Utah Medical Products Inc NASDAQ:UTMD Historical Prices

Below are the 5946 trading days of historical prices for UTMD.

#	Exchange	Symbol	Date	Open	High	Low	Close
5946	NASDAQ	UTMD	Wed, Mar 6, 2024	70.40	70.45	69.98	70.45
5945	NASDAQ	UTMD	Tue, Mar 5, 2024	71.59	71.99	70.17	70.32
5944	NASDAQ	UTMD	Mon, Mar 4, 2024	70.00	71.29	69.42	71.28
5943	NASDAQ	UTMD	Fri, Mar 1, 2024	70.65	70.65	69.00	69.67
5942	NASDAQ	UTMD	Thu, Feb 29, 2024	70.30	70.50	69.78	70.18
5941	NASDAQ	UTMD	Wed, Feb 28, 2024	70.08	70.40	69.41	69.90
5940	NASDAQ	UTMD	Tue, Feb 27, 2024	70.61	70.61	70.03	70.12
5939	NASDAQ	UTMD	Mon, Feb 26, 2024	70.38	70.55	70.04	70.50
5938	NASDAQ	UTMD	Fri, Feb 23, 2024	71.01	71.31	70.26	70.55
5937	NASDAQ	UTMD	Thu, Feb 22, 2024	72.06	72.06	70.30	71.67
5936	NASDAQ	UTMD	Wed, Feb 21, 2024	72.70	72.73	71.31	71.55
5935	NASDAQ	UTMD	Tue, Feb 20, 2024	72.45	73.12	72.00	72.76
5934	NASDAQ	UTMD	Fri, Feb 16, 2024	73.05	73.73	71.02	72.40
5933	NASDAQ	UTMD	Thu, Feb 15, 2024	72.20	74.19	70.83	73.10
5932	NASDAQ	UTMD	Wed, Feb 14, 2024	71.50	72.51	71.03	71.28
5931	NASDAQ	UTMD	Tue, Feb 13, 2024	73.38	74.65	69.90	71.28
5930	NASDAQ	UTMD	Mon, Feb 12, 2024	73.79	76.01	73.79	75.00
5929	NASDAQ	UTMD	Fri, Feb 9, 2024	74.00	76.26	72.90	73.38
5928	NASDAQ	UTMD	Thu, Feb 8, 2024	73.33	75.00	73.33	74.18
5927	NASDAQ	UTMD	Wed, Feb 7, 2024	76.10	76.10	73.25	73.93
5926	NASDAQ	UTMD	Tue, Feb 6, 2024	75.96	75.96	72.60	74.94
5925	NASDAQ	UTMD	Mon, Feb 5, 2024	76.40	80.46	74.01	74.16
5924	NASDAQ	UTMD	Fri, Feb 2, 2024	78.45	78.95	76.25	76.98
5923	NASDAQ	UTMD	Thu, Feb 1, 2024	79.21	79.41	78.05	78.45
5922	NASDAQ	UTMD	Wed, Jan 31, 2024	80.22	82.69	79.20	79.21
5921	NASDAQ	UTMD	Tue, Jan 30, 2024	82.31	82.31	80.22	80.40
5920	NASDAQ	UTMD	Mon, Jan 29, 2024	82.00	83.05	82.00	82.75
5919	NASDAQ	UTMD	Fri, Jan 26, 2024	82.91	83.99	82.00	83.87
5918	NASDAQ	UTMD	Thu, Jan 25, 2024	81.63	82.47	81.07	82.47
5917	NASDAQ	UTMD	Wed, Jan 24, 2024	82.19	83.00	80.70	81.18
5916	NASDAQ	UTMD	Tue, Jan 23, 2024	84.10	84.10	82.07	82.19
5915	NASDAQ	UTMD	Mon, Jan 22, 2024	82.22	83.98	81.50	83.89
5914	NASDAQ	UTMD	Fri, Jan 19, 2024	81.03	81.80	80.71	81.80
5913	NASDAQ	UTMD	Thu, Jan 18, 2024	81.23	81.90	80.13	80.70
5912	NASDAQ	UTMD	Wed, Jan 17, 2024	82.70	84.21	81.06	81.21
5911	NASDAQ	UTMD	Tue, Jan 16, 2024	82.65	82.81	81.54	82.61
5910	NASDAQ	UTMD	Fri, Jan 12, 2024	84.95	84.95	82.64	83.00
5909	NASDAQ	UTMD	Thu, Jan 11, 2024	84.70	84.99	83.51	83.51
5908	NASDAQ	UTMD	Wed, Jan 10, 2024	83.04	85.76	80.85	84.23
5907	NASDAQ	UTMD	Tue, Jan 9, 2024	81.64	84.44	81.64	83.54
5906	NASDAQ	UTMD	Mon, Jan 8, 2024	81.44	83.11	81.25	81.86
5905	NASDAQ	UTMD	Fri, Jan 5, 2024	80.43	80.92	80.43	80.87
5904	NASDAQ	UTMD	Thu, Jan 4, 2024	82.54	82.54	80.45	80.65
5903	NASDAQ	UTMD	Wed, Jan 3, 2024	83.64	85.07	81.96	82.17
5902	NASDAQ	UTMD	Tue, Jan 2, 2024	84.34	85.03	83.11	83.48
5901	NASDAQ	UTMD	Fri, Dec 29, 2023	86.27	86.27	84.22	84.22
5900	NASDAQ	UTMD	Thu, Dec 28, 2023	85.85	86.82	84.86	85.92
5899	NASDAQ	UTMD	Wed, Dec 27, 2023	85.79	87.00	85.60	86.20
5898	NASDAQ	UTMD	Tue, Dec 26, 2023	85.07	85.84	84.51	85.84
5897	NASDAQ	UTMD	Fri, Dec 22, 2023	84.45	86.56	81.36	85.27
5896	NASDAQ	UTMD	Thu, Dec 21, 2023	85.26	85.36	82.40	84.45
5895	NASDAQ	UTMD	Wed, Dec 20, 2023	83.09	85.59	82.72	84.58
5894	NASDAQ	UTMD	Tue, Dec 19, 2023	83.31	83.93	81.11	83.60
5893	NASDAQ	UTMD	Mon, Dec 18, 2023	82.25	84.32	81.01	82.89
5892	NASDAQ	UTMD	Fri, Dec 15, 2023	84.60	84.60	81.50	81.50
5891	NASDAQ	UTMD	Thu, Dec 14, 2023	85.73	85.73	82.55	84.33
5890	NASDAQ	UTMD	Wed, Dec 13, 2023	81.88	85.06	80.51	85.06
5889	NASDAQ	UTMD	Tue, Dec 12, 2023	82.26	82.26	80.21	81.15
5888	NASDAQ	UTMD	Mon, Dec 11, 2023	82.16	82.16	80.45	81.91
5887	NASDAQ	UTMD	Fri, Dec 8, 2023	82.00	82.66	80.33	80.51
5886	NASDAQ	UTMD	Thu, Dec 7, 2023	81.57	82.34	81.56	82.00
5885	NASDAQ	UTMD	Wed, Dec 6, 2023	82.05	82.86	78.57	81.56
5884	NASDAQ	UTMD	Tue, Dec 5, 2023	84.50	84.50	81.73	81.73
5883	NASDAQ	UTMD	Mon, Dec 4, 2023	84.54	86.17	84.03	84.19
5882	NASDAQ	UTMD	Fri, Dec 1, 2023	84.68	86.07	84.35	84.96
5881	NASDAQ	UTMD	Thu, Nov 30, 2023	85.00	87.21	84.00	84.30
5880	NASDAQ	UTMD	Wed, Nov 29, 2023	82.15	84.99	82.04	84.99
5879	NASDAQ	UTMD	Tue, Nov 28, 2023	83.91	83.91	82.12	82.16
5878	NASDAQ	UTMD	Mon, Nov 27, 2023	82.95	83.76	82.75	83.62
5877	NASDAQ	UTMD	Fri, Nov 24, 2023	82.65	83.01	82.21	82.87
5876	NASDAQ	UTMD	Wed, Nov 22, 2023	83.35	83.62	82.45	82.45
5875	NASDAQ	UTMD	Tue, Nov 21, 2023	84.39	84.72	83.33	83.35
5874	NASDAQ	UTMD	Mon, Nov 20, 2023	83.22	85.42	83.17	83.93
5873	NASDAQ	UTMD	Fri, Nov 17, 2023	85.82	85.88	83.20	84.00
5872	NASDAQ	UTMD	Thu, Nov 16, 2023	85.10	87.18	84.08	84.95
5871	NASDAQ	UTMD	Wed, Nov 15, 2023	85.18	87.86	85.18	85.76
5870	NASDAQ	UTMD	Tue, Nov 14, 2023	84.50	86.78	84.02	86.00
5869	NASDAQ	UTMD	Mon, Nov 13, 2023	79.48	81.97	78.90	81.43
5868	NASDAQ	UTMD	Fri, Nov 10, 2023	79.54	80.45	78.40	79.00
5867	NASDAQ	UTMD	Thu, Nov 9, 2023	79.54	80.91	78.71	79.15
5866	NASDAQ	UTMD	Wed, Nov 8, 2023	79.00	79.78	76.90	78.88
5865	NASDAQ	UTMD	Tue, Nov 7, 2023	79.54	81.99	77.93	78.32
5864	NASDAQ	UTMD	Mon, Nov 6, 2023	82.93	85.00	80.02	80.02
5863	NASDAQ	UTMD	Fri, Nov 3, 2023	80.00	81.99	80.00	80.98
5862	NASDAQ	UTMD	Thu, Nov 2, 2023	79.79	80.07	78.53	79.90
5861	NASDAQ	UTMD	Wed, Nov 1, 2023	80.04	80.04	78.51	79.18
5860	NASDAQ	UTMD	Tue, Oct 31, 2023	79.90	80.54	78.89	79.52
5859	NASDAQ	UTMD	Mon, Oct 30, 2023	77.84	79.38	76.01	78.99
5858	NASDAQ	UTMD	Fri, Oct 27, 2023	78.00	78.00	77.01	77.07
5857	NASDAQ	UTMD	Thu, Oct 26, 2023	78.37	79.26	75.00	77.77
5856	NASDAQ	UTMD	Wed, Oct 25, 2023	80.44	80.45	78.56	79.50
5855	NASDAQ	UTMD	Tue, Oct 24, 2023	81.20	81.37	80.52	80.94
5854	NASDAQ	UTMD	Mon, Oct 23, 2023	81.38	82.62	80.39	80.39
5853	NASDAQ	UTMD	Fri, Oct 20, 2023	83.01	83.01	80.83	81.22
5852	NASDAQ	UTMD	Thu, Oct 19, 2023	83.30	84.16	82.19	82.65
5851	NASDAQ	UTMD	Wed, Oct 18, 2023	84.10	84.31	83.08	83.20
5850	NASDAQ	UTMD	Tue, Oct 17, 2023	84.54	85.70	84.02	84.31
5849	NASDAQ	UTMD	Mon, Oct 16, 2023	84.51	85.25	84.04	84.35
5848	NASDAQ	UTMD	Fri, Oct 13, 2023	84.30	85.96	83.25	83.25
5847	NASDAQ	UTMD	Thu, Oct 12, 2023	84.51	85.06	84.27	84.27
5846	NASDAQ	UTMD	Wed, Oct 11, 2023	85.58	87.00	85.37	85.87
5845	NASDAQ	UTMD	Tue, Oct 10, 2023	86.45	87.99	86.45	87.05
5844	NASDAQ	UTMD	Mon, Oct 9, 2023	86.15	86.26	85.16	85.35
5843	NASDAQ	UTMD	Fri, Oct 6, 2023	87.00	87.07	86.55	86.75
5842	NASDAQ	UTMD	Thu, Oct 5, 2023	86.41	87.39	86.41	86.85
5841	NASDAQ	UTMD	Wed, Oct 4, 2023	86.25	87.08	85.59	86.75
5840	NASDAQ	UTMD	Tue, Oct 3, 2023	86.34	86.70	84.21	86.00
5839	NASDAQ	UTMD	Mon, Oct 2, 2023	86.28	86.67	85.25	85.77
5838	NASDAQ	UTMD	Fri, Sep 29, 2023	88.94	88.94	85.71	86.00
5837	NASDAQ	UTMD	Thu, Sep 28, 2023	89.15	89.15	87.25	88.15
5836	NASDAQ	UTMD	Wed, Sep 27, 2023	88.39	88.72	87.82	88.72
5835	NASDAQ	UTMD	Tue, Sep 26, 2023	84.99	88.90	84.88	87.63
5834	NASDAQ	UTMD	Mon, Sep 25, 2023	84.79	85.55	84.50	84.87
5833	NASDAQ	UTMD	Fri, Sep 22, 2023	84.33	85.15	83.89	84.28
5832	NASDAQ	UTMD	Thu, Sep 21, 2023	85.62	85.62	83.86	83.86
5831	NASDAQ	UTMD	Wed, Sep 20, 2023	85.39	85.90	85.00	85.65
5830	NASDAQ	UTMD	Tue, Sep 19, 2023	86.57	87.13	85.02	85.30
5829	NASDAQ	UTMD	Mon, Sep 18, 2023	83.99	86.40	83.99	85.65
5828	NASDAQ	UTMD	Fri, Sep 15, 2023	85.49	85.49	83.63	83.88
5827	NASDAQ	UTMD	Thu, Sep 14, 2023	86.22	86.58	84.50	85.50
5826	NASDAQ	UTMD	Wed, Sep 13, 2023	85.51	86.20	84.07	85.37
5825	NASDAQ	UTMD	Tue, Sep 12, 2023	87.01	87.96	86.77	86.80
5824	NASDAQ	UTMD	Mon, Sep 11, 2023	87.05	87.05	87.05	87.05
5823	NASDAQ	UTMD	Fri, Sep 8, 2023	87.66	88.58	87.66	87.86
5822	NASDAQ	UTMD	Thu, Sep 7, 2023	88.70	89.46	87.42	87.42
5821	NASDAQ	UTMD	Wed, Sep 6, 2023	89.68	89.68	88.03	89.00
5820	NASDAQ	UTMD	Tue, Sep 5, 2023	90.45	91.34	89.50	89.50
5819	NASDAQ	UTMD	Fri, Sep 1, 2023	92.36	92.51	90.60	90.60
5818	NASDAQ	UTMD	Thu, Aug 31, 2023	93.43	93.54	91.52	91.60
5817	NASDAQ	UTMD	Wed, Aug 30, 2023	92.20	93.93	92.20	92.75
5816	NASDAQ	UTMD	Tue, Aug 29, 2023	92.39	93.20	92.39	92.80
5815	NASDAQ	UTMD	Mon, Aug 28, 2023	93.34	93.34	92.30	92.41
5814	NASDAQ	UTMD	Fri, Aug 25, 2023	93.00	93.00	91.80	92.40
5813	NASDAQ	UTMD	Thu, Aug 24, 2023	92.81	92.88	92.22	92.70
5812	NASDAQ	UTMD	Wed, Aug 23, 2023	92.50	93.00	92.00	93.00
5811	NASDAQ	UTMD	Tue, Aug 22, 2023	92.50	92.50	90.86	92.13
5810	NASDAQ	UTMD	Mon, Aug 21, 2023	92.54	93.34	91.71	91.80
5809	NASDAQ	UTMD	Fri, Aug 18, 2023	92.30	92.75	91.90	92.11
5808	NASDAQ	UTMD	Thu, Aug 17, 2023	94.69	94.69	92.03	92.99
5807	NASDAQ	UTMD	Wed, Aug 16, 2023	95.77	95.77	94.24	94.39
5806	NASDAQ	UTMD	Tue, Aug 15, 2023	96.50	96.50	94.37	95.00
5805	NASDAQ	UTMD	Mon, Aug 14, 2023	94.53	96.30	94.53	96.20
5804	NASDAQ	UTMD	Fri, Aug 11, 2023	96.51	96.51	95.04	95.59
5803	NASDAQ	UTMD	Thu, Aug 10, 2023	95.20	96.82	94.51	95.65
5802	NASDAQ	UTMD	Wed, Aug 9, 2023	96.73	96.96	95.21	95.35
5801	NASDAQ	UTMD	Tue, Aug 8, 2023	97.60	97.60	97.11	97.40
5800	NASDAQ	UTMD	Mon, Aug 7, 2023	98.84	98.85	97.42	98.32
5799	NASDAQ	UTMD	Fri, Aug 4, 2023	97.40	98.83	96.95	98.00
5798	NASDAQ	UTMD	Thu, Aug 3, 2023	96.20	97.50	95.23	97.45
5797	NASDAQ	UTMD	Wed, Aug 2, 2023	97.85	98.10	95.75	96.11
5796	NASDAQ	UTMD	Tue, Aug 1, 2023	97.59	98.96	97.59	98.18
5795	NASDAQ	UTMD	Mon, Jul 31, 2023	95.84	98.91	95.50	98.33
5794	NASDAQ	UTMD	Fri, Jul 28, 2023	95.00	96.00	94.57	95.90
5793	NASDAQ	UTMD	Thu, Jul 27, 2023	95.99	97.15	92.90	94.35
5792	NASDAQ	UTMD	Wed, Jul 26, 2023	95.53	96.02	94.40	95.40
5791	NASDAQ	UTMD	Tue, Jul 25, 2023	94.08	95.62	94.08	95.34
5790	NASDAQ	UTMD	Mon, Jul 24, 2023	94.99	95.58	94.99	95.40
5789	NASDAQ	UTMD	Fri, Jul 21, 2023	94.95	96.02	94.90	95.43
5788	NASDAQ	UTMD	Thu, Jul 20, 2023	95.91	95.91	94.62	94.95
5787	NASDAQ	UTMD	Wed, Jul 19, 2023	98.30	98.50	95.79	96.08
5786	NASDAQ	UTMD	Tue, Jul 18, 2023	98.50	99.36	98.34	98.38
5785	NASDAQ	UTMD	Mon, Jul 17, 2023	98.86	99.46	97.69	99.16
5784	NASDAQ	UTMD	Fri, Jul 14, 2023	94.55	99.00	94.50	98.75
5783	NASDAQ	UTMD	Thu, Jul 13, 2023	95.00	95.00	94.46	94.74
5782	NASDAQ	UTMD	Wed, Jul 12, 2023	94.39	95.11	94.00	94.02
5781	NASDAQ	UTMD	Tue, Jul 11, 2023	93.75	93.99	92.45	93.40
5780	NASDAQ	UTMD	Mon, Jul 10, 2023	93.44	93.75	93.26	93.31
5779	NASDAQ	UTMD	Fri, Jul 7, 2023	93.97	94.49	93.44	93.44
5778	NASDAQ	UTMD	Thu, Jul 6, 2023	92.96	93.87	92.17	93.50
5777	NASDAQ	UTMD	Wed, Jul 5, 2023	93.00	94.47	92.60	93.40
5776	NASDAQ	UTMD	Mon, Jul 3, 2023	93.18	93.40	92.50	92.95
5775	NASDAQ	UTMD	Fri, Jun 30, 2023	93.20	93.60	92.75	93.20
5774	NASDAQ	UTMD	Thu, Jun 29, 2023	92.93	94.30	91.06	92.70
5773	NASDAQ	UTMD	Wed, Jun 28, 2023	91.60	94.00	91.60	92.20
5772	NASDAQ	UTMD	Tue, Jun 27, 2023	91.40	91.95	90.60	91.71
5771	NASDAQ	UTMD	Mon, Jun 26, 2023	88.48	90.50	87.65	89.99
5770	NASDAQ	UTMD	Fri, Jun 23, 2023	93.14	94.00	87.54	87.76
5769	NASDAQ	UTMD	Thu, Jun 22, 2023	94.00	94.40	93.47	93.47
5768	NASDAQ	UTMD	Wed, Jun 21, 2023	96.18	96.18	93.73	93.75
5767	NASDAQ	UTMD	Tue, Jun 20, 2023	94.92	96.60	93.47	95.03
5766	NASDAQ	UTMD	Fri, Jun 16, 2023	94.35	95.25	94.13	94.13
5765	NASDAQ	UTMD	Thu, Jun 15, 2023	95.70	97.00	95.08	95.08
5764	NASDAQ	UTMD	Wed, Jun 14, 2023	100.00	100.08	94.01	95.60
5763	NASDAQ	UTMD	Tue, Jun 13, 2023	99.25	100.59	96.48	99.95
5762	NASDAQ	UTMD	Mon, Jun 12, 2023	97.89	98.97	97.89	98.15
5761	NASDAQ	UTMD	Fri, Jun 9, 2023	99.55	99.98	97.12	97.12
5760	NASDAQ	UTMD	Thu, Jun 8, 2023	99.21	99.61	97.96	99.29
5759	NASDAQ	UTMD	Wed, Jun 7, 2023	96.97	99.75	95.81	99.74
5758	NASDAQ	UTMD	Tue, Jun 6, 2023	94.61	96.45	94.61	96.45
5757	NASDAQ	UTMD	Mon, Jun 5, 2023	95.00	96.01	93.26	93.26
5756	NASDAQ	UTMD	Fri, Jun 2, 2023	94.50	95.69	94.00	95.00
5755	NASDAQ	UTMD	Thu, Jun 1, 2023	94.34	94.34	93.50	93.92
5754	NASDAQ	UTMD	Wed, May 31, 2023	92.81	93.49	89.66	93.49
5753	NASDAQ	UTMD	Tue, May 30, 2023	93.73	94.35	91.66	93.00
5752	NASDAQ	UTMD	Fri, May 26, 2023	94.42	95.27	94.10	95.27
5751	NASDAQ	UTMD	Thu, May 25, 2023	92.86	93.99	92.86	93.49
5750	NASDAQ	UTMD	Wed, May 24, 2023	92.50	93.50	92.47	93.40
5749	NASDAQ	UTMD	Tue, May 23, 2023	92.72	93.73	92.50	92.86
5748	NASDAQ	UTMD	Mon, May 22, 2023	92.42	94.13	91.64	93.79
5747	NASDAQ	UTMD	Fri, May 19, 2023	94.12	94.25	92.50	92.74
5746	NASDAQ	UTMD	Thu, May 18, 2023	93.74	94.00	93.00	93.72
5745	NASDAQ	UTMD	Wed, May 17, 2023	93.79	94.48	92.75	94.18
5744	NASDAQ	UTMD	Tue, May 16, 2023	93.40	93.40	91.56	93.34
5743	NASDAQ	UTMD	Mon, May 15, 2023	90.76	93.89	90.65	93.89
5742	NASDAQ	UTMD	Fri, May 12, 2023	91.02	91.65	91.02	91.65
5741	NASDAQ	UTMD	Thu, May 11, 2023	91.74	94.00	91.54	91.57
5740	NASDAQ	UTMD	Wed, May 10, 2023	94.70	95.55	94.52	95.55
5739	NASDAQ	UTMD	Tue, May 9, 2023	93.45	94.93	93.06	94.93
5738	NASDAQ	UTMD	Mon, May 8, 2023	93.60	93.60	93.60	93.60
5737	NASDAQ	UTMD	Fri, May 5, 2023	91.90	94.94	91.90	93.68
5736	NASDAQ	UTMD	Thu, May 4, 2023	94.95	94.95	91.50	91.50
5735	NASDAQ	UTMD	Wed, May 3, 2023	94.46	94.93	93.23	93.23
5734	NASDAQ	UTMD	Tue, May 2, 2023	94.81	96.00	94.04	94.56
5733	NASDAQ	UTMD	Mon, May 1, 2023	96.94	96.98	93.03	95.70
5732	NASDAQ	UTMD	Fri, Apr 28, 2023	91.89	94.84	91.89	94.84
5731	NASDAQ	UTMD	Thu, Apr 27, 2023	95.35	95.35	92.06	94.50
5730	NASDAQ	UTMD	Wed, Apr 26, 2023	94.71	94.85	93.89	94.85
5729	NASDAQ	UTMD	Tue, Apr 25, 2023	93.12	94.67	91.00	94.03
5728	NASDAQ	UTMD	Mon, Apr 24, 2023	93.13	95.82	93.13	94.10
5727	NASDAQ	UTMD	Fri, Apr 21, 2023	95.61	99.00	93.00	93.00
5726	NASDAQ	UTMD	Thu, Apr 20, 2023	98.30	98.30	96.00	96.00
5725	NASDAQ	UTMD	Wed, Apr 19, 2023	95.36	96.34	95.00	95.00
5724	NASDAQ	UTMD	Tue, Apr 18, 2023	98.10	98.10	94.47	95.09
5723	NASDAQ	UTMD	Mon, Apr 17, 2023	96.63	98.50	96.63	97.38
5722	NASDAQ	UTMD	Fri, Apr 14, 2023	98.00	98.00	97.04	97.21
5721	NASDAQ	UTMD	Thu, Apr 13, 2023	97.00	98.11	96.50	97.40
5720	NASDAQ	UTMD	Wed, Apr 12, 2023	93.81	97.00	93.81	96.50
5719	NASDAQ	UTMD	Tue, Apr 11, 2023	92.89	94.02	90.90	93.60
5718	NASDAQ	UTMD	Mon, Apr 10, 2023	91.09	93.27	90.26	90.90
5717	NASDAQ	UTMD	Thu, Apr 6, 2023	92.15	92.15	91.85	91.85
5716	NASDAQ	UTMD	Wed, Apr 5, 2023	91.23	92.83	90.21	92.62
5715	NASDAQ	UTMD	Tue, Apr 4, 2023	93.00	93.00	91.00	92.85
5714	NASDAQ	UTMD	Mon, Apr 3, 2023	95.57	95.57	93.80	93.80
5713	NASDAQ	UTMD	Fri, Mar 31, 2023	96.90	96.96	94.77	94.77
5712	NASDAQ	UTMD	Thu, Mar 30, 2023	93.52	96.45	93.23	96.45
5711	NASDAQ	UTMD	Wed, Mar 29, 2023	91.60	94.43	91.60	94.40
5710	NASDAQ	UTMD	Tue, Mar 28, 2023	93.00	93.96	90.87	91.60
5709	NASDAQ	UTMD	Mon, Mar 27, 2023	93.00	93.98	90.61	92.77
5708	NASDAQ	UTMD	Fri, Mar 24, 2023	90.05	93.70	89.64	92.91
5707	NASDAQ	UTMD	Thu, Mar 23, 2023	90.61	92.03	90.00	90.32
5706	NASDAQ	UTMD	Wed, Mar 22, 2023	93.84	93.84	90.61	90.61
5705	NASDAQ	UTMD	Tue, Mar 21, 2023	92.39	93.84	91.52	93.84
5704	NASDAQ	UTMD	Mon, Mar 20, 2023	93.37	93.37	93.35	93.35
5703	NASDAQ	UTMD	Fri, Mar 17, 2023	94.00	94.72	92.09	92.50
5702	NASDAQ	UTMD	Thu, Mar 16, 2023	92.73	94.56	92.73	94.56
5701	NASDAQ	UTMD	Wed, Mar 15, 2023	92.63	92.73	90.51	91.90
5700	NASDAQ	UTMD	Tue, Mar 14, 2023	90.45	93.58	90.29	92.00
5699	NASDAQ	UTMD	Mon, Mar 13, 2023	87.00	91.94	87.00	89.00
5698	NASDAQ	UTMD	Fri, Mar 10, 2023	88.41	91.35	88.41	89.50
5697	NASDAQ	UTMD	Thu, Mar 9, 2023	88.50	91.24	88.50	90.53
5696	NASDAQ	UTMD	Wed, Mar 8, 2023	87.11	89.55	80.75	88.60
5695	NASDAQ	UTMD	Tue, Mar 7, 2023	92.60	93.60	84.81	87.90
5694	NASDAQ	UTMD	Mon, Mar 6, 2023	96.00	96.19	92.63	93.23
5693	NASDAQ	UTMD	Fri, Mar 3, 2023	94.41	96.00	94.39	96.00
5692	NASDAQ	UTMD	Thu, Mar 2, 2023	90.94	94.41	90.94	93.39
5691	NASDAQ	UTMD	Wed, Mar 1, 2023	91.80	91.91	90.82	91.41
5690	NASDAQ	UTMD	Tue, Feb 28, 2023	91.26	92.54	88.37	91.78
5689	NASDAQ	UTMD	Mon, Feb 27, 2023	88.32	91.95	88.32	91.40
5688	NASDAQ	UTMD	Fri, Feb 24, 2023	87.02	87.14	87.02	87.14
5687	NASDAQ	UTMD	Thu, Feb 23, 2023	89.78	89.78	89.78	89.78
5686	NASDAQ	UTMD	Wed, Feb 22, 2023	91.49	91.54	89.07	90.14
5685	NASDAQ	UTMD	Tue, Feb 21, 2023	87.88	92.80	87.88	91.01
5684	NASDAQ	UTMD	Fri, Feb 17, 2023	92.63	95.30	91.00	91.50
5683	NASDAQ	UTMD	Thu, Feb 16, 2023	90.96	93.58	89.64	92.20
5682	NASDAQ	UTMD	Wed, Feb 15, 2023	87.80	91.55	86.53	90.50
5681	NASDAQ	UTMD	Tue, Feb 14, 2023	89.31	89.31	87.52	87.80
5680	NASDAQ	UTMD	Mon, Feb 13, 2023	90.50	90.50	89.13	89.13
5679	NASDAQ	UTMD	Fri, Feb 10, 2023	90.42	91.19	89.70	89.82
5678	NASDAQ	UTMD	Thu, Feb 9, 2023	91.71	91.71	89.60	89.60
5677	NASDAQ	UTMD	Wed, Feb 8, 2023	91.11	91.42	89.83	91.42
5676	NASDAQ	UTMD	Tue, Feb 7, 2023	91.80	93.93	91.01	93.14
5675	NASDAQ	UTMD	Mon, Feb 6, 2023	88.00	92.32	88.00	91.80
5674	NASDAQ	UTMD	Fri, Feb 3, 2023	95.47	96.20	94.12	94.12
5673	NASDAQ	UTMD	Thu, Feb 2, 2023	93.16	96.47	93.16	96.47
5672	NASDAQ	UTMD	Wed, Feb 1, 2023	92.00	93.10	92.00	92.69
5671	NASDAQ	UTMD	Tue, Jan 31, 2023	90.70	95.84	90.03	92.13
5670	NASDAQ	UTMD	Mon, Jan 30, 2023	89.88	91.97	87.03	89.24
5669	NASDAQ	UTMD	Fri, Jan 27, 2023	87.99	91.38	87.00	89.32
5668	NASDAQ	UTMD	Thu, Jan 26, 2023	88.95	90.05	87.79	88.75
5667	NASDAQ	UTMD	Wed, Jan 25, 2023	89.99	91.58	89.40	89.40
5666	NASDAQ	UTMD	Tue, Jan 24, 2023	89.66	89.66	89.66	89.66
5665	NASDAQ	UTMD	Mon, Jan 23, 2023	92.95	94.26	90.59	90.59
5664	NASDAQ	UTMD	Fri, Jan 20, 2023	92.76	94.48	90.91	94.30
5663	NASDAQ	UTMD	Thu, Jan 19, 2023	92.77	92.77	90.30	92.40
5662	NASDAQ	UTMD	Wed, Jan 18, 2023	91.90	93.98	90.06	91.01
5661	NASDAQ	UTMD	Tue, Jan 17, 2023	95.50	95.50	91.80	92.99
5660	NASDAQ	UTMD	Fri, Jan 13, 2023	89.30	92.50	86.75	90.11
5659	NASDAQ	UTMD	Thu, Jan 12, 2023	89.87	91.95	89.18	91.15
5658	NASDAQ	UTMD	Wed, Jan 11, 2023	92.74	92.74	87.13	89.45
5657	NASDAQ	UTMD	Tue, Jan 10, 2023	86.79	90.25	86.79	90.25
5656	NASDAQ	UTMD	Mon, Jan 9, 2023	97.52	100.58	84.00	88.16
5655	NASDAQ	UTMD	Fri, Jan 6, 2023	99.70	100.99	98.15	99.20
5654	NASDAQ	UTMD	Thu, Jan 5, 2023	100.13	100.13	99.70	99.70
5653	NASDAQ	UTMD	Wed, Jan 4, 2023	100.49	101.41	99.23	100.30
5652	NASDAQ	UTMD	Tue, Jan 3, 2023	101.00	101.00	96.25	97.76
5651	NASDAQ	UTMD	Fri, Dec 30, 2022	96.69	102.40	96.69	100.53
5650	NASDAQ	UTMD	Thu, Dec 29, 2022	94.63	96.68	94.60	96.68
5649	NASDAQ	UTMD	Wed, Dec 28, 2022	96.20	97.78	93.06	93.06
5648	NASDAQ	UTMD	Tue, Dec 27, 2022	94.04	94.78	93.53	93.53
5647	NASDAQ	UTMD	Fri, Dec 23, 2022	93.80	95.71	93.53	93.55
5646	NASDAQ	UTMD	Thu, Dec 22, 2022	96.40	96.83	93.27	95.36
5645	NASDAQ	UTMD	Wed, Dec 21, 2022	95.50	97.79	95.50	97.79
5644	NASDAQ	UTMD	Tue, Dec 20, 2022	93.58	97.85	93.58	95.00
5643	NASDAQ	UTMD	Mon, Dec 19, 2022	96.76	96.76	93.13	95.30
5642	NASDAQ	UTMD	Fri, Dec 16, 2022	96.50	99.58	95.42	99.58
5641	NASDAQ	UTMD	Thu, Dec 15, 2022	98.81	100.14	94.50	97.20
5640	NASDAQ	UTMD	Wed, Dec 14, 2022	98.11	99.58	95.85	95.85
5639	NASDAQ	UTMD	Tue, Dec 13, 2022	100.10	102.56	97.90	98.04
5638	NASDAQ	UTMD	Mon, Dec 12, 2022	101.89	103.05	98.34	99.42
5637	NASDAQ	UTMD	Fri, Dec 9, 2022	99.00	103.00	99.00	100.12
5636	NASDAQ	UTMD	Thu, Dec 8, 2022	99.50	102.00	99.50	101.55
5635	NASDAQ	UTMD	Wed, Dec 7, 2022	97.23	102.50	97.23	98.90
5634	NASDAQ	UTMD	Tue, Dec 6, 2022	102.45	109.50	97.25	97.25
5633	NASDAQ	UTMD	Mon, Dec 5, 2022	89.78	103.50	89.78	101.88
5632	NASDAQ	UTMD	Fri, Dec 2, 2022	88.90	88.90	88.90	88.90
5631	NASDAQ	UTMD	Thu, Dec 1, 2022	89.66	91.40	89.66	91.40
5630	NASDAQ	UTMD	Wed, Nov 30, 2022	88.55	89.06	86.81	89.06
5629	NASDAQ	UTMD	Tue, Nov 29, 2022	88.63	88.63	88.50	88.52
5628	NASDAQ	UTMD	Mon, Nov 28, 2022	89.40	89.40	86.15	88.42
5627	NASDAQ	UTMD	Fri, Nov 25, 2022	90.50	90.50	89.81	89.81
5626	NASDAQ	UTMD	Wed, Nov 23, 2022	92.07	92.91	91.00	91.71
5625	NASDAQ	UTMD	Tue, Nov 22, 2022	92.78	92.78	92.78	92.78
5624	NASDAQ	UTMD	Mon, Nov 21, 2022	91.40	91.75	91.40	91.51
5623	NASDAQ	UTMD	Fri, Nov 18, 2022	90.81	92.70	90.00	92.57
5622	NASDAQ	UTMD	Thu, Nov 17, 2022	89.20	90.00	89.00	90.00
5621	NASDAQ	UTMD	Wed, Nov 16, 2022	89.04	90.86	88.69	90.02
5620	NASDAQ	UTMD	Tue, Nov 15, 2022	89.93	91.00	89.90	90.04
5619	NASDAQ	UTMD	Mon, Nov 14, 2022	92.28	93.49	86.55	88.61
5618	NASDAQ	UTMD	Fri, Nov 11, 2022	92.89	93.78	91.58	91.98
5617	NASDAQ	UTMD	Thu, Nov 10, 2022	87.52	92.75	87.03	92.75
5616	NASDAQ	UTMD	Wed, Nov 9, 2022	86.51	86.51	85.32	85.32
5615	NASDAQ	UTMD	Tue, Nov 8, 2022	89.31	89.50	87.60	87.60
5614	NASDAQ	UTMD	Mon, Nov 7, 2022	89.78	90.33	89.11	89.31
5613	NASDAQ	UTMD	Fri, Nov 4, 2022	85.41	89.99	85.41	89.99
5612	NASDAQ	UTMD	Thu, Nov 3, 2022	88.00	89.50	87.31	87.31
5611	NASDAQ	UTMD	Wed, Nov 2, 2022	89.05	89.51	88.23	88.70
5610	NASDAQ	UTMD	Tue, Nov 1, 2022	89.60	92.87	89.05	89.64
5609	NASDAQ	UTMD	Mon, Oct 31, 2022	89.61	92.30	88.47	89.55
5608	NASDAQ	UTMD	Fri, Oct 28, 2022	92.70	95.91	90.54	90.61
5607	NASDAQ	UTMD	Thu, Oct 27, 2022	95.00	95.62	92.97	92.97
5606	NASDAQ	UTMD	Wed, Oct 26, 2022	96.50	98.00	95.02	95.02
5605	NASDAQ	UTMD	Tue, Oct 25, 2022	93.05	94.90	92.00	94.90
5604	NASDAQ	UTMD	Mon, Oct 24, 2022	87.50	92.15	87.50	91.80
5603	NASDAQ	UTMD	Fri, Oct 21, 2022	86.90	87.15	86.90	87.15
5602	NASDAQ	UTMD	Thu, Oct 20, 2022	87.47	87.50	85.50	86.39
5601	NASDAQ	UTMD	Wed, Oct 19, 2022	86.29	89.00	85.74	86.55
5600	NASDAQ	UTMD	Tue, Oct 18, 2022	88.00	88.03	85.60	86.85
5599	NASDAQ	UTMD	Mon, Oct 17, 2022	84.12	87.95	83.05	87.50
5598	NASDAQ	UTMD	Fri, Oct 14, 2022	83.96	83.96	83.50	83.50
5597	NASDAQ	UTMD	Thu, Oct 13, 2022	84.15	86.54	84.15	84.80
5596	NASDAQ	UTMD	Wed, Oct 12, 2022	84.48	84.48	84.48	84.48
5595	NASDAQ	UTMD	Tue, Oct 11, 2022	82.90	85.50	82.90	84.20
5594	NASDAQ	UTMD	Mon, Oct 10, 2022	81.04	83.98	80.68	82.60
5593	NASDAQ	UTMD	Fri, Oct 7, 2022	83.30	83.30	81.43	82.45
5592	NASDAQ	UTMD	Thu, Oct 6, 2022	85.98	85.98	83.01	83.46
5591	NASDAQ	UTMD	Wed, Oct 5, 2022	85.07	86.25	84.61	85.49
5590	NASDAQ	UTMD	Tue, Oct 4, 2022	86.65	89.00	86.43	86.77
5589	NASDAQ	UTMD	Mon, Oct 3, 2022	85.70	87.00	85.70	87.00
5588	NASDAQ	UTMD	Fri, Sep 30, 2022	87.00	87.50	85.31	85.31
5587	NASDAQ	UTMD	Thu, Sep 29, 2022	86.40	88.05	85.06	86.60
5586	NASDAQ	UTMD	Wed, Sep 28, 2022	85.11	89.00	85.07	88.50
5585	NASDAQ	UTMD	Tue, Sep 27, 2022	91.22	91.22	87.00	87.00
5584	NASDAQ	UTMD	Mon, Sep 26, 2022	86.00	86.83	85.95	86.83
5583	NASDAQ	UTMD	Fri, Sep 23, 2022	85.59	86.50	84.89	85.35
5582	NASDAQ	UTMD	Thu, Sep 22, 2022	86.03	87.01	86.03	86.86
5581	NASDAQ	UTMD	Wed, Sep 21, 2022	87.00	88.63	86.90	87.00
5580	NASDAQ	UTMD	Tue, Sep 20, 2022	87.00	87.30	86.60	87.00
5579	NASDAQ	UTMD	Mon, Sep 19, 2022	87.82	88.70	87.63	87.70
5578	NASDAQ	UTMD	Fri, Sep 16, 2022	87.71	87.71	85.05	86.50
5577	NASDAQ	UTMD	Thu, Sep 15, 2022	87.87	87.87	86.12	87.71
5576	NASDAQ	UTMD	Wed, Sep 14, 2022	87.66	88.70	86.42	87.01
5575	NASDAQ	UTMD	Tue, Sep 13, 2022	91.57	91.98	87.60	88.13
5574	NASDAQ	UTMD	Mon, Sep 12, 2022	93.00	93.90	90.86	93.49
5573	NASDAQ	UTMD	Fri, Sep 9, 2022	88.50	91.90	88.50	91.90
5572	NASDAQ	UTMD	Thu, Sep 8, 2022	88.29	91.60	88.29	89.00
5571	NASDAQ	UTMD	Wed, Sep 7, 2022	86.57	89.38	86.57	89.38
5570	NASDAQ	UTMD	Tue, Sep 6, 2022	89.00	89.00	85.73	85.73
5569	NASDAQ	UTMD	Fri, Sep 2, 2022	90.12	91.13	87.53	87.53
5568	NASDAQ	UTMD	Thu, Sep 1, 2022	89.04	90.14	89.04	90.14
5567	NASDAQ	UTMD	Wed, Aug 31, 2022	91.49	92.72	91.36	91.90
5566	NASDAQ	UTMD	Tue, Aug 30, 2022	89.00	90.00	89.00	90.00
5565	NASDAQ	UTMD	Mon, Aug 29, 2022	89.01	90.37	88.00	90.37
5564	NASDAQ	UTMD	Fri, Aug 26, 2022	91.01	91.01	89.13	89.13
5563	NASDAQ	UTMD	Thu, Aug 25, 2022	93.06	93.57	89.83	91.70
5562	NASDAQ	UTMD	Wed, Aug 24, 2022	92.28	92.28	91.40	91.40
5561	NASDAQ	UTMD	Tue, Aug 23, 2022	91.11	91.11	90.32	90.32
5560	NASDAQ	UTMD	Mon, Aug 22, 2022	94.87	94.87	91.10	91.10
5559	NASDAQ	UTMD	Fri, Aug 19, 2022	91.85	94.03	90.54	92.78
5558	NASDAQ	UTMD	Thu, Aug 18, 2022	92.70	94.98	91.56	92.90
5557	NASDAQ	UTMD	Wed, Aug 17, 2022	92.40	94.14	92.40	93.20
5556	NASDAQ	UTMD	Tue, Aug 16, 2022	94.00	95.40	94.00	94.52
5555	NASDAQ	UTMD	Mon, Aug 15, 2022	94.09	97.03	93.79	95.07
5554	NASDAQ	UTMD	Fri, Aug 12, 2022	93.57	95.56	90.66	95.26
5553	NASDAQ	UTMD	Thu, Aug 11, 2022	91.79	93.31	91.77	93.31
5552	NASDAQ	UTMD	Wed, Aug 10, 2022	90.45	91.84	90.45	91.70
5551	NASDAQ	UTMD	Tue, Aug 9, 2022	92.04	92.04	89.62	90.45
5550	NASDAQ	UTMD	Mon, Aug 8, 2022	91.24	92.31	89.00	92.19
5549	NASDAQ	UTMD	Fri, Aug 5, 2022	89.00	90.30	89.00	90.30
5548	NASDAQ	UTMD	Thu, Aug 4, 2022	90.50	91.00	88.90	89.26
5547	NASDAQ	UTMD	Wed, Aug 3, 2022	90.10	92.35	90.10	90.54
5546	NASDAQ	UTMD	Tue, Aug 2, 2022	89.11	91.10	89.11	89.75
5545	NASDAQ	UTMD	Mon, Aug 1, 2022	93.49	93.49	87.04	91.68
5544	NASDAQ	UTMD	Fri, Jul 29, 2022	92.91	92.91	88.82	91.34
5543	NASDAQ	UTMD	Thu, Jul 28, 2022	88.80	91.66	88.80	89.48
5542	NASDAQ	UTMD	Wed, Jul 27, 2022	86.33	89.52	86.21	89.00
5541	NASDAQ	UTMD	Tue, Jul 26, 2022	87.85	89.73	85.01	86.00
5540	NASDAQ	UTMD	Mon, Jul 25, 2022	85.60	88.14	85.60	85.92
5539	NASDAQ	UTMD	Fri, Jul 22, 2022	87.96	90.03	85.60	85.60
5538	NASDAQ	UTMD	Thu, Jul 21, 2022	83.64	86.17	83.64	86.00
5537	NASDAQ	UTMD	Wed, Jul 20, 2022	83.20	84.74	83.20	83.99
5536	NASDAQ	UTMD	Tue, Jul 19, 2022	82.00	84.00	82.00	84.00
5535	NASDAQ	UTMD	Mon, Jul 18, 2022	82.29	82.36	80.62	80.73
5534	NASDAQ	UTMD	Fri, Jul 15, 2022	82.86	83.64	81.40	82.66
5533	NASDAQ	UTMD	Thu, Jul 14, 2022	83.66	83.66	80.10	81.98
5532	NASDAQ	UTMD	Wed, Jul 13, 2022	83.00	84.51	81.54	81.54
5531	NASDAQ	UTMD	Tue, Jul 12, 2022	83.79	83.79	82.08	82.30
5530	NASDAQ	UTMD	Mon, Jul 11, 2022	83.10	84.59	83.10	83.33
5529	NASDAQ	UTMD	Fri, Jul 8, 2022	84.05	84.05	82.82	83.36
5528	NASDAQ	UTMD	Thu, Jul 7, 2022	82.93	85.59	82.93	84.80
5527	NASDAQ	UTMD	Wed, Jul 6, 2022	84.00	85.25	83.73	84.37
5526	NASDAQ	UTMD	Tue, Jul 5, 2022	84.00	84.50	84.00	84.48
5525	NASDAQ	UTMD	Fri, Jul 1, 2022	85.03	85.03	83.58	84.74
5524	NASDAQ	UTMD	Thu, Jun 30, 2022	84.88	86.72	84.23	85.90
5523	NASDAQ	UTMD	Wed, Jun 29, 2022	87.56	87.56	84.64	85.69
5522	NASDAQ	UTMD	Tue, Jun 28, 2022	88.43	88.43	87.21	87.22
5521	NASDAQ	UTMD	Mon, Jun 27, 2022	87.64	89.88	86.97	88.98
5520	NASDAQ	UTMD	Fri, Jun 24, 2022	83.52	87.50	83.52	86.97
5519	NASDAQ	UTMD	Thu, Jun 23, 2022	84.69	86.36	82.34	84.90
5518	NASDAQ	UTMD	Wed, Jun 22, 2022	82.64	85.00	80.31	84.46
5517	NASDAQ	UTMD	Tue, Jun 21, 2022	84.17	84.45	82.71	83.38
5516	NASDAQ	UTMD	Fri, Jun 17, 2022	84.60	87.30	83.65	83.65
5515	NASDAQ	UTMD	Thu, Jun 16, 2022	82.50	84.86	82.23	84.60
5514	NASDAQ	UTMD	Wed, Jun 15, 2022	83.21	84.22	81.61	83.50
5513	NASDAQ	UTMD	Tue, Jun 14, 2022	81.84	82.70	81.00	82.70
5512	NASDAQ	UTMD	Mon, Jun 13, 2022	81.98	83.00	81.20	81.49
5511	NASDAQ	UTMD	Fri, Jun 10, 2022	83.20	83.22	82.19	82.23
5510	NASDAQ	UTMD	Thu, Jun 9, 2022	83.83	83.93	83.20	83.20
5509	NASDAQ	UTMD	Wed, Jun 8, 2022	83.63	85.03	83.33	83.40
5508	NASDAQ	UTMD	Tue, Jun 7, 2022	84.02	84.79	84.02	84.12
5507	NASDAQ	UTMD	Mon, Jun 6, 2022	85.07	85.71	84.52	84.52
5506	NASDAQ	UTMD	Fri, Jun 3, 2022	85.39	86.09	84.48	85.00
5505	NASDAQ	UTMD	Thu, Jun 2, 2022	84.40	86.63	84.40	86.40
5504	NASDAQ	UTMD	Wed, Jun 1, 2022	84.93	86.38	84.60	85.08
5503	NASDAQ	UTMD	Tue, May 31, 2022	84.82	87.28	84.48	86.14
5502	NASDAQ	UTMD	Fri, May 27, 2022	83.42	85.04	83.42	84.90
5501	NASDAQ	UTMD	Thu, May 26, 2022	83.25	83.98	82.85	83.24
5500	NASDAQ	UTMD	Wed, May 25, 2022	82.75	83.81	82.75	83.25
5499	NASDAQ	UTMD	Tue, May 24, 2022	83.00	83.26	82.87	83.26
5498	NASDAQ	UTMD	Mon, May 23, 2022	83.89	84.77	82.35	83.85
5497	NASDAQ	UTMD	Fri, May 20, 2022	83.50	83.95	83.00	83.60
5496	NASDAQ	UTMD	Thu, May 19, 2022	83.23	84.38	82.80	83.21
5495	NASDAQ	UTMD	Wed, May 18, 2022	84.02	86.27	82.70	83.18
5494	NASDAQ	UTMD	Tue, May 17, 2022	84.46	86.47	84.12	84.79
5493	NASDAQ	UTMD	Mon, May 16, 2022	85.55	85.55	84.16	84.19
5492	NASDAQ	UTMD	Fri, May 13, 2022	84.30	84.30	83.29	83.89
5491	NASDAQ	UTMD	Thu, May 12, 2022	84.90	84.90	83.00	84.00
5490	NASDAQ	UTMD	Wed, May 11, 2022	84.73	86.59	84.55	85.05
5489	NASDAQ	UTMD	Tue, May 10, 2022	83.35	84.98	83.22	84.60
5488	NASDAQ	UTMD	Mon, May 9, 2022	84.50	84.50	82.35	83.02
5487	NASDAQ	UTMD	Fri, May 6, 2022	83.00	83.77	83.00	83.45
5486	NASDAQ	UTMD	Thu, May 5, 2022	83.65	84.40	82.64	83.84
5485	NASDAQ	UTMD	Wed, May 4, 2022	83.41	84.59	82.90	84.15
5484	NASDAQ	UTMD	Tue, May 3, 2022	83.90	84.49	83.46	83.70
5483	NASDAQ	UTMD	Mon, May 2, 2022	84.22	85.03	83.40	83.77
5482	NASDAQ	UTMD	Fri, Apr 29, 2022	86.12	86.30	83.71	84.59
5481	NASDAQ	UTMD	Thu, Apr 28, 2022	86.40	87.60	85.80	86.16
5480	NASDAQ	UTMD	Wed, Apr 27, 2022	86.00	88.42	86.00	86.25
5479	NASDAQ	UTMD	Tue, Apr 26, 2022	87.70	88.34	86.04	86.20
5478	NASDAQ	UTMD	Mon, Apr 25, 2022	88.42	88.81	86.17	87.29
5477	NASDAQ	UTMD	Fri, Apr 22, 2022	88.52	91.99	88.52	89.00
5476	NASDAQ	UTMD	Thu, Apr 21, 2022	88.80	91.99	87.90	88.60
5475	NASDAQ	UTMD	Wed, Apr 20, 2022	88.15	89.29	87.82	89.09
5474	NASDAQ	UTMD	Tue, Apr 19, 2022	87.66	89.25	86.86	87.46
5473	NASDAQ	UTMD	Mon, Apr 18, 2022	88.70	88.90	86.66	87.65
5472	NASDAQ	UTMD	Thu, Apr 14, 2022	87.11	90.00	86.54	88.84
5471	NASDAQ	UTMD	Wed, Apr 13, 2022	85.86	86.79	85.71	86.70
5470	NASDAQ	UTMD	Tue, Apr 12, 2022	87.33	87.33	85.76	85.76
5469	NASDAQ	UTMD	Mon, Apr 11, 2022	86.03	88.05	85.95	86.55
5468	NASDAQ	UTMD	Fri, Apr 8, 2022	87.40	88.28	86.26	86.71
5467	NASDAQ	UTMD	Thu, Apr 7, 2022	87.01	87.88	86.94	87.50
5466	NASDAQ	UTMD	Wed, Apr 6, 2022	86.00	88.37	85.80	86.64
5465	NASDAQ	UTMD	Tue, Apr 5, 2022	89.25	89.60	86.93	87.01
5464	NASDAQ	UTMD	Mon, Apr 4, 2022	90.67	90.77	88.60	89.50
5463	NASDAQ	UTMD	Fri, Apr 1, 2022	91.77	91.77	89.50	90.28
5462	NASDAQ	UTMD	Thu, Mar 31, 2022	88.89	90.90	88.89	89.86
5461	NASDAQ	UTMD	Wed, Mar 30, 2022	92.59	92.59	89.00	89.00
5460	NASDAQ	UTMD	Tue, Mar 29, 2022	92.00	92.01	90.09	90.09
5459	NASDAQ	UTMD	Mon, Mar 28, 2022	90.99	91.60	90.39	91.60
5458	NASDAQ	UTMD	Fri, Mar 25, 2022	92.13	92.30	90.45	90.51
5457	NASDAQ	UTMD	Thu, Mar 24, 2022	88.00	92.00	88.00	91.58
5456	NASDAQ	UTMD	Wed, Mar 23, 2022	88.61	89.91	88.38	88.48
5455	NASDAQ	UTMD	Tue, Mar 22, 2022	89.09	91.48	89.00	89.70
5454	NASDAQ	UTMD	Mon, Mar 21, 2022	89.22	90.74	87.64	88.13
5453	NASDAQ	UTMD	Fri, Mar 18, 2022	87.89	90.25	86.95	89.22
5452	NASDAQ	UTMD	Thu, Mar 17, 2022	88.64	89.15	87.83	88.94
5451	NASDAQ	UTMD	Wed, Mar 16, 2022	88.00	88.65	86.47	87.65
5450	NASDAQ	UTMD	Tue, Mar 15, 2022	88.66	89.01	86.03	87.05
5449	NASDAQ	UTMD	Mon, Mar 14, 2022	86.87	89.00	86.87	87.31
5448	NASDAQ	UTMD	Fri, Mar 11, 2022	89.48	89.48	86.62	87.55
5447	NASDAQ	UTMD	Thu, Mar 10, 2022	88.27	89.37	87.50	88.39
5446	NASDAQ	UTMD	Wed, Mar 9, 2022	87.44	91.19	85.97	89.70
5445	NASDAQ	UTMD	Tue, Mar 8, 2022	87.12	88.54	86.00	86.04
5444	NASDAQ	UTMD	Mon, Mar 7, 2022	89.60	90.50	87.47	87.47
5443	NASDAQ	UTMD	Fri, Mar 4, 2022	88.63	90.86	88.02	89.59
5442	NASDAQ	UTMD	Thu, Mar 3, 2022	88.22	89.44	87.01	88.52
5441	NASDAQ	UTMD	Wed, Mar 2, 2022	87.01	87.87	85.46	87.74
5440	NASDAQ	UTMD	Tue, Mar 1, 2022	90.95	91.00	85.89	86.18
5439	NASDAQ	UTMD	Mon, Feb 28, 2022	93.00	93.71	90.01	90.01
5438	NASDAQ	UTMD	Fri, Feb 25, 2022	92.50	93.98	91.03	92.87
5437	NASDAQ	UTMD	Thu, Feb 24, 2022	89.30	92.93	89.01	92.13
5436	NASDAQ	UTMD	Wed, Feb 23, 2022	93.72	93.72	90.00	90.25
5435	NASDAQ	UTMD	Tue, Feb 22, 2022	90.50	95.18	89.31	92.50
5434	NASDAQ	UTMD	Fri, Feb 18, 2022	92.97	94.23	90.78	90.85
5433	NASDAQ	UTMD	Thu, Feb 17, 2022	95.60	95.70	93.50	93.75
5432	NASDAQ	UTMD	Wed, Feb 16, 2022	95.98	96.00	95.40	95.40
5431	NASDAQ	UTMD	Tue, Feb 15, 2022	94.50	96.46	94.00	95.98
5430	NASDAQ	UTMD	Mon, Feb 14, 2022	95.50	96.00	92.68	94.00
5429	NASDAQ	UTMD	Fri, Feb 11, 2022	96.01	96.01	93.92	94.60
5428	NASDAQ	UTMD	Thu, Feb 10, 2022	99.75	99.75	94.60	94.60
5427	NASDAQ	UTMD	Wed, Feb 9, 2022	97.03	100.90	96.10	99.66
5426	NASDAQ	UTMD	Tue, Feb 8, 2022	93.49	96.87	93.49	95.45
5425	NASDAQ	UTMD	Mon, Feb 7, 2022	93.76	94.25	92.54	93.31
5424	NASDAQ	UTMD	Fri, Feb 4, 2022	88.75	94.72	88.75	93.76
5423	NASDAQ	UTMD	Thu, Feb 3, 2022	90.00	90.05	88.45	88.50
5422	NASDAQ	UTMD	Wed, Feb 2, 2022	92.50	93.27	90.83	90.83
5421	NASDAQ	UTMD	Tue, Feb 1, 2022	93.46	94.73	91.47	92.51
5420	NASDAQ	UTMD	Mon, Jan 31, 2022	93.46	95.89	93.46	94.07
5419	NASDAQ	UTMD	Fri, Jan 28, 2022	92.95	95.70	92.95	94.50
5418	NASDAQ	UTMD	Thu, Jan 27, 2022	99.56	99.56	92.54	93.52
5417	NASDAQ	UTMD	Wed, Jan 26, 2022	100.00	102.99	95.89	96.95
5416	NASDAQ	UTMD	Tue, Jan 25, 2022	94.85	99.69	92.74	98.71
5415	NASDAQ	UTMD	Mon, Jan 24, 2022	94.20	97.00	93.02	95.79
5414	NASDAQ	UTMD	Fri, Jan 21, 2022	93.33	96.06	93.33	94.65
5413	NASDAQ	UTMD	Thu, Jan 20, 2022	92.10	96.60	92.10	93.90
5412	NASDAQ	UTMD	Wed, Jan 19, 2022	91.73	92.50	91.25	92.00
5411	NASDAQ	UTMD	Tue, Jan 18, 2022	91.37	93.13	90.22	92.30
5410	NASDAQ	UTMD	Fri, Jan 14, 2022	90.44	92.70	89.50	92.10
5409	NASDAQ	UTMD	Thu, Jan 13, 2022	92.50	92.50	90.01	90.39
5408	NASDAQ	UTMD	Wed, Jan 12, 2022	94.80	95.84	92.44	92.44
5407	NASDAQ	UTMD	Tue, Jan 11, 2022	93.75	96.90	93.75	94.65
5406	NASDAQ	UTMD	Mon, Jan 10, 2022	91.48	96.00	91.00	94.70
5405	NASDAQ	UTMD	Fri, Jan 7, 2022	93.31	93.31	90.96	91.36
5404	NASDAQ	UTMD	Thu, Jan 6, 2022	96.24	96.24	93.50	93.64
5403	NASDAQ	UTMD	Wed, Jan 5, 2022	100.05	100.05	96.56	97.10
5402	NASDAQ	UTMD	Tue, Jan 4, 2022	97.45	100.00	97.45	99.89
5401	NASDAQ	UTMD	Mon, Jan 3, 2022	100.01	100.08	96.07	97.11
5400	NASDAQ	UTMD	Fri, Dec 31, 2021	99.94	100.50	99.64	100.00
5399	NASDAQ	UTMD	Thu, Dec 30, 2021	100.10	101.71	99.67	100.40
5398	NASDAQ	UTMD	Wed, Dec 29, 2021	100.98	102.20	99.42	101.28
5397	NASDAQ	UTMD	Tue, Dec 28, 2021	99.21	101.59	99.21	101.00
5396	NASDAQ	UTMD	Mon, Dec 27, 2021	98.98	100.99	98.34	100.15
5395	NASDAQ	UTMD	Thu, Dec 23, 2021	99.95	101.89	97.88	97.88
5394	NASDAQ	UTMD	Wed, Dec 22, 2021	94.26	99.75	93.17	99.58
5393	NASDAQ	UTMD	Tue, Dec 21, 2021	90.71	95.98	90.71	94.00
5392	NASDAQ	UTMD	Mon, Dec 20, 2021	95.55	96.09	90.22	90.22
5391	NASDAQ	UTMD	Fri, Dec 17, 2021	99.37	102.00	94.75	94.75
5390	NASDAQ	UTMD	Thu, Dec 16, 2021	102.17	103.96	98.00	98.02
5389	NASDAQ	UTMD	Wed, Dec 15, 2021	108.00	109.01	101.17	101.62
5388	NASDAQ	UTMD	Tue, Dec 14, 2021	110.09	111.34	105.70	107.68
5387	NASDAQ	UTMD	Mon, Dec 13, 2021	109.73	113.52	109.35	111.01
5386	NASDAQ	UTMD	Fri, Dec 10, 2021	109.17	111.07	107.26	109.29
5385	NASDAQ	UTMD	Thu, Dec 9, 2021	108.33	112.23	105.37	108.14
5384	NASDAQ	UTMD	Wed, Dec 8, 2021	104.26	108.86	102.87	108.15
5383	NASDAQ	UTMD	Tue, Dec 7, 2021	116.60	116.60	102.10	104.10
5382	NASDAQ	UTMD	Mon, Dec 6, 2021	111.25	113.45	110.00	111.33
5381	NASDAQ	UTMD	Fri, Dec 3, 2021	114.99	115.60	110.01	112.45
5380	NASDAQ	UTMD	Thu, Dec 2, 2021	115.72	120.88	113.81	114.70
5379	NASDAQ	UTMD	Wed, Dec 1, 2021	113.34	120.84	113.34	114.66
5378	NASDAQ	UTMD	Tue, Nov 30, 2021	110.78	113.97	108.79	111.56
5377	NASDAQ	UTMD	Mon, Nov 29, 2021	119.31	120.91	111.00	111.26
5376	NASDAQ	UTMD	Fri, Nov 26, 2021	124.25	124.42	117.10	120.33
5375	NASDAQ	UTMD	Wed, Nov 24, 2021	124.41	131.48	122.78	124.39
5374	NASDAQ	UTMD	Tue, Nov 23, 2021	124.72	127.11	121.13	123.05
5373	NASDAQ	UTMD	Mon, Nov 22, 2021	115.62	133.87	115.62	124.71
5372	NASDAQ	UTMD	Fri, Nov 19, 2021	111.95	117.22	110.87	115.62
5371	NASDAQ	UTMD	Thu, Nov 18, 2021	110.01	113.65	108.75	112.32
5370	NASDAQ	UTMD	Wed, Nov 17, 2021	109.11	111.50	108.50	110.57
5369	NASDAQ	UTMD	Tue, Nov 16, 2021	110.16	112.20	109.13	110.46
5368	NASDAQ	UTMD	Mon, Nov 15, 2021	110.04	111.31	107.56	110.69
5367	NASDAQ	UTMD	Fri, Nov 12, 2021	105.63	108.50	105.57	108.50
5366	NASDAQ	UTMD	Thu, Nov 11, 2021	104.00	105.80	104.00	105.45
5365	NASDAQ	UTMD	Wed, Nov 10, 2021	103.34	104.64	103.30	104.11
5364	NASDAQ	UTMD	Tue, Nov 9, 2021	102.89	103.20	100.56	102.98
5363	NASDAQ	UTMD	Mon, Nov 8, 2021	104.99	104.99	100.50	102.70
5362	NASDAQ	UTMD	Fri, Nov 5, 2021	101.96	104.15	101.96	104.15
5361	NASDAQ	UTMD	Thu, Nov 4, 2021	100.14	102.00	100.13	101.50
5360	NASDAQ	UTMD	Wed, Nov 3, 2021	100.00	102.60	99.60	101.82
5359	NASDAQ	UTMD	Tue, Nov 2, 2021	99.50	101.51	99.50	100.10
5358	NASDAQ	UTMD	Mon, Nov 1, 2021	97.03	99.64	97.03	98.91
5357	NASDAQ	UTMD	Fri, Oct 29, 2021	97.73	99.48	96.72	96.83
5356	NASDAQ	UTMD	Thu, Oct 28, 2021	96.27	99.97	96.27	98.26
5355	NASDAQ	UTMD	Wed, Oct 27, 2021	105.00	106.56	95.61	99.62
5354	NASDAQ	UTMD	Tue, Oct 26, 2021	95.42	103.81	95.00	99.58
5353	NASDAQ	UTMD	Mon, Oct 25, 2021	93.65	95.17	93.65	95.17
5352	NASDAQ	UTMD	Fri, Oct 22, 2021	91.40	94.23	91.40	94.23
5351	NASDAQ	UTMD	Thu, Oct 21, 2021	89.68	92.27	89.68	91.38
5350	NASDAQ	UTMD	Wed, Oct 20, 2021	90.01	90.66	89.21	89.40
5349	NASDAQ	UTMD	Tue, Oct 19, 2021	89.20	89.20	88.45	88.84
5348	NASDAQ	UTMD	Mon, Oct 18, 2021	89.75	90.10	88.29	89.08
5347	NASDAQ	UTMD	Fri, Oct 15, 2021	90.13	90.67	89.90	90.02
5346	NASDAQ	UTMD	Thu, Oct 14, 2021	90.35	90.39	90.04	90.04
5345	NASDAQ	UTMD	Wed, Oct 13, 2021	90.74	90.74	90.01	90.40
5344	NASDAQ	UTMD	Tue, Oct 12, 2021	90.51	90.85	90.14	90.85
5343	NASDAQ	UTMD	Mon, Oct 11, 2021	91.12	91.12	89.66	90.23
5342	NASDAQ	UTMD	Fri, Oct 8, 2021	92.80	92.80	90.00	91.38
5341	NASDAQ	UTMD	Thu, Oct 7, 2021	93.01	93.25	89.53	92.39
5340	NASDAQ	UTMD	Wed, Oct 6, 2021	91.00	93.87	91.00	92.25
5339	NASDAQ	UTMD	Tue, Oct 5, 2021	91.35	91.50	90.92	91.00
5338	NASDAQ	UTMD	Mon, Oct 4, 2021	90.68	92.84	90.68	90.76
5337	NASDAQ	UTMD	Fri, Oct 1, 2021	93.49	96.89	92.88	93.39
5336	NASDAQ	UTMD	Thu, Sep 30, 2021	95.88	96.20	92.34	92.84
5335	NASDAQ	UTMD	Wed, Sep 29, 2021	97.79	97.79	95.86	96.24
5334	NASDAQ	UTMD	Tue, Sep 28, 2021	97.50	97.50	95.86	96.21
5333	NASDAQ	UTMD	Mon, Sep 27, 2021	95.76	97.47	95.76	97.16
5332	NASDAQ	UTMD	Fri, Sep 24, 2021	94.92	95.91	94.14	95.35
5331	NASDAQ	UTMD	Thu, Sep 23, 2021	93.11	95.55	92.66	95.17
5330	NASDAQ	UTMD	Wed, Sep 22, 2021	90.29	93.50	89.92	92.70
5329	NASDAQ	UTMD	Tue, Sep 21, 2021	88.48	90.51	87.88	89.66
5328	NASDAQ	UTMD	Mon, Sep 20, 2021	88.92	90.06	87.10	87.77
5327	NASDAQ	UTMD	Fri, Sep 17, 2021	90.30	91.77	86.83	89.00
5326	NASDAQ	UTMD	Thu, Sep 16, 2021	89.18	91.69	88.12	89.99
5325	NASDAQ	UTMD	Wed, Sep 15, 2021	90.97	91.64	89.50	89.66
5324	NASDAQ	UTMD	Tue, Sep 14, 2021	90.93	92.00	90.00	91.07
5323	NASDAQ	UTMD	Mon, Sep 13, 2021	90.66	90.66	90.00	90.09
5322	NASDAQ	UTMD	Fri, Sep 10, 2021	90.99	91.46	89.00	90.00
5321	NASDAQ	UTMD	Thu, Sep 9, 2021	89.81	92.50	89.81	90.51
5320	NASDAQ	UTMD	Wed, Sep 8, 2021	90.00	90.20	88.95	89.48
5319	NASDAQ	UTMD	Tue, Sep 7, 2021	88.20	90.64	87.65	90.05
5318	NASDAQ	UTMD	Fri, Sep 3, 2021	89.05	89.05	87.96	87.96
5317	NASDAQ	UTMD	Thu, Sep 2, 2021	88.99	88.99	87.10	88.19
5316	NASDAQ	UTMD	Wed, Sep 1, 2021	87.10	87.98	86.75	87.21
5315	NASDAQ	UTMD	Tue, Aug 31, 2021	88.45	89.63	87.68	88.60
5314	NASDAQ	UTMD	Mon, Aug 30, 2021	88.00	89.26	88.00	88.81
5313	NASDAQ	UTMD	Fri, Aug 27, 2021	86.27	88.27	86.27	88.06
5312	NASDAQ	UTMD	Thu, Aug 26, 2021	87.02	87.02	86.05	86.50
5311	NASDAQ	UTMD	Wed, Aug 25, 2021	88.04	88.31	86.02	86.66
5310	NASDAQ	UTMD	Tue, Aug 24, 2021	87.40	87.99	85.92	87.53
5309	NASDAQ	UTMD	Mon, Aug 23, 2021	86.48	87.55	85.51	87.22
5308	NASDAQ	UTMD	Fri, Aug 20, 2021	85.94	86.31	85.25	86.04
5307	NASDAQ	UTMD	Thu, Aug 19, 2021	86.50	86.64	85.51	86.30
5306	NASDAQ	UTMD	Wed, Aug 18, 2021	88.09	88.15	86.57	87.43
5305	NASDAQ	UTMD	Tue, Aug 17, 2021	87.40	88.10	87.00	88.10
5304	NASDAQ	UTMD	Mon, Aug 16, 2021	86.40	87.45	86.18	87.40
5303	NASDAQ	UTMD	Fri, Aug 13, 2021	87.49	87.49	86.27	86.40
5302	NASDAQ	UTMD	Thu, Aug 12, 2021	87.29	88.60	86.75	87.95
5301	NASDAQ	UTMD	Wed, Aug 11, 2021	87.75	88.45	87.25	87.29
5300	NASDAQ	UTMD	Tue, Aug 10, 2021	87.02	87.78	86.75	87.68
5299	NASDAQ	UTMD	Mon, Aug 9, 2021	86.01	87.44	86.01	86.55
5298	NASDAQ	UTMD	Fri, Aug 6, 2021	87.25	87.25	85.92	86.41
5297	NASDAQ	UTMD	Thu, Aug 5, 2021	87.55	89.43	85.55	86.30
5296	NASDAQ	UTMD	Wed, Aug 4, 2021	87.55	87.55	85.98	85.98
5295	NASDAQ	UTMD	Tue, Aug 3, 2021	89.48	89.48	87.44	87.51
5294	NASDAQ	UTMD	Mon, Aug 2, 2021	90.20	90.20	88.26	88.99
5293	NASDAQ	UTMD	Fri, Jul 30, 2021	89.93	90.34	88.94	89.40
5292	NASDAQ	UTMD	Thu, Jul 29, 2021	89.23	89.48	88.02	89.43
5291	NASDAQ	UTMD	Wed, Jul 28, 2021	88.52	88.74	87.00	88.74
5290	NASDAQ	UTMD	Tue, Jul 27, 2021	87.00	88.74	86.22	88.69
5289	NASDAQ	UTMD	Mon, Jul 26, 2021	86.92	87.71	86.73	87.46
5288	NASDAQ	UTMD	Fri, Jul 23, 2021	86.38	86.66	85.25	86.41
5287	NASDAQ	UTMD	Thu, Jul 22, 2021	87.17	87.17	85.27	85.41
5286	NASDAQ	UTMD	Wed, Jul 21, 2021	86.55	87.10	85.75	86.20
5285	NASDAQ	UTMD	Tue, Jul 20, 2021	87.50	87.88	86.12	86.12
5284	NASDAQ	UTMD	Mon, Jul 19, 2021	85.97	87.98	85.48	87.23
5283	NASDAQ	UTMD	Fri, Jul 16, 2021	85.73	87.37	85.35	86.40
5282	NASDAQ	UTMD	Thu, Jul 15, 2021	84.93	85.76	84.90	85.69
5281	NASDAQ	UTMD	Wed, Jul 14, 2021	85.63	85.80	85.16	85.38
5280	NASDAQ	UTMD	Tue, Jul 13, 2021	85.95	86.06	84.60	85.57
5279	NASDAQ	UTMD	Mon, Jul 12, 2021	85.37	86.18	84.66	85.89
5278	NASDAQ	UTMD	Fri, Jul 9, 2021	84.87	85.76	84.87	85.76
5277	NASDAQ	UTMD	Thu, Jul 8, 2021	86.34	86.34	84.65	84.89
5276	NASDAQ	UTMD	Wed, Jul 7, 2021	85.13	85.97	84.92	85.97
5275	NASDAQ	UTMD	Tue, Jul 6, 2021	85.49	85.99	84.97	85.43
5274	NASDAQ	UTMD	Fri, Jul 2, 2021	85.58	86.10	85.00	85.31
5273	NASDAQ	UTMD	Thu, Jul 1, 2021	85.18	86.20	85.00	86.20
5272	NASDAQ	UTMD	Wed, Jun 30, 2021	86.37	86.37	85.03	85.04
5271	NASDAQ	UTMD	Tue, Jun 29, 2021	86.00	87.00	85.71	86.39
5270	NASDAQ	UTMD	Mon, Jun 28, 2021	86.89	86.89	85.02	85.48
5269	NASDAQ	UTMD	Fri, Jun 25, 2021	85.08	88.00	85.08	87.00
5268	NASDAQ	UTMD	Thu, Jun 24, 2021	85.00	85.72	84.72	85.67
5267	NASDAQ	UTMD	Wed, Jun 23, 2021	85.04	85.40	84.92	85.40
5266	NASDAQ	UTMD	Tue, Jun 22, 2021	84.63	85.76	84.04	84.90
5265	NASDAQ	UTMD	Mon, Jun 21, 2021	85.18	85.64	83.77	85.03
5264	NASDAQ	UTMD	Fri, Jun 18, 2021	82.50	85.59	82.50	84.96
5263	NASDAQ	UTMD	Thu, Jun 17, 2021	83.40	83.88	83.00	83.34
5262	NASDAQ	UTMD	Wed, Jun 16, 2021	83.04	84.03	82.64	82.77
5261	NASDAQ	UTMD	Tue, Jun 15, 2021	83.84	84.21	82.50	83.70
5260	NASDAQ	UTMD	Mon, Jun 14, 2021	84.00	84.41	82.50	83.51
5259	NASDAQ	UTMD	Fri, Jun 11, 2021	82.03	84.37	82.03	83.30
5258	NASDAQ	UTMD	Thu, Jun 10, 2021	83.10	83.10	81.40	82.45
5257	NASDAQ	UTMD	Wed, Jun 9, 2021	82.70	83.28	82.46	82.70
5256	NASDAQ	UTMD	Tue, Jun 8, 2021	83.25	83.38	81.01	82.40
5255	NASDAQ	UTMD	Mon, Jun 7, 2021	84.24	84.46	82.56	83.00
5254	NASDAQ	UTMD	Fri, Jun 4, 2021	83.22	84.45	83.22	84.08
5253	NASDAQ	UTMD	Thu, Jun 3, 2021	85.20	85.20	82.70	83.00
5252	NASDAQ	UTMD	Wed, Jun 2, 2021	85.30	85.90	84.00	85.12
5251	NASDAQ	UTMD	Tue, Jun 1, 2021	85.94	86.20	85.00	85.00
5250	NASDAQ	UTMD	Fri, May 28, 2021	85.50	86.54	85.50	85.71
5249	NASDAQ	UTMD	Thu, May 27, 2021	86.10	86.82	85.78	85.98
5248	NASDAQ	UTMD	Wed, May 26, 2021	85.35	85.87	84.42	85.38
5247	NASDAQ	UTMD	Tue, May 25, 2021	87.25	87.25	85.67	85.67
5246	NASDAQ	UTMD	Mon, May 24, 2021	87.22	87.70	86.57	86.57
5245	NASDAQ	UTMD	Fri, May 21, 2021	87.96	88.55	86.70	87.30
5244	NASDAQ	UTMD	Thu, May 20, 2021	88.15	88.53	87.50	87.54
5243	NASDAQ	UTMD	Wed, May 19, 2021	88.23	88.95	87.60	87.76
5242	NASDAQ	UTMD	Tue, May 18, 2021	87.79	89.00	87.40	87.40
5241	NASDAQ	UTMD	Mon, May 17, 2021	87.98	88.29	87.50	87.79
5240	NASDAQ	UTMD	Fri, May 14, 2021	89.09	89.18	88.01	88.50
5239	NASDAQ	UTMD	Thu, May 13, 2021	87.66	88.50	87.49	87.49
5238	NASDAQ	UTMD	Wed, May 12, 2021	89.48	89.48	87.34	87.34
5237	NASDAQ	UTMD	Tue, May 11, 2021	88.17	89.81	88.17	89.05
5236	NASDAQ	UTMD	Mon, May 10, 2021	89.90	90.00	87.67	89.17
5235	NASDAQ	UTMD	Fri, May 7, 2021	87.30	90.00	87.00	89.27
5234	NASDAQ	UTMD	Thu, May 6, 2021	88.80	88.80	87.26	87.65
5233	NASDAQ	UTMD	Wed, May 5, 2021	88.81	88.81	87.47	87.85
5232	NASDAQ	UTMD	Tue, May 4, 2021	89.01	89.50	88.26	88.50
5231	NASDAQ	UTMD	Mon, May 3, 2021	87.54	89.63	87.54	89.29
5230	NASDAQ	UTMD	Fri, Apr 30, 2021	87.85	88.16	87.25	87.26
5229	NASDAQ	UTMD	Thu, Apr 29, 2021	88.13	88.50	87.76	87.90
5228	NASDAQ	UTMD	Wed, Apr 28, 2021	88.28	88.80	87.88	88.11
5227	NASDAQ	UTMD	Tue, Apr 27, 2021	87.80	88.40	87.39	88.30
5226	NASDAQ	UTMD	Mon, Apr 26, 2021	87.67	89.36	87.46	87.90
5225	NASDAQ	UTMD	Fri, Apr 23, 2021	87.80	88.83	87.30	88.10
5224	NASDAQ	UTMD	Thu, Apr 22, 2021	89.47	89.47	87.15	87.15
5223	NASDAQ	UTMD	Wed, Apr 21, 2021	87.48	88.42	87.45	87.61
5222	NASDAQ	UTMD	Tue, Apr 20, 2021	87.00	87.94	86.91	87.04
5221	NASDAQ	UTMD	Mon, Apr 19, 2021	87.00	87.59	86.12	87.17
5220	NASDAQ	UTMD	Fri, Apr 16, 2021	88.58	88.58	87.28	87.50
5219	NASDAQ	UTMD	Thu, Apr 15, 2021	88.39	89.11	87.58	87.82
5218	NASDAQ	UTMD	Wed, Apr 14, 2021	87.49	89.71	87.49	87.99
5217	NASDAQ	UTMD	Tue, Apr 13, 2021	86.81	87.49	86.41	87.20
5216	NASDAQ	UTMD	Mon, Apr 12, 2021	87.50	88.63	86.15	87.49
5215	NASDAQ	UTMD	Fri, Apr 9, 2021	89.10	90.00	87.50	87.54
5214	NASDAQ	UTMD	Thu, Apr 8, 2021	89.11	90.09	87.62	88.42
5213	NASDAQ	UTMD	Wed, Apr 7, 2021	89.11	89.85	88.21	88.21
5212	NASDAQ	UTMD	Tue, Apr 6, 2021	89.34	90.43	89.19	89.39
5211	NASDAQ	UTMD	Mon, Apr 5, 2021	88.77	89.38	87.51	88.93
5210	NASDAQ	UTMD	Thu, Apr 1, 2021	86.83	90.46	86.73	88.24
5209	NASDAQ	UTMD	Wed, Mar 31, 2021	86.93	87.99	86.12	86.60
5208	NASDAQ	UTMD	Tue, Mar 30, 2021	85.66	87.99	85.30	86.79
5207	NASDAQ	UTMD	Mon, Mar 29, 2021	86.75	87.34	84.00	85.00
5206	NASDAQ	UTMD	Fri, Mar 26, 2021	86.23	87.00	85.00	85.76
5205	NASDAQ	UTMD	Thu, Mar 25, 2021	84.23	86.70	84.23	84.99
5204	NASDAQ	UTMD	Wed, Mar 24, 2021	86.80	87.58	84.34	84.34
5203	NASDAQ	UTMD	Tue, Mar 23, 2021	87.01	87.01	85.08	85.49
5202	NASDAQ	UTMD	Mon, Mar 22, 2021	87.40	89.05	86.54	86.63
5201	NASDAQ	UTMD	Fri, Mar 19, 2021	89.37	89.90	86.96	86.96
5200	NASDAQ	UTMD	Thu, Mar 18, 2021	89.42	90.06	88.25	88.37
5199	NASDAQ	UTMD	Wed, Mar 17, 2021	90.29	90.63	88.18	90.63
5198	NASDAQ	UTMD	Tue, Mar 16, 2021	93.22	93.22	91.49	91.90
5197	NASDAQ	UTMD	Mon, Mar 15, 2021	92.63	92.99	91.80	92.99
5196	NASDAQ	UTMD	Fri, Mar 12, 2021	93.90	93.90	92.17	92.65
5195	NASDAQ	UTMD	Thu, Mar 11, 2021	91.56	92.48	91.20	92.48
5194	NASDAQ	UTMD	Wed, Mar 10, 2021	89.32	92.91	89.32	91.20
5193	NASDAQ	UTMD	Tue, Mar 9, 2021	88.11	89.46	88.03	88.70
5192	NASDAQ	UTMD	Mon, Mar 8, 2021	87.89	89.05	86.11	87.95
5191	NASDAQ	UTMD	Fri, Mar 5, 2021	85.75	88.50	85.30	87.45
5190	NASDAQ	UTMD	Thu, Mar 4, 2021	87.30	89.24	86.62	86.62
5189	NASDAQ	UTMD	Wed, Mar 3, 2021	87.81	89.04	87.20	87.20
5188	NASDAQ	UTMD	Tue, Mar 2, 2021	88.25	89.26	86.50	88.00
5187	NASDAQ	UTMD	Mon, Mar 1, 2021	84.67	89.20	84.67	88.79
5186	NASDAQ	UTMD	Fri, Feb 26, 2021	85.76	87.43	84.40	84.40
5185	NASDAQ	UTMD	Thu, Feb 25, 2021	86.75	88.47	84.75	84.75
5184	NASDAQ	UTMD	Wed, Feb 24, 2021	85.13	87.45	85.13	85.67
5183	NASDAQ	UTMD	Tue, Feb 23, 2021	84.81	86.48	83.79	84.11
5182	NASDAQ	UTMD	Mon, Feb 22, 2021	89.72	89.72	84.52	84.99
5181	NASDAQ	UTMD	Fri, Feb 19, 2021	88.92	91.04	87.41	89.10
5180	NASDAQ	UTMD	Thu, Feb 18, 2021	89.40	90.59	89.00	89.00
5179	NASDAQ	UTMD	Wed, Feb 17, 2021	89.25	90.54	89.25	89.25
5178	NASDAQ	UTMD	Tue, Feb 16, 2021	91.72	91.72	90.14	90.14
5177	NASDAQ	UTMD	Fri, Feb 12, 2021	92.03	92.03	89.82	91.59
5176	NASDAQ	UTMD	Thu, Feb 11, 2021	92.50	92.50	91.00	91.15
5175	NASDAQ	UTMD	Wed, Feb 10, 2021	91.44	92.21	91.12	91.40
5174	NASDAQ	UTMD	Tue, Feb 9, 2021	92.00	92.29	90.30	91.10
5173	NASDAQ	UTMD	Mon, Feb 8, 2021	92.58	95.65	91.12	91.12
5172	NASDAQ	UTMD	Fri, Feb 5, 2021	94.00	94.40	92.32	92.41
5171	NASDAQ	UTMD	Thu, Feb 4, 2021	91.89	93.40	91.55	92.92
5170	NASDAQ	UTMD	Wed, Feb 3, 2021	87.64	90.70	87.06	90.50
5169	NASDAQ	UTMD	Tue, Feb 2, 2021	86.71	88.80	86.31	88.50
5168	NASDAQ	UTMD	Mon, Feb 1, 2021	86.36	87.12	85.76	86.03
5167	NASDAQ	UTMD	Fri, Jan 29, 2021	84.57	87.08	83.37	86.67
5166	NASDAQ	UTMD	Thu, Jan 28, 2021	83.84	86.22	83.00	84.99
5165	NASDAQ	UTMD	Wed, Jan 27, 2021	82.62	84.86	82.18	83.75
5164	NASDAQ	UTMD	Tue, Jan 26, 2021	87.00	87.00	83.50	84.10
5163	NASDAQ	UTMD	Mon, Jan 25, 2021	86.37	87.71	85.50	86.00
5162	NASDAQ	UTMD	Fri, Jan 22, 2021	85.51	87.23	85.50	87.23
5161	NASDAQ	UTMD	Thu, Jan 21, 2021	88.90	88.90	86.37	86.37
5160	NASDAQ	UTMD	Wed, Jan 20, 2021	90.59	91.78	88.26	88.26
5159	NASDAQ	UTMD	Tue, Jan 19, 2021	90.35	92.00	89.60	89.60
5158	NASDAQ	UTMD	Fri, Jan 15, 2021	88.01	90.86	87.50	88.79
5157	NASDAQ	UTMD	Thu, Jan 14, 2021	86.75	89.17	86.75	89.17
5156	NASDAQ	UTMD	Wed, Jan 13, 2021	88.11	89.03	86.86	86.86
5155	NASDAQ	UTMD	Tue, Jan 12, 2021	88.02	88.71	87.54	87.54
5154	NASDAQ	UTMD	Mon, Jan 11, 2021	86.29	88.33	86.29	88.11
5153	NASDAQ	UTMD	Fri, Jan 8, 2021	88.05	89.02	86.59	87.88
5152	NASDAQ	UTMD	Thu, Jan 7, 2021	87.46	88.99	86.70	87.45
5151	NASDAQ	UTMD	Wed, Jan 6, 2021	85.01	88.99	84.95	87.67
5150	NASDAQ	UTMD	Tue, Jan 5, 2021	82.81	85.50	82.28	84.77
5149	NASDAQ	UTMD	Mon, Jan 4, 2021	85.87	85.87	83.70	83.74
5148	NASDAQ	UTMD	Thu, Dec 31, 2020	84.20	84.93	83.65	84.30
5147	NASDAQ	UTMD	Wed, Dec 30, 2020	82.59	84.00	82.59	83.95
5146	NASDAQ	UTMD	Tue, Dec 29, 2020	84.87	84.87	82.51	82.51
5145	NASDAQ	UTMD	Mon, Dec 28, 2020	85.30	86.05	84.28	85.15
5144	NASDAQ	UTMD	Thu, Dec 24, 2020	86.31	86.31	85.13	85.45
5143	NASDAQ	UTMD	Wed, Dec 23, 2020	86.70	86.70	85.59	85.60
5142	NASDAQ	UTMD	Tue, Dec 22, 2020	85.15	86.87	85.15	86.70
5141	NASDAQ	UTMD	Mon, Dec 21, 2020	87.54	87.54	84.71	85.46
5140	NASDAQ	UTMD	Fri, Dec 18, 2020	89.28	91.58	87.64	88.20
5139	NASDAQ	UTMD	Thu, Dec 17, 2020	88.14	88.84	87.99	88.49
5138	NASDAQ	UTMD	Wed, Dec 16, 2020	89.02	90.97	88.40	88.40
5137	NASDAQ	UTMD	Tue, Dec 15, 2020	90.09	91.00	89.00	89.64
5136	NASDAQ	UTMD	Mon, Dec 14, 2020	92.40	92.40	88.65	88.65
5135	NASDAQ	UTMD	Fri, Dec 11, 2020	92.04	92.19	91.23	91.25
5134	NASDAQ	UTMD	Thu, Dec 10, 2020	92.89	93.70	92.18	92.53
5133	NASDAQ	UTMD	Wed, Dec 9, 2020	94.87	94.87	92.40	92.51
5132	NASDAQ	UTMD	Tue, Dec 8, 2020	91.73	94.40	90.04	94.40
5131	NASDAQ	UTMD	Mon, Dec 7, 2020	91.11	93.00	91.00	91.17
5130	NASDAQ	UTMD	Fri, Dec 4, 2020	89.90	91.66	88.65	90.51
5129	NASDAQ	UTMD	Thu, Dec 3, 2020	87.83	89.27	87.83	88.30
5128	NASDAQ	UTMD	Wed, Dec 2, 2020	88.93	89.21	87.46	87.46
5127	NASDAQ	UTMD	Tue, Dec 1, 2020	87.00	89.07	86.30	87.55
5126	NASDAQ	UTMD	Mon, Nov 30, 2020	90.32	90.32	85.90	86.33
5125	NASDAQ	UTMD	Fri, Nov 27, 2020	90.33	90.47	89.05	90.45
5124	NASDAQ	UTMD	Wed, Nov 25, 2020	88.80	90.54	87.08	89.75
5123	NASDAQ	UTMD	Tue, Nov 24, 2020	87.25	90.37	87.25	88.85
5122	NASDAQ	UTMD	Mon, Nov 23, 2020	86.28	87.24	86.07	86.51
5121	NASDAQ	UTMD	Fri, Nov 20, 2020	83.47	86.93	83.01	85.78
5120	NASDAQ	UTMD	Thu, Nov 19, 2020	81.91	84.76	81.91	84.44
5119	NASDAQ	UTMD	Wed, Nov 18, 2020	82.76	83.08	82.50	83.08
5118	NASDAQ	UTMD	Tue, Nov 17, 2020	82.38	82.78	82.04	82.30
5117	NASDAQ	UTMD	Mon, Nov 16, 2020	83.25	83.40	82.20	83.40
5116	NASDAQ	UTMD	Fri, Nov 13, 2020	83.48	83.48	81.95	82.26
5115	NASDAQ	UTMD	Thu, Nov 12, 2020	83.54	85.00	82.13	82.95
5114	NASDAQ	UTMD	Wed, Nov 11, 2020	86.21	86.75	84.61	85.00
5113	NASDAQ	UTMD	Tue, Nov 10, 2020	84.28	87.70	83.22	86.00
5112	NASDAQ	UTMD	Mon, Nov 9, 2020	83.27	86.32	81.25	82.70
5111	NASDAQ	UTMD	Fri, Nov 6, 2020	85.09	85.09	81.25	81.25
5110	NASDAQ	UTMD	Thu, Nov 5, 2020	85.98	85.98	83.15	83.15
5109	NASDAQ	UTMD	Wed, Nov 4, 2020	86.17	87.20	85.01	85.01
5108	NASDAQ	UTMD	Tue, Nov 3, 2020	82.61	89.14	82.61	86.96
5107	NASDAQ	UTMD	Mon, Nov 2, 2020	83.45	83.90	83.09	83.70
5106	NASDAQ	UTMD	Fri, Oct 30, 2020	81.50	83.90	81.50	83.00
5105	NASDAQ	UTMD	Thu, Oct 29, 2020	80.89	82.04	80.89	82.04
5104	NASDAQ	UTMD	Wed, Oct 28, 2020	82.92	84.20	80.05	81.51
5103	NASDAQ	UTMD	Tue, Oct 27, 2020	85.05	85.05	84.00	84.00
5102	NASDAQ	UTMD	Mon, Oct 26, 2020	84.40	85.94	84.19	84.40
5101	NASDAQ	UTMD	Fri, Oct 23, 2020	85.39	85.50	84.76	84.92
5100	NASDAQ	UTMD	Thu, Oct 22, 2020	84.50	85.00	84.00	84.00
5099	NASDAQ	UTMD	Wed, Oct 21, 2020	83.95	85.70	83.69	84.62
5098	NASDAQ	UTMD	Tue, Oct 20, 2020	83.11	83.98	82.57	83.98
5097	NASDAQ	UTMD	Mon, Oct 19, 2020	83.00	83.73	82.74	82.74
5096	NASDAQ	UTMD	Fri, Oct 16, 2020	82.06	84.00	82.06	82.62
5095	NASDAQ	UTMD	Thu, Oct 15, 2020	81.75	82.73	80.51	82.65
5094	NASDAQ	UTMD	Wed, Oct 14, 2020	82.54	82.81	81.00	81.00
5093	NASDAQ	UTMD	Tue, Oct 13, 2020	83.51	84.10	82.01	82.14
5092	NASDAQ	UTMD	Mon, Oct 12, 2020	83.72	84.45	82.06	84.04
5091	NASDAQ	UTMD	Fri, Oct 9, 2020	82.60	83.96	81.61	83.20
5090	NASDAQ	UTMD	Thu, Oct 8, 2020	82.46	83.58	81.73	81.73
5089	NASDAQ	UTMD	Wed, Oct 7, 2020	83.20	83.24	81.85	82.80
5088	NASDAQ	UTMD	Tue, Oct 6, 2020	81.80	83.86	81.60	82.52
5087	NASDAQ	UTMD	Mon, Oct 5, 2020	81.58	82.44	79.85	80.88
5086	NASDAQ	UTMD	Fri, Oct 2, 2020	78.90	80.76	78.90	79.83
5085	NASDAQ	UTMD	Thu, Oct 1, 2020	80.40	81.02	79.35	79.35
5084	NASDAQ	UTMD	Wed, Sep 30, 2020	82.40	82.40	79.05	79.87
5083	NASDAQ	UTMD	Tue, Sep 29, 2020	80.95	80.95	80.95	80.95
5082	NASDAQ	UTMD	Mon, Sep 28, 2020	81.81	82.99	81.03	81.03
5081	NASDAQ	UTMD	Fri, Sep 25, 2020	78.76	81.46	78.76	81.10
5080	NASDAQ	UTMD	Thu, Sep 24, 2020	78.54	78.89	78.13	78.22
5079	NASDAQ	UTMD	Wed, Sep 23, 2020	78.12	78.41	78.00	78.32
5078	NASDAQ	UTMD	Tue, Sep 22, 2020	79.00	80.14	77.80	78.50
5077	NASDAQ	UTMD	Mon, Sep 21, 2020	80.18	80.90	78.61	78.85
5076	NASDAQ	UTMD	Fri, Sep 18, 2020	80.44	81.56	78.50	81.56
5075	NASDAQ	UTMD	Thu, Sep 17, 2020	78.52	80.10	78.52	79.60
5074	NASDAQ	UTMD	Wed, Sep 16, 2020	79.13	80.87	79.05	79.85
5073	NASDAQ	UTMD	Tue, Sep 15, 2020	79.51	80.80	78.76	78.79
5072	NASDAQ	UTMD	Mon, Sep 14, 2020	79.43	80.66	79.43	79.76
5071	NASDAQ	UTMD	Fri, Sep 11, 2020	80.19	80.19	77.22	78.61
5070	NASDAQ	UTMD	Thu, Sep 10, 2020	79.24	81.52	78.65	79.12
5069	NASDAQ	UTMD	Wed, Sep 9, 2020	81.69	82.30	79.02	80.38
5068	NASDAQ	UTMD	Tue, Sep 8, 2020	84.00	84.00	81.01	81.35
5067	NASDAQ	UTMD	Fri, Sep 4, 2020	84.50	85.90	82.42	83.70
5066	NASDAQ	UTMD	Thu, Sep 3, 2020	84.25	84.98	83.60	84.27
5065	NASDAQ	UTMD	Wed, Sep 2, 2020	83.00	85.00	81.56	84.49
5064	NASDAQ	UTMD	Tue, Sep 1, 2020	82.32	82.60	81.81	82.60
5063	NASDAQ	UTMD	Mon, Aug 31, 2020	83.06	83.50	82.15	82.15
5062	NASDAQ	UTMD	Fri, Aug 28, 2020	82.24	83.87	82.24	83.80
5061	NASDAQ	UTMD	Thu, Aug 27, 2020	83.42	86.24	82.31	82.31
5060	NASDAQ	UTMD	Wed, Aug 26, 2020	84.26	85.25	83.23	83.23
5059	NASDAQ	UTMD	Tue, Aug 25, 2020	83.48	85.07	83.48	84.76
5058	NASDAQ	UTMD	Mon, Aug 24, 2020	82.94	83.50	82.94	83.50
5057	NASDAQ	UTMD	Fri, Aug 21, 2020	84.08	84.08	82.26	82.92
5056	NASDAQ	UTMD	Thu, Aug 20, 2020	82.71	86.76	82.71	84.39
5055	NASDAQ	UTMD	Wed, Aug 19, 2020	83.27	85.32	83.23	83.23
5054	NASDAQ	UTMD	Tue, Aug 18, 2020	82.97	83.86	82.54	82.90
5053	NASDAQ	UTMD	Mon, Aug 17, 2020	84.35	84.40	82.51	84.40
5052	NASDAQ	UTMD	Fri, Aug 14, 2020	85.60	86.03	83.76	83.76
5051	NASDAQ	UTMD	Thu, Aug 13, 2020	84.25	84.89	84.23	84.89
5050	NASDAQ	UTMD	Wed, Aug 12, 2020	84.44	84.73	82.64	84.15
5049	NASDAQ	UTMD	Tue, Aug 11, 2020	81.69	83.55	81.69	82.28
5048	NASDAQ	UTMD	Mon, Aug 10, 2020	81.36	82.65	80.50	80.50
5047	NASDAQ	UTMD	Fri, Aug 7, 2020	80.14	83.83	80.14	80.70
5046	NASDAQ	UTMD	Thu, Aug 6, 2020	81.00	81.00	80.07	80.77
5045	NASDAQ	UTMD	Wed, Aug 5, 2020	81.41	83.76	80.34	80.77
5044	NASDAQ	UTMD	Tue, Aug 4, 2020	79.75	82.41	79.75	81.04
5043	NASDAQ	UTMD	Mon, Aug 3, 2020	82.25	82.25	79.86	80.82
5042	NASDAQ	UTMD	Fri, Jul 31, 2020	81.60	82.96	77.87	81.50
5041	NASDAQ	UTMD	Thu, Jul 30, 2020	82.84	85.13	81.11	81.21
5040	NASDAQ	UTMD	Wed, Jul 29, 2020	85.12	86.73	83.57	83.60
5039	NASDAQ	UTMD	Tue, Jul 28, 2020	84.90	85.14	83.09	83.09
5038	NASDAQ	UTMD	Mon, Jul 27, 2020	84.91	88.90	84.91	88.24
5037	NASDAQ	UTMD	Fri, Jul 24, 2020	88.24	88.24	83.93	84.72
5036	NASDAQ	UTMD	Thu, Jul 23, 2020	88.26	89.06	82.44	86.02
5035	NASDAQ	UTMD	Wed, Jul 22, 2020	90.48	92.26	87.96	87.96
5034	NASDAQ	UTMD	Tue, Jul 21, 2020	93.82	93.82	92.62	92.62
5033	NASDAQ	UTMD	Mon, Jul 20, 2020	88.24	89.82	87.46	88.89
5032	NASDAQ	UTMD	Fri, Jul 17, 2020	83.51	90.42	83.51	88.00
5031	NASDAQ	UTMD	Thu, Jul 16, 2020	85.29	85.75	83.25	83.31
5030	NASDAQ	UTMD	Wed, Jul 15, 2020	84.80	89.34	84.71	86.31
5029	NASDAQ	UTMD	Tue, Jul 14, 2020	81.42	89.79	81.42	84.30
5028	NASDAQ	UTMD	Mon, Jul 13, 2020	82.85	83.40	80.80	82.40
5027	NASDAQ	UTMD	Fri, Jul 10, 2020	82.00	84.25	81.33	82.88
5026	NASDAQ	UTMD	Thu, Jul 9, 2020	85.80	86.82	82.20	82.78
5025	NASDAQ	UTMD	Wed, Jul 8, 2020	85.93	89.50	84.06	85.93
5024	NASDAQ	UTMD	Tue, Jul 7, 2020	87.41	89.02	85.52	85.52
5023	NASDAQ	UTMD	Mon, Jul 6, 2020	87.86	88.91	85.57	88.22
5022	NASDAQ	UTMD	Thu, Jul 2, 2020	90.29	90.90	84.71	86.38
5021	NASDAQ	UTMD	Wed, Jul 1, 2020	89.23	90.59	88.47	88.75
5020	NASDAQ	UTMD	Tue, Jun 30, 2020	88.59	90.49	86.29	88.62
5019	NASDAQ	UTMD	Mon, Jun 29, 2020	87.78	90.24	87.50	90.14
5018	NASDAQ	UTMD	Fri, Jun 26, 2020	94.50	94.50	85.01	86.55
5017	NASDAQ	UTMD	Thu, Jun 25, 2020	100.30	100.70	94.10	95.15
5016	NASDAQ	UTMD	Wed, Jun 24, 2020	99.50	101.99	93.86	100.50
5015	NASDAQ	UTMD	Tue, Jun 23, 2020	101.30	101.30	99.58	100.48
5014	NASDAQ	UTMD	Mon, Jun 22, 2020	99.50	100.90	99.03	100.00
5013	NASDAQ	UTMD	Fri, Jun 19, 2020	97.78	100.24	94.77	100.18
5012	NASDAQ	UTMD	Thu, Jun 18, 2020	96.82	99.00	94.42	96.28
5011	NASDAQ	UTMD	Wed, Jun 17, 2020	98.73	98.73	94.54	96.48
5010	NASDAQ	UTMD	Tue, Jun 16, 2020	100.24	100.98	97.28	98.41
5009	NASDAQ	UTMD	Mon, Jun 15, 2020	89.99	96.92	89.73	95.95
5008	NASDAQ	UTMD	Fri, Jun 12, 2020	94.26	94.26	90.02	91.02
5007	NASDAQ	UTMD	Thu, Jun 11, 2020	97.74	98.21	92.06	92.06
5006	NASDAQ	UTMD	Wed, Jun 10, 2020	102.13	102.67	98.20	99.42
5005	NASDAQ	UTMD	Tue, Jun 9, 2020	101.44	104.04	101.35	102.68
5004	NASDAQ	UTMD	Mon, Jun 8, 2020	105.76	106.44	101.69	102.69
5003	NASDAQ	UTMD	Fri, Jun 5, 2020	107.95	109.00	105.32	106.28
5002	NASDAQ	UTMD	Thu, Jun 4, 2020	104.62	106.53	104.60	105.94
5001	NASDAQ	UTMD	Wed, Jun 3, 2020	104.34	107.77	103.70	106.20
5000	NASDAQ	UTMD	Tue, Jun 2, 2020	99.01	103.55	99.00	102.41
4999	NASDAQ	UTMD	Mon, Jun 1, 2020	100.89	100.90	98.80	98.80
4998	NASDAQ	UTMD	Fri, May 29, 2020	100.73	100.73	99.48	99.48
4997	NASDAQ	UTMD	Thu, May 28, 2020	97.55	104.90	96.63	100.16
4996	NASDAQ	UTMD	Wed, May 27, 2020	91.94	97.00	90.32	96.75
4995	NASDAQ	UTMD	Tue, May 26, 2020	92.00	92.53	88.80	90.64
4994	NASDAQ	UTMD	Fri, May 22, 2020	88.43	91.32	88.43	91.32
4993	NASDAQ	UTMD	Thu, May 21, 2020	89.07	92.00	89.00	89.40
4992	NASDAQ	UTMD	Wed, May 20, 2020	87.77	89.90	86.80	89.90
4991	NASDAQ	UTMD	Tue, May 19, 2020	88.51	88.51	85.26	86.50
4990	NASDAQ	UTMD	Mon, May 18, 2020	87.00	89.94	85.76	89.94
4989	NASDAQ	UTMD	Fri, May 15, 2020	81.94	86.14	81.94	85.28
4988	NASDAQ	UTMD	Thu, May 14, 2020	81.02	82.06	80.38	81.40
4987	NASDAQ	UTMD	Wed, May 13, 2020	81.03	82.68	80.89	82.10
4986	NASDAQ	UTMD	Tue, May 12, 2020	83.67	83.67	81.92	82.36
4985	NASDAQ	UTMD	Mon, May 11, 2020	85.60	89.00	83.65	83.65
4984	NASDAQ	UTMD	Fri, May 8, 2020	81.82	87.89	81.82	86.20
4983	NASDAQ	UTMD	Thu, May 7, 2020	80.60	81.67	77.68	80.26
4982	NASDAQ	UTMD	Wed, May 6, 2020	81.52	81.52	79.85	80.00
4981	NASDAQ	UTMD	Tue, May 5, 2020	83.30	84.71	81.02	81.12
4980	NASDAQ	UTMD	Mon, May 4, 2020	81.00	84.51	80.69	82.80
4979	NASDAQ	UTMD	Fri, May 1, 2020	83.00	83.00	80.65	81.73
4978	NASDAQ	UTMD	Thu, Apr 30, 2020	86.89	88.80	83.00	83.00
4977	NASDAQ	UTMD	Wed, Apr 29, 2020	86.84	93.58	86.84	89.25
4976	NASDAQ	UTMD	Tue, Apr 28, 2020	87.01	87.88	83.98	85.46
4975	NASDAQ	UTMD	Mon, Apr 27, 2020	82.14	88.61	82.14	85.59
4974	NASDAQ	UTMD	Fri, Apr 24, 2020	80.87	83.10	79.85	80.26
4973	NASDAQ	UTMD	Thu, Apr 23, 2020	80.10	82.05	79.05	81.99
4972	NASDAQ	UTMD	Wed, Apr 22, 2020	82.69	83.34	81.76	81.76
4971	NASDAQ	UTMD	Tue, Apr 21, 2020	81.20	82.95	81.20	81.40
4970	NASDAQ	UTMD	Mon, Apr 20, 2020	86.64	89.00	82.26	82.26
4969	NASDAQ	UTMD	Fri, Apr 17, 2020	84.05	88.36	84.05	88.00
4968	NASDAQ	UTMD	Thu, Apr 16, 2020	82.53	85.38	81.04	82.00
4967	NASDAQ	UTMD	Wed, Apr 15, 2020	82.00	85.54	80.82	82.30
4966	NASDAQ	UTMD	Tue, Apr 14, 2020	91.00	91.01	83.32	83.44
4965	NASDAQ	UTMD	Mon, Apr 13, 2020	87.51	90.25	85.36	90.05
4964	NASDAQ	UTMD	Thu, Apr 9, 2020	88.19	90.08	84.21	88.70
4963	NASDAQ	UTMD	Wed, Apr 8, 2020	80.17	84.32	78.26	84.32
4962	NASDAQ	UTMD	Tue, Apr 7, 2020	82.51	83.27	79.05	80.40
4961	NASDAQ	UTMD	Mon, Apr 6, 2020	80.25	83.60	79.50	82.52
4960	NASDAQ	UTMD	Fri, Apr 3, 2020	89.00	92.51	78.43	78.89
4959	NASDAQ	UTMD	Thu, Apr 2, 2020	77.27	88.80	77.27	88.59
4958	NASDAQ	UTMD	Wed, Apr 1, 2020	91.45	91.45	78.00	78.00
4957	NASDAQ	UTMD	Tue, Mar 31, 2020	88.22	98.01	85.32	94.05
4956	NASDAQ	UTMD	Mon, Mar 30, 2020	82.00	89.48	80.75	89.48
4955	NASDAQ	UTMD	Fri, Mar 27, 2020	81.40	83.84	78.93	78.93
4954	NASDAQ	UTMD	Thu, Mar 26, 2020	79.73	85.05	79.73	82.50
4953	NASDAQ	UTMD	Wed, Mar 25, 2020	77.98	82.72	77.98	79.39
4952	NASDAQ	UTMD	Tue, Mar 24, 2020	82.30	85.71	76.01	77.94
4951	NASDAQ	UTMD	Mon, Mar 23, 2020	77.80	85.17	77.80	80.10
4950	NASDAQ	UTMD	Fri, Mar 20, 2020	80.21	84.43	76.08	77.05
4949	NASDAQ	UTMD	Thu, Mar 19, 2020	78.31	80.70	76.50	80.70
4948	NASDAQ	UTMD	Wed, Mar 18, 2020	79.12	81.40	75.33	78.47
4947	NASDAQ	UTMD	Tue, Mar 17, 2020	81.49	82.00	78.95	81.01
4946	NASDAQ	UTMD	Mon, Mar 16, 2020	84.58	86.76	80.20	80.21
4945	NASDAQ	UTMD	Fri, Mar 13, 2020	91.35	91.35	78.35	87.24
4944	NASDAQ	UTMD	Thu, Mar 12, 2020	85.48	91.34	81.92	88.80
4943	NASDAQ	UTMD	Wed, Mar 11, 2020	84.35	88.75	84.01	88.50
4942	NASDAQ	UTMD	Tue, Mar 10, 2020	84.36	92.60	81.59	85.89
4941	NASDAQ	UTMD	Mon, Mar 9, 2020	83.55	88.62	82.55	83.26
4940	NASDAQ	UTMD	Fri, Mar 6, 2020	81.28	87.05	81.28	86.00
4939	NASDAQ	UTMD	Thu, Mar 5, 2020	83.44	86.15	82.40	82.70
4938	NASDAQ	UTMD	Wed, Mar 4, 2020	85.10	85.33	83.15	84.60
4937	NASDAQ	UTMD	Tue, Mar 3, 2020	86.42	89.27	83.60	84.05
4936	NASDAQ	UTMD	Mon, Mar 2, 2020	87.92	87.92	85.21	86.06
4935	NASDAQ	UTMD	Fri, Feb 28, 2020	89.32	95.70	85.26	87.40
4934	NASDAQ	UTMD	Thu, Feb 27, 2020	92.61	94.64	90.05	90.05
4933	NASDAQ	UTMD	Wed, Feb 26, 2020	96.11	96.11	93.89	93.89
4932	NASDAQ	UTMD	Tue, Feb 25, 2020	97.63	97.63	93.48	95.10
4931	NASDAQ	UTMD	Mon, Feb 24, 2020	94.38	102.07	94.38	95.60
4930	NASDAQ	UTMD	Fri, Feb 21, 2020	96.26	97.70	96.25	96.93
4929	NASDAQ	UTMD	Thu, Feb 20, 2020	95.32	97.55	95.32	96.10
4928	NASDAQ	UTMD	Wed, Feb 19, 2020	94.94	97.47	94.47	95.61
4927	NASDAQ	UTMD	Tue, Feb 18, 2020	93.03	94.39	92.71	94.25
4926	NASDAQ	UTMD	Fri, Feb 14, 2020	93.20	93.40	93.20	93.40
4925	NASDAQ	UTMD	Thu, Feb 13, 2020	92.75	95.80	92.60	93.20
4924	NASDAQ	UTMD	Wed, Feb 12, 2020	92.42	94.28	91.25	93.12
4923	NASDAQ	UTMD	Tue, Feb 11, 2020	91.00	92.31	91.00	91.56
4922	NASDAQ	UTMD	Mon, Feb 10, 2020	90.80	91.00	90.00	90.65
4921	NASDAQ	UTMD	Fri, Feb 7, 2020	91.07	91.29	90.00	90.10
4920	NASDAQ	UTMD	Thu, Feb 6, 2020	91.30	91.84	90.42	91.30
4919	NASDAQ	UTMD	Wed, Feb 5, 2020	90.52	92.26	90.01	91.28
4918	NASDAQ	UTMD	Tue, Feb 4, 2020	92.00	93.32	89.73	89.81
4917	NASDAQ	UTMD	Mon, Feb 3, 2020	92.83	93.00	90.86	90.86
4916	NASDAQ	UTMD	Fri, Jan 31, 2020	100.06	100.06	91.21	92.07
4915	NASDAQ	UTMD	Thu, Jan 30, 2020	104.99	105.50	100.10	100.55
4914	NASDAQ	UTMD	Wed, Jan 29, 2020	107.98	107.98	103.13	104.25
4913	NASDAQ	UTMD	Tue, Jan 28, 2020	104.57	105.86	103.54	105.33
4912	NASDAQ	UTMD	Mon, Jan 27, 2020	102.20	104.18	100.77	103.66
4911	NASDAQ	UTMD	Fri, Jan 24, 2020	104.18	104.97	102.56	103.50
4910	NASDAQ	UTMD	Thu, Jan 23, 2020	103.81	104.61	101.71	103.30
4909	NASDAQ	UTMD	Wed, Jan 22, 2020	104.59	105.75	103.44	104.38
4908	NASDAQ	UTMD	Tue, Jan 21, 2020	104.50	104.50	104.39	104.39
4907	NASDAQ	UTMD	Fri, Jan 17, 2020	105.73	105.80	103.16	105.24
4906	NASDAQ	UTMD	Thu, Jan 16, 2020	99.34	106.42	99.00	105.35
4905	NASDAQ	UTMD	Wed, Jan 15, 2020	100.55	100.60	97.70	98.50
4904	NASDAQ	UTMD	Tue, Jan 14, 2020	99.75	100.73	99.70	100.40
4903	NASDAQ	UTMD	Mon, Jan 13, 2020	100.50	100.84	98.96	100.58
4902	NASDAQ	UTMD	Fri, Jan 10, 2020	102.89	102.89	98.48	100.49
4901	NASDAQ	UTMD	Thu, Jan 9, 2020	102.48	103.70	100.90	102.59
4900	NASDAQ	UTMD	Wed, Jan 8, 2020	104.70	105.26	102.36	102.69
4899	NASDAQ	UTMD	Tue, Jan 7, 2020	106.14	107.19	104.53	104.89
4898	NASDAQ	UTMD	Mon, Jan 6, 2020	107.33	109.00	106.66	106.66
4897	NASDAQ	UTMD	Fri, Jan 3, 2020	105.84	109.99	105.00	108.52
4896	NASDAQ	UTMD	Thu, Jan 2, 2020	108.34	108.34	106.02	106.76
4895	NASDAQ	UTMD	Tue, Dec 31, 2019	108.01	109.26	107.22	107.90
4894	NASDAQ	UTMD	Mon, Dec 30, 2019	106.32	108.66	106.32	107.55
4893	NASDAQ	UTMD	Fri, Dec 27, 2019	108.39	109.40	107.53	108.36
4892	NASDAQ	UTMD	Thu, Dec 26, 2019	108.00	108.10	106.40	108.10
4891	NASDAQ	UTMD	Tue, Dec 24, 2019	108.15	109.00	104.97	107.68
4890	NASDAQ	UTMD	Mon, Dec 23, 2019	108.85	109.44	102.49	108.08
4889	NASDAQ	UTMD	Fri, Dec 20, 2019	109.60	112.26	108.35	108.69
4888	NASDAQ	UTMD	Thu, Dec 19, 2019	106.75	109.53	105.90	109.30
4887	NASDAQ	UTMD	Wed, Dec 18, 2019	106.49	108.00	105.30	106.02
4886	NASDAQ	UTMD	Tue, Dec 17, 2019	107.39	109.34	103.76	106.51
4885	NASDAQ	UTMD	Mon, Dec 16, 2019	106.92	108.30	106.23	107.78
4884	NASDAQ	UTMD	Fri, Dec 13, 2019	106.01	107.57	104.86	106.42
4883	NASDAQ	UTMD	Thu, Dec 12, 2019	105.46	108.00	103.60	106.21
4882	NASDAQ	UTMD	Wed, Dec 11, 2019	103.61	105.85	101.41	104.17
4881	NASDAQ	UTMD	Tue, Dec 10, 2019	102.80	104.93	101.69	103.59
4880	NASDAQ	UTMD	Mon, Dec 9, 2019	105.40	107.53	103.24	103.24
4879	NASDAQ	UTMD	Fri, Dec 6, 2019	104.50	106.95	103.60	106.53
4878	NASDAQ	UTMD	Thu, Dec 5, 2019	104.35	105.40	103.00	104.00
4877	NASDAQ	UTMD	Wed, Dec 4, 2019	104.30	106.47	103.77	106.15
4876	NASDAQ	UTMD	Tue, Dec 3, 2019	103.02	106.09	103.02	105.26
4875	NASDAQ	UTMD	Mon, Dec 2, 2019	106.88	106.88	100.23	103.81
4874	NASDAQ	UTMD	Fri, Nov 29, 2019	106.40	106.82	105.63	106.82
4873	NASDAQ	UTMD	Wed, Nov 27, 2019	106.09	107.95	105.91	106.40
4872	NASDAQ	UTMD	Tue, Nov 26, 2019	107.01	108.01	105.57	105.78
4871	NASDAQ	UTMD	Mon, Nov 25, 2019	105.70	107.39	105.70	107.00
4870	NASDAQ	UTMD	Fri, Nov 22, 2019	101.44	101.80	101.44	101.52
4869	NASDAQ	UTMD	Thu, Nov 21, 2019	102.89	104.23	100.26	101.17
4868	NASDAQ	UTMD	Wed, Nov 20, 2019	101.47	104.12	100.99	102.82
4867	NASDAQ	UTMD	Tue, Nov 19, 2019	102.25	104.00	99.22	102.70
4866	NASDAQ	UTMD	Mon, Nov 18, 2019	100.30	102.24	100.30	101.50
4865	NASDAQ	UTMD	Fri, Nov 15, 2019	99.44	100.34	98.12	99.80
4864	NASDAQ	UTMD	Thu, Nov 14, 2019	98.05	100.42	96.36	98.99
4863	NASDAQ	UTMD	Wed, Nov 13, 2019	99.55	100.33	97.44	97.80
4862	NASDAQ	UTMD	Tue, Nov 12, 2019	99.62	103.04	98.00	100.97
4861	NASDAQ	UTMD	Mon, Nov 11, 2019	102.49	102.71	101.99	102.33
4860	NASDAQ	UTMD	Fri, Nov 8, 2019	103.81	104.17	101.17	103.10
4859	NASDAQ	UTMD	Thu, Nov 7, 2019	104.35	104.94	104.00	104.00
4858	NASDAQ	UTMD	Wed, Nov 6, 2019	106.09	106.09	102.08	103.37
4857	NASDAQ	UTMD	Tue, Nov 5, 2019	109.34	109.34	106.24	106.68
4856	NASDAQ	UTMD	Mon, Nov 4, 2019	105.00	110.00	104.00	108.31
4855	NASDAQ	UTMD	Fri, Nov 1, 2019	101.82	104.99	101.35	104.99
4854	NASDAQ	UTMD	Thu, Oct 31, 2019	100.58	102.48	100.58	102.47
4853	NASDAQ	UTMD	Wed, Oct 30, 2019	99.76	103.58	98.05	101.60
4852	NASDAQ	UTMD	Tue, Oct 29, 2019	97.07	100.08	97.07	99.60
4851	NASDAQ	UTMD	Mon, Oct 28, 2019	93.00	97.61	93.00	97.34
4850	NASDAQ	UTMD	Fri, Oct 25, 2019	93.05	94.50	93.05	94.05
4849	NASDAQ	UTMD	Thu, Oct 24, 2019	95.50	95.50	91.03	92.88
4848	NASDAQ	UTMD	Wed, Oct 23, 2019	93.86	93.97	93.00	93.00
4847	NASDAQ	UTMD	Tue, Oct 22, 2019	98.50	98.50	93.49	93.49
4846	NASDAQ	UTMD	Mon, Oct 21, 2019	96.80	98.89	96.80	98.18
4845	NASDAQ	UTMD	Fri, Oct 18, 2019	94.72	95.83	94.01	95.83
4844	NASDAQ	UTMD	Thu, Oct 17, 2019	93.10	95.75	92.05	95.10
4843	NASDAQ	UTMD	Wed, Oct 16, 2019	91.95	93.42	91.95	92.55
4842	NASDAQ	UTMD	Tue, Oct 15, 2019	92.01	92.88	91.95	91.95
4841	NASDAQ	UTMD	Mon, Oct 14, 2019	93.15	93.15	91.20	91.85
4840	NASDAQ	UTMD	Fri, Oct 11, 2019	94.34	95.81	92.93	93.40
4839	NASDAQ	UTMD	Thu, Oct 10, 2019	93.00	95.00	92.91	93.80
4838	NASDAQ	UTMD	Wed, Oct 9, 2019	93.31	93.58	91.38	93.08
4837	NASDAQ	UTMD	Tue, Oct 8, 2019	94.25	94.25	92.49	92.56
4836	NASDAQ	UTMD	Mon, Oct 7, 2019	95.02	96.42	94.48	94.63
4835	NASDAQ	UTMD	Fri, Oct 4, 2019	92.23	95.05	91.99	94.31
4834	NASDAQ	UTMD	Thu, Oct 3, 2019	93.63	93.85	91.55	92.20
4833	NASDAQ	UTMD	Wed, Oct 2, 2019	94.74	95.00	92.23	93.92
4832	NASDAQ	UTMD	Tue, Oct 1, 2019	96.40	96.40	93.25	95.00
4831	NASDAQ	UTMD	Mon, Sep 30, 2019	95.97	97.36	95.04	95.84
4830	NASDAQ	UTMD	Fri, Sep 27, 2019	96.82	97.69	94.73	96.00
4829	NASDAQ	UTMD	Thu, Sep 26, 2019	97.77	98.65	96.54	96.66
4828	NASDAQ	UTMD	Wed, Sep 25, 2019	100.15	102.44	97.65	99.33
4827	NASDAQ	UTMD	Tue, Sep 24, 2019	100.84	100.90	98.24	100.00
4826	NASDAQ	UTMD	Mon, Sep 23, 2019	98.15	99.50	96.69	99.50
4825	NASDAQ	UTMD	Fri, Sep 20, 2019	98.89	100.97	96.30	97.76
4824	NASDAQ	UTMD	Thu, Sep 19, 2019	99.17	99.83	94.35	99.00
4823	NASDAQ	UTMD	Wed, Sep 18, 2019	99.20	100.00	99.20	99.70
4822	NASDAQ	UTMD	Tue, Sep 17, 2019	99.45	99.70	99.17	99.23
4821	NASDAQ	UTMD	Mon, Sep 16, 2019	100.85	101.00	97.76	99.60
4820	NASDAQ	UTMD	Fri, Sep 13, 2019	98.00	99.31	96.83	99.10
4819	NASDAQ	UTMD	Thu, Sep 12, 2019	97.95	100.36	97.86	99.68
4818	NASDAQ	UTMD	Wed, Sep 11, 2019	96.43	97.93	96.43	97.20
4817	NASDAQ	UTMD	Tue, Sep 10, 2019	96.23	96.59	94.50	96.59
4816	NASDAQ	UTMD	Mon, Sep 9, 2019	97.29	97.50	95.51	95.86
4815	NASDAQ	UTMD	Fri, Sep 6, 2019	97.03	97.53	96.88	96.88
4814	NASDAQ	UTMD	Thu, Sep 5, 2019	95.66	97.58	93.89	97.58
4813	NASDAQ	UTMD	Wed, Sep 4, 2019	96.59	96.59	94.15	94.80
4812	NASDAQ	UTMD	Tue, Sep 3, 2019	97.77	97.77	94.17	96.04
4811	NASDAQ	UTMD	Fri, Aug 30, 2019	99.03	99.34	97.03	98.32
4810	NASDAQ	UTMD	Thu, Aug 29, 2019	95.93	99.04	95.09	98.49
4809	NASDAQ	UTMD	Wed, Aug 28, 2019	92.19	95.32	91.77	94.31
4808	NASDAQ	UTMD	Tue, Aug 27, 2019	91.80	94.71	91.63	91.64
4807	NASDAQ	UTMD	Mon, Aug 26, 2019	89.89	91.59	88.96	91.59
4806	NASDAQ	UTMD	Fri, Aug 23, 2019	92.91	93.12	89.58	89.70
4805	NASDAQ	UTMD	Thu, Aug 22, 2019	92.90	93.60	92.05	93.05
4804	NASDAQ	UTMD	Wed, Aug 21, 2019	93.84	94.94	93.02	93.03
4803	NASDAQ	UTMD	Tue, Aug 20, 2019	92.99	94.08	92.98	93.60
4802	NASDAQ	UTMD	Mon, Aug 19, 2019	93.80	96.10	92.92	93.34
4801	NASDAQ	UTMD	Fri, Aug 16, 2019	95.94	95.94	92.76	93.80
4800	NASDAQ	UTMD	Thu, Aug 15, 2019	95.80	97.49	94.99	95.60
4799	NASDAQ	UTMD	Wed, Aug 14, 2019	97.01	97.94	95.35	96.00
4798	NASDAQ	UTMD	Tue, Aug 13, 2019	97.00	99.33	96.98	98.78
4797	NASDAQ	UTMD	Mon, Aug 12, 2019	94.55	98.80	94.55	97.06
4796	NASDAQ	UTMD	Fri, Aug 9, 2019	98.10	98.57	96.43	96.50
4795	NASDAQ	UTMD	Thu, Aug 8, 2019	97.58	99.50	97.11	98.00
4794	NASDAQ	UTMD	Wed, Aug 7, 2019	91.35	97.47	91.35	96.59
4793	NASDAQ	UTMD	Tue, Aug 6, 2019	92.01	92.61	90.19	92.05
4792	NASDAQ	UTMD	Mon, Aug 5, 2019	93.14	94.00	90.51	91.84
4791	NASDAQ	UTMD	Fri, Aug 2, 2019	90.88	93.99	90.47	93.14
4790	NASDAQ	UTMD	Thu, Aug 1, 2019	91.06	93.43	89.44	91.16
4789	NASDAQ	UTMD	Wed, Jul 31, 2019	86.30	93.52	86.00	90.99
4788	NASDAQ	UTMD	Tue, Jul 30, 2019	85.30	86.64	83.50	86.30
4787	NASDAQ	UTMD	Mon, Jul 29, 2019	86.49	87.11	85.19	85.21
4786	NASDAQ	UTMD	Fri, Jul 26, 2019	86.66	88.32	85.41	86.66
4785	NASDAQ	UTMD	Thu, Jul 25, 2019	87.87	87.87	85.59	86.86
4784	NASDAQ	UTMD	Wed, Jul 24, 2019	86.41	88.41	86.41	88.10
4783	NASDAQ	UTMD	Tue, Jul 23, 2019	87.30	87.95	85.50	87.36
4782	NASDAQ	UTMD	Mon, Jul 22, 2019	86.31	88.66	86.01	87.33
4781	NASDAQ	UTMD	Fri, Jul 19, 2019	86.64	87.28	86.04	86.15
4780	NASDAQ	UTMD	Thu, Jul 18, 2019	87.00	88.10	86.83	87.10
4779	NASDAQ	UTMD	Wed, Jul 17, 2019	88.01	88.29	86.05	87.34
4778	NASDAQ	UTMD	Tue, Jul 16, 2019	86.00	89.99	84.44	87.40
4777	NASDAQ	UTMD	Mon, Jul 15, 2019	86.41	87.88	84.52	85.85
4776	NASDAQ	UTMD	Fri, Jul 12, 2019	86.45	87.67	85.00	86.36
4775	NASDAQ	UTMD	Thu, Jul 11, 2019	87.60	87.60	83.44	85.80
4774	NASDAQ	UTMD	Wed, Jul 10, 2019	86.71	89.43	84.74	87.18
4773	NASDAQ	UTMD	Tue, Jul 9, 2019	83.22	86.70	82.62	86.15
4772	NASDAQ	UTMD	Mon, Jul 8, 2019	86.48	90.98	83.41	83.55
4771	NASDAQ	UTMD	Fri, Jul 5, 2019	85.73	87.38	85.22	86.70
4770	NASDAQ	UTMD	Wed, Jul 3, 2019	86.74	90.10	86.74	88.53
4769	NASDAQ	UTMD	Tue, Jul 2, 2019	91.37	91.98	84.76	86.31
4768	NASDAQ	UTMD	Mon, Jul 1, 2019	94.80	94.80	91.15	91.15
4767	NASDAQ	UTMD	Fri, Jun 28, 2019	90.80	96.16	88.32	95.70
4766	NASDAQ	UTMD	Thu, Jun 27, 2019	84.43	91.46	84.02	90.52
4765	NASDAQ	UTMD	Wed, Jun 26, 2019	84.86	85.65	84.02	84.32
4764	NASDAQ	UTMD	Tue, Jun 25, 2019	85.55	86.04	83.40	84.86
4763	NASDAQ	UTMD	Mon, Jun 24, 2019	81.20	86.00	81.20	85.99
4762	NASDAQ	UTMD	Fri, Jun 21, 2019	84.74	85.38	80.49	81.22
4761	NASDAQ	UTMD	Thu, Jun 20, 2019	88.22	89.44	82.22	85.21
4760	NASDAQ	UTMD	Wed, Jun 19, 2019	85.00	88.84	84.21	88.10
4759	NASDAQ	UTMD	Tue, Jun 18, 2019	81.19	86.00	81.19	85.30
4758	NASDAQ	UTMD	Mon, Jun 17, 2019	81.29	81.29	79.46	80.38
4757	NASDAQ	UTMD	Fri, Jun 14, 2019	81.09	81.30	79.91	80.61
4756	NASDAQ	UTMD	Thu, Jun 13, 2019	81.80	82.70	80.62	81.35
4755	NASDAQ	UTMD	Wed, Jun 12, 2019	80.07	82.14	80.06	81.84
4754	NASDAQ	UTMD	Tue, Jun 11, 2019	84.40	84.62	79.56	80.21
4753	NASDAQ	UTMD	Mon, Jun 10, 2019	82.32	84.87	82.21	84.27
4752	NASDAQ	UTMD	Fri, Jun 7, 2019	80.68	82.96	80.68	81.95
4751	NASDAQ	UTMD	Thu, Jun 6, 2019	81.93	82.99	79.65	80.40
4750	NASDAQ	UTMD	Wed, Jun 5, 2019	80.72	82.00	80.11	81.85
4749	NASDAQ	UTMD	Tue, Jun 4, 2019	79.59	80.92	78.90	80.92
4748	NASDAQ	UTMD	Mon, Jun 3, 2019	79.19	82.68	78.83	79.11
4747	NASDAQ	UTMD	Fri, May 31, 2019	80.60	81.22	78.02	79.75
4746	NASDAQ	UTMD	Thu, May 30, 2019	81.65	82.94	80.66	81.47
4745	NASDAQ	UTMD	Wed, May 29, 2019	81.67	83.63	80.56	81.54
4744	NASDAQ	UTMD	Tue, May 28, 2019	81.30	82.93	79.60	82.58
4743	NASDAQ	UTMD	Fri, May 24, 2019	78.20	82.94	78.20	81.22
4742	NASDAQ	UTMD	Thu, May 23, 2019	79.12	79.44	76.60	77.76
4741	NASDAQ	UTMD	Wed, May 22, 2019	81.48	82.22	77.87	79.52
4740	NASDAQ	UTMD	Tue, May 21, 2019	81.53	84.09	81.53	81.72
4739	NASDAQ	UTMD	Mon, May 20, 2019	82.90	83.44	80.36	81.50
4738	NASDAQ	UTMD	Fri, May 17, 2019	85.53	85.55	81.71	83.50
4737	NASDAQ	UTMD	Thu, May 16, 2019	86.15	86.44	84.53	85.72
4736	NASDAQ	UTMD	Wed, May 15, 2019	86.00	87.52	85.70	86.15
4735	NASDAQ	UTMD	Tue, May 14, 2019	85.93	87.70	84.36	86.60
4734	NASDAQ	UTMD	Mon, May 13, 2019	84.93	87.28	84.69	85.51
4733	NASDAQ	UTMD	Fri, May 10, 2019	83.65	86.00	82.21	85.76
4732	NASDAQ	UTMD	Thu, May 9, 2019	82.55	84.88	82.48	84.24
4731	NASDAQ	UTMD	Wed, May 8, 2019	84.00	84.99	82.96	82.96
4730	NASDAQ	UTMD	Tue, May 7, 2019	81.09	83.49	80.51	82.47
4729	NASDAQ	UTMD	Mon, May 6, 2019	82.81	83.60	81.03	81.55
4728	NASDAQ	UTMD	Fri, May 3, 2019	83.27	84.33	82.61	83.60
4727	NASDAQ	UTMD	Thu, May 2, 2019	84.05	86.40	82.80	83.03
4726	NASDAQ	UTMD	Wed, May 1, 2019	84.61	85.74	83.33	84.20
4725	NASDAQ	UTMD	Tue, Apr 30, 2019	85.05	85.87	84.00	84.40
4724	NASDAQ	UTMD	Mon, Apr 29, 2019	85.10	85.99	83.83	85.00
4723	NASDAQ	UTMD	Fri, Apr 26, 2019	86.89	86.89	84.62	85.00
4722	NASDAQ	UTMD	Thu, Apr 25, 2019	84.92	85.50	84.63	85.05
4721	NASDAQ	UTMD	Wed, Apr 24, 2019	87.00	87.05	85.69	85.69
4720	NASDAQ	UTMD	Tue, Apr 23, 2019	87.18	88.26	86.00	87.50
4719	NASDAQ	UTMD	Mon, Apr 22, 2019	86.02	87.25	85.35	86.30
4718	NASDAQ	UTMD	Thu, Apr 18, 2019	84.92	87.10	84.92	86.24
4717	NASDAQ	UTMD	Wed, Apr 17, 2019	85.90	85.90	84.39	84.96
4716	NASDAQ	UTMD	Tue, Apr 16, 2019	86.32	86.60	85.28	85.28
4715	NASDAQ	UTMD	Mon, Apr 15, 2019	86.01	86.75	85.51	86.01
4714	NASDAQ	UTMD	Fri, Apr 12, 2019	85.51	87.00	84.23	86.60
4713	NASDAQ	UTMD	Thu, Apr 11, 2019	85.90	86.40	84.83	85.15
4712	NASDAQ	UTMD	Wed, Apr 10, 2019	86.84	88.35	85.84	85.92
4711	NASDAQ	UTMD	Tue, Apr 9, 2019	84.39	88.60	84.39	86.20
4710	NASDAQ	UTMD	Mon, Apr 8, 2019	85.55	87.67	84.02	86.21
4709	NASDAQ	UTMD	Fri, Apr 5, 2019	86.89	88.00	85.30	85.77
4708	NASDAQ	UTMD	Thu, Apr 4, 2019	87.01	87.85	85.90	86.61
4707	NASDAQ	UTMD	Wed, Apr 3, 2019	87.15	89.16	86.82	87.50
4706	NASDAQ	UTMD	Tue, Apr 2, 2019	88.30	88.30	86.74	87.78
4705	NASDAQ	UTMD	Mon, Apr 1, 2019	88.73	89.40	87.12	88.42
4704	NASDAQ	UTMD	Fri, Mar 29, 2019	88.20	89.80	87.71	88.25
4703	NASDAQ	UTMD	Thu, Mar 28, 2019	86.28	88.99	85.81	87.71
4702	NASDAQ	UTMD	Wed, Mar 27, 2019	84.65	86.84	83.90	86.13
4701	NASDAQ	UTMD	Tue, Mar 26, 2019	86.41	86.70	83.44	84.78
4700	NASDAQ	UTMD	Mon, Mar 25, 2019	80.72	84.00	80.72	83.98
4699	NASDAQ	UTMD	Fri, Mar 22, 2019	83.47	84.00	80.22	80.49
4698	NASDAQ	UTMD	Thu, Mar 21, 2019	84.35	85.59	83.59	83.83
4697	NASDAQ	UTMD	Wed, Mar 20, 2019	84.08	85.18	84.08	84.59
4696	NASDAQ	UTMD	Tue, Mar 19, 2019	83.86	84.69	83.77	84.05
4695	NASDAQ	UTMD	Mon, Mar 18, 2019	86.60	86.60	83.00	83.72
4694	NASDAQ	UTMD	Fri, Mar 15, 2019	85.14	86.76	83.43	86.76
4693	NASDAQ	UTMD	Thu, Mar 14, 2019	85.11	86.15	84.70	85.00
4692	NASDAQ	UTMD	Wed, Mar 13, 2019	85.77	86.80	85.00	85.23
4691	NASDAQ	UTMD	Tue, Mar 12, 2019	85.71	85.96	84.58	85.70
4690	NASDAQ	UTMD	Mon, Mar 11, 2019	87.83	87.91	84.98	85.70
4689	NASDAQ	UTMD	Fri, Mar 8, 2019	87.52	88.99	86.91	87.72
4688	NASDAQ	UTMD	Thu, Mar 7, 2019	88.00	89.31	87.56	87.56
4687	NASDAQ	UTMD	Wed, Mar 6, 2019	88.49	88.49	87.40	87.46
4686	NASDAQ	UTMD	Tue, Mar 5, 2019	87.92	88.49	87.50	88.49
4685	NASDAQ	UTMD	Mon, Mar 4, 2019	88.59	89.83	87.80	87.80
4684	NASDAQ	UTMD	Fri, Mar 1, 2019	87.68	89.40	85.51	88.82
4683	NASDAQ	UTMD	Thu, Feb 28, 2019	85.55	86.25	84.41	84.88
4682	NASDAQ	UTMD	Wed, Feb 27, 2019	86.15	86.75	85.10	85.68
4681	NASDAQ	UTMD	Tue, Feb 26, 2019	87.01	87.92	87.00	87.05
4680	NASDAQ	UTMD	Mon, Feb 25, 2019	88.99	89.32	87.78	88.00
4679	NASDAQ	UTMD	Fri, Feb 22, 2019	89.61	89.61	88.63	88.98
4678	NASDAQ	UTMD	Thu, Feb 21, 2019	89.65	90.41	89.15	89.78
4677	NASDAQ	UTMD	Wed, Feb 20, 2019	91.04	91.36	90.11	90.80
4676	NASDAQ	UTMD	Tue, Feb 19, 2019	88.30	92.41	88.30	90.80
4675	NASDAQ	UTMD	Fri, Feb 15, 2019	90.97	93.39	88.36	89.42
4674	NASDAQ	UTMD	Thu, Feb 14, 2019	91.05	91.92	90.76	90.76
4673	NASDAQ	UTMD	Wed, Feb 13, 2019	90.58	92.49	90.50	91.49
4672	NASDAQ	UTMD	Tue, Feb 12, 2019	95.52	95.52	90.58	91.55
4671	NASDAQ	UTMD	Mon, Feb 11, 2019	95.28	96.78	94.75	95.17
4670	NASDAQ	UTMD	Fri, Feb 8, 2019	89.75	94.13	89.75	93.82
4669	NASDAQ	UTMD	Thu, Feb 7, 2019	92.84	93.10	90.32	91.84
4668	NASDAQ	UTMD	Wed, Feb 6, 2019	98.30	98.69	90.88	93.28
4667	NASDAQ	UTMD	Tue, Feb 5, 2019	99.23	102.46	97.32	98.47
4666	NASDAQ	UTMD	Mon, Feb 4, 2019	97.19	102.16	96.90	99.20
4665	NASDAQ	UTMD	Fri, Feb 1, 2019	94.08	96.85	92.77	96.85
4664	NASDAQ	UTMD	Thu, Jan 31, 2019	93.76	94.99	92.25	93.94
4663	NASDAQ	UTMD	Wed, Jan 30, 2019	90.18	94.64	90.18	93.71
4662	NASDAQ	UTMD	Tue, Jan 29, 2019	91.18	91.18	87.62	90.21
4661	NASDAQ	UTMD	Mon, Jan 28, 2019	92.15	92.15	88.76	91.09
4660	NASDAQ	UTMD	Fri, Jan 25, 2019	89.86	92.20	89.86	92.20
4659	NASDAQ	UTMD	Thu, Jan 24, 2019	87.50	89.70	87.35	88.60
4658	NASDAQ	UTMD	Wed, Jan 23, 2019	84.21	87.56	83.33	87.09
4657	NASDAQ	UTMD	Tue, Jan 22, 2019	85.93	86.68	83.93	84.10
4656	NASDAQ	UTMD	Fri, Jan 18, 2019	86.84	89.56	84.69	86.32
4655	NASDAQ	UTMD	Thu, Jan 17, 2019	85.29	86.58	85.16	86.49
4654	NASDAQ	UTMD	Wed, Jan 16, 2019	84.85	86.55	84.22	84.66
4653	NASDAQ	UTMD	Tue, Jan 15, 2019	83.54	85.67	83.54	84.69
4652	NASDAQ	UTMD	Mon, Jan 14, 2019	84.12	86.58	82.39	83.22
4651	NASDAQ	UTMD	Fri, Jan 11, 2019	84.00	85.51	83.80	84.60
4650	NASDAQ	UTMD	Thu, Jan 10, 2019	84.13	84.17	82.62	84.17
4649	NASDAQ	UTMD	Wed, Jan 9, 2019	84.30	86.58	84.17	84.51
4648	NASDAQ	UTMD	Tue, Jan 8, 2019	85.04	85.72	82.68	84.48
4647	NASDAQ	UTMD	Mon, Jan 7, 2019	84.78	84.78	82.01	84.10
4646	NASDAQ	UTMD	Fri, Jan 4, 2019	84.77	86.51	83.36	84.80
4645	NASDAQ	UTMD	Thu, Jan 3, 2019	84.81	85.35	82.95	84.05
4644	NASDAQ	UTMD	Wed, Jan 2, 2019	82.06	84.77	81.99	84.77
4643	NASDAQ	UTMD	Mon, Dec 31, 2018	82.00	85.02	80.63	83.08
4642	NASDAQ	UTMD	Fri, Dec 28, 2018	76.52	84.70	75.59	81.54
4641	NASDAQ	UTMD	Thu, Dec 27, 2018	75.23	76.73	75.23	76.52
4640	NASDAQ	UTMD	Wed, Dec 26, 2018	74.56	78.35	74.50	75.78
4639	NASDAQ	UTMD	Mon, Dec 24, 2018	74.02	74.70	73.98	74.64
4638	NASDAQ	UTMD	Fri, Dec 21, 2018	78.67	79.33	78.00	78.11
4637	NASDAQ	UTMD	Thu, Dec 20, 2018	79.73	79.99	77.73	78.47
4636	NASDAQ	UTMD	Wed, Dec 19, 2018	81.32	82.00	79.35	79.35
4635	NASDAQ	UTMD	Tue, Dec 18, 2018	81.81	81.81	80.01	81.09
4634	NASDAQ	UTMD	Mon, Dec 17, 2018	84.84	85.73	81.50	81.50
4633	NASDAQ	UTMD	Fri, Dec 14, 2018	86.15	87.65	84.27	84.91
4632	NASDAQ	UTMD	Thu, Dec 13, 2018	88.65	89.71	86.67	86.67
4631	NASDAQ	UTMD	Wed, Dec 12, 2018	89.43	90.65	87.02	88.61
4630	NASDAQ	UTMD	Tue, Dec 11, 2018	92.60	92.60	87.02	87.99
4629	NASDAQ	UTMD	Mon, Dec 10, 2018	88.19	90.94	86.24	90.94
4628	NASDAQ	UTMD	Fri, Dec 7, 2018	88.77	90.93	88.77	90.68
4627	NASDAQ	UTMD	Thu, Dec 6, 2018	89.25	91.80	86.45	90.15
4626	NASDAQ	UTMD	Tue, Dec 4, 2018	93.30	93.40	87.86	90.00
4625	NASDAQ	UTMD	Mon, Dec 3, 2018	95.73	95.73	93.17	93.21
4624	NASDAQ	UTMD	Fri, Nov 30, 2018	97.60	98.50	94.51	94.89
4623	NASDAQ	UTMD	Thu, Nov 29, 2018	95.01	99.95	95.01	97.62
4622	NASDAQ	UTMD	Wed, Nov 28, 2018	92.97	95.70	92.97	95.70
4621	NASDAQ	UTMD	Tue, Nov 27, 2018	93.14	93.76	92.18	92.70
4620	NASDAQ	UTMD	Mon, Nov 26, 2018	96.00	96.51	93.65	94.00
4619	NASDAQ	UTMD	Fri, Nov 23, 2018	94.70	96.17	94.18	95.49
4618	NASDAQ	UTMD	Wed, Nov 21, 2018	92.06	95.23	91.85	94.00
4617	NASDAQ	UTMD	Tue, Nov 20, 2018	90.90	92.32	90.50	92.19
4616	NASDAQ	UTMD	Mon, Nov 19, 2018	88.92	91.88	88.92	91.58
4615	NASDAQ	UTMD	Fri, Nov 16, 2018	87.61	89.69	87.48	88.81
4614	NASDAQ	UTMD	Thu, Nov 15, 2018	87.20	89.27	85.74	87.83
4613	NASDAQ	UTMD	Wed, Nov 14, 2018	87.75	89.00	84.95	87.40
4612	NASDAQ	UTMD	Tue, Nov 13, 2018	86.96	87.85	85.29	87.45
4611	NASDAQ	UTMD	Mon, Nov 12, 2018	85.96	88.40	85.60	86.90
4610	NASDAQ	UTMD	Fri, Nov 9, 2018	88.70	89.40	86.21	87.45
4609	NASDAQ	UTMD	Thu, Nov 8, 2018	88.64	89.54	88.03	88.79
4608	NASDAQ	UTMD	Wed, Nov 7, 2018	88.17	89.69	88.17	88.76
4607	NASDAQ	UTMD	Tue, Nov 6, 2018	86.05	88.36	84.75	87.89
4606	NASDAQ	UTMD	Mon, Nov 5, 2018	87.41	87.41	85.05	85.53
4605	NASDAQ	UTMD	Fri, Nov 2, 2018	88.35	88.35	86.36	87.40
4604	NASDAQ	UTMD	Thu, Nov 1, 2018	87.60	88.40	86.55	87.45
4603	NASDAQ	UTMD	Wed, Oct 31, 2018	88.17	88.44	86.15	87.18
4602	NASDAQ	UTMD	Tue, Oct 30, 2018	87.00	88.23	86.00	87.65
4601	NASDAQ	UTMD	Mon, Oct 29, 2018	88.81	88.81	86.32	86.95
4600	NASDAQ	UTMD	Fri, Oct 26, 2018	87.95	89.23	86.00	87.80
4599	NASDAQ	UTMD	Thu, Oct 25, 2018	87.31	89.44	86.59	88.98
4598	NASDAQ	UTMD	Wed, Oct 24, 2018	86.03	87.12	85.10	87.00
4597	NASDAQ	UTMD	Tue, Oct 23, 2018	87.49	87.49	84.29	85.21
4596	NASDAQ	UTMD	Mon, Oct 22, 2018	86.79	88.48	86.36	86.36
4595	NASDAQ	UTMD	Fri, Oct 19, 2018	87.34	88.10	86.25	86.94
4594	NASDAQ	UTMD	Thu, Oct 18, 2018	88.51	89.63	87.41	87.41
4593	NASDAQ	UTMD	Wed, Oct 17, 2018	88.40	89.90	88.40	88.88
4592	NASDAQ	UTMD	Tue, Oct 16, 2018	87.88	89.51	85.32	88.92
4591	NASDAQ	UTMD	Mon, Oct 15, 2018	85.87	87.81	85.87	87.53
4590	NASDAQ	UTMD	Fri, Oct 12, 2018	88.84	88.84	85.77	85.77
4589	NASDAQ	UTMD	Thu, Oct 11, 2018	88.57	90.88	86.89	87.70
4588	NASDAQ	UTMD	Wed, Oct 10, 2018	93.37	93.56	87.17	89.08
4587	NASDAQ	UTMD	Tue, Oct 9, 2018	89.60	93.82	89.58	93.40
4586	NASDAQ	UTMD	Mon, Oct 8, 2018	92.65	93.08	89.30	89.51
4585	NASDAQ	UTMD	Fri, Oct 5, 2018	93.70	93.70	91.22	92.60
4584	NASDAQ	UTMD	Thu, Oct 4, 2018	94.55	97.12	93.53	94.30
4583	NASDAQ	UTMD	Wed, Oct 3, 2018	95.49	96.50	94.06	94.62
4582	NASDAQ	UTMD	Tue, Oct 2, 2018	95.80	95.80	93.78	94.71
4581	NASDAQ	UTMD	Mon, Oct 1, 2018	94.78	97.75	91.60	95.33
4580	NASDAQ	UTMD	Fri, Sep 28, 2018	93.90	94.55	93.23	94.20
4579	NASDAQ	UTMD	Thu, Sep 27, 2018	93.95	94.50	93.00	94.00
4578	NASDAQ	UTMD	Wed, Sep 26, 2018	93.95	95.35	93.55	93.95
4577	NASDAQ	UTMD	Tue, Sep 25, 2018	94.40	94.40	92.90	93.80
4576	NASDAQ	UTMD	Mon, Sep 24, 2018	95.05	95.85	92.70	94.15
4575	NASDAQ	UTMD	Fri, Sep 21, 2018	95.15	97.68	93.10	95.55
4574	NASDAQ	UTMD	Thu, Sep 20, 2018	95.00	96.75	94.63	95.15
4573	NASDAQ	UTMD	Wed, Sep 19, 2018	100.75	101.25	94.50	94.55
4572	NASDAQ	UTMD	Tue, Sep 18, 2018	97.50	102.70	97.40	100.90
4571	NASDAQ	UTMD	Mon, Sep 17, 2018	95.80	97.40	94.85	97.30
4570	NASDAQ	UTMD	Fri, Sep 14, 2018	95.20	95.45	93.85	94.40
4569	NASDAQ	UTMD	Thu, Sep 13, 2018	94.60	95.45	92.63	94.40
4568	NASDAQ	UTMD	Wed, Sep 12, 2018	93.00	95.30	92.15	94.40
4567	NASDAQ	UTMD	Tue, Sep 11, 2018	91.51	94.15	91.51	93.65
4566	NASDAQ	UTMD	Mon, Sep 10, 2018	93.40	94.40	91.35	92.80
4565	NASDAQ	UTMD	Fri, Sep 7, 2018	90.70	93.50	90.00	93.05
4564	NASDAQ	UTMD	Thu, Sep 6, 2018	90.40	91.65	89.85	90.70
4563	NASDAQ	UTMD	Wed, Sep 5, 2018	89.70	91.95	88.08	90.40
4562	NASDAQ	UTMD	Tue, Sep 4, 2018	90.40	91.45	89.20	89.65
4561	NASDAQ	UTMD	Fri, Aug 31, 2018	91.15	95.00	90.65	90.85
4560	NASDAQ	UTMD	Thu, Aug 30, 2018	90.70	93.25	89.60	91.30
4559	NASDAQ	UTMD	Wed, Aug 29, 2018	91.00	92.33	88.75	90.40
4558	NASDAQ	UTMD	Tue, Aug 28, 2018	89.80	91.90	89.45	90.80
4557	NASDAQ	UTMD	Mon, Aug 27, 2018	88.00	91.00	88.00	89.50
4556	NASDAQ	UTMD	Fri, Aug 24, 2018	88.80	89.90	88.15	88.15
4555	NASDAQ	UTMD	Thu, Aug 23, 2018	87.60	89.70	87.50	88.75
4554	NASDAQ	UTMD	Wed, Aug 22, 2018	87.00	88.05	85.40	87.75
4553	NASDAQ	UTMD	Tue, Aug 21, 2018	86.90	87.80	86.50	87.25
4552	NASDAQ	UTMD	Mon, Aug 20, 2018	87.30	88.10	86.40	86.90
4551	NASDAQ	UTMD	Fri, Aug 17, 2018	87.20	88.75	86.15	86.80
4550	NASDAQ	UTMD	Thu, Aug 16, 2018	86.40	88.65	86.40	87.15
4549	NASDAQ	UTMD	Wed, Aug 15, 2018	87.00	89.00	85.50	86.00
4548	NASDAQ	UTMD	Tue, Aug 14, 2018	91.45	91.90	87.60	89.85
4547	NASDAQ	UTMD	Mon, Aug 13, 2018	91.00	92.30	89.78	91.40
4546	NASDAQ	UTMD	Fri, Aug 10, 2018	93.00	93.00	91.10	91.10
4545	NASDAQ	UTMD	Thu, Aug 9, 2018	91.05	93.55	90.05	93.45
4544	NASDAQ	UTMD	Wed, Aug 8, 2018	94.55	95.75	90.55	91.00
4543	NASDAQ	UTMD	Tue, Aug 7, 2018	96.25	97.65	94.00	94.75
4542	NASDAQ	UTMD	Mon, Aug 6, 2018	96.50	97.58	93.18	96.10
4541	NASDAQ	UTMD	Fri, Aug 3, 2018	96.70	97.90	95.55	96.45
4540	NASDAQ	UTMD	Thu, Aug 2, 2018	95.80	98.95	95.30	96.65
4539	NASDAQ	UTMD	Wed, Aug 1, 2018	96.80	96.85	95.00	95.80
4538	NASDAQ	UTMD	Tue, Jul 31, 2018	94.80	97.30	94.80	97.00
4537	NASDAQ	UTMD	Mon, Jul 30, 2018	96.20	96.20	93.05	94.85
4536	NASDAQ	UTMD	Fri, Jul 27, 2018	96.35	98.40	94.20	96.15
4535	NASDAQ	UTMD	Thu, Jul 26, 2018	92.80	96.40	91.60	96.05
4534	NASDAQ	UTMD	Wed, Jul 25, 2018	90.90	92.60	90.05	92.60
4533	NASDAQ	UTMD	Tue, Jul 24, 2018	94.60	97.65	90.70	90.80
4532	NASDAQ	UTMD	Mon, Jul 23, 2018	95.00	95.50	92.60	94.20
4531	NASDAQ	UTMD	Fri, Jul 20, 2018	97.40	99.85	95.00	95.25
4530	NASDAQ	UTMD	Thu, Jul 19, 2018	97.55	99.70	96.59	97.40
4529	NASDAQ	UTMD	Wed, Jul 18, 2018	97.50	98.95	94.25	97.55
4528	NASDAQ	UTMD	Tue, Jul 17, 2018	101.05	101.05	96.70	97.65
4527	NASDAQ	UTMD	Mon, Jul 16, 2018	100.10	102.05	99.65	101.35
4526	NASDAQ	UTMD	Fri, Jul 13, 2018	107.35	107.35	100.05	100.40
4525	NASDAQ	UTMD	Thu, Jul 12, 2018	110.25	110.25	107.30	107.50
4524	NASDAQ	UTMD	Wed, Jul 11, 2018	111.95	112.70	110.05	110.20
4523	NASDAQ	UTMD	Tue, Jul 10, 2018	114.75	114.75	112.67	113.05
4522	NASDAQ	UTMD	Mon, Jul 9, 2018	110.65	115.15	110.05	114.75
4521	NASDAQ	UTMD	Fri, Jul 6, 2018	112.00	114.23	110.35	110.55
4520	NASDAQ	UTMD	Thu, Jul 5, 2018	113.95	114.10	111.65	113.20
4519	NASDAQ	UTMD	Tue, Jul 3, 2018	113.51	114.05	110.30	112.00
4518	NASDAQ	UTMD	Mon, Jul 2, 2018	110.20	110.75	109.00	110.75
4517	NASDAQ	UTMD	Fri, Jun 29, 2018	106.75	112.95	106.75	110.15
4516	NASDAQ	UTMD	Thu, Jun 28, 2018	113.00	113.30	109.75	112.40
4515	NASDAQ	UTMD	Wed, Jun 27, 2018	114.50	115.00	112.35	112.95
4514	NASDAQ	UTMD	Tue, Jun 26, 2018	114.10	115.60	110.80	114.55
4513	NASDAQ	UTMD	Mon, Jun 25, 2018	115.20	117.65	112.95	113.95
4512	NASDAQ	UTMD	Fri, Jun 22, 2018	113.48	114.70	111.30	114.70
4511	NASDAQ	UTMD	Thu, Jun 21, 2018	115.80	115.80	113.25	113.35
4510	NASDAQ	UTMD	Wed, Jun 20, 2018	112.90	116.95	111.35	116.00
4509	NASDAQ	UTMD	Tue, Jun 19, 2018	111.70	116.62	109.70	112.85
4508	NASDAQ	UTMD	Mon, Jun 18, 2018	108.00	113.50	108.00	112.50
4507	NASDAQ	UTMD	Fri, Jun 15, 2018	105.15	109.35	104.90	108.50
4506	NASDAQ	UTMD	Thu, Jun 14, 2018	104.90	105.53	103.80	105.05
4505	NASDAQ	UTMD	Wed, Jun 13, 2018	104.30	105.00	102.03	104.70
4504	NASDAQ	UTMD	Tue, Jun 12, 2018	105.00	105.80	103.55	104.35
4503	NASDAQ	UTMD	Mon, Jun 11, 2018	103.85	105.65	102.84	105.00
4502	NASDAQ	UTMD	Fri, Jun 8, 2018	102.70	104.83	102.00	103.95
4501	NASDAQ	UTMD	Thu, Jun 7, 2018	103.95	103.95	102.10	103.00
4500	NASDAQ	UTMD	Wed, Jun 6, 2018	104.35	105.60	102.85	103.60
4499	NASDAQ	UTMD	Tue, Jun 5, 2018	105.79	105.95	103.70	104.10
4498	NASDAQ	UTMD	Mon, Jun 4, 2018	103.55	105.38	103.40	104.70
4497	NASDAQ	UTMD	Fri, Jun 1, 2018	105.05	106.00	103.60	104.60
4496	NASDAQ	UTMD	Thu, May 31, 2018	106.40	106.40	103.10	104.65
4495	NASDAQ	UTMD	Wed, May 30, 2018	103.30	107.75	103.30	106.60
4494	NASDAQ	UTMD	Tue, May 29, 2018	102.20	103.50	101.35	102.85
4493	NASDAQ	UTMD	Fri, May 25, 2018	104.80	104.80	102.00	102.50
4492	NASDAQ	UTMD	Thu, May 24, 2018	103.68	103.95	103.00	103.35
4491	NASDAQ	UTMD	Wed, May 23, 2018	102.80	103.50	102.35	103.35
4490	NASDAQ	UTMD	Tue, May 22, 2018	103.95	103.95	102.40	103.15
4489	NASDAQ	UTMD	Mon, May 21, 2018	104.60	104.70	103.10	103.95
4488	NASDAQ	UTMD	Fri, May 18, 2018	103.85	105.00	103.30	104.00
4487	NASDAQ	UTMD	Thu, May 17, 2018	102.80	103.50	102.80	103.50
4486	NASDAQ	UTMD	Wed, May 16, 2018	100.61	102.80	100.45	102.45
4485	NASDAQ	UTMD	Tue, May 15, 2018	101.40	101.50	100.20	101.00
4484	NASDAQ	UTMD	Mon, May 14, 2018	103.85	103.85	100.60	100.65
4483	NASDAQ	UTMD	Fri, May 11, 2018	102.10	104.00	102.00	103.90
4482	NASDAQ	UTMD	Thu, May 10, 2018	103.50	103.75	100.25	102.20
4481	NASDAQ	UTMD	Wed, May 9, 2018	101.70	104.00	101.70	103.25
4480	NASDAQ	UTMD	Tue, May 8, 2018	103.65	103.95	101.35	101.60
4479	NASDAQ	UTMD	Mon, May 7, 2018	103.70	106.20	102.90	103.50
4478	NASDAQ	UTMD	Fri, May 4, 2018	103.00	104.50	103.00	103.95
4477	NASDAQ	UTMD	Thu, May 3, 2018	101.65	105.15	101.65	103.05
4476	NASDAQ	UTMD	Wed, May 2, 2018	102.45	105.30	101.80	102.45
4475	NASDAQ	UTMD	Tue, May 1, 2018	99.50	102.45	97.70	102.45
4474	NASDAQ	UTMD	Mon, Apr 30, 2018	103.20	103.80	100.35	101.55
4473	NASDAQ	UTMD	Fri, Apr 27, 2018	104.07	105.70	101.31	103.00
4472	NASDAQ	UTMD	Thu, Apr 26, 2018	105.90	107.23	105.40	105.70
4471	NASDAQ	UTMD	Wed, Apr 25, 2018	107.05	108.65	105.30	105.30
4470	NASDAQ	UTMD	Tue, Apr 24, 2018	109.05	109.05	105.66	107.20
4469	NASDAQ	UTMD	Mon, Apr 23, 2018	106.70	109.65	105.55	108.65
4468	NASDAQ	UTMD	Fri, Apr 20, 2018	106.75	107.10	105.30	106.50
4467	NASDAQ	UTMD	Thu, Apr 19, 2018	106.10	107.80	104.25	107.80
4466	NASDAQ	UTMD	Wed, Apr 18, 2018	104.30	106.90	104.10	106.05
4465	NASDAQ	UTMD	Tue, Apr 17, 2018	99.85	104.40	99.75	103.80
4464	NASDAQ	UTMD	Mon, Apr 16, 2018	98.30	100.25	95.60	99.30
4463	NASDAQ	UTMD	Fri, Apr 13, 2018	99.50	99.50	97.25	97.95
4462	NASDAQ	UTMD	Thu, Apr 12, 2018	94.68	100.50	94.68	99.50
4461	NASDAQ	UTMD	Wed, Apr 11, 2018	98.75	98.90	96.98	98.40
4460	NASDAQ	UTMD	Tue, Apr 10, 2018	97.80	100.25	96.89	99.40
4459	NASDAQ	UTMD	Mon, Apr 9, 2018	96.05	98.40	95.85	97.10
4458	NASDAQ	UTMD	Fri, Apr 6, 2018	98.00	99.90	96.00	96.40
4457	NASDAQ	UTMD	Thu, Apr 5, 2018	97.10	99.10	97.10	98.15
4456	NASDAQ	UTMD	Wed, Apr 4, 2018	94.65	98.10	94.00	97.70
4455	NASDAQ	UTMD	Tue, Apr 3, 2018	95.80	98.78	94.65	95.30
4454	NASDAQ	UTMD	Mon, Apr 2, 2018	98.60	98.65	95.10	95.30
4453	NASDAQ	UTMD	Thu, Mar 29, 2018	99.65	101.45	97.50	98.85
4452	NASDAQ	UTMD	Wed, Mar 28, 2018	97.65	99.70	90.48	99.10
4451	NASDAQ	UTMD	Tue, Mar 27, 2018	96.20	98.80	95.60	97.30
4450	NASDAQ	UTMD	Mon, Mar 26, 2018	92.15	97.15	92.05	95.90
4449	NASDAQ	UTMD	Fri, Mar 23, 2018	95.65	95.68	90.30	91.30
4448	NASDAQ	UTMD	Thu, Mar 22, 2018	96.25	96.95	94.55	95.20
4447	NASDAQ	UTMD	Wed, Mar 21, 2018	95.10	98.00	94.18	96.85
4446	NASDAQ	UTMD	Tue, Mar 20, 2018	93.40	96.55	93.00	94.95
4445	NASDAQ	UTMD	Mon, Mar 19, 2018	94.70	95.40	91.50	93.60
4444	NASDAQ	UTMD	Fri, Mar 16, 2018	94.20	96.41	92.50	94.90
4443	NASDAQ	UTMD	Thu, Mar 15, 2018	92.35	95.00	91.55	94.30
4442	NASDAQ	UTMD	Wed, Mar 14, 2018	91.65	93.80	91.25	92.30
4441	NASDAQ	UTMD	Tue, Mar 13, 2018	93.75	94.65	91.35	91.35
4440	NASDAQ	UTMD	Mon, Mar 12, 2018	92.90	94.55	91.70	93.70
4439	NASDAQ	UTMD	Fri, Mar 9, 2018	91.55	94.28	91.05	93.05
4438	NASDAQ	UTMD	Thu, Mar 8, 2018	91.85	92.70	90.90	91.60
4437	NASDAQ	UTMD	Wed, Mar 7, 2018	88.95	92.05	88.25	91.70
4436	NASDAQ	UTMD	Tue, Mar 6, 2018	89.60	90.80	88.00	89.35
4435	NASDAQ	UTMD	Mon, Mar 5, 2018	88.45	90.10	87.26	89.55
4434	NASDAQ	UTMD	Fri, Mar 2, 2018	87.55	89.35	85.95	88.70
4433	NASDAQ	UTMD	Thu, Mar 1, 2018	87.60	88.95	87.15	87.55
4432	NASDAQ	UTMD	Wed, Feb 28, 2018	90.00	90.75	88.70	88.70
4431	NASDAQ	UTMD	Tue, Feb 27, 2018	90.30	90.65	89.45	89.90
4430	NASDAQ	UTMD	Mon, Feb 26, 2018	90.45	90.65	88.85	90.35
4429	NASDAQ	UTMD	Fri, Feb 23, 2018	92.10	92.10	89.35	90.30
4428	NASDAQ	UTMD	Thu, Feb 22, 2018	90.20	91.88	90.00	90.90
4427	NASDAQ	UTMD	Wed, Feb 21, 2018	89.65	90.70	88.50	90.00
4426	NASDAQ	UTMD	Tue, Feb 20, 2018	90.40	90.80	88.20	89.60
4425	NASDAQ	UTMD	Fri, Feb 16, 2018	89.40	91.05	88.80	90.80
4424	NASDAQ	UTMD	Thu, Feb 15, 2018	86.70	91.75	86.70	89.70
4423	NASDAQ	UTMD	Wed, Feb 14, 2018	86.00	87.70	85.30	87.00
4422	NASDAQ	UTMD	Tue, Feb 13, 2018	87.05	87.05	86.00	86.25
4421	NASDAQ	UTMD	Mon, Feb 12, 2018	86.60	87.50	86.25	87.35
4420	NASDAQ	UTMD	Fri, Feb 9, 2018	86.75	89.40	84.60	86.05
4419	NASDAQ	UTMD	Thu, Feb 8, 2018	88.35	89.40	86.45	86.45
4418	NASDAQ	UTMD	Wed, Feb 7, 2018	89.60	90.40	87.05	88.00
4417	NASDAQ	UTMD	Tue, Feb 6, 2018	88.60	90.40	88.60	89.65
4416	NASDAQ	UTMD	Mon, Feb 5, 2018	89.95	90.95	88.55	89.45
4415	NASDAQ	UTMD	Fri, Feb 2, 2018	89.50	90.90	89.10	90.45
4414	NASDAQ	UTMD	Thu, Feb 1, 2018	89.90	93.70	89.35	89.80
4413	NASDAQ	UTMD	Wed, Jan 31, 2018	91.20	94.00	88.90	90.10
4412	NASDAQ	UTMD	Tue, Jan 30, 2018	89.55	93.50	89.55	91.90
4411	NASDAQ	UTMD	Mon, Jan 29, 2018	91.40	91.95	89.36	90.25
4410	NASDAQ	UTMD	Fri, Jan 26, 2018	89.85	92.59	88.05	91.60
4409	NASDAQ	UTMD	Thu, Jan 25, 2018	89.03	89.50	88.25	89.50
4408	NASDAQ	UTMD	Wed, Jan 24, 2018	89.10	89.75	87.65	89.10
4407	NASDAQ	UTMD	Tue, Jan 23, 2018	88.30	89.45	86.80	88.35
4406	NASDAQ	UTMD	Mon, Jan 22, 2018	89.30	89.55	87.15	88.60
4405	NASDAQ	UTMD	Fri, Jan 19, 2018	84.75	90.25	84.30	89.75
4404	NASDAQ	UTMD	Thu, Jan 18, 2018	85.10	85.95	84.03	85.25
4403	NASDAQ	UTMD	Wed, Jan 17, 2018	84.00	86.00	83.00	85.30
4402	NASDAQ	UTMD	Tue, Jan 16, 2018	83.00	85.95	82.75	83.90
4401	NASDAQ	UTMD	Fri, Jan 12, 2018	81.20	83.00	81.00	83.00
4400	NASDAQ	UTMD	Thu, Jan 11, 2018	80.55	81.85	80.53	81.30
4399	NASDAQ	UTMD	Wed, Jan 10, 2018	81.85	82.29	80.00	80.00
4398	NASDAQ	UTMD	Tue, Jan 9, 2018	82.90	83.20	81.30	81.40
4397	NASDAQ	UTMD	Mon, Jan 8, 2018	80.85	82.85	80.85	82.00
4396	NASDAQ	UTMD	Fri, Jan 5, 2018	80.20	82.72	80.20	80.30
4395	NASDAQ	UTMD	Thu, Jan 4, 2018	79.95	81.00	79.50	79.80
4394	NASDAQ	UTMD	Wed, Jan 3, 2018	79.40	81.45	79.26	79.80
4393	NASDAQ	UTMD	Tue, Jan 2, 2018	82.05	83.25	78.95	79.30
4392	NASDAQ	UTMD	Fri, Dec 29, 2017	80.75	82.00	80.40	81.40
4391	NASDAQ	UTMD	Thu, Dec 28, 2017	79.00	80.28	79.00	79.15
4390	NASDAQ	UTMD	Wed, Dec 27, 2017	80.40	81.40	79.50	79.50
4389	NASDAQ	UTMD	Tue, Dec 26, 2017	79.55	80.60	79.55	80.15
4388	NASDAQ	UTMD	Fri, Dec 22, 2017	82.95	82.95	79.55	79.55
4387	NASDAQ	UTMD	Thu, Dec 21, 2017	82.50	83.50	82.45	82.95
4386	NASDAQ	UTMD	Wed, Dec 20, 2017	83.05	83.90	82.40	82.60
4385	NASDAQ	UTMD	Tue, Dec 19, 2017	84.25	84.25	81.00	82.60
4384	NASDAQ	UTMD	Mon, Dec 18, 2017	83.80	85.00	83.80	84.05
4383	NASDAQ	UTMD	Fri, Dec 15, 2017	80.00	84.00	79.88	83.10
4382	NASDAQ	UTMD	Thu, Dec 14, 2017	79.60	80.75	79.45	79.85
4381	NASDAQ	UTMD	Wed, Dec 13, 2017	80.25	81.55	79.98	80.65
4380	NASDAQ	UTMD	Tue, Dec 12, 2017	80.80	80.80	79.95	80.50
4379	NASDAQ	UTMD	Mon, Dec 11, 2017	81.05	81.05	79.45	80.55
4378	NASDAQ	UTMD	Fri, Dec 8, 2017	82.35	82.35	80.00	81.00
4377	NASDAQ	UTMD	Thu, Dec 7, 2017	81.50	82.78	81.50	82.15
4376	NASDAQ	UTMD	Wed, Dec 6, 2017	81.60	82.65	80.80	81.60
4375	NASDAQ	UTMD	Tue, Dec 5, 2017	80.70	82.70	80.70	81.70
4374	NASDAQ	UTMD	Mon, Dec 4, 2017	82.40	82.85	81.10	81.70
4373	NASDAQ	UTMD	Fri, Dec 1, 2017	81.55	83.15	80.60	81.65
4372	NASDAQ	UTMD	Thu, Nov 30, 2017	80.15	82.85	77.65	81.65
4371	NASDAQ	UTMD	Wed, Nov 29, 2017	79.65	80.00	78.25	79.80
4370	NASDAQ	UTMD	Tue, Nov 28, 2017	78.85	79.95	78.53	79.50
4369	NASDAQ	UTMD	Mon, Nov 27, 2017	79.45	79.69	78.00	79.00
4368	NASDAQ	UTMD	Fri, Nov 24, 2017	79.60	79.60	76.05	79.55
4367	NASDAQ	UTMD	Wed, Nov 22, 2017	80.25	80.25	79.20	79.45
4366	NASDAQ	UTMD	Tue, Nov 21, 2017	80.45	80.45	79.85	80.25
4365	NASDAQ	UTMD	Mon, Nov 20, 2017	77.75	80.00	77.60	80.00
4364	NASDAQ	UTMD	Fri, Nov 17, 2017	77.20	79.10	77.20	77.75
4363	NASDAQ	UTMD	Thu, Nov 16, 2017	76.50	77.80	75.40	77.80
4362	NASDAQ	UTMD	Wed, Nov 15, 2017	76.08	76.60	75.40	76.30
4361	NASDAQ	UTMD	Tue, Nov 14, 2017	75.50	77.00	74.90	76.80
4360	NASDAQ	UTMD	Mon, Nov 13, 2017	74.35	75.85	74.35	75.35
4359	NASDAQ	UTMD	Fri, Nov 10, 2017	75.55	75.55	74.70	74.80
4358	NASDAQ	UTMD	Thu, Nov 9, 2017	76.60	76.60	75.60	75.70
4357	NASDAQ	UTMD	Wed, Nov 8, 2017	75.75	77.30	75.75	76.50
4356	NASDAQ	UTMD	Tue, Nov 7, 2017	76.45	77.60	75.20	76.10
4355	NASDAQ	UTMD	Mon, Nov 6, 2017	77.55	77.55	76.10	76.55
4354	NASDAQ	UTMD	Fri, Nov 3, 2017	75.65	76.95	75.45	76.50
4353	NASDAQ	UTMD	Thu, Nov 2, 2017	75.40	76.00	74.50	75.65
4352	NASDAQ	UTMD	Wed, Nov 1, 2017	75.35	77.05	75.05	75.30
4351	NASDAQ	UTMD	Tue, Oct 31, 2017	74.85	76.05	73.97	75.40
4350	NASDAQ	UTMD	Mon, Oct 30, 2017	75.10	75.35	73.90	74.40
4349	NASDAQ	UTMD	Fri, Oct 27, 2017	74.70	75.70	74.55	75.40
4348	NASDAQ	UTMD	Thu, Oct 26, 2017	75.60	75.60	75.05	75.05
4347	NASDAQ	UTMD	Wed, Oct 25, 2017	73.50	75.60	73.50	74.80
4346	NASDAQ	UTMD	Tue, Oct 24, 2017	74.20	76.70	73.70	75.50
4345	NASDAQ	UTMD	Mon, Oct 23, 2017	77.15	77.15	74.45	74.55
4344	NASDAQ	UTMD	Fri, Oct 20, 2017	75.70	77.95	75.25	77.25
4343	NASDAQ	UTMD	Thu, Oct 19, 2017	75.25	76.60	74.40	75.65
4342	NASDAQ	UTMD	Wed, Oct 18, 2017	74.90	75.85	74.90	75.40
4341	NASDAQ	UTMD	Tue, Oct 17, 2017	75.70	75.70	74.05	74.90
4340	NASDAQ	UTMD	Mon, Oct 16, 2017	75.50	76.20	75.25	75.35
4339	NASDAQ	UTMD	Fri, Oct 13, 2017	76.45	76.68	74.11	75.30
4338	NASDAQ	UTMD	Thu, Oct 12, 2017	76.80	77.63	76.60	76.90
4337	NASDAQ	UTMD	Wed, Oct 11, 2017	76.45	77.10	76.40	77.10
4336	NASDAQ	UTMD	Tue, Oct 10, 2017	75.60	76.60	75.20	76.45
4335	NASDAQ	UTMD	Mon, Oct 9, 2017	76.20	76.45	75.40	75.40
4334	NASDAQ	UTMD	Fri, Oct 6, 2017	75.00	77.50	75.00	76.70
4333	NASDAQ	UTMD	Thu, Oct 5, 2017	75.20	75.60	74.40	75.60
4332	NASDAQ	UTMD	Wed, Oct 4, 2017	74.70	75.00	73.90	75.00
4331	NASDAQ	UTMD	Tue, Oct 3, 2017	74.65	74.85	74.65	74.65
4330	NASDAQ	UTMD	Mon, Oct 2, 2017	73.10	75.15	73.05	75.00
4329	NASDAQ	UTMD	Fri, Sep 29, 2017	74.80	74.80	73.55	73.55
4328	NASDAQ	UTMD	Thu, Sep 28, 2017	73.35	75.45	73.35	74.65
4327	NASDAQ	UTMD	Wed, Sep 27, 2017	72.78	74.00	72.78	73.95
4326	NASDAQ	UTMD	Tue, Sep 26, 2017	73.30	74.00	73.00	73.80
4325	NASDAQ	UTMD	Mon, Sep 25, 2017	73.50	74.00	72.90	72.90
4324	NASDAQ	UTMD	Fri, Sep 22, 2017	73.00	73.85	72.55	73.70
4323	NASDAQ	UTMD	Thu, Sep 21, 2017	71.80	73.50	71.80	73.00
4322	NASDAQ	UTMD	Wed, Sep 20, 2017	72.90	72.90	70.65	72.40
4321	NASDAQ	UTMD	Tue, Sep 19, 2017	73.40	73.40	72.15	73.05
4320	NASDAQ	UTMD	Mon, Sep 18, 2017	73.20	73.20	72.45	73.05
4319	NASDAQ	UTMD	Fri, Sep 15, 2017	73.30	73.90	72.75	73.20
4318	NASDAQ	UTMD	Thu, Sep 14, 2017	73.20	73.55	72.75	73.30
4317	NASDAQ	UTMD	Wed, Sep 13, 2017	73.80	73.90	73.10	73.65
4316	NASDAQ	UTMD	Tue, Sep 12, 2017	73.05	74.60	73.05	73.60
4315	NASDAQ	UTMD	Mon, Sep 11, 2017	73.55	74.20	72.90	73.10
4314	NASDAQ	UTMD	Fri, Sep 8, 2017	72.75	73.85	72.75	73.25
4313	NASDAQ	UTMD	Thu, Sep 7, 2017	73.05	73.88	73.05	73.20
4312	NASDAQ	UTMD	Wed, Sep 6, 2017	73.15	74.00	72.80	73.70
4311	NASDAQ	UTMD	Tue, Sep 5, 2017	73.40	74.00	73.10	73.50
4310	NASDAQ	UTMD	Fri, Sep 1, 2017	71.75	73.95	71.75	73.70
4309	NASDAQ	UTMD	Thu, Aug 31, 2017	72.00	72.45	71.05	72.15
4308	NASDAQ	UTMD	Wed, Aug 30, 2017	70.35	71.45	70.35	70.85
4307	NASDAQ	UTMD	Tue, Aug 29, 2017	70.20	72.30	70.20	71.10
4306	NASDAQ	UTMD	Mon, Aug 28, 2017	71.03	72.35	69.80	70.30
4305	NASDAQ	UTMD	Fri, Aug 25, 2017	71.45	71.60	70.25	70.55
4304	NASDAQ	UTMD	Thu, Aug 24, 2017	70.60	70.90	70.20	70.35
4303	NASDAQ	UTMD	Wed, Aug 23, 2017	71.40	71.45	70.40	70.40
4302	NASDAQ	UTMD	Tue, Aug 22, 2017	72.00	72.05	71.08	71.20
4301	NASDAQ	UTMD	Mon, Aug 21, 2017	72.20	72.50	71.00	71.55
4300	NASDAQ	UTMD	Fri, Aug 18, 2017	71.15	72.80	71.15	72.50
4299	NASDAQ	UTMD	Thu, Aug 17, 2017	71.60	72.00	70.80	71.35
4298	NASDAQ	UTMD	Wed, Aug 16, 2017	70.80	71.95	70.75	71.60
4297	NASDAQ	UTMD	Tue, Aug 15, 2017	70.60	70.70	69.70	70.70
4296	NASDAQ	UTMD	Mon, Aug 14, 2017	69.80	71.25	69.45	70.45
4295	NASDAQ	UTMD	Fri, Aug 11, 2017	71.55	71.59	69.25	69.30
4294	NASDAQ	UTMD	Thu, Aug 10, 2017	72.80	72.80	71.00	71.90
4293	NASDAQ	UTMD	Wed, Aug 9, 2017	72.75	73.35	71.70	72.65
4292	NASDAQ	UTMD	Tue, Aug 8, 2017	72.15	73.35	72.10	73.35
4291	NASDAQ	UTMD	Mon, Aug 7, 2017	72.75	73.80	71.70	72.90
4290	NASDAQ	UTMD	Fri, Aug 4, 2017	68.80	73.05	68.80	72.50
4289	NASDAQ	UTMD	Thu, Aug 3, 2017	69.00	69.33	68.50	68.55
4288	NASDAQ	UTMD	Wed, Aug 2, 2017	69.20	69.90	68.80	68.80
4287	NASDAQ	UTMD	Tue, Aug 1, 2017	70.05	70.50	69.15	69.25
4286	NASDAQ	UTMD	Mon, Jul 31, 2017	69.25	70.25	68.10	69.10
4285	NASDAQ	UTMD	Fri, Jul 28, 2017	70.80	70.80	68.80	69.25
4284	NASDAQ	UTMD	Thu, Jul 27, 2017	70.65	71.43	70.10	70.10
4283	NASDAQ	UTMD	Wed, Jul 26, 2017	71.95	72.90	70.85	70.85
4282	NASDAQ	UTMD	Tue, Jul 25, 2017	71.80	73.00	71.15	71.25
4281	NASDAQ	UTMD	Mon, Jul 24, 2017	71.35	72.00	70.76	71.15
4280	NASDAQ	UTMD	Fri, Jul 21, 2017	72.75	72.75	71.00	71.20
4279	NASDAQ	UTMD	Thu, Jul 20, 2017	72.50	73.00	71.60	72.30
4278	NASDAQ	UTMD	Wed, Jul 19, 2017	72.15	72.55	71.25	72.45
4277	NASDAQ	UTMD	Tue, Jul 18, 2017	71.35	72.03	71.20	71.90
4276	NASDAQ	UTMD	Mon, Jul 17, 2017	71.80	72.60	71.50	71.85
4275	NASDAQ	UTMD	Fri, Jul 14, 2017	71.85	72.70	71.60	72.00
4274	NASDAQ	UTMD	Thu, Jul 13, 2017	71.70	72.68	71.10	72.10
4273	NASDAQ	UTMD	Wed, Jul 12, 2017	71.80	72.50	71.05	71.90
4272	NASDAQ	UTMD	Tue, Jul 11, 2017	71.85	72.10	71.40	71.75
4271	NASDAQ	UTMD	Mon, Jul 10, 2017	71.65	72.03	71.35	71.35
4270	NASDAQ	UTMD	Fri, Jul 7, 2017	71.80	72.35	71.45	71.90
4269	NASDAQ	UTMD	Thu, Jul 6, 2017	72.10	73.60	71.08	71.40
4268	NASDAQ	UTMD	Wed, Jul 5, 2017	72.00	73.10	71.63	72.20
4267	NASDAQ	UTMD	Mon, Jul 3, 2017	72.30	73.55	71.95	72.45
4266	NASDAQ	UTMD	Fri, Jun 30, 2017	72.05	73.05	71.40	72.40
4265	NASDAQ	UTMD	Thu, Jun 29, 2017	71.80	72.60	71.65	72.25
4264	NASDAQ	UTMD	Wed, Jun 28, 2017	72.10	72.55	71.10	72.55
4263	NASDAQ	UTMD	Tue, Jun 27, 2017	71.50	72.05	71.45	71.70
4262	NASDAQ	UTMD	Mon, Jun 26, 2017	71.30	71.70	71.00	71.20
4261	NASDAQ	UTMD	Fri, Jun 23, 2017	71.00	71.95	70.30	71.25
4260	NASDAQ	UTMD	Thu, Jun 22, 2017	70.60	71.73	70.60	71.30
4259	NASDAQ	UTMD	Wed, Jun 21, 2017	72.15	73.05	70.80	70.90
4258	NASDAQ	UTMD	Tue, Jun 20, 2017	72.05	72.45	71.45	72.15
4257	NASDAQ	UTMD	Mon, Jun 19, 2017	70.00	72.65	69.35	72.30
4256	NASDAQ	UTMD	Fri, Jun 16, 2017	70.20	70.85	69.60	70.40
4255	NASDAQ	UTMD	Thu, Jun 15, 2017	69.70	71.15	68.75	71.15
4254	NASDAQ	UTMD	Wed, Jun 14, 2017	69.65	70.90	69.20	70.20
4253	NASDAQ	UTMD	Tue, Jun 13, 2017	70.40	71.70	69.05	69.70
4252	NASDAQ	UTMD	Mon, Jun 12, 2017	69.80	70.60	68.30	70.50
4251	NASDAQ	UTMD	Fri, Jun 9, 2017	69.00	70.25	69.00	69.60
4250	NASDAQ	UTMD	Thu, Jun 8, 2017	69.00	70.00	67.00	68.95
4249	NASDAQ	UTMD	Wed, Jun 7, 2017	70.00	70.00	68.48	68.85
4248	NASDAQ	UTMD	Tue, Jun 6, 2017	70.70	70.80	70.25	70.40
4247	NASDAQ	UTMD	Mon, Jun 5, 2017	70.50	71.40	70.30	70.75
4246	NASDAQ	UTMD	Fri, Jun 2, 2017	68.50	70.85	68.15	70.25
4245	NASDAQ	UTMD	Thu, Jun 1, 2017	67.70	69.60	67.70	69.10
4244	NASDAQ	UTMD	Wed, May 31, 2017	66.05	67.90	65.75	67.20
4243	NASDAQ	UTMD	Tue, May 30, 2017	66.55	66.55	65.40	66.30
4242	NASDAQ	UTMD	Fri, May 26, 2017	64.00	66.80	63.67	66.05
4241	NASDAQ	UTMD	Thu, May 25, 2017	65.20	65.70	64.55	65.00
4240	NASDAQ	UTMD	Wed, May 24, 2017	64.80	65.60	64.25	65.00
4239	NASDAQ	UTMD	Tue, May 23, 2017	63.60	65.40	63.35	64.95
4238	NASDAQ	UTMD	Mon, May 22, 2017	63.45	64.35	62.85	64.00
4237	NASDAQ	UTMD	Fri, May 19, 2017	63.95	64.45	62.10	63.30
4236	NASDAQ	UTMD	Thu, May 18, 2017	64.50	65.50	63.35	64.35
4235	NASDAQ	UTMD	Wed, May 17, 2017	63.65	64.70	63.65	64.20
4234	NASDAQ	UTMD	Tue, May 16, 2017	64.65	64.75	63.35	64.20
4233	NASDAQ	UTMD	Mon, May 15, 2017	64.10	64.85	63.95	64.45
4232	NASDAQ	UTMD	Fri, May 12, 2017	63.00	64.00	62.75	63.80
4231	NASDAQ	UTMD	Thu, May 11, 2017	63.10	63.70	63.00	63.55
4230	NASDAQ	UTMD	Wed, May 10, 2017	63.35	64.00	62.70	62.75
4229	NASDAQ	UTMD	Tue, May 9, 2017	63.50	64.00	62.40	63.40
4228	NASDAQ	UTMD	Mon, May 8, 2017	63.25	63.60	63.05	63.38
4227	NASDAQ	UTMD	Fri, May 5, 2017	63.85	64.00	63.30	63.40
4226	NASDAQ	UTMD	Thu, May 4, 2017	63.85	64.05	63.10	63.60
4225	NASDAQ	UTMD	Wed, May 3, 2017	62.90	64.20	62.27	63.90
4224	NASDAQ	UTMD	Tue, May 2, 2017	61.55	63.28	61.55	62.50
4223	NASDAQ	UTMD	Mon, May 1, 2017	63.49	63.49	62.30	62.30
4222	NASDAQ	UTMD	Fri, Apr 28, 2017	62.65	63.50	61.80	62.60
4221	NASDAQ	UTMD	Thu, Apr 27, 2017	62.80	63.45	62.55	62.80
4220	NASDAQ	UTMD	Wed, Apr 26, 2017	62.30	63.30	62.15	62.95
4219	NASDAQ	UTMD	Tue, Apr 25, 2017	63.45	63.75	62.12	62.40
4218	NASDAQ	UTMD	Mon, Apr 24, 2017	63.00	63.25	62.55	62.70
4217	NASDAQ	UTMD	Fri, Apr 21, 2017	62.00	63.00	62.00	62.50
4216	NASDAQ	UTMD	Thu, Apr 20, 2017	61.95	62.05	61.50	62.05
4215	NASDAQ	UTMD	Wed, Apr 19, 2017	61.75	62.60	61.65	61.80
4214	NASDAQ	UTMD	Tue, Apr 18, 2017	61.00	62.25	61.00	62.25
4213	NASDAQ	UTMD	Mon, Apr 17, 2017	61.63	62.10	61.50	61.90
4212	NASDAQ	UTMD	Thu, Apr 13, 2017	61.70	62.10	61.57	61.85
4211	NASDAQ	UTMD	Wed, Apr 12, 2017	61.95	62.20	61.50	61.95
4210	NASDAQ	UTMD	Tue, Apr 11, 2017	60.15	62.20	60.15	61.50
4209	NASDAQ	UTMD	Mon, Apr 10, 2017	61.60	61.80	61.00	61.40
4208	NASDAQ	UTMD	Fri, Apr 7, 2017	60.85	62.15	60.85	61.50
4207	NASDAQ	UTMD	Thu, Apr 6, 2017	60.95	61.60	60.90	61.05
4206	NASDAQ	UTMD	Wed, Apr 5, 2017	61.05	62.45	59.75	60.35
4205	NASDAQ	UTMD	Tue, Apr 4, 2017	62.05	62.15	60.58	60.95
4204	NASDAQ	UTMD	Mon, Apr 3, 2017	62.00	62.55	61.30	62.35
4203	NASDAQ	UTMD	Fri, Mar 31, 2017	61.40	63.00	61.40	62.30
4202	NASDAQ	UTMD	Thu, Mar 30, 2017	61.10	61.70	60.80	61.45
4201	NASDAQ	UTMD	Wed, Mar 29, 2017	61.35	61.73	60.40	61.50
4200	NASDAQ	UTMD	Tue, Mar 28, 2017	61.40	62.50	61.05	61.20
4199	NASDAQ	UTMD	Mon, Mar 27, 2017	60.10	61.90	60.10	61.70
4198	NASDAQ	UTMD	Fri, Mar 24, 2017	59.15	61.20	59.15	60.85
4197	NASDAQ	UTMD	Thu, Mar 23, 2017	59.25	59.80	58.50	59.80
4196	NASDAQ	UTMD	Wed, Mar 22, 2017	61.00	61.10	59.00	59.30
4195	NASDAQ	UTMD	Tue, Mar 21, 2017	61.55	61.55	60.50	61.05
4194	NASDAQ	UTMD	Mon, Mar 20, 2017	60.50	61.55	60.50	61.55
4193	NASDAQ	UTMD	Fri, Mar 17, 2017	60.40	62.15	59.45	60.60
4192	NASDAQ	UTMD	Thu, Mar 16, 2017	61.55	62.20	59.54	60.95
4191	NASDAQ	UTMD	Wed, Mar 15, 2017	61.35	62.65	60.70	61.55
4190	NASDAQ	UTMD	Tue, Mar 14, 2017	61.30	61.75	60.30	61.10
4189	NASDAQ	UTMD	Mon, Mar 13, 2017	61.05	61.55	60.50	61.30
4188	NASDAQ	UTMD	Fri, Mar 10, 2017	60.50	61.41	59.70	61.00
4187	NASDAQ	UTMD	Thu, Mar 9, 2017	61.16	61.44	60.50	60.70
4186	NASDAQ	UTMD	Wed, Mar 8, 2017	60.35	60.70	60.30	60.50
4185	NASDAQ	UTMD	Tue, Mar 7, 2017	60.80	60.80	59.90	60.25
4184	NASDAQ	UTMD	Mon, Mar 6, 2017	60.35	60.35	60.35	60.35
4183	NASDAQ	UTMD	Fri, Mar 3, 2017	62.85	62.90	62.25	62.45
4182	NASDAQ	UTMD	Thu, Mar 2, 2017	63.55	63.55	62.35	62.35
4181	NASDAQ	UTMD	Wed, Mar 1, 2017	62.70	64.25	62.70	63.80
4180	NASDAQ	UTMD	Tue, Feb 28, 2017	64.85	64.85	61.90	61.90
4179	NASDAQ	UTMD	Mon, Feb 27, 2017	61.40	63.10	61.40	62.70
4178	NASDAQ	UTMD	Fri, Feb 24, 2017	62.50	62.50	60.85	61.20
4177	NASDAQ	UTMD	Thu, Feb 23, 2017	61.26	62.55	61.26	61.70
4176	NASDAQ	UTMD	Wed, Feb 22, 2017	62.30	64.35	61.40	61.65
4175	NASDAQ	UTMD	Tue, Feb 21, 2017	63.70	63.85	61.50	61.85
4174	NASDAQ	UTMD	Fri, Feb 17, 2017	60.90	63.75	60.55	63.40
4173	NASDAQ	UTMD	Thu, Feb 16, 2017	61.15	61.25	60.25	60.65
4172	NASDAQ	UTMD	Wed, Feb 15, 2017	61.00	61.18	60.85	61.18
4171	NASDAQ	UTMD	Tue, Feb 14, 2017	61.05	61.60	60.50	60.90
4170	NASDAQ	UTMD	Mon, Feb 13, 2017	60.50	61.40	60.50	60.95
4169	NASDAQ	UTMD	Fri, Feb 10, 2017	61.35	61.35	60.00	61.00
4168	NASDAQ	UTMD	Thu, Feb 9, 2017	61.75	62.13	60.60	61.40
4167	NASDAQ	UTMD	Wed, Feb 8, 2017	61.26	61.65	61.25	61.65
4166	NASDAQ	UTMD	Tue, Feb 7, 2017	61.60	62.45	61.30	61.30
4165	NASDAQ	UTMD	Mon, Feb 6, 2017	62.10	62.45	60.00	61.80
4164	NASDAQ	UTMD	Fri, Feb 3, 2017	59.30	62.60	59.30	62.25
4163	NASDAQ	UTMD	Thu, Feb 2, 2017	60.00	60.10	58.50	58.85
4162	NASDAQ	UTMD	Wed, Feb 1, 2017	60.25	61.25	60.25	60.90
4161	NASDAQ	UTMD	Tue, Jan 31, 2017	61.40	63.40	61.20	62.20
4160	NASDAQ	UTMD	Mon, Jan 30, 2017	61.30	62.38	61.10	61.65
4159	NASDAQ	UTMD	Fri, Jan 27, 2017	61.50	62.05	61.50	61.70
4158	NASDAQ	UTMD	Thu, Jan 26, 2017	63.65	64.03	60.00	62.40
4157	NASDAQ	UTMD	Wed, Jan 25, 2017	63.55	64.45	62.80	63.65
4156	NASDAQ	UTMD	Tue, Jan 24, 2017	63.80	63.80	62.77	63.45
4155	NASDAQ	UTMD	Mon, Jan 23, 2017	64.50	64.80	63.95	64.05
4154	NASDAQ	UTMD	Fri, Jan 20, 2017	65.90	66.05	64.70	64.80
4153	NASDAQ	UTMD	Thu, Jan 19, 2017	66.00	66.10	65.80	66.05
4152	NASDAQ	UTMD	Wed, Jan 18, 2017	66.80	70.60	66.50	66.80
4151	NASDAQ	UTMD	Tue, Jan 17, 2017	67.80	67.80	66.65	66.65
4150	NASDAQ	UTMD	Fri, Jan 13, 2017	68.05	68.30	67.15	67.90
4149	NASDAQ	UTMD	Thu, Jan 12, 2017	69.00	69.00	67.90	67.90
4148	NASDAQ	UTMD	Wed, Jan 11, 2017	68.85	68.85	68.80	68.80
4147	NASDAQ	UTMD	Tue, Jan 10, 2017	69.20	70.00	69.20	69.75
4146	NASDAQ	UTMD	Mon, Jan 9, 2017	69.60	69.60	68.00	69.05
4145	NASDAQ	UTMD	Fri, Jan 6, 2017	69.80	69.90	68.90	69.30
4144	NASDAQ	UTMD	Thu, Jan 5, 2017	70.00	70.25	69.30	69.65
4143	NASDAQ	UTMD	Wed, Jan 4, 2017	70.50	70.55	69.61	70.50
4142	NASDAQ	UTMD	Tue, Jan 3, 2017	72.95	73.00	71.05	71.40
4141	NASDAQ	UTMD	Fri, Dec 30, 2016	72.40	73.30	72.00	72.75
4140	NASDAQ	UTMD	Thu, Dec 29, 2016	70.60	72.15	70.45	71.60
4139	NASDAQ	UTMD	Wed, Dec 28, 2016	69.90	70.85	69.00	70.45
4138	NASDAQ	UTMD	Tue, Dec 27, 2016	68.50	70.90	68.50	70.05
4137	NASDAQ	UTMD	Fri, Dec 23, 2016	70.75	71.00	70.50	71.00
4136	NASDAQ	UTMD	Thu, Dec 22, 2016	71.15	75.00	69.50	70.90
4135	NASDAQ	UTMD	Wed, Dec 21, 2016	67.48	72.20	67.48	70.90
4134	NASDAQ	UTMD	Tue, Dec 20, 2016	68.65	70.00	68.60	69.15
4133	NASDAQ	UTMD	Mon, Dec 19, 2016	68.40	68.60	65.38	68.05
4132	NASDAQ	UTMD	Fri, Dec 16, 2016	68.50	69.00	65.75	68.50
4131	NASDAQ	UTMD	Thu, Dec 15, 2016	69.50	69.70	68.60	68.60
4130	NASDAQ	UTMD	Wed, Dec 14, 2016	67.50	68.97	67.50	68.20
4129	NASDAQ	UTMD	Tue, Dec 13, 2016	69.00	69.65	69.00	69.65
4128	NASDAQ	UTMD	Mon, Dec 12, 2016	69.78	70.20	69.00	69.00
4127	NASDAQ	UTMD	Fri, Dec 9, 2016	69.20	69.38	68.75	69.00
4126	NASDAQ	UTMD	Thu, Dec 8, 2016	70.50	72.70	68.50	69.00
4125	NASDAQ	UTMD	Wed, Dec 7, 2016	69.52	69.52	68.60	68.85
4124	NASDAQ	UTMD	Tue, Dec 6, 2016	68.95	68.95	68.00	68.50
4123	NASDAQ	UTMD	Mon, Dec 5, 2016	67.75	69.00	67.75	69.00
4122	NASDAQ	UTMD	Fri, Dec 2, 2016	68.10	68.92	67.38	67.80
4121	NASDAQ	UTMD	Thu, Dec 1, 2016	69.70	69.70	67.10	68.25
4120	NASDAQ	UTMD	Wed, Nov 30, 2016	68.50	69.85	67.95	68.20
4119	NASDAQ	UTMD	Tue, Nov 29, 2016	66.75	69.00	66.75	68.25
4118	NASDAQ	UTMD	Mon, Nov 28, 2016	66.06	71.30	66.06	68.00
4117	NASDAQ	UTMD	Fri, Nov 25, 2016	69.60	69.60	69.60	69.60
4116	NASDAQ	UTMD	Wed, Nov 23, 2016	68.00	69.60	67.95	69.60
4115	NASDAQ	UTMD	Tue, Nov 22, 2016	66.30	68.00	66.30	67.60
4114	NASDAQ	UTMD	Mon, Nov 21, 2016	65.95	66.50	65.15	66.50
4113	NASDAQ	UTMD	Fri, Nov 18, 2016	65.95	66.50	65.85	66.15
4112	NASDAQ	UTMD	Thu, Nov 17, 2016	66.00	66.80	65.50	66.05
4111	NASDAQ	UTMD	Wed, Nov 16, 2016	66.20	67.00	65.80	66.20
4110	NASDAQ	UTMD	Tue, Nov 15, 2016	67.45	67.50	65.20	66.20
4109	NASDAQ	UTMD	Mon, Nov 14, 2016	65.80	67.45	65.20	67.00
4108	NASDAQ	UTMD	Fri, Nov 11, 2016	62.40	65.00	61.50	65.00
4107	NASDAQ	UTMD	Thu, Nov 10, 2016	62.60	63.25	61.15	62.90
4106	NASDAQ	UTMD	Wed, Nov 9, 2016	58.25	62.40	56.75	62.40
4105	NASDAQ	UTMD	Tue, Nov 8, 2016	57.25	60.00	57.00	58.50
4104	NASDAQ	UTMD	Mon, Nov 7, 2016	60.50	60.50	58.12	59.30
4103	NASDAQ	UTMD	Fri, Nov 4, 2016	59.35	60.65	56.30	58.10
4102	NASDAQ	UTMD	Thu, Nov 3, 2016	61.60	61.60	59.00	59.20
4101	NASDAQ	UTMD	Wed, Nov 2, 2016	61.30	62.50	60.75	61.40
4100	NASDAQ	UTMD	Tue, Nov 1, 2016	63.75	63.75	60.40	61.20
4099	NASDAQ	UTMD	Mon, Oct 31, 2016	63.65	63.65	60.50	62.15
4098	NASDAQ	UTMD	Fri, Oct 28, 2016	63.40	64.40	62.45	63.75
4097	NASDAQ	UTMD	Thu, Oct 27, 2016	63.40	63.40	61.00	62.55
4096	NASDAQ	UTMD	Wed, Oct 26, 2016	63.85	63.85	63.55	63.55
4095	NASDAQ	UTMD	Tue, Oct 25, 2016	62.80	63.85	62.73	63.00
4094	NASDAQ	UTMD	Mon, Oct 24, 2016	61.80	63.50	61.75	63.05
4093	NASDAQ	UTMD	Fri, Oct 21, 2016	60.40	62.40	59.73	61.85
4092	NASDAQ	UTMD	Thu, Oct 20, 2016	59.60	61.00	59.60	60.95
4091	NASDAQ	UTMD	Wed, Oct 19, 2016	61.55	62.00	59.70	59.70
4090	NASDAQ	UTMD	Tue, Oct 18, 2016	61.00	61.65	60.00	61.65
4089	NASDAQ	UTMD	Mon, Oct 17, 2016	59.20	60.80	58.65	60.80
4088	NASDAQ	UTMD	Fri, Oct 14, 2016	58.20	60.40	57.64	59.30
4087	NASDAQ	UTMD	Thu, Oct 13, 2016	59.50	59.60	57.98	57.98
4086	NASDAQ	UTMD	Wed, Oct 12, 2016	59.80	59.81	58.84	59.27
4085	NASDAQ	UTMD	Tue, Oct 11, 2016	60.66	61.40	59.66	59.66
4084	NASDAQ	UTMD	Mon, Oct 10, 2016	59.79	62.21	59.79	60.58
4083	NASDAQ	UTMD	Fri, Oct 7, 2016	62.49	62.49	59.50	59.59
4082	NASDAQ	UTMD	Thu, Oct 6, 2016	60.37	60.37	59.55	59.90
4081	NASDAQ	UTMD	Wed, Oct 5, 2016	59.79	60.47	59.60	59.99
4080	NASDAQ	UTMD	Tue, Oct 4, 2016	59.45	59.62	59.43	59.62
4079	NASDAQ	UTMD	Mon, Oct 3, 2016	60.53	60.54	59.43	60.10
4078	NASDAQ	UTMD	Fri, Sep 30, 2016	60.40	61.12	59.45	59.80
4077	NASDAQ	UTMD	Thu, Sep 29, 2016	60.17	60.74	60.13	60.46
4076	NASDAQ	UTMD	Wed, Sep 28, 2016	60.50	60.99	59.45	60.07
4075	NASDAQ	UTMD	Tue, Sep 27, 2016	59.88	60.00	59.50	59.50
4074	NASDAQ	UTMD	Mon, Sep 26, 2016	60.92	61.78	59.53	59.78
4073	NASDAQ	UTMD	Fri, Sep 23, 2016	61.00	61.00	61.00	61.00
4072	NASDAQ	UTMD	Thu, Sep 22, 2016	59.29	60.40	59.25	60.01
4071	NASDAQ	UTMD	Wed, Sep 21, 2016	59.96	59.96	59.96	59.96
4070	NASDAQ	UTMD	Tue, Sep 20, 2016	59.81	60.55	59.81	59.83
4069	NASDAQ	UTMD	Mon, Sep 19, 2016	59.66	61.22	58.26	59.90
4068	NASDAQ	UTMD	Fri, Sep 16, 2016	59.72	61.64	57.21	59.56
4067	NASDAQ	UTMD	Thu, Sep 15, 2016	61.06	61.09	58.89	59.50
4066	NASDAQ	UTMD	Wed, Sep 14, 2016	61.66	62.55	61.34	61.64
4065	NASDAQ	UTMD	Tue, Sep 13, 2016	64.28	64.28	62.40	62.40
4064	NASDAQ	UTMD	Mon, Sep 12, 2016	63.58	63.79	63.55	63.79
4063	NASDAQ	UTMD	Fri, Sep 9, 2016	63.25	64.45	63.25	63.25
4062	NASDAQ	UTMD	Thu, Sep 8, 2016	63.00	64.26	63.00	63.77
4061	NASDAQ	UTMD	Wed, Sep 7, 2016	63.58	65.71	63.58	63.83
4060	NASDAQ	UTMD	Tue, Sep 6, 2016	63.87	64.69	63.26	63.51
4059	NASDAQ	UTMD	Fri, Sep 2, 2016	63.86	64.77	63.86	63.99
4058	NASDAQ	UTMD	Thu, Sep 1, 2016	63.12	64.43	63.12	63.50
4057	NASDAQ	UTMD	Wed, Aug 31, 2016	64.18	64.86	63.00	63.01
4056	NASDAQ	UTMD	Tue, Aug 30, 2016	64.05	65.08	63.81	64.10
4055	NASDAQ	UTMD	Mon, Aug 29, 2016	63.94	65.90	63.90	64.20
4054	NASDAQ	UTMD	Fri, Aug 26, 2016	64.54	65.49	63.71	63.79
4053	NASDAQ	UTMD	Thu, Aug 25, 2016	64.20	64.64	63.35	64.64
4052	NASDAQ	UTMD	Wed, Aug 24, 2016	63.41	63.97	63.26	63.35
4051	NASDAQ	UTMD	Tue, Aug 23, 2016	63.60	63.60	63.19	63.60
4050	NASDAQ	UTMD	Mon, Aug 22, 2016	63.15	63.63	63.15	63.48
4049	NASDAQ	UTMD	Fri, Aug 19, 2016	63.43	63.62	63.27	63.28
4048	NASDAQ	UTMD	Thu, Aug 18, 2016	62.74	63.62	62.74	63.62
4047	NASDAQ	UTMD	Wed, Aug 17, 2016	63.61	63.61	62.40	62.63
4046	NASDAQ	UTMD	Tue, Aug 16, 2016	63.50	64.27	62.42	62.68
4045	NASDAQ	UTMD	Mon, Aug 15, 2016	63.92	64.22	63.52	63.89
4044	NASDAQ	UTMD	Fri, Aug 12, 2016	64.13	64.13	63.58	63.68
4043	NASDAQ	UTMD	Thu, Aug 11, 2016	64.03	64.62	63.57	64.32
4042	NASDAQ	UTMD	Wed, Aug 10, 2016	64.23	64.48	63.49	63.97
4041	NASDAQ	UTMD	Tue, Aug 9, 2016	64.28	64.74	64.10	64.39
4040	NASDAQ	UTMD	Mon, Aug 8, 2016	64.88	64.88	64.13	64.13
4039	NASDAQ	UTMD	Fri, Aug 5, 2016	64.22	64.70	64.06	64.50
4038	NASDAQ	UTMD	Thu, Aug 4, 2016	64.86	64.86	64.07	64.38
4037	NASDAQ	UTMD	Wed, Aug 3, 2016	64.80	64.92	64.06	64.25
4036	NASDAQ	UTMD	Tue, Aug 2, 2016	64.74	65.10	64.69	64.72
4035	NASDAQ	UTMD	Mon, Aug 1, 2016	65.21	65.34	64.61	64.61
4034	NASDAQ	UTMD	Fri, Jul 29, 2016	65.70	65.70	65.04	65.07
4033	NASDAQ	UTMD	Thu, Jul 28, 2016	65.24	65.94	65.24	65.75
4032	NASDAQ	UTMD	Wed, Jul 27, 2016	65.82	66.45	65.00	65.52
4031	NASDAQ	UTMD	Tue, Jul 26, 2016	66.50	66.73	66.17	66.29
4030	NASDAQ	UTMD	Mon, Jul 25, 2016	66.30	66.39	66.22	66.39
4029	NASDAQ	UTMD	Fri, Jul 22, 2016	66.85	67.41	65.99	66.68
4028	NASDAQ	UTMD	Thu, Jul 21, 2016	66.82	67.30	66.42	66.80
4027	NASDAQ	UTMD	Wed, Jul 20, 2016	66.70	67.00	65.82	66.55
4026	NASDAQ	UTMD	Tue, Jul 19, 2016	66.73	67.37	66.40	66.87
4025	NASDAQ	UTMD	Mon, Jul 18, 2016	66.04	68.31	65.80	66.00
4024	NASDAQ	UTMD	Fri, Jul 15, 2016	67.50	67.50	65.96	66.44
4023	NASDAQ	UTMD	Thu, Jul 14, 2016	68.14	68.53	66.36	67.60
4022	NASDAQ	UTMD	Wed, Jul 13, 2016	66.07	68.29	66.07	68.12
4021	NASDAQ	UTMD	Tue, Jul 12, 2016	65.75	66.38	65.63	65.90
4020	NASDAQ	UTMD	Mon, Jul 11, 2016	65.15	65.80	63.14	65.80
4019	NASDAQ	UTMD	Fri, Jul 8, 2016	64.32	65.12	63.76	65.12
4018	NASDAQ	UTMD	Thu, Jul 7, 2016	63.47	64.22	62.83	63.01
4017	NASDAQ	UTMD	Wed, Jul 6, 2016	62.68	64.08	62.68	63.39
4016	NASDAQ	UTMD	Tue, Jul 5, 2016	62.81	63.91	62.81	62.98
4015	NASDAQ	UTMD	Fri, Jul 1, 2016	62.99	63.25	62.06	62.78
4014	NASDAQ	UTMD	Thu, Jun 30, 2016	62.52	64.83	62.52	63.00
4013	NASDAQ	UTMD	Wed, Jun 29, 2016	62.51	64.29	62.00	62.38
4012	NASDAQ	UTMD	Tue, Jun 28, 2016	63.41	63.50	62.10	62.42
4011	NASDAQ	UTMD	Mon, Jun 27, 2016	65.07	65.07	62.94	63.11
4010	NASDAQ	UTMD	Fri, Jun 24, 2016	62.74	65.89	61.85	65.86
4009	NASDAQ	UTMD	Thu, Jun 23, 2016	64.29	64.29	62.32	64.26
4008	NASDAQ	UTMD	Wed, Jun 22, 2016	63.76	64.40	63.56	63.95
4007	NASDAQ	UTMD	Tue, Jun 21, 2016	64.03	64.39	63.56	63.68
4006	NASDAQ	UTMD	Mon, Jun 20, 2016	63.91	64.63	63.53	64.30
4005	NASDAQ	UTMD	Fri, Jun 17, 2016	64.60	64.65	63.53	64.00
4004	NASDAQ	UTMD	Thu, Jun 16, 2016	65.08	65.08	64.10	64.40
4003	NASDAQ	UTMD	Wed, Jun 15, 2016	64.63	64.86	64.33	64.69
4002	NASDAQ	UTMD	Tue, Jun 14, 2016	64.00	65.34	64.00	64.63
4001	NASDAQ	UTMD	Mon, Jun 13, 2016	64.00	64.53	63.57	63.90
4000	NASDAQ	UTMD	Fri, Jun 10, 2016	65.10	65.39	63.66	64.00
3999	NASDAQ	UTMD	Thu, Jun 9, 2016	64.72	65.27	64.57	65.26
3998	NASDAQ	UTMD	Wed, Jun 8, 2016	64.78	65.72	64.78	65.09
3997	NASDAQ	UTMD	Tue, Jun 7, 2016	65.02	65.90	64.66	64.80
3996	NASDAQ	UTMD	Mon, Jun 6, 2016	65.23	66.08	64.36	65.37
3995	NASDAQ	UTMD	Fri, Jun 3, 2016	65.42	65.42	64.81	65.30
3994	NASDAQ	UTMD	Thu, Jun 2, 2016	65.04	66.89	64.59	65.68
3993	NASDAQ	UTMD	Wed, Jun 1, 2016	64.77	65.79	64.67	65.49
3992	NASDAQ	UTMD	Tue, May 31, 2016	65.29	65.44	64.01	65.44
3991	NASDAQ	UTMD	Fri, May 27, 2016	65.37	66.00	65.00	65.60
3990	NASDAQ	UTMD	Thu, May 26, 2016	65.98	65.99	65.00	65.48
3989	NASDAQ	UTMD	Wed, May 25, 2016	65.08	66.84	65.08	65.80
3988	NASDAQ	UTMD	Tue, May 24, 2016	64.95	65.64	64.50	65.40
3987	NASDAQ	UTMD	Mon, May 23, 2016	64.87	65.54	64.55	65.27
3986	NASDAQ	UTMD	Fri, May 20, 2016	64.16	67.09	64.16	65.00
3985	NASDAQ	UTMD	Thu, May 19, 2016	64.10	65.28	63.65	63.90
3984	NASDAQ	UTMD	Wed, May 18, 2016	64.34	66.17	63.53	64.70
3983	NASDAQ	UTMD	Tue, May 17, 2016	64.91	65.30	63.62	63.64
3982	NASDAQ	UTMD	Mon, May 16, 2016	65.05	65.85	64.22	65.53
3981	NASDAQ	UTMD	Fri, May 13, 2016	66.20	66.20	64.57	65.09
3980	NASDAQ	UTMD	Thu, May 12, 2016	66.38	66.47	66.22	66.22
3979	NASDAQ	UTMD	Wed, May 11, 2016	66.35	67.95	66.14	66.18
3978	NASDAQ	UTMD	Tue, May 10, 2016	67.68	67.72	66.21	66.49
3977	NASDAQ	UTMD	Mon, May 9, 2016	65.37	68.90	64.66	65.94
3976	NASDAQ	UTMD	Fri, May 6, 2016	66.02	66.33	65.04	65.30
3975	NASDAQ	UTMD	Thu, May 5, 2016	65.45	67.50	65.45	66.89
3974	NASDAQ	UTMD	Wed, May 4, 2016	64.51	65.99	64.34	65.78
3973	NASDAQ	UTMD	Tue, May 3, 2016	66.64	66.64	65.50	65.82
3972	NASDAQ	UTMD	Mon, May 2, 2016	67.33	67.33	66.21	66.86
3971	NASDAQ	UTMD	Fri, Apr 29, 2016	65.07	67.90	64.76	66.90
3970	NASDAQ	UTMD	Thu, Apr 28, 2016	63.47	65.40	63.47	65.26
3969	NASDAQ	UTMD	Wed, Apr 27, 2016	63.10	64.01	62.69	63.79
3968	NASDAQ	UTMD	Tue, Apr 26, 2016	62.45	63.77	62.18	63.34
3967	NASDAQ	UTMD	Mon, Apr 25, 2016	62.90	62.90	61.52	62.64
3966	NASDAQ	UTMD	Fri, Apr 22, 2016	63.90	63.90	62.40	63.24
3965	NASDAQ	UTMD	Thu, Apr 21, 2016	64.86	66.70	63.10	63.80
3964	NASDAQ	UTMD	Wed, Apr 20, 2016	63.05	66.00	62.15	65.00
3963	NASDAQ	UTMD	Tue, Apr 19, 2016	63.33	64.48	62.80	63.28
3962	NASDAQ	UTMD	Mon, Apr 18, 2016	62.62	64.26	62.62	63.01
3961	NASDAQ	UTMD	Fri, Apr 15, 2016	62.38	63.50	62.38	62.56
3960	NASDAQ	UTMD	Thu, Apr 14, 2016	62.61	62.86	62.05	62.80
3959	NASDAQ	UTMD	Wed, Apr 13, 2016	63.25	64.99	62.14	62.60
3958	NASDAQ	UTMD	Tue, Apr 12, 2016	63.47	63.49	61.02	63.49
3957	NASDAQ	UTMD	Mon, Apr 11, 2016	63.85	64.29	61.80	63.32
3956	NASDAQ	UTMD	Fri, Apr 8, 2016	64.12	64.94	63.78	64.79
3955	NASDAQ	UTMD	Thu, Apr 7, 2016	63.74	64.04	62.52	63.56
3954	NASDAQ	UTMD	Wed, Apr 6, 2016	62.73	64.45	62.50	64.39
3953	NASDAQ	UTMD	Tue, Apr 5, 2016	62.86	62.86	62.86	62.75
3952	NASDAQ	UTMD	Mon, Apr 4, 2016	62.01	62.86	62.00	62.86
3951	NASDAQ	UTMD	Fri, Apr 1, 2016	62.11	62.64	61.01	62.31
3950	NASDAQ	UTMD	Thu, Mar 31, 2016	61.25	62.77	61.25	62.35
3949	NASDAQ	UTMD	Wed, Mar 30, 2016	61.48	62.81	60.68	62.35
3948	NASDAQ	UTMD	Tue, Mar 29, 2016	61.72	61.72	60.05	61.01
3947	NASDAQ	UTMD	Mon, Mar 28, 2016	61.69	62.48	61.47	61.78
3946	NASDAQ	UTMD	Thu, Mar 24, 2016	60.50	61.38	58.54	61.34
3945	NASDAQ	UTMD	Wed, Mar 23, 2016	61.25	61.25	60.53	60.67
3944	NASDAQ	UTMD	Tue, Mar 22, 2016	62.00	62.01	61.51	61.80
3943	NASDAQ	UTMD	Mon, Mar 21, 2016	62.40	62.40	61.84	62.00
3942	NASDAQ	UTMD	Fri, Mar 18, 2016	61.90	63.61	61.47	62.14
3941	NASDAQ	UTMD	Thu, Mar 17, 2016	63.40	63.40	60.03	61.39
3940	NASDAQ	UTMD	Wed, Mar 16, 2016	60.25	63.48	60.25	62.76
3939	NASDAQ	UTMD	Tue, Mar 15, 2016	61.83	61.83	61.83	60.86
3938	NASDAQ	UTMD	Mon, Mar 14, 2016	61.50	61.83	61.48	61.76
3937	NASDAQ	UTMD	Fri, Mar 11, 2016	61.38	61.39	60.70	61.29
3936	NASDAQ	UTMD	Thu, Mar 10, 2016	60.65	61.60	60.64	60.86
3935	NASDAQ	UTMD	Wed, Mar 9, 2016	60.60	60.60	60.60	60.86
3934	NASDAQ	UTMD	Tue, Mar 8, 2016	61.32	61.80	60.51	61.78
3933	NASDAQ	UTMD	Mon, Mar 7, 2016	59.77	61.88	59.77	61.78
3932	NASDAQ	UTMD	Fri, Mar 4, 2016	59.99	59.99	59.99	60.04
3931	NASDAQ	UTMD	Thu, Mar 3, 2016	59.10	59.10	59.10	59.99
3930	NASDAQ	UTMD	Wed, Mar 2, 2016	58.15	59.34	58.09	58.12
3929	NASDAQ	UTMD	Tue, Mar 1, 2016	59.45	59.50	58.40	58.12
3928	NASDAQ	UTMD	Mon, Feb 29, 2016	60.00	60.20	58.89	59.25
3927	NASDAQ	UTMD	Fri, Feb 26, 2016	58.22	59.50	58.22	59.98
3926	NASDAQ	UTMD	Thu, Feb 25, 2016	58.80	58.80	57.21	57.70
3925	NASDAQ	UTMD	Wed, Feb 24, 2016	57.50	59.65	57.50	59.00
3924	NASDAQ	UTMD	Tue, Feb 23, 2016	60.70	60.70	57.39	57.70
3923	NASDAQ	UTMD	Mon, Feb 22, 2016	57.95	61.21	57.95	60.50
3922	NASDAQ	UTMD	Fri, Feb 19, 2016	57.86	58.30	56.86	58.06
3921	NASDAQ	UTMD	Thu, Feb 18, 2016	57.62	58.35	57.38	57.76
3920	NASDAQ	UTMD	Wed, Feb 17, 2016	57.42	58.35	56.94	58.14
3919	NASDAQ	UTMD	Tue, Feb 16, 2016	58.46	58.46	56.50	57.56
3918	NASDAQ	UTMD	Fri, Feb 12, 2016	59.13	59.28	57.50	58.07
3917	NASDAQ	UTMD	Thu, Feb 11, 2016	56.47	59.21	55.25	58.58
3916	NASDAQ	UTMD	Wed, Feb 10, 2016	55.81	57.99	54.20	57.52
3915	NASDAQ	UTMD	Tue, Feb 9, 2016	56.73	56.73	54.28	55.51
3914	NASDAQ	UTMD	Mon, Feb 8, 2016	55.70	57.77	54.63	56.00
3913	NASDAQ	UTMD	Fri, Feb 5, 2016	57.78	58.00	55.52	55.52
3912	NASDAQ	UTMD	Thu, Feb 4, 2016	57.44	58.20	57.44	58.13
3911	NASDAQ	UTMD	Wed, Feb 3, 2016	57.34	58.48	57.34	57.73
3910	NASDAQ	UTMD	Tue, Feb 2, 2016	57.04	57.99	56.00	57.02
3909	NASDAQ	UTMD	Mon, Feb 1, 2016	56.80	57.99	56.16	57.21
3908	NASDAQ	UTMD	Fri, Jan 29, 2016	56.55	57.30	55.53	56.37
3907	NASDAQ	UTMD	Thu, Jan 28, 2016	56.00	58.05	55.62	56.70
3906	NASDAQ	UTMD	Wed, Jan 27, 2016	56.00	56.80	54.93	55.60
3905	NASDAQ	UTMD	Tue, Jan 26, 2016	56.05	57.03	54.68	55.70
3904	NASDAQ	UTMD	Mon, Jan 25, 2016	58.25	59.01	55.65	55.65
3903	NASDAQ	UTMD	Fri, Jan 22, 2016	57.14	59.14	57.00	58.69
3902	NASDAQ	UTMD	Thu, Jan 21, 2016	59.00	59.00	55.52	56.42
3901	NASDAQ	UTMD	Wed, Jan 20, 2016	58.86	59.00	57.10	58.89
3900	NASDAQ	UTMD	Tue, Jan 19, 2016	58.00	59.60	57.85	58.30
3899	NASDAQ	UTMD	Fri, Jan 15, 2016	57.72	58.28	57.00	58.13
3898	NASDAQ	UTMD	Thu, Jan 14, 2016	58.40	59.04	58.26	58.85
3897	NASDAQ	UTMD	Wed, Jan 13, 2016	57.56	58.82	57.49	58.23
3896	NASDAQ	UTMD	Tue, Jan 12, 2016	58.37	58.37	57.55	57.72
3895	NASDAQ	UTMD	Mon, Jan 11, 2016	58.42	59.08	57.65	58.39
3894	NASDAQ	UTMD	Fri, Jan 8, 2016	58.06	59.11	57.69	58.22
3893	NASDAQ	UTMD	Thu, Jan 7, 2016	57.50	58.80	57.28	57.87
3892	NASDAQ	UTMD	Wed, Jan 6, 2016	57.80	58.56	57.76	58.10
3891	NASDAQ	UTMD	Tue, Jan 5, 2016	57.86	58.63	57.52	58.37
3890	NASDAQ	UTMD	Mon, Jan 4, 2016	58.02	58.86	56.62	58.66
3889	NASDAQ	UTMD	Thu, Dec 31, 2015	59.36	59.51	58.03	58.54
3888	NASDAQ	UTMD	Wed, Dec 30, 2015	60.55	60.55	58.07	59.08
3887	NASDAQ	UTMD	Tue, Dec 29, 2015	58.29	61.20	58.29	59.49
3886	NASDAQ	UTMD	Mon, Dec 28, 2015	59.33	59.33	57.20	57.96
3885	NASDAQ	UTMD	Thu, Dec 24, 2015	58.55	60.00	58.08	59.10
3884	NASDAQ	UTMD	Wed, Dec 23, 2015	58.26	59.04	58.18	58.60
3883	NASDAQ	UTMD	Tue, Dec 22, 2015	58.00	58.50	56.86	58.20
3882	NASDAQ	UTMD	Mon, Dec 21, 2015	57.70	58.54	57.50	57.59
3881	NASDAQ	UTMD	Fri, Dec 18, 2015	56.72	59.00	56.22	58.15
3880	NASDAQ	UTMD	Thu, Dec 17, 2015	57.29	57.85	56.90	56.95
3879	NASDAQ	UTMD	Wed, Dec 16, 2015	56.23	57.25	53.70	56.90
3878	NASDAQ	UTMD	Tue, Dec 15, 2015	55.31	57.82	55.31	56.40
3877	NASDAQ	UTMD	Mon, Dec 14, 2015	56.17	56.81	54.43	56.05
3876	NASDAQ	UTMD	Fri, Dec 11, 2015	56.50	58.05	56.04	56.07
3875	NASDAQ	UTMD	Thu, Dec 10, 2015	55.68	57.50	55.68	56.99
3874	NASDAQ	UTMD	Wed, Dec 9, 2015	55.50	56.15	54.72	56.15
3873	NASDAQ	UTMD	Tue, Dec 8, 2015	57.44	57.52	55.57	56.00
3872	NASDAQ	UTMD	Mon, Dec 7, 2015	57.67	57.69	57.10	57.55
3871	NASDAQ	UTMD	Fri, Dec 4, 2015	57.43	57.67	57.09	57.55
3870	NASDAQ	UTMD	Thu, Dec 3, 2015	57.41	58.06	56.50	56.75
3869	NASDAQ	UTMD	Wed, Dec 2, 2015	57.00	57.71	56.70	57.52
3868	NASDAQ	UTMD	Tue, Dec 1, 2015	57.00	57.20	56.02	57.20
3867	NASDAQ	UTMD	Mon, Nov 30, 2015	55.99	57.00	55.99	56.49
3866	NASDAQ	UTMD	Fri, Nov 27, 2015	56.37	56.49	55.80	56.49
3865	NASDAQ	UTMD	Wed, Nov 25, 2015	55.89	56.53	55.40	56.15
3864	NASDAQ	UTMD	Tue, Nov 24, 2015	55.56	55.99	53.28	55.63
3863	NASDAQ	UTMD	Mon, Nov 23, 2015	57.00	57.23	55.25	55.95
3862	NASDAQ	UTMD	Fri, Nov 20, 2015	58.40	58.40	56.10	57.11
3861	NASDAQ	UTMD	Thu, Nov 19, 2015	57.81	58.11	57.81	57.90
3860	NASDAQ	UTMD	Wed, Nov 18, 2015	57.06	58.36	56.71	58.01
3859	NASDAQ	UTMD	Tue, Nov 17, 2015	57.27	57.39	55.64	57.11
3858	NASDAQ	UTMD	Mon, Nov 16, 2015	57.11	58.81	57.11	57.50
3857	NASDAQ	UTMD	Fri, Nov 13, 2015	56.89	58.88	56.89	57.80
3856	NASDAQ	UTMD	Thu, Nov 12, 2015	56.56	57.79	56.50	57.15
3855	NASDAQ	UTMD	Wed, Nov 11, 2015	57.70	58.00	57.50	57.50
3854	NASDAQ	UTMD	Tue, Nov 10, 2015	57.00	58.69	56.38	58.00
3853	NASDAQ	UTMD	Mon, Nov 9, 2015	58.30	58.30	56.68	56.87
3852	NASDAQ	UTMD	Fri, Nov 6, 2015	59.25	59.71	57.20	58.35
3851	NASDAQ	UTMD	Thu, Nov 5, 2015	60.03	60.50	59.26	59.74
3850	NASDAQ	UTMD	Wed, Nov 4, 2015	60.42	60.75	59.66	59.99
3849	NASDAQ	UTMD	Tue, Nov 3, 2015	57.08	61.19	57.08	60.57
3848	NASDAQ	UTMD	Mon, Nov 2, 2015	58.60	60.24	56.27	57.97
3847	NASDAQ	UTMD	Fri, Oct 30, 2015	57.51	59.37	56.16	58.97
3846	NASDAQ	UTMD	Thu, Oct 29, 2015	57.00	57.07	56.58	57.00
3845	NASDAQ	UTMD	Wed, Oct 28, 2015	56.99	59.00	55.99	58.05
3844	NASDAQ	UTMD	Tue, Oct 27, 2015	57.04	57.55	55.34	56.89
3843	NASDAQ	UTMD	Mon, Oct 26, 2015	57.41	57.96	55.29	57.20
3842	NASDAQ	UTMD	Fri, Oct 23, 2015	57.20	57.95	57.20	57.95
3841	NASDAQ	UTMD	Thu, Oct 22, 2015	55.86	57.01	55.80	57.01
3840	NASDAQ	UTMD	Wed, Oct 21, 2015	55.31	56.76	55.31	55.42
3839	NASDAQ	UTMD	Tue, Oct 20, 2015	54.75	55.49	54.75	55.49
3838	NASDAQ	UTMD	Mon, Oct 19, 2015	54.00	54.64	54.00	54.61
3837	NASDAQ	UTMD	Fri, Oct 16, 2015	54.83	55.22	53.50	54.80
3836	NASDAQ	UTMD	Thu, Oct 15, 2015	54.26	54.89	54.00	54.88
3835	NASDAQ	UTMD	Wed, Oct 14, 2015	53.98	54.75	53.26	54.20
3834	NASDAQ	UTMD	Tue, Oct 13, 2015	53.25	54.00	53.25	53.70
3833	NASDAQ	UTMD	Mon, Oct 12, 2015	52.71	53.24	52.51	53.24
3832	NASDAQ	UTMD	Fri, Oct 9, 2015	52.82	53.14	52.82	53.14
3831	NASDAQ	UTMD	Thu, Oct 8, 2015	53.25	53.25	52.84	52.84
3830	NASDAQ	UTMD	Wed, Oct 7, 2015	53.80	53.80	52.88	52.98
3829	NASDAQ	UTMD	Tue, Oct 6, 2015	53.86	53.87	52.74	53.80
3828	NASDAQ	UTMD	Mon, Oct 5, 2015	52.77	54.88	52.77	53.94
3827	NASDAQ	UTMD	Fri, Oct 2, 2015	52.42	52.99	52.42	52.99
3826	NASDAQ	UTMD	Thu, Oct 1, 2015	53.80	54.00	52.70	52.70
3825	NASDAQ	UTMD	Wed, Sep 30, 2015	53.10	53.87	53.10	53.87
3824	NASDAQ	UTMD	Tue, Sep 29, 2015	51.00	53.93	51.00	53.09
3823	NASDAQ	UTMD	Mon, Sep 28, 2015	53.50	53.50	51.52	51.52
3822	NASDAQ	UTMD	Fri, Sep 25, 2015	53.48	53.48	52.29	52.29
3821	NASDAQ	UTMD	Thu, Sep 24, 2015	52.77	53.28	52.30	53.28
3820	NASDAQ	UTMD	Wed, Sep 23, 2015	52.96	52.96	52.75	52.76
3819	NASDAQ	UTMD	Tue, Sep 22, 2015	52.80	52.90	52.75	52.76
3818	NASDAQ	UTMD	Mon, Sep 21, 2015	54.05	54.10	53.40	53.45
3817	NASDAQ	UTMD	Fri, Sep 18, 2015	52.57	53.64	52.35	53.64
3816	NASDAQ	UTMD	Thu, Sep 17, 2015	52.27	54.36	52.10	53.34
3815	NASDAQ	UTMD	Wed, Sep 16, 2015	50.40	54.60	50.40	51.60
3814	NASDAQ	UTMD	Tue, Sep 15, 2015	52.75	52.75	52.75	52.75
3813	NASDAQ	UTMD	Mon, Sep 14, 2015	50.99	52.56	50.99	52.56
3812	NASDAQ	UTMD	Fri, Sep 11, 2015	51.98	52.57	51.50	52.29
3811	NASDAQ	UTMD	Thu, Sep 10, 2015	50.05	53.30	50.05	52.02
3810	NASDAQ	UTMD	Wed, Sep 9, 2015	53.61	53.61	51.70	52.00
3809	NASDAQ	UTMD	Tue, Sep 8, 2015	54.00	54.00	53.23	53.61
3808	NASDAQ	UTMD	Fri, Sep 4, 2015	52.50	53.21	52.02	53.21
3807	NASDAQ	UTMD	Thu, Sep 3, 2015	53.17	53.17	52.25	52.33
3806	NASDAQ	UTMD	Wed, Sep 2, 2015	53.33	53.33	52.52	53.15
3805	NASDAQ	UTMD	Tue, Sep 1, 2015	52.11	52.69	51.65	52.10
3804	NASDAQ	UTMD	Mon, Aug 31, 2015	51.00	53.96	51.00	53.39
3803	NASDAQ	UTMD	Fri, Aug 28, 2015	50.55	52.92	50.55	52.89
3802	NASDAQ	UTMD	Thu, Aug 27, 2015	51.25	53.47	50.05	50.63
3801	NASDAQ	UTMD	Wed, Aug 26, 2015	51.86	52.02	50.59	50.95
3800	NASDAQ	UTMD	Tue, Aug 25, 2015	51.30	51.66	50.00	50.99
3799	NASDAQ	UTMD	Mon, Aug 24, 2015	50.58	52.01	50.58	51.00
3798	NASDAQ	UTMD	Fri, Aug 21, 2015	52.65	52.65	51.61	51.96
3797	NASDAQ	UTMD	Thu, Aug 20, 2015	54.42	55.50	53.12	54.62
3796	NASDAQ	UTMD	Wed, Aug 19, 2015	57.86	57.86	54.78	54.97
3795	NASDAQ	UTMD	Tue, Aug 18, 2015	54.57	57.16	54.57	56.54
3794	NASDAQ	UTMD	Mon, Aug 17, 2015	51.80	55.00	51.64	53.90
3793	NASDAQ	UTMD	Fri, Aug 14, 2015	51.49	51.80	50.80	51.64
3792	NASDAQ	UTMD	Thu, Aug 13, 2015	51.95	52.00	51.50	51.80
3791	NASDAQ	UTMD	Wed, Aug 12, 2015	52.00	52.23	51.29	51.29
3790	NASDAQ	UTMD	Tue, Aug 11, 2015	52.89	52.94	51.43	52.00
3789	NASDAQ	UTMD	Mon, Aug 10, 2015	52.50	53.88	52.24	52.99
3788	NASDAQ	UTMD	Fri, Aug 7, 2015	53.81	54.55	52.50	52.65
3787	NASDAQ	UTMD	Thu, Aug 6, 2015	53.98	55.40	52.28	53.67
3786	NASDAQ	UTMD	Wed, Aug 5, 2015	53.95	53.95	53.95	53.95
3785	NASDAQ	UTMD	Tue, Aug 4, 2015	54.41	54.41	53.73	53.82
3784	NASDAQ	UTMD	Mon, Aug 3, 2015	54.14	54.14	53.19	53.39
3783	NASDAQ	UTMD	Fri, Jul 31, 2015	54.14	54.90	53.95	54.67
3782	NASDAQ	UTMD	Thu, Jul 30, 2015	53.55	55.08	53.55	55.08
3781	NASDAQ	UTMD	Wed, Jul 29, 2015	55.40	55.40	53.98	54.67
3780	NASDAQ	UTMD	Tue, Jul 28, 2015	57.81	57.81	53.85	55.38
3779	NASDAQ	UTMD	Mon, Jul 27, 2015	56.41	57.10	56.01	56.51
3778	NASDAQ	UTMD	Fri, Jul 24, 2015	57.30	57.45	56.00	56.41
3777	NASDAQ	UTMD	Thu, Jul 23, 2015	57.71	58.88	57.30	57.30
3776	NASDAQ	UTMD	Wed, Jul 22, 2015	58.48	58.48	58.30	58.30
3775	NASDAQ	UTMD	Tue, Jul 21, 2015	59.10	59.10	58.22	58.23
3774	NASDAQ	UTMD	Mon, Jul 20, 2015	58.74	60.25	57.96	59.30
3773	NASDAQ	UTMD	Fri, Jul 17, 2015	57.73	58.74	57.73	58.49
3772	NASDAQ	UTMD	Thu, Jul 16, 2015	57.02	58.74	56.00	57.52
3771	NASDAQ	UTMD	Wed, Jul 15, 2015	58.19	58.70	53.33	57.04
3770	NASDAQ	UTMD	Tue, Jul 14, 2015	61.48	61.48	58.02	58.63
3769	NASDAQ	UTMD	Mon, Jul 13, 2015	59.34	61.47	59.00	59.59
3768	NASDAQ	UTMD	Fri, Jul 10, 2015	59.68	59.58	57.55	59.58
3767	NASDAQ	UTMD	Thu, Jul 9, 2015	60.83	60.83	58.36	59.01
3766	NASDAQ	UTMD	Wed, Jul 8, 2015	59.80	61.43	59.00	59.65
3765	NASDAQ	UTMD	Tue, Jul 7, 2015	59.26	60.50	58.25	59.84
3764	NASDAQ	UTMD	Mon, Jul 6, 2015	59.13	60.00	59.16	59.33
3763	NASDAQ	UTMD	Thu, Jul 2, 2015	59.90	59.90	58.83	59.52
3762	NASDAQ	UTMD	Wed, Jul 1, 2015	60.00	60.00	59.26	59.72
3761	NASDAQ	UTMD	Tue, Jun 30, 2015	59.45	60.00	59.16	59.63
3760	NASDAQ	UTMD	Mon, Jun 29, 2015	59.50	59.70	58.71	58.71
3759	NASDAQ	UTMD	Fri, Jun 26, 2015	59.18	60.00	58.10	59.99
3758	NASDAQ	UTMD	Thu, Jun 25, 2015	58.62	58.95	58.10	58.87
3757	NASDAQ	UTMD	Wed, Jun 24, 2015	58.57	59.25	58.00	58.00
3756	NASDAQ	UTMD	Tue, Jun 23, 2015	58.08	59.00	58.05	58.57
3755	NASDAQ	UTMD	Mon, Jun 22, 2015	59.60	59.11	57.75	58.15
3754	NASDAQ	UTMD	Fri, Jun 19, 2015	58.05	59.45	57.60	59.01
3753	NASDAQ	UTMD	Thu, Jun 18, 2015	57.38	58.95	57.00	58.95
3752	NASDAQ	UTMD	Wed, Jun 17, 2015	57.00	57.30	57.00	57.30
3751	NASDAQ	UTMD	Tue, Jun 16, 2015	56.94	57.23	56.24	56.74
3750	NASDAQ	UTMD	Mon, Jun 15, 2015	57.47	58.34	56.14	56.57
3749	NASDAQ	UTMD	Fri, Jun 12, 2015	56.82	57.91	56.33	57.50
3748	NASDAQ	UTMD	Thu, Jun 11, 2015	55.82	57.83	55.20	56.65
3747	NASDAQ	UTMD	Wed, Jun 10, 2015	56.45	56.45	55.70	55.99
3746	NASDAQ	UTMD	Tue, Jun 9, 2015	55.65	55.65	54.54	54.54
3745	NASDAQ	UTMD	Mon, Jun 8, 2015	54.34	55.72	54.70	54.75
3744	NASDAQ	UTMD	Fri, Jun 5, 2015	53.81	54.68	54.68	54.68
3743	NASDAQ	UTMD	Thu, Jun 4, 2015	54.30	54.78	53.99	54.00
3742	NASDAQ	UTMD	Wed, Jun 3, 2015	54.80	54.83	54.03	54.83
3741	NASDAQ	UTMD	Tue, Jun 2, 2015	54.05	54.76	53.96	54.36
3740	NASDAQ	UTMD	Mon, Jun 1, 2015	54.50	54.87	53.86	54.51
3739	NASDAQ	UTMD	Fri, May 29, 2015	53.30	54.87	53.30	54.73
3738	NASDAQ	UTMD	Thu, May 28, 2015	55.00	54.88	53.03	53.71
3737	NASDAQ	UTMD	Wed, May 27, 2015	54.48	54.88	54.49	54.88
3736	NASDAQ	UTMD	Tue, May 26, 2015	54.46	56.00	54.00	54.00
3735	NASDAQ	UTMD	Fri, May 22, 2015	55.95	56.00	54.12	54.17
3734	NASDAQ	UTMD	Thu, May 21, 2015	55.50	59.09	54.27	55.70
3733	NASDAQ	UTMD	Wed, May 20, 2015	55.40	56.01	55.00	55.21
3732	NASDAQ	UTMD	Tue, May 19, 2015	55.00	55.56	54.77	55.00
3731	NASDAQ	UTMD	Mon, May 18, 2015	54.31	55.48	54.28	55.47
3730	NASDAQ	UTMD	Fri, May 15, 2015	55.00	55.00	53.95	54.55
3729	NASDAQ	UTMD	Thu, May 14, 2015	54.30	54.94	53.75	54.94
3728	NASDAQ	UTMD	Wed, May 13, 2015	54.47	54.51	53.75	54.11
3727	NASDAQ	UTMD	Tue, May 12, 2015	55.00	54.48	54.00	54.48
3726	NASDAQ	UTMD	Mon, May 11, 2015	55.80	55.36	54.67	55.36
3725	NASDAQ	UTMD	Fri, May 8, 2015	55.24	55.97	55.24	55.92
3724	NASDAQ	UTMD	Thu, May 7, 2015	53.42	54.99	53.42	54.76
3723	NASDAQ	UTMD	Wed, May 6, 2015	53.25	53.98	51.69	53.60
3722	NASDAQ	UTMD	Tue, May 5, 2015	53.62	53.84	52.65	52.65
3721	NASDAQ	UTMD	Mon, May 4, 2015	53.68	54.75	53.68	53.96
3720	NASDAQ	UTMD	Fri, May 1, 2015	54.06	54.60	53.62	53.93
3719	NASDAQ	UTMD	Thu, Apr 30, 2015	56.21	56.21	53.63	53.91
3718	NASDAQ	UTMD	Wed, Apr 29, 2015	57.48	56.65	56.17	56.17
3717	NASDAQ	UTMD	Tue, Apr 28, 2015	57.39	57.93	56.48	57.50
3716	NASDAQ	UTMD	Mon, Apr 27, 2015	56.93	57.42	56.78	57.07
3715	NASDAQ	UTMD	Fri, Apr 24, 2015	57.15	57.20	56.82	57.20
3714	NASDAQ	UTMD	Thu, Apr 23, 2015	56.40	58.29	56.30	57.20
3713	NASDAQ	UTMD	Wed, Apr 22, 2015	55.18	56.00	54.41	56.00
3712	NASDAQ	UTMD	Tue, Apr 21, 2015	54.57	55.10	53.39	55.10
3711	NASDAQ	UTMD	Mon, Apr 20, 2015	54.17	55.98	53.54	54.97
3710	NASDAQ	UTMD	Fri, Apr 17, 2015	56.21	57.15	53.20	53.76
3709	NASDAQ	UTMD	Thu, Apr 16, 2015	59.28	59.40	56.11	57.00
3708	NASDAQ	UTMD	Wed, Apr 15, 2015	59.20	59.38	59.00	59.20
3707	NASDAQ	UTMD	Tue, Apr 14, 2015	58.62	59.18	58.98	59.18
3706	NASDAQ	UTMD	Mon, Apr 13, 2015	59.05	59.19	58.63	58.63
3705	NASDAQ	UTMD	Fri, Apr 10, 2015	58.55	59.00	58.20	58.80
3704	NASDAQ	UTMD	Thu, Apr 9, 2015	58.35	58.52	58.14	58.40
3703	NASDAQ	UTMD	Wed, Apr 8, 2015	58.82	59.54	58.06	58.33
3702	NASDAQ	UTMD	Tue, Apr 7, 2015	58.50	59.09	58.12	58.71
3701	NASDAQ	UTMD	Mon, Apr 6, 2015	58.30	61.19	58.16	59.05
3700	NASDAQ	UTMD	Thu, Apr 2, 2015	57.90	59.00	57.51	58.30
3699	NASDAQ	UTMD	Wed, Apr 1, 2015	59.01	59.01	57.35	58.00
3698	NASDAQ	UTMD	Tue, Mar 31, 2015	58.95	61.44	57.07	59.86
3697	NASDAQ	UTMD	Mon, Mar 30, 2015	59.17	59.95	57.02	58.40
3696	NASDAQ	UTMD	Fri, Mar 27, 2015	59.04	60.60	57.53	59.74
3695	NASDAQ	UTMD	Thu, Mar 26, 2015	58.20	60.36	58.90	59.03
3694	NASDAQ	UTMD	Wed, Mar 25, 2015	60.01	61.65	57.99	58.32
3693	NASDAQ	UTMD	Tue, Mar 24, 2015	60.82	62.48	59.71	59.71
3692	NASDAQ	UTMD	Mon, Mar 23, 2015	62.69	62.69	59.50	60.27
3691	NASDAQ	UTMD	Fri, Mar 20, 2015	59.69	63.98	57.75	62.69
3690	NASDAQ	UTMD	Thu, Mar 19, 2015	58.26	59.69	57.75	59.69
3689	NASDAQ	UTMD	Wed, Mar 18, 2015	59.82	59.11	59.11	59.11
3688	NASDAQ	UTMD	Tue, Mar 17, 2015	59.50	60.00	59.06	59.60
3687	NASDAQ	UTMD	Mon, Mar 16, 2015	59.00	59.90	59.50	59.90
3686	NASDAQ	UTMD	Fri, Mar 13, 2015	60.00	60.00	57.39	59.00
3685	NASDAQ	UTMD	Thu, Mar 12, 2015	59.33	60.00	58.90	59.95
3684	NASDAQ	UTMD	Wed, Mar 11, 2015	58.62	59.63	58.46	58.64
3683	NASDAQ	UTMD	Tue, Mar 10, 2015	59.83	60.47	57.12	59.56
3682	NASDAQ	UTMD	Mon, Mar 9, 2015	59.65	60.13	59.35	60.00
3681	NASDAQ	UTMD	Fri, Mar 6, 2015	59.96	60.52	59.50	59.52
3680	NASDAQ	UTMD	Thu, Mar 5, 2015	60.23	60.76	59.62	60.08
3679	NASDAQ	UTMD	Wed, Mar 4, 2015	59.66	60.77	59.66	60.77
3678	NASDAQ	UTMD	Tue, Mar 3, 2015	59.69	60.77	59.56	59.84
3677	NASDAQ	UTMD	Mon, Mar 2, 2015	59.69	59.50	57.90	59.49
3676	NASDAQ	UTMD	Fri, Feb 27, 2015	59.05	60.77	59.36	59.40
3675	NASDAQ	UTMD	Thu, Feb 26, 2015	58.00	60.51	57.10	59.49
3674	NASDAQ	UTMD	Wed, Feb 25, 2015	59.08	60.24	57.46	57.46
3673	NASDAQ	UTMD	Tue, Feb 24, 2015	59.20	59.73	58.21	59.73
3672	NASDAQ	UTMD	Mon, Feb 23, 2015	57.36	59.76	57.36	59.16
3671	NASDAQ	UTMD	Fri, Feb 20, 2015	59.25	59.25	56.52	58.56
3670	NASDAQ	UTMD	Thu, Feb 19, 2015	58.56	59.37	58.34	58.99
3669	NASDAQ	UTMD	Wed, Feb 18, 2015	57.88	60.34	56.34	58.91
3668	NASDAQ	UTMD	Tue, Feb 17, 2015	58.50	58.50	56.33	58.00
3667	NASDAQ	UTMD	Fri, Feb 13, 2015	58.76	58.49	57.21	58.02
3666	NASDAQ	UTMD	Thu, Feb 12, 2015	57.82	59.17	56.03	58.42
3665	NASDAQ	UTMD	Wed, Feb 11, 2015	58.60	58.70	56.83	57.60
3664	NASDAQ	UTMD	Tue, Feb 10, 2015	57.85	59.65	56.87	58.10
3663	NASDAQ	UTMD	Mon, Feb 9, 2015	57.25	58.65	56.20	57.88
3662	NASDAQ	UTMD	Fri, Feb 6, 2015	56.03	58.92	56.86	57.55
3661	NASDAQ	UTMD	Thu, Feb 5, 2015	56.48	56.90	54.82	56.39
3660	NASDAQ	UTMD	Wed, Feb 4, 2015	57.63	59.37	54.18	54.61
3659	NASDAQ	UTMD	Tue, Feb 3, 2015	57.26	58.26	57.16	58.25
3658	NASDAQ	UTMD	Mon, Feb 2, 2015	57.39	57.53	54.42	56.72
3657	NASDAQ	UTMD	Fri, Jan 30, 2015	58.89	59.85	56.13	56.69
3656	NASDAQ	UTMD	Thu, Jan 29, 2015	60.16	59.68	56.11	58.85
3655	NASDAQ	UTMD	Wed, Jan 28, 2015	59.10	60.40	58.40	59.51
3654	NASDAQ	UTMD	Tue, Jan 27, 2015	58.23	59.16	58.01	58.22
3653	NASDAQ	UTMD	Mon, Jan 26, 2015	58.99	59.43	58.19	59.29
3652	NASDAQ	UTMD	Fri, Jan 23, 2015	58.63	60.50	57.70	58.31
3651	NASDAQ	UTMD	Thu, Jan 22, 2015	59.37	59.30	56.98	58.27
3650	NASDAQ	UTMD	Wed, Jan 21, 2015	58.01	59.99	57.01	58.70
3649	NASDAQ	UTMD	Tue, Jan 20, 2015	59.90	60.50	58.05	58.46
3648	NASDAQ	UTMD	Fri, Jan 16, 2015	57.84	60.80	57.84	60.68
3647	NASDAQ	UTMD	Thu, Jan 15, 2015	57.31	59.15	56.40	58.05
3646	NASDAQ	UTMD	Wed, Jan 14, 2015	59.15	59.99	57.21	58.45
3645	NASDAQ	UTMD	Tue, Jan 13, 2015	59.73	60.89	57.98	59.34
3644	NASDAQ	UTMD	Mon, Jan 12, 2015	58.29	59.43	58.00	59.43
3643	NASDAQ	UTMD	Fri, Jan 9, 2015	58.97	59.45	56.42	58.43
3642	NASDAQ	UTMD	Thu, Jan 8, 2015	58.20	59.39	57.95	59.39
3641	NASDAQ	UTMD	Wed, Jan 7, 2015	56.10	57.99	55.72	57.90
3640	NASDAQ	UTMD	Tue, Jan 6, 2015	57.88	57.21	54.15	56.14
3639	NASDAQ	UTMD	Mon, Jan 5, 2015	57.29	57.40	57.40	57.40
3638	NASDAQ	UTMD	Fri, Jan 2, 2015	60.14	60.14	57.11	57.88
3637	NASDAQ	UTMD	Wed, Dec 31, 2014	59.50	61.00	59.50	60.05
3636	NASDAQ	UTMD	Tue, Dec 30, 2014	58.07	59.61	56.41	59.61
3635	NASDAQ	UTMD	Mon, Dec 29, 2014	59.66	59.66	57.61	58.59
3634	NASDAQ	UTMD	Fri, Dec 26, 2014	60.18	60.18	56.40	60.00
3633	NASDAQ	UTMD	Wed, Dec 24, 2014	58.90	60.13	57.02	60.13
3632	NASDAQ	UTMD	Tue, Dec 23, 2014	57.53	59.00	56.66	58.50
3631	NASDAQ	UTMD	Mon, Dec 22, 2014	59.56	59.56	55.69	57.00
3630	NASDAQ	UTMD	Fri, Dec 19, 2014	58.37	60.10	57.28	60.10
3629	NASDAQ	UTMD	Thu, Dec 18, 2014	59.87	59.87	56.10	58.65
3628	NASDAQ	UTMD	Wed, Dec 17, 2014	57.06	59.30	54.68	59.30
3627	NASDAQ	UTMD	Tue, Dec 16, 2014	55.89	57.37	55.67	56.67
3626	NASDAQ	UTMD	Mon, Dec 15, 2014	56.00	56.00	54.00	55.75
3625	NASDAQ	UTMD	Fri, Dec 12, 2014	55.87	57.00	54.92	55.34
3624	NASDAQ	UTMD	Thu, Dec 11, 2014	57.43	57.43	55.03	56.69
3623	NASDAQ	UTMD	Wed, Dec 10, 2014	57.56	58.99	55.02	57.54
3622	NASDAQ	UTMD	Tue, Dec 9, 2014	55.50	57.90	54.72	57.90
3621	NASDAQ	UTMD	Mon, Dec 8, 2014	54.14	57.98	54.14	56.14
3620	NASDAQ	UTMD	Fri, Dec 5, 2014	52.69	56.00	52.39	54.63
3619	NASDAQ	UTMD	Thu, Dec 4, 2014	53.64	56.31	52.56	52.67
3618	NASDAQ	UTMD	Wed, Dec 3, 2014	53.05	57.11	53.08	53.10
3617	NASDAQ	UTMD	Tue, Dec 2, 2014	55.39	55.10	52.43	53.53
3616	NASDAQ	UTMD	Mon, Dec 1, 2014	57.60	57.60	55.01	55.01
3615	NASDAQ	UTMD	Fri, Nov 28, 2014	58.50	58.67	58.00	58.07
3614	NASDAQ	UTMD	Wed, Nov 26, 2014	58.50	58.98	56.53	58.85
3613	NASDAQ	UTMD	Tue, Nov 25, 2014	58.82	59.00	56.91	58.33
3612	NASDAQ	UTMD	Mon, Nov 24, 2014	57.70	59.41	56.61	59.41
3611	NASDAQ	UTMD	Fri, Nov 21, 2014	58.68	59.01	57.57	57.57
3610	NASDAQ	UTMD	Thu, Nov 20, 2014	57.80	58.99	55.68	57.74
3609	NASDAQ	UTMD	Wed, Nov 19, 2014	58.41	59.57	58.30	58.30
3608	NASDAQ	UTMD	Tue, Nov 18, 2014	60.00	59.94	58.78	59.76
3607	NASDAQ	UTMD	Mon, Nov 17, 2014	59.09	59.95	58.96	59.82
3606	NASDAQ	UTMD	Fri, Nov 14, 2014	59.34	59.95	57.53	59.44
3605	NASDAQ	UTMD	Thu, Nov 13, 2014	59.72	59.72	59.00	58.63
3604	NASDAQ	UTMD	Wed, Nov 12, 2014	59.13	60.18	57.53	59.96
3603	NASDAQ	UTMD	Tue, Nov 11, 2014	58.52	59.95	55.51	59.70
3602	NASDAQ	UTMD	Mon, Nov 10, 2014	57.41	58.50	57.00	58.20
3601	NASDAQ	UTMD	Fri, Nov 7, 2014	59.00	59.00	57.60	58.49
3600	NASDAQ	UTMD	Thu, Nov 6, 2014	56.17	59.52	56.17	59.02
3599	NASDAQ	UTMD	Wed, Nov 5, 2014	56.30	58.25	56.30	57.18
3598	NASDAQ	UTMD	Tue, Nov 4, 2014	56.32	58.36	56.28	57.30
3597	NASDAQ	UTMD	Mon, Nov 3, 2014	56.75	57.83	56.73	57.12
3596	NASDAQ	UTMD	Fri, Oct 31, 2014	56.32	57.12	54.08	56.80
3595	NASDAQ	UTMD	Thu, Oct 30, 2014	54.18	55.99	53.12	55.99
3594	NASDAQ	UTMD	Wed, Oct 29, 2014	53.38	54.05	50.82	54.05
3593	NASDAQ	UTMD	Tue, Oct 28, 2014	50.29	53.00	50.09	53.00
3592	NASDAQ	UTMD	Mon, Oct 27, 2014	50.30	51.96	48.65	50.84
3591	NASDAQ	UTMD	Fri, Oct 24, 2014	51.27	51.36	50.05	50.80
3590	NASDAQ	UTMD	Thu, Oct 23, 2014	50.42	52.00	50.00	51.97
3589	NASDAQ	UTMD	Wed, Oct 22, 2014	50.51	52.00	50.00	50.28
3588	NASDAQ	UTMD	Tue, Oct 21, 2014	51.73	52.00	50.04	51.99
3587	NASDAQ	UTMD	Mon, Oct 20, 2014	50.44	52.00	49.99	51.76
3586	NASDAQ	UTMD	Fri, Oct 17, 2014	52.79	52.79	48.36	50.56
3585	NASDAQ	UTMD	Thu, Oct 16, 2014	52.21	54.51	50.00	51.84
3584	NASDAQ	UTMD	Wed, Oct 15, 2014	51.67	54.15	49.58	51.41
3583	NASDAQ	UTMD	Tue, Oct 14, 2014	51.21	52.68	48.29	52.66
3582	NASDAQ	UTMD	Mon, Oct 13, 2014	49.04	51.75	48.29	50.65
3581	NASDAQ	UTMD	Fri, Oct 10, 2014	49.09	50.16	48.05	48.78
3580	NASDAQ	UTMD	Thu, Oct 9, 2014	49.57	49.74	49.21	49.36
3579	NASDAQ	UTMD	Wed, Oct 8, 2014	47.92	49.75	47.91	49.50
3578	NASDAQ	UTMD	Tue, Oct 7, 2014	48.10	48.52	47.90	47.91
3577	NASDAQ	UTMD	Mon, Oct 6, 2014	49.05	49.05	47.43	48.02
3576	NASDAQ	UTMD	Fri, Oct 3, 2014	48.79	49.02	48.79	48.85
3575	NASDAQ	UTMD	Thu, Oct 2, 2014	48.34	48.75	48.34	48.73
3574	NASDAQ	UTMD	Wed, Oct 1, 2014	48.73	49.29	47.33	48.05
3573	NASDAQ	UTMD	Tue, Sep 30, 2014	48.37	48.97	47.52	48.76
3572	NASDAQ	UTMD	Mon, Sep 29, 2014	47.51	48.54	47.51	48.36
3571	NASDAQ	UTMD	Fri, Sep 26, 2014	48.76	48.76	47.58	47.80
3570	NASDAQ	UTMD	Thu, Sep 25, 2014	49.22	49.31	48.70	48.70
3569	NASDAQ	UTMD	Wed, Sep 24, 2014	49.43	49.91	48.89	49.15
3568	NASDAQ	UTMD	Tue, Sep 23, 2014	50.23	50.55	49.20	49.30
3567	NASDAQ	UTMD	Mon, Sep 22, 2014	50.96	50.96	49.72	50.10
3566	NASDAQ	UTMD	Fri, Sep 19, 2014	51.19	52.67	49.68	51.00
3565	NASDAQ	UTMD	Thu, Sep 18, 2014	51.17	51.17	49.28	51.00
3564	NASDAQ	UTMD	Wed, Sep 17, 2014	50.89	52.32	49.85	51.02
3563	NASDAQ	UTMD	Tue, Sep 16, 2014	50.87	52.49	49.63	51.18
3562	NASDAQ	UTMD	Mon, Sep 15, 2014	50.84	52.20	50.84	51.14
3561	NASDAQ	UTMD	Fri, Sep 12, 2014	50.84	51.49	49.70	50.53
3560	NASDAQ	UTMD	Thu, Sep 11, 2014	50.12	50.82	50.00	50.70
3559	NASDAQ	UTMD	Wed, Sep 10, 2014	49.42	50.72	49.81	50.44
3558	NASDAQ	UTMD	Tue, Sep 9, 2014	49.83	50.24	49.46	50.16
3557	NASDAQ	UTMD	Mon, Sep 8, 2014	50.21	50.15	49.01	50.15
3556	NASDAQ	UTMD	Fri, Sep 5, 2014	50.02	50.59	49.52	50.20
3555	NASDAQ	UTMD	Thu, Sep 4, 2014	50.28	50.47	50.00	50.01
3554	NASDAQ	UTMD	Wed, Sep 3, 2014	50.97	50.97	50.00	50.00
3553	NASDAQ	UTMD	Tue, Sep 2, 2014	51.94	51.94	50.00	51.00
3552	NASDAQ	UTMD	Fri, Aug 29, 2014	51.82	53.30	48.34	52.09
3551	NASDAQ	UTMD	Thu, Aug 28, 2014	50.41	52.44	50.64	51.90
3550	NASDAQ	UTMD	Wed, Aug 27, 2014	51.48	51.99	50.46	51.50
3549	NASDAQ	UTMD	Tue, Aug 26, 2014	50.16	52.00	50.41	52.00
3548	NASDAQ	UTMD	Mon, Aug 25, 2014	50.76	50.27	49.95	49.95
3547	NASDAQ	UTMD	Fri, Aug 22, 2014	50.88	50.84	50.52	50.84
3546	NASDAQ	UTMD	Thu, Aug 21, 2014	51.14	51.98	50.39	50.82
3545	NASDAQ	UTMD	Wed, Aug 20, 2014	51.70	51.70	51.40	51.40
3544	NASDAQ	UTMD	Tue, Aug 19, 2014	52.51	52.85	51.71	51.71
3543	NASDAQ	UTMD	Mon, Aug 18, 2014	52.16	52.62	51.02	52.25
3542	NASDAQ	UTMD	Fri, Aug 15, 2014	52.16	52.16	50.91	51.83
3541	NASDAQ	UTMD	Thu, Aug 14, 2014	52.41	52.48	51.21	51.51
3540	NASDAQ	UTMD	Wed, Aug 13, 2014	52.50	52.46	51.85	52.20
3539	NASDAQ	UTMD	Tue, Aug 12, 2014	52.12	53.25	51.25	52.12
3538	NASDAQ	UTMD	Mon, Aug 11, 2014	51.04	53.04	50.36	52.14
3537	NASDAQ	UTMD	Fri, Aug 8, 2014	50.99	51.11	50.98	50.99
3536	NASDAQ	UTMD	Thu, Aug 7, 2014	52.38	53.07	50.68	51.02
3535	NASDAQ	UTMD	Wed, Aug 6, 2014	52.35	53.50	51.86	53.25
3534	NASDAQ	UTMD	Tue, Aug 5, 2014	52.65	53.68	52.07	52.92
3533	NASDAQ	UTMD	Mon, Aug 4, 2014	53.29	53.79	51.51	52.92
3532	NASDAQ	UTMD	Fri, Aug 1, 2014	52.50	53.03	51.46	53.03
3531	NASDAQ	UTMD	Thu, Jul 31, 2014	51.50	52.99	51.50	52.01
3530	NASDAQ	UTMD	Wed, Jul 30, 2014	51.71	51.99	50.50	51.99
3529	NASDAQ	UTMD	Tue, Jul 29, 2014	51.78	51.75	50.80	51.19
3528	NASDAQ	UTMD	Mon, Jul 28, 2014	50.50	52.20	49.74	51.12
3527	NASDAQ	UTMD	Fri, Jul 25, 2014	50.50	50.50	50.41	50.50
3526	NASDAQ	UTMD	Thu, Jul 24, 2014	51.29	51.29	50.26	51.01
3525	NASDAQ	UTMD	Wed, Jul 23, 2014	49.36	51.73	49.36	51.08
3524	NASDAQ	UTMD	Tue, Jul 22, 2014	48.98	50.39	48.85	49.63
3523	NASDAQ	UTMD	Mon, Jul 21, 2014	48.40	49.32	48.35	48.88
3522	NASDAQ	UTMD	Fri, Jul 18, 2014	47.90	49.04	47.90	48.56
3521	NASDAQ	UTMD	Thu, Jul 17, 2014	48.92	49.84	48.51	48.51
3520	NASDAQ	UTMD	Wed, Jul 16, 2014	49.02	49.27	48.72	49.09
3519	NASDAQ	UTMD	Tue, Jul 15, 2014	49.62	50.19	47.50	48.85
3518	NASDAQ	UTMD	Mon, Jul 14, 2014	49.95	49.95	48.59	49.58
3517	NASDAQ	UTMD	Fri, Jul 11, 2014	50.01	50.01	49.17	49.52
3516	NASDAQ	UTMD	Thu, Jul 10, 2014	50.41	50.63	49.84	50.02
3515	NASDAQ	UTMD	Wed, Jul 9, 2014	51.31	51.05	50.38	51.05
3514	NASDAQ	UTMD	Tue, Jul 8, 2014	51.64	52.00	50.52	51.01
3513	NASDAQ	UTMD	Mon, Jul 7, 2014	52.00	52.10	51.18	51.51
3512	NASDAQ	UTMD	Thu, Jul 3, 2014	52.10	52.10	51.67	52.07
3511	NASDAQ	UTMD	Wed, Jul 2, 2014	52.46	52.95	51.72	52.06
3510	NASDAQ	UTMD	Tue, Jul 1, 2014	51.60	52.95	51.61	52.26
3509	NASDAQ	UTMD	Mon, Jun 30, 2014	51.51	52.76	50.72	51.44
3508	NASDAQ	UTMD	Fri, Jun 27, 2014	52.05	53.50	51.73	52.32
3507	NASDAQ	UTMD	Thu, Jun 26, 2014	52.82	52.87	51.36	52.39
3506	NASDAQ	UTMD	Wed, Jun 25, 2014	53.24	52.69	52.12	52.68
3505	NASDAQ	UTMD	Tue, Jun 24, 2014	52.84	53.77	52.80	53.57
3504	NASDAQ	UTMD	Mon, Jun 23, 2014	51.60	53.00	51.60	53.00
3503	NASDAQ	UTMD	Fri, Jun 20, 2014	52.07	52.40	50.82	51.57
3502	NASDAQ	UTMD	Thu, Jun 19, 2014	52.40	52.40	50.96	51.76
3501	NASDAQ	UTMD	Wed, Jun 18, 2014	50.78	52.24	50.78	52.04
3500	NASDAQ	UTMD	Tue, Jun 17, 2014	52.84	52.84	50.46	51.04
3499	NASDAQ	UTMD	Mon, Jun 16, 2014	52.20	54.03	52.15	52.72
3498	NASDAQ	UTMD	Fri, Jun 13, 2014	52.39	53.05	52.18	52.38
3497	NASDAQ	UTMD	Thu, Jun 12, 2014	51.51	52.77	51.90	52.05
3496	NASDAQ	UTMD	Wed, Jun 11, 2014	51.94	53.24	51.94	52.76
3495	NASDAQ	UTMD	Tue, Jun 10, 2014	51.79	52.03	49.80	52.03
3494	NASDAQ	UTMD	Mon, Jun 9, 2014	51.09	51.75	51.09	51.75
3493	NASDAQ	UTMD	Fri, Jun 6, 2014	51.19	51.69	50.47	51.53
3492	NASDAQ	UTMD	Thu, Jun 5, 2014	50.04	51.32	50.04	50.78
3491	NASDAQ	UTMD	Wed, Jun 4, 2014	50.30	51.02	49.58	50.34
3490	NASDAQ	UTMD	Tue, Jun 3, 2014	51.68	52.47	49.05	50.05
3489	NASDAQ	UTMD	Mon, Jun 2, 2014	54.76	55.67	51.32	52.04
3488	NASDAQ	UTMD	Fri, May 30, 2014	51.53	55.10	50.49	54.81
3487	NASDAQ	UTMD	Thu, May 29, 2014	49.09	51.72	48.55	51.25
3486	NASDAQ	UTMD	Wed, May 28, 2014	47.23	49.30	47.31	48.83
3485	NASDAQ	UTMD	Tue, May 27, 2014	48.01	48.56	47.13	47.47
3484	NASDAQ	UTMD	Fri, May 23, 2014	47.36	47.77	47.21	47.37
3483	NASDAQ	UTMD	Thu, May 22, 2014	47.67	48.89	47.18	47.66
3482	NASDAQ	UTMD	Wed, May 21, 2014	47.18	48.17	46.94	47.67
3481	NASDAQ	UTMD	Tue, May 20, 2014	47.07	47.19	44.52	47.09
3480	NASDAQ	UTMD	Mon, May 19, 2014	47.18	47.53	46.80	47.19
3479	NASDAQ	UTMD	Fri, May 16, 2014	47.26	48.00	47.25	47.55
3478	NASDAQ	UTMD	Thu, May 15, 2014	47.11	48.26	47.05	47.33
3477	NASDAQ	UTMD	Wed, May 14, 2014	49.35	49.35	47.01	47.16
3476	NASDAQ	UTMD	Tue, May 13, 2014	50.29	49.90	49.05	49.70
3475	NASDAQ	UTMD	Mon, May 12, 2014	49.08	50.80	49.83	50.24
3474	NASDAQ	UTMD	Fri, May 9, 2014	48.97	50.38	47.75	50.38
3473	NASDAQ	UTMD	Thu, May 8, 2014	50.33	50.39	48.54	49.18
3472	NASDAQ	UTMD	Wed, May 7, 2014	50.61	50.69	50.02	50.27
3471	NASDAQ	UTMD	Tue, May 6, 2014	50.69	50.88	49.25	50.72
3470	NASDAQ	UTMD	Mon, May 5, 2014	51.98	51.99	50.63	51.10
3469	NASDAQ	UTMD	Fri, May 2, 2014	50.50	51.92	50.01	50.89
3468	NASDAQ	UTMD	Thu, May 1, 2014	50.61	51.21	49.36	50.56
3467	NASDAQ	UTMD	Wed, Apr 30, 2014	52.38	53.48	50.71	50.99
3466	NASDAQ	UTMD	Tue, Apr 29, 2014	52.96	53.66	51.75	52.28
3465	NASDAQ	UTMD	Mon, Apr 28, 2014	51.16	53.15	50.54	52.75
3464	NASDAQ	UTMD	Fri, Apr 25, 2014	50.86	51.31	50.10	50.46
3463	NASDAQ	UTMD	Thu, Apr 24, 2014	54.35	55.08	49.25	51.03
3462	NASDAQ	UTMD	Wed, Apr 23, 2014	53.40	54.61	53.13	53.96
3461	NASDAQ	UTMD	Tue, Apr 22, 2014	53.38	54.29	51.84	53.76
3460	NASDAQ	UTMD	Mon, Apr 21, 2014	54.40	53.99	50.76	53.10
3459	NASDAQ	UTMD	Thu, Apr 17, 2014	53.08	53.80	52.71	52.95
3458	NASDAQ	UTMD	Wed, Apr 16, 2014	53.21	53.37	52.40	53.07
3457	NASDAQ	UTMD	Tue, Apr 15, 2014	52.26	52.95	51.00	52.44
3456	NASDAQ	UTMD	Mon, Apr 14, 2014	53.02	53.02	51.30	52.22
3455	NASDAQ	UTMD	Fri, Apr 11, 2014	51.84	52.60	51.01	52.30
3454	NASDAQ	UTMD	Thu, Apr 10, 2014	53.88	53.88	51.59	52.05
3453	NASDAQ	UTMD	Wed, Apr 9, 2014	52.68	53.96	52.60	52.68
3452	NASDAQ	UTMD	Tue, Apr 8, 2014	51.83	52.52	51.73	51.95
3451	NASDAQ	UTMD	Mon, Apr 7, 2014	51.35	52.08	51.29	51.80
3450	NASDAQ	UTMD	Fri, Apr 4, 2014	56.18	56.50	50.75	51.64
3449	NASDAQ	UTMD	Thu, Apr 3, 2014	56.11	56.47	55.58	55.74
3448	NASDAQ	UTMD	Wed, Apr 2, 2014	56.68	57.61	55.64	56.11
3447	NASDAQ	UTMD	Tue, Apr 1, 2014	57.65	58.87	56.70	56.71
3446	NASDAQ	UTMD	Mon, Mar 31, 2014	55.86	58.00	55.04	57.83
3445	NASDAQ	UTMD	Fri, Mar 28, 2014	55.25	55.60	54.90	55.32
3444	NASDAQ	UTMD	Thu, Mar 27, 2014	55.50	56.08	54.42	54.90
3443	NASDAQ	UTMD	Wed, Mar 26, 2014	56.18	56.66	55.04	55.30
3442	NASDAQ	UTMD	Tue, Mar 25, 2014	56.98	57.14	55.48	56.18
3441	NASDAQ	UTMD	Mon, Mar 24, 2014	57.26	56.92	55.61	56.48
3440	NASDAQ	UTMD	Fri, Mar 21, 2014	57.26	57.26	55.00	57.05
3439	NASDAQ	UTMD	Thu, Mar 20, 2014	55.90	57.44	55.24	57.26
3438	NASDAQ	UTMD	Wed, Mar 19, 2014	54.57	57.43	54.57	55.90
3437	NASDAQ	UTMD	Tue, Mar 18, 2014	55.81	57.57	55.80	57.00
3436	NASDAQ	UTMD	Mon, Mar 17, 2014	55.95	56.05	55.07	55.81
3435	NASDAQ	UTMD	Fri, Mar 14, 2014	55.06	56.27	55.14	55.77
3434	NASDAQ	UTMD	Thu, Mar 13, 2014	55.60	56.83	55.10	55.42
3433	NASDAQ	UTMD	Wed, Mar 12, 2014	54.39	55.69	54.45	55.57
3432	NASDAQ	UTMD	Tue, Mar 11, 2014	55.23	55.58	54.31	54.64
3431	NASDAQ	UTMD	Mon, Mar 10, 2014	55.07	55.89	54.41	55.31
3430	NASDAQ	UTMD	Fri, Mar 7, 2014	55.94	55.94	54.63	55.50
3429	NASDAQ	UTMD	Thu, Mar 6, 2014	55.28	56.40	54.58	55.51
3428	NASDAQ	UTMD	Wed, Mar 5, 2014	55.43	55.94	54.83	55.28
3427	NASDAQ	UTMD	Tue, Mar 4, 2014	53.83	56.70	53.37	55.73
3426	NASDAQ	UTMD	Mon, Mar 3, 2014	54.36	55.34	52.78	53.35
3425	NASDAQ	UTMD	Fri, Feb 28, 2014	54.77	55.52	54.65	54.99
3424	NASDAQ	UTMD	Thu, Feb 27, 2014	55.29	55.17	54.16	54.82
3423	NASDAQ	UTMD	Wed, Feb 26, 2014	56.98	57.03	55.10	55.66
3422	NASDAQ	UTMD	Tue, Feb 25, 2014	57.44	58.47	56.70	56.75
3421	NASDAQ	UTMD	Mon, Feb 24, 2014	57.38	58.39	56.81	57.56
3420	NASDAQ	UTMD	Fri, Feb 21, 2014	59.03	59.03	57.24	57.38
3419	NASDAQ	UTMD	Thu, Feb 20, 2014	55.97	59.42	53.41	58.73
3418	NASDAQ	UTMD	Wed, Feb 19, 2014	55.02	56.29	54.28	55.73
3417	NASDAQ	UTMD	Tue, Feb 18, 2014	54.83	55.95	53.50	55.36
3416	NASDAQ	UTMD	Fri, Feb 14, 2014	54.33	55.18	53.89	54.48
3415	NASDAQ	UTMD	Thu, Feb 13, 2014	53.34	54.58	53.63	54.17
3414	NASDAQ	UTMD	Wed, Feb 12, 2014	53.06	54.00	53.05	53.70
3413	NASDAQ	UTMD	Tue, Feb 11, 2014	52.54	53.22	52.00	53.10
3412	NASDAQ	UTMD	Mon, Feb 10, 2014	50.51	52.85	50.30	52.69
3411	NASDAQ	UTMD	Fri, Feb 7, 2014	50.44	53.13	49.81	50.17
3410	NASDAQ	UTMD	Thu, Feb 6, 2014	50.19	52.12	49.67	50.16
3409	NASDAQ	UTMD	Wed, Feb 5, 2014	50.81	51.38	49.57	50.08
3408	NASDAQ	UTMD	Tue, Feb 4, 2014	52.20	52.20	50.20	50.94
3407	NASDAQ	UTMD	Mon, Feb 3, 2014	53.30	54.40	51.35	51.35
3406	NASDAQ	UTMD	Fri, Jan 31, 2014	52.46	53.38	49.51	53.20
3405	NASDAQ	UTMD	Thu, Jan 30, 2014	50.10	53.49	50.42	53.39
3404	NASDAQ	UTMD	Wed, Jan 29, 2014	50.50	50.50	49.07	49.41
3403	NASDAQ	UTMD	Tue, Jan 28, 2014	51.81	53.98	50.76	51.00
3402	NASDAQ	UTMD	Mon, Jan 27, 2014	54.96	53.01	48.72	52.00
3401	NASDAQ	UTMD	Fri, Jan 24, 2014	54.65	56.45	53.45	54.64
3400	NASDAQ	UTMD	Thu, Jan 23, 2014	55.19	55.49	54.25	55.21
3399	NASDAQ	UTMD	Wed, Jan 22, 2014	54.50	56.49	53.80	55.62
3398	NASDAQ	UTMD	Tue, Jan 21, 2014	54.49	56.00	50.00	55.31
3397	NASDAQ	UTMD	Fri, Jan 17, 2014	55.20	55.20	54.10	54.10
3396	NASDAQ	UTMD	Thu, Jan 16, 2014	55.46	55.13	53.50	55.13
3395	NASDAQ	UTMD	Wed, Jan 15, 2014	55.96	56.91	54.85	55.73
3394	NASDAQ	UTMD	Tue, Jan 14, 2014	53.34	56.46	53.85	56.00
3393	NASDAQ	UTMD	Mon, Jan 13, 2014	53.25	54.74	52.67	52.96
3392	NASDAQ	UTMD	Fri, Jan 10, 2014	53.55	54.00	53.26	53.39
3391	NASDAQ	UTMD	Thu, Jan 9, 2014	54.71	54.71	53.55	53.61
3390	NASDAQ	UTMD	Wed, Jan 8, 2014	55.07	55.07	53.51	54.29
3389	NASDAQ	UTMD	Tue, Jan 7, 2014	53.48	55.47	53.48	55.28
3388	NASDAQ	UTMD	Mon, Jan 6, 2014	54.12	54.81	53.51	53.51
3387	NASDAQ	UTMD	Fri, Jan 3, 2014	52.73	54.80	52.31	53.99
3386	NASDAQ	UTMD	Thu, Jan 2, 2014	57.10	55.54	51.07	51.76
3385	NASDAQ	UTMD	Tue, Dec 31, 2013	57.63	58.48	55.66	57.16
3384	NASDAQ	UTMD	Mon, Dec 30, 2013	58.65	58.90	57.35	57.35
3383	NASDAQ	UTMD	Fri, Dec 27, 2013	59.50	59.50	58.22	58.50
3382	NASDAQ	UTMD	Thu, Dec 26, 2013	59.67	59.78	58.60	59.35
3381	NASDAQ	UTMD	Tue, Dec 24, 2013	58.01	59.40	58.01	59.31
3380	NASDAQ	UTMD	Mon, Dec 23, 2013	55.41	58.40	55.64	58.02
3379	NASDAQ	UTMD	Fri, Dec 20, 2013	53.04	56.76	53.04	55.09
3378	NASDAQ	UTMD	Thu, Dec 19, 2013	52.98	53.40	52.39	53.13
3377	NASDAQ	UTMD	Wed, Dec 18, 2013	49.91	53.83	48.94	53.69
3376	NASDAQ	UTMD	Tue, Dec 17, 2013	51.08	50.04	48.80	50.04
3375	NASDAQ	UTMD	Mon, Dec 16, 2013	50.79	51.19	49.22	50.93
3374	NASDAQ	UTMD	Fri, Dec 13, 2013	50.84	50.90	49.69	50.79
3373	NASDAQ	UTMD	Thu, Dec 12, 2013	48.59	51.20	48.59	50.86
3372	NASDAQ	UTMD	Wed, Dec 11, 2013	50.10	50.10	48.46	48.53
3371	NASDAQ	UTMD	Tue, Dec 10, 2013	50.64	50.87	49.18	49.90
3370	NASDAQ	UTMD	Mon, Dec 9, 2013	51.57	51.64	50.43	50.50
3369	NASDAQ	UTMD	Fri, Dec 6, 2013	51.79	52.53	51.39	51.68
3368	NASDAQ	UTMD	Thu, Dec 5, 2013	51.35	52.20	51.26	51.31
3367	NASDAQ	UTMD	Wed, Dec 4, 2013	52.39	52.65	51.28	51.31
3366	NASDAQ	UTMD	Tue, Dec 3, 2013	51.53	52.46	51.53	52.46
3365	NASDAQ	UTMD	Mon, Dec 2, 2013	53.12	53.62	50.74	51.41
3364	NASDAQ	UTMD	Fri, Nov 29, 2013	52.34	53.21	52.00	53.21
3363	NASDAQ	UTMD	Wed, Nov 27, 2013	53.41	53.60	51.50	52.10
3362	NASDAQ	UTMD	Tue, Nov 26, 2013	53.81	53.97	53.48	53.60
3361	NASDAQ	UTMD	Mon, Nov 25, 2013	52.97	53.60	52.16	53.59
3360	NASDAQ	UTMD	Fri, Nov 22, 2013	53.16	53.16	50.01	52.96
3359	NASDAQ	UTMD	Thu, Nov 21, 2013	53.96	54.00	52.95	52.99
3358	NASDAQ	UTMD	Wed, Nov 20, 2013	53.57	55.54	53.51	53.88
3357	NASDAQ	UTMD	Tue, Nov 19, 2013	54.43	54.43	51.80	53.32
3356	NASDAQ	UTMD	Mon, Nov 18, 2013	56.37	56.99	54.42	54.42
3355	NASDAQ	UTMD	Fri, Nov 15, 2013	56.06	56.75	54.80	56.03
3354	NASDAQ	UTMD	Thu, Nov 14, 2013	55.80	56.70	56.00	56.30
3353	NASDAQ	UTMD	Wed, Nov 13, 2013	57.97	58.11	55.60	55.96
3352	NASDAQ	UTMD	Tue, Nov 12, 2013	55.78	58.75	55.80	58.09
3351	NASDAQ	UTMD	Mon, Nov 11, 2013	54.82	55.73	54.35	55.10
3350	NASDAQ	UTMD	Fri, Nov 8, 2013	54.58	55.09	54.41	55.09
3349	NASDAQ	UTMD	Thu, Nov 7, 2013	55.80	55.80	54.32	54.62
3348	NASDAQ	UTMD	Wed, Nov 6, 2013	55.41	55.30	55.07	55.30
3347	NASDAQ	UTMD	Tue, Nov 5, 2013	54.87	55.99	54.13	55.00
3346	NASDAQ	UTMD	Mon, Nov 4, 2013	56.57	56.49	54.26	54.98
3345	NASDAQ	UTMD	Fri, Nov 1, 2013	55.32	57.01	54.25	56.37
3344	NASDAQ	UTMD	Thu, Oct 31, 2013	54.47	55.70	54.47	55.66
3343	NASDAQ	UTMD	Wed, Oct 30, 2013	55.48	56.20	54.68	54.68
3342	NASDAQ	UTMD	Tue, Oct 29, 2013	57.00	57.05	55.25	55.30
3341	NASDAQ	UTMD	Mon, Oct 28, 2013	57.22	57.90	56.56	56.65
3340	NASDAQ	UTMD	Fri, Oct 25, 2013	57.00	57.76	54.51	56.96
3339	NASDAQ	UTMD	Thu, Oct 24, 2013	55.01	57.35	55.10	56.94
3338	NASDAQ	UTMD	Wed, Oct 23, 2013	55.60	55.74	55.00	55.02
3337	NASDAQ	UTMD	Tue, Oct 22, 2013	55.55	56.54	54.26	55.88
3336	NASDAQ	UTMD	Mon, Oct 21, 2013	55.77	55.97	54.45	55.20
3335	NASDAQ	UTMD	Fri, Oct 18, 2013	55.29	56.24	53.97	56.24
3334	NASDAQ	UTMD	Thu, Oct 17, 2013	54.94	55.90	54.60	54.61
3333	NASDAQ	UTMD	Wed, Oct 16, 2013	56.28	56.47	54.70	55.50
3332	NASDAQ	UTMD	Tue, Oct 15, 2013	56.41	56.60	55.36	56.28
3331	NASDAQ	UTMD	Mon, Oct 14, 2013	56.78	57.10	55.71	56.87
3330	NASDAQ	UTMD	Fri, Oct 11, 2013	56.70	57.14	56.78	57.00
3329	NASDAQ	UTMD	Thu, Oct 10, 2013	56.18	56.96	56.25	56.96
3328	NASDAQ	UTMD	Wed, Oct 9, 2013	55.57	56.11	55.15	55.60
3327	NASDAQ	UTMD	Tue, Oct 8, 2013	56.27	56.09	55.25	55.25
3326	NASDAQ	UTMD	Mon, Oct 7, 2013	57.20	57.90	55.64	56.10
3325	NASDAQ	UTMD	Fri, Oct 4, 2013	56.72	58.45	56.72	57.54
3324	NASDAQ	UTMD	Thu, Oct 3, 2013	58.65	57.55	54.60	56.81
3323	NASDAQ	UTMD	Wed, Oct 2, 2013	60.39	60.24	58.40	58.91
3322	NASDAQ	UTMD	Tue, Oct 1, 2013	59.45	60.89	58.94	60.89
3321	NASDAQ	UTMD	Mon, Sep 30, 2013	57.40	59.44	53.21	59.44
3320	NASDAQ	UTMD	Fri, Sep 27, 2013	56.69	58.30	55.04	58.07
3319	NASDAQ	UTMD	Thu, Sep 26, 2013	57.42	57.74	55.34	56.99
3318	NASDAQ	UTMD	Wed, Sep 25, 2013	56.76	57.78	56.76	57.51
3317	NASDAQ	UTMD	Tue, Sep 24, 2013	56.78	57.35	55.30	57.26
3316	NASDAQ	UTMD	Mon, Sep 23, 2013	54.12	57.00	54.26	56.56
3315	NASDAQ	UTMD	Fri, Sep 20, 2013	52.70	54.79	52.04	54.15
3314	NASDAQ	UTMD	Thu, Sep 19, 2013	52.20	52.89	52.00	52.70
3313	NASDAQ	UTMD	Wed, Sep 18, 2013	51.00	52.17	50.43	52.17
3312	NASDAQ	UTMD	Tue, Sep 17, 2013	52.12	52.12	51.00	51.36
3311	NASDAQ	UTMD	Mon, Sep 16, 2013	51.12	51.12	49.99	50.80
3310	NASDAQ	UTMD	Fri, Sep 13, 2013	50.65	50.99	49.69	50.71
3309	NASDAQ	UTMD	Thu, Sep 12, 2013	50.19	50.95	50.29	50.40
3308	NASDAQ	UTMD	Wed, Sep 11, 2013	50.06	51.24	50.06	50.28
3307	NASDAQ	UTMD	Tue, Sep 10, 2013	50.25	51.75	50.13	50.13
3306	NASDAQ	UTMD	Mon, Sep 9, 2013	49.84	50.98	49.55	50.20
3305	NASDAQ	UTMD	Fri, Sep 6, 2013	50.66	50.91	49.84	49.93
3304	NASDAQ	UTMD	Thu, Sep 5, 2013	50.50	51.11	49.57	50.62
3303	NASDAQ	UTMD	Wed, Sep 4, 2013	49.97	50.79	49.93	50.45
3302	NASDAQ	UTMD	Tue, Sep 3, 2013	51.03	52.34	49.80	50.06
3301	NASDAQ	UTMD	Fri, Aug 30, 2013	50.18	50.80	50.09	50.50
3300	NASDAQ	UTMD	Thu, Aug 29, 2013	51.17	51.50	50.02	50.45
3299	NASDAQ	UTMD	Wed, Aug 28, 2013	50.33	51.36	50.33	51.10
3298	NASDAQ	UTMD	Tue, Aug 27, 2013	50.30	50.88	49.68	50.88
3297	NASDAQ	UTMD	Mon, Aug 26, 2013	50.12	50.95	50.13	50.58
3296	NASDAQ	UTMD	Fri, Aug 23, 2013	50.24	50.80	48.54	49.99
3295	NASDAQ	UTMD	Thu, Aug 22, 2013	50.21	51.20	50.01	50.25
3294	NASDAQ	UTMD	Wed, Aug 21, 2013	50.40	50.80	49.76	50.23
3293	NASDAQ	UTMD	Tue, Aug 20, 2013	50.19	50.97	49.57	50.44
3292	NASDAQ	UTMD	Mon, Aug 19, 2013	50.48	51.78	49.95	50.09
3291	NASDAQ	UTMD	Fri, Aug 16, 2013	49.40	50.32	49.01	50.30
3290	NASDAQ	UTMD	Thu, Aug 15, 2013	54.16	54.65	48.30	49.39
3289	NASDAQ	UTMD	Wed, Aug 14, 2013	55.72	55.60	54.62	54.62
3288	NASDAQ	UTMD	Tue, Aug 13, 2013	56.00	56.36	55.66	55.70
3287	NASDAQ	UTMD	Mon, Aug 12, 2013	56.29	56.70	56.01	56.28
3286	NASDAQ	UTMD	Fri, Aug 9, 2013	55.56	56.96	55.60	55.84
3285	NASDAQ	UTMD	Thu, Aug 8, 2013	56.77	57.17	55.48	55.60
3284	NASDAQ	UTMD	Wed, Aug 7, 2013	56.72	57.00	55.62	56.70
3283	NASDAQ	UTMD	Tue, Aug 6, 2013	56.96	57.07	56.53	56.70
3282	NASDAQ	UTMD	Mon, Aug 5, 2013	57.00	57.37	55.70	57.09
3281	NASDAQ	UTMD	Fri, Aug 2, 2013	56.47	57.49	56.54	56.86
3280	NASDAQ	UTMD	Thu, Aug 1, 2013	55.83	57.80	55.83	56.80
3279	NASDAQ	UTMD	Wed, Jul 31, 2013	57.56	58.15	55.58	55.82
3278	NASDAQ	UTMD	Tue, Jul 30, 2013	58.20	58.19	57.00	57.25
3277	NASDAQ	UTMD	Mon, Jul 29, 2013	57.77	58.20	57.47	57.95
3276	NASDAQ	UTMD	Fri, Jul 26, 2013	58.02	58.20	57.60	58.01
3275	NASDAQ	UTMD	Thu, Jul 25, 2013	57.68	58.20	57.24	58.20
3274	NASDAQ	UTMD	Wed, Jul 24, 2013	57.78	58.20	57.25	57.61
3273	NASDAQ	UTMD	Tue, Jul 23, 2013	57.82	58.00	57.11	57.80
3272	NASDAQ	UTMD	Mon, Jul 22, 2013	57.48	58.31	56.75	57.67
3271	NASDAQ	UTMD	Fri, Jul 19, 2013	58.36	58.36	56.98	57.89
3270	NASDAQ	UTMD	Thu, Jul 18, 2013	57.03	59.08	56.70	58.36
3269	NASDAQ	UTMD	Wed, Jul 17, 2013	56.47	57.36	55.56	57.02
3268	NASDAQ	UTMD	Tue, Jul 16, 2013	55.00	56.28	54.47	55.85
3267	NASDAQ	UTMD	Mon, Jul 15, 2013	52.11	54.61	52.01	54.48
3266	NASDAQ	UTMD	Fri, Jul 12, 2013	58.05	58.60	51.26	51.75
3265	NASDAQ	UTMD	Thu, Jul 11, 2013	63.19	64.02	58.52	59.48
3264	NASDAQ	UTMD	Wed, Jul 10, 2013	63.70	63.70	62.14	62.90
3263	NASDAQ	UTMD	Tue, Jul 9, 2013	60.02	64.84	60.02	63.74
3262	NASDAQ	UTMD	Mon, Jul 8, 2013	58.51	60.00	58.00	59.98
3261	NASDAQ	UTMD	Fri, Jul 5, 2013	56.50	58.50	55.25	58.22
3260	NASDAQ	UTMD	Wed, Jul 3, 2013	55.01	56.25	54.37	55.76
3259	NASDAQ	UTMD	Tue, Jul 2, 2013	55.99	56.99	54.60	55.02
3258	NASDAQ	UTMD	Mon, Jul 1, 2013	54.43	56.99	54.43	56.00
3257	NASDAQ	UTMD	Fri, Jun 28, 2013	50.23	54.59	50.23	54.30
3256	NASDAQ	UTMD	Thu, Jun 27, 2013	49.72	51.02	49.72	50.29
3255	NASDAQ	UTMD	Wed, Jun 26, 2013	49.01	49.85	48.50	49.63
3254	NASDAQ	UTMD	Tue, Jun 25, 2013	49.00	49.00	48.43	48.97
3253	NASDAQ	UTMD	Mon, Jun 24, 2013	48.43	48.92	48.06	48.65
3252	NASDAQ	UTMD	Fri, Jun 21, 2013	47.80	48.97	47.80	48.74
3251	NASDAQ	UTMD	Thu, Jun 20, 2013	48.00	48.02	47.55	47.58
3250	NASDAQ	UTMD	Wed, Jun 19, 2013	49.01	49.01	48.15	48.48
3249	NASDAQ	UTMD	Tue, Jun 18, 2013	48.32	48.99	47.75	48.99
3248	NASDAQ	UTMD	Mon, Jun 17, 2013	48.18	48.50	47.61	48.18
3247	NASDAQ	UTMD	Fri, Jun 14, 2013	48.43	48.71	47.49	47.78
3246	NASDAQ	UTMD	Thu, Jun 13, 2013	47.59	48.34	47.59	48.34
3245	NASDAQ	UTMD	Wed, Jun 12, 2013	47.70	47.82	46.72	47.63
3244	NASDAQ	UTMD	Tue, Jun 11, 2013	46.39	47.07	46.22	47.02
3243	NASDAQ	UTMD	Mon, Jun 10, 2013	47.48	47.14	46.50	46.62
3242	NASDAQ	UTMD	Fri, Jun 7, 2013	47.84	47.84	46.95	47.21
3241	NASDAQ	UTMD	Thu, Jun 6, 2013	47.67	47.50	47.03	47.49
3240	NASDAQ	UTMD	Wed, Jun 5, 2013	47.38	47.88	47.01	47.56
3239	NASDAQ	UTMD	Tue, Jun 4, 2013	46.60	47.79	46.60	47.31
3238	NASDAQ	UTMD	Mon, Jun 3, 2013	46.36	47.26	46.22	46.38
3237	NASDAQ	UTMD	Fri, May 31, 2013	46.72	47.56	46.27	46.27
3236	NASDAQ	UTMD	Thu, May 30, 2013	47.35	48.88	46.71	47.09
3235	NASDAQ	UTMD	Wed, May 29, 2013	48.00	47.80	47.12	47.12
3234	NASDAQ	UTMD	Tue, May 28, 2013	48.49	49.22	47.95	48.01
3233	NASDAQ	UTMD	Fri, May 24, 2013	47.72	48.92	47.16	47.98
3232	NASDAQ	UTMD	Thu, May 23, 2013	48.61	48.61	47.79	48.04
3231	NASDAQ	UTMD	Wed, May 22, 2013	48.22	49.19	48.22	48.61
3230	NASDAQ	UTMD	Tue, May 21, 2013	48.77	49.76	47.32	48.44
3229	NASDAQ	UTMD	Mon, May 20, 2013	49.83	49.83	48.56	48.79
3228	NASDAQ	UTMD	Fri, May 17, 2013	49.41	49.78	49.18	49.31
3227	NASDAQ	UTMD	Thu, May 16, 2013	49.54	49.54	49.26	49.26
3226	NASDAQ	UTMD	Wed, May 15, 2013	48.55	48.76	47.57	48.76
3225	NASDAQ	UTMD	Tue, May 14, 2013	48.14	48.50	48.07	48.50
3224	NASDAQ	UTMD	Mon, May 13, 2013	48.17	48.24	47.21	48.24
3223	NASDAQ	UTMD	Fri, May 10, 2013	47.92	48.50	47.83	48.50
3222	NASDAQ	UTMD	Thu, May 9, 2013	47.35	48.48	47.78	48.02
3221	NASDAQ	UTMD	Wed, May 8, 2013	46.16	47.54	46.25	47.41
3220	NASDAQ	UTMD	Tue, May 7, 2013	45.67	46.34	44.51	46.34
3219	NASDAQ	UTMD	Mon, May 6, 2013	45.90	45.90	45.59	45.70
3218	NASDAQ	UTMD	Fri, May 3, 2013	45.76	46.00	45.40	46.00
3217	NASDAQ	UTMD	Thu, May 2, 2013	43.47	45.39	43.53	45.36
3216	NASDAQ	UTMD	Wed, May 1, 2013	44.30	45.38	42.48	43.24
3215	NASDAQ	UTMD	Tue, Apr 30, 2013	45.60	45.62	43.85	44.33
3214	NASDAQ	UTMD	Mon, Apr 29, 2013	45.14	45.50	45.14	45.50
3213	NASDAQ	UTMD	Fri, Apr 26, 2013	45.58	45.59	44.17	44.88
3212	NASDAQ	UTMD	Thu, Apr 25, 2013	45.84	46.80	45.25	45.56
3211	NASDAQ	UTMD	Wed, Apr 24, 2013	46.14	46.14	45.37	45.88
3210	NASDAQ	UTMD	Tue, Apr 23, 2013	45.41	46.49	44.64	46.49
3209	NASDAQ	UTMD	Mon, Apr 22, 2013	44.92	45.49	44.77	45.04
3208	NASDAQ	UTMD	Fri, Apr 19, 2013	44.09	45.00	44.09	44.94
3207	NASDAQ	UTMD	Thu, Apr 18, 2013	43.96	44.84	42.53	44.03
3206	NASDAQ	UTMD	Wed, Apr 17, 2013	43.62	44.00	42.49	43.86
3205	NASDAQ	UTMD	Tue, Apr 16, 2013	43.01	46.00	40.84	44.02
3204	NASDAQ	UTMD	Mon, Apr 15, 2013	43.88	44.00	41.34	42.63
3203	NASDAQ	UTMD	Fri, Apr 12, 2013	43.62	46.43	43.62	44.03
3202	NASDAQ	UTMD	Thu, Apr 11, 2013	44.32	44.32	43.28	43.50
3201	NASDAQ	UTMD	Wed, Apr 10, 2013	45.81	46.15	43.96	44.26
3200	NASDAQ	UTMD	Tue, Apr 9, 2013	47.97	47.99	45.32	45.73
3199	NASDAQ	UTMD	Mon, Apr 8, 2013	47.72	47.72	46.92	47.45
3198	NASDAQ	UTMD	Fri, Apr 5, 2013	47.40	48.32	47.12	47.32
3197	NASDAQ	UTMD	Thu, Apr 4, 2013	47.62	48.18	47.27	48.00
3196	NASDAQ	UTMD	Wed, Apr 3, 2013	48.60	48.60	47.01	47.01
3195	NASDAQ	UTMD	Tue, Apr 2, 2013	48.28	48.55	47.93	48.28
3194	NASDAQ	UTMD	Mon, Apr 1, 2013	48.77	49.00	47.86	47.93
3193	NASDAQ	UTMD	Thu, Mar 28, 2013	48.78	49.09	48.40	48.77
3192	NASDAQ	UTMD	Wed, Mar 27, 2013	48.88	49.04	48.25	48.59
3191	NASDAQ	UTMD	Tue, Mar 26, 2013	49.85	49.85	48.72	48.88
3190	NASDAQ	UTMD	Mon, Mar 25, 2013	49.31	49.38	48.88	49.04
3189	NASDAQ	UTMD	Fri, Mar 22, 2013	48.59	49.15	48.60	49.05
3188	NASDAQ	UTMD	Thu, Mar 21, 2013	48.21	48.65	48.27	48.33
3187	NASDAQ	UTMD	Wed, Mar 20, 2013	48.50	48.86	48.50	48.59
3186	NASDAQ	UTMD	Tue, Mar 19, 2013	49.08	49.08	48.11	48.25
3185	NASDAQ	UTMD	Mon, Mar 18, 2013	48.55	48.98	48.48	48.75
3184	NASDAQ	UTMD	Fri, Mar 15, 2013	48.56	49.00	48.05	48.78
3183	NASDAQ	UTMD	Thu, Mar 14, 2013	48.20	49.00	48.04	48.98
3182	NASDAQ	UTMD	Wed, Mar 13, 2013	48.45	48.45	47.50	48.21
3181	NASDAQ	UTMD	Tue, Mar 12, 2013	48.51	48.69	48.00	48.28
3180	NASDAQ	UTMD	Mon, Mar 11, 2013	46.52	49.45	46.52	48.73
3179	NASDAQ	UTMD	Fri, Mar 8, 2013	44.48	47.98	43.31	46.92
3178	NASDAQ	UTMD	Thu, Mar 7, 2013	43.94	44.30	43.94	44.18
3177	NASDAQ	UTMD	Wed, Mar 6, 2013	43.83	44.00	43.53	43.94
3176	NASDAQ	UTMD	Tue, Mar 5, 2013	43.33	43.95	43.00	43.95
3175	NASDAQ	UTMD	Mon, Mar 4, 2013	41.81	43.47	41.95	43.30
3174	NASDAQ	UTMD	Fri, Mar 1, 2013	41.66	42.00	41.48	41.90
3173	NASDAQ	UTMD	Thu, Feb 28, 2013	42.50	42.11	41.23	41.45
3172	NASDAQ	UTMD	Wed, Feb 27, 2013	42.13	42.49	42.05	42.49
3171	NASDAQ	UTMD	Tue, Feb 26, 2013	42.13	42.18	41.42	42.12
3170	NASDAQ	UTMD	Mon, Feb 25, 2013	42.00	42.18	41.27	42.00
3169	NASDAQ	UTMD	Fri, Feb 22, 2013	41.20	42.07	41.12	41.95
3168	NASDAQ	UTMD	Thu, Feb 21, 2013	41.55	42.09	40.13	40.97
3167	NASDAQ	UTMD	Wed, Feb 20, 2013	41.59	42.21	41.42	41.61
3166	NASDAQ	UTMD	Tue, Feb 19, 2013	40.73	41.71	39.37	41.71
3165	NASDAQ	UTMD	Fri, Feb 15, 2013	40.59	40.86	40.15	40.39
3164	NASDAQ	UTMD	Thu, Feb 14, 2013	40.04	40.48	40.04	40.47
3163	NASDAQ	UTMD	Wed, Feb 13, 2013	40.30	40.88	39.45	39.99
3162	NASDAQ	UTMD	Tue, Feb 12, 2013	39.88	40.31	39.36	40.31
3161	NASDAQ	UTMD	Mon, Feb 11, 2013	39.53	40.11	39.53	39.75
3160	NASDAQ	UTMD	Fri, Feb 8, 2013	39.97	40.48	39.97	40.48
3159	NASDAQ	UTMD	Fri, Feb 1, 2013	40.30	40.98	40.10	40.69
3158	NASDAQ	UTMD	Thu, Jan 31, 2013	40.90	41.17	40.12	40.20
3157	NASDAQ	UTMD	Wed, Jan 30, 2013	40.55	40.92	40.32	40.74
3156	NASDAQ	UTMD	Tue, Jan 29, 2013	40.07	40.78	40.05	40.49
3155	NASDAQ	UTMD	Mon, Jan 28, 2013	40.73	40.77	40.09	40.77
3154	NASDAQ	UTMD	Fri, Jan 25, 2013	40.65	40.77	39.42	40.32
3153	NASDAQ	UTMD	Thu, Jan 24, 2013	39.73	40.55	39.73	40.41
3152	NASDAQ	UTMD	Wed, Jan 23, 2013	40.50	40.57	40.10	40.31
3151	NASDAQ	UTMD	Tue, Jan 22, 2013	40.23	40.60	39.96	40.40
3150	NASDAQ	UTMD	Fri, Jan 18, 2013	40.67	40.95	40.13	40.58
3149	NASDAQ	UTMD	Thu, Jan 17, 2013	40.45	40.91	40.45	40.81
3148	NASDAQ	UTMD	Wed, Jan 16, 2013	40.59	41.00	40.07	40.42
3147	NASDAQ	UTMD	Tue, Jan 15, 2013	40.72	41.00	40.43	40.75
3146	NASDAQ	UTMD	Mon, Jan 14, 2013	40.44	41.00	40.00	40.97
3145	NASDAQ	UTMD	Fri, Jan 11, 2013	40.33	40.76	40.33	40.51
3144	NASDAQ	UTMD	Thu, Jan 10, 2013	40.64	40.64	39.26	40.42
3143	NASDAQ	UTMD	Wed, Jan 9, 2013	40.44	40.50	39.96	40.43
3142	NASDAQ	UTMD	Tue, Jan 8, 2013	39.92	40.86	39.79	40.54
3141	NASDAQ	UTMD	Mon, Jan 7, 2013	38.85	40.05	37.79	39.81
3140	NASDAQ	UTMD	Fri, Jan 4, 2013	38.76	39.09	38.48	39.09
3139	NASDAQ	UTMD	Thu, Jan 3, 2013	38.50	38.97	38.50	38.58
3138	NASDAQ	UTMD	Wed, Jan 2, 2013	36.32	39.08	36.18	38.32
3137	NASDAQ	UTMD	Mon, Dec 31, 2012	35.61	36.14	35.08	36.05
3136	NASDAQ	UTMD	Fri, Dec 28, 2012	35.41	35.80	35.41	35.57
3135	NASDAQ	UTMD	Thu, Dec 27, 2012	35.73	35.79	34.42	35.39
3134	NASDAQ	UTMD	Wed, Dec 26, 2012	36.16	36.16	35.61	35.83
3133	NASDAQ	UTMD	Mon, Dec 24, 2012	35.10	35.75	35.10	35.64
3132	NASDAQ	UTMD	Fri, Dec 21, 2012	36.29	36.32	35.01	35.10
3131	NASDAQ	UTMD	Thu, Dec 20, 2012	35.74	36.24	35.72	36.16
3130	NASDAQ	UTMD	Wed, Dec 19, 2012	35.85	35.95	34.95	35.53
3129	NASDAQ	UTMD	Tue, Dec 18, 2012	35.63	35.86	35.00	35.85
3128	NASDAQ	UTMD	Mon, Dec 17, 2012	35.39	35.88	35.02	35.88
3127	NASDAQ	UTMD	Fri, Dec 14, 2012	35.46	35.46	35.10	35.25
3126	NASDAQ	UTMD	Thu, Dec 13, 2012	34.90	35.48	34.90	35.23
3125	NASDAQ	UTMD	Wed, Dec 12, 2012	35.72	35.79	34.36	34.88
3124	NASDAQ	UTMD	Tue, Dec 11, 2012	34.98	35.91	34.98	35.81
3123	NASDAQ	UTMD	Mon, Dec 10, 2012	35.00	35.15	34.90	35.14
3122	NASDAQ	UTMD	Fri, Dec 7, 2012	34.47	35.00	34.09	35.00
3121	NASDAQ	UTMD	Thu, Dec 6, 2012	35.00	35.00	34.51	34.51
3120	NASDAQ	UTMD	Wed, Dec 5, 2012	34.97	35.42	34.63	35.05
3119	NASDAQ	UTMD	Tue, Dec 4, 2012	35.03	35.25	34.88	34.88
3118	NASDAQ	UTMD	Mon, Dec 3, 2012	35.39	35.40	34.39	35.02
3117	NASDAQ	UTMD	Fri, Nov 30, 2012	35.24	35.34	34.70	35.34
3116	NASDAQ	UTMD	Thu, Nov 29, 2012	35.20	35.34	34.90	35.34
3115	NASDAQ	UTMD	Wed, Nov 28, 2012	34.74	35.00	34.45	35.00
3114	NASDAQ	UTMD	Tue, Nov 27, 2012	35.43	35.46	35.18	35.18
3113	NASDAQ	UTMD	Mon, Nov 26, 2012	35.21	35.28	34.89	35.18
3112	NASDAQ	UTMD	Fri, Nov 23, 2012	35.44	35.44	34.99	35.19
3111	NASDAQ	UTMD	Wed, Nov 21, 2012	34.99	35.21	34.96	35.21
3110	NASDAQ	UTMD	Tue, Nov 20, 2012	34.98	34.98	34.91	34.94
3109	NASDAQ	UTMD	Mon, Nov 19, 2012	35.00	35.00	34.51	34.98
3108	NASDAQ	UTMD	Fri, Nov 16, 2012	34.55	34.89	34.55	34.83
3107	NASDAQ	UTMD	Thu, Nov 15, 2012	34.52	34.70	34.50	34.57
3106	NASDAQ	UTMD	Wed, Nov 14, 2012	34.74	34.74	34.50	34.51
3105	NASDAQ	UTMD	Tue, Nov 13, 2012	34.63	34.72	34.02	34.62
3104	NASDAQ	UTMD	Mon, Nov 12, 2012	34.62	34.94	34.61	34.68
3103	NASDAQ	UTMD	Fri, Nov 9, 2012	34.06	34.87	34.06	34.80
3102	NASDAQ	UTMD	Thu, Nov 8, 2012	34.41	34.66	34.00	34.02
3101	NASDAQ	UTMD	Wed, Nov 7, 2012	34.26	34.63	34.20	34.36
3100	NASDAQ	UTMD	Tue, Nov 6, 2012	33.86	34.48	33.86	34.48
3099	NASDAQ	UTMD	Mon, Nov 5, 2012	34.18	34.18	33.79	33.99
3098	NASDAQ	UTMD	Fri, Nov 2, 2012	33.86	34.64	33.52	34.07
3097	NASDAQ	UTMD	Thu, Nov 1, 2012	33.42	34.06	33.42	34.01
3096	NASDAQ	UTMD	Wed, Oct 31, 2012	33.77	34.36	33.75	34.02
3095	NASDAQ	UTMD	Fri, Oct 26, 2012	33.84	34.35	33.84	33.95
3094	NASDAQ	UTMD	Thu, Oct 25, 2012	33.16	33.90	33.16	33.87
3093	NASDAQ	UTMD	Wed, Oct 24, 2012	33.50	33.56	32.99	33.30
3092	NASDAQ	UTMD	Tue, Oct 23, 2012	33.28	33.39	33.13	33.37
3091	NASDAQ	UTMD	Mon, Oct 22, 2012	33.65	33.65	33.31	33.31
3090	NASDAQ	UTMD	Fri, Oct 19, 2012	33.40	33.74	33.40	33.59
3089	NASDAQ	UTMD	Thu, Oct 18, 2012	33.50	33.78	33.50	33.54
3088	NASDAQ	UTMD	Wed, Oct 17, 2012	33.87	33.87	33.28	33.50
3087	NASDAQ	UTMD	Tue, Oct 16, 2012	33.79	33.80	33.57	33.61
3086	NASDAQ	UTMD	Mon, Oct 15, 2012	33.50	33.83	33.48	33.72
3085	NASDAQ	UTMD	Fri, Oct 12, 2012	33.76	33.90	33.28	33.30
3084	NASDAQ	UTMD	Thu, Oct 11, 2012	33.97	33.97	33.62	33.72
3083	NASDAQ	UTMD	Wed, Oct 10, 2012	33.97	33.97	33.85	33.91
3082	NASDAQ	UTMD	Tue, Oct 9, 2012	33.87	33.98	33.66	33.88
3081	NASDAQ	UTMD	Mon, Oct 8, 2012	33.88	33.98	33.86	33.87
3080	NASDAQ	UTMD	Fri, Oct 5, 2012	33.80	33.99	33.67	33.80
3079	NASDAQ	UTMD	Thu, Oct 4, 2012	33.99	33.99	33.51	33.88
3078	NASDAQ	UTMD	Wed, Oct 3, 2012	33.84	33.99	33.71	33.95
3077	NASDAQ	UTMD	Tue, Oct 2, 2012	33.89	33.92	33.80	33.92
3076	NASDAQ	UTMD	Mon, Oct 1, 2012	33.94	34.01	33.62	33.78
3075	NASDAQ	UTMD	Fri, Sep 28, 2012	33.88	34.00	33.59	33.99
3074	NASDAQ	UTMD	Thu, Sep 27, 2012	33.90	34.18	33.67	34.01
3073	NASDAQ	UTMD	Wed, Sep 26, 2012	33.78	33.92	33.74	33.85
3072	NASDAQ	UTMD	Tue, Sep 25, 2012	33.83	34.04	33.59	33.72
3071	NASDAQ	UTMD	Mon, Sep 24, 2012	33.51	34.00	33.51	33.72
3070	NASDAQ	UTMD	Fri, Sep 21, 2012	33.89	33.92	33.58	33.62
3069	NASDAQ	UTMD	Thu, Sep 20, 2012	33.79	33.98	33.70	33.78
3068	NASDAQ	UTMD	Wed, Sep 19, 2012	34.00	34.06	33.65	33.98
3067	NASDAQ	UTMD	Tue, Sep 18, 2012	33.82	34.02	33.80	33.96
3066	NASDAQ	UTMD	Mon, Sep 17, 2012	34.09	34.09	33.79	33.84
3065	NASDAQ	UTMD	Fri, Sep 14, 2012	34.00	34.01	33.73	34.01
3064	NASDAQ	UTMD	Thu, Sep 13, 2012	33.65	34.12	33.55	34.11
3063	NASDAQ	UTMD	Wed, Sep 12, 2012	33.84	34.11	33.84	34.11
3062	NASDAQ	UTMD	Tue, Sep 11, 2012	34.21	34.21	33.82	33.87
3061	NASDAQ	UTMD	Mon, Sep 10, 2012	34.14	34.17	33.90	34.14
3060	NASDAQ	UTMD	Fri, Sep 7, 2012	34.02	34.18	33.78	34.18
3059	NASDAQ	UTMD	Thu, Sep 6, 2012	33.61	34.12	33.57	34.02
3058	NASDAQ	UTMD	Wed, Sep 5, 2012	33.74	33.98	33.54	33.57
3057	NASDAQ	UTMD	Tue, Sep 4, 2012	33.97	33.97	33.58	33.74
3056	NASDAQ	UTMD	Fri, Aug 31, 2012	33.78	33.81	33.65	33.81
3055	NASDAQ	UTMD	Thu, Aug 30, 2012	33.64	33.65	33.58	33.65
3054	NASDAQ	UTMD	Wed, Aug 29, 2012	33.61	33.98	33.30	33.65
3053	NASDAQ	UTMD	Tue, Aug 28, 2012	33.76	34.10	33.50	33.73
3052	NASDAQ	UTMD	Mon, Aug 27, 2012	33.78	33.97	33.75	33.97
3051	NASDAQ	UTMD	Fri, Aug 24, 2012	33.59	33.83	33.55	33.80
3050	NASDAQ	UTMD	Thu, Aug 23, 2012	33.60	33.60	33.60	33.60
3049	NASDAQ	UTMD	Wed, Aug 22, 2012	33.94	33.94	33.56	33.63
3048	NASDAQ	UTMD	Tue, Aug 21, 2012	33.99	34.02	33.78	33.88
3047	NASDAQ	UTMD	Mon, Aug 20, 2012	34.15	34.15	33.88	34.00
3046	NASDAQ	UTMD	Fri, Aug 17, 2012	33.75	34.20	33.75	34.17
3045	NASDAQ	UTMD	Thu, Aug 16, 2012	33.78	34.06	33.66	33.88
3044	NASDAQ	UTMD	Wed, Aug 15, 2012	33.70	33.88	33.40	33.88
3043	NASDAQ	UTMD	Tue, Aug 14, 2012	33.90	33.98	33.46	33.90
3042	NASDAQ	UTMD	Mon, Aug 13, 2012	33.84	33.90	33.84	33.88
3041	NASDAQ	UTMD	Fri, Aug 10, 2012	33.78	34.22	33.78	33.94
3040	NASDAQ	UTMD	Thu, Aug 9, 2012	33.65	34.14	33.65	33.87
3039	NASDAQ	UTMD	Wed, Aug 8, 2012	33.86	33.87	33.64	33.76
3038	NASDAQ	UTMD	Tue, Aug 7, 2012	33.88	34.10	33.85	33.92
3037	NASDAQ	UTMD	Mon, Aug 6, 2012	33.82	34.20	33.82	33.92
3036	NASDAQ	UTMD	Fri, Aug 3, 2012	33.88	33.98	33.56	33.95
3035	NASDAQ	UTMD	Thu, Aug 2, 2012	33.65	33.94	33.43	33.57
3034	NASDAQ	UTMD	Wed, Aug 1, 2012	33.95	33.95	33.73	33.73
3033	NASDAQ	UTMD	Tue, Jul 31, 2012	33.68	34.10	33.65	33.86
3032	NASDAQ	UTMD	Mon, Jul 30, 2012	33.75	33.94	33.31	33.93
3031	NASDAQ	UTMD	Fri, Jul 27, 2012	34.04	34.20	33.88	34.06
3030	NASDAQ	UTMD	Thu, Jul 26, 2012	34.00	34.17	33.85	34.00
3029	NASDAQ	UTMD	Wed, Jul 25, 2012	33.50	33.95	33.43	33.46
3028	NASDAQ	UTMD	Tue, Jul 24, 2012	33.66	33.98	33.48	33.49
3027	NASDAQ	UTMD	Mon, Jul 23, 2012	33.94	34.00	33.48	33.48
3026	NASDAQ	UTMD	Fri, Jul 20, 2012	33.67	34.35	33.67	33.85
3025	NASDAQ	UTMD	Thu, Jul 19, 2012	33.71	34.70	33.31	33.95
3024	NASDAQ	UTMD	Wed, Jul 18, 2012	34.02	34.30	33.73	33.88
3023	NASDAQ	UTMD	Tue, Jul 17, 2012	33.91	34.23	33.31	34.22
3022	NASDAQ	UTMD	Mon, Jul 16, 2012	33.76	33.99	33.61	33.86
3021	NASDAQ	UTMD	Fri, Jul 13, 2012	33.98	34.10	33.75	34.00
3020	NASDAQ	UTMD	Thu, Jul 12, 2012	34.04	34.07	33.70	34.00
3019	NASDAQ	UTMD	Wed, Jul 11, 2012	34.07	34.19	33.97	34.02
3018	NASDAQ	UTMD	Tue, Jul 10, 2012	33.99	33.99	33.51	33.85
3017	NASDAQ	UTMD	Mon, Jul 9, 2012	33.31	34.05	33.31	34.05
3016	NASDAQ	UTMD	Fri, Jul 6, 2012	34.55	34.55	33.31	33.48
3015	NASDAQ	UTMD	Thu, Jul 5, 2012	34.11	34.74	33.97	34.55
3014	NASDAQ	UTMD	Tue, Jul 3, 2012	34.20	34.20	33.55	33.96
3013	NASDAQ	UTMD	Mon, Jul 2, 2012	33.93	34.20	33.35	34.00
3012	NASDAQ	UTMD	Fri, Jun 29, 2012	33.99	34.28	33.33	33.53
3011	NASDAQ	UTMD	Thu, Jun 28, 2012	33.74	34.50	33.74	33.97
3010	NASDAQ	UTMD	Wed, Jun 27, 2012	33.48	34.70	33.48	34.00
3009	NASDAQ	UTMD	Tue, Jun 26, 2012	33.32	34.53	33.17	33.89
3008	NASDAQ	UTMD	Mon, Jun 25, 2012	33.42	34.70	30.43	33.08
3007	NASDAQ	UTMD	Fri, Jun 22, 2012	34.48	34.93	33.26	33.84
3006	NASDAQ	UTMD	Thu, Jun 21, 2012	34.03	35.00	33.90	34.88
3005	NASDAQ	UTMD	Wed, Jun 20, 2012	34.23	34.63	33.10	33.84
3004	NASDAQ	UTMD	Tue, Jun 19, 2012	34.11	34.79	33.69	34.11
3003	NASDAQ	UTMD	Mon, Jun 18, 2012	33.02	34.20	33.02	34.14
3002	NASDAQ	UTMD	Fri, Jun 15, 2012	33.03	33.95	33.03	33.04
3001	NASDAQ	UTMD	Thu, Jun 14, 2012	33.49	34.99	32.60	33.16
3000	NASDAQ	UTMD	Wed, Jun 13, 2012	33.91	34.65	32.57	33.14
2999	NASDAQ	UTMD	Tue, Jun 12, 2012	35.63	35.70	33.17	33.81
2998	NASDAQ	UTMD	Mon, Jun 11, 2012	35.00	35.41	34.01	34.81
2997	NASDAQ	UTMD	Fri, Jun 8, 2012	35.22	35.73	34.55	35.31
2996	NASDAQ	UTMD	Thu, Jun 7, 2012	35.20	36.00	35.01	35.25
2995	NASDAQ	UTMD	Wed, Jun 6, 2012	35.14	35.20	34.91	35.14
2994	NASDAQ	UTMD	Tue, Jun 5, 2012	35.09	36.00	35.09	35.14
2993	NASDAQ	UTMD	Mon, Jun 4, 2012	33.25	36.00	33.11	35.06
2992	NASDAQ	UTMD	Fri, Jun 1, 2012	33.57	34.06	30.50	33.61
2991	NASDAQ	UTMD	Thu, May 31, 2012	31.34	34.10	30.66	34.10
2990	NASDAQ	UTMD	Wed, May 30, 2012	30.00	31.50	30.00	30.80
2989	NASDAQ	UTMD	Tue, May 29, 2012	32.82	32.82	30.34	31.45
2988	NASDAQ	UTMD	Fri, May 25, 2012	32.93	33.25	32.75	32.78
2987	NASDAQ	UTMD	Thu, May 24, 2012	32.24	33.25	32.24	32.95
2986	NASDAQ	UTMD	Wed, May 23, 2012	32.59	33.08	32.00	32.25
2985	NASDAQ	UTMD	Tue, May 22, 2012	32.21	33.20	32.21	32.69
2984	NASDAQ	UTMD	Mon, May 21, 2012	31.69	32.92	31.69	32.21
2983	NASDAQ	UTMD	Fri, May 18, 2012	33.10	33.29	31.53	31.69
2982	NASDAQ	UTMD	Thu, May 17, 2012	32.31	33.62	31.80	31.97
2981	NASDAQ	UTMD	Wed, May 16, 2012	32.70	33.71	31.52	32.45
2980	NASDAQ	UTMD	Tue, May 15, 2012	32.24	33.59	32.12	32.84
2979	NASDAQ	UTMD	Mon, May 14, 2012	32.11	32.49	32.11	32.24
2978	NASDAQ	UTMD	Fri, May 11, 2012	32.10	32.50	32.10	32.24
2977	NASDAQ	UTMD	Thu, May 10, 2012	32.24	32.50	32.19	32.19
2976	NASDAQ	UTMD	Wed, May 9, 2012	31.93	33.17	31.50	31.75
2975	NASDAQ	UTMD	Tue, May 8, 2012	31.89	33.40	31.81	32.10
2974	NASDAQ	UTMD	Mon, May 7, 2012	31.15	31.89	31.15	31.84
2973	NASDAQ	UTMD	Fri, May 4, 2012	31.84	31.84	31.43	31.80
2972	NASDAQ	UTMD	Thu, May 3, 2012	31.80	31.89	31.51	31.84
2971	NASDAQ	UTMD	Wed, May 2, 2012	31.62	31.88	31.46	31.75
2970	NASDAQ	UTMD	Tue, May 1, 2012	31.72	31.89	31.45	31.58
2969	NASDAQ	UTMD	Mon, Apr 30, 2012	31.62	31.85	31.57	31.85
2968	NASDAQ	UTMD	Fri, Apr 27, 2012	31.48	31.85	31.00	31.27
2967	NASDAQ	UTMD	Thu, Apr 26, 2012	31.30	31.85	31.30	31.56
2966	NASDAQ	UTMD	Wed, Apr 25, 2012	30.71	31.88	30.71	31.26
2965	NASDAQ	UTMD	Tue, Apr 24, 2012	30.48	31.21	30.48	30.71
2964	NASDAQ	UTMD	Mon, Apr 23, 2012	30.66	30.69	30.54	30.62
2963	NASDAQ	UTMD	Fri, Apr 20, 2012	30.51	31.54	30.51	30.85
2962	NASDAQ	UTMD	Thu, Apr 19, 2012	30.48	30.80	30.48	30.79
2961	NASDAQ	UTMD	Wed, Apr 18, 2012	30.34	31.00	29.66	31.00
2960	NASDAQ	UTMD	Tue, Apr 17, 2012	30.52	31.24	30.01	30.48
2959	NASDAQ	UTMD	Mon, Apr 16, 2012	30.23	30.89	29.73	30.48
2958	NASDAQ	UTMD	Fri, Apr 13, 2012	30.45	30.69	30.45	30.69
2957	NASDAQ	UTMD	Thu, Apr 12, 2012	29.96	30.48	29.96	30.48
2956	NASDAQ	UTMD	Wed, Apr 11, 2012	30.35	30.52	29.03	30.52
2955	NASDAQ	UTMD	Tue, Apr 10, 2012	30.52	30.52	30.00	30.14
2954	NASDAQ	UTMD	Mon, Apr 9, 2012	27.97	30.48	27.97	30.10
2953	NASDAQ	UTMD	Thu, Apr 5, 2012	30.67	31.48	30.03	30.74
2952	NASDAQ	UTMD	Wed, Apr 4, 2012	31.17	31.47	31.00	31.00
2951	NASDAQ	UTMD	Tue, Apr 3, 2012	30.88	31.74	30.88	31.17
2950	NASDAQ	UTMD	Mon, Apr 2, 2012	30.57	31.10	30.11	30.88
2949	NASDAQ	UTMD	Fri, Mar 30, 2012	30.02	31.10	30.02	31.10
2948	NASDAQ	UTMD	Thu, Mar 29, 2012	29.52	30.99	29.52	30.96
2947	NASDAQ	UTMD	Wed, Mar 28, 2012	30.94	30.98	30.75	30.98
2946	NASDAQ	UTMD	Tue, Mar 27, 2012	30.75	30.99	30.42	30.99
2945	NASDAQ	UTMD	Mon, Mar 26, 2012	30.24	30.75	29.96	30.75
2944	NASDAQ	UTMD	Fri, Mar 23, 2012	30.62	30.62	30.26	30.41
2943	NASDAQ	UTMD	Thu, Mar 22, 2012	30.21	30.81	30.21	30.51
2942	NASDAQ	UTMD	Wed, Mar 21, 2012	29.26	30.88	29.26	30.84
2941	NASDAQ	UTMD	Tue, Mar 20, 2012	30.34	30.50	30.09	30.37
2940	NASDAQ	UTMD	Mon, Mar 19, 2012	30.14	30.40	29.73	29.76
2939	NASDAQ	UTMD	Fri, Mar 16, 2012	29.73	30.15	29.73	30.15
2938	NASDAQ	UTMD	Thu, Mar 15, 2012	30.07	30.87	29.75	30.05
2937	NASDAQ	UTMD	Wed, Mar 14, 2012	30.00	30.00	30.00	30.00
2936	NASDAQ	UTMD	Tue, Mar 13, 2012	29.77	29.97	29.77	29.97
2935	NASDAQ	UTMD	Mon, Mar 12, 2012	30.00	30.00	29.52	29.62
2934	NASDAQ	UTMD	Fri, Mar 9, 2012	30.01	30.23	30.01	30.22
2933	NASDAQ	UTMD	Thu, Mar 8, 2012	29.70	30.82	29.70	30.54
2932	NASDAQ	UTMD	Wed, Mar 7, 2012	29.67	30.22	29.67	30.22
2931	NASDAQ	UTMD	Tue, Mar 6, 2012	29.99	30.48	29.80	30.17
2930	NASDAQ	UTMD	Mon, Mar 5, 2012	29.95	30.28	29.95	30.28
2929	NASDAQ	UTMD	Fri, Mar 2, 2012	30.00	30.50	29.90	30.09
2928	NASDAQ	UTMD	Thu, Mar 1, 2012	30.20	30.20	30.02	30.12
2927	NASDAQ	UTMD	Wed, Feb 29, 2012	29.52	30.82	29.52	30.45
2926	NASDAQ	UTMD	Tue, Feb 28, 2012	30.00	30.34	30.00	30.34
2925	NASDAQ	UTMD	Mon, Feb 27, 2012	30.51	30.82	30.35	30.36
2924	NASDAQ	UTMD	Fri, Feb 24, 2012	30.00	30.88	29.67	30.66
2923	NASDAQ	UTMD	Thu, Feb 23, 2012	30.65	30.65	30.10	30.41
2922	NASDAQ	UTMD	Wed, Feb 22, 2012	29.62	31.00	29.62	30.16
2921	NASDAQ	UTMD	Tue, Feb 21, 2012	31.42	31.42	29.58	29.84
2920	NASDAQ	UTMD	Fri, Feb 17, 2012	29.71	31.89	29.50	31.42
2919	NASDAQ	UTMD	Thu, Feb 16, 2012	29.40	29.83	29.40	29.83
2918	NASDAQ	UTMD	Wed, Feb 15, 2012	29.15	29.99	29.07	29.97
2917	NASDAQ	UTMD	Tue, Feb 14, 2012	29.77	29.77	29.40	29.67
2916	NASDAQ	UTMD	Mon, Feb 13, 2012	29.91	29.91	29.03	29.90
2915	NASDAQ	UTMD	Fri, Feb 10, 2012	30.13	30.32	29.41	29.95
2914	NASDAQ	UTMD	Thu, Feb 9, 2012	29.80	29.98	29.23	29.98
2913	NASDAQ	UTMD	Wed, Feb 8, 2012	30.83	30.83	28.80	28.88
2912	NASDAQ	UTMD	Tue, Feb 7, 2012	28.88	29.70	28.88	29.60
2911	NASDAQ	UTMD	Mon, Feb 6, 2012	29.14	29.18	28.62	28.91
2910	NASDAQ	UTMD	Fri, Feb 3, 2012	29.50	29.50	29.00	29.00
2909	NASDAQ	UTMD	Thu, Feb 2, 2012	29.01	29.07	28.77	28.77
2908	NASDAQ	UTMD	Wed, Feb 1, 2012	29.91	30.00	29.00	29.00
2907	NASDAQ	UTMD	Tue, Jan 31, 2012	30.11	31.90	29.30	29.30
2906	NASDAQ	UTMD	Mon, Jan 30, 2012	29.96	29.96	29.96	29.96
2905	NASDAQ	UTMD	Fri, Jan 27, 2012	29.50	29.99	29.30	29.80
2904	NASDAQ	UTMD	Thu, Jan 26, 2012	29.36	29.38	29.36	29.36
2903	NASDAQ	UTMD	Wed, Jan 25, 2012	29.30	29.99	29.29	29.33
2902	NASDAQ	UTMD	Tue, Jan 24, 2012	29.38	29.49	29.29	29.29
2901	NASDAQ	UTMD	Mon, Jan 23, 2012	29.40	29.40	29.15	29.30
2900	NASDAQ	UTMD	Fri, Jan 20, 2012	29.11	29.28	29.04	29.28
2899	NASDAQ	UTMD	Thu, Jan 19, 2012	29.08	29.20	29.08	29.12
2898	NASDAQ	UTMD	Wed, Jan 18, 2012	28.76	29.14	28.76	29.10
2897	NASDAQ	UTMD	Tue, Jan 17, 2012	29.04	29.81	28.56	29.15
2896	NASDAQ	UTMD	Fri, Jan 13, 2012	29.49	29.49	28.65	29.00
2895	NASDAQ	UTMD	Thu, Jan 12, 2012	28.90	29.50	28.90	29.50
2894	NASDAQ	UTMD	Wed, Jan 11, 2012	28.84	28.90	28.51	28.90
2893	NASDAQ	UTMD	Tue, Jan 10, 2012	28.20	28.77	28.11	28.77
2892	NASDAQ	UTMD	Mon, Jan 9, 2012	27.91	28.30	27.90	28.30
2891	NASDAQ	UTMD	Fri, Jan 6, 2012	27.37	28.00	27.09	28.00
2890	NASDAQ	UTMD	Thu, Jan 5, 2012	27.14	27.40	27.14	27.40
2889	NASDAQ	UTMD	Wed, Jan 4, 2012	26.61	26.98	26.61	26.98
2888	NASDAQ	UTMD	Tue, Jan 3, 2012	27.05	27.31	26.98	27.31
2887	NASDAQ	UTMD	Fri, Dec 30, 2011	26.63	27.00	26.57	27.00
2886	NASDAQ	UTMD	Thu, Dec 29, 2011	26.87	26.90	26.54	26.90
2885	NASDAQ	UTMD	Wed, Dec 28, 2011	26.34	26.75	26.34	26.75
2884	NASDAQ	UTMD	Tue, Dec 27, 2011	26.90	26.99	26.66	26.66
2883	NASDAQ	UTMD	Fri, Dec 23, 2011	26.92	27.00	26.67	27.00
2882	NASDAQ	UTMD	Thu, Dec 22, 2011	27.00	27.00	26.94	27.00
2881	NASDAQ	UTMD	Wed, Dec 21, 2011	26.75	27.07	26.75	27.07
2880	NASDAQ	UTMD	Tue, Dec 20, 2011	27.14	27.36	26.30	27.10
2879	NASDAQ	UTMD	Fri, Dec 16, 2011	26.30	26.58	26.28	26.58
2878	NASDAQ	UTMD	Thu, Dec 15, 2011	26.30	26.30	26.30	26.30
2877	NASDAQ	UTMD	Wed, Dec 14, 2011	27.25	27.25	26.12	26.50
2876	NASDAQ	UTMD	Mon, Dec 12, 2011	26.57	27.21	26.34	26.68
2875	NASDAQ	UTMD	Fri, Dec 9, 2011	27.17	27.30	26.43	27.15
2874	NASDAQ	UTMD	Thu, Dec 8, 2011	27.04	27.19	27.04	27.19
2873	NASDAQ	UTMD	Wed, Dec 7, 2011	26.70	27.30	26.52	26.52
2872	NASDAQ	UTMD	Mon, Dec 5, 2011	26.32	26.44	26.32	26.44
2871	NASDAQ	UTMD	Fri, Dec 2, 2011	27.30	27.40	27.25	27.26
2870	NASDAQ	UTMD	Thu, Dec 1, 2011	27.38	27.44	27.34	27.44
2869	NASDAQ	UTMD	Wed, Nov 30, 2011	27.00	27.44	26.27	27.44
2868	NASDAQ	UTMD	Tue, Nov 29, 2011	26.32	26.71	26.25	26.71
2867	NASDAQ	UTMD	Mon, Nov 28, 2011	26.62	26.90	26.05	26.60
2866	NASDAQ	UTMD	Tue, Nov 22, 2011	26.32	26.32	26.13	26.29
2865	NASDAQ	UTMD	Mon, Nov 21, 2011	26.51	26.51	26.20	26.21
2864	NASDAQ	UTMD	Fri, Nov 18, 2011	26.38	26.50	26.38	26.50
2863	NASDAQ	UTMD	Wed, Nov 16, 2011	26.70	26.70	26.70	26.70
2862	NASDAQ	UTMD	Tue, Nov 15, 2011	26.37	27.10	26.37	27.00
2861	NASDAQ	UTMD	Mon, Nov 14, 2011	26.93	27.19	26.93	27.19
2860	NASDAQ	UTMD	Fri, Nov 11, 2011	26.56	26.65	26.56	26.65
2859	NASDAQ	UTMD	Thu, Nov 10, 2011	26.67	27.19	26.67	27.00
2858	NASDAQ	UTMD	Wed, Nov 9, 2011	27.11	27.11	27.11	27.11
2857	NASDAQ	UTMD	Mon, Nov 7, 2011	27.12	27.12	26.38	26.54
2856	NASDAQ	UTMD	Fri, Nov 4, 2011	26.69	27.20	26.69	27.17
2855	NASDAQ	UTMD	Thu, Nov 3, 2011	26.84	26.84	26.78	26.78
2854	NASDAQ	UTMD	Wed, Nov 2, 2011	26.77	27.16	26.77	26.80
2853	NASDAQ	UTMD	Tue, Nov 1, 2011	26.44	26.79	26.30	26.79
2852	NASDAQ	UTMD	Mon, Oct 31, 2011	26.04	26.04	26.04	26.04
2851	NASDAQ	UTMD	Fri, Oct 28, 2011	26.09	26.40	26.04	26.40
2850	NASDAQ	UTMD	Tue, Oct 25, 2011	26.41	26.41	26.41	26.41
2849	NASDAQ	UTMD	Mon, Oct 24, 2011	26.18	26.20	26.18	26.20
2848	NASDAQ	UTMD	Fri, Oct 21, 2011	26.79	26.79	26.04	26.04
2847	NASDAQ	UTMD	Thu, Oct 20, 2011	26.12	26.75	26.12	26.67
2846	NASDAQ	UTMD	Tue, Oct 18, 2011	26.12	26.42	26.12	26.42
2845	NASDAQ	UTMD	Mon, Oct 17, 2011	26.42	26.75	26.42	26.75
2844	NASDAQ	UTMD	Thu, Oct 13, 2011	26.60	26.80	26.02	26.44
2843	NASDAQ	UTMD	Wed, Oct 12, 2011	26.99	26.99	25.82	26.83
2842	NASDAQ	UTMD	Mon, Oct 10, 2011	26.31	26.50	25.99	25.99
2841	NASDAQ	UTMD	Fri, Oct 7, 2011	25.67	26.60	25.67	26.27
2840	NASDAQ	UTMD	Thu, Oct 6, 2011	26.81	26.81	25.91	25.99
2839	NASDAQ	UTMD	Wed, Oct 5, 2011	25.53	25.92	25.53	25.91
2838	NASDAQ	UTMD	Fri, Sep 30, 2011	26.09	26.49	25.91	26.49
2837	NASDAQ	UTMD	Thu, Sep 29, 2011	26.80	26.85	26.50	26.50
2836	NASDAQ	UTMD	Wed, Sep 28, 2011	25.99	26.15	25.91	26.15
2835	NASDAQ	UTMD	Tue, Sep 27, 2011	26.01	26.03	25.99	26.00
2834	NASDAQ	UTMD	Mon, Sep 26, 2011	25.94	26.19	25.91	26.00
2833	NASDAQ	UTMD	Fri, Sep 23, 2011	26.98	26.98	26.50	26.50
2832	NASDAQ	UTMD	Tue, Sep 20, 2011	26.25	26.25	26.25	26.25
2831	NASDAQ	UTMD	Mon, Sep 19, 2011	25.98	25.98	25.98	25.98
2830	NASDAQ	UTMD	Fri, Sep 16, 2011	26.23	26.26	26.05	26.05
2829	NASDAQ	UTMD	Thu, Sep 15, 2011	25.74	26.84	25.74	26.18
2828	NASDAQ	UTMD	Mon, Sep 12, 2011	25.80	26.85	25.77	26.08
2827	NASDAQ	UTMD	Fri, Sep 9, 2011	25.97	26.44	25.49	26.00
2826	NASDAQ	UTMD	Thu, Sep 8, 2011	25.96	26.18	25.49	26.00
2825	NASDAQ	UTMD	Wed, Sep 7, 2011	26.09	26.12	25.81	25.81
2824	NASDAQ	UTMD	Tue, Sep 6, 2011	26.02	26.02	26.02	26.02
2823	NASDAQ	UTMD	Fri, Sep 2, 2011	26.20	26.57	26.20	26.57
2822	NASDAQ	UTMD	Thu, Sep 1, 2011	26.35	26.75	26.20	26.20
2821	NASDAQ	UTMD	Wed, Aug 31, 2011	26.72	26.80	26.61	26.80
2820	NASDAQ	UTMD	Tue, Aug 30, 2011	26.38	27.00	26.29	26.97
2819	NASDAQ	UTMD	Fri, Aug 26, 2011	26.83	26.83	26.11	26.11
2818	NASDAQ	UTMD	Thu, Aug 25, 2011	26.78	26.83	26.69	26.83
2817	NASDAQ	UTMD	Wed, Aug 24, 2011	26.50	26.81	26.50	26.81
2816	NASDAQ	UTMD	Tue, Aug 23, 2011	26.36	26.50	26.36	26.50
2815	NASDAQ	UTMD	Mon, Aug 22, 2011	26.39	26.50	26.39	26.46
2814	NASDAQ	UTMD	Fri, Aug 19, 2011	26.46	26.81	26.45	26.45
2813	NASDAQ	UTMD	Thu, Aug 18, 2011	25.79	26.51	25.78	26.50
2812	NASDAQ	UTMD	Wed, Aug 17, 2011	25.57	26.20	25.57	25.70
2811	NASDAQ	UTMD	Tue, Aug 16, 2011	25.55	25.82	24.66	25.67
2810	NASDAQ	UTMD	Mon, Aug 15, 2011	26.00	26.00	25.45	25.51
2809	NASDAQ	UTMD	Fri, Aug 12, 2011	25.84	25.84	25.35	25.50
2808	NASDAQ	UTMD	Thu, Aug 11, 2011	25.20	25.97	25.20	25.97
2807	NASDAQ	UTMD	Wed, Aug 10, 2011	25.41	25.41	25.40	25.40
2806	NASDAQ	UTMD	Tue, Aug 9, 2011	25.56	25.80	25.50	25.50
2805	NASDAQ	UTMD	Mon, Aug 8, 2011	25.80	25.80	25.51	25.62
2804	NASDAQ	UTMD	Fri, Aug 5, 2011	25.85	25.85	25.85	25.85
2803	NASDAQ	UTMD	Thu, Aug 4, 2011	25.69	26.00	25.51	25.75
2802	NASDAQ	UTMD	Wed, Aug 3, 2011	25.30	26.25	25.15	25.89
2801	NASDAQ	UTMD	Tue, Aug 2, 2011	26.00	26.01	25.61	25.73
2800	NASDAQ	UTMD	Mon, Aug 1, 2011	25.31	25.31	25.31	25.31
2799	NASDAQ	UTMD	Fri, Jul 29, 2011	25.47	26.24	25.25	25.25
2798	NASDAQ	UTMD	Thu, Jul 28, 2011	25.82	25.98	25.19	25.25
2797	NASDAQ	UTMD	Wed, Jul 27, 2011	24.90	26.22	24.85	25.97
2796	NASDAQ	UTMD	Tue, Jul 26, 2011	25.14	25.80	25.14	25.78
2795	NASDAQ	UTMD	Mon, Jul 25, 2011	24.89	25.33	24.89	24.95
2794	NASDAQ	UTMD	Fri, Jul 22, 2011	24.70	25.04	24.70	25.04
2793	NASDAQ	UTMD	Thu, Jul 21, 2011	26.00	26.64	24.52	24.52
2792	NASDAQ	UTMD	Wed, Jul 20, 2011	25.73	26.24	25.73	25.83
2791	NASDAQ	UTMD	Tue, Jul 19, 2011	25.91	26.32	24.92	25.67
2790	NASDAQ	UTMD	Mon, Jul 18, 2011	25.25	25.95	24.97	25.95
2789	NASDAQ	UTMD	Fri, Jul 15, 2011	25.47	25.85	25.19	25.52
2788	NASDAQ	UTMD	Thu, Jul 14, 2011	25.94	25.97	25.12	25.41
2787	NASDAQ	UTMD	Wed, Jul 13, 2011	25.49	25.97	25.49	25.70
2786	NASDAQ	UTMD	Tue, Jul 12, 2011	25.40	25.40	25.40	25.40
2785	NASDAQ	UTMD	Mon, Jul 11, 2011	25.41	25.71	25.26	25.38
2784	NASDAQ	UTMD	Fri, Jul 8, 2011	25.70	25.70	25.69	25.70
2783	NASDAQ	UTMD	Thu, Jul 7, 2011	25.30	26.10	25.30	25.58
2782	NASDAQ	UTMD	Wed, Jul 6, 2011	24.93	25.30	24.93	25.01
2781	NASDAQ	UTMD	Tue, Jul 5, 2011	25.29	25.29	24.93	24.99
2780	NASDAQ	UTMD	Fri, Jul 1, 2011	26.30	26.30	25.24	25.31
2779	NASDAQ	UTMD	Thu, Jun 30, 2011	26.44	26.44	26.26	26.26
2778	NASDAQ	UTMD	Wed, Jun 29, 2011	26.87	26.87	26.27	26.40
2777	NASDAQ	UTMD	Tue, Jun 28, 2011	26.31	27.11	26.31	26.49
2776	NASDAQ	UTMD	Mon, Jun 27, 2011	26.50	26.51	26.36	26.38
2775	NASDAQ	UTMD	Fri, Jun 24, 2011	26.52	26.52	26.52	26.52
2774	NASDAQ	UTMD	Thu, Jun 23, 2011	26.90	26.90	26.57	26.57
2773	NASDAQ	UTMD	Wed, Jun 22, 2011	26.70	26.70	26.44	26.44
2772	NASDAQ	UTMD	Tue, Jun 21, 2011	27.09	27.09	26.38	26.86
2771	NASDAQ	UTMD	Mon, Jun 20, 2011	26.50	26.70	26.36	26.43
2770	NASDAQ	UTMD	Fri, Jun 17, 2011	26.90	26.90	26.32	26.89
2769	NASDAQ	UTMD	Thu, Jun 16, 2011	26.44	26.53	26.27	26.27
2768	NASDAQ	UTMD	Wed, Jun 15, 2011	26.33	27.12	26.28	26.56
2767	NASDAQ	UTMD	Tue, Jun 14, 2011	26.68	26.78	26.60	26.62
2766	NASDAQ	UTMD	Mon, Jun 13, 2011	27.20	27.33	26.51	26.60
2765	NASDAQ	UTMD	Fri, Jun 10, 2011	27.09	27.35	27.07	27.07
2764	NASDAQ	UTMD	Thu, Jun 9, 2011	27.00	27.55	27.00	27.29
2763	NASDAQ	UTMD	Wed, Jun 8, 2011	27.22	27.34	27.00	27.07
2762	NASDAQ	UTMD	Tue, Jun 7, 2011	27.32	27.32	27.16	27.16
2761	NASDAQ	UTMD	Mon, Jun 6, 2011	27.13	27.22	27.10	27.12
2760	NASDAQ	UTMD	Fri, Jun 3, 2011	27.01	28.15	27.01	27.68
2759	NASDAQ	UTMD	Wed, Jun 1, 2011	27.56	28.19	27.56	27.68
2758	NASDAQ	UTMD	Tue, May 31, 2011	27.86	28.11	27.67	27.83
2757	NASDAQ	UTMD	Fri, May 27, 2011	27.98	28.20	27.69	27.95
2756	NASDAQ	UTMD	Thu, May 26, 2011	27.91	28.15	27.91	28.00
2755	NASDAQ	UTMD	Tue, May 24, 2011	27.69	28.04	27.69	27.97
2754	NASDAQ	UTMD	Mon, May 23, 2011	27.97	28.10	27.97	28.00
2753	NASDAQ	UTMD	Fri, May 20, 2011	28.04	28.22	27.79	28.20
2752	NASDAQ	UTMD	Thu, May 19, 2011	27.93	28.03	27.93	28.01
2751	NASDAQ	UTMD	Wed, May 18, 2011	28.00	28.42	28.00	28.25
2750	NASDAQ	UTMD	Tue, May 17, 2011	28.01	28.15	27.75	28.00
2749	NASDAQ	UTMD	Mon, May 16, 2011	27.50	28.03	27.24	28.03
2748	NASDAQ	UTMD	Fri, May 13, 2011	27.40	27.81	27.40	27.81
2747	NASDAQ	UTMD	Thu, May 12, 2011	27.40	27.56	27.25	27.26
2746	NASDAQ	UTMD	Wed, May 11, 2011	27.81	27.81	27.50	27.50
2745	NASDAQ	UTMD	Tue, May 10, 2011	27.48	28.11	27.48	27.90
2744	NASDAQ	UTMD	Mon, May 9, 2011	27.33	27.76	27.33	27.53
2743	NASDAQ	UTMD	Fri, May 6, 2011	27.33	28.28	27.27	27.92
2742	NASDAQ	UTMD	Thu, May 5, 2011	27.55	27.80	27.55	27.60
2741	NASDAQ	UTMD	Wed, May 4, 2011	28.23	28.23	27.31	27.57
2740	NASDAQ	UTMD	Tue, May 3, 2011	28.03	28.47	27.25	27.57
2739	NASDAQ	UTMD	Mon, May 2, 2011	27.73	27.42	27.10	27.28
2738	NASDAQ	UTMD	Fri, Apr 29, 2011	28.29	28.85	27.71	27.89
2737	NASDAQ	UTMD	Thu, Apr 28, 2011	28.83	29.00	28.25	28.57
2736	NASDAQ	UTMD	Wed, Apr 27, 2011	28.55	28.87	28.04	28.87
2735	NASDAQ	UTMD	Tue, Apr 26, 2011	28.85	28.85	28.31	28.45
2734	NASDAQ	UTMD	Mon, Apr 25, 2011	29.02	29.02	29.02	29.02
2733	NASDAQ	UTMD	Thu, Apr 21, 2011	29.13	29.13	29.13	29.13
2732	NASDAQ	UTMD	Wed, Apr 20, 2011	29.10	29.18	29.00	29.18
2731	NASDAQ	UTMD	Tue, Apr 19, 2011	29.00	29.00	28.92	28.92
2730	NASDAQ	UTMD	Mon, Apr 18, 2011	28.88	29.25	28.88	28.92
2729	NASDAQ	UTMD	Fri, Apr 15, 2011	29.09	29.25	29.09	29.10
2728	NASDAQ	UTMD	Thu, Apr 14, 2011	29.10	29.24	29.02	29.02
2727	NASDAQ	UTMD	Wed, Apr 13, 2011	29.36	29.36	29.30	29.30
2726	NASDAQ	UTMD	Tue, Apr 12, 2011	29.24	29.30	29.26	29.26
2725	NASDAQ	UTMD	Mon, Apr 11, 2011	29.25	29.30	28.93	29.30
2724	NASDAQ	UTMD	Fri, Apr 8, 2011	29.27	29.25	29.15	29.25
2723	NASDAQ	UTMD	Thu, Apr 7, 2011	28.98	29.25	28.47	29.25
2722	NASDAQ	UTMD	Wed, Apr 6, 2011	29.16	29.11	28.79	28.79
2721	NASDAQ	UTMD	Tue, Apr 5, 2011	28.90	29.15	28.90	29.15
2720	NASDAQ	UTMD	Mon, Apr 4, 2011	29.00	29.10	28.49	28.49
2719	NASDAQ	UTMD	Fri, Apr 1, 2011	28.95	29.00	28.69	29.00
2718	NASDAQ	UTMD	Thu, Mar 31, 2011	28.46	29.00	28.38	28.90
2717	NASDAQ	UTMD	Wed, Mar 30, 2011	28.00	28.20	28.00	28.20
2716	NASDAQ	UTMD	Tue, Mar 29, 2011	27.86	27.93	27.85	27.85
2715	NASDAQ	UTMD	Mon, Mar 28, 2011	27.69	27.70	27.30	27.70
2714	NASDAQ	UTMD	Fri, Mar 25, 2011	26.85	27.72	26.85	27.72
2713	NASDAQ	UTMD	Thu, Mar 24, 2011	27.00	26.94	26.76	26.76
2712	NASDAQ	UTMD	Wed, Mar 23, 2011	26.61	26.83	26.60	26.83
2711	NASDAQ	UTMD	Tue, Mar 22, 2011	26.50	26.66	26.29	26.60
2710	NASDAQ	UTMD	Mon, Mar 21, 2011	26.70	26.70	26.28	26.48
2709	NASDAQ	UTMD	Fri, Mar 18, 2011	26.67	26.67	26.52	26.52
2708	NASDAQ	UTMD	Thu, Mar 17, 2011	26.83	26.83	26.71	26.71
2707	NASDAQ	UTMD	Wed, Mar 16, 2011	26.61	26.84	26.61	26.84
2706	NASDAQ	UTMD	Tue, Mar 15, 2011	26.80	26.83	26.59	26.66
2705	NASDAQ	UTMD	Mon, Mar 14, 2011	26.75	26.82	26.75	26.76
2704	NASDAQ	UTMD	Fri, Mar 11, 2011	26.69	26.69	26.69	26.69
2703	NASDAQ	UTMD	Thu, Mar 10, 2011	26.90	26.96	26.59	26.59
2702	NASDAQ	UTMD	Wed, Mar 9, 2011	26.66	26.89	26.66	26.89
2701	NASDAQ	UTMD	Tue, Mar 8, 2011	26.87	26.87	26.87	26.87
2700	NASDAQ	UTMD	Mon, Mar 7, 2011	26.87	26.87	26.87	26.87
2699	NASDAQ	UTMD	Fri, Mar 4, 2011	27.04	27.41	26.87	26.87
2698	NASDAQ	UTMD	Thu, Mar 3, 2011	27.00	27.28	26.99	26.99
2697	NASDAQ	UTMD	Wed, Mar 2, 2011	26.51	27.58	26.51	27.30
2696	NASDAQ	UTMD	Tue, Mar 1, 2011	27.25	27.25	26.68	26.68
2695	NASDAQ	UTMD	Mon, Feb 28, 2011	27.55	27.55	27.55	27.55
2694	NASDAQ	UTMD	Fri, Feb 25, 2011	27.60	27.60	27.37	27.40
2693	NASDAQ	UTMD	Thu, Feb 24, 2011	28.34	28.85	27.81	27.82
2692	NASDAQ	UTMD	Wed, Feb 23, 2011	27.13	28.30	27.13	28.30
2691	NASDAQ	UTMD	Tue, Feb 22, 2011	27.60	28.35	27.03	27.03
2690	NASDAQ	UTMD	Fri, Feb 18, 2011	27.75	28.00	27.75	28.00
2689	NASDAQ	UTMD	Wed, Feb 16, 2011	27.66	27.81	27.10	27.56
2688	NASDAQ	UTMD	Tue, Feb 15, 2011	27.40	27.72	27.40	27.68
2687	NASDAQ	UTMD	Mon, Feb 14, 2011	27.47	27.48	27.22	27.22
2686	NASDAQ	UTMD	Fri, Feb 11, 2011	26.94	27.28	26.51	27.26
2685	NASDAQ	UTMD	Thu, Feb 10, 2011	26.98	27.00	26.45	26.72
2684	NASDAQ	UTMD	Wed, Feb 9, 2011	26.62	26.62	26.62	26.62
2683	NASDAQ	UTMD	Tue, Feb 8, 2011	26.62	26.98	26.50	26.98
2682	NASDAQ	UTMD	Mon, Feb 7, 2011	27.01	27.16	26.82	27.16
2681	NASDAQ	UTMD	Wed, Feb 2, 2011	27.28	27.28	27.28	27.28
2680	NASDAQ	UTMD	Tue, Feb 1, 2011	26.69	27.49	26.69	26.80
2679	NASDAQ	UTMD	Mon, Jan 31, 2011	27.00	27.20	26.86	27.20
2678	NASDAQ	UTMD	Fri, Jan 28, 2011	26.65	27.00	26.65	26.75
2677	NASDAQ	UTMD	Thu, Jan 27, 2011	26.62	26.96	26.62	26.96
2676	NASDAQ	UTMD	Wed, Jan 26, 2011	26.65	26.85	26.63	26.65
2675	NASDAQ	UTMD	Tue, Jan 25, 2011	26.77	26.77	26.50	26.73
2674	NASDAQ	UTMD	Mon, Jan 24, 2011	26.96	26.96	26.32	26.66
2673	NASDAQ	UTMD	Fri, Jan 21, 2011	26.30	26.45	26.30	26.40
2672	NASDAQ	UTMD	Thu, Jan 20, 2011	26.55	26.87	26.26	26.30
2671	NASDAQ	UTMD	Wed, Jan 19, 2011	26.55	26.72	26.55	26.72
2670	NASDAQ	UTMD	Tue, Jan 18, 2011	26.55	27.00	26.55	27.00
2669	NASDAQ	UTMD	Fri, Jan 14, 2011	27.04	27.16	26.75	26.84
2668	NASDAQ	UTMD	Thu, Jan 13, 2011	26.60	26.98	26.56	26.93
2667	NASDAQ	UTMD	Wed, Jan 12, 2011	26.90	26.90	26.90	26.90
2666	NASDAQ	UTMD	Tue, Jan 11, 2011	26.41	26.58	26.30	26.58
2665	NASDAQ	UTMD	Mon, Jan 10, 2011	26.42	26.55	26.26	26.50
2664	NASDAQ	UTMD	Fri, Jan 7, 2011	26.48	26.60	26.25	26.46
2663	NASDAQ	UTMD	Thu, Jan 6, 2011	26.52	26.52	26.51	26.51
2662	NASDAQ	UTMD	Wed, Jan 5, 2011	26.96	26.99	26.49	26.49
2661	NASDAQ	UTMD	Tue, Jan 4, 2011	26.76	27.06	26.50	26.81
2660	NASDAQ	UTMD	Mon, Jan 3, 2011	26.92	27.29	26.80	26.99
2659	NASDAQ	UTMD	Fri, Dec 31, 2010	27.13	27.13	26.55	26.88
2658	NASDAQ	UTMD	Thu, Dec 30, 2010	26.50	26.61	26.25	26.54
2657	NASDAQ	UTMD	Wed, Dec 29, 2010	26.61	26.61	26.61	26.61
2656	NASDAQ	UTMD	Tue, Dec 28, 2010	26.64	26.64	26.61	26.61
2655	NASDAQ	UTMD	Mon, Dec 27, 2010	27.15	27.15	26.79	27.07
2654	NASDAQ	UTMD	Thu, Dec 23, 2010	26.63	27.15	26.50	26.61
2653	NASDAQ	UTMD	Wed, Dec 22, 2010	27.10	27.10	27.10	27.10
2652	NASDAQ	UTMD	Tue, Dec 21, 2010	26.28	27.45	26.19	27.10
2651	NASDAQ	UTMD	Mon, Dec 20, 2010	27.00	27.46	26.02	26.43
2650	NASDAQ	UTMD	Fri, Dec 17, 2010	27.34	27.63	26.77	26.77
2649	NASDAQ	UTMD	Thu, Dec 16, 2010	27.88	28.56	26.96	28.08
2648	NASDAQ	UTMD	Wed, Dec 15, 2010	28.94	28.94	27.63	27.74
2647	NASDAQ	UTMD	Tue, Dec 14, 2010	27.89	28.90	27.75	28.89
2646	NASDAQ	UTMD	Mon, Dec 13, 2010	28.48	28.65	27.82	27.82
2645	NASDAQ	UTMD	Fri, Dec 10, 2010	27.98	28.99	27.97	28.99
2644	NASDAQ	UTMD	Thu, Dec 9, 2010	27.85	27.98	27.85	27.85
2643	NASDAQ	UTMD	Wed, Dec 8, 2010	27.95	27.98	27.56	27.85
2642	NASDAQ	UTMD	Tue, Dec 7, 2010	28.00	28.00	27.72	27.96
2641	NASDAQ	UTMD	Mon, Dec 6, 2010	27.50	27.99	27.50	27.65
2640	NASDAQ	UTMD	Fri, Dec 3, 2010	27.99	27.99	27.16	27.28
2639	NASDAQ	UTMD	Thu, Dec 2, 2010	26.56	27.95	26.56	27.81
2638	NASDAQ	UTMD	Wed, Dec 1, 2010	27.81	28.23	27.66	27.98
2637	NASDAQ	UTMD	Tue, Nov 30, 2010	28.56	28.56	27.23	27.23
2636	NASDAQ	UTMD	Mon, Nov 29, 2010	28.77	29.00	28.52	28.71
2635	NASDAQ	UTMD	Fri, Nov 26, 2010	28.51	29.18	28.51	29.18
2634	NASDAQ	UTMD	Wed, Nov 24, 2010	29.10	29.10	28.70	28.70
2633	NASDAQ	UTMD	Tue, Nov 23, 2010	29.00	29.00	28.70	28.70
2632	NASDAQ	UTMD	Mon, Nov 22, 2010	28.91	29.10	28.91	29.06
2631	NASDAQ	UTMD	Fri, Nov 19, 2010	29.00	29.00	29.00	29.00
2630	NASDAQ	UTMD	Thu, Nov 18, 2010	28.98	29.02	28.82	28.97
2629	NASDAQ	UTMD	Wed, Nov 17, 2010	29.00	29.47	28.91	29.47
2628	NASDAQ	UTMD	Tue, Nov 16, 2010	29.02	29.36	28.91	28.99
2627	NASDAQ	UTMD	Mon, Nov 15, 2010	28.91	29.18	28.61	29.18
2626	NASDAQ	UTMD	Fri, Nov 12, 2010	29.35	29.35	28.78	28.78
2625	NASDAQ	UTMD	Thu, Nov 11, 2010	28.99	29.03	28.88	28.91
2624	NASDAQ	UTMD	Wed, Nov 10, 2010	29.25	29.37	28.92	29.11
2623	NASDAQ	UTMD	Tue, Nov 9, 2010	29.07	29.39	28.90	28.90
2622	NASDAQ	UTMD	Mon, Nov 8, 2010	29.06	29.28	29.01	29.01
2621	NASDAQ	UTMD	Fri, Nov 5, 2010	29.66	29.70	29.62	29.65
2620	NASDAQ	UTMD	Thu, Nov 4, 2010	28.78	29.79	28.62	29.69
2619	NASDAQ	UTMD	Wed, Nov 3, 2010	28.79	29.40	28.79	28.79
2618	NASDAQ	UTMD	Tue, Nov 2, 2010	28.85	29.52	28.51	29.52
2617	NASDAQ	UTMD	Mon, Nov 1, 2010	28.92	28.92	28.25	28.25
2616	NASDAQ	UTMD	Fri, Oct 29, 2010	28.43	28.44	28.35	28.35
2615	NASDAQ	UTMD	Thu, Oct 28, 2010	28.86	28.86	28.23	28.23
2614	NASDAQ	UTMD	Wed, Oct 27, 2010	28.09	28.85	28.09	28.57
2613	NASDAQ	UTMD	Tue, Oct 26, 2010	29.00	29.00	28.63	28.68
2612	NASDAQ	UTMD	Mon, Oct 25, 2010	29.17	29.76	27.38	28.79
2611	NASDAQ	UTMD	Fri, Oct 22, 2010	29.20	29.20	28.99	28.99
2610	NASDAQ	UTMD	Wed, Oct 20, 2010	28.51	29.10	28.39	28.87
2609	NASDAQ	UTMD	Tue, Oct 19, 2010	28.05	28.05	27.55	28.04
2608	NASDAQ	UTMD	Mon, Oct 18, 2010	28.50	28.50	27.87	27.87
2607	NASDAQ	UTMD	Thu, Oct 14, 2010	28.50	28.50	28.50	28.50
2606	NASDAQ	UTMD	Wed, Oct 13, 2010	28.70	28.70	28.04	28.16
2605	NASDAQ	UTMD	Mon, Oct 11, 2010	29.75	29.75	28.63	29.37
2604	NASDAQ	UTMD	Fri, Oct 8, 2010	29.79	30.00	29.77	30.00
2603	NASDAQ	UTMD	Thu, Oct 7, 2010	29.76	30.46	29.76	29.78
2602	NASDAQ	UTMD	Wed, Oct 6, 2010	30.30	30.30	29.78	29.79
2601	NASDAQ	UTMD	Tue, Oct 5, 2010	30.25	30.31	30.11	30.26
2600	NASDAQ	UTMD	Mon, Oct 4, 2010	30.10	30.20	29.84	30.20
2599	NASDAQ	UTMD	Fri, Oct 1, 2010	29.99	30.22	29.00	30.22
2598	NASDAQ	UTMD	Thu, Sep 30, 2010	29.00	29.35	28.74	29.25
2597	NASDAQ	UTMD	Wed, Sep 29, 2010	28.80	28.91	28.77	28.88
2596	NASDAQ	UTMD	Tue, Sep 28, 2010	29.51	29.51	28.90	29.25
2595	NASDAQ	UTMD	Mon, Sep 27, 2010	28.23	29.19	28.21	29.19
2594	NASDAQ	UTMD	Fri, Sep 24, 2010	28.73	28.77	27.07	28.01
2593	NASDAQ	UTMD	Thu, Sep 23, 2010	28.00	28.09	27.89	28.00
2592	NASDAQ	UTMD	Wed, Sep 22, 2010	28.06	28.06	28.00	28.00
2591	NASDAQ	UTMD	Tue, Sep 21, 2010	27.36	28.25	27.36	27.91
2590	NASDAQ	UTMD	Mon, Sep 20, 2010	27.62	28.00	27.24	28.00
2589	NASDAQ	UTMD	Fri, Sep 17, 2010	27.50	27.81	26.61	27.80
2588	NASDAQ	UTMD	Thu, Sep 16, 2010	26.01	27.50	26.01	27.35
2587	NASDAQ	UTMD	Wed, Sep 15, 2010	27.21	27.21	27.21	27.21
2586	NASDAQ	UTMD	Tue, Sep 14, 2010	27.46	28.00	26.76	27.58
2585	NASDAQ	UTMD	Mon, Sep 13, 2010	27.36	27.40	26.90	27.20
2584	NASDAQ	UTMD	Fri, Sep 10, 2010	26.62	27.08	26.62	27.08
2583	NASDAQ	UTMD	Thu, Sep 9, 2010	26.97	27.00	26.52	26.61
2582	NASDAQ	UTMD	Wed, Sep 8, 2010	26.74	26.75	26.74	26.75
2581	NASDAQ	UTMD	Tue, Sep 7, 2010	26.50	26.63	26.50	26.60
2580	NASDAQ	UTMD	Fri, Sep 3, 2010	26.75	27.00	26.45	27.00
2579	NASDAQ	UTMD	Thu, Sep 2, 2010	26.75	26.75	26.42	26.60
2578	NASDAQ	UTMD	Wed, Sep 1, 2010	26.43	26.43	26.40	26.40
2577	NASDAQ	UTMD	Tue, Aug 31, 2010	26.11	26.75	25.99	26.58
2576	NASDAQ	UTMD	Mon, Aug 30, 2010	26.03	26.03	26.03	26.03
2575	NASDAQ	UTMD	Fri, Aug 27, 2010	25.94	26.26	25.94	26.11
2574	NASDAQ	UTMD	Wed, Aug 25, 2010	25.86	26.07	25.60	26.07
2573	NASDAQ	UTMD	Tue, Aug 24, 2010	25.35	26.08	25.05	25.90
2572	NASDAQ	UTMD	Mon, Aug 23, 2010	25.30	25.50	25.00	25.50
2571	NASDAQ	UTMD	Fri, Aug 20, 2010	25.36	25.36	25.11	25.33
2570	NASDAQ	UTMD	Thu, Aug 19, 2010	25.64	25.64	25.59	25.60
2569	NASDAQ	UTMD	Wed, Aug 18, 2010	25.49	25.64	24.75	25.64
2568	NASDAQ	UTMD	Tue, Aug 17, 2010	24.93	25.64	24.93	25.64
2567	NASDAQ	UTMD	Mon, Aug 16, 2010	25.17	25.17	25.17	25.17
2566	NASDAQ	UTMD	Fri, Aug 13, 2010	25.04	25.55	24.84	24.93
2565	NASDAQ	UTMD	Thu, Aug 12, 2010	24.71	25.74	24.57	25.09
2564	NASDAQ	UTMD	Wed, Aug 11, 2010	24.90	24.90	24.60	24.75
2563	NASDAQ	UTMD	Tue, Aug 10, 2010	25.23	25.43	24.56	24.97
2562	NASDAQ	UTMD	Mon, Aug 9, 2010	25.07	25.16	24.91	25.16
2561	NASDAQ	UTMD	Fri, Aug 6, 2010	25.11	25.11	24.76	24.76
2560	NASDAQ	UTMD	Thu, Aug 5, 2010	25.24	25.24	24.72	25.24
2559	NASDAQ	UTMD	Wed, Aug 4, 2010	24.99	25.24	24.86	25.24
2558	NASDAQ	UTMD	Tue, Aug 3, 2010	24.97	25.00	24.42	25.00
2557	NASDAQ	UTMD	Mon, Aug 2, 2010	24.90	25.13	24.28	24.91
2556	NASDAQ	UTMD	Fri, Jul 30, 2010	24.80	24.80	24.61	24.75
2555	NASDAQ	UTMD	Thu, Jul 29, 2010	24.54	25.01	24.51	24.80
2554	NASDAQ	UTMD	Wed, Jul 28, 2010	24.68	24.81	24.61	24.70
2553	NASDAQ	UTMD	Tue, Jul 27, 2010	25.24	25.24	24.60	24.66
2552	NASDAQ	UTMD	Mon, Jul 26, 2010	24.89	25.23	24.77	25.23
2551	NASDAQ	UTMD	Fri, Jul 23, 2010	25.09	25.09	24.73	25.04
2550	NASDAQ	UTMD	Thu, Jul 22, 2010	24.57	25.14	24.57	25.14
2549	NASDAQ	UTMD	Wed, Jul 21, 2010	25.01	25.03	24.42	24.45
2548	NASDAQ	UTMD	Tue, Jul 20, 2010	24.83	25.11	24.59	24.80
2547	NASDAQ	UTMD	Mon, Jul 19, 2010	24.46	25.20	24.40	24.90
2546	NASDAQ	UTMD	Fri, Jul 16, 2010	24.86	24.86	24.46	24.46
2545	NASDAQ	UTMD	Thu, Jul 15, 2010	25.20	25.20	24.83	25.06
2544	NASDAQ	UTMD	Wed, Jul 14, 2010	25.25	25.40	25.07	25.20
2543	NASDAQ	UTMD	Tue, Jul 13, 2010	25.17	25.76	25.17	25.69
2542	NASDAQ	UTMD	Mon, Jul 12, 2010	25.64	25.64	25.00	25.02
2541	NASDAQ	UTMD	Fri, Jul 9, 2010	25.62	25.62	25.15	25.20
2540	NASDAQ	UTMD	Thu, Jul 8, 2010	25.27	25.34	25.15	25.34
2539	NASDAQ	UTMD	Wed, Jul 7, 2010	24.61	25.39	24.52	25.10
2538	NASDAQ	UTMD	Tue, Jul 6, 2010	25.70	25.73	25.17	25.24
2537	NASDAQ	UTMD	Fri, Jul 2, 2010	24.52	25.41	24.51	25.05
2536	NASDAQ	UTMD	Thu, Jul 1, 2010	24.84	25.05	24.11	24.51
2535	NASDAQ	UTMD	Wed, Jun 30, 2010	25.00	25.48	24.76	24.92
2534	NASDAQ	UTMD	Tue, Jun 29, 2010	25.00	25.45	25.00	25.10
2533	NASDAQ	UTMD	Mon, Jun 28, 2010	25.41	25.85	25.16	25.30
2532	NASDAQ	UTMD	Fri, Jun 25, 2010	25.40	27.05	25.40	25.62
2531	NASDAQ	UTMD	Thu, Jun 24, 2010	25.79	26.34	25.21	25.21
2530	NASDAQ	UTMD	Wed, Jun 23, 2010	25.98	26.42	25.77	26.13
2529	NASDAQ	UTMD	Tue, Jun 22, 2010	26.28	26.90	25.80	25.80
2528	NASDAQ	UTMD	Mon, Jun 21, 2010	27.00	27.07	26.24	26.25
2527	NASDAQ	UTMD	Fri, Jun 18, 2010	26.44	27.04	26.31	26.56
2526	NASDAQ	UTMD	Thu, Jun 17, 2010	26.76	26.76	26.31	26.31
2525	NASDAQ	UTMD	Wed, Jun 16, 2010	27.16	27.16	26.59	26.66
2524	NASDAQ	UTMD	Tue, Jun 15, 2010	26.40	27.43	26.40	27.29
2523	NASDAQ	UTMD	Mon, Jun 14, 2010	26.90	26.99	26.61	26.75
2522	NASDAQ	UTMD	Fri, Jun 11, 2010	26.61	26.61	26.15	26.61
2521	NASDAQ	UTMD	Thu, Jun 10, 2010	26.79	27.43	26.12	27.15
2520	NASDAQ	UTMD	Wed, Jun 9, 2010	26.76	26.81	26.41	26.64
2519	NASDAQ	UTMD	Tue, Jun 8, 2010	26.57	26.64	26.38	26.41
2518	NASDAQ	UTMD	Mon, Jun 7, 2010	26.90	27.33	26.30	26.53
2517	NASDAQ	UTMD	Fri, Jun 4, 2010	26.72	27.70	26.55	26.55
2516	NASDAQ	UTMD	Thu, Jun 3, 2010	27.42	27.57	26.26	27.26
2515	NASDAQ	UTMD	Wed, Jun 2, 2010	26.14	28.33	26.14	27.42
2514	NASDAQ	UTMD	Tue, Jun 1, 2010	26.38	26.93	26.11	26.11
2513	NASDAQ	UTMD	Fri, May 28, 2010	26.30	26.78	26.29	26.43
2512	NASDAQ	UTMD	Thu, May 27, 2010	26.72	26.72	26.11	26.69
2511	NASDAQ	UTMD	Wed, May 26, 2010	26.60	26.60	25.95	25.95
2510	NASDAQ	UTMD	Tue, May 25, 2010	25.86	26.34	25.86	26.01
2509	NASDAQ	UTMD	Mon, May 24, 2010	27.01	27.01	25.87	25.91
2508	NASDAQ	UTMD	Fri, May 21, 2010	26.26	27.41	26.26	26.65
2507	NASDAQ	UTMD	Thu, May 20, 2010	26.81	27.62	26.46	26.46
2506	NASDAQ	UTMD	Wed, May 19, 2010	27.04	27.39	26.86	27.01
2505	NASDAQ	UTMD	Tue, May 18, 2010	28.04	28.48	26.79	26.79
2504	NASDAQ	UTMD	Mon, May 17, 2010	28.11	28.61	27.76	27.80
2503	NASDAQ	UTMD	Fri, May 14, 2010	27.96	28.35	27.81	28.09
2502	NASDAQ	UTMD	Thu, May 13, 2010	28.81	28.81	28.02	28.40
2501	NASDAQ	UTMD	Wed, May 12, 2010	28.02	29.00	28.01	29.00
2500	NASDAQ	UTMD	Tue, May 11, 2010	27.18	28.29	27.18	28.21
2499	NASDAQ	UTMD	Mon, May 10, 2010	27.57	27.95	27.28	27.93
2498	NASDAQ	UTMD	Fri, May 7, 2010	28.20	28.20	26.76	27.02
2497	NASDAQ	UTMD	Thu, May 6, 2010	28.00	28.33	27.68	27.81
2496	NASDAQ	UTMD	Wed, May 5, 2010	28.12	28.24	28.00	28.01
2495	NASDAQ	UTMD	Tue, May 4, 2010	28.38	28.48	28.00	28.28
2494	NASDAQ	UTMD	Mon, May 3, 2010	27.99	28.53	27.91	28.53
2493	NASDAQ	UTMD	Fri, Apr 30, 2010	27.91	28.15	27.91	27.91
2492	NASDAQ	UTMD	Thu, Apr 29, 2010	28.07	28.31	27.91	28.17
2491	NASDAQ	UTMD	Wed, Apr 28, 2010	27.92	28.10	27.92	28.06
2490	NASDAQ	UTMD	Tue, Apr 27, 2010	27.91	27.91	27.91	27.91
2489	NASDAQ	UTMD	Mon, Apr 26, 2010	27.66	28.07	27.66	28.07
2488	NASDAQ	UTMD	Fri, Apr 23, 2010	27.95	28.11	27.72	28.11
2487	NASDAQ	UTMD	Thu, Apr 22, 2010	28.11	28.15	27.91	28.12
2486	NASDAQ	UTMD	Wed, Apr 21, 2010	28.22	28.41	28.11	28.24
2485	NASDAQ	UTMD	Tue, Apr 20, 2010	28.11	28.29	27.90	28.27
2484	NASDAQ	UTMD	Mon, Apr 19, 2010	28.49	28.49	27.91	27.92
2483	NASDAQ	UTMD	Fri, Apr 16, 2010	28.11	28.33	27.90	28.09
2482	NASDAQ	UTMD	Thu, Apr 15, 2010	28.26	28.47	27.90	28.15
2481	NASDAQ	UTMD	Wed, Apr 14, 2010	27.81	28.49	27.78	28.49
2480	NASDAQ	UTMD	Tue, Apr 13, 2010	28.02	28.02	27.66	27.84
2479	NASDAQ	UTMD	Mon, Apr 12, 2010	27.92	27.92	27.61	27.65
2478	NASDAQ	UTMD	Fri, Apr 9, 2010	27.67	27.93	27.57	27.78
2477	NASDAQ	UTMD	Thu, Apr 8, 2010	27.76	27.95	27.76	27.87
2476	NASDAQ	UTMD	Wed, Apr 7, 2010	28.75	28.75	27.69	27.71
2475	NASDAQ	UTMD	Tue, Apr 6, 2010	28.06	28.30	27.68	28.30
2474	NASDAQ	UTMD	Mon, Apr 5, 2010	28.01	28.03	28.00	28.03
2473	NASDAQ	UTMD	Thu, Apr 1, 2010	28.14	28.60	27.05	27.69
2472	NASDAQ	UTMD	Wed, Mar 31, 2010	27.61	28.22	27.61	28.13
2471	NASDAQ	UTMD	Tue, Mar 30, 2010	28.20	28.26	27.99	27.99
2470	NASDAQ	UTMD	Mon, Mar 29, 2010	28.21	28.48	28.09	28.10
2469	NASDAQ	UTMD	Fri, Mar 26, 2010	27.87	28.35	27.87	28.22
2468	NASDAQ	UTMD	Thu, Mar 25, 2010	28.30	28.46	28.27	28.27
2467	NASDAQ	UTMD	Wed, Mar 24, 2010	28.31	28.49	28.31	28.32
2466	NASDAQ	UTMD	Tue, Mar 23, 2010	28.47	28.57	28.28	28.54
2465	NASDAQ	UTMD	Mon, Mar 22, 2010	28.30	28.88	28.30	28.55
2464	NASDAQ	UTMD	Fri, Mar 19, 2010	28.84	28.84	28.28	28.65
2463	NASDAQ	UTMD	Thu, Mar 18, 2010	28.31	28.77	28.31	28.67
2462	NASDAQ	UTMD	Wed, Mar 17, 2010	28.65	29.08	28.06	28.27
2461	NASDAQ	UTMD	Tue, Mar 16, 2010	27.83	28.51	27.50	28.50
2460	NASDAQ	UTMD	Mon, Mar 15, 2010	28.65	28.67	28.17	28.40
2459	NASDAQ	UTMD	Fri, Mar 12, 2010	28.95	28.99	28.52	28.52
2458	NASDAQ	UTMD	Thu, Mar 11, 2010	29.00	29.00	28.28	29.00
2457	NASDAQ	UTMD	Wed, Mar 10, 2010	28.72	29.20	28.40	29.08
2456	NASDAQ	UTMD	Tue, Mar 9, 2010	28.49	29.14	28.47	29.14
2455	NASDAQ	UTMD	Mon, Mar 8, 2010	28.14	28.55	28.11	28.55
2454	NASDAQ	UTMD	Fri, Mar 5, 2010	28.00	28.27	28.00	28.22
2453	NASDAQ	UTMD	Thu, Mar 4, 2010	28.21	28.95	27.75	27.93
2452	NASDAQ	UTMD	Wed, Mar 3, 2010	28.25	29.12	27.86	28.81
2451	NASDAQ	UTMD	Tue, Mar 2, 2010	27.62	28.20	27.62	28.20
2450	NASDAQ	UTMD	Mon, Mar 1, 2010	27.24	27.61	27.24	27.52
2449	NASDAQ	UTMD	Fri, Feb 26, 2010	27.58	27.58	27.03	27.28
2448	NASDAQ	UTMD	Thu, Feb 25, 2010	26.90	27.71	26.90	27.39
2447	NASDAQ	UTMD	Wed, Feb 24, 2010	27.10	27.39	26.85	26.86
2446	NASDAQ	UTMD	Tue, Feb 23, 2010	27.24	27.93	26.95	27.32
2445	NASDAQ	UTMD	Mon, Feb 22, 2010	27.00	27.34	27.00	27.14
2444	NASDAQ	UTMD	Fri, Feb 19, 2010	27.29	27.36	27.00	27.24
2443	NASDAQ	UTMD	Thu, Feb 18, 2010	26.81	27.45	26.77	27.20
2442	NASDAQ	UTMD	Wed, Feb 17, 2010	26.71	27.21	26.71	27.05
2441	NASDAQ	UTMD	Tue, Feb 16, 2010	27.21	27.22	26.61	27.09
2440	NASDAQ	UTMD	Fri, Feb 12, 2010	26.66	26.74	26.59	26.69
2439	NASDAQ	UTMD	Thu, Feb 11, 2010	27.10	27.36	26.42	26.80
2438	NASDAQ	UTMD	Wed, Feb 10, 2010	26.45	27.55	26.41	26.84
2437	NASDAQ	UTMD	Tue, Feb 9, 2010	26.41	26.90	26.41	26.71
2436	NASDAQ	UTMD	Mon, Feb 8, 2010	27.08	27.46	26.11	26.17
2435	NASDAQ	UTMD	Fri, Feb 5, 2010	26.75	27.21	26.41	27.18
2434	NASDAQ	UTMD	Thu, Feb 4, 2010	27.46	27.72	26.06	26.13
2433	NASDAQ	UTMD	Wed, Feb 3, 2010	27.42	27.88	27.42	27.43
2432	NASDAQ	UTMD	Tue, Feb 2, 2010	27.98	28.27	27.33	27.33
2431	NASDAQ	UTMD	Mon, Feb 1, 2010	28.06	28.37	27.66	27.85
2430	NASDAQ	UTMD	Fri, Jan 29, 2010	28.61	28.61	27.73	28.06
2429	NASDAQ	UTMD	Thu, Jan 28, 2010	28.05	28.72	27.66	28.11
2428	NASDAQ	UTMD	Wed, Jan 27, 2010	27.66	28.52	27.66	28.02
2427	NASDAQ	UTMD	Tue, Jan 26, 2010	27.90	28.34	27.28	27.66
2426	NASDAQ	UTMD	Mon, Jan 25, 2010	27.60	28.80	27.55	28.01
2425	NASDAQ	UTMD	Fri, Jan 22, 2010	27.45	28.42	27.00	28.12
2424	NASDAQ	UTMD	Thu, Jan 21, 2010	28.75	28.75	27.31	27.38
2423	NASDAQ	UTMD	Wed, Jan 20, 2010	28.12	28.47	27.86	28.34
2422	NASDAQ	UTMD	Tue, Jan 19, 2010	27.52	28.35	27.52	28.31
2421	NASDAQ	UTMD	Fri, Jan 15, 2010	27.79	27.96	27.22	27.60
2420	NASDAQ	UTMD	Thu, Jan 14, 2010	27.51	28.50	27.45	27.84
2419	NASDAQ	UTMD	Wed, Jan 13, 2010	28.13	28.13	27.51	27.51
2418	NASDAQ	UTMD	Tue, Jan 12, 2010	27.77	28.89	26.60	27.89
2417	NASDAQ	UTMD	Mon, Jan 11, 2010	28.70	28.71	27.79	27.79
2416	NASDAQ	UTMD	Fri, Jan 8, 2010	28.82	28.82	28.29	28.36
2415	NASDAQ	UTMD	Thu, Jan 7, 2010	28.61	28.80	28.27	28.30
2414	NASDAQ	UTMD	Wed, Jan 6, 2010	29.04	29.35	28.81	28.81
2413	NASDAQ	UTMD	Tue, Jan 5, 2010	29.45	29.58	29.02	29.02
2412	NASDAQ	UTMD	Mon, Jan 4, 2010	29.39	29.82	29.39	29.56
2411	NASDAQ	UTMD	Thu, Dec 31, 2009	29.57	30.00	29.25	29.32
2410	NASDAQ	UTMD	Wed, Dec 30, 2009	29.21	29.59	28.91	29.59
2409	NASDAQ	UTMD	Tue, Dec 29, 2009	29.29	29.47	29.02	29.18
2408	NASDAQ	UTMD	Mon, Dec 28, 2009	29.25	29.50	29.16	29.17
2407	NASDAQ	UTMD	Thu, Dec 24, 2009	29.49	29.50	29.27	29.27
2406	NASDAQ	UTMD	Wed, Dec 23, 2009	29.25	29.50	29.25	29.31
2405	NASDAQ	UTMD	Tue, Dec 22, 2009	29.54	29.54	29.24	29.24
2404	NASDAQ	UTMD	Mon, Dec 21, 2009	29.87	29.87	29.21	29.49
2403	NASDAQ	UTMD	Fri, Dec 18, 2009	29.41	29.77	29.21	29.50
2402	NASDAQ	UTMD	Thu, Dec 17, 2009	29.21	30.21	29.19	29.19
2401	NASDAQ	UTMD	Wed, Dec 16, 2009	29.34	29.52	29.13	29.18
2400	NASDAQ	UTMD	Tue, Dec 15, 2009	29.50	29.69	29.24	29.54
2399	NASDAQ	UTMD	Mon, Dec 14, 2009	29.40	29.52	29.07	29.52
2398	NASDAQ	UTMD	Fri, Dec 11, 2009	29.44	29.62	29.17	29.42
2397	NASDAQ	UTMD	Thu, Dec 10, 2009	29.85	29.85	29.03	29.29
2396	NASDAQ	UTMD	Wed, Dec 9, 2009	29.16	29.85	29.10	29.85
2395	NASDAQ	UTMD	Tue, Dec 8, 2009	29.46	29.50	29.06	29.29
2394	NASDAQ	UTMD	Mon, Dec 7, 2009	29.59	29.59	29.06	29.48
2393	NASDAQ	UTMD	Fri, Dec 4, 2009	29.12	29.50	29.12	29.50
2392	NASDAQ	UTMD	Thu, Dec 3, 2009	29.44	29.49	28.86	28.86
2391	NASDAQ	UTMD	Wed, Dec 2, 2009	29.02	29.33	29.02	29.33
2390	NASDAQ	UTMD	Tue, Dec 1, 2009	29.40	29.42	29.00	29.20
2389	NASDAQ	UTMD	Mon, Nov 30, 2009	28.73	29.38	28.25	29.38
2388	NASDAQ	UTMD	Fri, Nov 27, 2009	29.05	29.30	28.29	28.64
2387	NASDAQ	UTMD	Wed, Nov 25, 2009	29.44	29.47	29.12	29.42
2386	NASDAQ	UTMD	Tue, Nov 24, 2009	29.52	29.52	29.03	29.39
2385	NASDAQ	UTMD	Mon, Nov 23, 2009	29.50	29.50	29.41	29.50
2384	NASDAQ	UTMD	Fri, Nov 20, 2009	28.82	29.29	28.82	29.20
2383	NASDAQ	UTMD	Thu, Nov 19, 2009	29.22	29.55	28.99	28.99
2382	NASDAQ	UTMD	Wed, Nov 18, 2009	29.42	29.50	29.08	29.33
2381	NASDAQ	UTMD	Tue, Nov 17, 2009	29.48	29.50	29.16	29.47
2380	NASDAQ	UTMD	Mon, Nov 16, 2009	29.01	29.50	29.01	29.50
2379	NASDAQ	UTMD	Fri, Nov 13, 2009	29.01	29.36	29.01	29.21
2378	NASDAQ	UTMD	Thu, Nov 12, 2009	29.05	29.30	29.01	29.09
2377	NASDAQ	UTMD	Wed, Nov 11, 2009	29.33	29.45	29.11	29.41
2376	NASDAQ	UTMD	Tue, Nov 10, 2009	29.46	29.50	29.10	29.10
2375	NASDAQ	UTMD	Mon, Nov 9, 2009	29.05	29.51	28.92	29.51
2374	NASDAQ	UTMD	Fri, Nov 6, 2009	29.25	29.53	28.89	29.53
2373	NASDAQ	UTMD	Thu, Nov 5, 2009	29.28	29.63	29.13	29.57
2372	NASDAQ	UTMD	Wed, Nov 4, 2009	29.61	29.93	28.94	29.25
2371	NASDAQ	UTMD	Tue, Nov 3, 2009	29.06	29.56	28.70	29.56
2370	NASDAQ	UTMD	Mon, Nov 2, 2009	28.95	29.27	28.68	29.27
2369	NASDAQ	UTMD	Fri, Oct 30, 2009	29.24	29.54	29.24	29.24
2368	NASDAQ	UTMD	Thu, Oct 29, 2009	28.16	29.29	28.16	29.29
2367	NASDAQ	UTMD	Wed, Oct 28, 2009	29.01	29.64	29.01	29.25
2366	NASDAQ	UTMD	Tue, Oct 27, 2009	29.61	29.61	29.36	29.36
2365	NASDAQ	UTMD	Mon, Oct 26, 2009	29.20	30.00	29.00	30.00
2364	NASDAQ	UTMD	Fri, Oct 23, 2009	28.70	29.35	28.70	29.26
2363	NASDAQ	UTMD	Thu, Oct 22, 2009	29.87	29.87	29.00	29.50
2362	NASDAQ	UTMD	Wed, Oct 21, 2009	29.71	29.96	29.21	29.83
2361	NASDAQ	UTMD	Tue, Oct 20, 2009	29.30	29.72	29.10	29.72
2360	NASDAQ	UTMD	Mon, Oct 19, 2009	29.43	29.75	28.31	29.73
2359	NASDAQ	UTMD	Fri, Oct 16, 2009	29.07	29.28	28.47	29.06
2358	NASDAQ	UTMD	Thu, Oct 15, 2009	29.16	29.34	28.47	29.06
2357	NASDAQ	UTMD	Wed, Oct 14, 2009	29.04	29.33	28.33	29.33
2356	NASDAQ	UTMD	Tue, Oct 13, 2009	28.42	29.09	28.11	29.03
2355	NASDAQ	UTMD	Mon, Oct 12, 2009	27.80	29.08	27.80	28.73
2354	NASDAQ	UTMD	Fri, Oct 9, 2009	29.31	29.64	28.84	29.18
2353	NASDAQ	UTMD	Thu, Oct 8, 2009	29.46	29.76	28.79	29.17
2352	NASDAQ	UTMD	Wed, Oct 7, 2009	29.00	29.64	28.60	29.52
2351	NASDAQ	UTMD	Tue, Oct 6, 2009	28.30	29.30	28.00	29.30
2350	NASDAQ	UTMD	Mon, Oct 5, 2009	29.30	29.30	28.28	28.32
2349	NASDAQ	UTMD	Fri, Oct 2, 2009	29.15	29.18	28.50	28.85
2348	NASDAQ	UTMD	Thu, Oct 1, 2009	29.30	29.30	28.91	28.93
2347	NASDAQ	UTMD	Wed, Sep 30, 2009	28.70	29.63	28.70	29.32
2346	NASDAQ	UTMD	Tue, Sep 29, 2009	28.51	28.98	28.51	28.98
2345	NASDAQ	UTMD	Mon, Sep 28, 2009	28.63	28.81	28.33	28.72
2344	NASDAQ	UTMD	Fri, Sep 25, 2009	28.41	28.75	28.40	28.75
2343	NASDAQ	UTMD	Thu, Sep 24, 2009	28.54	28.70	28.33	28.46
2342	NASDAQ	UTMD	Wed, Sep 23, 2009	28.21	28.68	27.81	28.68
2341	NASDAQ	UTMD	Tue, Sep 22, 2009	28.00	28.48	27.84	28.10
2340	NASDAQ	UTMD	Mon, Sep 21, 2009	27.68	28.60	27.62	28.01
2339	NASDAQ	UTMD	Fri, Sep 18, 2009	28.50	28.50	27.69	27.69
2338	NASDAQ	UTMD	Thu, Sep 17, 2009	28.52	28.55	28.24	28.55
2337	NASDAQ	UTMD	Wed, Sep 16, 2009	28.69	28.69	28.50	28.62
2336	NASDAQ	UTMD	Tue, Sep 15, 2009	28.44	28.80	28.25	28.80
2335	NASDAQ	UTMD	Mon, Sep 14, 2009	28.18	28.70	28.18	28.70
2334	NASDAQ	UTMD	Fri, Sep 11, 2009	28.38	28.63	28.30	28.50
2333	NASDAQ	UTMD	Thu, Sep 10, 2009	28.17	28.63	28.17	28.56
2332	NASDAQ	UTMD	Wed, Sep 9, 2009	28.11	28.49	28.06	28.32
2331	NASDAQ	UTMD	Tue, Sep 8, 2009	27.99	28.09	27.70	28.09
2330	NASDAQ	UTMD	Fri, Sep 4, 2009	27.78	28.12	27.37	28.02
2329	NASDAQ	UTMD	Thu, Sep 3, 2009	27.88	28.04	27.47	27.82
2328	NASDAQ	UTMD	Wed, Sep 2, 2009	27.90	28.27	27.90	27.96
2327	NASDAQ	UTMD	Tue, Sep 1, 2009	27.86	28.31	27.86	27.91
2326	NASDAQ	UTMD	Mon, Aug 31, 2009	28.04	28.26	27.66	27.81
2325	NASDAQ	UTMD	Fri, Aug 28, 2009	28.67	28.67	28.06	28.06
2324	NASDAQ	UTMD	Thu, Aug 27, 2009	28.77	29.35	28.51	28.97
2323	NASDAQ	UTMD	Wed, Aug 26, 2009	28.80	29.62	28.39	28.79
2322	NASDAQ	UTMD	Tue, Aug 25, 2009	28.82	28.90	28.42	28.50
2321	NASDAQ	UTMD	Mon, Aug 24, 2009	28.94	29.01	28.51	28.51
2320	NASDAQ	UTMD	Fri, Aug 21, 2009	29.26	29.26	28.26	28.95
2319	NASDAQ	UTMD	Thu, Aug 20, 2009	28.68	29.60	28.15	28.80
2318	NASDAQ	UTMD	Wed, Aug 19, 2009	28.65	29.70	28.25	28.62
2317	NASDAQ	UTMD	Tue, Aug 18, 2009	28.27	28.65	28.27	28.65
2316	NASDAQ	UTMD	Mon, Aug 17, 2009	28.25	28.64	28.20	28.20
2315	NASDAQ	UTMD	Fri, Aug 14, 2009	28.20	28.65	27.88	28.07
2314	NASDAQ	UTMD	Thu, Aug 13, 2009	28.25	28.65	27.88	28.65
2313	NASDAQ	UTMD	Wed, Aug 12, 2009	28.12	28.73	27.95	28.27
2312	NASDAQ	UTMD	Tue, Aug 11, 2009	28.37	28.43	27.92	28.12
2311	NASDAQ	UTMD	Mon, Aug 10, 2009	28.31	28.60	28.12	28.27
2310	NASDAQ	UTMD	Fri, Aug 7, 2009	28.71	28.73	28.30	28.38
2309	NASDAQ	UTMD	Thu, Aug 6, 2009	28.40	28.66	28.27	28.63
2308	NASDAQ	UTMD	Wed, Aug 5, 2009	28.75	28.75	28.49	28.64
2307	NASDAQ	UTMD	Tue, Aug 4, 2009	28.28	28.75	28.07	28.75
2306	NASDAQ	UTMD	Mon, Aug 3, 2009	28.75	28.75	28.51	28.74
2305	NASDAQ	UTMD	Fri, Jul 31, 2009	28.60	28.60	28.27	28.50
2304	NASDAQ	UTMD	Thu, Jul 30, 2009	28.74	28.75	27.76	28.75
2303	NASDAQ	UTMD	Wed, Jul 29, 2009	28.53	28.75	27.69	28.74
2302	NASDAQ	UTMD	Tue, Jul 28, 2009	28.51	28.75	28.29	28.75
2301	NASDAQ	UTMD	Mon, Jul 27, 2009	28.34	28.79	27.87	28.75
2300	NASDAQ	UTMD	Fri, Jul 24, 2009	26.93	29.15	26.90	28.55
2299	NASDAQ	UTMD	Thu, Jul 23, 2009	29.58	30.10	28.31	28.72
2298	NASDAQ	UTMD	Wed, Jul 22, 2009	28.50	29.92	28.00	28.98
2297	NASDAQ	UTMD	Tue, Jul 21, 2009	28.80	28.80	28.22	28.75
2296	NASDAQ	UTMD	Mon, Jul 20, 2009	28.59	28.75	28.25	28.72
2295	NASDAQ	UTMD	Fri, Jul 17, 2009	28.80	28.80	27.00	28.68
2294	NASDAQ	UTMD	Thu, Jul 16, 2009	28.63	28.77	28.38	28.77
2293	NASDAQ	UTMD	Wed, Jul 15, 2009	28.50	28.79	28.39	28.74
2292	NASDAQ	UTMD	Tue, Jul 14, 2009	28.50	28.75	28.49	28.51
2291	NASDAQ	UTMD	Mon, Jul 13, 2009	28.80	29.21	28.25	28.55
2290	NASDAQ	UTMD	Fri, Jul 10, 2009	28.66	28.81	28.25	28.81
2289	NASDAQ	UTMD	Thu, Jul 9, 2009	28.20	28.88	28.20	28.64
2288	NASDAQ	UTMD	Wed, Jul 8, 2009	28.90	28.90	27.88	28.04
2287	NASDAQ	UTMD	Tue, Jul 7, 2009	28.00	28.90	27.71	28.90
2286	NASDAQ	UTMD	Mon, Jul 6, 2009	27.28	28.00	27.10	27.81
2285	NASDAQ	UTMD	Thu, Jul 2, 2009	27.88	27.98	26.11	27.19
2284	NASDAQ	UTMD	Wed, Jul 1, 2009	26.90	27.93	26.68	27.75
2283	NASDAQ	UTMD	Tue, Jun 30, 2009	25.60	26.87	24.81	26.71
2282	NASDAQ	UTMD	Mon, Jun 29, 2009	25.50	25.50	24.84	25.25
2281	NASDAQ	UTMD	Fri, Jun 26, 2009	24.90	26.08	23.70	25.52
2280	NASDAQ	UTMD	Thu, Jun 25, 2009	25.00	25.25	23.75	24.60
2279	NASDAQ	UTMD	Wed, Jun 24, 2009	24.80	25.00	24.27	24.70
2278	NASDAQ	UTMD	Tue, Jun 23, 2009	24.80	24.80	23.16	24.74
2277	NASDAQ	UTMD	Mon, Jun 22, 2009	24.35	24.74	23.55	24.68
2276	NASDAQ	UTMD	Fri, Jun 19, 2009	24.39	25.00	22.97	25.00
2275	NASDAQ	UTMD	Thu, Jun 18, 2009	23.69	24.00	23.20	24.00
2274	NASDAQ	UTMD	Wed, Jun 17, 2009	23.30	23.89	22.14	23.60
2273	NASDAQ	UTMD	Tue, Jun 16, 2009	23.80	24.15	23.53	23.54
2272	NASDAQ	UTMD	Mon, Jun 15, 2009	24.20	24.20	23.75	23.82
2271	NASDAQ	UTMD	Fri, Jun 12, 2009	22.68	24.20	22.68	23.99
2270	NASDAQ	UTMD	Thu, Jun 11, 2009	23.69	24.50	23.50	24.25
2269	NASDAQ	UTMD	Wed, Jun 10, 2009	23.49	23.74	22.30	23.52
2268	NASDAQ	UTMD	Tue, Jun 9, 2009	23.37	23.84	23.37	23.68
2267	NASDAQ	UTMD	Mon, Jun 8, 2009	24.19	24.19	23.73	23.79
2266	NASDAQ	UTMD	Fri, Jun 5, 2009	24.20	24.47	23.70	23.94
2265	NASDAQ	UTMD	Thu, Jun 4, 2009	22.87	24.14	22.87	24.10
2264	NASDAQ	UTMD	Wed, Jun 3, 2009	24.13	26.11	23.22	23.22
2263	NASDAQ	UTMD	Tue, Jun 2, 2009	23.36	24.78	23.00	23.50
2262	NASDAQ	UTMD	Mon, Jun 1, 2009	24.67	24.83	22.63	23.46
2261	NASDAQ	UTMD	Fri, May 29, 2009	23.00	24.64	23.00	24.64
2260	NASDAQ	UTMD	Thu, May 28, 2009	23.00	23.00	22.71	22.97
2259	NASDAQ	UTMD	Wed, May 27, 2009	22.93	22.93	22.71	22.71
2258	NASDAQ	UTMD	Tue, May 26, 2009	22.40	22.84	22.18	22.84
2257	NASDAQ	UTMD	Fri, May 22, 2009	22.00	22.31	21.90	22.10
2256	NASDAQ	UTMD	Thu, May 21, 2009	22.00	22.35	21.99	22.00
2255	NASDAQ	UTMD	Wed, May 20, 2009	22.29	22.29	21.90	21.90
2254	NASDAQ	UTMD	Tue, May 19, 2009	22.24	22.38	21.81	22.00
2253	NASDAQ	UTMD	Mon, May 18, 2009	22.31	22.31	21.95	21.96
2252	NASDAQ	UTMD	Fri, May 15, 2009	22.19	22.19	22.00	22.00
2251	NASDAQ	UTMD	Thu, May 14, 2009	21.55	22.32	21.55	22.32
2250	NASDAQ	UTMD	Wed, May 13, 2009	22.05	22.16	21.73	22.05
2249	NASDAQ	UTMD	Tue, May 12, 2009	21.64	22.40	21.64	21.95
2248	NASDAQ	UTMD	Mon, May 11, 2009	21.11	22.34	21.11	22.00
2247	NASDAQ	UTMD	Fri, May 8, 2009	21.97	22.18	21.97	21.98
2246	NASDAQ	UTMD	Thu, May 7, 2009	22.20	22.50	21.88	21.88
2245	NASDAQ	UTMD	Wed, May 6, 2009	22.05	22.05	21.52	22.00
2244	NASDAQ	UTMD	Tue, May 5, 2009	21.50	21.76	21.39	21.76
2243	NASDAQ	UTMD	Mon, May 4, 2009	22.03	22.03	21.80	22.00
2242	NASDAQ	UTMD	Fri, May 1, 2009	22.00	22.14	21.96	21.96
2241	NASDAQ	UTMD	Thu, Apr 30, 2009	22.01	22.05	21.92	22.00
2240	NASDAQ	UTMD	Wed, Apr 29, 2009	22.07	22.07	21.88	22.01
2239	NASDAQ	UTMD	Tue, Apr 28, 2009	21.50	22.18	21.50	22.05
2238	NASDAQ	UTMD	Mon, Apr 27, 2009	22.00	22.00	21.81	21.82
2237	NASDAQ	UTMD	Fri, Apr 24, 2009	22.09	22.19	22.00	22.01
2236	NASDAQ	UTMD	Thu, Apr 23, 2009	22.00	22.00	22.00	22.00
2235	NASDAQ	UTMD	Wed, Apr 22, 2009	22.00	22.02	21.94	21.80
2234	NASDAQ	UTMD	Tue, Apr 21, 2009	21.98	22.20	21.98	22.20
2233	NASDAQ	UTMD	Mon, Apr 20, 2009	21.99	21.99	21.99	21.99
2232	NASDAQ	UTMD	Fri, Apr 17, 2009	22.00	22.00	22.00	22.00
2231	NASDAQ	UTMD	Thu, Apr 16, 2009	21.56	22.18	21.56	22.00
2230	NASDAQ	UTMD	Wed, Apr 15, 2009	21.36	21.50	21.11	21.11
2229	NASDAQ	UTMD	Tue, Apr 14, 2009	21.51	21.51	21.47	21.49
2228	NASDAQ	UTMD	Mon, Apr 13, 2009	22.00	22.00	21.53	21.97
2227	NASDAQ	UTMD	Thu, Apr 9, 2009	21.18	22.20	21.18	22.20
2226	NASDAQ	UTMD	Wed, Apr 8, 2009	21.30	21.50	20.14	21.16
2225	NASDAQ	UTMD	Tue, Apr 7, 2009	21.17	21.68	21.17	21.60
2224	NASDAQ	UTMD	Mon, Apr 6, 2009	20.50	22.74	20.50	21.88
2223	NASDAQ	UTMD	Fri, Apr 3, 2009	23.25	24.87	22.00	22.67
2222	NASDAQ	UTMD	Thu, Apr 2, 2009	22.50	23.69	21.67	23.00
2221	NASDAQ	UTMD	Wed, Apr 1, 2009	23.10	23.10	22.40	22.51
2220	NASDAQ	UTMD	Tue, Mar 31, 2009	22.88	23.25	22.72	23.00
2219	NASDAQ	UTMD	Mon, Mar 30, 2009	21.74	23.50	21.65	23.00
2218	NASDAQ	UTMD	Fri, Mar 27, 2009	21.69	23.00	21.69	22.89
2217	NASDAQ	UTMD	Thu, Mar 26, 2009	23.50	24.00	22.50	24.00
2216	NASDAQ	UTMD	Tue, Mar 24, 2009	23.00	23.00	23.00	23.00
2215	NASDAQ	UTMD	Mon, Mar 23, 2009	23.10	23.60	23.01	23.01
2214	NASDAQ	UTMD	Fri, Mar 20, 2009	22.50	23.08	22.50	23.08
2213	NASDAQ	UTMD	Thu, Mar 19, 2009	23.98	23.99	22.02	23.01
2212	NASDAQ	UTMD	Wed, Mar 18, 2009	23.49	23.50	21.83	23.00
2211	NASDAQ	UTMD	Tue, Mar 17, 2009	22.46	23.50	21.31	23.50
2210	NASDAQ	UTMD	Mon, Mar 16, 2009	22.82	23.24	22.51	22.51
2209	NASDAQ	UTMD	Fri, Mar 13, 2009	22.28	23.00	22.28	22.38
2208	NASDAQ	UTMD	Thu, Mar 12, 2009	22.09	23.00	21.92	22.37
2207	NASDAQ	UTMD	Wed, Mar 11, 2009	23.00	23.00	22.68	22.83
2206	NASDAQ	UTMD	Tue, Mar 10, 2009	23.08	23.08	22.50	23.00
2205	NASDAQ	UTMD	Mon, Mar 9, 2009	22.00	22.19	22.00	22.00
2204	NASDAQ	UTMD	Fri, Mar 6, 2009	21.76	22.74	21.76	22.40
2203	NASDAQ	UTMD	Thu, Mar 5, 2009	22.86	22.86	22.28	22.45
2202	NASDAQ	UTMD	Wed, Mar 4, 2009	22.81	23.00	22.06	23.00
2201	NASDAQ	UTMD	Tue, Mar 3, 2009	23.00	23.00	23.00	23.00
2200	NASDAQ	UTMD	Mon, Mar 2, 2009	22.82	23.11	22.81	22.81
2199	NASDAQ	UTMD	Thu, Feb 26, 2009	23.57	23.94	23.32	23.50
2198	NASDAQ	UTMD	Wed, Feb 25, 2009	23.61	24.40	22.67	22.84
2197	NASDAQ	UTMD	Tue, Feb 24, 2009	22.64	23.25	22.51	23.13
2196	NASDAQ	UTMD	Mon, Feb 23, 2009	23.81	23.91	23.00	23.11
2195	NASDAQ	UTMD	Tue, Feb 17, 2009	24.01	24.01	23.40	23.84
2194	NASDAQ	UTMD	Fri, Feb 13, 2009	23.00	24.50	23.00	24.50
2193	NASDAQ	UTMD	Thu, Feb 12, 2009	23.50	23.50	23.25	23.26
2192	NASDAQ	UTMD	Wed, Feb 11, 2009	23.70	23.70	23.70	23.70
2191	NASDAQ	UTMD	Tue, Feb 10, 2009	23.75	23.75	23.70	23.70
2190	NASDAQ	UTMD	Mon, Feb 9, 2009	23.51	23.51	23.42	23.42
2189	NASDAQ	UTMD	Fri, Feb 6, 2009	23.50	23.68	23.50	23.50
2188	NASDAQ	UTMD	Thu, Feb 5, 2009	23.68	23.68	23.35	23.50
2187	NASDAQ	UTMD	Wed, Feb 4, 2009	23.74	23.74	23.01	23.50
2186	NASDAQ	UTMD	Tue, Feb 3, 2009	24.00	24.00	23.01	23.02
2185	NASDAQ	UTMD	Mon, Feb 2, 2009	24.00	24.40	24.00	24.40
2184	NASDAQ	UTMD	Fri, Jan 30, 2009	24.79	24.79	24.00	24.00
2183	NASDAQ	UTMD	Thu, Jan 29, 2009	24.89	24.90	24.89	24.90
2182	NASDAQ	UTMD	Wed, Jan 28, 2009	24.09	24.50	24.09	24.50
2181	NASDAQ	UTMD	Tue, Jan 27, 2009	24.00	24.71	23.71	23.71
2180	NASDAQ	UTMD	Mon, Jan 26, 2009	23.67	24.24	23.67	24.24
2179	NASDAQ	UTMD	Fri, Jan 23, 2009	23.77	24.54	23.77	24.40
2178	NASDAQ	UTMD	Thu, Jan 22, 2009	24.87	24.87	24.87	24.87
2177	NASDAQ	UTMD	Wed, Jan 21, 2009	24.87	24.87	24.87	24.87
2176	NASDAQ	UTMD	Tue, Jan 20, 2009	24.71	24.71	23.75	24.16
2175	NASDAQ	UTMD	Fri, Jan 16, 2009	24.88	24.88	24.63	24.75
2174	NASDAQ	UTMD	Thu, Jan 15, 2009	23.75	24.45	23.66	24.45
2173	NASDAQ	UTMD	Wed, Jan 14, 2009	23.25	23.95	23.25	23.60
2172	NASDAQ	UTMD	Tue, Jan 13, 2009	24.00	24.00	23.60	23.87
2171	NASDAQ	UTMD	Mon, Jan 12, 2009	23.50	23.75	23.50	23.75
2170	NASDAQ	UTMD	Fri, Jan 9, 2009	24.00	24.00	23.43	23.43
2169	NASDAQ	UTMD	Thu, Jan 8, 2009	23.89	24.32	23.89	24.00
2168	NASDAQ	UTMD	Wed, Jan 7, 2009	23.47	24.90	23.36	23.48
2167	NASDAQ	UTMD	Tue, Jan 6, 2009	23.19	23.50	23.19	23.45
2166	NASDAQ	UTMD	Mon, Jan 5, 2009	22.78	23.68	22.78	22.90
2165	NASDAQ	UTMD	Fri, Jan 2, 2009	21.95	23.95	21.95	23.95
2164	NASDAQ	UTMD	Wed, Dec 31, 2008	21.88	21.95	20.26	21.95
2163	NASDAQ	UTMD	Tue, Dec 30, 2008	21.12	21.83	21.12	21.51
2162	NASDAQ	UTMD	Mon, Dec 29, 2008	21.16	21.16	21.16	21.16
2161	NASDAQ	UTMD	Fri, Dec 26, 2008	21.02	21.75	20.04	21.51
2160	NASDAQ	UTMD	Wed, Dec 24, 2008	21.87	21.87	21.08	21.49
2159	NASDAQ	UTMD	Tue, Dec 23, 2008	21.16	21.52	21.16	21.51
2158	NASDAQ	UTMD	Mon, Dec 22, 2008	21.32	21.54	21.17	21.49
2157	NASDAQ	UTMD	Fri, Dec 19, 2008	20.88	22.00	20.88	22.00
2156	NASDAQ	UTMD	Thu, Dec 18, 2008	20.96	21.50	20.87	21.29
2155	NASDAQ	UTMD	Wed, Dec 17, 2008	21.55	21.55	20.87	21.20
2154	NASDAQ	UTMD	Tue, Dec 16, 2008	21.50	21.72	21.35	21.35
2153	NASDAQ	UTMD	Mon, Dec 15, 2008	21.81	21.86	21.50	21.55
2152	NASDAQ	UTMD	Fri, Dec 12, 2008	22.50	22.50	21.60	21.83
2151	NASDAQ	UTMD	Thu, Dec 11, 2008	21.87	23.41	21.87	23.41
2150	NASDAQ	UTMD	Wed, Dec 10, 2008	21.54	22.41	21.54	22.25
2149	NASDAQ	UTMD	Tue, Dec 9, 2008	22.69	22.69	21.80	21.80
2148	NASDAQ	UTMD	Mon, Dec 8, 2008	23.17	23.17	21.74	22.00
2147	NASDAQ	UTMD	Fri, Dec 5, 2008	21.22	21.39	21.20	21.38
2146	NASDAQ	UTMD	Thu, Dec 4, 2008	21.74	22.00	21.42	21.42
2145	NASDAQ	UTMD	Wed, Dec 3, 2008	22.41	22.41	21.90	22.04
2144	NASDAQ	UTMD	Tue, Dec 2, 2008	22.92	22.92	22.00	22.00
2143	NASDAQ	UTMD	Mon, Dec 1, 2008	22.84	22.84	22.10	22.10
2142	NASDAQ	UTMD	Fri, Nov 28, 2008	22.41	22.59	22.41	22.59
2141	NASDAQ	UTMD	Wed, Nov 26, 2008	22.49	23.55	22.09	23.40
2140	NASDAQ	UTMD	Tue, Nov 25, 2008	21.57	23.99	21.57	23.00
2139	NASDAQ	UTMD	Mon, Nov 24, 2008	22.19	22.50	21.77	22.20
2138	NASDAQ	UTMD	Fri, Nov 21, 2008	21.38	22.50	21.38	21.77
2137	NASDAQ	UTMD	Thu, Nov 20, 2008	22.30	22.80	20.86	22.01
2136	NASDAQ	UTMD	Wed, Nov 19, 2008	23.03	23.88	23.03	23.50
2135	NASDAQ	UTMD	Tue, Nov 18, 2008	23.25	24.22	22.85	24.22
2134	NASDAQ	UTMD	Mon, Nov 17, 2008	24.41	24.41	23.52	23.52
2133	NASDAQ	UTMD	Fri, Nov 14, 2008	24.80	24.80	24.26	24.60
2132	NASDAQ	UTMD	Thu, Nov 13, 2008	24.97	25.00	24.80	24.95
2131	NASDAQ	UTMD	Wed, Nov 12, 2008	25.21	25.21	25.00	25.00
2130	NASDAQ	UTMD	Tue, Nov 11, 2008	25.33	25.61	25.32	25.50
2129	NASDAQ	UTMD	Mon, Nov 10, 2008	25.60	25.65	25.60	25.60
2128	NASDAQ	UTMD	Fri, Nov 7, 2008	25.55	25.77	25.55	25.60
2127	NASDAQ	UTMD	Thu, Nov 6, 2008	25.91	26.05	25.90	25.90
2126	NASDAQ	UTMD	Wed, Nov 5, 2008	26.50	26.50	26.50	26.50
2125	NASDAQ	UTMD	Tue, Nov 4, 2008	25.84	25.95	25.84	25.90
2124	NASDAQ	UTMD	Mon, Nov 3, 2008	25.52	25.70	25.52	25.70
2123	NASDAQ	UTMD	Fri, Oct 31, 2008	25.47	26.36	25.47	26.27
2122	NASDAQ	UTMD	Thu, Oct 30, 2008	26.39	26.39	26.10	26.12
2121	NASDAQ	UTMD	Wed, Oct 29, 2008	26.32	26.39	26.22	26.22
2120	NASDAQ	UTMD	Tue, Oct 28, 2008	26.20	26.79	26.20	26.40
2119	NASDAQ	UTMD	Mon, Oct 27, 2008	26.65	26.97	25.50	25.50
2118	NASDAQ	UTMD	Fri, Oct 24, 2008	24.28	26.20	24.28	26.20
2117	NASDAQ	UTMD	Thu, Oct 23, 2008	26.59	27.46	26.58	26.60
2116	NASDAQ	UTMD	Wed, Oct 22, 2008	26.94	27.04	26.65	27.04
2115	NASDAQ	UTMD	Tue, Oct 21, 2008	27.40	27.40	26.51	26.51
2114	NASDAQ	UTMD	Mon, Oct 20, 2008	26.90	27.10	26.90	27.10
2113	NASDAQ	UTMD	Fri, Oct 17, 2008	27.19	27.20	26.78	27.15
2112	NASDAQ	UTMD	Thu, Oct 16, 2008	26.30	27.04	26.30	27.04
2111	NASDAQ	UTMD	Wed, Oct 15, 2008	27.00	27.10	27.00	27.10
2110	NASDAQ	UTMD	Tue, Oct 14, 2008	26.49	27.31	26.49	27.00
2109	NASDAQ	UTMD	Mon, Oct 13, 2008	25.47	26.49	25.02	26.25
2108	NASDAQ	UTMD	Fri, Oct 10, 2008	25.10	25.60	21.05	24.14
2107	NASDAQ	UTMD	Thu, Oct 9, 2008	25.56	26.89	25.51	26.00
2106	NASDAQ	UTMD	Wed, Oct 8, 2008	27.26	27.70	27.26	27.30
2105	NASDAQ	UTMD	Tue, Oct 7, 2008	28.19	28.20	27.28	27.76
2104	NASDAQ	UTMD	Mon, Oct 6, 2008	29.77	29.77	27.28	28.00
2103	NASDAQ	UTMD	Fri, Oct 3, 2008	28.00	28.00	27.82	27.82
2102	NASDAQ	UTMD	Thu, Oct 2, 2008	28.00	28.19	28.00	28.00
2101	NASDAQ	UTMD	Wed, Oct 1, 2008	27.26	28.00	27.26	28.00
2100	NASDAQ	UTMD	Tue, Sep 30, 2008	27.26	27.70	27.26	27.55
2099	NASDAQ	UTMD	Mon, Sep 29, 2008	28.67	29.00	27.00	29.00
2098	NASDAQ	UTMD	Fri, Sep 26, 2008	26.64	29.44	24.96	28.94
2097	NASDAQ	UTMD	Thu, Sep 25, 2008	27.82	29.02	27.75	29.02
2096	NASDAQ	UTMD	Wed, Sep 24, 2008	29.36	29.36	27.00	27.11
2095	NASDAQ	UTMD	Tue, Sep 23, 2008	28.76	29.00	28.21	29.00
2094	NASDAQ	UTMD	Fri, Sep 19, 2008	30.01	30.01	29.26	29.35
2093	NASDAQ	UTMD	Thu, Sep 18, 2008	28.18	29.96	27.79	29.96
2092	NASDAQ	UTMD	Tue, Sep 16, 2008	27.50	28.42	27.47	28.42
2091	NASDAQ	UTMD	Mon, Sep 15, 2008	27.17	27.89	27.17	27.50
2090	NASDAQ	UTMD	Fri, Sep 12, 2008	27.51	27.59	26.41	27.25
2089	NASDAQ	UTMD	Thu, Sep 11, 2008	27.47	27.96	27.30	27.30
2088	NASDAQ	UTMD	Tue, Sep 9, 2008	27.02	27.73	27.02	27.73
2087	NASDAQ	UTMD	Mon, Sep 8, 2008	27.27	27.27	27.23	27.23
2086	NASDAQ	UTMD	Fri, Sep 5, 2008	27.28	28.00	27.25	28.00
2085	NASDAQ	UTMD	Thu, Sep 4, 2008	28.00	28.00	27.51	28.00
2084	NASDAQ	UTMD	Wed, Sep 3, 2008	28.00	28.00	28.00	28.00
2083	NASDAQ	UTMD	Tue, Sep 2, 2008	28.50	28.50	28.00	28.24
2082	NASDAQ	UTMD	Fri, Aug 29, 2008	28.38	28.39	28.38	28.39
2081	NASDAQ	UTMD	Thu, Aug 28, 2008	28.28	28.50	28.26	28.26
2080	NASDAQ	UTMD	Wed, Aug 27, 2008	28.75	28.75	28.37	28.37
2079	NASDAQ	UTMD	Tue, Aug 26, 2008	28.28	28.50	28.11	28.12
2078	NASDAQ	UTMD	Mon, Aug 25, 2008	28.81	28.81	28.45	28.50
2077	NASDAQ	UTMD	Thu, Aug 21, 2008	28.98	29.00	28.89	28.89
2076	NASDAQ	UTMD	Wed, Aug 20, 2008	27.59	28.60	27.59	28.60
2075	NASDAQ	UTMD	Tue, Aug 19, 2008	28.50	28.54	28.20	28.47
2074	NASDAQ	UTMD	Mon, Aug 18, 2008	28.55	28.55	28.52	28.52
2073	NASDAQ	UTMD	Fri, Aug 15, 2008	28.01	29.00	28.01	29.00
2072	NASDAQ	UTMD	Thu, Aug 14, 2008	27.09	28.30	27.09	28.03
2071	NASDAQ	UTMD	Tue, Aug 12, 2008	26.14	28.00	26.14	28.00
2070	NASDAQ	UTMD	Mon, Aug 11, 2008	28.04	28.74	25.10	27.74
2069	NASDAQ	UTMD	Fri, Aug 8, 2008	28.08	28.97	28.08	28.73
2068	NASDAQ	UTMD	Thu, Aug 7, 2008	28.50	29.09	28.50	28.53
2067	NASDAQ	UTMD	Wed, Aug 6, 2008	28.25	29.06	28.25	29.06
2066	NASDAQ	UTMD	Tue, Aug 5, 2008	29.00	29.90	29.00	29.30
2065	NASDAQ	UTMD	Fri, Aug 1, 2008	29.50	29.50	28.37	29.10
2064	NASDAQ	UTMD	Thu, Jul 31, 2008	29.71	29.80	29.71	29.80
2063	NASDAQ	UTMD	Wed, Jul 30, 2008	29.26	29.26	29.03	29.03
2062	NASDAQ	UTMD	Tue, Jul 29, 2008	28.26	29.90	28.26	29.90
2061	NASDAQ	UTMD	Mon, Jul 28, 2008	28.88	29.50	28.88	29.50
2060	NASDAQ	UTMD	Fri, Jul 25, 2008	28.61	29.27	28.49	28.99
2059	NASDAQ	UTMD	Thu, Jul 24, 2008	29.00	29.00	27.74	28.50
2058	NASDAQ	UTMD	Wed, Jul 23, 2008	28.10	29.00	28.04	29.00
2057	NASDAQ	UTMD	Tue, Jul 22, 2008	28.16	28.68	27.85	28.56
2056	NASDAQ	UTMD	Mon, Jul 21, 2008	28.22	28.60	27.89	28.50
2055	NASDAQ	UTMD	Fri, Jul 18, 2008	27.70	28.79	27.70	28.59
2054	NASDAQ	UTMD	Thu, Jul 17, 2008	27.84	28.69	27.84	28.50
2053	NASDAQ	UTMD	Wed, Jul 16, 2008	27.35	28.85	27.35	28.40
2052	NASDAQ	UTMD	Tue, Jul 15, 2008	27.10	28.18	27.04	28.18
2051	NASDAQ	UTMD	Mon, Jul 14, 2008	27.08	28.00	27.08	27.71
2050	NASDAQ	UTMD	Fri, Jul 11, 2008	26.89	27.76	26.89	27.56
2049	NASDAQ	UTMD	Thu, Jul 10, 2008	27.01	27.71	27.01	27.55
2048	NASDAQ	UTMD	Wed, Jul 9, 2008	27.30	27.75	27.06	27.06
2047	NASDAQ	UTMD	Tue, Jul 8, 2008	27.34	28.19	27.10	28.19
2046	NASDAQ	UTMD	Mon, Jul 7, 2008	27.99	28.30	27.96	28.19
2045	NASDAQ	UTMD	Thu, Jul 3, 2008	28.19	28.30	28.10	28.10
2044	NASDAQ	UTMD	Wed, Jul 2, 2008	28.70	28.70	28.14	28.22
2043	NASDAQ	UTMD	Tue, Jul 1, 2008	28.48	28.48	28.01	28.01
2042	NASDAQ	UTMD	Mon, Jun 30, 2008	28.61	28.61	28.21	28.48
2041	NASDAQ	UTMD	Fri, Jun 27, 2008	28.40	28.52	28.29	28.45
2040	NASDAQ	UTMD	Thu, Jun 26, 2008	28.35	28.81	28.35	28.75
2039	NASDAQ	UTMD	Wed, Jun 25, 2008	28.40	28.91	28.17	28.78
2038	NASDAQ	UTMD	Tue, Jun 24, 2008	28.52	29.15	28.44	29.00
2037	NASDAQ	UTMD	Mon, Jun 23, 2008	28.27	29.00	28.27	28.59
2036	NASDAQ	UTMD	Fri, Jun 20, 2008	28.75	29.00	28.75	29.00
2035	NASDAQ	UTMD	Wed, Jun 18, 2008	28.50	28.75	28.50	28.75
2034	NASDAQ	UTMD	Tue, Jun 17, 2008	28.20	28.49	28.20	28.49
2033	NASDAQ	UTMD	Mon, Jun 16, 2008	28.09	28.41	28.01	28.25
2032	NASDAQ	UTMD	Fri, Jun 13, 2008	28.25	28.86	28.19	28.54
2031	NASDAQ	UTMD	Thu, Jun 12, 2008	28.48	28.99	28.48	28.65
2030	NASDAQ	UTMD	Wed, Jun 11, 2008	27.50	28.81	27.50	28.78
2029	NASDAQ	UTMD	Tue, Jun 10, 2008	27.70	28.01	27.46	27.77
2028	NASDAQ	UTMD	Mon, Jun 9, 2008	27.48	28.09	27.48	28.09
2027	NASDAQ	UTMD	Fri, Jun 6, 2008	28.10	28.48	28.10	28.47
2026	NASDAQ	UTMD	Thu, Jun 5, 2008	27.95	28.00	27.95	28.00
2025	NASDAQ	UTMD	Wed, Jun 4, 2008	27.79	27.91	27.55	27.76
2024	NASDAQ	UTMD	Tue, Jun 3, 2008	28.00	28.00	28.00	28.00
2023	NASDAQ	UTMD	Mon, Jun 2, 2008	27.76	28.25	27.76	27.81
2022	NASDAQ	UTMD	Fri, May 30, 2008	27.98	28.48	27.98	28.00
2021	NASDAQ	UTMD	Thu, May 29, 2008	27.68	27.98	27.68	27.98
2020	NASDAQ	UTMD	Wed, May 28, 2008	27.56	28.25	27.56	27.98
2019	NASDAQ	UTMD	Tue, May 27, 2008	27.08	27.89	27.08	27.89
2018	NASDAQ	UTMD	Fri, May 23, 2008	27.20	27.40	27.20	27.40
2017	NASDAQ	UTMD	Thu, May 22, 2008	27.08	27.90	27.04	27.75
2016	NASDAQ	UTMD	Wed, May 21, 2008	27.28	27.86	27.28	27.80
2015	NASDAQ	UTMD	Tue, May 20, 2008	26.87	28.10	26.87	28.10
2014	NASDAQ	UTMD	Mon, May 19, 2008	27.27	28.12	27.24	28.12
2013	NASDAQ	UTMD	Fri, May 16, 2008	27.22	27.99	26.80	27.85
2012	NASDAQ	UTMD	Thu, May 15, 2008	28.15	28.15	27.26	27.90
2011	NASDAQ	UTMD	Wed, May 14, 2008	27.94	28.19	27.90	27.90
2010	NASDAQ	UTMD	Tue, May 13, 2008	28.00	28.00	27.90	27.90
2009	NASDAQ	UTMD	Mon, May 12, 2008	27.63	28.25	27.63	28.25
2008	NASDAQ	UTMD	Fri, May 9, 2008	27.84	28.44	27.00	28.13
2007	NASDAQ	UTMD	Thu, May 8, 2008	28.23	28.31	27.77	28.20
2006	NASDAQ	UTMD	Wed, May 7, 2008	28.38	28.38	28.00	28.15
2005	NASDAQ	UTMD	Tue, May 6, 2008	28.25	28.29	28.10	28.10
2004	NASDAQ	UTMD	Mon, May 5, 2008	28.22	28.49	28.00	28.22
2003	NASDAQ	UTMD	Fri, May 2, 2008	28.22	28.22	27.75	28.11
2002	NASDAQ	UTMD	Thu, May 1, 2008	27.86	28.63	27.86	28.63
2001	NASDAQ	UTMD	Wed, Apr 30, 2008	28.23	28.39	27.50	27.50
2000	NASDAQ	UTMD	Tue, Apr 29, 2008	28.24	28.44	27.91	28.44
1999	NASDAQ	UTMD	Mon, Apr 28, 2008	28.01	29.34	28.01	29.34
1998	NASDAQ	UTMD	Fri, Apr 25, 2008	29.01	29.01	29.00	29.00
1997	NASDAQ	UTMD	Thu, Apr 24, 2008	29.20	29.20	29.20	29.20
1996	NASDAQ	UTMD	Wed, Apr 23, 2008	29.47	29.50	29.47	29.50
1995	NASDAQ	UTMD	Tue, Apr 22, 2008	29.57	29.57	28.56	28.59
1994	NASDAQ	UTMD	Mon, Apr 21, 2008	28.02	29.43	28.02	29.43
1993	NASDAQ	UTMD	Fri, Apr 18, 2008	28.50	29.07	28.50	28.50
1992	NASDAQ	UTMD	Thu, Apr 17, 2008	28.61	28.75	28.25	28.25
1991	NASDAQ	UTMD	Wed, Apr 16, 2008	28.84	29.40	28.44	29.00
1990	NASDAQ	UTMD	Tue, Apr 15, 2008	29.32	29.50	29.10	29.30
1989	NASDAQ	UTMD	Mon, Apr 14, 2008	29.74	29.97	29.20	29.26
1988	NASDAQ	UTMD	Fri, Apr 11, 2008	29.15	30.05	29.15	29.99
1987	NASDAQ	UTMD	Thu, Apr 10, 2008	28.11	29.75	27.66	29.75
1986	NASDAQ	UTMD	Tue, Apr 8, 2008	29.68	29.68	29.40	29.41
1985	NASDAQ	UTMD	Mon, Apr 7, 2008	29.00	29.20	29.00	29.10
1984	NASDAQ	UTMD	Fri, Apr 4, 2008	29.57	29.57	29.10	29.16
1983	NASDAQ	UTMD	Thu, Apr 3, 2008	29.74	29.74	28.99	29.24
1982	NASDAQ	UTMD	Wed, Apr 2, 2008	29.69	29.85	29.02	29.85
1981	NASDAQ	UTMD	Tue, Apr 1, 2008	29.97	29.97	29.44	29.65
1980	NASDAQ	UTMD	Mon, Mar 31, 2008	29.20	29.84	29.20	29.61
1979	NASDAQ	UTMD	Fri, Mar 28, 2008	29.55	29.68	29.55	29.68
1978	NASDAQ	UTMD	Thu, Mar 27, 2008	29.35	29.35	29.35	29.35
1977	NASDAQ	UTMD	Wed, Mar 26, 2008	29.51	29.65	29.50	29.64
1976	NASDAQ	UTMD	Tue, Mar 25, 2008	29.69	29.69	29.69	29.69
1975	NASDAQ	UTMD	Mon, Mar 24, 2008	29.11	29.75	29.11	29.75
1974	NASDAQ	UTMD	Thu, Mar 20, 2008	29.61	30.14	29.61	29.92
1973	NASDAQ	UTMD	Wed, Mar 19, 2008	29.53	30.15	29.53	29.83
1972	NASDAQ	UTMD	Tue, Mar 18, 2008	29.99	30.00	29.99	29.99
1971	NASDAQ	UTMD	Mon, Mar 17, 2008	30.00	30.02	30.00	30.00
1970	NASDAQ	UTMD	Fri, Mar 14, 2008	30.00	30.00	30.00	30.00
1969	NASDAQ	UTMD	Thu, Mar 13, 2008	30.00	30.01	30.00	30.01
1968	NASDAQ	UTMD	Wed, Mar 12, 2008	30.33	30.33	30.10	30.10
1967	NASDAQ	UTMD	Tue, Mar 11, 2008	30.00	30.88	30.00	30.10
1966	NASDAQ	UTMD	Mon, Mar 10, 2008	30.76	30.76	30.00	30.00
1965	NASDAQ	UTMD	Fri, Mar 7, 2008	30.90	30.90	30.00	30.00
1964	NASDAQ	UTMD	Thu, Mar 6, 2008	30.79	30.93	30.15	30.90
1963	NASDAQ	UTMD	Wed, Mar 5, 2008	30.22	30.28	29.85	30.28
1962	NASDAQ	UTMD	Tue, Mar 4, 2008	30.24	30.24	30.00	30.20
1961	NASDAQ	UTMD	Mon, Mar 3, 2008	30.00	30.27	29.74	30.00
1960	NASDAQ	UTMD	Fri, Feb 29, 2008	30.00	30.15	30.00	30.15
1959	NASDAQ	UTMD	Thu, Feb 28, 2008	30.00	30.01	30.00	30.00
1958	NASDAQ	UTMD	Wed, Feb 27, 2008	29.52	30.25	29.52	30.25
1957	NASDAQ	UTMD	Mon, Feb 25, 2008	30.02	30.27	30.00	30.22
1956	NASDAQ	UTMD	Fri, Feb 22, 2008	29.75	30.49	29.75	30.00
1955	NASDAQ	UTMD	Thu, Feb 21, 2008	30.01	30.24	30.00	30.24
1954	NASDAQ	UTMD	Wed, Feb 20, 2008	30.24	30.49	30.00	30.47
1953	NASDAQ	UTMD	Tue, Feb 19, 2008	29.75	30.47	29.75	30.38
1952	NASDAQ	UTMD	Fri, Feb 15, 2008	29.50	30.02	29.50	30.02
1951	NASDAQ	UTMD	Wed, Feb 13, 2008	29.99	30.49	29.99	29.99
1950	NASDAQ	UTMD	Tue, Feb 12, 2008	30.50	30.50	29.75	30.05
1949	NASDAQ	UTMD	Mon, Feb 11, 2008	29.81	30.54	29.77	29.99
1948	NASDAQ	UTMD	Fri, Feb 8, 2008	29.46	30.90	29.46	30.02
1947	NASDAQ	UTMD	Thu, Feb 7, 2008	30.70	32.35	30.02	30.02
1946	NASDAQ	UTMD	Wed, Feb 6, 2008	29.50	30.09	29.40	30.09
1945	NASDAQ	UTMD	Tue, Feb 5, 2008	29.50	30.63	29.50	30.00
1944	NASDAQ	UTMD	Mon, Feb 4, 2008	30.18	30.18	29.35	29.88
1943	NASDAQ	UTMD	Fri, Feb 1, 2008	28.47	30.01	28.47	30.00
1942	NASDAQ	UTMD	Thu, Jan 31, 2008	28.19	29.80	28.19	29.41
1941	NASDAQ	UTMD	Wed, Jan 30, 2008	28.10	28.99	28.09	28.57
1940	NASDAQ	UTMD	Tue, Jan 29, 2008	27.79	29.00	27.50	28.45
1939	NASDAQ	UTMD	Mon, Jan 28, 2008	28.22	28.51	27.59	28.50
1938	NASDAQ	UTMD	Fri, Jan 25, 2008	28.37	28.44	27.13	28.05
1937	NASDAQ	UTMD	Thu, Jan 24, 2008	29.04	29.04	28.32	28.70
1936	NASDAQ	UTMD	Wed, Jan 23, 2008	28.29	28.96	28.26	28.89
1935	NASDAQ	UTMD	Tue, Jan 22, 2008	28.75	29.43	28.22	29.05
1934	NASDAQ	UTMD	Fri, Jan 18, 2008	28.54	29.48	28.45	29.48
1933	NASDAQ	UTMD	Thu, Jan 17, 2008	28.43	29.04	28.43	29.00
1932	NASDAQ	UTMD	Wed, Jan 16, 2008	28.93	28.93	28.50	28.50
1931	NASDAQ	UTMD	Tue, Jan 15, 2008	29.22	29.22	29.11	29.13
1930	NASDAQ	UTMD	Mon, Jan 14, 2008	29.50	29.82	29.49	29.82
1929	NASDAQ	UTMD	Fri, Jan 11, 2008	28.87	29.78	28.87	29.72
1928	NASDAQ	UTMD	Thu, Jan 10, 2008	28.85	29.58	28.85	29.15
1927	NASDAQ	UTMD	Wed, Jan 9, 2008	28.56	29.64	28.56	29.64
1926	NASDAQ	UTMD	Tue, Jan 8, 2008	28.57	29.23	28.57	29.23
1925	NASDAQ	UTMD	Mon, Jan 7, 2008	29.17	29.50	29.17	29.50
1924	NASDAQ	UTMD	Fri, Jan 4, 2008	28.01	29.61	27.87	29.61
1923	NASDAQ	UTMD	Thu, Jan 3, 2008	29.60	29.90	29.38	29.89
1922	NASDAQ	UTMD	Wed, Jan 2, 2008	29.97	30.00	29.60	29.60
1921	NASDAQ	UTMD	Mon, Dec 31, 2007	29.50	29.85	29.50	29.72
1920	NASDAQ	UTMD	Fri, Dec 28, 2007	29.53	30.00	29.53	30.00
1919	NASDAQ	UTMD	Thu, Dec 27, 2007	29.76	29.99	29.65	29.99
1918	NASDAQ	UTMD	Wed, Dec 26, 2007	29.80	29.82	29.80	29.82
1917	NASDAQ	UTMD	Mon, Dec 24, 2007	29.59	29.86	29.59	29.75
1916	NASDAQ	UTMD	Fri, Dec 21, 2007	29.79	30.00	29.51	29.99
1915	NASDAQ	UTMD	Thu, Dec 20, 2007	29.62	29.76	29.27	29.50
1914	NASDAQ	UTMD	Wed, Dec 19, 2007	30.19	30.19	29.33	29.77
1913	NASDAQ	UTMD	Tue, Dec 18, 2007	29.60	29.60	29.60	29.60
1912	NASDAQ	UTMD	Mon, Dec 17, 2007	29.70	30.15	29.60	29.79
1911	NASDAQ	UTMD	Fri, Dec 14, 2007	29.34	30.00	29.34	30.00
1910	NASDAQ	UTMD	Thu, Dec 13, 2007	29.61	29.61	29.60	29.60
1909	NASDAQ	UTMD	Wed, Dec 12, 2007	29.59	30.01	29.59	29.84
1908	NASDAQ	UTMD	Tue, Dec 11, 2007	30.20	30.20	29.54	29.80
1907	NASDAQ	UTMD	Mon, Dec 10, 2007	29.72	30.02	29.61	30.00
1906	NASDAQ	UTMD	Fri, Dec 7, 2007	30.45	30.45	30.03	30.05
1905	NASDAQ	UTMD	Thu, Dec 6, 2007	29.77	30.50	29.67	30.15
1904	NASDAQ	UTMD	Wed, Dec 5, 2007	30.13	30.13	30.00	30.00
1903	NASDAQ	UTMD	Tue, Dec 4, 2007	30.18	30.18	29.51	29.60
1902	NASDAQ	UTMD	Mon, Dec 3, 2007	30.37	30.37	29.50	29.86
1901	NASDAQ	UTMD	Fri, Nov 30, 2007	29.89	30.53	29.71	30.20
1900	NASDAQ	UTMD	Thu, Nov 29, 2007	30.35	30.63	30.35	30.39
1899	NASDAQ	UTMD	Wed, Nov 28, 2007	30.66	30.66	30.36	30.36
1898	NASDAQ	UTMD	Tue, Nov 27, 2007	30.20	30.60	30.20	30.60
1897	NASDAQ	UTMD	Mon, Nov 26, 2007	30.20	30.23	30.20	30.20
1896	NASDAQ	UTMD	Tue, Nov 20, 2007	30.34	30.34	30.11	30.11
1895	NASDAQ	UTMD	Mon, Nov 19, 2007	30.50	30.63	30.50	30.63
1894	NASDAQ	UTMD	Fri, Nov 16, 2007	30.02	30.20	30.00	30.00
1893	NASDAQ	UTMD	Thu, Nov 15, 2007	29.60	30.27	29.60	30.27
1892	NASDAQ	UTMD	Wed, Nov 14, 2007	30.22	30.22	30.00	30.00
1891	NASDAQ	UTMD	Tue, Nov 13, 2007	30.55	30.55	30.04	30.04
1890	NASDAQ	UTMD	Mon, Nov 12, 2007	29.50	30.24	29.50	30.24
1889	NASDAQ	UTMD	Fri, Nov 9, 2007	29.71	30.03	29.60	30.03
1888	NASDAQ	UTMD	Thu, Nov 8, 2007	29.59	30.16	29.59	29.89
1887	NASDAQ	UTMD	Wed, Nov 7, 2007	29.92	30.99	29.92	30.20
1886	NASDAQ	UTMD	Tue, Nov 6, 2007	31.03	31.06	30.79	31.00
1885	NASDAQ	UTMD	Mon, Nov 5, 2007	31.20	31.48	31.00	31.48
1884	NASDAQ	UTMD	Fri, Nov 2, 2007	31.50	31.71	31.50	31.50
1883	NASDAQ	UTMD	Thu, Nov 1, 2007	31.00	31.50	31.00	31.50
1882	NASDAQ	UTMD	Wed, Oct 31, 2007	31.07	31.54	31.07	31.35
1881	NASDAQ	UTMD	Tue, Oct 30, 2007	31.68	31.71	31.54	31.54
1880	NASDAQ	UTMD	Mon, Oct 29, 2007	31.41	31.59	31.40	31.59
1879	NASDAQ	UTMD	Fri, Oct 26, 2007	31.11	31.71	31.10	31.50
1878	NASDAQ	UTMD	Wed, Oct 24, 2007	31.31	31.67	31.31	31.50
1877	NASDAQ	UTMD	Tue, Oct 23, 2007	31.31	31.50	31.31	31.41
1876	NASDAQ	UTMD	Mon, Oct 22, 2007	31.55	31.65	31.55	31.65
1875	NASDAQ	UTMD	Fri, Oct 19, 2007	31.35	31.50	31.26	31.50
1874	NASDAQ	UTMD	Thu, Oct 18, 2007	31.31	31.53	31.31	31.41
1873	NASDAQ	UTMD	Wed, Oct 17, 2007	31.25	31.53	31.24	31.53
1872	NASDAQ	UTMD	Tue, Oct 16, 2007	31.41	31.54	31.41	31.53
1871	NASDAQ	UTMD	Mon, Oct 15, 2007	31.10	31.70	31.10	31.63
1870	NASDAQ	UTMD	Fri, Oct 12, 2007	31.09	31.73	31.09	31.73
1869	NASDAQ	UTMD	Wed, Oct 10, 2007	31.13	31.99	31.07	31.76
1868	NASDAQ	UTMD	Tue, Oct 9, 2007	31.25	31.60	30.90	31.50
1867	NASDAQ	UTMD	Mon, Oct 8, 2007	31.94	31.98	31.61	31.61
1866	NASDAQ	UTMD	Fri, Oct 5, 2007	31.17	31.63	31.08	31.60
1865	NASDAQ	UTMD	Thu, Oct 4, 2007	30.50	31.79	30.19	31.64
1864	NASDAQ	UTMD	Wed, Oct 3, 2007	31.36	31.50	31.36	31.50
1863	NASDAQ	UTMD	Tue, Oct 2, 2007	31.53	31.54	31.38	31.38
1862	NASDAQ	UTMD	Mon, Oct 1, 2007	31.48	31.50	31.48	31.50
1861	NASDAQ	UTMD	Fri, Sep 28, 2007	31.09	31.79	31.09	31.39
1860	NASDAQ	UTMD	Thu, Sep 27, 2007	31.00	31.57	31.00	31.53
1859	NASDAQ	UTMD	Wed, Sep 26, 2007	31.20	31.99	31.03	31.54
1858	NASDAQ	UTMD	Mon, Sep 24, 2007	31.68	31.87	31.03	31.87
1857	NASDAQ	UTMD	Fri, Sep 21, 2007	31.14	31.98	31.14	31.69
1856	NASDAQ	UTMD	Thu, Sep 20, 2007	32.25	32.25	32.14	32.25
1855	NASDAQ	UTMD	Wed, Sep 19, 2007	31.45	32.70	31.45	32.04
1854	NASDAQ	UTMD	Tue, Sep 18, 2007	31.40	31.60	31.32	31.40
1853	NASDAQ	UTMD	Mon, Sep 17, 2007	30.56	31.60	30.56	31.60
1852	NASDAQ	UTMD	Fri, Sep 14, 2007	31.37	31.70	31.03	31.24
1851	NASDAQ	UTMD	Thu, Sep 13, 2007	30.99	31.70	30.99	31.65
1850	NASDAQ	UTMD	Wed, Sep 12, 2007	31.37	31.54	31.37	31.49
1849	NASDAQ	UTMD	Tue, Sep 11, 2007	31.65	31.65	31.50	31.65
1848	NASDAQ	UTMD	Mon, Sep 10, 2007	31.34	31.70	31.34	31.56
1847	NASDAQ	UTMD	Fri, Sep 7, 2007	31.39	31.43	31.39	31.39
1846	NASDAQ	UTMD	Thu, Sep 6, 2007	31.16	31.69	31.16	31.69
1845	NASDAQ	UTMD	Wed, Sep 5, 2007	31.30	31.55	31.30	31.35
1844	NASDAQ	UTMD	Tue, Sep 4, 2007	31.34	31.75	31.32	31.50
1843	NASDAQ	UTMD	Fri, Aug 31, 2007	31.58	31.58	31.58	31.58
1842	NASDAQ	UTMD	Thu, Aug 30, 2007	31.53	31.53	31.53	31.53
1841	NASDAQ	UTMD	Wed, Aug 29, 2007	31.09	31.60	31.00	31.60
1840	NASDAQ	UTMD	Tue, Aug 28, 2007	31.62	31.62	31.38	31.38
1839	NASDAQ	UTMD	Fri, Aug 24, 2007	31.68	31.96	31.68	31.69
1838	NASDAQ	UTMD	Thu, Aug 23, 2007	31.85	31.98	31.75	31.98
1837	NASDAQ	UTMD	Wed, Aug 22, 2007	31.47	31.98	31.47	31.98
1836	NASDAQ	UTMD	Tue, Aug 21, 2007	31.09	31.70	31.09	31.54
1835	NASDAQ	UTMD	Mon, Aug 20, 2007	31.07	31.62	31.07	31.34
1834	NASDAQ	UTMD	Fri, Aug 17, 2007	30.95	31.50	30.78	31.49
1833	NASDAQ	UTMD	Thu, Aug 16, 2007	31.27	31.81	30.78	30.78
1832	NASDAQ	UTMD	Wed, Aug 15, 2007	30.97	31.88	30.57	31.48
1831	NASDAQ	UTMD	Tue, Aug 14, 2007	30.87	31.52	30.87	31.45
1830	NASDAQ	UTMD	Mon, Aug 13, 2007	30.99	31.53	30.56	31.50
1829	NASDAQ	UTMD	Fri, Aug 10, 2007	31.23	31.95	30.18	31.53
1828	NASDAQ	UTMD	Thu, Aug 9, 2007	30.58	31.69	30.58	31.69
1827	NASDAQ	UTMD	Wed, Aug 8, 2007	30.00	31.27	29.50	31.27
1826	NASDAQ	UTMD	Tue, Aug 7, 2007	30.12	30.12	30.00	30.01
1825	NASDAQ	UTMD	Mon, Aug 6, 2007	30.00	30.15	30.00	30.09
1824	NASDAQ	UTMD	Fri, Aug 3, 2007	30.25	30.25	29.94	29.94
1823	NASDAQ	UTMD	Thu, Aug 2, 2007	30.50	30.50	30.50	30.50
1822	NASDAQ	UTMD	Wed, Aug 1, 2007	29.93	30.49	29.93	30.48
1821	NASDAQ	UTMD	Tue, Jul 31, 2007	30.25	30.25	30.25	30.25
1820	NASDAQ	UTMD	Mon, Jul 30, 2007	30.47	30.47	30.00	30.45
1819	NASDAQ	UTMD	Fri, Jul 27, 2007	30.01	30.19	30.00	30.19
1818	NASDAQ	UTMD	Thu, Jul 26, 2007	31.34	31.34	30.06	30.20
1817	NASDAQ	UTMD	Wed, Jul 25, 2007	30.20	30.20	29.64	30.20
1816	NASDAQ	UTMD	Tue, Jul 24, 2007	29.90	30.11	29.80	30.00
1815	NASDAQ	UTMD	Mon, Jul 23, 2007	29.95	30.71	29.63	29.63
1814	NASDAQ	UTMD	Fri, Jul 20, 2007	29.99	30.80	29.95	30.00
1813	NASDAQ	UTMD	Thu, Jul 19, 2007	30.41	30.44	29.98	29.98
1812	NASDAQ	UTMD	Wed, Jul 18, 2007	30.13	30.46	30.07	30.15
1811	NASDAQ	UTMD	Tue, Jul 17, 2007	30.50	30.75	30.11	30.13
1810	NASDAQ	UTMD	Mon, Jul 16, 2007	30.03	30.58	30.03	30.18
1809	NASDAQ	UTMD	Fri, Jul 13, 2007	30.03	30.53	29.88	29.99
1808	NASDAQ	UTMD	Thu, Jul 12, 2007	30.50	30.96	30.33	30.54
1807	NASDAQ	UTMD	Tue, Jul 10, 2007	31.50	31.50	30.31	30.65
1806	NASDAQ	UTMD	Mon, Jul 9, 2007	30.88	31.16	30.00	31.05
1805	NASDAQ	UTMD	Fri, Jul 6, 2007	31.80	31.86	30.98	31.36
1804	NASDAQ	UTMD	Thu, Jul 5, 2007	31.60	32.23	31.47	31.50
1803	NASDAQ	UTMD	Tue, Jul 3, 2007	32.84	32.84	31.55	31.96
1802	NASDAQ	UTMD	Mon, Jul 2, 2007	32.11	32.40	32.02	32.34
1801	NASDAQ	UTMD	Fri, Jun 29, 2007	31.72	31.93	31.62	31.75
1800	NASDAQ	UTMD	Thu, Jun 28, 2007	31.12	31.13	30.84	31.12
1799	NASDAQ	UTMD	Wed, Jun 27, 2007	30.38	31.00	30.34	30.77
1798	NASDAQ	UTMD	Tue, Jun 26, 2007	30.88	30.88	30.29	30.45
1797	NASDAQ	UTMD	Mon, Jun 25, 2007	30.83	30.83	30.09	30.11
1796	NASDAQ	UTMD	Fri, Jun 22, 2007	30.12	30.44	30.00	30.21
1795	NASDAQ	UTMD	Thu, Jun 21, 2007	30.00	31.19	30.00	30.20
1794	NASDAQ	UTMD	Wed, Jun 20, 2007	30.67	30.67	30.05	30.05
1793	NASDAQ	UTMD	Tue, Jun 19, 2007	29.57	30.21	29.57	30.18
1792	NASDAQ	UTMD	Mon, Jun 18, 2007	30.10	30.12	29.96	30.10
1791	NASDAQ	UTMD	Fri, Jun 15, 2007	29.89	30.00	29.88	30.00
1790	NASDAQ	UTMD	Thu, Jun 14, 2007	30.22	30.23	30.12	30.23
1789	NASDAQ	UTMD	Wed, Jun 13, 2007	29.30	30.30	29.30	30.01
1788	NASDAQ	UTMD	Tue, Jun 12, 2007	31.43	31.44	30.07	30.20
1787	NASDAQ	UTMD	Mon, Jun 11, 2007	31.70	31.82	31.68	31.68
1786	NASDAQ	UTMD	Fri, Jun 8, 2007	31.92	31.92	31.92	31.92
1785	NASDAQ	UTMD	Thu, Jun 7, 2007	32.24	32.24	32.05	32.05
1784	NASDAQ	UTMD	Wed, Jun 6, 2007	31.44	31.97	31.44	31.90
1783	NASDAQ	UTMD	Tue, Jun 5, 2007	31.95	31.95	31.49	31.61
1782	NASDAQ	UTMD	Mon, Jun 4, 2007	31.59	32.09	31.59	31.93
1781	NASDAQ	UTMD	Fri, Jun 1, 2007	32.00	32.20	32.00	32.20
1780	NASDAQ	UTMD	Thu, May 31, 2007	31.69	31.71	31.57	31.71
1779	NASDAQ	UTMD	Wed, May 30, 2007	32.05	32.10	31.88	31.96
1778	NASDAQ	UTMD	Tue, May 29, 2007	32.23	32.25	32.16	32.25
1777	NASDAQ	UTMD	Fri, May 25, 2007	32.25	32.25	31.52	32.00
1776	NASDAQ	UTMD	Thu, May 24, 2007	31.98	32.08	31.89	31.92
1775	NASDAQ	UTMD	Wed, May 23, 2007	31.81	31.92	31.80	31.91
1774	NASDAQ	UTMD	Tue, May 22, 2007	31.50	31.60	31.45	31.60
1773	NASDAQ	UTMD	Mon, May 21, 2007	31.10	31.49	31.10	31.46
1772	NASDAQ	UTMD	Fri, May 18, 2007	31.31	31.31	31.19	31.19
1771	NASDAQ	UTMD	Thu, May 17, 2007	31.49	31.49	30.96	30.97
1770	NASDAQ	UTMD	Wed, May 16, 2007	31.00	31.19	31.00	31.19
1769	NASDAQ	UTMD	Tue, May 15, 2007	31.50	31.50	31.00	31.00
1768	NASDAQ	UTMD	Mon, May 14, 2007	31.22	31.49	31.22	31.49
1767	NASDAQ	UTMD	Fri, May 11, 2007	31.49	31.70	31.33	31.33
1766	NASDAQ	UTMD	Thu, May 10, 2007	31.49	31.49	31.22	31.29
1765	NASDAQ	UTMD	Wed, May 9, 2007	31.93	31.93	31.28	31.49
1764	NASDAQ	UTMD	Tue, May 8, 2007	31.86	32.03	31.70	31.73
1763	NASDAQ	UTMD	Mon, May 7, 2007	31.94	31.99	31.64	31.97
1762	NASDAQ	UTMD	Fri, May 4, 2007	32.09	32.12	31.43	31.43
1761	NASDAQ	UTMD	Thu, May 3, 2007	30.21	31.89	30.21	31.74
1760	NASDAQ	UTMD	Wed, May 2, 2007	31.00	31.00	29.95	30.31
1759	NASDAQ	UTMD	Tue, May 1, 2007	32.15	32.15	29.35	30.93
1758	NASDAQ	UTMD	Mon, Apr 30, 2007	32.57	32.93	32.42	32.57
1757	NASDAQ	UTMD	Fri, Apr 27, 2007	32.51	33.35	32.51	32.80
1756	NASDAQ	UTMD	Thu, Apr 26, 2007	32.90	33.40	31.78	32.88
1755	NASDAQ	UTMD	Wed, Apr 25, 2007	33.21	33.34	32.95	32.95
1754	NASDAQ	UTMD	Tue, Apr 24, 2007	32.98	33.04	32.94	33.03
1753	NASDAQ	UTMD	Mon, Apr 23, 2007	32.82	33.10	32.78	33.10
1752	NASDAQ	UTMD	Fri, Apr 20, 2007	33.15	33.15	32.70	33.12
1751	NASDAQ	UTMD	Thu, Apr 19, 2007	32.55	32.89	32.54	32.86
1750	NASDAQ	UTMD	Wed, Apr 18, 2007	32.47	33.00	32.47	33.00
1749	NASDAQ	UTMD	Tue, Apr 17, 2007	32.47	32.79	32.38	32.73
1748	NASDAQ	UTMD	Mon, Apr 16, 2007	32.26	32.64	32.24	32.64
1747	NASDAQ	UTMD	Fri, Apr 13, 2007	33.01	33.14	32.03	32.65
1746	NASDAQ	UTMD	Thu, Apr 12, 2007	32.45	32.66	32.45	32.50
1745	NASDAQ	UTMD	Wed, Apr 11, 2007	32.78	32.78	32.60	32.60
1744	NASDAQ	UTMD	Tue, Apr 10, 2007	31.95	32.79	31.95	32.64
1743	NASDAQ	UTMD	Mon, Apr 9, 2007	32.00	33.20	32.00	32.38
1742	NASDAQ	UTMD	Thu, Apr 5, 2007	32.40	32.43	32.15	32.15
1741	NASDAQ	UTMD	Wed, Apr 4, 2007	33.20	33.49	32.37	32.48
1740	NASDAQ	UTMD	Tue, Apr 3, 2007	33.32	34.09	33.05	33.22
1739	NASDAQ	UTMD	Mon, Apr 2, 2007	33.85	34.59	33.51	33.64
1738	NASDAQ	UTMD	Fri, Mar 30, 2007	34.19	34.45	34.08	34.08
1737	NASDAQ	UTMD	Thu, Mar 29, 2007	34.28	34.61	33.78	34.42
1736	NASDAQ	UTMD	Wed, Mar 28, 2007	33.90	34.51	33.90	34.29
1735	NASDAQ	UTMD	Tue, Mar 27, 2007	34.69	34.69	34.13	34.42
1734	NASDAQ	UTMD	Mon, Mar 26, 2007	34.50	34.73	34.02	34.12
1733	NASDAQ	UTMD	Fri, Mar 23, 2007	34.47	34.50	34.47	34.49
1732	NASDAQ	UTMD	Thu, Mar 22, 2007	34.37	34.48	34.07	34.07
1731	NASDAQ	UTMD	Wed, Mar 21, 2007	34.44	34.68	34.24	34.37
1730	NASDAQ	UTMD	Tue, Mar 20, 2007	34.07	34.52	33.92	34.24
1729	NASDAQ	UTMD	Mon, Mar 19, 2007	34.30	34.49	34.10	34.34
1728	NASDAQ	UTMD	Fri, Mar 16, 2007	34.55	34.58	34.30	34.30
1727	NASDAQ	UTMD	Thu, Mar 15, 2007	34.28	34.30	34.28	34.30
1726	NASDAQ	UTMD	Wed, Mar 14, 2007	33.94	34.33	33.94	34.14
1725	NASDAQ	UTMD	Tue, Mar 13, 2007	34.69	34.69	34.31	34.34
1724	NASDAQ	UTMD	Mon, Mar 12, 2007	34.23	34.48	34.23	34.24
1723	NASDAQ	UTMD	Fri, Mar 9, 2007	34.59	34.59	34.59	34.59
1722	NASDAQ	UTMD	Thu, Mar 8, 2007	34.49	34.49	34.48	34.49
1721	NASDAQ	UTMD	Wed, Mar 7, 2007	34.88	34.88	34.42	34.49
1720	NASDAQ	UTMD	Tue, Mar 6, 2007	34.79	34.79	34.19	34.59
1719	NASDAQ	UTMD	Mon, Mar 5, 2007	34.29	34.59	34.29	34.44
1718	NASDAQ	UTMD	Fri, Mar 2, 2007	34.32	34.59	34.32	34.59
1717	NASDAQ	UTMD	Thu, Mar 1, 2007	34.82	34.82	34.54	34.59
1716	NASDAQ	UTMD	Wed, Feb 28, 2007	34.10	34.88	34.00	34.50
1715	NASDAQ	UTMD	Tue, Feb 27, 2007	34.21	34.25	34.15	34.21
1714	NASDAQ	UTMD	Mon, Feb 26, 2007	34.41	34.54	34.10	34.40
1713	NASDAQ	UTMD	Fri, Feb 23, 2007	34.38	34.43	33.97	34.43
1712	NASDAQ	UTMD	Thu, Feb 22, 2007	34.30	34.38	33.73	34.38
1711	NASDAQ	UTMD	Wed, Feb 21, 2007	34.37	34.41	33.66	34.10
1710	NASDAQ	UTMD	Tue, Feb 20, 2007	34.50	34.67	34.18	34.37
1709	NASDAQ	UTMD	Fri, Feb 16, 2007	34.33	34.59	34.33	34.59
1708	NASDAQ	UTMD	Thu, Feb 15, 2007	34.65	34.68	34.26	34.32
1707	NASDAQ	UTMD	Wed, Feb 14, 2007	34.23	34.23	33.99	34.14
1706	NASDAQ	UTMD	Tue, Feb 13, 2007	34.61	34.75	33.71	34.24
1705	NASDAQ	UTMD	Mon, Feb 12, 2007	34.75	34.75	34.02	34.17
1704	NASDAQ	UTMD	Fri, Feb 9, 2007	34.25	34.54	34.19	34.36
1703	NASDAQ	UTMD	Thu, Feb 8, 2007	34.39	34.39	34.39	34.39
1702	NASDAQ	UTMD	Wed, Feb 7, 2007	34.40	34.40	34.36	34.36
1701	NASDAQ	UTMD	Tue, Feb 6, 2007	34.35	34.35	34.17	34.17
1700	NASDAQ	UTMD	Mon, Feb 5, 2007	34.22	34.23	34.15	34.15
1699	NASDAQ	UTMD	Fri, Feb 2, 2007	34.00	34.02	33.82	34.02
1698	NASDAQ	UTMD	Thu, Feb 1, 2007	33.60	34.00	33.60	34.00
1697	NASDAQ	UTMD	Wed, Jan 31, 2007	34.00	34.00	33.90	33.97
1696	NASDAQ	UTMD	Tue, Jan 30, 2007	33.98	34.00	33.96	33.96
1695	NASDAQ	UTMD	Mon, Jan 29, 2007	33.98	33.98	33.50	33.50
1694	NASDAQ	UTMD	Fri, Jan 26, 2007	33.60	33.62	32.98	33.60
1693	NASDAQ	UTMD	Thu, Jan 25, 2007	32.67	33.50	32.05	33.71
1692	NASDAQ	UTMD	Wed, Jan 24, 2007	32.87	32.87	32.50	32.60
1691	NASDAQ	UTMD	Tue, Jan 23, 2007	32.22	32.50	32.15	32.50
1690	NASDAQ	UTMD	Mon, Jan 22, 2007	32.00	32.34	32.00	32.02
1689	NASDAQ	UTMD	Fri, Jan 19, 2007	32.28	32.48	31.85	31.99
1688	NASDAQ	UTMD	Thu, Jan 18, 2007	32.23	32.44	32.23	32.35
1687	NASDAQ	UTMD	Wed, Jan 17, 2007	32.01	32.33	31.70	31.92
1686	NASDAQ	UTMD	Tue, Jan 16, 2007	31.24	31.94	31.24	31.85
1685	NASDAQ	UTMD	Fri, Jan 12, 2007	32.20	32.24	31.90	31.98
1684	NASDAQ	UTMD	Thu, Jan 11, 2007	32.26	32.39	31.82	31.97
1683	NASDAQ	UTMD	Wed, Jan 10, 2007	32.42	32.44	32.42	32.44
1682	NASDAQ	UTMD	Tue, Jan 9, 2007	32.65	32.69	32.25	32.25
1681	NASDAQ	UTMD	Mon, Jan 8, 2007	32.75	32.75	32.34	32.50
1680	NASDAQ	UTMD	Fri, Jan 5, 2007	33.07	33.13	32.50	32.75
1679	NASDAQ	UTMD	Thu, Jan 4, 2007	33.03	33.20	32.73	33.05
1678	NASDAQ	UTMD	Wed, Jan 3, 2007	32.92	33.00	32.92	33.00
1677	NASDAQ	UTMD	Fri, Dec 29, 2006	32.69	33.21	32.69	32.98
1676	NASDAQ	UTMD	Thu, Dec 28, 2006	33.51	33.71	32.93	33.13
1675	NASDAQ	UTMD	Wed, Dec 27, 2006	32.55	33.43	32.45	33.20
1674	NASDAQ	UTMD	Tue, Dec 26, 2006	32.66	32.91	32.42	32.91
1673	NASDAQ	UTMD	Fri, Dec 22, 2006	32.86	33.35	32.35	32.77
1672	NASDAQ	UTMD	Thu, Dec 21, 2006	32.49	32.85	32.06	32.85
1671	NASDAQ	UTMD	Wed, Dec 20, 2006	33.00	33.00	33.00	33.00
1670	NASDAQ	UTMD	Tue, Dec 19, 2006	32.77	33.02	32.77	33.00
1669	NASDAQ	UTMD	Mon, Dec 18, 2006	33.00	33.47	32.70	33.02
1668	NASDAQ	UTMD	Fri, Dec 15, 2006	33.49	33.50	33.00	33.00
1667	NASDAQ	UTMD	Thu, Dec 14, 2006	33.50	33.50	33.39	33.39
1666	NASDAQ	UTMD	Tue, Dec 12, 2006	33.56	33.96	33.20	33.50
1665	NASDAQ	UTMD	Mon, Dec 11, 2006	34.00	34.00	33.99	34.00
1664	NASDAQ	UTMD	Fri, Dec 8, 2006	33.74	33.74	33.30	33.74
1663	NASDAQ	UTMD	Thu, Dec 7, 2006	33.19	33.63	33.19	33.25
1662	NASDAQ	UTMD	Wed, Dec 6, 2006	32.66	33.67	32.66	33.39
1661	NASDAQ	UTMD	Tue, Dec 5, 2006	34.00	34.50	33.73	33.73
1660	NASDAQ	UTMD	Mon, Dec 4, 2006	34.00	34.00	33.99	34.00
1659	NASDAQ	UTMD	Fri, Dec 1, 2006	34.33	34.35	34.00	34.00
1658	NASDAQ	UTMD	Thu, Nov 30, 2006	33.91	33.98	33.44	33.98
1657	NASDAQ	UTMD	Wed, Nov 29, 2006	33.59	33.65	33.14	33.48
1656	NASDAQ	UTMD	Tue, Nov 28, 2006	33.56	34.00	33.55	33.55
1655	NASDAQ	UTMD	Mon, Nov 27, 2006	34.95	34.95	33.27	33.73
1654	NASDAQ	UTMD	Wed, Nov 22, 2006	33.68	34.15	33.68	33.97
1653	NASDAQ	UTMD	Tue, Nov 21, 2006	33.73	34.00	33.47	33.79
1652	NASDAQ	UTMD	Mon, Nov 20, 2006	33.30	33.90	33.30	33.68
1651	NASDAQ	UTMD	Fri, Nov 17, 2006	33.50	33.67	32.98	33.50
1650	NASDAQ	UTMD	Thu, Nov 16, 2006	33.92	34.00	33.19	33.50
1649	NASDAQ	UTMD	Wed, Nov 15, 2006	33.88	34.45	33.52	33.90
1648	NASDAQ	UTMD	Tue, Nov 14, 2006	33.23	34.55	33.23	33.86
1647	NASDAQ	UTMD	Mon, Nov 13, 2006	33.50	33.58	32.93	33.58
1646	NASDAQ	UTMD	Fri, Nov 10, 2006	34.70	34.70	32.50	32.92
1645	NASDAQ	UTMD	Tue, Nov 7, 2006	34.25	34.50	34.25	34.50
1644	NASDAQ	UTMD	Mon, Nov 6, 2006	34.20	34.47	34.20	34.47
1643	NASDAQ	UTMD	Fri, Nov 3, 2006	34.38	34.46	34.25	34.25
1642	NASDAQ	UTMD	Thu, Nov 2, 2006	34.29	34.34	33.87	34.25
1641	NASDAQ	UTMD	Wed, Nov 1, 2006	34.00	34.00	33.70	34.00
1640	NASDAQ	UTMD	Mon, Oct 30, 2006	33.54	34.00	33.54	34.00
1639	NASDAQ	UTMD	Fri, Oct 27, 2006	34.46	34.47	34.46	34.47
1638	NASDAQ	UTMD	Thu, Oct 26, 2006	34.40	34.40	34.00	34.00
1637	NASDAQ	UTMD	Wed, Oct 25, 2006	33.75	34.18	33.47	34.00
1636	NASDAQ	UTMD	Tue, Oct 24, 2006	34.00	34.00	32.54	33.77
1635	NASDAQ	UTMD	Mon, Oct 23, 2006	33.41	34.87	32.88	34.00
1634	NASDAQ	UTMD	Fri, Oct 20, 2006	32.84	33.20	32.84	33.20
1633	NASDAQ	UTMD	Thu, Oct 19, 2006	32.18	33.02	32.18	33.02
1632	NASDAQ	UTMD	Wed, Oct 18, 2006	31.51	33.00	31.51	33.00
1631	NASDAQ	UTMD	Tue, Oct 17, 2006	32.04	33.00	32.04	32.99
1630	NASDAQ	UTMD	Mon, Oct 16, 2006	32.50	32.52	32.50	32.52
1629	NASDAQ	UTMD	Fri, Oct 13, 2006	32.88	32.88	32.88	32.88
1628	NASDAQ	UTMD	Thu, Oct 12, 2006	32.79	33.20	32.74	33.20
1627	NASDAQ	UTMD	Wed, Oct 11, 2006	32.92	32.92	32.92	32.92
1626	NASDAQ	UTMD	Tue, Oct 10, 2006	32.99	33.16	32.95	33.16
1625	NASDAQ	UTMD	Mon, Oct 9, 2006	33.25	33.25	32.78	33.03
1624	NASDAQ	UTMD	Fri, Oct 6, 2006	32.82	33.02	32.82	33.00
1623	NASDAQ	UTMD	Thu, Oct 5, 2006	32.41	33.29	32.41	32.91
1622	NASDAQ	UTMD	Wed, Oct 4, 2006	32.47	32.70	32.21	32.24
1621	NASDAQ	UTMD	Tue, Oct 3, 2006	32.99	33.00	32.22	32.22
1620	NASDAQ	UTMD	Mon, Oct 2, 2006	32.17	32.36	31.81	32.20
1619	NASDAQ	UTMD	Thu, Sep 28, 2006	32.20	32.61	32.20	32.23
1618	NASDAQ	UTMD	Wed, Sep 27, 2006	32.25	32.25	32.24	32.24
1617	NASDAQ	UTMD	Tue, Sep 26, 2006	31.45	32.60	31.45	32.33
1616	NASDAQ	UTMD	Mon, Sep 25, 2006	32.36	32.36	31.59	31.96
1615	NASDAQ	UTMD	Fri, Sep 22, 2006	32.49	32.69	32.49	32.65
1614	NASDAQ	UTMD	Thu, Sep 21, 2006	32.50	32.50	32.50	32.50
1613	NASDAQ	UTMD	Wed, Sep 20, 2006	31.75	33.10	31.75	32.56
1612	NASDAQ	UTMD	Tue, Sep 19, 2006	31.38	31.73	31.38	31.73
1611	NASDAQ	UTMD	Mon, Sep 18, 2006	30.38	31.90	30.38	31.90
1610	NASDAQ	UTMD	Wed, Sep 13, 2006	30.67	30.72	30.67	30.72
1609	NASDAQ	UTMD	Tue, Sep 12, 2006	30.88	31.28	30.88	30.91
1608	NASDAQ	UTMD	Mon, Sep 11, 2006	31.50	31.50	31.33	31.33
1607	NASDAQ	UTMD	Wed, Sep 6, 2006	30.52	30.68	30.40	30.64
1606	NASDAQ	UTMD	Tue, Sep 5, 2006	29.75	31.10	29.75	30.95
1605	NASDAQ	UTMD	Fri, Sep 1, 2006	29.94	30.65	29.94	30.65
1604	NASDAQ	UTMD	Thu, Aug 31, 2006	30.50	30.69	30.30	30.47
1603	NASDAQ	UTMD	Wed, Aug 30, 2006	30.25	30.26	30.25	30.26
1602	NASDAQ	UTMD	Tue, Aug 29, 2006	29.95	30.09	29.85	30.09
1601	NASDAQ	UTMD	Mon, Aug 28, 2006	29.99	30.06	29.99	30.06
1600	NASDAQ	UTMD	Fri, Aug 25, 2006	30.08	30.28	30.05	30.05
1599	NASDAQ	UTMD	Thu, Aug 24, 2006	30.00	30.20	30.00	30.10
1598	NASDAQ	UTMD	Wed, Aug 23, 2006	30.25	30.25	29.75	29.75
1597	NASDAQ	UTMD	Tue, Aug 22, 2006	30.25	30.25	30.25	30.25
1596	NASDAQ	UTMD	Mon, Aug 21, 2006	29.86	29.86	29.83	29.85
1595	NASDAQ	UTMD	Fri, Aug 18, 2006	30.72	30.72	30.29	30.29
1594	NASDAQ	UTMD	Thu, Aug 17, 2006	30.13	30.14	30.10	30.14
1593	NASDAQ	UTMD	Wed, Aug 16, 2006	29.77	30.38	29.77	30.10
1592	NASDAQ	UTMD	Tue, Aug 15, 2006	30.00	30.31	30.00	30.31
1591	NASDAQ	UTMD	Mon, Aug 14, 2006	30.15	30.15	30.15	30.15
1590	NASDAQ	UTMD	Fri, Aug 11, 2006	30.18	30.18	30.18	30.18
1589	NASDAQ	UTMD	Thu, Aug 10, 2006	30.22	30.25	30.22	30.25
1588	NASDAQ	UTMD	Wed, Aug 9, 2006	30.92	30.92	30.36	30.36
1587	NASDAQ	UTMD	Tue, Aug 8, 2006	30.29	30.46	30.27	30.32
1586	NASDAQ	UTMD	Mon, Aug 7, 2006	29.97	29.97	29.97	29.97
1585	NASDAQ	UTMD	Fri, Aug 4, 2006	30.00	30.42	30.00	30.42
1584	NASDAQ	UTMD	Wed, Aug 2, 2006	30.00	30.00	29.80	30.00
1583	NASDAQ	UTMD	Tue, Aug 1, 2006	30.30	30.30	30.12	30.12
1582	NASDAQ	UTMD	Mon, Jul 31, 2006	29.90	29.94	29.75	29.94
1581	NASDAQ	UTMD	Fri, Jul 28, 2006	28.97	29.90	28.25	29.90
1580	NASDAQ	UTMD	Thu, Jul 27, 2006	30.30	30.30	29.60	29.66
1579	NASDAQ	UTMD	Wed, Jul 26, 2006	29.58	30.27	29.58	30.27
1578	NASDAQ	UTMD	Tue, Jul 25, 2006	29.58	29.61	29.58	29.61
1577	NASDAQ	UTMD	Mon, Jul 24, 2006	29.52	29.98	29.47	29.90
1576	NASDAQ	UTMD	Fri, Jul 21, 2006	29.91	30.30	29.90	30.30
1575	NASDAQ	UTMD	Thu, Jul 20, 2006	29.92	29.92	29.90	29.90
1574	NASDAQ	UTMD	Tue, Jul 18, 2006	29.82	29.82	29.82	29.82
1573	NASDAQ	UTMD	Mon, Jul 17, 2006	29.26	29.58	29.26	29.55
1572	NASDAQ	UTMD	Fri, Jul 14, 2006	30.10	30.25	29.03	30.00
1571	NASDAQ	UTMD	Wed, Jul 12, 2006	28.92	30.22	28.92	30.10
1570	NASDAQ	UTMD	Mon, Jul 10, 2006	30.49	30.49	29.92	29.92
1569	NASDAQ	UTMD	Fri, Jul 7, 2006	30.00	30.49	29.95	30.31
1568	NASDAQ	UTMD	Thu, Jul 6, 2006	30.00	30.00	29.61	29.94
1567	NASDAQ	UTMD	Wed, Jul 5, 2006	29.60	29.70	29.58	29.70
1566	NASDAQ	UTMD	Mon, Jul 3, 2006	29.50	29.64	29.23	29.64
1565	NASDAQ	UTMD	Fri, Jun 30, 2006	30.05	30.05	30.01	30.01
1564	NASDAQ	UTMD	Thu, Jun 29, 2006	30.20	30.25	30.03	30.03
1563	NASDAQ	UTMD	Tue, Jun 27, 2006	29.54	29.94	29.54	29.75
1562	NASDAQ	UTMD	Fri, Jun 23, 2006	30.24	30.25	30.24	30.25
1561	NASDAQ	UTMD	Wed, Jun 21, 2006	29.51	30.00	29.51	30.00
1560	NASDAQ	UTMD	Tue, Jun 20, 2006	29.95	29.95	29.93	29.95
1559	NASDAQ	UTMD	Mon, Jun 19, 2006	29.95	29.95	29.76	29.76
1558	NASDAQ	UTMD	Fri, Jun 16, 2006	29.71	29.71	29.71	29.71
1557	NASDAQ	UTMD	Thu, Jun 15, 2006	29.99	30.09	29.99	30.09
1556	NASDAQ	UTMD	Wed, Jun 14, 2006	29.50	29.80	29.50	29.80
1555	NASDAQ	UTMD	Tue, Jun 13, 2006	30.06	30.06	29.52	29.86
1554	NASDAQ	UTMD	Mon, Jun 12, 2006	29.95	30.48	29.95	30.48
1553	NASDAQ	UTMD	Thu, Jun 8, 2006	30.00	30.00	29.95	30.00
1552	NASDAQ	UTMD	Wed, Jun 7, 2006	29.91	30.10	29.91	30.07
1551	NASDAQ	UTMD	Tue, Jun 6, 2006	29.95	30.38	29.63	30.00
1550	NASDAQ	UTMD	Mon, Jun 5, 2006	29.99	29.99	29.99	29.99
1549	NASDAQ	UTMD	Thu, Jun 1, 2006	30.25	30.25	30.25	30.25
1548	NASDAQ	UTMD	Wed, May 31, 2006	30.27	30.27	30.25	30.25
1547	NASDAQ	UTMD	Tue, May 30, 2006	30.50	30.51	30.50	30.51
1546	NASDAQ	UTMD	Fri, May 26, 2006	30.32	30.50	30.32	30.50
1545	NASDAQ	UTMD	Wed, May 24, 2006	30.35	30.78	30.25	30.44
1544	NASDAQ	UTMD	Tue, May 23, 2006	29.94	30.74	29.94	30.74
1543	NASDAQ	UTMD	Mon, May 22, 2006	29.86	30.15	29.50	30.15
1542	NASDAQ	UTMD	Fri, May 19, 2006	30.26	30.26	30.26	30.26
1541	NASDAQ	UTMD	Wed, May 17, 2006	30.05	30.26	30.03	30.26
1540	NASDAQ	UTMD	Tue, May 16, 2006	30.05	30.41	30.05	30.41
1539	NASDAQ	UTMD	Mon, May 15, 2006	30.18	31.04	30.00	30.00
1538	NASDAQ	UTMD	Fri, May 12, 2006	30.09	30.09	29.89	29.89
1537	NASDAQ	UTMD	Thu, May 11, 2006	30.85	30.85	30.11	30.25
1536	NASDAQ	UTMD	Wed, May 10, 2006	29.57	30.28	29.57	29.86
1535	NASDAQ	UTMD	Tue, May 9, 2006	31.00	31.00	29.64	30.17
1534	NASDAQ	UTMD	Mon, May 8, 2006	30.90	31.37	30.90	31.26
1533	NASDAQ	UTMD	Fri, May 5, 2006	31.11	31.41	31.00	31.00
1532	NASDAQ	UTMD	Thu, May 4, 2006	31.25	31.30	31.00	31.30
1531	NASDAQ	UTMD	Wed, May 3, 2006	31.69	31.70	31.51	31.51
1530	NASDAQ	UTMD	Tue, May 2, 2006	31.50	31.70	31.50	31.50
1529	NASDAQ	UTMD	Mon, May 1, 2006	31.16	31.43	31.16	31.43
1528	NASDAQ	UTMD	Fri, Apr 28, 2006	31.30	31.49	31.30	31.49
1527	NASDAQ	UTMD	Thu, Apr 27, 2006	30.91	31.05	30.91	31.05
1526	NASDAQ	UTMD	Wed, Apr 26, 2006	31.49	31.49	31.30	31.30
1525	NASDAQ	UTMD	Tue, Apr 25, 2006	31.05	31.49	31.05	31.49
1524	NASDAQ	UTMD	Mon, Apr 24, 2006	31.50	31.50	31.17	31.17
1523	NASDAQ	UTMD	Fri, Apr 21, 2006	31.48	31.50	31.48	31.50
1522	NASDAQ	UTMD	Thu, Apr 20, 2006	31.65	31.65	31.40	31.55
1521	NASDAQ	UTMD	Wed, Apr 19, 2006	31.25	31.93	31.07	31.50
1520	NASDAQ	UTMD	Tue, Apr 18, 2006	32.00	32.10	31.90	31.90
1519	NASDAQ	UTMD	Mon, Apr 17, 2006	31.50	32.00	31.50	32.00
1518	NASDAQ	UTMD	Thu, Apr 13, 2006	31.45	32.00	31.45	32.00
1517	NASDAQ	UTMD	Wed, Apr 12, 2006	32.00	32.00	31.49	31.55
1516	NASDAQ	UTMD	Tue, Apr 11, 2006	31.91	31.99	31.25	31.97
1515	NASDAQ	UTMD	Mon, Apr 10, 2006	31.97	31.97	31.50	31.50
1514	NASDAQ	UTMD	Fri, Apr 7, 2006	31.60	31.60	31.55	31.59
1513	NASDAQ	UTMD	Thu, Apr 6, 2006	31.97	31.97	31.62	31.62
1512	NASDAQ	UTMD	Wed, Apr 5, 2006	32.00	32.00	31.50	31.94
1511	NASDAQ	UTMD	Tue, Apr 4, 2006	31.50	31.94	31.41	31.94
1510	NASDAQ	UTMD	Mon, Apr 3, 2006	31.76	31.76	31.50	31.50
1509	NASDAQ	UTMD	Fri, Mar 31, 2006	31.85	32.00	31.84	32.00
1508	NASDAQ	UTMD	Thu, Mar 30, 2006	31.61	31.80	31.35	31.40
1507	NASDAQ	UTMD	Wed, Mar 29, 2006	31.50	31.81	31.12	31.81
1506	NASDAQ	UTMD	Tue, Mar 28, 2006	31.63	31.99	30.61	31.50
1505	NASDAQ	UTMD	Mon, Mar 27, 2006	31.50	32.00	31.50	32.00
1504	NASDAQ	UTMD	Fri, Mar 24, 2006	30.62	31.50	30.62	31.50
1503	NASDAQ	UTMD	Thu, Mar 23, 2006	31.39	31.50	31.39	31.50
1502	NASDAQ	UTMD	Wed, Mar 22, 2006	31.50	32.00	31.47	31.49
1501	NASDAQ	UTMD	Tue, Mar 21, 2006	31.50	31.50	31.43	31.50
1500	NASDAQ	UTMD	Mon, Mar 20, 2006	30.68	32.30	30.66	31.90
1499	NASDAQ	UTMD	Fri, Mar 17, 2006	33.25	33.25	32.61	32.61
1498	NASDAQ	UTMD	Thu, Mar 16, 2006	33.25	33.49	33.14	33.49
1497	NASDAQ	UTMD	Wed, Mar 15, 2006	33.49	33.49	33.24	33.24
1496	NASDAQ	UTMD	Tue, Mar 14, 2006	33.50	33.50	33.17	33.17
1495	NASDAQ	UTMD	Mon, Mar 13, 2006	33.00	33.50	33.00	33.50
1494	NASDAQ	UTMD	Fri, Mar 10, 2006	33.15	33.20	32.80	33.00
1493	NASDAQ	UTMD	Thu, Mar 9, 2006	33.15	33.15	32.70	33.00
1492	NASDAQ	UTMD	Wed, Mar 8, 2006	33.15	33.15	32.80	33.00
1491	NASDAQ	UTMD	Tue, Mar 7, 2006	32.52	33.09	32.52	32.85
1490	NASDAQ	UTMD	Mon, Mar 6, 2006	33.15	33.15	33.00	33.00
1489	NASDAQ	UTMD	Fri, Mar 3, 2006	33.15	33.15	33.15	33.15
1488	NASDAQ	UTMD	Thu, Mar 2, 2006	33.00	33.48	33.00	33.09
1487	NASDAQ	UTMD	Wed, Mar 1, 2006	33.15	33.15	33.00	33.00
1486	NASDAQ	UTMD	Tue, Feb 28, 2006	32.17	33.01	32.17	33.01
1485	NASDAQ	UTMD	Mon, Feb 27, 2006	32.53	33.41	32.53	32.86
1484	NASDAQ	UTMD	Fri, Feb 24, 2006	32.23	32.47	32.20	32.47
1483	NASDAQ	UTMD	Thu, Feb 23, 2006	31.06	32.25	31.06	32.25
1482	NASDAQ	UTMD	Wed, Feb 22, 2006	32.34	32.99	32.34	32.99
1481	NASDAQ	UTMD	Tue, Feb 21, 2006	32.60	32.60	32.60	32.60
1480	NASDAQ	UTMD	Fri, Feb 17, 2006	33.00	33.00	32.66	32.98
1479	NASDAQ	UTMD	Thu, Feb 16, 2006	33.05	33.05	32.66	33.00
1478	NASDAQ	UTMD	Wed, Feb 15, 2006	32.51	33.00	32.51	33.00
1477	NASDAQ	UTMD	Tue, Feb 14, 2006	32.98	32.98	32.53	32.54
1476	NASDAQ	UTMD	Mon, Feb 13, 2006	32.85	32.85	32.52	32.53
1475	NASDAQ	UTMD	Fri, Feb 10, 2006	33.05	33.05	32.58	32.99
1474	NASDAQ	UTMD	Thu, Feb 9, 2006	33.20	33.25	32.62	32.65
1473	NASDAQ	UTMD	Wed, Feb 8, 2006	31.89	33.00	31.89	33.00
1472	NASDAQ	UTMD	Tue, Feb 7, 2006	32.86	32.86	32.34	32.47
1471	NASDAQ	UTMD	Mon, Feb 6, 2006	32.49	33.17	32.37	32.41
1470	NASDAQ	UTMD	Fri, Feb 3, 2006	32.97	33.10	32.25	33.10
1469	NASDAQ	UTMD	Thu, Feb 2, 2006	32.25	32.76	32.25	32.53
1468	NASDAQ	UTMD	Wed, Feb 1, 2006	32.47	32.50	31.98	32.37
1467	NASDAQ	UTMD	Tue, Jan 31, 2006	30.97	32.01	30.82	32.00
1466	NASDAQ	UTMD	Mon, Jan 30, 2006	30.75	31.03	30.75	30.81
1465	NASDAQ	UTMD	Fri, Jan 27, 2006	30.40	30.79	30.40	30.50
1464	NASDAQ	UTMD	Thu, Jan 26, 2006	30.59	30.91	30.51	30.51
1463	NASDAQ	UTMD	Wed, Jan 25, 2006	31.00	31.00	30.58	30.97
1462	NASDAQ	UTMD	Tue, Jan 24, 2006	30.48	31.18	30.48	30.71
1461	NASDAQ	UTMD	Mon, Jan 23, 2006	28.90	29.30	28.90	29.30
1460	NASDAQ	UTMD	Fri, Jan 20, 2006	29.25	29.25	29.24	29.24
1459	NASDAQ	UTMD	Thu, Jan 19, 2006	29.00	29.32	29.00	29.32
1458	NASDAQ	UTMD	Wed, Jan 18, 2006	29.00	29.00	28.98	29.00
1457	NASDAQ	UTMD	Tue, Jan 17, 2006	28.38	29.48	28.38	29.00
1456	NASDAQ	UTMD	Fri, Jan 13, 2006	28.33	28.99	28.33	28.87
1455	NASDAQ	UTMD	Thu, Jan 12, 2006	29.00	29.00	28.50	28.50
1454	NASDAQ	UTMD	Wed, Jan 11, 2006	29.00	29.25	28.75	28.89
1453	NASDAQ	UTMD	Tue, Jan 10, 2006	29.83	29.83	29.00	29.00
1452	NASDAQ	UTMD	Mon, Jan 9, 2006	30.21	30.25	29.83	29.83
1451	NASDAQ	UTMD	Fri, Jan 6, 2006	30.81	30.81	30.37	30.37
1450	NASDAQ	UTMD	Thu, Jan 5, 2006	30.60	30.64	30.20	30.20
1449	NASDAQ	UTMD	Wed, Jan 4, 2006	30.55	31.08	30.55	30.55
1448	NASDAQ	UTMD	Tue, Jan 3, 2006	32.83	32.83	30.50	30.60
1447	NASDAQ	UTMD	Fri, Dec 30, 2005	29.42	32.80	29.00	31.95
1446	NASDAQ	UTMD	Thu, Dec 29, 2005	28.58	29.35	28.58	29.18
1445	NASDAQ	UTMD	Wed, Dec 28, 2005	28.70	28.79	28.50	28.79
1444	NASDAQ	UTMD	Tue, Dec 27, 2005	28.70	28.97	28.70	28.74
1443	NASDAQ	UTMD	Fri, Dec 23, 2005	28.75	28.75	28.50	28.75
1442	NASDAQ	UTMD	Thu, Dec 22, 2005	28.90	29.05	28.75	28.75
1441	NASDAQ	UTMD	Wed, Dec 21, 2005	28.51	29.10	28.51	28.87
1440	NASDAQ	UTMD	Tue, Dec 20, 2005	28.85	29.00	28.85	28.85
1439	NASDAQ	UTMD	Mon, Dec 19, 2005	29.00	29.00	28.53	28.88
1438	NASDAQ	UTMD	Fri, Dec 16, 2005	28.99	29.00	28.99	29.00
1437	NASDAQ	UTMD	Thu, Dec 15, 2005	28.50	29.01	28.47	28.92
1436	NASDAQ	UTMD	Wed, Dec 14, 2005	28.73	28.73	28.48	28.60
1435	NASDAQ	UTMD	Tue, Dec 13, 2005	28.39	28.75	28.39	28.51
1434	NASDAQ	UTMD	Mon, Dec 12, 2005	28.53	28.76	28.49	28.49
1433	NASDAQ	UTMD	Fri, Dec 9, 2005	28.50	29.00	28.50	28.73
1432	NASDAQ	UTMD	Thu, Dec 8, 2005	28.70	28.93	28.34	28.34
1431	NASDAQ	UTMD	Wed, Dec 7, 2005	28.78	28.90	28.65	28.75
1430	NASDAQ	UTMD	Tue, Dec 6, 2005	28.90	29.09	28.90	29.08
1429	NASDAQ	UTMD	Mon, Dec 5, 2005	28.91	29.00	28.91	28.94
1428	NASDAQ	UTMD	Fri, Dec 2, 2005	29.20	29.20	28.92	29.00
1427	NASDAQ	UTMD	Thu, Dec 1, 2005	29.10	29.20	28.90	29.15
1426	NASDAQ	UTMD	Wed, Nov 30, 2005	28.70	28.98	28.52	28.98
1425	NASDAQ	UTMD	Tue, Nov 29, 2005	28.50	28.71	28.50	28.71
1424	NASDAQ	UTMD	Mon, Nov 28, 2005	28.39	28.80	28.39	28.80
1423	NASDAQ	UTMD	Fri, Nov 25, 2005	28.65	29.00	28.65	28.75
1422	NASDAQ	UTMD	Wed, Nov 23, 2005	29.00	29.00	28.65	28.99
1421	NASDAQ	UTMD	Tue, Nov 22, 2005	28.40	28.89	28.40	28.89
1420	NASDAQ	UTMD	Mon, Nov 21, 2005	28.75	28.75	28.50	28.75
1419	NASDAQ	UTMD	Fri, Nov 18, 2005	28.50	29.00	28.50	29.00
1418	NASDAQ	UTMD	Thu, Nov 17, 2005	28.75	29.00	28.60	28.75
1417	NASDAQ	UTMD	Wed, Nov 16, 2005	29.00	29.00	28.72	28.79
1416	NASDAQ	UTMD	Tue, Nov 15, 2005	28.50	29.00	28.50	28.72
1415	NASDAQ	UTMD	Mon, Nov 14, 2005	28.35	29.00	28.35	28.54
1414	NASDAQ	UTMD	Fri, Nov 11, 2005	28.64	28.73	28.50	28.50
1413	NASDAQ	UTMD	Thu, Nov 10, 2005	28.60	28.77	28.56	28.77
1412	NASDAQ	UTMD	Wed, Nov 9, 2005	28.98	28.98	28.98	28.98
1411	NASDAQ	UTMD	Tue, Nov 8, 2005	28.55	29.01	28.54	29.01
1410	NASDAQ	UTMD	Mon, Nov 7, 2005	28.55	28.97	28.55	28.76
1409	NASDAQ	UTMD	Thu, Nov 3, 2005	29.23	29.23	28.54	29.01
1408	NASDAQ	UTMD	Wed, Nov 2, 2005	28.80	28.80	28.45	28.56
1407	NASDAQ	UTMD	Tue, Nov 1, 2005	28.61	29.00	28.61	28.85
1406	NASDAQ	UTMD	Mon, Oct 31, 2005	29.00	29.00	28.36	28.57
1405	NASDAQ	UTMD	Fri, Oct 28, 2005	28.75	29.00	28.74	28.95
1404	NASDAQ	UTMD	Thu, Oct 27, 2005	29.23	29.23	28.60	28.75
1403	NASDAQ	UTMD	Wed, Oct 26, 2005	28.45	29.33	28.45	29.23
1402	NASDAQ	UTMD	Tue, Oct 25, 2005	29.87	29.92	28.60	29.00
1401	NASDAQ	UTMD	Mon, Oct 24, 2005	27.40	30.60	27.40	29.10
1400	NASDAQ	UTMD	Fri, Oct 21, 2005	25.87	26.88	25.48	25.86
1399	NASDAQ	UTMD	Thu, Oct 20, 2005	25.03	25.45	25.03	25.45
1398	NASDAQ	UTMD	Wed, Oct 19, 2005	25.97	25.98	25.97	25.98
1397	NASDAQ	UTMD	Tue, Oct 18, 2005	25.33	26.00	25.33	25.62
1396	NASDAQ	UTMD	Mon, Oct 17, 2005	24.90	25.33	24.90	25.33
1395	NASDAQ	UTMD	Fri, Oct 14, 2005	25.33	25.44	25.18	25.42
1394	NASDAQ	UTMD	Thu, Oct 13, 2005	25.25	25.99	25.22	25.99
1393	NASDAQ	UTMD	Wed, Oct 12, 2005	25.56	25.56	25.56	25.56
1392	NASDAQ	UTMD	Tue, Oct 11, 2005	26.00	26.00	25.75	25.99
1391	NASDAQ	UTMD	Mon, Oct 10, 2005	25.35	26.05	25.35	25.67
1390	NASDAQ	UTMD	Fri, Oct 7, 2005	25.27	26.00	25.27	26.00
1389	NASDAQ	UTMD	Thu, Oct 6, 2005	25.83	26.01	25.00	25.75
1388	NASDAQ	UTMD	Wed, Oct 5, 2005	25.66	26.01	25.41	25.60
1387	NASDAQ	UTMD	Tue, Oct 4, 2005	24.76	26.00	24.76	26.00
1386	NASDAQ	UTMD	Mon, Oct 3, 2005	24.50	25.00	24.50	25.00
1385	NASDAQ	UTMD	Fri, Sep 30, 2005	24.10	24.56	24.10	24.44
1384	NASDAQ	UTMD	Thu, Sep 29, 2005	24.43	24.43	24.00	24.00
1383	NASDAQ	UTMD	Wed, Sep 28, 2005	24.33	24.52	24.04	24.04
1382	NASDAQ	UTMD	Tue, Sep 27, 2005	24.12	24.43	24.12	24.32
1381	NASDAQ	UTMD	Mon, Sep 26, 2005	24.25	24.49	24.13	24.31
1380	NASDAQ	UTMD	Fri, Sep 23, 2005	24.36	24.46	24.25	24.25
1379	NASDAQ	UTMD	Thu, Sep 22, 2005	24.11	24.11	24.01	24.01
1378	NASDAQ	UTMD	Wed, Sep 21, 2005	24.44	24.44	24.31	24.35
1377	NASDAQ	UTMD	Tue, Sep 20, 2005	24.20	24.40	24.00	24.00
1376	NASDAQ	UTMD	Mon, Sep 19, 2005	24.00	24.11	24.00	24.11
1375	NASDAQ	UTMD	Fri, Sep 16, 2005	24.00	24.01	24.00	24.00
1374	NASDAQ	UTMD	Thu, Sep 15, 2005	24.15	24.88	24.10	24.10
1373	NASDAQ	UTMD	Wed, Sep 14, 2005	24.10	24.50	24.05	24.50
1372	NASDAQ	UTMD	Tue, Sep 13, 2005	24.51	24.51	24.35	24.50
1371	NASDAQ	UTMD	Mon, Sep 12, 2005	24.65	24.66	24.25	24.60
1370	NASDAQ	UTMD	Fri, Sep 9, 2005	23.07	24.65	23.07	24.20
1369	NASDAQ	UTMD	Thu, Sep 8, 2005	24.00	24.00	24.00	24.00
1368	NASDAQ	UTMD	Wed, Sep 7, 2005	24.01	24.01	23.71	23.98
1367	NASDAQ	UTMD	Tue, Sep 6, 2005	23.95	24.00	23.95	24.00
1366	NASDAQ	UTMD	Fri, Sep 2, 2005	23.60	23.94	23.60	23.84
1365	NASDAQ	UTMD	Thu, Sep 1, 2005	24.50	24.50	24.12	24.28
1364	NASDAQ	UTMD	Wed, Aug 31, 2005	24.02	24.77	24.02	24.77
1363	NASDAQ	UTMD	Tue, Aug 30, 2005	24.25	24.50	24.07	24.50
1362	NASDAQ	UTMD	Mon, Aug 29, 2005	23.94	24.50	23.94	24.25
1361	NASDAQ	UTMD	Fri, Aug 26, 2005	23.77	24.00	23.77	23.89
1360	NASDAQ	UTMD	Thu, Aug 25, 2005	23.91	24.02	23.91	23.94
1359	NASDAQ	UTMD	Wed, Aug 24, 2005	22.85	24.60	22.85	24.60
1358	NASDAQ	UTMD	Tue, Aug 23, 2005	24.35	24.35	23.25	24.24
1357	NASDAQ	UTMD	Mon, Aug 22, 2005	23.63	24.16	23.50	24.02
1356	NASDAQ	UTMD	Fri, Aug 19, 2005	23.72	23.72	23.63	23.63
1355	NASDAQ	UTMD	Thu, Aug 18, 2005	23.75	23.80	23.04	23.45
1354	NASDAQ	UTMD	Wed, Aug 17, 2005	23.27	23.95	23.27	23.80
1353	NASDAQ	UTMD	Tue, Aug 16, 2005	23.72	23.86	23.70	23.72
1352	NASDAQ	UTMD	Mon, Aug 15, 2005	23.81	24.35	23.25	23.71
1351	NASDAQ	UTMD	Fri, Aug 12, 2005	24.07	24.22	23.83	24.22
1350	NASDAQ	UTMD	Thu, Aug 11, 2005	23.79	24.35	23.52	24.35
1349	NASDAQ	UTMD	Wed, Aug 10, 2005	23.94	23.94	23.51	23.82
1348	NASDAQ	UTMD	Tue, Aug 9, 2005	23.68	23.68	23.56	23.56
1347	NASDAQ	UTMD	Mon, Aug 8, 2005	23.65	23.95	23.00	23.95
1346	NASDAQ	UTMD	Fri, Aug 5, 2005	24.25	24.25	24.25	24.25
1345	NASDAQ	UTMD	Thu, Aug 4, 2005	24.50	24.50	23.82	24.50
1344	NASDAQ	UTMD	Wed, Aug 3, 2005	24.00	24.30	24.00	24.30
1343	NASDAQ	UTMD	Tue, Aug 2, 2005	23.39	23.75	23.37	23.75
1342	NASDAQ	UTMD	Mon, Aug 1, 2005	22.88	23.31	22.80	23.24
1341	NASDAQ	UTMD	Fri, Jul 29, 2005	22.75	22.76	22.57	22.76
1340	NASDAQ	UTMD	Thu, Jul 28, 2005	22.31	22.73	22.31	22.73
1339	NASDAQ	UTMD	Wed, Jul 27, 2005	22.42	22.45	22.31	22.31
1338	NASDAQ	UTMD	Tue, Jul 26, 2005	22.05	22.37	22.05	22.25
1337	NASDAQ	UTMD	Mon, Jul 25, 2005	22.05	22.37	22.05	22.09
1336	NASDAQ	UTMD	Fri, Jul 22, 2005	22.15	22.76	22.00	22.05
1335	NASDAQ	UTMD	Thu, Jul 21, 2005	22.20	22.20	21.97	22.18
1334	NASDAQ	UTMD	Wed, Jul 20, 2005	22.00	22.00	21.93	21.93
1333	NASDAQ	UTMD	Tue, Jul 19, 2005	22.20	22.50	22.06	22.20
1332	NASDAQ	UTMD	Mon, Jul 18, 2005	22.93	22.93	22.12	22.20
1331	NASDAQ	UTMD	Fri, Jul 15, 2005	21.92	22.30	21.92	22.07
1330	NASDAQ	UTMD	Thu, Jul 14, 2005	22.00	22.20	22.00	22.20
1329	NASDAQ	UTMD	Wed, Jul 13, 2005	22.00	22.00	21.90	21.91
1328	NASDAQ	UTMD	Tue, Jul 12, 2005	22.08	22.08	21.87	22.00
1327	NASDAQ	UTMD	Mon, Jul 11, 2005	21.42	22.09	21.42	22.09
1326	NASDAQ	UTMD	Fri, Jul 8, 2005	21.40	22.05	21.40	21.74
1325	NASDAQ	UTMD	Thu, Jul 7, 2005	21.11	21.99	21.11	21.97
1324	NASDAQ	UTMD	Wed, Jul 6, 2005	21.11	21.50	21.11	21.31
1323	NASDAQ	UTMD	Tue, Jul 5, 2005	21.61	21.63	21.30	21.42
1322	NASDAQ	UTMD	Fri, Jul 1, 2005	21.87	21.87	20.79	21.00
1321	NASDAQ	UTMD	Thu, Jun 30, 2005	21.47	21.70	21.40	21.41
1320	NASDAQ	UTMD	Wed, Jun 29, 2005	21.00	21.58	21.00	21.39
1319	NASDAQ	UTMD	Tue, Jun 28, 2005	21.20	21.20	21.20	21.20
1318	NASDAQ	UTMD	Mon, Jun 27, 2005	21.40	21.40	21.28	21.40
1317	NASDAQ	UTMD	Fri, Jun 24, 2005	21.03	21.43	21.03	21.43
1316	NASDAQ	UTMD	Thu, Jun 23, 2005	22.00	22.00	21.53	21.56
1315	NASDAQ	UTMD	Wed, Jun 22, 2005	21.22	22.00	21.19	22.00
1314	NASDAQ	UTMD	Tue, Jun 21, 2005	21.40	22.30	21.38	21.92
1313	NASDAQ	UTMD	Mon, Jun 20, 2005	20.79	21.40	20.50	21.40
1312	NASDAQ	UTMD	Fri, Jun 17, 2005	21.57	21.57	21.04	21.04
1311	NASDAQ	UTMD	Thu, Jun 16, 2005	20.79	21.57	20.79	21.57
1310	NASDAQ	UTMD	Wed, Jun 15, 2005	20.89	21.52	20.20	21.44
1309	NASDAQ	UTMD	Tue, Jun 14, 2005	21.57	21.63	21.39	21.58
1308	NASDAQ	UTMD	Mon, Jun 13, 2005	21.65	21.65	21.11	21.46
1307	NASDAQ	UTMD	Fri, Jun 10, 2005	21.60	21.68	21.60	21.68
1306	NASDAQ	UTMD	Thu, Jun 9, 2005	21.05	21.59	21.04	21.58
1305	NASDAQ	UTMD	Wed, Jun 8, 2005	21.46	21.71	21.00	21.45
1304	NASDAQ	UTMD	Tue, Jun 7, 2005	21.72	22.00	21.00	21.80
1303	NASDAQ	UTMD	Mon, Jun 6, 2005	23.50	23.50	21.73	21.79
1302	NASDAQ	UTMD	Fri, Jun 3, 2005	21.59	22.18	21.50	21.50
1301	NASDAQ	UTMD	Thu, Jun 2, 2005	22.12	22.12	22.12	22.12
1300	NASDAQ	UTMD	Wed, Jun 1, 2005	21.87	21.90	21.75	21.75
1299	NASDAQ	UTMD	Tue, May 31, 2005	22.50	22.50	21.76	21.76
1298	NASDAQ	UTMD	Fri, May 27, 2005	21.75	22.27	21.75	22.25
1297	NASDAQ	UTMD	Thu, May 26, 2005	22.20	22.20	22.00	22.00
1296	NASDAQ	UTMD	Wed, May 25, 2005	22.74	22.74	22.30	22.30
1295	NASDAQ	UTMD	Tue, May 24, 2005	22.00	22.05	21.75	22.05
1294	NASDAQ	UTMD	Mon, May 23, 2005	21.80	22.12	21.80	22.00
1293	NASDAQ	UTMD	Fri, May 20, 2005	22.30	22.30	21.47	21.80
1292	NASDAQ	UTMD	Thu, May 19, 2005	21.68	22.00	21.68	21.90
1291	NASDAQ	UTMD	Wed, May 18, 2005	21.43	22.35	21.43	22.35
1290	NASDAQ	UTMD	Tue, May 17, 2005	21.62	22.32	21.60	22.32
1289	NASDAQ	UTMD	Mon, May 16, 2005	21.85	21.85	21.85	21.85
1288	NASDAQ	UTMD	Fri, May 13, 2005	22.17	22.25	21.68	21.68
1287	NASDAQ	UTMD	Thu, May 12, 2005	21.95	22.30	21.85	22.11
1286	NASDAQ	UTMD	Wed, May 11, 2005	21.65	22.47	21.65	21.91
1285	NASDAQ	UTMD	Tue, May 10, 2005	21.75	21.75	21.70	21.70
1284	NASDAQ	UTMD	Mon, May 9, 2005	21.75	21.80	21.50	21.50
1283	NASDAQ	UTMD	Fri, May 6, 2005	22.10	22.10	21.40	21.70
1282	NASDAQ	UTMD	Thu, May 5, 2005	22.03	22.26	21.99	22.10
1281	NASDAQ	UTMD	Wed, May 4, 2005	21.45	22.03	21.38	22.03
1280	NASDAQ	UTMD	Tue, May 3, 2005	21.45	21.90	21.45	21.80
1279	NASDAQ	UTMD	Mon, May 2, 2005	21.45	21.75	21.45	21.60
1278	NASDAQ	UTMD	Fri, Apr 29, 2005	21.90	21.90	21.70	21.75
1277	NASDAQ	UTMD	Thu, Apr 28, 2005	21.48	21.85	21.48	21.85
1276	NASDAQ	UTMD	Wed, Apr 27, 2005	21.76	21.96	21.76	21.96
1275	NASDAQ	UTMD	Tue, Apr 26, 2005	21.75	21.87	21.75	21.76
1274	NASDAQ	UTMD	Mon, Apr 25, 2005	21.99	22.03	21.37	21.75
1273	NASDAQ	UTMD	Fri, Apr 22, 2005	21.12	22.10	21.12	22.03
1272	NASDAQ	UTMD	Thu, Apr 21, 2005	21.80	21.82	21.22	21.82
1271	NASDAQ	UTMD	Wed, Apr 20, 2005	21.70	21.96	21.61	21.96
1270	NASDAQ	UTMD	Tue, Apr 19, 2005	21.96	22.00	21.50	21.50
1269	NASDAQ	UTMD	Mon, Apr 18, 2005	21.51	21.51	21.05	21.25
1268	NASDAQ	UTMD	Fri, Apr 15, 2005	21.45	21.91	21.45	21.64
1267	NASDAQ	UTMD	Thu, Apr 14, 2005	22.00	22.00	21.80	21.98
1266	NASDAQ	UTMD	Wed, Apr 13, 2005	21.82	22.10	21.80	22.10
1265	NASDAQ	UTMD	Tue, Apr 12, 2005	21.58	21.90	21.58	21.90
1264	NASDAQ	UTMD	Mon, Apr 11, 2005	21.85	22.10	21.77	21.77
1263	NASDAQ	UTMD	Fri, Apr 8, 2005	21.27	22.00	21.27	22.00
1262	NASDAQ	UTMD	Thu, Apr 7, 2005	21.26	21.90	21.25	21.69
1261	NASDAQ	UTMD	Wed, Apr 6, 2005	21.25	21.90	21.25	21.68
1260	NASDAQ	UTMD	Tue, Apr 5, 2005	22.00	22.10	21.86	21.86
1259	NASDAQ	UTMD	Mon, Apr 4, 2005	22.02	22.02	21.66	21.90
1258	NASDAQ	UTMD	Fri, Apr 1, 2005	21.14	22.02	21.14	22.02
1257	NASDAQ	UTMD	Thu, Mar 31, 2005	21.98	22.00	21.88	22.00
1256	NASDAQ	UTMD	Wed, Mar 30, 2005	21.12	21.80	21.12	21.80
1255	NASDAQ	UTMD	Tue, Mar 29, 2005	21.98	21.98	21.50	21.51
1254	NASDAQ	UTMD	Mon, Mar 28, 2005	21.25	22.00	21.25	21.97
1253	NASDAQ	UTMD	Thu, Mar 24, 2005	22.00	22.00	21.50	21.71
1252	NASDAQ	UTMD	Wed, Mar 23, 2005	21.16	21.65	21.16	21.50
1251	NASDAQ	UTMD	Tue, Mar 22, 2005	21.61	21.61	21.61	21.61
1250	NASDAQ	UTMD	Mon, Mar 21, 2005	21.44	21.98	21.44	21.62
1249	NASDAQ	UTMD	Fri, Mar 18, 2005	21.75	21.75	21.75	21.75
1248	NASDAQ	UTMD	Thu, Mar 17, 2005	22.10	22.10	21.26	21.66
1247	NASDAQ	UTMD	Wed, Mar 16, 2005	22.05	22.11	21.73	22.11
1246	NASDAQ	UTMD	Tue, Mar 15, 2005	22.01	22.01	21.76	21.90
1245	NASDAQ	UTMD	Mon, Mar 14, 2005	22.00	22.25	21.90	21.90
1244	NASDAQ	UTMD	Fri, Mar 11, 2005	21.66	21.77	21.51	21.77
1243	NASDAQ	UTMD	Thu, Mar 10, 2005	21.61	22.00	21.61	21.75
1242	NASDAQ	UTMD	Wed, Mar 9, 2005	22.00	22.38	21.52	21.61
1241	NASDAQ	UTMD	Tue, Mar 8, 2005	21.25	22.00	21.18	22.00
1240	NASDAQ	UTMD	Mon, Mar 7, 2005	21.75	22.00	21.50	21.82
1239	NASDAQ	UTMD	Fri, Mar 4, 2005	21.76	22.05	21.76	21.90
1238	NASDAQ	UTMD	Thu, Mar 3, 2005	22.04	22.04	21.75	21.76
1237	NASDAQ	UTMD	Wed, Mar 2, 2005	22.10	22.10	21.94	21.96
1236	NASDAQ	UTMD	Tue, Mar 1, 2005	21.93	22.10	21.90	22.09
1235	NASDAQ	UTMD	Mon, Feb 28, 2005	22.10	22.25	21.93	22.22
1234	NASDAQ	UTMD	Fri, Feb 25, 2005	21.90	22.25	21.90	21.97
1233	NASDAQ	UTMD	Thu, Feb 24, 2005	21.95	22.10	21.77	21.96
1232	NASDAQ	UTMD	Wed, Feb 23, 2005	22.00	22.00	21.98	22.00
1231	NASDAQ	UTMD	Tue, Feb 22, 2005	22.61	22.61	21.51	21.98
1230	NASDAQ	UTMD	Fri, Feb 18, 2005	22.00	22.24	21.51	21.81
1229	NASDAQ	UTMD	Thu, Feb 17, 2005	21.31	21.72	20.83	21.23
1228	NASDAQ	UTMD	Wed, Feb 16, 2005	20.61	21.00	20.61	20.98
1227	NASDAQ	UTMD	Tue, Feb 15, 2005	20.84	20.84	20.79	20.79
1226	NASDAQ	UTMD	Mon, Feb 14, 2005	20.70	20.72	20.70	20.71
1225	NASDAQ	UTMD	Fri, Feb 11, 2005	20.62	20.78	20.60	20.60
1224	NASDAQ	UTMD	Thu, Feb 10, 2005	20.58	20.63	20.06	20.63
1223	NASDAQ	UTMD	Wed, Feb 9, 2005	21.39	21.39	20.16	20.16
1222	NASDAQ	UTMD	Tue, Feb 8, 2005	20.58	21.42	20.28	20.29
1221	NASDAQ	UTMD	Mon, Feb 7, 2005	20.50	20.98	20.10	20.26
1220	NASDAQ	UTMD	Fri, Feb 4, 2005	20.82	21.14	20.60	21.14
1219	NASDAQ	UTMD	Thu, Feb 3, 2005	20.50	20.50	20.50	20.50
1218	NASDAQ	UTMD	Wed, Feb 2, 2005	20.50	22.00	20.50	20.65
1217	NASDAQ	UTMD	Tue, Feb 1, 2005	20.69	20.69	20.10	20.52
1216	NASDAQ	UTMD	Mon, Jan 31, 2005	20.31	20.72	20.31	20.57
1215	NASDAQ	UTMD	Fri, Jan 28, 2005	21.65	21.65	20.52	20.60
1214	NASDAQ	UTMD	Thu, Jan 27, 2005	20.79	20.79	20.10	20.10
1213	NASDAQ	UTMD	Wed, Jan 26, 2005	20.22	21.10	20.22	20.45
1212	NASDAQ	UTMD	Tue, Jan 25, 2005	20.51	20.61	20.22	20.50
1211	NASDAQ	UTMD	Mon, Jan 24, 2005	21.06	21.06	21.06	21.06
1210	NASDAQ	UTMD	Fri, Jan 21, 2005	21.06	21.24	21.06	21.06
1209	NASDAQ	UTMD	Thu, Jan 20, 2005	21.74	21.74	21.06	21.06
1208	NASDAQ	UTMD	Wed, Jan 19, 2005	21.59	21.72	21.40	21.40
1207	NASDAQ	UTMD	Tue, Jan 18, 2005	21.73	22.00	21.19	22.00
1206	NASDAQ	UTMD	Fri, Jan 14, 2005	21.00	22.00	20.82	21.06
1205	NASDAQ	UTMD	Thu, Jan 13, 2005	21.20	21.30	21.06	21.28
1204	NASDAQ	UTMD	Wed, Jan 12, 2005	21.30	21.43	21.12	21.19
1203	NASDAQ	UTMD	Tue, Jan 11, 2005	21.32	21.32	21.30	21.31
1202	NASDAQ	UTMD	Mon, Jan 10, 2005	21.60	21.68	21.35	21.60
1201	NASDAQ	UTMD	Fri, Jan 7, 2005	22.00	22.00	21.57	21.63
1200	NASDAQ	UTMD	Thu, Jan 6, 2005	21.91	22.03	21.76	22.03
1199	NASDAQ	UTMD	Wed, Jan 5, 2005	22.01	22.01	21.75	21.91
1198	NASDAQ	UTMD	Tue, Jan 4, 2005	21.81	22.28	21.81	22.01
1197	NASDAQ	UTMD	Mon, Jan 3, 2005	22.80	22.80	22.19	22.21
1196	NASDAQ	UTMD	Fri, Dec 31, 2004	22.07	22.58	22.07	22.47
1195	NASDAQ	UTMD	Thu, Dec 30, 2004	22.58	22.58	22.05	22.30
1194	NASDAQ	UTMD	Wed, Dec 29, 2004	22.25	22.50	21.91	22.21
1193	NASDAQ	UTMD	Tue, Dec 28, 2004	22.75	22.75	22.00	22.27
1192	NASDAQ	UTMD	Mon, Dec 27, 2004	21.86	22.36	21.86	21.93
1191	NASDAQ	UTMD	Thu, Dec 23, 2004	21.90	22.68	21.75	21.85
1190	NASDAQ	UTMD	Wed, Dec 22, 2004	21.85	22.21	21.85	22.01
1189	NASDAQ	UTMD	Tue, Dec 21, 2004	22.15	22.15	21.86	21.86
1188	NASDAQ	UTMD	Mon, Dec 20, 2004	21.99	22.33	21.81	22.00
1187	NASDAQ	UTMD	Fri, Dec 17, 2004	22.06	22.64	22.00	22.58
1186	NASDAQ	UTMD	Thu, Dec 16, 2004	22.05	22.50	22.05	22.50
1185	NASDAQ	UTMD	Wed, Dec 15, 2004	22.00	22.45	21.99	22.05
1184	NASDAQ	UTMD	Tue, Dec 14, 2004	21.77	22.41	21.77	22.00
1183	NASDAQ	UTMD	Mon, Dec 13, 2004	22.47	23.45	22.10	22.50
1182	NASDAQ	UTMD	Fri, Dec 10, 2004	22.25	23.24	21.77	22.25
1181	NASDAQ	UTMD	Thu, Dec 9, 2004	22.00	22.00	21.88	21.99
1180	NASDAQ	UTMD	Wed, Dec 8, 2004	21.89	22.50	21.88	21.88
1179	NASDAQ	UTMD	Tue, Dec 7, 2004	21.95	22.00	21.84	22.00
1178	NASDAQ	UTMD	Mon, Dec 6, 2004	21.83	22.46	21.70	21.94
1177	NASDAQ	UTMD	Fri, Dec 3, 2004	21.80	21.98	21.75	21.98
1176	NASDAQ	UTMD	Thu, Dec 2, 2004	21.95	21.95	21.91	21.95
1175	NASDAQ	UTMD	Wed, Dec 1, 2004	21.99	21.99	21.51	21.75
1174	NASDAQ	UTMD	Tue, Nov 30, 2004	21.71	21.99	21.42	21.70
1173	NASDAQ	UTMD	Mon, Nov 29, 2004	21.89	22.50	21.55	21.79
1172	NASDAQ	UTMD	Fri, Nov 26, 2004	21.61	21.96	20.84	21.75
1171	NASDAQ	UTMD	Wed, Nov 24, 2004	22.88	22.88	22.02	22.22
1170	NASDAQ	UTMD	Tue, Nov 23, 2004	22.40	22.99	22.10	22.45
1169	NASDAQ	UTMD	Mon, Nov 22, 2004	22.50	23.00	21.04	22.40
1168	NASDAQ	UTMD	Fri, Nov 19, 2004	21.20	22.50	20.76	22.48
1167	NASDAQ	UTMD	Thu, Nov 18, 2004	20.44	21.45	19.78	21.00
1166	NASDAQ	UTMD	Wed, Nov 17, 2004	19.05	20.16	18.71	20.00
1165	NASDAQ	UTMD	Tue, Nov 16, 2004	18.90	19.00	18.30	18.92
1164	NASDAQ	UTMD	Mon, Nov 15, 2004	18.19	18.67	18.19	18.25
1163	NASDAQ	UTMD	Fri, Nov 12, 2004	18.01	18.48	18.01	18.39
1162	NASDAQ	UTMD	Thu, Nov 11, 2004	18.10	18.10	17.88	18.00
1161	NASDAQ	UTMD	Wed, Nov 10, 2004	18.00	18.15	17.99	17.99
1160	NASDAQ	UTMD	Tue, Nov 9, 2004	18.00	18.00	17.99	17.99
1159	NASDAQ	UTMD	Mon, Nov 8, 2004	17.94	18.00	17.94	17.99
1158	NASDAQ	UTMD	Fri, Nov 5, 2004	17.94	18.00	17.94	17.95
1157	NASDAQ	UTMD	Thu, Nov 4, 2004	17.75	18.00	17.75	18.00
1156	NASDAQ	UTMD	Wed, Nov 3, 2004	18.06	18.29	17.75	17.75
1155	NASDAQ	UTMD	Tue, Nov 2, 2004	17.75	18.10	17.75	17.91
1154	NASDAQ	UTMD	Mon, Nov 1, 2004	17.75	18.00	17.75	18.00
1153	NASDAQ	UTMD	Fri, Oct 29, 2004	17.97	18.07	17.97	17.97
1152	NASDAQ	UTMD	Thu, Oct 28, 2004	18.01	18.10	17.91	17.98
1151	NASDAQ	UTMD	Wed, Oct 27, 2004	18.25	18.80	17.56	18.00
1150	NASDAQ	UTMD	Tue, Oct 26, 2004	17.60	18.00	17.60	17.74
1149	NASDAQ	UTMD	Mon, Oct 25, 2004	18.24	18.25	17.52	17.58
1148	NASDAQ	UTMD	Fri, Oct 22, 2004	17.61	18.20	17.50	18.00
1147	NASDAQ	UTMD	Thu, Oct 21, 2004	17.82	18.04	17.60	17.64
1146	NASDAQ	UTMD	Wed, Oct 20, 2004	17.85	17.86	17.85	17.86
1145	NASDAQ	UTMD	Tue, Oct 19, 2004	17.70	18.50	17.70	17.92
1144	NASDAQ	UTMD	Mon, Oct 18, 2004	17.72	17.87	17.69	17.69
1143	NASDAQ	UTMD	Fri, Oct 15, 2004	17.70	17.92	17.70	17.72
1142	NASDAQ	UTMD	Thu, Oct 14, 2004	17.79	17.83	17.72	17.72
1141	NASDAQ	UTMD	Wed, Oct 13, 2004	18.87	18.87	17.80	17.89
1140	NASDAQ	UTMD	Tue, Oct 12, 2004	17.98	18.35	17.76	18.20
1139	NASDAQ	UTMD	Mon, Oct 11, 2004	17.76	18.20	17.76	18.00
1138	NASDAQ	UTMD	Fri, Oct 8, 2004	17.76	17.99	17.76	17.86
1137	NASDAQ	UTMD	Thu, Oct 7, 2004	17.75	18.09	17.75	17.98
1136	NASDAQ	UTMD	Wed, Oct 6, 2004	17.94	18.23	17.94	17.97
1135	NASDAQ	UTMD	Tue, Oct 5, 2004	18.00	18.40	18.00	18.07
1134	NASDAQ	UTMD	Mon, Oct 4, 2004	17.76	18.00	17.76	18.00
1133	NASDAQ	UTMD	Fri, Oct 1, 2004	18.00	18.04	17.76	18.00
1132	NASDAQ	UTMD	Thu, Sep 30, 2004	18.31	18.31	17.99	18.00
1131	NASDAQ	UTMD	Wed, Sep 29, 2004	17.90	18.25	17.90	18.25
1130	NASDAQ	UTMD	Tue, Sep 28, 2004	18.01	18.17	18.00	18.01
1129	NASDAQ	UTMD	Mon, Sep 27, 2004	18.01	18.33	18.01	18.28
1128	NASDAQ	UTMD	Fri, Sep 24, 2004	18.50	18.50	17.85	18.00
1127	NASDAQ	UTMD	Thu, Sep 23, 2004	18.95	19.02	18.35	18.35
1126	NASDAQ	UTMD	Wed, Sep 22, 2004	19.42	19.50	19.18	19.18
1125	NASDAQ	UTMD	Tue, Sep 21, 2004	18.98	19.42	18.98	19.21
1124	NASDAQ	UTMD	Mon, Sep 20, 2004	19.00	19.11	18.94	19.08
1123	NASDAQ	UTMD	Fri, Sep 17, 2004	19.04	19.04	18.76	19.03
1122	NASDAQ	UTMD	Thu, Sep 16, 2004	19.05	19.15	19.02	19.04
1121	NASDAQ	UTMD	Wed, Sep 15, 2004	19.11	19.16	19.11	19.16
1120	NASDAQ	UTMD	Tue, Sep 14, 2004	19.20	19.31	19.02	19.17
1119	NASDAQ	UTMD	Mon, Sep 13, 2004	19.36	19.80	19.22	19.30
1118	NASDAQ	UTMD	Fri, Sep 10, 2004	19.30	19.35	19.22	19.27
1117	NASDAQ	UTMD	Thu, Sep 9, 2004	19.46	19.46	19.26	19.28
1116	NASDAQ	UTMD	Wed, Sep 8, 2004	19.42	19.75	19.41	19.75
1115	NASDAQ	UTMD	Tue, Sep 7, 2004	19.70	19.70	19.26	19.55
1114	NASDAQ	UTMD	Fri, Sep 3, 2004	18.75	19.74	18.75	19.50
1113	NASDAQ	UTMD	Thu, Sep 2, 2004	19.00	19.25	18.26	18.67
1112	NASDAQ	UTMD	Wed, Sep 1, 2004	19.00	19.00	18.28	18.52
1111	NASDAQ	UTMD	Tue, Aug 31, 2004	19.75	19.75	18.27	18.52
1110	NASDAQ	UTMD	Mon, Aug 30, 2004	18.50	20.09	18.41	19.38
1109	NASDAQ	UTMD	Fri, Aug 27, 2004	17.90	18.25	17.90	18.25
1108	NASDAQ	UTMD	Thu, Aug 26, 2004	18.00	18.10	18.00	18.10
1107	NASDAQ	UTMD	Wed, Aug 25, 2004	17.95	18.12	17.95	18.00
1106	NASDAQ	UTMD	Tue, Aug 24, 2004	18.07	18.15	17.61	17.96
1105	NASDAQ	UTMD	Mon, Aug 23, 2004	17.85	18.22	17.85	18.12
1104	NASDAQ	UTMD	Fri, Aug 20, 2004	18.09	18.25	18.00	18.15
1103	NASDAQ	UTMD	Thu, Aug 19, 2004	18.45	18.45	17.51	18.07
1102	NASDAQ	UTMD	Wed, Aug 18, 2004	17.82	18.40	17.27	18.12
1101	NASDAQ	UTMD	Tue, Aug 17, 2004	17.73	17.82	17.50	17.70
1100	NASDAQ	UTMD	Mon, Aug 16, 2004	17.16	17.84	16.95	17.70
1099	NASDAQ	UTMD	Fri, Aug 13, 2004	17.16	17.50	17.06	17.26
1098	NASDAQ	UTMD	Thu, Aug 12, 2004	17.40	17.69	17.15	17.40
1097	NASDAQ	UTMD	Wed, Aug 11, 2004	17.25	18.62	16.61	17.67
1096	NASDAQ	UTMD	Tue, Aug 10, 2004	17.00	26.57	16.02	17.99
1095	NASDAQ	UTMD	Mon, Aug 9, 2004	26.30	26.75	26.30	26.75
1094	NASDAQ	UTMD	Fri, Aug 6, 2004	27.00	27.00	26.50	26.50
1093	NASDAQ	UTMD	Thu, Aug 5, 2004	26.90	26.90	26.88	26.90
1092	NASDAQ	UTMD	Wed, Aug 4, 2004	26.98	26.99	26.73	26.99
1091	NASDAQ	UTMD	Tue, Aug 3, 2004	26.78	27.00	26.78	27.00
1090	NASDAQ	UTMD	Mon, Aug 2, 2004	26.80	26.80	26.29	26.75
1089	NASDAQ	UTMD	Fri, Jul 30, 2004	26.49	26.73	26.25	26.70
1088	NASDAQ	UTMD	Thu, Jul 29, 2004	26.51	26.57	26.50	26.50
1087	NASDAQ	UTMD	Wed, Jul 28, 2004	26.60	26.65	26.30	26.48
1086	NASDAQ	UTMD	Tue, Jul 27, 2004	26.30	26.42	26.30	26.30
1085	NASDAQ	UTMD	Mon, Jul 26, 2004	26.30	26.30	26.30	26.30
1084	NASDAQ	UTMD	Fri, Jul 23, 2004	25.73	26.48	25.73	26.25
1083	NASDAQ	UTMD	Thu, Jul 22, 2004	26.50	26.50	26.30	26.35
1082	NASDAQ	UTMD	Wed, Jul 21, 2004	26.73	26.73	26.50	26.50
1081	NASDAQ	UTMD	Tue, Jul 20, 2004	26.65	26.70	26.60	26.70
1080	NASDAQ	UTMD	Mon, Jul 19, 2004	26.80	26.80	26.50	26.60
1079	NASDAQ	UTMD	Thu, Jul 15, 2004	26.30	26.65	26.30	26.65
1078	NASDAQ	UTMD	Wed, Jul 14, 2004	26.60	26.60	26.42	26.50
1077	NASDAQ	UTMD	Tue, Jul 13, 2004	26.65	26.65	26.50	26.51
1076	NASDAQ	UTMD	Mon, Jul 12, 2004	26.50	26.77	26.50	26.60
1075	NASDAQ	UTMD	Fri, Jul 9, 2004	26.60	26.77	26.50	26.51
1074	NASDAQ	UTMD	Thu, Jul 8, 2004	26.63	26.66	26.49	26.60
1073	NASDAQ	UTMD	Wed, Jul 7, 2004	26.59	26.66	26.50	26.60
1072	NASDAQ	UTMD	Tue, Jul 6, 2004	26.73	26.75	26.50	26.50
1071	NASDAQ	UTMD	Fri, Jul 2, 2004	26.77	26.77	26.50	26.50
1070	NASDAQ	UTMD	Thu, Jul 1, 2004	26.77	26.77	26.27	26.57
1069	NASDAQ	UTMD	Wed, Jun 30, 2004	26.50	26.66	26.34	26.34
1068	NASDAQ	UTMD	Tue, Jun 29, 2004	26.44	26.44	26.44	26.44
1067	NASDAQ	UTMD	Mon, Jun 28, 2004	26.50	26.50	26.37	26.50
1066	NASDAQ	UTMD	Fri, Jun 25, 2004	26.47	26.50	26.26	26.30
1065	NASDAQ	UTMD	Thu, Jun 24, 2004	26.35	26.35	26.25	26.30
1064	NASDAQ	UTMD	Wed, Jun 23, 2004	26.29	26.30	26.28	26.30
1063	NASDAQ	UTMD	Tue, Jun 22, 2004	26.04	26.04	26.01	26.01
1062	NASDAQ	UTMD	Mon, Jun 21, 2004	26.47	26.47	26.04	26.35
1061	NASDAQ	UTMD	Fri, Jun 18, 2004	26.30	26.30	26.02	26.02
1060	NASDAQ	UTMD	Thu, Jun 17, 2004	26.40	26.40	26.24	26.24
1059	NASDAQ	UTMD	Wed, Jun 16, 2004	26.45	26.49	26.28	26.28
1058	NASDAQ	UTMD	Tue, Jun 15, 2004	26.24	26.35	26.24	26.35
1057	NASDAQ	UTMD	Mon, Jun 14, 2004	27.19	27.19	26.00	26.00
1056	NASDAQ	UTMD	Thu, Jun 10, 2004	26.50	26.50	26.25	26.25
1055	NASDAQ	UTMD	Wed, Jun 9, 2004	25.75	26.00	25.75	25.82
1054	NASDAQ	UTMD	Tue, Jun 8, 2004	26.50	26.50	25.66	25.66
1053	NASDAQ	UTMD	Mon, Jun 7, 2004	26.50	26.50	25.61	25.61
1052	NASDAQ	UTMD	Fri, Jun 4, 2004	26.35	26.35	25.83	26.34
1051	NASDAQ	UTMD	Thu, Jun 3, 2004	25.50	26.45	25.50	26.34
1050	NASDAQ	UTMD	Wed, Jun 2, 2004	23.81	25.39	23.80	25.26
1049	NASDAQ	UTMD	Tue, Jun 1, 2004	26.22	26.25	25.87	26.25
1048	NASDAQ	UTMD	Fri, May 28, 2004	25.53	25.90	25.53	25.90
1047	NASDAQ	UTMD	Thu, May 27, 2004	26.54	26.54	25.50	26.30
1046	NASDAQ	UTMD	Wed, May 26, 2004	26.38	26.38	26.16	26.38
1045	NASDAQ	UTMD	Tue, May 25, 2004	26.39	26.40	26.14	26.36
1044	NASDAQ	UTMD	Mon, May 24, 2004	27.00	27.00	25.75	26.31
1043	NASDAQ	UTMD	Fri, May 21, 2004	26.63	26.85	26.63	26.63
1042	NASDAQ	UTMD	Thu, May 20, 2004	25.50	26.58	25.50	26.31
1041	NASDAQ	UTMD	Wed, May 19, 2004	25.29	25.70	25.29	25.59
1040	NASDAQ	UTMD	Tue, May 18, 2004	25.00	25.75	25.00	25.69
1039	NASDAQ	UTMD	Mon, May 17, 2004	24.92	25.48	24.92	25.27
1038	NASDAQ	UTMD	Fri, May 14, 2004	25.85	25.85	25.37	25.58
1037	NASDAQ	UTMD	Thu, May 13, 2004	25.57	25.70	25.09	25.70
1036	NASDAQ	UTMD	Wed, May 12, 2004	25.50	25.54	25.49	25.54
1035	NASDAQ	UTMD	Mon, May 10, 2004	25.68	25.69	25.45	25.50
1034	NASDAQ	UTMD	Fri, May 7, 2004	25.37	25.52	25.33	25.50
1033	NASDAQ	UTMD	Thu, May 6, 2004	25.50	25.65	25.50	25.65
1032	NASDAQ	UTMD	Wed, May 5, 2004	25.50	25.60	25.49	25.60
1031	NASDAQ	UTMD	Tue, May 4, 2004	25.50	25.55	25.50	25.50
1030	NASDAQ	UTMD	Mon, May 3, 2004	25.46	25.52	25.46	25.50
1029	NASDAQ	UTMD	Fri, Apr 30, 2004	25.50	25.60	25.28	25.49
1028	NASDAQ	UTMD	Thu, Apr 29, 2004	25.50	25.54	25.26	25.27
1027	NASDAQ	UTMD	Wed, Apr 28, 2004	25.45	25.55	24.70	25.46
1026	NASDAQ	UTMD	Tue, Apr 27, 2004	25.25	25.63	25.25	25.33
1025	NASDAQ	UTMD	Mon, Apr 26, 2004	25.74	25.74	25.52	25.52
1024	NASDAQ	UTMD	Fri, Apr 23, 2004	25.50	25.50	25.01	25.24
1023	NASDAQ	UTMD	Thu, Apr 22, 2004	24.70	25.75	24.70	25.31
1022	NASDAQ	UTMD	Wed, Apr 21, 2004	25.01	25.45	24.72	24.99
1021	NASDAQ	UTMD	Tue, Apr 20, 2004	25.10	25.59	25.10	25.29
1020	NASDAQ	UTMD	Mon, Apr 19, 2004	25.50	25.57	25.06	25.50
1019	NASDAQ	UTMD	Fri, Apr 16, 2004	25.45	25.74	25.45	25.74
1018	NASDAQ	UTMD	Thu, Apr 15, 2004	25.15	25.39	25.07	25.33
1017	NASDAQ	UTMD	Wed, Apr 14, 2004	25.00	25.61	25.00	25.17
1016	NASDAQ	UTMD	Tue, Apr 13, 2004	25.11	25.74	25.11	25.74
1015	NASDAQ	UTMD	Mon, Apr 12, 2004	25.00	25.72	25.00	25.72
1014	NASDAQ	UTMD	Thu, Apr 8, 2004	25.05	26.00	25.05	25.65
1013	NASDAQ	UTMD	Wed, Apr 7, 2004	25.12	25.25	25.05	25.19
1012	NASDAQ	UTMD	Tue, Apr 6, 2004	25.30	25.30	25.30	25.30
1011	NASDAQ	UTMD	Mon, Apr 5, 2004	25.30	25.44	25.14	25.34
1010	NASDAQ	UTMD	Fri, Apr 2, 2004	25.00	25.82	24.90	25.59
1009	NASDAQ	UTMD	Thu, Apr 1, 2004	24.87	25.07	24.87	25.07
1008	NASDAQ	UTMD	Wed, Mar 31, 2004	24.50	25.11	24.45	24.57
1007	NASDAQ	UTMD	Tue, Mar 30, 2004	24.60	24.85	24.51	24.80
1006	NASDAQ	UTMD	Mon, Mar 29, 2004	24.52	25.15	24.52	24.76
1005	NASDAQ	UTMD	Fri, Mar 26, 2004	24.90	25.00	24.40	24.80
1004	NASDAQ	UTMD	Thu, Mar 25, 2004	25.47	25.51	24.25	24.25
1003	NASDAQ	UTMD	Wed, Mar 24, 2004	25.00	25.50	24.87	25.01
1002	NASDAQ	UTMD	Tue, Mar 23, 2004	24.89	24.99	24.89	24.99
1001	NASDAQ	UTMD	Mon, Mar 22, 2004	24.85	24.89	24.80	24.89
1000	NASDAQ	UTMD	Fri, Mar 19, 2004	24.37	25.00	24.37	24.85
999	NASDAQ	UTMD	Thu, Mar 18, 2004	24.80	24.91	24.80	24.80
998	NASDAQ	UTMD	Wed, Mar 17, 2004	24.98	24.98	24.80	24.80
997	NASDAQ	UTMD	Tue, Mar 16, 2004	24.50	24.67	24.50	24.61
996	NASDAQ	UTMD	Mon, Mar 15, 2004	24.75	25.00	24.72	25.00
995	NASDAQ	UTMD	Fri, Mar 12, 2004	24.21	24.80	24.21	24.80
994	NASDAQ	UTMD	Thu, Mar 11, 2004	24.72	24.98	24.40	24.93
993	NASDAQ	UTMD	Wed, Mar 10, 2004	25.01	25.07	24.91	25.00
992	NASDAQ	UTMD	Tue, Mar 9, 2004	25.50	25.50	25.00	25.05
991	NASDAQ	UTMD	Mon, Mar 8, 2004	25.00	25.25	25.00	25.24
990	NASDAQ	UTMD	Fri, Mar 5, 2004	25.00	25.15	25.00	25.00
989	NASDAQ	UTMD	Thu, Mar 4, 2004	24.85	25.00	24.69	24.70
988	NASDAQ	UTMD	Wed, Mar 3, 2004	24.51	24.80	24.50	24.80
987	NASDAQ	UTMD	Tue, Mar 2, 2004	24.75	25.00	24.51	25.00
986	NASDAQ	UTMD	Mon, Mar 1, 2004	24.75	24.84	24.65	24.65
985	NASDAQ	UTMD	Fri, Feb 27, 2004	24.03	24.95	24.03	24.70
984	NASDAQ	UTMD	Thu, Feb 26, 2004	23.75	24.95	23.75	24.95
983	NASDAQ	UTMD	Wed, Feb 25, 2004	25.00	25.00	24.34	24.38
982	NASDAQ	UTMD	Tue, Feb 24, 2004	24.14	24.50	23.94	24.50
981	NASDAQ	UTMD	Mon, Feb 23, 2004	24.29	24.76	24.29	24.51
980	NASDAQ	UTMD	Fri, Feb 20, 2004	24.00	25.00	23.99	24.93
979	NASDAQ	UTMD	Thu, Feb 19, 2004	23.76	24.00	23.76	23.97
978	NASDAQ	UTMD	Wed, Feb 18, 2004	23.87	24.00	23.87	23.95
977	NASDAQ	UTMD	Tue, Feb 17, 2004	23.76	24.00	23.76	23.90
976	NASDAQ	UTMD	Fri, Feb 13, 2004	23.85	24.14	23.85	23.86
975	NASDAQ	UTMD	Thu, Feb 12, 2004	24.30	24.30	23.61	23.85
974	NASDAQ	UTMD	Wed, Feb 11, 2004	23.90	24.56	23.52	23.52
973	NASDAQ	UTMD	Tue, Feb 10, 2004	24.40	24.40	23.75	24.00
972	NASDAQ	UTMD	Mon, Feb 9, 2004	24.90	24.92	24.48	24.48
971	NASDAQ	UTMD	Fri, Feb 6, 2004	25.09	25.09	24.86	25.00
970	NASDAQ	UTMD	Thu, Feb 5, 2004	25.10	25.10	24.83	24.83
969	NASDAQ	UTMD	Wed, Feb 4, 2004	24.80	25.47	24.80	25.25
968	NASDAQ	UTMD	Tue, Feb 3, 2004	25.40	25.41	24.87	25.04
967	NASDAQ	UTMD	Mon, Feb 2, 2004	25.40	25.83	25.31	25.31
966	NASDAQ	UTMD	Fri, Jan 30, 2004	25.40	25.50	25.40	25.45
965	NASDAQ	UTMD	Thu, Jan 29, 2004	25.55	26.20	25.38	25.59
964	NASDAQ	UTMD	Wed, Jan 28, 2004	25.70	25.80	25.68	25.75
963	NASDAQ	UTMD	Tue, Jan 27, 2004	26.00	26.00	25.80	25.80
962	NASDAQ	UTMD	Mon, Jan 26, 2004	26.30	26.30	25.90	26.00
961	NASDAQ	UTMD	Fri, Jan 23, 2004	25.81	26.01	25.75	26.00
960	NASDAQ	UTMD	Thu, Jan 22, 2004	25.80	26.00	25.80	25.85
959	NASDAQ	UTMD	Wed, Jan 21, 2004	26.20	26.20	25.90	25.95
958	NASDAQ	UTMD	Tue, Jan 20, 2004	26.00	26.02	25.80	26.00
957	NASDAQ	UTMD	Fri, Jan 16, 2004	26.00	26.00	25.80	26.00
956	NASDAQ	UTMD	Thu, Jan 15, 2004	25.88	26.01	25.85	26.00
955	NASDAQ	UTMD	Wed, Jan 14, 2004	25.76	25.94	25.75	25.85
954	NASDAQ	UTMD	Tue, Jan 13, 2004	26.19	26.19	25.72	25.80
953	NASDAQ	UTMD	Mon, Jan 12, 2004	26.00	26.23	25.71	25.90
952	NASDAQ	UTMD	Fri, Jan 9, 2004	26.02	26.02	25.89	25.89
951	NASDAQ	UTMD	Thu, Jan 8, 2004	25.80	25.89	25.70	25.70
950	NASDAQ	UTMD	Wed, Jan 7, 2004	25.80	26.05	25.80	26.00
949	NASDAQ	UTMD	Tue, Jan 6, 2004	26.45	26.45	25.85	25.99
948	NASDAQ	UTMD	Mon, Jan 5, 2004	25.71	26.16	25.71	26.16
947	NASDAQ	UTMD	Fri, Jan 2, 2004	26.42	26.42	25.50	25.71
946	NASDAQ	UTMD	Wed, Dec 31, 2003	25.41	26.25	25.41	26.14
945	NASDAQ	UTMD	Tue, Dec 30, 2003	25.47	25.47	25.46	25.46
944	NASDAQ	UTMD	Mon, Dec 29, 2003	25.87	25.87	25.40	25.50
943	NASDAQ	UTMD	Fri, Dec 26, 2003	25.50	25.50	25.21	25.50
942	NASDAQ	UTMD	Wed, Dec 24, 2003	25.25	25.50	25.19	25.50
941	NASDAQ	UTMD	Tue, Dec 23, 2003	25.06	25.43	25.06	25.43
940	NASDAQ	UTMD	Mon, Dec 22, 2003	26.24	26.24	25.25	25.40
939	NASDAQ	UTMD	Fri, Dec 19, 2003	26.00	26.00	25.39	25.39
938	NASDAQ	UTMD	Thu, Dec 18, 2003	26.24	26.24	25.34	25.37
937	NASDAQ	UTMD	Wed, Dec 17, 2003	25.75	26.20	24.96	25.15
936	NASDAQ	UTMD	Tue, Dec 16, 2003	25.10	25.32	24.84	25.29
935	NASDAQ	UTMD	Mon, Dec 15, 2003	24.60	26.30	24.25	25.10
934	NASDAQ	UTMD	Fri, Dec 12, 2003	24.00	24.55	23.98	24.00
933	NASDAQ	UTMD	Thu, Dec 11, 2003	23.90	24.25	23.90	24.25
932	NASDAQ	UTMD	Wed, Dec 10, 2003	23.70	23.80	23.65	23.65
931	NASDAQ	UTMD	Tue, Dec 9, 2003	24.00	24.00	23.75	24.00
930	NASDAQ	UTMD	Mon, Dec 8, 2003	24.36	24.36	23.75	23.80
929	NASDAQ	UTMD	Fri, Dec 5, 2003	23.50	24.84	23.50	24.00
928	NASDAQ	UTMD	Thu, Dec 4, 2003	22.57	23.10	22.33	22.84
927	NASDAQ	UTMD	Wed, Dec 3, 2003	22.88	23.10	22.26	22.66
926	NASDAQ	UTMD	Tue, Dec 2, 2003	22.75	22.95	22.40	22.59
925	NASDAQ	UTMD	Mon, Dec 1, 2003	22.95	23.00	22.56	22.56
924	NASDAQ	UTMD	Wed, Nov 26, 2003	22.55	22.84	22.49	22.67
923	NASDAQ	UTMD	Tue, Nov 25, 2003	22.88	22.88	22.88	22.88
922	NASDAQ	UTMD	Mon, Nov 24, 2003	22.50	22.72	22.50	22.50
921	NASDAQ	UTMD	Fri, Nov 21, 2003	22.34	22.38	22.34	22.38
920	NASDAQ	UTMD	Thu, Nov 20, 2003	22.27	22.30	22.25	22.25
919	NASDAQ	UTMD	Wed, Nov 19, 2003	22.21	22.27	22.21	22.27
918	NASDAQ	UTMD	Tue, Nov 18, 2003	22.25	22.30	22.25	22.26
917	NASDAQ	UTMD	Mon, Nov 17, 2003	22.00	22.29	21.75	22.05
916	NASDAQ	UTMD	Fri, Nov 14, 2003	21.81	22.30	21.80	22.03
915	NASDAQ	UTMD	Thu, Nov 13, 2003	22.55	22.55	22.00	22.25
914	NASDAQ	UTMD	Wed, Nov 12, 2003	22.88	22.88	22.68	22.68
913	NASDAQ	UTMD	Tue, Nov 11, 2003	22.03	22.09	22.03	22.09
912	NASDAQ	UTMD	Mon, Nov 10, 2003	22.58	22.91	22.01	22.65
911	NASDAQ	UTMD	Fri, Nov 7, 2003	23.45	23.45	22.88	22.88
910	NASDAQ	UTMD	Thu, Nov 6, 2003	22.88	23.25	22.88	23.00
909	NASDAQ	UTMD	Wed, Nov 5, 2003	23.00	23.00	23.00	23.00
908	NASDAQ	UTMD	Tue, Nov 4, 2003	22.91	23.00	22.91	23.00
907	NASDAQ	UTMD	Mon, Nov 3, 2003	23.31	23.40	22.60	22.81
906	NASDAQ	UTMD	Fri, Oct 31, 2003	23.41	23.85	23.41	23.50
905	NASDAQ	UTMD	Thu, Oct 30, 2003	23.12	23.75	21.85	23.75
904	NASDAQ	UTMD	Wed, Oct 29, 2003	22.09	23.87	22.09	23.75
903	NASDAQ	UTMD	Tue, Oct 28, 2003	23.20	23.83	22.77	23.81
902	NASDAQ	UTMD	Mon, Oct 27, 2003	22.69	23.06	21.85	23.06
901	NASDAQ	UTMD	Fri, Oct 24, 2003	21.52	22.40	21.52	21.89
900	NASDAQ	UTMD	Thu, Oct 23, 2003	21.60	21.80	21.40	21.70
899	NASDAQ	UTMD	Wed, Oct 22, 2003	23.10	23.51	21.00	21.75
898	NASDAQ	UTMD	Tue, Oct 21, 2003	23.90	24.10	23.00	23.10
897	NASDAQ	UTMD	Mon, Oct 20, 2003	25.03	25.03	23.80	25.00
896	NASDAQ	UTMD	Fri, Oct 17, 2003	25.00	25.00	24.81	25.00
895	NASDAQ	UTMD	Thu, Oct 16, 2003	25.00	25.10	24.83	25.03
894	NASDAQ	UTMD	Wed, Oct 15, 2003	24.90	24.99	24.70	24.70
893	NASDAQ	UTMD	Tue, Oct 14, 2003	24.90	24.95	24.52	24.95
892	NASDAQ	UTMD	Mon, Oct 13, 2003	24.60	24.60	24.60	24.60
891	NASDAQ	UTMD	Fri, Oct 10, 2003	24.87	24.87	24.30	24.77
890	NASDAQ	UTMD	Thu, Oct 9, 2003	24.75	24.90	24.57	24.71
889	NASDAQ	UTMD	Wed, Oct 8, 2003	24.45	24.74	24.30	24.74
888	NASDAQ	UTMD	Tue, Oct 7, 2003	24.53	24.75	24.20	24.62
887	NASDAQ	UTMD	Mon, Oct 6, 2003	24.02	24.57	23.97	24.57
886	NASDAQ	UTMD	Fri, Oct 3, 2003	24.18	24.27	23.99	23.99
885	NASDAQ	UTMD	Thu, Oct 2, 2003	24.78	24.78	23.86	24.30
884	NASDAQ	UTMD	Wed, Oct 1, 2003	24.54	24.65	24.30	24.54
883	NASDAQ	UTMD	Tue, Sep 30, 2003	23.80	24.75	23.80	24.75
882	NASDAQ	UTMD	Mon, Sep 29, 2003	24.69	24.69	24.46	24.46
881	NASDAQ	UTMD	Fri, Sep 26, 2003	24.69	24.69	23.82	24.50
880	NASDAQ	UTMD	Thu, Sep 25, 2003	24.21	24.69	23.89	24.48
879	NASDAQ	UTMD	Wed, Sep 24, 2003	24.17	24.29	24.00	24.05
878	NASDAQ	UTMD	Tue, Sep 23, 2003	24.02	24.18	24.00	24.18
877	NASDAQ	UTMD	Mon, Sep 22, 2003	23.85	24.25	23.85	24.17
876	NASDAQ	UTMD	Fri, Sep 19, 2003	24.15	24.15	24.05	24.06
875	NASDAQ	UTMD	Thu, Sep 18, 2003	24.16	24.27	24.16	24.16
874	NASDAQ	UTMD	Wed, Sep 17, 2003	23.80	24.25	23.80	24.25
873	NASDAQ	UTMD	Tue, Sep 16, 2003	23.80	24.00	23.80	24.00
872	NASDAQ	UTMD	Mon, Sep 15, 2003	23.65	24.15	23.50	23.76
871	NASDAQ	UTMD	Fri, Sep 12, 2003	23.89	23.90	23.72	23.76
870	NASDAQ	UTMD	Thu, Sep 11, 2003	23.93	23.93	23.90	23.90
869	NASDAQ	UTMD	Wed, Sep 10, 2003	23.94	23.95	23.94	23.95
868	NASDAQ	UTMD	Tue, Sep 9, 2003	23.96	23.96	23.84	23.94
867	NASDAQ	UTMD	Mon, Sep 8, 2003	24.03	24.10	24.02	24.02
866	NASDAQ	UTMD	Fri, Sep 5, 2003	24.00	24.17	24.00	24.17
865	NASDAQ	UTMD	Thu, Sep 4, 2003	24.50	24.51	24.05	24.05
864	NASDAQ	UTMD	Wed, Sep 3, 2003	24.16	24.74	24.04	24.45
863	NASDAQ	UTMD	Tue, Sep 2, 2003	24.74	24.74	23.57	23.81
862	NASDAQ	UTMD	Fri, Aug 29, 2003	24.49	24.70	24.49	24.59
861	NASDAQ	UTMD	Thu, Aug 28, 2003	24.50	24.73	24.45	24.63
860	NASDAQ	UTMD	Wed, Aug 27, 2003	24.75	24.75	24.12	24.68
859	NASDAQ	UTMD	Tue, Aug 26, 2003	23.74	24.75	23.74	24.11
858	NASDAQ	UTMD	Mon, Aug 25, 2003	24.99	24.99	23.93	24.01
857	NASDAQ	UTMD	Fri, Aug 22, 2003	23.78	24.94	23.57	24.94
856	NASDAQ	UTMD	Thu, Aug 21, 2003	23.75	24.29	23.47	23.72
855	NASDAQ	UTMD	Wed, Aug 20, 2003	23.15	24.00	23.15	23.97
854	NASDAQ	UTMD	Tue, Aug 19, 2003	24.00	24.00	23.25	23.50
853	NASDAQ	UTMD	Mon, Aug 18, 2003	24.25	24.25	23.96	23.99
852	NASDAQ	UTMD	Fri, Aug 15, 2003	24.13	24.30	24.05	24.05
851	NASDAQ	UTMD	Thu, Aug 14, 2003	24.25	24.25	24.00	24.25
850	NASDAQ	UTMD	Wed, Aug 13, 2003	23.40	24.65	23.29	24.00
849	NASDAQ	UTMD	Tue, Aug 12, 2003	22.84	23.75	22.84	23.45
848	NASDAQ	UTMD	Mon, Aug 11, 2003	23.55	23.55	22.55	22.75
847	NASDAQ	UTMD	Fri, Aug 8, 2003	22.49	23.34	22.49	23.30
846	NASDAQ	UTMD	Thu, Aug 7, 2003	22.45	23.41	22.42	22.52
845	NASDAQ	UTMD	Wed, Aug 6, 2003	21.99	22.27	21.60	21.70
844	NASDAQ	UTMD	Tue, Aug 5, 2003	22.45	22.45	21.59	22.00
843	NASDAQ	UTMD	Mon, Aug 4, 2003	21.26	22.40	21.06	22.36
842	NASDAQ	UTMD	Fri, Aug 1, 2003	21.84	21.95	20.92	21.95
841	NASDAQ	UTMD	Thu, Jul 31, 2003	21.30	21.74	21.30	21.74
840	NASDAQ	UTMD	Wed, Jul 30, 2003	21.25	21.53	20.99	21.53
839	NASDAQ	UTMD	Tue, Jul 29, 2003	21.51	21.79	20.83	21.25
838	NASDAQ	UTMD	Mon, Jul 28, 2003	21.20	21.69	21.20	21.50
837	NASDAQ	UTMD	Fri, Jul 25, 2003	21.19	21.87	21.19	21.68
836	NASDAQ	UTMD	Thu, Jul 24, 2003	21.70	21.94	21.70	21.94
835	NASDAQ	UTMD	Wed, Jul 23, 2003	20.92	21.79	20.87	21.78
834	NASDAQ	UTMD	Tue, Jul 22, 2003	21.18	21.50	20.90	21.47
833	NASDAQ	UTMD	Mon, Jul 21, 2003	21.21	21.78	21.21	21.41
832	NASDAQ	UTMD	Fri, Jul 18, 2003	21.33	21.41	21.24	21.24
831	NASDAQ	UTMD	Thu, Jul 17, 2003	21.33	21.45	21.33	21.34
830	NASDAQ	UTMD	Wed, Jul 16, 2003	21.39	21.94	21.33	21.34
829	NASDAQ	UTMD	Tue, Jul 15, 2003	21.48	21.95	21.48	21.53
828	NASDAQ	UTMD	Mon, Jul 14, 2003	21.74	22.00	21.50	21.50
827	NASDAQ	UTMD	Fri, Jul 11, 2003	21.03	21.76	21.03	21.69
826	NASDAQ	UTMD	Thu, Jul 10, 2003	21.03	21.39	21.03	21.20
825	NASDAQ	UTMD	Wed, Jul 9, 2003	21.48	21.48	21.03	21.10
824	NASDAQ	UTMD	Tue, Jul 8, 2003	21.00	21.48	21.00	21.25
823	NASDAQ	UTMD	Mon, Jul 7, 2003	21.53	21.53	20.97	21.05
822	NASDAQ	UTMD	Thu, Jul 3, 2003	21.50	21.50	21.26	21.26
821	NASDAQ	UTMD	Wed, Jul 2, 2003	21.00	21.50	20.56	21.50
820	NASDAQ	UTMD	Tue, Jul 1, 2003	20.27	20.85	20.05	20.84
819	NASDAQ	UTMD	Mon, Jun 30, 2003	20.83	20.85	20.03	20.05
818	NASDAQ	UTMD	Fri, Jun 27, 2003	20.06	20.85	20.05	20.85
817	NASDAQ	UTMD	Thu, Jun 26, 2003	20.57	20.75	20.05	20.05
816	NASDAQ	UTMD	Wed, Jun 25, 2003	20.75	20.75	20.60	20.60
815	NASDAQ	UTMD	Tue, Jun 24, 2003	20.60	20.73	20.60	20.60
814	NASDAQ	UTMD	Mon, Jun 23, 2003	20.72	20.75	20.05	20.74
813	NASDAQ	UTMD	Fri, Jun 20, 2003	20.72	20.72	20.50	20.72
812	NASDAQ	UTMD	Thu, Jun 19, 2003	20.71	20.71	20.49	20.49
811	NASDAQ	UTMD	Wed, Jun 18, 2003	20.26	20.72	20.26	20.68
810	NASDAQ	UTMD	Tue, Jun 17, 2003	20.00	20.65	20.00	20.26
809	NASDAQ	UTMD	Mon, Jun 16, 2003	19.90	20.04	19.80	20.00
808	NASDAQ	UTMD	Fri, Jun 13, 2003	20.04	20.04	19.74	19.74
807	NASDAQ	UTMD	Thu, Jun 12, 2003	20.01	20.10	20.01	20.03
806	NASDAQ	UTMD	Wed, Jun 11, 2003	20.17	20.17	20.01	20.01
805	NASDAQ	UTMD	Tue, Jun 10, 2003	19.86	20.15	19.85	20.15
804	NASDAQ	UTMD	Mon, Jun 9, 2003	19.65	20.14	19.65	19.85
803	NASDAQ	UTMD	Fri, Jun 6, 2003	20.05	20.14	19.61	20.14
802	NASDAQ	UTMD	Thu, Jun 5, 2003	19.63	20.15	19.57	19.97
801	NASDAQ	UTMD	Wed, Jun 4, 2003	19.78	19.93	19.55	19.55
800	NASDAQ	UTMD	Tue, Jun 3, 2003	19.24	19.78	19.21	19.78
799	NASDAQ	UTMD	Mon, Jun 2, 2003	19.11	19.78	19.11	19.21
798	NASDAQ	UTMD	Fri, May 30, 2003	19.50	19.95	19.32	19.41
797	NASDAQ	UTMD	Thu, May 29, 2003	19.51	19.60	19.41	19.49
796	NASDAQ	UTMD	Wed, May 28, 2003	19.74	19.90	19.49	19.49
795	NASDAQ	UTMD	Tue, May 27, 2003	19.77	19.91	19.73	19.85
794	NASDAQ	UTMD	Fri, May 23, 2003	19.75	19.81	19.52	19.81
793	NASDAQ	UTMD	Thu, May 22, 2003	19.74	19.75	19.60	19.74
792	NASDAQ	UTMD	Wed, May 21, 2003	20.05	20.14	19.64	19.75
791	NASDAQ	UTMD	Tue, May 20, 2003	19.85	20.15	19.57	19.90
790	NASDAQ	UTMD	Mon, May 19, 2003	19.93	20.07	19.93	20.00
789	NASDAQ	UTMD	Fri, May 16, 2003	19.88	20.07	19.88	20.07
788	NASDAQ	UTMD	Thu, May 15, 2003	19.80	20.03	19.80	20.03
787	NASDAQ	UTMD	Wed, May 14, 2003	20.02	20.04	19.90	19.90
786	NASDAQ	UTMD	Tue, May 13, 2003	19.99	20.09	19.75	20.04
785	NASDAQ	UTMD	Mon, May 12, 2003	19.80	20.87	19.68	19.98
784	NASDAQ	UTMD	Fri, May 9, 2003	19.79	19.85	19.76	19.85
783	NASDAQ	UTMD	Thu, May 8, 2003	19.48	19.82	19.48	19.65
782	NASDAQ	UTMD	Wed, May 7, 2003	19.22	19.65	19.22	19.48
781	NASDAQ	UTMD	Tue, May 6, 2003	19.33	19.44	19.08	19.20
780	NASDAQ	UTMD	Mon, May 5, 2003	19.58	19.58	19.50	19.53
779	NASDAQ	UTMD	Fri, May 2, 2003	19.50	19.75	19.50	19.51
778	NASDAQ	UTMD	Thu, May 1, 2003	19.23	19.50	19.23	19.44
777	NASDAQ	UTMD	Wed, Apr 30, 2003	19.08	19.44	19.08	19.27
776	NASDAQ	UTMD	Tue, Apr 29, 2003	19.19	19.19	18.94	18.94
775	NASDAQ	UTMD	Mon, Apr 28, 2003	18.92	19.28	18.92	19.05
774	NASDAQ	UTMD	Fri, Apr 25, 2003	18.95	19.00	18.92	19.00
773	NASDAQ	UTMD	Thu, Apr 24, 2003	19.24	19.28	18.95	18.95
772	NASDAQ	UTMD	Wed, Apr 23, 2003	19.24	19.25	19.19	19.19
771	NASDAQ	UTMD	Tue, Apr 22, 2003	19.05	19.25	19.05	19.14
770	NASDAQ	UTMD	Mon, Apr 21, 2003	19.05	19.05	18.30	19.04
769	NASDAQ	UTMD	Thu, Apr 17, 2003	18.95	18.95	18.73	18.76
768	NASDAQ	UTMD	Wed, Apr 16, 2003	18.91	19.25	18.10	19.00
767	NASDAQ	UTMD	Tue, Apr 15, 2003	19.15	19.25	18.73	19.00
766	NASDAQ	UTMD	Mon, Apr 14, 2003	18.75	20.32	18.10	19.05
765	NASDAQ	UTMD	Fri, Apr 11, 2003	18.80	19.05	18.70	19.00
764	NASDAQ	UTMD	Thu, Apr 10, 2003	18.97	19.05	18.82	19.05
763	NASDAQ	UTMD	Wed, Apr 9, 2003	18.96	18.98	18.96	18.97
762	NASDAQ	UTMD	Tue, Apr 8, 2003	18.35	18.96	18.35	18.80
761	NASDAQ	UTMD	Mon, Apr 7, 2003	19.00	19.15	18.59	18.70
760	NASDAQ	UTMD	Fri, Apr 4, 2003	18.90	18.92	18.89	18.89
759	NASDAQ	UTMD	Thu, Apr 3, 2003	18.58	19.00	18.58	18.88
758	NASDAQ	UTMD	Wed, Apr 2, 2003	18.34	18.90	18.34	18.67
757	NASDAQ	UTMD	Tue, Apr 1, 2003	18.29	18.40	18.29	18.40
756	NASDAQ	UTMD	Mon, Mar 31, 2003	18.18	18.25	18.18	18.19
755	NASDAQ	UTMD	Fri, Mar 28, 2003	18.15	18.15	18.12	18.12
754	NASDAQ	UTMD	Thu, Mar 27, 2003	18.16	18.16	18.16	18.16
753	NASDAQ	UTMD	Wed, Mar 26, 2003	18.21	18.21	18.21	18.21
752	NASDAQ	UTMD	Tue, Mar 25, 2003	18.23	18.23	18.07	18.11
751	NASDAQ	UTMD	Mon, Mar 24, 2003	17.97	18.54	17.97	18.20
750	NASDAQ	UTMD	Fri, Mar 21, 2003	18.11	18.36	18.09	18.25
749	NASDAQ	UTMD	Thu, Mar 20, 2003	18.11	18.11	17.95	18.00
748	NASDAQ	UTMD	Wed, Mar 19, 2003	18.29	18.30	18.10	18.18
747	NASDAQ	UTMD	Tue, Mar 18, 2003	18.25	18.35	18.10	18.27
746	NASDAQ	UTMD	Mon, Mar 17, 2003	18.04	18.30	18.04	18.25
745	NASDAQ	UTMD	Fri, Mar 14, 2003	18.04	18.15	17.87	18.15
744	NASDAQ	UTMD	Thu, Mar 13, 2003	17.98	18.40	17.41	18.40
743	NASDAQ	UTMD	Wed, Mar 12, 2003	17.72	18.00	17.72	17.83
742	NASDAQ	UTMD	Tue, Mar 11, 2003	17.63	17.70	17.63	17.70
741	NASDAQ	UTMD	Mon, Mar 10, 2003	17.61	17.61	17.61	17.61
740	NASDAQ	UTMD	Fri, Mar 7, 2003	17.60	17.60	17.55	17.55
739	NASDAQ	UTMD	Thu, Mar 6, 2003	17.60	17.61	17.60	17.61
738	NASDAQ	UTMD	Wed, Mar 5, 2003	17.57	17.66	17.57	17.66
737	NASDAQ	UTMD	Tue, Mar 4, 2003	17.57	17.57	17.57	17.57
736	NASDAQ	UTMD	Fri, Feb 28, 2003	17.60	17.60	17.60	17.60
735	NASDAQ	UTMD	Thu, Feb 27, 2003	17.66	17.66	17.65	17.66
734	NASDAQ	UTMD	Tue, Feb 25, 2003	17.60	17.80	17.60	17.80
733	NASDAQ	UTMD	Mon, Feb 24, 2003	17.45	17.89	17.45	17.87
732	NASDAQ	UTMD	Fri, Feb 21, 2003	17.69	17.69	17.44	17.50
731	NASDAQ	UTMD	Thu, Feb 20, 2003	17.55	17.70	17.50	17.55
730	NASDAQ	UTMD	Wed, Feb 19, 2003	17.66	17.66	17.55	17.63
729	NASDAQ	UTMD	Tue, Feb 18, 2003	17.65	17.65	17.52	17.52
728	NASDAQ	UTMD	Fri, Feb 14, 2003	17.59	17.68	17.58	17.59
727	NASDAQ	UTMD	Thu, Feb 13, 2003	17.57	17.60	17.55	17.55
726	NASDAQ	UTMD	Wed, Feb 12, 2003	17.61	17.61	17.58	17.61
725	NASDAQ	UTMD	Tue, Feb 11, 2003	17.90	18.40	17.50	17.68
724	NASDAQ	UTMD	Mon, Feb 10, 2003	18.59	18.59	18.00	18.13
723	NASDAQ	UTMD	Fri, Feb 7, 2003	18.71	18.71	18.59	18.59
722	NASDAQ	UTMD	Thu, Feb 6, 2003	18.62	18.75	18.62	18.70
721	NASDAQ	UTMD	Wed, Feb 5, 2003	17.76	19.35	17.76	19.00
720	NASDAQ	UTMD	Tue, Feb 4, 2003	17.66	17.80	17.66	17.75
719	NASDAQ	UTMD	Mon, Feb 3, 2003	17.75	17.92	17.66	17.66
718	NASDAQ	UTMD	Fri, Jan 31, 2003	17.90	17.99	17.71	17.71
717	NASDAQ	UTMD	Thu, Jan 30, 2003	17.98	18.14	17.96	18.07
716	NASDAQ	UTMD	Wed, Jan 29, 2003	18.16	18.16	17.96	18.10
715	NASDAQ	UTMD	Tue, Jan 28, 2003	18.28	18.52	18.16	18.16
714	NASDAQ	UTMD	Mon, Jan 27, 2003	18.24	18.77	18.11	18.24
713	NASDAQ	UTMD	Fri, Jan 24, 2003	18.25	18.25	18.10	18.17
712	NASDAQ	UTMD	Thu, Jan 23, 2003	18.16	18.19	18.16	18.19
711	NASDAQ	UTMD	Wed, Jan 22, 2003	18.51	18.51	18.10	18.16
710	NASDAQ	UTMD	Tue, Jan 21, 2003	18.67	18.82	18.56	18.56
709	NASDAQ	UTMD	Fri, Jan 17, 2003	18.55	18.56	18.55	18.56
708	NASDAQ	UTMD	Thu, Jan 16, 2003	18.95	18.95	18.55	18.56
707	NASDAQ	UTMD	Wed, Jan 15, 2003	19.01	19.02	18.55	18.80
706	NASDAQ	UTMD	Tue, Jan 14, 2003	19.10	19.10	18.98	18.98
705	NASDAQ	UTMD	Mon, Jan 13, 2003	19.01	19.01	18.70	19.00
704	NASDAQ	UTMD	Fri, Jan 10, 2003	18.93	19.10	18.93	19.10
703	NASDAQ	UTMD	Thu, Jan 9, 2003	19.00	19.09	19.00	19.09
702	NASDAQ	UTMD	Wed, Jan 8, 2003	19.31	19.31	19.00	19.11
701	NASDAQ	UTMD	Tue, Jan 7, 2003	19.21	19.21	19.03	19.20
700	NASDAQ	UTMD	Mon, Jan 6, 2003	19.29	19.33	19.05	19.05
699	NASDAQ	UTMD	Fri, Jan 3, 2003	19.14	19.35	19.14	19.28
698	NASDAQ	UTMD	Thu, Jan 2, 2003	19.10	19.34	19.00	19.31
697	NASDAQ	UTMD	Tue, Dec 31, 2002	18.65	19.10	18.64	19.10
696	NASDAQ	UTMD	Mon, Dec 30, 2002	18.69	18.71	18.55	18.71
695	NASDAQ	UTMD	Fri, Dec 27, 2002	18.69	18.69	18.57	18.60
694	NASDAQ	UTMD	Thu, Dec 26, 2002	18.70	18.77	18.60	18.65
693	NASDAQ	UTMD	Tue, Dec 24, 2002	18.55	18.74	18.55	18.71
692	NASDAQ	UTMD	Mon, Dec 23, 2002	18.55	18.79	18.54	18.70
691	NASDAQ	UTMD	Fri, Dec 20, 2002	18.70	18.80	18.52	18.70
690	NASDAQ	UTMD	Thu, Dec 19, 2002	18.59	18.69	18.56	18.69
689	NASDAQ	UTMD	Wed, Dec 18, 2002	17.75	18.47	17.70	18.00
688	NASDAQ	UTMD	Tue, Dec 17, 2002	17.69	17.70	17.69	17.70
687	NASDAQ	UTMD	Mon, Dec 16, 2002	17.51	17.63	17.51	17.63
686	NASDAQ	UTMD	Fri, Dec 13, 2002	17.49	17.69	17.45	17.53
685	NASDAQ	UTMD	Thu, Dec 12, 2002	17.87	17.87	17.46	17.46
684	NASDAQ	UTMD	Wed, Dec 11, 2002	17.56	17.80	17.42	17.72
683	NASDAQ	UTMD	Tue, Dec 10, 2002	17.45	17.49	17.42	17.44
682	NASDAQ	UTMD	Mon, Dec 9, 2002	17.68	17.81	17.25	17.63
681	NASDAQ	UTMD	Fri, Dec 6, 2002	17.85	17.86	17.75	17.75
680	NASDAQ	UTMD	Thu, Dec 5, 2002	17.98	17.98	17.85	17.85
679	NASDAQ	UTMD	Wed, Dec 4, 2002	17.91	17.99	17.76	17.85
678	NASDAQ	UTMD	Tue, Dec 3, 2002	18.04	18.05	17.90	18.00
677	NASDAQ	UTMD	Mon, Dec 2, 2002	18.25	18.25	17.97	18.00
676	NASDAQ	UTMD	Fri, Nov 29, 2002	18.05	18.05	17.97	18.00
675	NASDAQ	UTMD	Wed, Nov 27, 2002	18.09	18.18	17.85	18.04
674	NASDAQ	UTMD	Tue, Nov 26, 2002	18.39	18.39	18.00	18.23
673	NASDAQ	UTMD	Mon, Nov 25, 2002	18.25	18.39	18.25	18.38
672	NASDAQ	UTMD	Fri, Nov 22, 2002	18.50	18.50	18.24	18.24
671	NASDAQ	UTMD	Thu, Nov 21, 2002	19.00	19.00	18.35	18.42
670	NASDAQ	UTMD	Wed, Nov 20, 2002	18.99	18.99	18.65	18.75
669	NASDAQ	UTMD	Tue, Nov 19, 2002	19.50	20.07	19.00	19.00
668	NASDAQ	UTMD	Mon, Nov 18, 2002	18.74	19.42	18.74	19.28
667	NASDAQ	UTMD	Fri, Nov 15, 2002	17.94	18.50	17.76	18.42
666	NASDAQ	UTMD	Thu, Nov 14, 2002	17.59	17.90	17.55	17.82
665	NASDAQ	UTMD	Wed, Nov 13, 2002	17.49	17.50	17.40	17.47
664	NASDAQ	UTMD	Tue, Nov 12, 2002	17.17	17.33	17.16	17.17
663	NASDAQ	UTMD	Mon, Nov 11, 2002	17.30	17.34	17.16	17.20
662	NASDAQ	UTMD	Fri, Nov 8, 2002	17.20	17.21	17.20	17.21
661	NASDAQ	UTMD	Thu, Nov 7, 2002	17.19	17.19	17.19	17.19
660	NASDAQ	UTMD	Wed, Nov 6, 2002	17.35	17.39	17.17	17.28
659	NASDAQ	UTMD	Tue, Nov 5, 2002	17.36	17.60	17.30	17.50
658	NASDAQ	UTMD	Mon, Nov 4, 2002	17.37	17.37	17.17	17.23
657	NASDAQ	UTMD	Fri, Nov 1, 2002	17.30	17.38	17.16	17.20
656	NASDAQ	UTMD	Thu, Oct 31, 2002	17.25	17.45	17.20	17.37
655	NASDAQ	UTMD	Wed, Oct 30, 2002	17.18	17.20	17.14	17.20
654	NASDAQ	UTMD	Tue, Oct 29, 2002	17.20	17.20	17.14	17.19
653	NASDAQ	UTMD	Mon, Oct 28, 2002	17.30	17.30	17.16	17.16
652	NASDAQ	UTMD	Fri, Oct 25, 2002	17.30	17.30	17.13	17.29
651	NASDAQ	UTMD	Thu, Oct 24, 2002	17.18	17.20	17.11	17.18
650	NASDAQ	UTMD	Wed, Oct 23, 2002	17.13	17.17	17.12	17.17
649	NASDAQ	UTMD	Tue, Oct 22, 2002	17.08	17.20	17.08	17.12
648	NASDAQ	UTMD	Mon, Oct 21, 2002	17.17	17.20	17.14	17.14
647	NASDAQ	UTMD	Fri, Oct 18, 2002	17.24	17.24	17.10	17.14
646	NASDAQ	UTMD	Thu, Oct 17, 2002	17.17	17.45	17.10	17.24
645	NASDAQ	UTMD	Wed, Oct 16, 2002	17.20	17.20	17.05	17.17
644	NASDAQ	UTMD	Tue, Oct 15, 2002	16.80	17.20	16.60	17.06
643	NASDAQ	UTMD	Mon, Oct 14, 2002	16.93	16.93	16.86	16.93
642	NASDAQ	UTMD	Fri, Oct 11, 2002	16.97	16.97	16.65	16.95
641	NASDAQ	UTMD	Thu, Oct 10, 2002	16.98	16.98	16.68	16.72
640	NASDAQ	UTMD	Wed, Oct 9, 2002	16.66	16.70	16.66	16.70
639	NASDAQ	UTMD	Tue, Oct 8, 2002	17.00	17.09	16.70	16.76
638	NASDAQ	UTMD	Mon, Oct 7, 2002	17.22	17.22	16.95	17.00
637	NASDAQ	UTMD	Fri, Oct 4, 2002	17.28	17.28	17.06	17.06
636	NASDAQ	UTMD	Thu, Oct 3, 2002	17.13	17.29	17.10	17.21
635	NASDAQ	UTMD	Wed, Oct 2, 2002	17.14	17.26	16.89	17.15
634	NASDAQ	UTMD	Tue, Oct 1, 2002	16.55	17.60	16.55	17.07
633	NASDAQ	UTMD	Mon, Sep 30, 2002	16.20	16.20	16.00	16.07
632	NASDAQ	UTMD	Fri, Sep 27, 2002	16.35	16.61	16.16	16.20
631	NASDAQ	UTMD	Thu, Sep 26, 2002	16.40	16.56	16.40	16.56
630	NASDAQ	UTMD	Wed, Sep 25, 2002	16.70	16.70	16.41	16.50
629	NASDAQ	UTMD	Tue, Sep 24, 2002	16.90	16.90	16.60	16.72
628	NASDAQ	UTMD	Mon, Sep 23, 2002	16.95	17.04	16.65	16.95
627	NASDAQ	UTMD	Fri, Sep 20, 2002	14.85	16.80	14.65	16.80
626	NASDAQ	UTMD	Thu, Sep 19, 2002	14.61	14.61	14.50	14.50
625	NASDAQ	UTMD	Wed, Sep 18, 2002	14.40	14.61	14.40	14.61
624	NASDAQ	UTMD	Tue, Sep 17, 2002	14.65	14.65	14.61	14.61
623	NASDAQ	UTMD	Mon, Sep 16, 2002	14.61	14.61	14.60	14.60
622	NASDAQ	UTMD	Fri, Sep 13, 2002	14.70	14.70	14.45	14.60
621	NASDAQ	UTMD	Thu, Sep 12, 2002	14.86	15.00	14.70	14.98
620	NASDAQ	UTMD	Wed, Sep 11, 2002	14.60	14.60	14.60	14.60
619	NASDAQ	UTMD	Tue, Sep 10, 2002	14.51	14.60	14.51	14.57
618	NASDAQ	UTMD	Mon, Sep 9, 2002	14.54	14.70	14.40	14.40
617	NASDAQ	UTMD	Fri, Sep 6, 2002	14.53	14.80	14.53	14.61
616	NASDAQ	UTMD	Thu, Sep 5, 2002	14.63	14.63	14.61	14.61
615	NASDAQ	UTMD	Wed, Sep 4, 2002	14.53	14.53	14.53	14.53
614	NASDAQ	UTMD	Tue, Sep 3, 2002	14.66	14.66	14.53	14.53
613	NASDAQ	UTMD	Fri, Aug 30, 2002	14.66	14.66	14.66	14.66
612	NASDAQ	UTMD	Wed, Aug 28, 2002	14.80	14.88	14.61	14.61
611	NASDAQ	UTMD	Tue, Aug 27, 2002	14.66	14.66	14.62	14.62
610	NASDAQ	UTMD	Mon, Aug 26, 2002	14.66	15.00	14.66	15.00
609	NASDAQ	UTMD	Fri, Aug 23, 2002	14.66	14.66	14.66	14.66
608	NASDAQ	UTMD	Thu, Aug 22, 2002	14.75	15.00	14.69	14.69
607	NASDAQ	UTMD	Wed, Aug 21, 2002	14.65	14.74	14.50	14.55
606	NASDAQ	UTMD	Tue, Aug 20, 2002	14.39	14.51	14.39	14.51
605	NASDAQ	UTMD	Mon, Aug 19, 2002	14.27	14.36	14.27	14.36
604	NASDAQ	UTMD	Fri, Aug 16, 2002	14.02	14.49	14.02	14.41
603	NASDAQ	UTMD	Thu, Aug 15, 2002	14.20	14.49	14.20	14.49
602	NASDAQ	UTMD	Wed, Aug 14, 2002	14.01	14.44	14.01	14.26
601	NASDAQ	UTMD	Tue, Aug 13, 2002	14.03	14.28	14.00	14.08
600	NASDAQ	UTMD	Mon, Aug 12, 2002	14.80	14.97	14.01	14.07
599	NASDAQ	UTMD	Fri, Aug 9, 2002	14.02	14.25	14.02	14.25
598	NASDAQ	UTMD	Wed, Aug 7, 2002	14.29	14.77	14.00	14.77
597	NASDAQ	UTMD	Tue, Aug 6, 2002	13.75	14.20	13.60	14.20
596	NASDAQ	UTMD	Mon, Aug 5, 2002	13.81	13.81	13.48	13.73
595	NASDAQ	UTMD	Fri, Aug 2, 2002	14.01	14.47	14.00	14.00
594	NASDAQ	UTMD	Thu, Aug 1, 2002	13.75	14.55	13.74	14.38
593	NASDAQ	UTMD	Wed, Jul 31, 2002	14.02	14.18	13.79	14.18
592	NASDAQ	UTMD	Tue, Jul 30, 2002	13.98	14.01	13.70	14.01
591	NASDAQ	UTMD	Mon, Jul 29, 2002	13.75	14.25	13.60	13.61
590	NASDAQ	UTMD	Fri, Jul 26, 2002	13.65	13.65	13.60	13.61
589	NASDAQ	UTMD	Thu, Jul 25, 2002	13.70	13.81	13.58	13.62
588	NASDAQ	UTMD	Wed, Jul 24, 2002	13.70	13.75	13.60	13.60
587	NASDAQ	UTMD	Tue, Jul 23, 2002	13.61	14.00	13.61	13.82
586	NASDAQ	UTMD	Mon, Jul 22, 2002	13.60	13.88	13.45	13.64
585	NASDAQ	UTMD	Fri, Jul 19, 2002	13.95	13.95	13.80	13.85
584	NASDAQ	UTMD	Thu, Jul 18, 2002	13.95	13.98	13.95	13.98
583	NASDAQ	UTMD	Wed, Jul 17, 2002	14.00	14.00	13.95	13.95
582	NASDAQ	UTMD	Tue, Jul 16, 2002	14.00	14.09	14.00	14.09
581	NASDAQ	UTMD	Mon, Jul 15, 2002	14.16	14.16	14.00	14.00
580	NASDAQ	UTMD	Fri, Jul 12, 2002	14.20	14.20	14.01	14.16
579	NASDAQ	UTMD	Thu, Jul 11, 2002	14.25	14.25	13.90	14.21
578	NASDAQ	UTMD	Wed, Jul 10, 2002	15.04	15.04	14.25	14.30
577	NASDAQ	UTMD	Tue, Jul 9, 2002	15.25	15.33	15.07	15.07
576	NASDAQ	UTMD	Mon, Jul 8, 2002	15.16	15.50	15.16	15.29
575	NASDAQ	UTMD	Fri, Jul 5, 2002	15.16	15.20	15.16	15.20
574	NASDAQ	UTMD	Wed, Jul 3, 2002	15.15	15.20	15.15	15.20
573	NASDAQ	UTMD	Tue, Jul 2, 2002	15.89	15.89	15.10	15.30
572	NASDAQ	UTMD	Mon, Jul 1, 2002	15.50	16.20	15.25	15.50
571	NASDAQ	UTMD	Fri, Jun 28, 2002	15.16	15.92	15.15	15.87
570	NASDAQ	UTMD	Thu, Jun 27, 2002	15.10	15.10	15.10	15.10
569	NASDAQ	UTMD	Wed, Jun 26, 2002	15.16	15.16	15.11	15.11
568	NASDAQ	UTMD	Tue, Jun 25, 2002	15.05	15.17	15.05	15.08
567	NASDAQ	UTMD	Mon, Jun 24, 2002	15.05	15.05	15.05	15.05
566	NASDAQ	UTMD	Fri, Jun 21, 2002	15.16	15.29	15.05	15.05
565	NASDAQ	UTMD	Thu, Jun 20, 2002	15.03	15.05	15.03	15.05
564	NASDAQ	UTMD	Wed, Jun 19, 2002	15.00	15.04	15.00	15.02
563	NASDAQ	UTMD	Tue, Jun 18, 2002	15.01	15.05	15.01	15.05
562	NASDAQ	UTMD	Mon, Jun 17, 2002	15.06	15.25	15.00	15.00
561	NASDAQ	UTMD	Fri, Jun 14, 2002	15.25	15.25	15.05	15.05
560	NASDAQ	UTMD	Thu, Jun 13, 2002	15.13	15.35	15.12	15.20
559	NASDAQ	UTMD	Wed, Jun 12, 2002	15.00	15.38	15.00	15.38
558	NASDAQ	UTMD	Tue, Jun 11, 2002	15.10	15.40	15.10	15.40
557	NASDAQ	UTMD	Mon, Jun 10, 2002	15.40	15.50	15.05	15.27
556	NASDAQ	UTMD	Fri, Jun 7, 2002	15.16	15.32	15.05	15.23
555	NASDAQ	UTMD	Thu, Jun 6, 2002	15.31	15.50	15.30	15.44
554	NASDAQ	UTMD	Wed, Jun 5, 2002	15.31	15.39	15.31	15.37
553	NASDAQ	UTMD	Tue, Jun 4, 2002	15.12	15.32	15.12	15.32
552	NASDAQ	UTMD	Mon, Jun 3, 2002	15.49	15.49	15.12	15.15
551	NASDAQ	UTMD	Fri, May 31, 2002	15.29	15.37	15.06	15.37
550	NASDAQ	UTMD	Thu, May 30, 2002	15.07	15.40	15.01	15.34
549	NASDAQ	UTMD	Wed, May 29, 2002	15.30	15.30	15.10	15.10
548	NASDAQ	UTMD	Tue, May 28, 2002	15.40	15.50	14.90	15.21
547	NASDAQ	UTMD	Fri, May 24, 2002	15.66	15.79	15.30	15.55
546	NASDAQ	UTMD	Thu, May 23, 2002	15.65	15.70	15.65	15.70
545	NASDAQ	UTMD	Wed, May 22, 2002	15.90	15.90	15.75	15.89
544	NASDAQ	UTMD	Tue, May 21, 2002	15.86	16.10	15.66	15.95
543	NASDAQ	UTMD	Mon, May 20, 2002	15.91	15.95	15.81	15.86
542	NASDAQ	UTMD	Fri, May 17, 2002	15.90	15.92	15.80	15.92
541	NASDAQ	UTMD	Thu, May 16, 2002	15.80	15.80	15.80	15.80
540	NASDAQ	UTMD	Wed, May 15, 2002	16.00	16.00	15.90	15.99
539	NASDAQ	UTMD	Tue, May 14, 2002	15.95	15.95	15.95	15.95
538	NASDAQ	UTMD	Mon, May 13, 2002	16.00	16.09	15.95	15.95
537	NASDAQ	UTMD	Fri, May 10, 2002	15.99	15.99	15.99	15.99
536	NASDAQ	UTMD	Thu, May 9, 2002	15.90	16.10	15.85	15.93
535	NASDAQ	UTMD	Wed, May 8, 2002	15.82	16.10	15.82	16.10
534	NASDAQ	UTMD	Tue, May 7, 2002	16.04	16.04	15.80	15.80
533	NASDAQ	UTMD	Mon, May 6, 2002	15.88	16.03	15.88	16.03
532	NASDAQ	UTMD	Fri, May 3, 2002	15.81	16.07	15.65	15.68
531	NASDAQ	UTMD	Thu, May 2, 2002	15.88	15.88	15.41	15.57
530	NASDAQ	UTMD	Wed, May 1, 2002	15.65	15.75	15.53	15.55
529	NASDAQ	UTMD	Tue, Apr 30, 2002	15.88	15.89	15.58	15.68
528	NASDAQ	UTMD	Mon, Apr 29, 2002	15.67	15.68	15.65	15.68
527	NASDAQ	UTMD	Fri, Apr 26, 2002	15.96	15.96	15.66	15.68
526	NASDAQ	UTMD	Thu, Apr 25, 2002	15.60	16.35	15.60	16.05
525	NASDAQ	UTMD	Wed, Apr 24, 2002	15.55	15.94	15.55	15.94
524	NASDAQ	UTMD	Tue, Apr 23, 2002	15.39	15.39	15.30	15.39
523	NASDAQ	UTMD	Mon, Apr 22, 2002	15.38	15.38	15.30	15.30
522	NASDAQ	UTMD	Fri, Apr 19, 2002	15.40	15.40	15.30	15.30
521	NASDAQ	UTMD	Thu, Apr 18, 2002	15.35	15.40	15.35	15.38
520	NASDAQ	UTMD	Wed, Apr 17, 2002	15.31	15.50	15.30	15.45
519	NASDAQ	UTMD	Tue, Apr 16, 2002	15.40	15.48	15.30	15.30
518	NASDAQ	UTMD	Mon, Apr 15, 2002	15.30	15.41	15.26	15.35
517	NASDAQ	UTMD	Thu, Apr 11, 2002	15.17	15.30	15.16	15.25
516	NASDAQ	UTMD	Wed, Apr 10, 2002	15.31	15.31	15.25	15.25
515	NASDAQ	UTMD	Tue, Apr 9, 2002	15.38	15.39	15.30	15.39
514	NASDAQ	UTMD	Fri, Apr 5, 2002	15.34	15.35	15.15	15.35
513	NASDAQ	UTMD	Thu, Apr 4, 2002	15.20	15.25	15.20	15.20
512	NASDAQ	UTMD	Wed, Apr 3, 2002	15.30	15.44	14.95	15.25
511	NASDAQ	UTMD	Tue, Apr 2, 2002	16.05	16.05	15.60	15.90
510	NASDAQ	UTMD	Mon, Apr 1, 2002	15.90	16.15	15.89	16.10
509	NASDAQ	UTMD	Thu, Mar 28, 2002	15.60	16.00	15.55	15.90
508	NASDAQ	UTMD	Wed, Mar 27, 2002	15.45	15.68	15.30	15.60
507	NASDAQ	UTMD	Tue, Mar 26, 2002	15.26	15.40	15.26	15.34
506	NASDAQ	UTMD	Mon, Mar 25, 2002	15.68	15.68	15.22	15.26
505	NASDAQ	UTMD	Fri, Mar 22, 2002	15.60	15.69	15.60	15.68
504	NASDAQ	UTMD	Thu, Mar 21, 2002	15.45	15.70	15.31	15.70
503	NASDAQ	UTMD	Wed, Mar 20, 2002	15.26	15.60	15.25	15.50
502	NASDAQ	UTMD	Tue, Mar 19, 2002	15.21	15.35	15.21	15.25
501	NASDAQ	UTMD	Mon, Mar 18, 2002	15.25	15.26	15.25	15.26
500	NASDAQ	UTMD	Fri, Mar 15, 2002	15.16	15.39	15.16	15.39
499	NASDAQ	UTMD	Thu, Mar 14, 2002	15.52	15.78	15.25	15.25
498	NASDAQ	UTMD	Wed, Mar 13, 2002	15.05	16.10	15.05	15.70
497	NASDAQ	UTMD	Tue, Mar 12, 2002	14.96	15.21	14.96	15.10
496	NASDAQ	UTMD	Mon, Mar 11, 2002	15.00	15.19	15.00	15.12
495	NASDAQ	UTMD	Fri, Mar 8, 2002	15.05	15.15	15.00	15.10
494	NASDAQ	UTMD	Thu, Mar 7, 2002	15.20	15.21	15.20	15.20
493	NASDAQ	UTMD	Wed, Mar 6, 2002	15.25	15.25	15.24	15.24
492	NASDAQ	UTMD	Tue, Mar 5, 2002	15.23	15.50	15.10	15.15
491	NASDAQ	UTMD	Mon, Mar 4, 2002	15.01	15.15	15.00	15.15
490	NASDAQ	UTMD	Fri, Mar 1, 2002	15.00	15.09	15.00	15.01
489	NASDAQ	UTMD	Thu, Feb 28, 2002	14.96	15.15	14.95	15.01
488	NASDAQ	UTMD	Wed, Feb 27, 2002	15.25	15.25	14.95	15.01
487	NASDAQ	UTMD	Tue, Feb 26, 2002	14.85	15.24	14.85	15.24
486	NASDAQ	UTMD	Mon, Feb 25, 2002	15.00	15.08	14.91	15.00
485	NASDAQ	UTMD	Fri, Feb 22, 2002	15.00	15.00	14.85	15.00
484	NASDAQ	UTMD	Thu, Feb 21, 2002	15.00	15.00	14.85	15.00
483	NASDAQ	UTMD	Wed, Feb 20, 2002	14.77	15.00	14.71	14.71
482	NASDAQ	UTMD	Tue, Feb 19, 2002	15.00	15.00	14.77	14.77
481	NASDAQ	UTMD	Fri, Feb 15, 2002	14.95	15.01	14.90	14.90
480	NASDAQ	UTMD	Wed, Feb 13, 2002	15.00	15.00	14.95	14.97
479	NASDAQ	UTMD	Tue, Feb 12, 2002	14.90	14.96	14.90	14.95
478	NASDAQ	UTMD	Mon, Feb 11, 2002	15.00	15.00	14.90	14.90
477	NASDAQ	UTMD	Fri, Feb 8, 2002	14.90	15.00	14.90	14.90
476	NASDAQ	UTMD	Thu, Feb 7, 2002	14.95	15.00	14.90	14.90
475	NASDAQ	UTMD	Wed, Feb 6, 2002	15.25	15.25	14.90	15.00
474	NASDAQ	UTMD	Tue, Feb 5, 2002	14.85	15.23	14.75	15.23
473	NASDAQ	UTMD	Mon, Feb 4, 2002	15.02	15.25	14.85	14.85
472	NASDAQ	UTMD	Fri, Feb 1, 2002	14.95	15.09	14.84	15.02
471	NASDAQ	UTMD	Thu, Jan 31, 2002	15.01	15.20	15.01	15.10
470	NASDAQ	UTMD	Wed, Jan 30, 2002	15.04	15.04	14.95	14.95
469	NASDAQ	UTMD	Tue, Jan 29, 2002	14.97	15.05	14.95	15.04
468	NASDAQ	UTMD	Mon, Jan 28, 2002	15.01	15.20	14.95	14.95
467	NASDAQ	UTMD	Fri, Jan 25, 2002	15.00	15.40	14.93	15.00
466	NASDAQ	UTMD	Thu, Jan 24, 2002	16.00	16.25	14.82	15.00
465	NASDAQ	UTMD	Wed, Jan 23, 2002	15.37	16.00	15.37	15.94
464	NASDAQ	UTMD	Tue, Jan 22, 2002	15.08	15.59	14.66	15.05
463	NASDAQ	UTMD	Fri, Jan 18, 2002	14.82	15.32	14.66	14.95
462	NASDAQ	UTMD	Thu, Jan 17, 2002	13.54	16.36	13.54	15.00
461	NASDAQ	UTMD	Wed, Jan 16, 2002	13.98	13.98	13.35	13.89
460	NASDAQ	UTMD	Tue, Jan 15, 2002	13.30	14.00	13.30	13.90
459	NASDAQ	UTMD	Mon, Jan 14, 2002	13.41	13.49	13.00	13.45
458	NASDAQ	UTMD	Fri, Jan 11, 2002	13.50	13.60	13.30	13.50
457	NASDAQ	UTMD	Thu, Jan 10, 2002	13.03	13.50	13.00	13.50
456	NASDAQ	UTMD	Wed, Jan 9, 2002	13.01	13.51	13.00	13.10
455	NASDAQ	UTMD	Tue, Jan 8, 2002	12.85	13.04	12.75	13.04
454	NASDAQ	UTMD	Mon, Jan 7, 2002	12.89	13.12	12.55	13.00
453	NASDAQ	UTMD	Fri, Jan 4, 2002	13.25	13.25	12.51	12.54
452	NASDAQ	UTMD	Thu, Jan 3, 2002	13.79	13.79	13.20	13.25
451	NASDAQ	UTMD	Wed, Jan 2, 2002	13.66	13.79	13.20	13.20
450	NASDAQ	UTMD	Mon, Dec 31, 2001	13.19	13.64	13.19	13.61
449	NASDAQ	UTMD	Fri, Dec 28, 2001	12.50	13.18	12.50	13.15
448	NASDAQ	UTMD	Thu, Dec 27, 2001	12.70	12.80	12.31	12.75
447	NASDAQ	UTMD	Wed, Dec 26, 2001	12.50	12.69	12.40	12.69
446	NASDAQ	UTMD	Mon, Dec 24, 2001	12.36	12.50	12.20	12.50
445	NASDAQ	UTMD	Fri, Dec 21, 2001	12.72	12.75	12.40	12.72
444	NASDAQ	UTMD	Thu, Dec 20, 2001	12.10	12.72	12.10	12.72
443	NASDAQ	UTMD	Wed, Dec 19, 2001	12.30	12.54	12.10	12.49
442	NASDAQ	UTMD	Tue, Dec 18, 2001	12.04	12.20	12.00	12.20
441	NASDAQ	UTMD	Mon, Dec 17, 2001	12.33	12.33	11.81	12.20
440	NASDAQ	UTMD	Fri, Dec 14, 2001	12.40	12.42	11.77	12.00
439	NASDAQ	UTMD	Thu, Dec 13, 2001	11.75	12.40	11.74	12.21
438	NASDAQ	UTMD	Wed, Dec 12, 2001	11.57	11.72	11.40	11.62
437	NASDAQ	UTMD	Tue, Dec 11, 2001	11.82	12.24	11.47	11.72
436	NASDAQ	UTMD	Mon, Dec 10, 2001	12.05	12.05	11.93	11.93
435	NASDAQ	UTMD	Fri, Dec 7, 2001	12.74	12.75	12.15	12.74
434	NASDAQ	UTMD	Thu, Dec 6, 2001	12.06	12.80	12.06	12.60
433	NASDAQ	UTMD	Wed, Dec 5, 2001	11.50	12.59	11.25	12.45
432	NASDAQ	UTMD	Tue, Dec 4, 2001	11.21	11.71	11.10	11.71
431	NASDAQ	UTMD	Mon, Dec 3, 2001	11.57	11.57	11.57	11.57
430	NASDAQ	UTMD	Fri, Nov 30, 2001	11.21	12.00	11.10	11.81
429	NASDAQ	UTMD	Thu, Nov 29, 2001	11.04	11.36	11.03	11.36
428	NASDAQ	UTMD	Wed, Nov 28, 2001	11.15	11.44	11.15	11.21
427	NASDAQ	UTMD	Tue, Nov 27, 2001	11.47	11.48	11.01	11.42
426	NASDAQ	UTMD	Mon, Nov 26, 2001	11.08	11.49	10.62	11.13
425	NASDAQ	UTMD	Fri, Nov 23, 2001	10.75	10.98	10.70	10.98
424	NASDAQ	UTMD	Wed, Nov 21, 2001	10.99	11.07	10.75	10.75
423	NASDAQ	UTMD	Tue, Nov 20, 2001	10.70	10.96	10.69	10.88
422	NASDAQ	UTMD	Mon, Nov 19, 2001	10.56	10.56	10.55	10.55
421	NASDAQ	UTMD	Fri, Nov 16, 2001	10.65	10.75	10.65	10.75
420	NASDAQ	UTMD	Thu, Nov 15, 2001	10.60	10.75	10.52	10.52
419	NASDAQ	UTMD	Wed, Nov 14, 2001	10.50	10.50	10.50	10.50
418	NASDAQ	UTMD	Tue, Nov 13, 2001	10.59	10.59	10.50	10.55
417	NASDAQ	UTMD	Fri, Nov 9, 2001	10.50	10.60	10.50	10.60
416	NASDAQ	UTMD	Thu, Nov 8, 2001	10.55	11.00	10.45	10.57
415	NASDAQ	UTMD	Wed, Nov 7, 2001	10.73	11.20	10.46	10.85
414	NASDAQ	UTMD	Tue, Nov 6, 2001	11.14	11.34	10.81	11.25
413	NASDAQ	UTMD	Mon, Nov 5, 2001	11.06	11.48	11.06	11.06
412	NASDAQ	UTMD	Fri, Nov 2, 2001	10.92	11.30	10.91	11.30
411	NASDAQ	UTMD	Thu, Nov 1, 2001	11.02	11.25	10.91	10.91
410	NASDAQ	UTMD	Wed, Oct 31, 2001	11.13	11.13	11.13	11.13
409	NASDAQ	UTMD	Tue, Oct 30, 2001	11.35	11.49	11.01	11.49
408	NASDAQ	UTMD	Mon, Oct 29, 2001	11.42	11.42	11.42	11.42
407	NASDAQ	UTMD	Fri, Oct 26, 2001	11.40	11.40	11.32	11.32
406	NASDAQ	UTMD	Thu, Oct 25, 2001	11.27	11.27	11.27	11.27
405	NASDAQ	UTMD	Wed, Oct 24, 2001	11.36	11.60	11.20	11.44
404	NASDAQ	UTMD	Tue, Oct 23, 2001	11.53	11.53	11.46	11.46
403	NASDAQ	UTMD	Mon, Oct 22, 2001	11.55	11.85	11.55	11.55
402	NASDAQ	UTMD	Fri, Oct 19, 2001	11.60	11.98	11.50	11.51
401	NASDAQ	UTMD	Thu, Oct 18, 2001	11.70	11.85	11.65	11.85
400	NASDAQ	UTMD	Wed, Oct 17, 2001	11.80	11.99	11.64	11.85
399	NASDAQ	UTMD	Tue, Oct 16, 2001	12.00	12.29	11.75	12.00
398	NASDAQ	UTMD	Mon, Oct 15, 2001	11.45	12.06	11.25	12.00
397	NASDAQ	UTMD	Fri, Oct 12, 2001	11.28	11.45	10.74	10.74
396	NASDAQ	UTMD	Thu, Oct 11, 2001	11.20	11.22	11.10	11.22
395	NASDAQ	UTMD	Wed, Oct 10, 2001	10.94	11.50	10.55	11.50
394	NASDAQ	UTMD	Tue, Oct 9, 2001	10.40	10.55	10.35	10.45
393	NASDAQ	UTMD	Mon, Oct 8, 2001	10.55	10.55	10.40	10.55
392	NASDAQ	UTMD	Fri, Oct 5, 2001	10.30	10.55	10.29	10.55
391	NASDAQ	UTMD	Thu, Oct 4, 2001	10.50	10.61	10.35	10.35
390	NASDAQ	UTMD	Wed, Oct 3, 2001	10.20	10.20	9.80	10.20
389	NASDAQ	UTMD	Tue, Oct 2, 2001	10.10	10.25	10.00	10.25
388	NASDAQ	UTMD	Mon, Oct 1, 2001	10.35	10.50	10.10	10.49
387	NASDAQ	UTMD	Fri, Sep 28, 2001	10.25	10.26	9.40	10.26
386	NASDAQ	UTMD	Thu, Sep 27, 2001	10.00	10.10	9.85	10.10
385	NASDAQ	UTMD	Wed, Sep 26, 2001	10.08	10.41	9.95	10.16
384	NASDAQ	UTMD	Tue, Sep 25, 2001	10.08	10.08	9.95	10.08
383	NASDAQ	UTMD	Mon, Sep 24, 2001	9.80	10.08	9.80	10.08
382	NASDAQ	UTMD	Fri, Sep 21, 2001	10.01	10.01	9.55	9.80
381	NASDAQ	UTMD	Thu, Sep 20, 2001	10.00	10.10	9.78	10.10
380	NASDAQ	UTMD	Wed, Sep 19, 2001	10.35	10.40	10.00	10.40
379	NASDAQ	UTMD	Tue, Sep 18, 2001	10.06	11.02	10.00	10.35
378	NASDAQ	UTMD	Mon, Sep 17, 2001	10.34	10.48	9.94	10.07
377	NASDAQ	UTMD	Mon, Sep 10, 2001	10.19	10.64	9.83	10.40
376	NASDAQ	UTMD	Fri, Sep 7, 2001	10.52	10.75	10.52	10.62
375	NASDAQ	UTMD	Thu, Sep 6, 2001	10.51	10.90	10.51	10.52
374	NASDAQ	UTMD	Wed, Sep 5, 2001	10.90	10.90	10.40	10.60
373	NASDAQ	UTMD	Tue, Sep 4, 2001	10.53	10.90	10.50	10.80
372	NASDAQ	UTMD	Fri, Aug 31, 2001	10.52	11.24	10.52	11.01
371	NASDAQ	UTMD	Thu, Aug 30, 2001	11.69	11.69	10.10	10.64
370	NASDAQ	UTMD	Wed, Aug 29, 2001	11.90	11.90	11.69	11.69
369	NASDAQ	UTMD	Tue, Aug 28, 2001	12.02	12.21	11.99	12.21
368	NASDAQ	UTMD	Mon, Aug 27, 2001	12.49	12.50	12.00	12.01
367	NASDAQ	UTMD	Fri, Aug 24, 2001	12.01	12.25	12.00	12.02
366	NASDAQ	UTMD	Thu, Aug 23, 2001	12.01	12.05	12.00	12.04
365	NASDAQ	UTMD	Wed, Aug 22, 2001	12.21	12.36	12.00	12.00
364	NASDAQ	UTMD	Tue, Aug 21, 2001	12.10	12.77	12.03	12.55
363	NASDAQ	UTMD	Mon, Aug 20, 2001	12.00	13.00	11.95	12.24
362	NASDAQ	UTMD	Fri, Aug 17, 2001	12.52	12.65	12.52	12.65
361	NASDAQ	UTMD	Thu, Aug 16, 2001	12.02	12.90	11.72	12.90
360	NASDAQ	UTMD	Wed, Aug 15, 2001	12.70	13.00	12.21	12.48
359	NASDAQ	UTMD	Tue, Aug 14, 2001	12.35	12.98	12.23	12.98
358	NASDAQ	UTMD	Mon, Aug 13, 2001	12.74	12.76	11.66	12.28
357	NASDAQ	UTMD	Fri, Aug 10, 2001	12.91	12.91	11.60	12.70
356	NASDAQ	UTMD	Thu, Aug 9, 2001	13.15	13.15	12.91	12.91
355	NASDAQ	UTMD	Wed, Aug 8, 2001	13.29	13.29	12.78	13.07
354	NASDAQ	UTMD	Tue, Aug 7, 2001	13.17	13.17	12.90	12.90
353	NASDAQ	UTMD	Mon, Aug 6, 2001	13.11	13.40	12.75	12.98
352	NASDAQ	UTMD	Fri, Aug 3, 2001	13.99	14.00	13.00	13.20
351	NASDAQ	UTMD	Thu, Aug 2, 2001	13.75	13.97	13.44	13.44
350	NASDAQ	UTMD	Wed, Aug 1, 2001	13.52	14.00	13.40	13.74
349	NASDAQ	UTMD	Tue, Jul 31, 2001	12.72	13.66	12.30	13.66
348	NASDAQ	UTMD	Mon, Jul 30, 2001	12.34	12.69	12.34	12.61
347	NASDAQ	UTMD	Fri, Jul 27, 2001	12.01	12.30	12.00	12.30
346	NASDAQ	UTMD	Thu, Jul 26, 2001	12.22	12.22	11.80	12.00
345	NASDAQ	UTMD	Wed, Jul 25, 2001	12.24	12.30	11.85	12.13
344	NASDAQ	UTMD	Tue, Jul 24, 2001	11.92	12.02	11.71	11.91
343	NASDAQ	UTMD	Mon, Jul 23, 2001	11.89	12.25	11.64	11.99
342	NASDAQ	UTMD	Fri, Jul 20, 2001	12.28	12.41	11.89	12.00
341	NASDAQ	UTMD	Thu, Jul 19, 2001	11.98	12.80	11.96	12.51
340	NASDAQ	UTMD	Wed, Jul 18, 2001	11.56	11.99	11.56	11.99
339	NASDAQ	UTMD	Tue, Jul 17, 2001	11.34	11.87	11.34	11.62
338	NASDAQ	UTMD	Mon, Jul 16, 2001	11.30	11.50	11.30	11.30
337	NASDAQ	UTMD	Fri, Jul 13, 2001	11.49	11.50	11.40	11.50
336	NASDAQ	UTMD	Thu, Jul 12, 2001	11.40	11.75	11.40	11.70
335	NASDAQ	UTMD	Wed, Jul 11, 2001	11.20	11.42	11.08	11.42
334	NASDAQ	UTMD	Tue, Jul 10, 2001	11.10	11.39	11.10	11.35
333	NASDAQ	UTMD	Mon, Jul 9, 2001	11.65	11.65	11.10	11.32
332	NASDAQ	UTMD	Fri, Jul 6, 2001	11.69	11.90	11.56	11.56
331	NASDAQ	UTMD	Thu, Jul 5, 2001	11.53	11.95	11.53	11.68
330	NASDAQ	UTMD	Tue, Jul 3, 2001	11.82	11.83	11.00	11.52
329	NASDAQ	UTMD	Mon, Jul 2, 2001	11.34	11.83	10.95	11.47
328	NASDAQ	UTMD	Fri, Jun 29, 2001	10.96	11.35	10.96	11.35
327	NASDAQ	UTMD	Thu, Jun 28, 2001	11.10	11.35	10.60	11.35
326	NASDAQ	UTMD	Wed, Jun 27, 2001	10.90	11.10	10.60	11.10
325	NASDAQ	UTMD	Tue, Jun 26, 2001	10.72	11.11	10.60	11.11
324	NASDAQ	UTMD	Mon, Jun 25, 2001	10.61	11.11	10.61	10.72
323	NASDAQ	UTMD	Fri, Jun 22, 2001	10.99	10.99	10.70	10.70
322	NASDAQ	UTMD	Thu, Jun 21, 2001	10.40	10.95	10.20	10.95
321	NASDAQ	UTMD	Wed, Jun 20, 2001	11.27	11.27	10.40	10.40
320	NASDAQ	UTMD	Tue, Jun 19, 2001	11.11	11.30	11.10	11.15
319	NASDAQ	UTMD	Mon, Jun 18, 2001	11.25	11.49	11.00	11.00
318	NASDAQ	UTMD	Fri, Jun 15, 2001	12.00	12.00	11.25	11.25
317	NASDAQ	UTMD	Thu, Jun 14, 2001	12.00	12.10	11.97	12.00
316	NASDAQ	UTMD	Wed, Jun 13, 2001	12.24	12.40	11.97	11.97
315	NASDAQ	UTMD	Tue, Jun 12, 2001	12.23	12.24	11.96	12.15
314	NASDAQ	UTMD	Mon, Jun 11, 2001	11.34	12.35	11.34	12.15
313	NASDAQ	UTMD	Fri, Jun 8, 2001	10.65	11.70	10.65	11.50
312	NASDAQ	UTMD	Thu, Jun 7, 2001	10.55	10.85	10.50	10.85
311	NASDAQ	UTMD	Wed, Jun 6, 2001	10.85	10.85	10.48	10.61
310	NASDAQ	UTMD	Tue, Jun 5, 2001	11.19	11.19	10.80	10.80
309	NASDAQ	UTMD	Mon, Jun 4, 2001	10.91	11.09	10.75	10.98
308	NASDAQ	UTMD	Fri, Jun 1, 2001	10.08	10.90	10.08	10.69
307	NASDAQ	UTMD	Thu, May 31, 2001	10.18	10.25	9.90	10.25
306	NASDAQ	UTMD	Wed, May 30, 2001	10.08	10.18	9.75	10.08
305	NASDAQ	UTMD	Tue, May 29, 2001	10.22	10.28	10.18	10.25
304	NASDAQ	UTMD	Fri, May 25, 2001	10.23	10.24	10.12	10.24
303	NASDAQ	UTMD	Thu, May 24, 2001	9.98	10.25	9.98	10.23
302	NASDAQ	UTMD	Wed, May 23, 2001	9.60	9.98	9.60	9.96
301	NASDAQ	UTMD	Tue, May 22, 2001	9.80	9.92	9.50	9.82
300	NASDAQ	UTMD	Mon, May 21, 2001	9.86	9.99	9.83	9.95
299	NASDAQ	UTMD	Fri, May 18, 2001	9.68	10.11	9.36	10.11
298	NASDAQ	UTMD	Thu, May 17, 2001	9.72	9.82	9.70	9.70
297	NASDAQ	UTMD	Wed, May 16, 2001	10.10	10.11	9.76	9.82
296	NASDAQ	UTMD	Tue, May 15, 2001	10.23	10.24	10.10	10.11
295	NASDAQ	UTMD	Mon, May 14, 2001	10.20	10.24	10.15	10.22
294	NASDAQ	UTMD	Fri, May 11, 2001	10.20	10.20	10.17	10.20
293	NASDAQ	UTMD	Thu, May 10, 2001	10.20	10.20	10.12	10.18
292	NASDAQ	UTMD	Wed, May 9, 2001	9.99	10.12	9.89	10.12
291	NASDAQ	UTMD	Tue, May 8, 2001	10.05	10.12	9.90	9.90
290	NASDAQ	UTMD	Mon, May 7, 2001	10.26	10.26	9.91	9.91
289	NASDAQ	UTMD	Fri, May 4, 2001	10.10	10.25	10.10	10.25
288	NASDAQ	UTMD	Thu, May 3, 2001	10.10	10.35	10.10	10.34
287	NASDAQ	UTMD	Wed, May 2, 2001	10.05	10.30	10.05	10.28
286	NASDAQ	UTMD	Tue, May 1, 2001	10.25	10.28	10.05	10.28
285	NASDAQ	UTMD	Mon, Apr 30, 2001	10.00	10.24	10.00	10.24
284	NASDAQ	UTMD	Fri, Apr 27, 2001	9.99	10.12	9.91	10.00
283	NASDAQ	UTMD	Thu, Apr 26, 2001	10.00	10.00	10.00	10.00
282	NASDAQ	UTMD	Wed, Apr 25, 2001	9.80	10.00	9.80	9.90
281	NASDAQ	UTMD	Tue, Apr 24, 2001	9.80	9.90	9.80	9.85
280	NASDAQ	UTMD	Mon, Apr 23, 2001	10.00	10.00	9.80	9.85
279	NASDAQ	UTMD	Fri, Apr 20, 2001	10.14	10.14	9.80	9.81
278	NASDAQ	UTMD	Thu, Apr 19, 2001	9.75	10.12	9.75	10.12
277	NASDAQ	UTMD	Wed, Apr 18, 2001	9.54	9.70	9.40	9.65
276	NASDAQ	UTMD	Tue, Apr 17, 2001	9.00	9.60	9.00	9.50
275	NASDAQ	UTMD	Mon, Apr 16, 2001	8.86	9.00	8.86	8.95
274	NASDAQ	UTMD	Thu, Apr 12, 2001	8.93	8.97	8.92	8.92
273	NASDAQ	UTMD	Tue, Apr 10, 2001	8.99	9.00	8.80	8.92
272	NASDAQ	UTMD	Mon, Apr 9, 2001	8.80	8.80	8.80	8.80
271	NASDAQ	UTMD	Thu, Apr 5, 2001	8.91	9.00	8.88	8.94
270	NASDAQ	UTMD	Wed, Apr 4, 2001	8.94	8.94	8.94	8.94
269	NASDAQ	UTMD	Tue, Apr 3, 2001	8.88	9.00	8.88	8.94
268	NASDAQ	UTMD	Mon, Apr 2, 2001	9.06	9.50	9.00	9.00
267	NASDAQ	UTMD	Fri, Mar 30, 2001	8.94	9.00	8.94	9.00
266	NASDAQ	UTMD	Wed, Mar 28, 2001	9.00	9.00	9.00	9.00
265	NASDAQ	UTMD	Tue, Mar 27, 2001	8.88	9.00	8.88	9.00
264	NASDAQ	UTMD	Mon, Mar 26, 2001	8.56	8.81	8.56	8.75
263	NASDAQ	UTMD	Fri, Mar 23, 2001	8.69	8.69	8.53	8.53
262	NASDAQ	UTMD	Thu, Mar 22, 2001	8.94	8.94	8.75	8.75
261	NASDAQ	UTMD	Wed, Mar 21, 2001	9.00	9.00	9.00	9.00
260	NASDAQ	UTMD	Tue, Mar 20, 2001	9.00	9.00	9.00	9.00
259	NASDAQ	UTMD	Mon, Mar 19, 2001	9.03	9.06	9.00	9.00
258	NASDAQ	UTMD	Fri, Mar 16, 2001	9.36	9.38	9.00	9.00
257	NASDAQ	UTMD	Thu, Mar 15, 2001	9.25	9.25	9.25	9.25
256	NASDAQ	UTMD	Wed, Mar 14, 2001	9.25	9.38	9.03	9.03
255	NASDAQ	UTMD	Tue, Mar 13, 2001	9.41	9.50	9.28	9.28
254	NASDAQ	UTMD	Mon, Mar 12, 2001	9.25	9.41	9.25	9.41
253	NASDAQ	UTMD	Fri, Mar 9, 2001	9.25	9.41	9.25	9.25
252	NASDAQ	UTMD	Thu, Mar 8, 2001	9.30	9.44	9.25	9.38
251	NASDAQ	UTMD	Wed, Mar 7, 2001	9.38	9.38	9.31	9.31
250	NASDAQ	UTMD	Tue, Mar 6, 2001	9.44	9.44	9.25	9.25
249	NASDAQ	UTMD	Mon, Mar 5, 2001	9.00	9.25	9.00	9.25
248	NASDAQ	UTMD	Fri, Mar 2, 2001	9.00	9.38	9.00	9.38
247	NASDAQ	UTMD	Thu, Mar 1, 2001	9.25	9.38	9.25	9.38
246	NASDAQ	UTMD	Wed, Feb 28, 2001	9.25	9.38	9.25	9.25
245	NASDAQ	UTMD	Tue, Feb 27, 2001	8.75	9.19	8.75	9.13
244	NASDAQ	UTMD	Mon, Feb 26, 2001	8.75	9.19	8.75	9.00
243	NASDAQ	UTMD	Fri, Feb 23, 2001	8.75	9.25	8.75	9.25
242	NASDAQ	UTMD	Thu, Feb 22, 2001	9.00	9.25	8.81	9.25
241	NASDAQ	UTMD	Wed, Feb 21, 2001	8.75	9.13	8.63	9.13
240	NASDAQ	UTMD	Tue, Feb 20, 2001	9.13	9.25	8.75	9.25
239	NASDAQ	UTMD	Fri, Feb 16, 2001	9.00	9.38	9.00	9.00
238	NASDAQ	UTMD	Thu, Feb 15, 2001	9.25	9.25	8.75	8.75
237	NASDAQ	UTMD	Wed, Feb 14, 2001	9.44	9.44	8.81	9.25
236	NASDAQ	UTMD	Tue, Feb 13, 2001	9.63	9.63	9.50	9.50
235	NASDAQ	UTMD	Mon, Feb 12, 2001	10.25	10.25	9.38	9.63
234	NASDAQ	UTMD	Fri, Feb 9, 2001	10.31	10.50	10.00	10.25
233	NASDAQ	UTMD	Thu, Feb 8, 2001	10.00	10.44	10.00	10.38
232	NASDAQ	UTMD	Wed, Feb 7, 2001	10.02	10.11	9.69	9.88
231	NASDAQ	UTMD	Tue, Feb 6, 2001	9.50	10.00	9.50	10.00
230	NASDAQ	UTMD	Mon, Feb 5, 2001	9.25	9.50	9.25	9.50
229	NASDAQ	UTMD	Fri, Feb 2, 2001	9.33	9.38	8.88	9.13
228	NASDAQ	UTMD	Thu, Feb 1, 2001	9.50	9.88	9.06	9.06
227	NASDAQ	UTMD	Wed, Jan 31, 2001	9.48	9.50	8.88	9.50
226	NASDAQ	UTMD	Tue, Jan 30, 2001	8.00	9.13	8.00	9.00
225	NASDAQ	UTMD	Mon, Jan 29, 2001	7.91	8.00	7.63	8.00
224	NASDAQ	UTMD	Fri, Jan 26, 2001	7.69	7.81	7.44	7.63
223	NASDAQ	UTMD	Thu, Jan 25, 2001	7.88	7.88	7.69	7.69
222	NASDAQ	UTMD	Wed, Jan 24, 2001	7.86	7.86	7.63	7.69
221	NASDAQ	UTMD	Tue, Jan 23, 2001	7.75	7.75	7.63	7.69
220	NASDAQ	UTMD	Mon, Jan 22, 2001	7.50	7.56	7.50	7.50
219	NASDAQ	UTMD	Fri, Jan 19, 2001	7.25	7.75	7.25	7.75
218	NASDAQ	UTMD	Thu, Jan 18, 2001	7.98	8.00	7.38	7.38
217	NASDAQ	UTMD	Wed, Jan 17, 2001	7.25	7.75	7.25	7.50
216	NASDAQ	UTMD	Tue, Jan 16, 2001	7.42	7.69	7.42	7.63
215	NASDAQ	UTMD	Fri, Jan 12, 2001	7.38	7.44	7.38	7.44
214	NASDAQ	UTMD	Thu, Jan 11, 2001	7.38	7.56	7.38	7.38
213	NASDAQ	UTMD	Wed, Jan 10, 2001	7.06	7.50	7.06	7.38
212	NASDAQ	UTMD	Tue, Jan 9, 2001	7.50	7.50	7.03	7.03
211	NASDAQ	UTMD	Mon, Jan 8, 2001	7.44	7.44	7.38	7.38
210	NASDAQ	UTMD	Fri, Jan 5, 2001	7.25	7.56	7.25	7.44
209	NASDAQ	UTMD	Thu, Jan 4, 2001	7.56	7.56	7.13	7.13
208	NASDAQ	UTMD	Wed, Jan 3, 2001	7.25	7.38	7.13	7.38
207	NASDAQ	UTMD	Tue, Jan 2, 2001	7.50	7.75	7.06	7.50
206	NASDAQ	UTMD	Fri, Dec 29, 2000	7.94	8.00	7.13	7.50
205	NASDAQ	UTMD	Thu, Dec 28, 2000	7.50	7.94	7.50	7.63
204	NASDAQ	UTMD	Wed, Dec 27, 2000	7.14	7.63	7.06	7.25
203	NASDAQ	UTMD	Tue, Dec 26, 2000	7.20	7.63	7.00	7.63
202	NASDAQ	UTMD	Fri, Dec 22, 2000	7.38	7.63	7.13	7.63
201	NASDAQ	UTMD	Thu, Dec 21, 2000	7.94	7.94	7.63	7.63
200	NASDAQ	UTMD	Wed, Dec 20, 2000	7.75	7.94	7.44	7.63
199	NASDAQ	UTMD	Tue, Dec 19, 2000	8.14	8.14	7.94	7.94
198	NASDAQ	UTMD	Mon, Dec 18, 2000	7.77	8.25	7.77	8.19
197	NASDAQ	UTMD	Fri, Dec 15, 2000	8.16	8.31	7.75	8.25
196	NASDAQ	UTMD	Thu, Dec 14, 2000	6.39	8.56	6.25	8.38
195	NASDAQ	UTMD	Wed, Dec 13, 2000	6.38	6.63	6.38	6.63
194	NASDAQ	UTMD	Tue, Dec 12, 2000	6.94	6.94	6.50	6.75
193	NASDAQ	UTMD	Mon, Dec 11, 2000	6.27	7.25	6.25	6.94
192	NASDAQ	UTMD	Fri, Dec 8, 2000	6.25	6.81	6.25	6.81
191	NASDAQ	UTMD	Thu, Dec 7, 2000	6.25	6.25	6.25	6.25
190	NASDAQ	UTMD	Wed, Dec 6, 2000	6.33	6.38	6.13	6.19
189	NASDAQ	UTMD	Tue, Dec 5, 2000	6.13	6.75	6.13	6.75
188	NASDAQ	UTMD	Mon, Dec 4, 2000	6.25	6.25	6.06	6.13
187	NASDAQ	UTMD	Fri, Dec 1, 2000	6.06	6.13	6.06	6.06
186	NASDAQ	UTMD	Thu, Nov 30, 2000	6.56	6.56	6.00	6.00
185	NASDAQ	UTMD	Wed, Nov 29, 2000	6.31	6.56	6.31	6.56
184	NASDAQ	UTMD	Tue, Nov 28, 2000	6.25	6.31	6.19	6.31
183	NASDAQ	UTMD	Mon, Nov 27, 2000	6.73	6.73	6.25	6.25
182	NASDAQ	UTMD	Fri, Nov 24, 2000	6.56	6.56	6.25	6.25
181	NASDAQ	UTMD	Wed, Nov 22, 2000	6.75	6.75	6.50	6.69
180	NASDAQ	UTMD	Tue, Nov 21, 2000	7.06	7.06	6.75	6.81
179	NASDAQ	UTMD	Mon, Nov 20, 2000	7.06	7.06	7.00	7.06
178	NASDAQ	UTMD	Fri, Nov 17, 2000	7.13	7.19	7.06	7.13
177	NASDAQ	UTMD	Thu, Nov 16, 2000	7.06	7.13	7.06	7.13
176	NASDAQ	UTMD	Wed, Nov 15, 2000	7.13	7.13	7.13	7.13
175	NASDAQ	UTMD	Tue, Nov 14, 2000	7.13	7.13	7.13	7.13
174	NASDAQ	UTMD	Mon, Nov 13, 2000	7.25	7.25	7.13	7.13
173	NASDAQ	UTMD	Fri, Nov 10, 2000	7.13	7.13	7.00	7.13
172	NASDAQ	UTMD	Thu, Nov 9, 2000	7.13	7.13	7.13	7.13
171	NASDAQ	UTMD	Wed, Nov 8, 2000	7.25	7.25	7.13	7.13
170	NASDAQ	UTMD	Tue, Nov 7, 2000	7.25	7.38	7.25	7.25
169	NASDAQ	UTMD	Mon, Nov 6, 2000	7.44	7.44	7.25	7.44
168	NASDAQ	UTMD	Fri, Nov 3, 2000	7.13	7.13	7.13	7.13
167	NASDAQ	UTMD	Thu, Nov 2, 2000	7.13	7.31	7.13	7.31
166	NASDAQ	UTMD	Wed, Nov 1, 2000	7.38	7.44	7.13	7.44
165	NASDAQ	UTMD	Tue, Oct 31, 2000	7.13	7.13	7.13	7.13
164	NASDAQ	UTMD	Mon, Oct 30, 2000	7.44	7.44	7.13	7.13
163	NASDAQ	UTMD	Fri, Oct 27, 2000	7.16	7.44	7.13	7.13
162	NASDAQ	UTMD	Thu, Oct 26, 2000	7.16	7.16	7.16	7.16
161	NASDAQ	UTMD	Wed, Oct 25, 2000	7.25	7.44	7.19	7.19
160	NASDAQ	UTMD	Tue, Oct 24, 2000	7.50	7.56	7.25	7.25
159	NASDAQ	UTMD	Mon, Oct 23, 2000	7.27	7.56	7.25	7.56
158	NASDAQ	UTMD	Fri, Oct 20, 2000	7.19	7.56	7.19	7.38
157	NASDAQ	UTMD	Thu, Oct 19, 2000	7.25	7.44	7.25	7.25
156	NASDAQ	UTMD	Wed, Oct 18, 2000	7.38	7.38	7.38	7.38
155	NASDAQ	UTMD	Tue, Oct 17, 2000	7.44	7.44	7.38	7.38
154	NASDAQ	UTMD	Mon, Oct 16, 2000	7.56	7.56	7.56	7.56
153	NASDAQ	UTMD	Fri, Oct 13, 2000	7.63	7.63	7.38	7.38
152	NASDAQ	UTMD	Thu, Oct 12, 2000	7.45	7.63	7.38	7.44
151	NASDAQ	UTMD	Wed, Oct 11, 2000	7.38	7.44	7.38	7.44
150	NASDAQ	UTMD	Tue, Oct 10, 2000	7.58	7.75	7.50	7.50
149	NASDAQ	UTMD	Mon, Oct 9, 2000	7.50	7.75	7.44	7.75
148	NASDAQ	UTMD	Fri, Oct 6, 2000	7.64	7.75	7.50	7.50
147	NASDAQ	UTMD	Thu, Oct 5, 2000	7.75	7.75	7.63	7.63
146	NASDAQ	UTMD	Wed, Oct 4, 2000	7.52	7.88	7.50	7.63
145	NASDAQ	UTMD	Tue, Oct 3, 2000	7.50	7.50	7.50	7.50
144	NASDAQ	UTMD	Mon, Oct 2, 2000	7.38	7.50	7.38	7.50
143	NASDAQ	UTMD	Fri, Sep 29, 2000	7.38	7.38	7.38	7.38
142	NASDAQ	UTMD	Thu, Sep 28, 2000	7.50	7.52	7.38	7.38
141	NASDAQ	UTMD	Wed, Sep 27, 2000	7.50	7.50	7.50	7.50
140	NASDAQ	UTMD	Tue, Sep 26, 2000	7.50	7.50	7.50	7.50
139	NASDAQ	UTMD	Mon, Sep 25, 2000	7.50	7.50	7.50	7.50
138	NASDAQ	UTMD	Fri, Sep 22, 2000	7.50	7.50	7.50	7.50
137	NASDAQ	UTMD	Thu, Sep 21, 2000	7.63	7.75	7.63	7.75
136	NASDAQ	UTMD	Wed, Sep 20, 2000	7.75	7.75	7.63	7.75
135	NASDAQ	UTMD	Tue, Sep 19, 2000	7.75	7.75	7.44	7.75
134	NASDAQ	UTMD	Mon, Sep 18, 2000	7.81	7.88	7.75	7.75
133	NASDAQ	UTMD	Fri, Sep 15, 2000	7.75	7.88	7.75	7.75
132	NASDAQ	UTMD	Thu, Sep 14, 2000	8.00	8.00	7.88	7.88
131	NASDAQ	UTMD	Wed, Sep 13, 2000	7.94	8.00	7.88	7.94
130	NASDAQ	UTMD	Tue, Sep 12, 2000	7.88	7.94	7.75	7.88
129	NASDAQ	UTMD	Mon, Sep 11, 2000	8.00	8.00	7.75	7.75
128	NASDAQ	UTMD	Fri, Sep 8, 2000	7.98	8.06	7.91	7.91
127	NASDAQ	UTMD	Thu, Sep 7, 2000	7.97	8.00	7.94	8.00
126	NASDAQ	UTMD	Wed, Sep 6, 2000	7.88	8.00	7.88	8.00
125	NASDAQ	UTMD	Tue, Sep 5, 2000	7.81	7.94	7.81	7.94
124	NASDAQ	UTMD	Fri, Sep 1, 2000	7.81	7.84	7.81	7.81
123	NASDAQ	UTMD	Thu, Aug 31, 2000	7.81	7.91	7.81	7.91
122	NASDAQ	UTMD	Wed, Aug 30, 2000	7.81	7.88	7.81	7.88
121	NASDAQ	UTMD	Tue, Aug 29, 2000	7.84	7.91	7.81	7.81
120	NASDAQ	UTMD	Mon, Aug 28, 2000	7.81	7.88	7.81	7.81
119	NASDAQ	UTMD	Fri, Aug 25, 2000	7.81	7.81	7.75	7.75
118	NASDAQ	UTMD	Thu, Aug 24, 2000	7.75	7.88	7.75	7.81
117	NASDAQ	UTMD	Wed, Aug 23, 2000	7.75	7.75	7.75	7.75
116	NASDAQ	UTMD	Tue, Aug 22, 2000	7.75	7.75	7.75	7.75
115	NASDAQ	UTMD	Mon, Aug 21, 2000	7.75	7.84	7.75	7.75
114	NASDAQ	UTMD	Fri, Aug 18, 2000	7.91	7.91	7.75	7.91
113	NASDAQ	UTMD	Thu, Aug 17, 2000	7.94	7.94	7.75	7.81
112	NASDAQ	UTMD	Wed, Aug 16, 2000	7.91	7.91	7.75	7.75
111	NASDAQ	UTMD	Tue, Aug 15, 2000	7.75	7.94	7.75	7.94
110	NASDAQ	UTMD	Mon, Aug 14, 2000	7.81	7.88	7.75	7.81
109	NASDAQ	UTMD	Fri, Aug 11, 2000	7.91	7.92	7.75	7.75
108	NASDAQ	UTMD	Thu, Aug 10, 2000	7.56	7.94	7.50	7.75
107	NASDAQ	UTMD	Wed, Aug 9, 2000	7.19	7.19	7.06	7.19
106	NASDAQ	UTMD	Tue, Aug 8, 2000	7.13	7.13	7.13	7.13
105	NASDAQ	UTMD	Mon, Aug 7, 2000	7.13	7.13	7.06	7.06
104	NASDAQ	UTMD	Fri, Aug 4, 2000	7.00	7.13	7.00	7.06
103	NASDAQ	UTMD	Thu, Aug 3, 2000	7.00	7.00	7.00	7.00
102	NASDAQ	UTMD	Wed, Aug 2, 2000	7.00	7.00	7.00	7.00
101	NASDAQ	UTMD	Tue, Aug 1, 2000	7.00	7.00	7.00	7.00
100	NASDAQ	UTMD	Mon, Jul 31, 2000	6.94	7.00	6.94	7.00
99	NASDAQ	UTMD	Fri, Jul 28, 2000	6.94	6.94	6.94	6.94
98	NASDAQ	UTMD	Thu, Jul 27, 2000	7.13	7.13	7.00	7.00
97	NASDAQ	UTMD	Wed, Jul 26, 2000	6.94	7.00	6.94	6.94
96	NASDAQ	UTMD	Tue, Jul 25, 2000	7.00	7.13	7.00	7.00
95	NASDAQ	UTMD	Mon, Jul 24, 2000	7.00	7.00	7.00	7.00
94	NASDAQ	UTMD	Fri, Jul 21, 2000	7.00	7.00	6.94	7.00
93	NASDAQ	UTMD	Thu, Jul 20, 2000	6.94	7.06	6.84	7.06
92	NASDAQ	UTMD	Wed, Jul 19, 2000	6.83	6.88	6.81	6.88
91	NASDAQ	UTMD	Mon, Jul 17, 2000	6.88	6.94	6.81	6.94
90	NASDAQ	UTMD	Fri, Jul 14, 2000	6.91	6.94	6.81	6.88
89	NASDAQ	UTMD	Thu, Jul 13, 2000	6.94	6.94	6.88	6.88
88	NASDAQ	UTMD	Wed, Jul 12, 2000	6.84	6.94	6.81	6.88
87	NASDAQ	UTMD	Tue, Jul 11, 2000	6.81	6.81	6.81	6.81
86	NASDAQ	UTMD	Mon, Jul 10, 2000	6.88	6.94	6.81	6.81
85	NASDAQ	UTMD	Fri, Jul 7, 2000	6.84	6.88	6.81	6.88
84	NASDAQ	UTMD	Thu, Jul 6, 2000	6.81	6.81	6.81	6.81
83	NASDAQ	UTMD	Wed, Jul 5, 2000	6.84	6.88	6.81	6.81
82	NASDAQ	UTMD	Mon, Jul 3, 2000	6.81	6.81	6.81	6.81
81	NASDAQ	UTMD	Fri, Jun 30, 2000	6.81	6.81	6.81	6.81
80	NASDAQ	UTMD	Thu, Jun 29, 2000	6.88	6.88	6.81	6.88
79	NASDAQ	UTMD	Wed, Jun 28, 2000	6.88	6.97	6.88	6.97
78	NASDAQ	UTMD	Tue, Jun 27, 2000	6.81	6.94	6.81	6.81
77	NASDAQ	UTMD	Mon, Jun 26, 2000	6.94	6.94	6.81	6.81
76	NASDAQ	UTMD	Fri, Jun 23, 2000	6.81	6.88	6.81	6.81
75	NASDAQ	UTMD	Thu, Jun 22, 2000	6.84	6.94	6.84	6.88
74	NASDAQ	UTMD	Wed, Jun 21, 2000	6.81	6.94	6.81	6.81
73	NASDAQ	UTMD	Tue, Jun 20, 2000	6.88	6.94	6.81	6.81
72	NASDAQ	UTMD	Mon, Jun 19, 2000	6.94	6.94	6.94	6.94
71	NASDAQ	UTMD	Fri, Jun 16, 2000	6.94	6.97	6.94	6.97
70	NASDAQ	UTMD	Thu, Jun 15, 2000	6.94	6.94	6.94	6.94
69	NASDAQ	UTMD	Wed, Jun 14, 2000	6.94	7.00	6.94	6.94
68	NASDAQ	UTMD	Tue, Jun 13, 2000	6.94	7.00	6.94	6.94
67	NASDAQ	UTMD	Mon, Jun 12, 2000	6.94	7.00	6.94	6.94
66	NASDAQ	UTMD	Fri, Jun 9, 2000	6.94	7.00	6.94	7.00
65	NASDAQ	UTMD	Thu, Jun 8, 2000	6.94	7.00	6.94	7.00
64	NASDAQ	UTMD	Wed, Jun 7, 2000	7.00	7.00	6.94	6.94
63	NASDAQ	UTMD	Tue, Jun 6, 2000	7.00	7.06	7.00	7.06
62	NASDAQ	UTMD	Mon, Jun 5, 2000	7.00	7.06	7.00	7.00
61	NASDAQ	UTMD	Fri, Jun 2, 2000	6.94	7.00	6.94	7.00
60	NASDAQ	UTMD	Thu, Jun 1, 2000	7.06	7.06	6.94	6.94
59	NASDAQ	UTMD	Wed, May 31, 2000	7.00	7.00	6.94	7.00
58	NASDAQ	UTMD	Tue, May 30, 2000	6.94	7.00	6.94	7.00
57	NASDAQ	UTMD	Fri, May 26, 2000	7.00	7.00	6.94	6.94
56	NASDAQ	UTMD	Thu, May 25, 2000	7.00	7.00	6.94	7.00
55	NASDAQ	UTMD	Wed, May 24, 2000	6.97	7.02	6.94	7.00
54	NASDAQ	UTMD	Tue, May 23, 2000	7.00	7.00	6.97	7.00
53	NASDAQ	UTMD	Mon, May 22, 2000	7.06	7.06	6.94	7.00
52	NASDAQ	UTMD	Fri, May 19, 2000	7.00	7.06	7.00	7.06
51	NASDAQ	UTMD	Thu, May 18, 2000	7.00	7.06	7.00	7.06
50	NASDAQ	UTMD	Wed, May 17, 2000	7.00	7.05	7.00	7.00
49	NASDAQ	UTMD	Tue, May 16, 2000	7.08	7.09	7.00	7.00
48	NASDAQ	UTMD	Mon, May 15, 2000	7.00	7.00	7.00	7.00
47	NASDAQ	UTMD	Fri, May 12, 2000	7.06	7.13	7.00	7.00
46	NASDAQ	UTMD	Thu, May 11, 2000	7.06	7.19	7.00	7.19
45	NASDAQ	UTMD	Wed, May 10, 2000	7.00	7.06	7.00	7.00
44	NASDAQ	UTMD	Tue, May 9, 2000	7.09	7.13	7.00	7.00
43	NASDAQ	UTMD	Mon, May 8, 2000	7.00	7.00	7.00	7.00
42	NASDAQ	UTMD	Fri, May 5, 2000	7.00	7.00	7.00	7.00
41	NASDAQ	UTMD	Thu, May 4, 2000	7.00	7.00	7.00	7.00
40	NASDAQ	UTMD	Wed, May 3, 2000	7.00	7.09	7.00	7.06
39	NASDAQ	UTMD	Tue, May 2, 2000	7.00	7.06	7.00	7.06
38	NASDAQ	UTMD	Mon, May 1, 2000	7.03	7.06	7.00	7.00
37	NASDAQ	UTMD	Fri, Apr 28, 2000	7.25	7.25	7.00	7.00
36	NASDAQ	UTMD	Thu, Apr 27, 2000	6.94	7.25	6.94	7.25
35	NASDAQ	UTMD	Wed, Apr 26, 2000	6.94	7.25	6.94	7.00
34	NASDAQ	UTMD	Tue, Apr 25, 2000	7.00	7.00	6.94	6.94
33	NASDAQ	UTMD	Mon, Apr 24, 2000	6.97	7.00	6.94	7.00
32	NASDAQ	UTMD	Thu, Apr 20, 2000	7.00	7.00	6.81	6.81
31	NASDAQ	UTMD	Wed, Apr 19, 2000	6.81	6.81	6.50	6.53
30	NASDAQ	UTMD	Tue, Apr 18, 2000	6.63	6.88	6.56	6.56
29	NASDAQ	UTMD	Mon, Apr 17, 2000	6.88	7.00	6.50	6.63
28	NASDAQ	UTMD	Fri, Apr 14, 2000	6.88	7.13	6.88	7.13
27	NASDAQ	UTMD	Thu, Apr 13, 2000	7.25	7.31	6.88	7.00
26	NASDAQ	UTMD	Wed, Apr 12, 2000	7.38	7.38	7.25	7.25
25	NASDAQ	UTMD	Tue, Apr 11, 2000	7.38	7.38	7.38	7.38
24	NASDAQ	UTMD	Mon, Apr 10, 2000	7.38	7.50	7.38	7.38
23	NASDAQ	UTMD	Fri, Apr 7, 2000	7.69	7.69	7.38	7.38
22	NASDAQ	UTMD	Thu, Apr 6, 2000	7.38	7.38	7.31	7.31
21	NASDAQ	UTMD	Wed, Apr 5, 2000	7.50	7.50	7.50	7.50
20	NASDAQ	UTMD	Tue, Apr 4, 2000	7.50	7.50	7.38	7.38
19	NASDAQ	UTMD	Mon, Apr 3, 2000	7.69	7.69	7.50	7.50
18	NASDAQ	UTMD	Fri, Mar 31, 2000	7.44	7.69	7.44	7.50
17	NASDAQ	UTMD	Thu, Mar 30, 2000	7.75	7.75	7.50	7.56
16	NASDAQ	UTMD	Wed, Mar 29, 2000	7.50	7.63	7.50	7.50
15	NASDAQ	UTMD	Tue, Mar 28, 2000	7.50	7.63	7.50	7.63
14	NASDAQ	UTMD	Mon, Mar 27, 2000	7.50	7.50	7.50	7.50
13	NASDAQ	UTMD	Fri, Mar 24, 2000	7.50	7.69	7.50	7.50
12	NASDAQ	UTMD	Thu, Mar 23, 2000	7.31	7.63	7.31	7.38
11	NASDAQ	UTMD	Wed, Mar 22, 2000	7.50	7.50	7.38	7.38
10	NASDAQ	UTMD	Tue, Mar 21, 2000	7.50	7.63	7.50	7.63
9	NASDAQ	UTMD	Mon, Mar 20, 2000	7.50	7.63	7.50	7.50
8	NASDAQ	UTMD	Fri, Mar 17, 2000	7.38	7.63	7.38	7.63
7	NASDAQ	UTMD	Thu, Mar 16, 2000	7.38	7.56	7.38	7.50
6	NASDAQ	UTMD	Wed, Mar 15, 2000	7.25	7.75	7.25	7.50
5	NASDAQ	UTMD	Tue, Mar 14, 2000	8.00	8.00	7.25	7.25
4	NASDAQ	UTMD	Mon, Mar 13, 2000	7.25	7.75	7.25	7.75
3	NASDAQ	UTMD	Fri, Mar 10, 2000	7.31	7.50	7.31	7.38
2	NASDAQ	UTMD	Thu, Mar 9, 2000	7.25	7.25	7.25	7.25
1	NASDAQ	UTMD	Wed, Mar 8, 2000	7.50	7.50	7.38	7.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Utah Medical Products Inc NASDAQ:UTMD 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