	22.13	22.63	22.13	22.37
309	NYSE	UFI	Wed, Sep 29, 1993	22.25	22.50	22.13	22.25
308	NYSE	UFI	Tue, Sep 28, 1993	22.00	22.50	22.00	22.50
307	NYSE	UFI	Mon, Sep 27, 1993	21.38	22.00	21.38	22.00
306	NYSE	UFI	Fri, Sep 24, 1993	21.88	21.88	21.13	21.13
305	NYSE	UFI	Thu, Sep 23, 1993	21.00	22.13	20.00	21.88
304	NYSE	UFI	Wed, Sep 22, 1993	21.25	21.50	20.87	21.00
303	NYSE	UFI	Tue, Sep 21, 1993	22.00	22.00	20.75	21.25
302	NYSE	UFI	Mon, Sep 20, 1993	22.88	22.88	21.88	21.88
301	NYSE	UFI	Fri, Sep 17, 1993	22.75	23.25	22.63	22.88
300	NYSE	UFI	Thu, Sep 16, 1993	22.13	22.88	22.13	22.75
299	NYSE	UFI	Wed, Sep 15, 1993	22.63	22.63	21.00	22.00
298	NYSE	UFI	Tue, Sep 14, 1993	23.75	23.75	22.63	22.75
297	NYSE	UFI	Mon, Sep 13, 1993	24.75	24.88	23.12	23.75
296	NYSE	UFI	Fri, Sep 10, 1993	25.63	25.63	24.50	24.75
295	NYSE	UFI	Thu, Sep 9, 1993	26.25	26.25	25.00	25.37
294	NYSE	UFI	Wed, Sep 8, 1993	27.00	27.00	26.00	26.12
293	NYSE	UFI	Tue, Sep 7, 1993	29.00	29.12	27.00	27.13
292	NYSE	UFI	Fri, Sep 3, 1993	28.75	29.38	28.75	29.00
291	NYSE	UFI	Thu, Sep 2, 1993	28.50	28.88	28.50	28.63
290	NYSE	UFI	Wed, Sep 1, 1993	28.50	28.88	28.37	28.63
289	NYSE	UFI	Tue, Aug 31, 1993	28.75	29.00	28.37	28.50
288	NYSE	UFI	Mon, Aug 30, 1993	28.75	29.00	28.75	28.75
287	NYSE	UFI	Fri, Aug 27, 1993	29.00	29.00	28.50	28.75
286	NYSE	UFI	Thu, Aug 26, 1993	28.63	28.63	27.75	27.75
285	NYSE	UFI	Wed, Aug 25, 1993	28.63	28.88	28.37	28.63
284	NYSE	UFI	Tue, Aug 24, 1993	28.63	28.75	28.37	28.63
283	NYSE	UFI	Mon, Aug 23, 1993	28.63	28.75	28.37	28.75
282	NYSE	UFI	Fri, Aug 20, 1993	28.00	28.75	28.00	28.63
281	NYSE	UFI	Thu, Aug 19, 1993	27.00	28.37	27.00	28.13
280	NYSE	UFI	Wed, Aug 18, 1993	26.63	27.75	26.63	27.00
279	NYSE	UFI	Tue, Aug 17, 1993	25.00	26.63	25.00	26.50
278	NYSE	UFI	Mon, Aug 16, 1993	25.37	25.50	24.88	25.00
277	NYSE	UFI	Fri, Aug 13, 1993	25.88	26.12	25.37	25.37
276	NYSE	UFI	Thu, Aug 12, 1993	25.25	25.63	25.13	25.63
275	NYSE	UFI	Wed, Aug 11, 1993	26.50	26.50	25.25	25.25
274	NYSE	UFI	Tue, Aug 10, 1993	26.38	26.50	25.50	26.50
273	NYSE	UFI	Mon, Aug 9, 1993	27.62	27.62	26.50	26.63
272	NYSE	UFI	Fri, Aug 6, 1993	27.75	27.75	27.38	27.50
271	NYSE	UFI	Thu, Aug 5, 1993	29.25	29.25	27.62	27.75
270	NYSE	UFI	Wed, Aug 4, 1993	28.63	29.38	28.63	29.25
269	NYSE	UFI	Tue, Aug 3, 1993	28.63	28.75	28.50	28.63
268	NYSE	UFI	Mon, Aug 2, 1993	27.62	28.63	27.62	28.63
267	NYSE	UFI	Fri, Jul 30, 1993	27.25	27.75	27.13	27.75
266	NYSE	UFI	Thu, Jul 29, 1993	27.25	27.62	27.00	27.25
265	NYSE	UFI	Wed, Jul 28, 1993	26.63	27.88	26.63	27.00
264	NYSE	UFI	Tue, Jul 27, 1993	25.25	26.63	25.25	26.50
263	NYSE	UFI	Mon, Jul 26, 1993	25.13	25.63	24.62	25.25
262	NYSE	UFI	Fri, Jul 23, 1993	25.13	25.63	25.00	25.13
261	NYSE	UFI	Thu, Jul 22, 1993	26.00	26.75	25.00	25.13
260	NYSE	UFI	Wed, Jul 21, 1993	30.00	30.25	25.00	25.75
259	NYSE	UFI	Tue, Jul 20, 1993	31.25	31.25	29.87	29.87
258	NYSE	UFI	Mon, Jul 19, 1993	32.00	32.00	31.13	31.13
257	NYSE	UFI	Fri, Jul 16, 1993	32.50	32.50	31.88	32.00
256	NYSE	UFI	Thu, Jul 15, 1993	32.50	33.50	32.38	32.38
255	NYSE	UFI	Wed, Jul 14, 1993	32.50	32.50	32.25	32.50
254	NYSE	UFI	Tue, Jul 13, 1993	32.63	32.75	32.38	32.50
253	NYSE	UFI	Mon, Jul 12, 1993	32.00	32.75	32.00	32.50
252	NYSE	UFI	Fri, Jul 9, 1993	32.12	32.75	32.00	32.25
251	NYSE	UFI	Thu, Jul 8, 1993	32.63	32.63	31.88	32.12
250	NYSE	UFI	Wed, Jul 7, 1993	33.00	33.13	32.25	32.50
249	NYSE	UFI	Tue, Jul 6, 1993	31.88	33.25	31.75	33.00
248	NYSE	UFI	Fri, Jul 2, 1993	31.75	31.88	30.00	31.88
247	NYSE	UFI	Thu, Jul 1, 1993	33.62	33.75	31.37	31.75
246	NYSE	UFI	Wed, Jun 30, 1993	33.75	33.75	33.62	33.62
245	NYSE	UFI	Tue, Jun 29, 1993	33.88	33.88	33.75	33.75
244	NYSE	UFI	Mon, Jun 28, 1993	34.00	34.13	33.75	33.88
243	NYSE	UFI	Fri, Jun 25, 1993	34.13	34.13	34.00	34.00
242	NYSE	UFI	Thu, Jun 24, 1993	34.50	34.50	33.75	34.00
241	NYSE	UFI	Wed, Jun 23, 1993	35.50	35.50	34.37	34.63
240	NYSE	UFI	Tue, Jun 22, 1993	35.25	35.63	35.12	35.50
239	NYSE	UFI	Mon, Jun 21, 1993	36.13	36.13	35.25	35.38
238	NYSE	UFI	Fri, Jun 18, 1993	36.13	36.25	35.87	35.87
237	NYSE	UFI	Thu, Jun 17, 1993	36.62	36.62	35.87	35.87
236	NYSE	UFI	Wed, Jun 16, 1993	36.88	37.00	36.50	36.50
235	NYSE	UFI	Tue, Jun 15, 1993	36.62	37.00	36.38	36.62
234	NYSE	UFI	Mon, Jun 14, 1993	36.38	36.62	36.13	36.50
233	NYSE	UFI	Fri, Jun 11, 1993	36.13	36.38	36.13	36.13
232	NYSE	UFI	Thu, Jun 10, 1993	36.75	36.88	36.50	36.62
231	NYSE	UFI	Wed, Jun 9, 1993	37.50	37.63	37.00	37.00
230	NYSE	UFI	Tue, Jun 8, 1993	38.12	38.25	37.50	37.50
229	NYSE	UFI	Mon, Jun 7, 1993	38.00	38.25	37.88	38.12
228	NYSE	UFI	Fri, Jun 4, 1993	38.00	38.12	37.88	38.12
227	NYSE	UFI	Thu, Jun 3, 1993	37.75	38.38	37.75	38.00
226	NYSE	UFI	Wed, Jun 2, 1993	37.50	37.63	37.37	37.50
225	NYSE	UFI	Tue, Jun 1, 1993	37.00	37.63	36.88	37.50
224	NYSE	UFI	Fri, May 28, 1993	37.63	37.63	36.75	37.00
223	NYSE	UFI	Thu, May 27, 1993	37.50	37.75	37.00	37.37
222	NYSE	UFI	Wed, May 26, 1993	37.63	38.25	37.00	37.37
221	NYSE	UFI	Tue, May 25, 1993	36.00	37.25	35.75	37.25
220	NYSE	UFI	Mon, May 24, 1993	35.25	35.87	35.00	35.87
219	NYSE	UFI	Fri, May 21, 1993	35.25	35.63	35.00	35.50
218	NYSE	UFI	Thu, May 20, 1993	34.25	35.63	34.25	35.12
217	NYSE	UFI	Wed, May 19, 1993	33.88	34.37	33.88	34.00
216	NYSE	UFI	Tue, May 18, 1993	34.75	35.00	33.62	33.62
215	NYSE	UFI	Mon, May 17, 1993	34.63	35.00	34.50	35.00
214	NYSE	UFI	Fri, May 14, 1993	35.12	35.12	33.75	34.37
213	NYSE	UFI	Thu, May 13, 1993	35.38	35.50	34.88	35.12
212	NYSE	UFI	Wed, May 12, 1993	35.63	35.87	35.25	35.50
211	NYSE	UFI	Tue, May 11, 1993	35.75	36.25	35.50	35.87
210	NYSE	UFI	Mon, May 10, 1993	35.25	35.87	35.12	35.50
209	NYSE	UFI	Fri, May 7, 1993	35.00	35.50	35.00	35.38
208	NYSE	UFI	Thu, May 6, 1993	35.38	35.63	35.00	35.25
207	NYSE	UFI	Wed, May 5, 1993	34.50	35.38	34.37	35.38
206	NYSE	UFI	Tue, May 4, 1993	35.25	35.25	33.38	34.25
205	NYSE	UFI	Mon, May 3, 1993	33.62	34.88	33.50	34.88
204	NYSE	UFI	Fri, Apr 30, 1993	33.75	33.88	33.62	33.75
203	NYSE	UFI	Thu, Apr 29, 1993	33.88	33.88	33.50	33.50
202	NYSE	UFI	Wed, Apr 28, 1993	33.38	33.75	33.25	33.75
201	NYSE	UFI	Tue, Apr 27, 1993	33.75	33.88	33.25	33.50
200	NYSE	UFI	Mon, Apr 26, 1993	32.87	33.75	32.87	33.62
199	NYSE	UFI	Fri, Apr 23, 1993	34.25	34.25	32.75	32.87
198	NYSE	UFI	Thu, Apr 22, 1993	34.00	34.25	33.88	34.13
197	NYSE	UFI	Wed, Apr 21, 1993	33.88	34.13	33.75	34.00
196	NYSE	UFI	Tue, Apr 20, 1993	34.13	34.13	33.75	33.88
195	NYSE	UFI	Mon, Apr 19, 1993	34.00	34.13	33.62	33.88
194	NYSE	UFI	Fri, Apr 16, 1993	34.00	34.25	33.50	34.00
193	NYSE	UFI	Thu, Apr 15, 1993	32.87	34.00	32.50	34.00
192	NYSE	UFI	Wed, Apr 14, 1993	33.75	33.75	32.87	33.00
191	NYSE	UFI	Tue, Apr 13, 1993	32.75	33.75	32.75	33.75
190	NYSE	UFI	Mon, Apr 12, 1993	32.75	33.62	32.75	33.00
189	NYSE	UFI	Thu, Apr 8, 1993	32.50	32.63	32.38	32.50
188	NYSE	UFI	Wed, Apr 7, 1993	31.88	32.63	31.50	32.50
187	NYSE	UFI	Tue, Apr 6, 1993	32.63	32.75	32.12	32.25
186	NYSE	UFI	Mon, Apr 5, 1993	33.25	33.38	33.00	33.13
185	NYSE	UFI	Fri, Apr 2, 1993	33.75	33.88	33.50	33.75
184	NYSE	UFI	Thu, Apr 1, 1993	33.62	33.88	33.50	33.88
183	NYSE	UFI	Wed, Mar 31, 1993	33.50	33.62	33.00	33.62
182	NYSE	UFI	Tue, Mar 30, 1993	33.75	33.75	32.75	33.25
181	NYSE	UFI	Mon, Mar 29, 1993	33.75	33.75	33.62	33.75
180	NYSE	UFI	Fri, Mar 26, 1993	32.87	33.50	32.75	33.50
179	NYSE	UFI	Thu, Mar 25, 1993	33.00	33.00	32.63	32.75
178	NYSE	UFI	Wed, Mar 24, 1993	32.25	33.38	32.25	33.00
177	NYSE	UFI	Tue, Mar 23, 1993	32.75	32.75	32.25	32.38
176	NYSE	UFI	Mon, Mar 22, 1993	33.38	33.38	32.50	32.75
175	NYSE	UFI	Fri, Mar 19, 1993	33.88	33.88	33.75	33.88
174	NYSE	UFI	Thu, Mar 18, 1993	34.00	34.25	33.62	34.00
173	NYSE	UFI	Wed, Mar 17, 1993	34.50	34.50	34.00	34.25
172	NYSE	UFI	Tue, Mar 16, 1993	34.37	34.63	34.13	34.37
171	NYSE	UFI	Mon, Mar 15, 1993	34.37	34.37	34.13	34.37
170	NYSE	UFI	Fri, Mar 12, 1993	34.25	34.63	34.00	34.37
169	NYSE	UFI	Thu, Mar 11, 1993	34.50	34.50	34.00	34.50
168	NYSE	UFI	Wed, Mar 10, 1993	34.88	34.88	33.88	34.50
167	NYSE	UFI	Tue, Mar 9, 1993	34.50	34.88	34.50	34.75
166	NYSE	UFI	Mon, Mar 8, 1993	33.62	34.37	33.62	34.37
165	NYSE	UFI	Fri, Mar 5, 1993	33.00	33.62	32.87	33.62
164	NYSE	UFI	Thu, Mar 4, 1993	32.63	32.75	32.63	32.75
163	NYSE	UFI	Wed, Mar 3, 1993	32.38	32.87	32.38	32.63
162	NYSE	UFI	Tue, Mar 2, 1993	31.00	32.50	30.75	32.12
161	NYSE	UFI	Mon, Mar 1, 1993	30.38	31.00	30.38	30.75
160	NYSE	UFI	Fri, Feb 26, 1993	30.62	30.62	30.50	30.62
159	NYSE	UFI	Thu, Feb 25, 1993	30.50	30.62	30.50	30.62
158	NYSE	UFI	Wed, Feb 24, 1993	30.00	30.62	30.00	30.62
157	NYSE	UFI	Tue, Feb 23, 1993	29.87	30.00	29.63	29.75
156	NYSE	UFI	Mon, Feb 22, 1993	30.50	30.62	29.75	29.75
155	NYSE	UFI	Fri, Feb 19, 1993	30.38	30.62	30.38	30.62
154	NYSE	UFI	Thu, Feb 18, 1993	31.00	31.00	29.38	30.25
153	NYSE	UFI	Wed, Feb 17, 1993	31.75	31.75	31.00	31.00
152	NYSE	UFI	Tue, Feb 16, 1993	32.00	32.00	31.33	31.50
151	NYSE	UFI	Fri, Feb 12, 1993	32.08	32.17	32.08	32.08
150	NYSE	UFI	Thu, Feb 11, 1993	32.25	32.25	31.92	32.00
149	NYSE	UFI	Wed, Feb 10, 1993	32.58	32.58	32.08	32.25
148	NYSE	UFI	Tue, Feb 9, 1993	32.42	32.50	32.33	32.42
147	NYSE	UFI	Mon, Feb 8, 1993	32.17	32.50	32.00	32.50
146	NYSE	UFI	Fri, Feb 5, 1993	31.33	32.33	31.33	32.00
145	NYSE	UFI	Thu, Feb 4, 1993	31.50	31.83	31.33	31.42
144	NYSE	UFI	Wed, Feb 3, 1993	31.50	31.58	31.17	31.17
143	NYSE	UFI	Tue, Feb 2, 1993	31.75	32.00	31.50	31.58
142	NYSE	UFI	Mon, Feb 1, 1993	31.67	31.75	31.50	31.58
141	NYSE	UFI	Fri, Jan 29, 1993	31.83	32.17	31.83	32.00
140	NYSE	UFI	Thu, Jan 28, 1993	31.67	31.92	31.58	31.83
139	NYSE	UFI	Wed, Jan 27, 1993	32.00	32.00	31.58	31.67
138	NYSE	UFI	Tue, Jan 26, 1993	31.67	31.92	31.58	31.92
137	NYSE	UFI	Mon, Jan 25, 1993	31.50	31.75	31.50	31.75
136	NYSE	UFI	Fri, Jan 22, 1993	31.75	32.00	31.42	31.50
135	NYSE	UFI	Thu, Jan 21, 1993	30.75	32.17	30.75	31.75
134	NYSE	UFI	Wed, Jan 20, 1993	31.00	31.00	30.42	30.67
133	NYSE	UFI	Tue, Jan 19, 1993	31.33	31.50	30.83	31.00
132	NYSE	UFI	Mon, Jan 18, 1993	31.17	31.33	30.83	31.00
131	NYSE	UFI	Fri, Jan 15, 1993	30.08	31.25	30.08	31.08
130	NYSE	UFI	Thu, Jan 14, 1993	29.08	30.08	29.08	30.00
129	NYSE	UFI	Wed, Jan 13, 1993	28.83	28.92	28.67	28.83
128	NYSE	UFI	Tue, Jan 12, 1993	28.67	28.83	28.33	28.67
127	NYSE	UFI	Mon, Jan 11, 1993	28.92	28.92	28.58	28.67
126	NYSE	UFI	Fri, Jan 8, 1993	29.33	29.33	28.92	28.92
125	NYSE	UFI	Thu, Jan 7, 1993	28.00	29.42	28.00	29.33
124	NYSE	UFI	Wed, Jan 6, 1993	28.58	28.58	27.92	28.00
123	NYSE	UFI	Tue, Jan 5, 1993	29.17	29.17	28.50	28.67
122	NYSE	UFI	Mon, Jan 4, 1993	29.00	29.17	28.92	29.17
121	NYSE	UFI	Thu, Dec 31, 1992	29.50	29.50	28.75	28.75
120	NYSE	UFI	Wed, Dec 30, 1992	29.50	29.67	29.17	29.67
119	NYSE	UFI	Tue, Dec 29, 1992	29.58	29.67	29.42	29.50
118	NYSE	UFI	Mon, Dec 28, 1992	29.67	29.67	29.33	29.58
117	NYSE	UFI	Thu, Dec 24, 1992	29.58	29.58	29.50	29.58
116	NYSE	UFI	Wed, Dec 23, 1992	29.67	29.75	29.33	29.58
115	NYSE	UFI	Tue, Dec 22, 1992	29.33	29.50	29.00	29.50
114	NYSE	UFI	Mon, Dec 21, 1992	30.17	30.17	29.17	29.33
113	NYSE	UFI	Fri, Dec 18, 1992	30.33	30.33	29.67	29.75
112	NYSE	UFI	Thu, Dec 17, 1992	30.08	30.42	30.08	30.42
111	NYSE	UFI	Wed, Dec 16, 1992	29.67	30.00	29.58	30.00
110	NYSE	UFI	Tue, Dec 15, 1992	29.25	29.58	29.00	29.42
109	NYSE	UFI	Mon, Dec 14, 1992	28.67	29.33	28.58	29.33
108	NYSE	UFI	Fri, Dec 11, 1992	28.17	28.67	28.17	28.67
107	NYSE	UFI	Thu, Dec 10, 1992	28.92	28.92	28.00	28.00
106	NYSE	UFI	Wed, Dec 9, 1992	29.33	29.33	28.92	29.00
105	NYSE	UFI	Tue, Dec 8, 1992	29.50	29.67	29.17	29.25
104	NYSE	UFI	Mon, Dec 7, 1992	30.17	30.33	29.25	29.67
103	NYSE	UFI	Fri, Dec 4, 1992	29.75	30.67	29.58	30.00
102	NYSE	UFI	Thu, Dec 3, 1992	29.00	29.75	29.00	29.58
101	NYSE	UFI	Wed, Dec 2, 1992	29.50	29.50	28.92	28.92
100	NYSE	UFI	Tue, Dec 1, 1992	28.17	29.33	28.17	29.33
99	NYSE	UFI	Mon, Nov 30, 1992	27.58	28.17	27.33	28.17
98	NYSE	UFI	Fri, Nov 27, 1992	27.17	27.50	27.17	27.42
97	NYSE	UFI	Wed, Nov 25, 1992	26.83	27.17	26.67	27.00
96	NYSE	UFI	Tue, Nov 24, 1992	26.50	26.83	26.33	26.83
95	NYSE	UFI	Mon, Nov 23, 1992	26.33	26.58	26.17	26.50
94	NYSE	UFI	Fri, Nov 20, 1992	26.17	26.33	26.08	26.25
93	NYSE	UFI	Thu, Nov 19, 1992	25.58	26.17	25.58	26.00
92	NYSE	UFI	Wed, Nov 18, 1992	25.58	25.58	25.33	25.58
91	NYSE	UFI	Tue, Nov 17, 1992	25.50	25.67	25.42	25.50
90	NYSE	UFI	Mon, Nov 16, 1992	25.58	25.67	25.33	25.50
89	NYSE	UFI	Fri, Nov 13, 1992	25.50	25.58	25.42	25.58
88	NYSE	UFI	Thu, Nov 12, 1992	25.92	25.92	25.42	25.50
87	NYSE	UFI	Wed, Nov 11, 1992	25.67	25.92	25.42	25.75
86	NYSE	UFI	Tue, Nov 10, 1992	25.50	25.67	25.50	25.67
85	NYSE	UFI	Mon, Nov 9, 1992	25.50	25.50	25.33	25.33
84	NYSE	UFI	Fri, Nov 6, 1992	25.58	25.67	25.42	25.50
83	NYSE	UFI	Thu, Nov 5, 1992	25.08	25.83	25.08	25.50
82	NYSE	UFI	Wed, Nov 4, 1992	25.25	25.25	24.92	25.08
81	NYSE	UFI	Tue, Nov 3, 1992	25.25	25.25	25.08	25.17
80	NYSE	UFI	Mon, Nov 2, 1992	24.67	25.42	24.50	25.42
79	NYSE	UFI	Fri, Oct 30, 1992	24.92	24.92	24.58	24.58
78	NYSE	UFI	Thu, Oct 29, 1992	24.92	25.08	24.67	24.92
77	NYSE	UFI	Wed, Oct 28, 1992	24.83	25.33	24.83	25.08
76	NYSE	UFI	Tue, Oct 27, 1992	24.67	24.83	24.67	24.67
75	NYSE	UFI	Mon, Oct 26, 1992	24.83	25.08	24.33	24.50
74	NYSE	UFI	Fri, Oct 23, 1992	25.33	25.33	25.00	25.00
73	NYSE	UFI	Thu, Oct 22, 1992	26.42	26.58	25.83	25.83
72	NYSE	UFI	Wed, Oct 21, 1992	26.50	26.58	26.42	26.50
71	NYSE	UFI	Tue, Oct 20, 1992	26.00	26.50	26.00	26.42
70	NYSE	UFI	Mon, Oct 19, 1992	24.67	26.00	24.67	25.92
69	NYSE	UFI	Fri, Oct 16, 1992	23.92	24.67	23.92	24.67
68	NYSE	UFI	Thu, Oct 15, 1992	24.00	24.00	23.67	23.83
67	NYSE	UFI	Wed, Oct 14, 1992	24.17	24.25	24.08	24.17
66	NYSE	UFI	Tue, Oct 13, 1992	24.17	24.33	24.17	24.17
65	NYSE	UFI	Mon, Oct 12, 1992	24.17	24.17	23.92	24.17
64	NYSE	UFI	Fri, Oct 9, 1992	24.17	24.33	24.08	24.33
63	NYSE	UFI	Thu, Oct 8, 1992	24.00	24.33	24.00	24.17
62	NYSE	UFI	Wed, Oct 7, 1992	24.17	24.25	24.00	24.17
61	NYSE	UFI	Tue, Oct 6, 1992	24.67	24.75	24.00	24.17
60	NYSE	UFI	Mon, Oct 5, 1992	25.50	25.50	24.50	24.67
59	NYSE	UFI	Fri, Oct 2, 1992	26.33	26.33	25.50	25.50
58	NYSE	UFI	Thu, Oct 1, 1992	26.00	26.92	25.75	26.42
57	NYSE	UFI	Wed, Sep 30, 1992	26.00	26.00	25.75	25.83
56	NYSE	UFI	Tue, Sep 29, 1992	26.08	26.08	25.92	25.92
55	NYSE	UFI	Mon, Sep 28, 1992	25.67	26.17	25.67	26.00
54	NYSE	UFI	Fri, Sep 25, 1992	25.58	25.58	25.33	25.58
53	NYSE	UFI	Thu, Sep 24, 1992	25.67	25.75	25.50	25.50
52	NYSE	UFI	Wed, Sep 23, 1992	25.67	25.75	25.42	25.58
51	NYSE	UFI	Tue, Sep 22, 1992	25.67	25.75	25.33	25.75
50	NYSE	UFI	Mon, Sep 21, 1992	25.83	25.83	25.50	25.67
49	NYSE	UFI	Fri, Sep 18, 1992	25.75	25.83	25.75	25.75
48	NYSE	UFI	Thu, Sep 17, 1992	25.33	25.75	25.33	25.75
47	NYSE	UFI	Wed, Sep 16, 1992	25.17	25.33	25.00	25.33
46	NYSE	UFI	Tue, Sep 15, 1992	25.33	25.50	25.17	25.33
45	NYSE	UFI	Mon, Sep 14, 1992	24.33	25.33	24.33	25.33
44	NYSE	UFI	Fri, Sep 11, 1992	24.25	24.50	24.17	24.25
43	NYSE	UFI	Thu, Sep 10, 1992	23.83	24.17	23.67	24.17
42	NYSE	UFI	Wed, Sep 9, 1992	24.08	24.08	23.67	23.75
41	NYSE	UFI	Tue, Sep 8, 1992	24.08	24.17	23.83	24.08
40	NYSE	UFI	Fri, Sep 4, 1992	24.08	24.25	24.00	24.17
39	NYSE	UFI	Thu, Sep 3, 1992	24.25	24.50	24.25	24.25
38	NYSE	UFI	Wed, Sep 2, 1992	23.83	24.33	23.83	24.08
37	NYSE	UFI	Tue, Sep 1, 1992	24.17	24.17	23.75	23.83
36	NYSE	UFI	Mon, Aug 31, 1992	24.17	24.50	24.08	24.33
35	NYSE	UFI	Fri, Aug 28, 1992	24.08	24.33	24.08	24.33
34	NYSE	UFI	Thu, Aug 27, 1992	24.00	24.33	24.00	24.25
33	NYSE	UFI	Wed, Aug 26, 1992	24.33	24.33	24.00	24.17
32	NYSE	UFI	Tue, Aug 25, 1992	24.50	24.50	24.00	24.17
31	NYSE	UFI	Mon, Aug 24, 1992	24.83	24.83	24.33	24.67
30	NYSE	UFI	Fri, Aug 21, 1992	25.00	25.00	24.42	25.00
29	NYSE	UFI	Thu, Aug 20, 1992	25.33	25.33	25.00	25.08
28	NYSE	UFI	Wed, Aug 19, 1992	25.67	25.67	25.33	25.33
27	NYSE	UFI	Tue, Aug 18, 1992	26.00	26.00	25.67	25.67
26	NYSE	UFI	Mon, Aug 17, 1992	26.17	26.17	26.00	26.00
25	NYSE	UFI	Fri, Aug 14, 1992	26.17	26.17	26.00	26.00
24	NYSE	UFI	Thu, Aug 13, 1992	26.33	26.33	26.08	26.08
23	NYSE	UFI	Wed, Aug 12, 1992	26.33	26.75	26.17	26.50
22	NYSE	UFI	Tue, Aug 11, 1992	26.33	26.33	26.08	26.17
21	NYSE	UFI	Mon, Aug 10, 1992	26.33	26.58	26.33	26.42
20	NYSE	UFI	Fri, Aug 7, 1992	26.08	26.50	26.08	26.42
19	NYSE	UFI	Thu, Aug 6, 1992	26.25	26.25	26.08	26.08
18	NYSE	UFI	Wed, Aug 5, 1992	26.17	26.25	26.00	26.25
17	NYSE	UFI	Tue, Aug 4, 1992	26.33	26.58	26.17	26.17
16	NYSE	UFI	Mon, Aug 3, 1992	26.00	26.25	25.83	26.17
15	NYSE	UFI	Fri, Jul 31, 1992	25.50	26.00	25.33	25.92
14	NYSE	UFI	Thu, Jul 30, 1992	24.42	25.33	21.50	25.17
13	NYSE	UFI	Wed, Jul 29, 1992	24.33	24.50	24.25	24.50
12	NYSE	UFI	Tue, Jul 28, 1992	24.25	24.33	24.25	24.33
11	NYSE	UFI	Mon, Jul 27, 1992	24.58	24.58	24.17	24.42
10	NYSE	UFI	Fri, Jul 24, 1992	24.67	24.67	24.33	24.58
9	NYSE	UFI	Thu, Jul 23, 1992	24.75	24.92	24.58	24.67
8	NYSE	UFI	Wed, Jul 22, 1992	25.25	25.25	24.75	24.75
7	NYSE	UFI	Tue, Jul 21, 1992	25.25	25.33	25.17	25.25
6	NYSE	UFI	Mon, Jul 20, 1992	25.33	25.33	25.25	25.25
5	NYSE	UFI	Fri, Jul 17, 1992	25.33	25.67	25.25	25.33
4	NYSE	UFI	Thu, Jul 16, 1992	25.33	25.83	25.00	25.33
3	NYSE	UFI	Wed, Jul 15, 1992	25.67	25.92	25.17	25.33
2	NYSE	UFI	Tue, Jul 14, 1992	25.42	25.83	25.33	25.58
1	NYSE	UFI	Mon, Jul 13, 1992	25.42	25.58	25.25	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Unifi Inc NYSE:UFI 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