UTStarcom Holdings Corp NASDAQ:UTSI Historical Prices

Below are the 6035 trading days of historical prices for UTSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6035	NASDAQ	UTSI	Wed, Mar 6, 2024	2.77	2.77	2.77	2.77
6034	NASDAQ	UTSI	Tue, Mar 5, 2024	2.80	2.80	2.79	2.79
6033	NASDAQ	UTSI	Mon, Mar 4, 2024	2.82	2.82	2.82	2.82
6032	NASDAQ	UTSI	Fri, Mar 1, 2024	2.89	2.97	2.89	2.90
6031	NASDAQ	UTSI	Thu, Feb 29, 2024	2.84	3.00	2.84	2.97
6030	NASDAQ	UTSI	Wed, Feb 28, 2024	2.72	2.87	2.72	2.87
6029	NASDAQ	UTSI	Tue, Feb 27, 2024	2.80	2.80	2.59	2.59
6028	NASDAQ	UTSI	Mon, Feb 26, 2024	2.89	2.91	2.85	2.85
6027	NASDAQ	UTSI	Fri, Feb 23, 2024	3.10	3.10	2.73	2.73
6026	NASDAQ	UTSI	Thu, Feb 22, 2024	3.00	3.00	3.00	3.00
6025	NASDAQ	UTSI	Wed, Feb 21, 2024	2.94	2.94	2.67	2.91
6024	NASDAQ	UTSI	Tue, Feb 20, 2024	3.10	3.30	2.80	3.04
6023	NASDAQ	UTSI	Fri, Feb 16, 2024	3.05	3.22	3.05	3.08
6022	NASDAQ	UTSI	Thu, Feb 15, 2024	2.99	3.09	2.70	3.01
6021	NASDAQ	UTSI	Wed, Feb 14, 2024	2.87	3.01	2.83	3.01
6020	NASDAQ	UTSI	Tue, Feb 13, 2024	2.65	2.69	2.65	2.69
6019	NASDAQ	UTSI	Mon, Feb 12, 2024	2.65	2.69	2.59	2.65
6018	NASDAQ	UTSI	Fri, Feb 9, 2024	2.84	2.84	2.58	2.63
6017	NASDAQ	UTSI	Thu, Feb 8, 2024	2.86	2.86	2.70	2.79
6016	NASDAQ	UTSI	Wed, Feb 7, 2024	2.61	2.67	2.61	2.61
6015	NASDAQ	UTSI	Tue, Feb 6, 2024	2.62	2.88	2.62	2.80
6014	NASDAQ	UTSI	Mon, Feb 5, 2024	2.80	2.80	2.50	2.79
6013	NASDAQ	UTSI	Fri, Feb 2, 2024	2.82	3.00	2.80	2.80
6012	NASDAQ	UTSI	Thu, Feb 1, 2024	2.92	3.04	2.91	3.04
6011	NASDAQ	UTSI	Wed, Jan 31, 2024	3.15	3.15	2.89	3.12
6010	NASDAQ	UTSI	Tue, Jan 30, 2024	2.88	2.94	2.87	2.94
6009	NASDAQ	UTSI	Mon, Jan 29, 2024	2.92	3.05	2.86	3.05
6008	NASDAQ	UTSI	Fri, Jan 26, 2024	2.97	3.00	2.97	2.99
6007	NASDAQ	UTSI	Thu, Jan 25, 2024	2.94	3.08	2.94	3.08
6006	NASDAQ	UTSI	Wed, Jan 24, 2024	2.84	2.96	2.84	2.96
6005	NASDAQ	UTSI	Tue, Jan 23, 2024	2.84	2.94	2.84	2.94
6004	NASDAQ	UTSI	Mon, Jan 22, 2024	2.54	2.91	2.54	2.91
6003	NASDAQ	UTSI	Fri, Jan 19, 2024	2.79	2.91	2.78	2.82
6002	NASDAQ	UTSI	Thu, Jan 18, 2024	2.85	2.99	2.85	2.90
6001	NASDAQ	UTSI	Wed, Jan 17, 2024	2.88	3.18	2.87	2.90
6000	NASDAQ	UTSI	Tue, Jan 16, 2024	3.11	3.11	3.00	3.01
5999	NASDAQ	UTSI	Fri, Jan 12, 2024	3.14	3.14	3.14	3.14
5998	NASDAQ	UTSI	Thu, Jan 11, 2024	3.12	3.16	3.12	3.16
5997	NASDAQ	UTSI	Wed, Jan 10, 2024	3.22	3.31	3.15	3.16
5996	NASDAQ	UTSI	Tue, Jan 9, 2024	3.25	3.26	3.25	3.26
5995	NASDAQ	UTSI	Mon, Jan 8, 2024	3.24	3.40	3.24	3.40
5994	NASDAQ	UTSI	Fri, Jan 5, 2024	3.30	3.35	3.26	3.29
5993	NASDAQ	UTSI	Thu, Jan 4, 2024	3.42	3.43	3.32	3.35
5992	NASDAQ	UTSI	Wed, Jan 3, 2024	3.35	3.43	3.35	3.43
5991	NASDAQ	UTSI	Tue, Jan 2, 2024	3.36	3.36	3.36	3.36
5990	NASDAQ	UTSI	Fri, Dec 29, 2023	3.30	3.44	3.26	3.44
5989	NASDAQ	UTSI	Thu, Dec 28, 2023	3.30	3.44	3.30	3.38
5988	NASDAQ	UTSI	Wed, Dec 27, 2023	3.39	3.45	3.31	3.32
5987	NASDAQ	UTSI	Tue, Dec 26, 2023	3.35	3.47	3.27	3.27
5986	NASDAQ	UTSI	Fri, Dec 22, 2023	3.32	3.45	3.29	3.45
5985	NASDAQ	UTSI	Thu, Dec 21, 2023	3.22	3.54	3.22	3.40
5984	NASDAQ	UTSI	Wed, Dec 20, 2023	3.30	3.47	3.29	3.46
5983	NASDAQ	UTSI	Tue, Dec 19, 2023	3.26	3.30	3.22	3.22
5982	NASDAQ	UTSI	Mon, Dec 18, 2023	3.41	3.41	3.39	3.39
5981	NASDAQ	UTSI	Fri, Dec 15, 2023	3.41	3.42	3.40	3.40
5980	NASDAQ	UTSI	Thu, Dec 14, 2023	3.39	3.48	3.30	3.40
5979	NASDAQ	UTSI	Wed, Dec 13, 2023	3.27	3.45	3.25	3.30
5978	NASDAQ	UTSI	Tue, Dec 12, 2023	3.38	3.42	3.36	3.36
5977	NASDAQ	UTSI	Mon, Dec 11, 2023	3.41	3.48	3.38	3.38
5976	NASDAQ	UTSI	Fri, Dec 8, 2023	3.50	3.53	3.42	3.43
5975	NASDAQ	UTSI	Thu, Dec 7, 2023	3.39	3.60	3.38	3.38
5974	NASDAQ	UTSI	Wed, Dec 6, 2023	3.54	3.54	3.46	3.46
5973	NASDAQ	UTSI	Tue, Dec 5, 2023	3.44	3.53	3.43	3.46
5972	NASDAQ	UTSI	Mon, Dec 4, 2023	3.34	3.62	3.34	3.53
5971	NASDAQ	UTSI	Fri, Dec 1, 2023	3.45	3.57	3.44	3.52
5970	NASDAQ	UTSI	Thu, Nov 30, 2023	3.49	3.66	3.48	3.62
5969	NASDAQ	UTSI	Wed, Nov 29, 2023	3.49	3.70	3.36	3.62
5968	NASDAQ	UTSI	Tue, Nov 28, 2023	3.52	3.56	3.42	3.56
5967	NASDAQ	UTSI	Mon, Nov 27, 2023	3.56	3.56	3.41	3.41
5966	NASDAQ	UTSI	Fri, Nov 24, 2023	3.31	3.63	3.31	3.63
5965	NASDAQ	UTSI	Wed, Nov 22, 2023	3.30	3.48	3.30	3.48
5964	NASDAQ	UTSI	Tue, Nov 21, 2023	3.54	3.54	3.47	3.47
5963	NASDAQ	UTSI	Mon, Nov 20, 2023	3.19	3.69	3.19	3.69
5962	NASDAQ	UTSI	Fri, Nov 17, 2023	3.49	3.68	3.35	3.55
5961	NASDAQ	UTSI	Thu, Nov 16, 2023	3.67	3.68	3.57	3.57
5960	NASDAQ	UTSI	Wed, Nov 15, 2023	3.68	3.68	3.68	3.68
5959	NASDAQ	UTSI	Tue, Nov 14, 2023	3.49	3.58	3.39	3.39
5958	NASDAQ	UTSI	Mon, Nov 13, 2023	3.52	3.62	3.52	3.52
5957	NASDAQ	UTSI	Fri, Nov 10, 2023	3.54	3.54	3.54	3.54
5956	NASDAQ	UTSI	Thu, Nov 9, 2023	3.72	3.72	3.60	3.60
5955	NASDAQ	UTSI	Wed, Nov 8, 2023	3.61	3.74	3.61	3.74
5954	NASDAQ	UTSI	Tue, Nov 7, 2023	3.57	3.74	3.57	3.74
5953	NASDAQ	UTSI	Mon, Nov 6, 2023	3.55	3.70	3.55	3.67
5952	NASDAQ	UTSI	Fri, Nov 3, 2023	3.21	3.48	3.21	3.45
5951	NASDAQ	UTSI	Thu, Nov 2, 2023	3.30	3.39	3.26	3.26
5950	NASDAQ	UTSI	Wed, Nov 1, 2023	3.62	3.62	3.62	3.62
5949	NASDAQ	UTSI	Tue, Oct 31, 2023	3.69	3.75	3.68	3.70
5948	NASDAQ	UTSI	Mon, Oct 30, 2023	3.60	3.60	3.50	3.58
5947	NASDAQ	UTSI	Fri, Oct 27, 2023	3.58	3.65	3.46	3.46
5946	NASDAQ	UTSI	Thu, Oct 26, 2023	3.61	3.61	3.61	3.61
5945	NASDAQ	UTSI	Wed, Oct 25, 2023	3.67	3.70	3.61	3.70
5944	NASDAQ	UTSI	Tue, Oct 24, 2023	3.62	3.68	3.62	3.68
5943	NASDAQ	UTSI	Mon, Oct 23, 2023	3.49	3.68	3.49	3.68
5942	NASDAQ	UTSI	Fri, Oct 20, 2023	3.51	3.70	3.47	3.47
5941	NASDAQ	UTSI	Thu, Oct 19, 2023	3.50	3.60	3.28	3.35
5940	NASDAQ	UTSI	Wed, Oct 18, 2023	3.21	3.39	3.12	3.39
5939	NASDAQ	UTSI	Tue, Oct 17, 2023	3.35	3.50	3.35	3.50
5938	NASDAQ	UTSI	Mon, Oct 16, 2023	3.49	3.55	3.33	3.33
5937	NASDAQ	UTSI	Fri, Oct 13, 2023	3.26	3.42	3.26	3.31
5936	NASDAQ	UTSI	Thu, Oct 12, 2023	3.22	3.70	3.16	3.38
5935	NASDAQ	UTSI	Wed, Oct 11, 2023	3.47	3.55	3.30	3.33
5934	NASDAQ	UTSI	Tue, Oct 10, 2023	3.26	3.50	3.26	3.50
5933	NASDAQ	UTSI	Mon, Oct 9, 2023	3.49	3.50	3.49	3.50
5932	NASDAQ	UTSI	Fri, Oct 6, 2023	3.54	3.64	3.48	3.64
5931	NASDAQ	UTSI	Thu, Oct 5, 2023	3.47	3.54	3.47	3.54
5930	NASDAQ	UTSI	Tue, Oct 3, 2023	3.53	3.53	3.52	3.52
5929	NASDAQ	UTSI	Mon, Oct 2, 2023	3.59	3.79	3.59	3.60
5928	NASDAQ	UTSI	Fri, Sep 29, 2023	3.62	3.76	3.62	3.76
5927	NASDAQ	UTSI	Thu, Sep 28, 2023	3.62	3.71	3.62	3.71
5926	NASDAQ	UTSI	Wed, Sep 27, 2023	3.55	3.60	3.54	3.60
5925	NASDAQ	UTSI	Tue, Sep 26, 2023	3.46	3.68	3.46	3.56
5924	NASDAQ	UTSI	Mon, Sep 25, 2023	3.53	3.53	3.39	3.50
5923	NASDAQ	UTSI	Fri, Sep 22, 2023	3.60	3.65	3.37	3.37
5922	NASDAQ	UTSI	Thu, Sep 21, 2023	3.50	3.60	3.37	3.60
5921	NASDAQ	UTSI	Wed, Sep 20, 2023	3.61	3.65	3.53	3.53
5920	NASDAQ	UTSI	Tue, Sep 19, 2023	3.60	3.60	3.27	3.58
5919	NASDAQ	UTSI	Mon, Sep 18, 2023	3.53	3.53	3.53	3.53
5918	NASDAQ	UTSI	Fri, Sep 15, 2023	3.60	3.65	3.56	3.64
5917	NASDAQ	UTSI	Thu, Sep 14, 2023	3.61	3.70	3.60	3.70
5916	NASDAQ	UTSI	Wed, Sep 13, 2023	3.57	3.70	3.57	3.70
5915	NASDAQ	UTSI	Tue, Sep 12, 2023	3.56	3.58	3.53	3.53
5914	NASDAQ	UTSI	Mon, Sep 11, 2023	3.66	3.69	3.66	3.68
5913	NASDAQ	UTSI	Fri, Sep 8, 2023	3.57	3.67	3.54	3.54
5912	NASDAQ	UTSI	Thu, Sep 7, 2023	3.58	3.70	3.57	3.59
5911	NASDAQ	UTSI	Wed, Sep 6, 2023	3.59	3.65	3.58	3.65
5910	NASDAQ	UTSI	Tue, Sep 5, 2023	3.68	3.70	3.50	3.64
5909	NASDAQ	UTSI	Fri, Sep 1, 2023	3.59	3.70	3.59	3.59
5908	NASDAQ	UTSI	Thu, Aug 31, 2023	3.70	3.82	3.59	3.79
5907	NASDAQ	UTSI	Wed, Aug 30, 2023	3.69	3.85	3.69	3.85
5906	NASDAQ	UTSI	Tue, Aug 29, 2023	3.70	3.84	3.66	3.84
5905	NASDAQ	UTSI	Mon, Aug 28, 2023	3.59	3.89	3.58	3.82
5904	NASDAQ	UTSI	Fri, Aug 25, 2023	3.40	3.76	3.10	3.59
5903	NASDAQ	UTSI	Thu, Aug 24, 2023	3.53	3.56	3.53	3.56
5902	NASDAQ	UTSI	Wed, Aug 23, 2023	3.41	3.68	3.41	3.48
5901	NASDAQ	UTSI	Tue, Aug 22, 2023	3.36	3.65	3.36	3.36
5900	NASDAQ	UTSI	Mon, Aug 21, 2023	3.77	3.77	3.49	3.52
5899	NASDAQ	UTSI	Fri, Aug 18, 2023	3.77	3.82	3.77	3.82
5898	NASDAQ	UTSI	Thu, Aug 17, 2023	3.87	3.87	3.82	3.87
5897	NASDAQ	UTSI	Wed, Aug 16, 2023	3.79	3.82	3.79	3.79
5896	NASDAQ	UTSI	Tue, Aug 15, 2023	3.84	3.90	3.80	3.90
5895	NASDAQ	UTSI	Mon, Aug 14, 2023	3.78	3.78	3.75	3.75
5894	NASDAQ	UTSI	Fri, Aug 11, 2023	3.75	4.03	3.75	4.02
5893	NASDAQ	UTSI	Thu, Aug 10, 2023	3.84	4.00	3.84	4.00
5892	NASDAQ	UTSI	Wed, Aug 9, 2023	3.72	4.00	3.72	4.00
5891	NASDAQ	UTSI	Tue, Aug 8, 2023	3.71	3.98	3.71	3.98
5890	NASDAQ	UTSI	Mon, Aug 7, 2023	3.89	3.89	3.75	3.75
5889	NASDAQ	UTSI	Fri, Aug 4, 2023	3.66	4.04	3.64	3.64
5888	NASDAQ	UTSI	Thu, Aug 3, 2023	3.82	4.04	3.66	3.66
5887	NASDAQ	UTSI	Tue, Aug 1, 2023	3.83	3.83	3.82	3.82
5886	NASDAQ	UTSI	Mon, Jul 31, 2023	3.82	4.01	3.80	4.00
5885	NASDAQ	UTSI	Fri, Jul 28, 2023	3.82	3.99	3.82	3.93
5884	NASDAQ	UTSI	Thu, Jul 27, 2023	3.65	3.98	3.65	3.95
5883	NASDAQ	UTSI	Wed, Jul 26, 2023	3.62	4.15	3.62	3.98
5882	NASDAQ	UTSI	Tue, Jul 25, 2023	3.80	3.81	3.71	3.71
5881	NASDAQ	UTSI	Mon, Jul 24, 2023	3.66	4.07	3.66	3.95
5880	NASDAQ	UTSI	Fri, Jul 21, 2023	3.66	3.91	3.66	3.85
5879	NASDAQ	UTSI	Thu, Jul 20, 2023	3.73	3.90	3.48	3.71
5878	NASDAQ	UTSI	Wed, Jul 19, 2023	3.72	3.95	3.58	3.77
5877	NASDAQ	UTSI	Tue, Jul 18, 2023	3.25	3.77	3.25	3.76
5876	NASDAQ	UTSI	Mon, Jul 17, 2023	3.50	3.50	3.38	3.42
5875	NASDAQ	UTSI	Fri, Jul 14, 2023	3.35	3.75	3.30	3.75
5874	NASDAQ	UTSI	Thu, Jul 13, 2023	3.19	3.30	3.19	3.30
5873	NASDAQ	UTSI	Wed, Jul 12, 2023	3.18	3.35	3.17	3.17
5872	NASDAQ	UTSI	Tue, Jul 11, 2023	3.36	3.36	3.14	3.28
5871	NASDAQ	UTSI	Mon, Jul 10, 2023	3.41	3.41	3.20	3.25
5870	NASDAQ	UTSI	Fri, Jul 7, 2023	3.16	3.49	3.16	3.39
5869	NASDAQ	UTSI	Thu, Jul 6, 2023	3.44	3.61	3.44	3.61
5868	NASDAQ	UTSI	Wed, Jul 5, 2023	3.45	3.45	3.35	3.45
5867	NASDAQ	UTSI	Fri, Jun 30, 2023	3.32	3.55	3.32	3.53
5866	NASDAQ	UTSI	Thu, Jun 29, 2023	3.33	3.71	3.33	3.38
5865	NASDAQ	UTSI	Wed, Jun 28, 2023	3.37	3.50	3.37	3.50
5864	NASDAQ	UTSI	Tue, Jun 27, 2023	3.34	3.40	3.34	3.40
5863	NASDAQ	UTSI	Mon, Jun 26, 2023	3.35	3.35	3.35	3.35
5862	NASDAQ	UTSI	Fri, Jun 23, 2023	3.49	3.74	3.47	3.57
5861	NASDAQ	UTSI	Thu, Jun 22, 2023	3.30	3.50	3.30	3.31
5860	NASDAQ	UTSI	Wed, Jun 21, 2023	3.25	3.55	3.25	3.55
5859	NASDAQ	UTSI	Tue, Jun 20, 2023	3.51	3.61	3.34	3.56
5858	NASDAQ	UTSI	Fri, Jun 16, 2023	3.37	3.65	3.37	3.65
5857	NASDAQ	UTSI	Thu, Jun 15, 2023	3.58	3.70	3.55	3.70
5856	NASDAQ	UTSI	Wed, Jun 14, 2023	3.68	3.80	3.57	3.58
5855	NASDAQ	UTSI	Tue, Jun 13, 2023	3.54	3.84	3.54	3.76
5854	NASDAQ	UTSI	Mon, Jun 12, 2023	3.55	3.57	3.55	3.57
5853	NASDAQ	UTSI	Fri, Jun 9, 2023	3.58	3.58	3.58	3.58
5852	NASDAQ	UTSI	Thu, Jun 8, 2023	3.62	3.62	3.57	3.58
5851	NASDAQ	UTSI	Wed, Jun 7, 2023	3.61	3.62	3.61	3.62
5850	NASDAQ	UTSI	Tue, Jun 6, 2023	3.58	3.84	3.57	3.84
5849	NASDAQ	UTSI	Mon, Jun 5, 2023	3.56	3.70	3.56	3.70
5848	NASDAQ	UTSI	Fri, Jun 2, 2023	3.62	3.62	3.62	3.62
5847	NASDAQ	UTSI	Thu, Jun 1, 2023	3.61	3.74	3.61	3.62
5846	NASDAQ	UTSI	Wed, May 31, 2023	3.60	3.94	3.60	3.90
5845	NASDAQ	UTSI	Tue, May 30, 2023	3.64	3.85	3.61	3.78
5844	NASDAQ	UTSI	Fri, May 26, 2023	3.47	3.91	3.47	3.81
5843	NASDAQ	UTSI	Thu, May 25, 2023	3.70	3.80	3.70	3.80
5842	NASDAQ	UTSI	Wed, May 24, 2023	3.81	3.81	3.70	3.78
5841	NASDAQ	UTSI	Tue, May 23, 2023	3.65	3.97	3.65	3.97
5840	NASDAQ	UTSI	Mon, May 22, 2023	3.68	3.80	3.61	3.70
5839	NASDAQ	UTSI	Fri, May 19, 2023	3.57	3.80	3.57	3.64
5838	NASDAQ	UTSI	Thu, May 18, 2023	3.56	3.59	3.56	3.59
5837	NASDAQ	UTSI	Wed, May 17, 2023	3.53	3.57	3.53	3.57
5836	NASDAQ	UTSI	Tue, May 16, 2023	3.51	3.62	3.51	3.62
5835	NASDAQ	UTSI	Mon, May 15, 2023	3.57	3.99	3.57	3.81
5834	NASDAQ	UTSI	Fri, May 12, 2023	3.61	3.92	3.61	3.82
5833	NASDAQ	UTSI	Thu, May 11, 2023	3.41	3.97	3.41	3.60
5832	NASDAQ	UTSI	Wed, May 10, 2023	3.56	3.59	3.56	3.59
5831	NASDAQ	UTSI	Tue, May 9, 2023	3.68	3.68	3.52	3.55
5830	NASDAQ	UTSI	Mon, May 8, 2023	3.66	3.77	3.56	3.77
5829	NASDAQ	UTSI	Fri, May 5, 2023	3.61	3.80	3.61	3.80
5828	NASDAQ	UTSI	Thu, May 4, 2023	3.52	3.78	3.52	3.69
5827	NASDAQ	UTSI	Wed, May 3, 2023	3.74	3.74	3.74	3.74
5826	NASDAQ	UTSI	Tue, May 2, 2023	3.69	3.76	3.69	3.72
5825	NASDAQ	UTSI	Mon, May 1, 2023	3.69	3.69	3.69	3.69
5824	NASDAQ	UTSI	Fri, Apr 28, 2023	3.72	4.00	3.72	4.00
5823	NASDAQ	UTSI	Thu, Apr 27, 2023	3.85	3.85	3.66	3.73
5822	NASDAQ	UTSI	Wed, Apr 26, 2023	3.60	3.86	3.60	3.75
5821	NASDAQ	UTSI	Tue, Apr 25, 2023	3.86	3.86	3.71	3.75
5820	NASDAQ	UTSI	Mon, Apr 24, 2023	3.78	3.95	3.71	3.95
5819	NASDAQ	UTSI	Fri, Apr 21, 2023	3.83	3.91	3.81	3.91
5818	NASDAQ	UTSI	Thu, Apr 20, 2023	3.86	4.10	3.86	4.09
5817	NASDAQ	UTSI	Wed, Apr 19, 2023	3.95	4.25	3.86	3.86
5816	NASDAQ	UTSI	Tue, Apr 18, 2023	3.82	4.31	3.82	4.30
5815	NASDAQ	UTSI	Mon, Apr 17, 2023	3.78	4.04	3.78	4.04
5814	NASDAQ	UTSI	Fri, Apr 14, 2023	4.10	4.14	4.03	4.04
5813	NASDAQ	UTSI	Thu, Apr 13, 2023	3.95	4.28	3.95	4.28
5812	NASDAQ	UTSI	Wed, Apr 12, 2023	3.93	4.17	3.68	3.94
5811	NASDAQ	UTSI	Tue, Apr 11, 2023	3.74	4.09	3.74	4.09
5810	NASDAQ	UTSI	Mon, Apr 10, 2023	3.66	4.04	3.66	3.83
5809	NASDAQ	UTSI	Thu, Apr 6, 2023	3.50	3.65	3.50	3.65
5808	NASDAQ	UTSI	Wed, Apr 5, 2023	4.02	4.20	3.95	3.95
5807	NASDAQ	UTSI	Tue, Apr 4, 2023	4.12	4.40	4.06	4.40
5806	NASDAQ	UTSI	Mon, Apr 3, 2023	4.19	4.19	3.84	4.08
5805	NASDAQ	UTSI	Fri, Mar 31, 2023	4.06	4.31	4.06	4.31
5804	NASDAQ	UTSI	Thu, Mar 30, 2023	4.03	4.22	4.03	4.05
5803	NASDAQ	UTSI	Wed, Mar 29, 2023	4.11	4.25	4.06	4.06
5802	NASDAQ	UTSI	Tue, Mar 28, 2023	3.90	4.07	3.90	4.07
5801	NASDAQ	UTSI	Mon, Mar 27, 2023	3.59	3.96	3.59	3.94
5800	NASDAQ	UTSI	Fri, Mar 24, 2023	3.50	3.50	3.48	3.48
5799	NASDAQ	UTSI	Thu, Mar 23, 2023	3.74	3.74	3.70	3.70
5798	NASDAQ	UTSI	Wed, Mar 22, 2023	3.85	3.87	3.61	3.61
5797	NASDAQ	UTSI	Mon, Mar 20, 2023	3.87	3.88	3.87	3.87
5796	NASDAQ	UTSI	Fri, Mar 17, 2023	3.82	3.82	3.77	3.77
5795	NASDAQ	UTSI	Thu, Mar 16, 2023	4.13	4.13	3.82	3.82
5794	NASDAQ	UTSI	Wed, Mar 15, 2023	4.10	4.10	4.10	4.10
5793	NASDAQ	UTSI	Tue, Mar 14, 2023	3.92	4.32	3.92	4.32
5792	NASDAQ	UTSI	Mon, Mar 13, 2023	4.16	4.60	3.81	4.18
5791	NASDAQ	UTSI	Fri, Mar 10, 2023	4.41	4.41	4.28	4.28
5790	NASDAQ	UTSI	Thu, Mar 9, 2023	4.45	4.64	4.45	4.64
5789	NASDAQ	UTSI	Wed, Mar 8, 2023	4.21	4.70	4.21	4.59
5788	NASDAQ	UTSI	Tue, Mar 7, 2023	4.52	4.52	4.52	4.52
5787	NASDAQ	UTSI	Mon, Mar 6, 2023	4.39	4.62	4.39	4.62
5786	NASDAQ	UTSI	Fri, Mar 3, 2023	4.43	4.64	4.43	4.48
5785	NASDAQ	UTSI	Thu, Mar 2, 2023	3.76	4.52	3.76	4.52
5784	NASDAQ	UTSI	Wed, Mar 1, 2023	4.20	4.20	4.20	4.20
5783	NASDAQ	UTSI	Tue, Feb 28, 2023	4.30	4.60	4.26	4.39
5782	NASDAQ	UTSI	Mon, Feb 27, 2023	4.20	4.61	4.20	4.24
5781	NASDAQ	UTSI	Fri, Feb 24, 2023	4.14	4.64	4.10	4.41
5780	NASDAQ	UTSI	Thu, Feb 23, 2023	4.33	4.34	4.33	4.34
5779	NASDAQ	UTSI	Wed, Feb 22, 2023	4.21	4.68	4.21	4.30
5778	NASDAQ	UTSI	Tue, Feb 21, 2023	4.46	4.46	4.38	4.40
5777	NASDAQ	UTSI	Fri, Feb 17, 2023	4.42	4.57	4.42	4.57
5776	NASDAQ	UTSI	Thu, Feb 16, 2023	4.38	4.75	4.38	4.41
5775	NASDAQ	UTSI	Wed, Feb 15, 2023	4.37	4.70	4.37	4.60
5774	NASDAQ	UTSI	Tue, Feb 14, 2023	4.47	4.66	4.47	4.64
5773	NASDAQ	UTSI	Mon, Feb 13, 2023	4.52	4.65	4.49	4.64
5772	NASDAQ	UTSI	Fri, Feb 10, 2023	4.54	4.80	4.54	4.68
5771	NASDAQ	UTSI	Thu, Feb 9, 2023	4.65	4.68	4.62	4.62
5770	NASDAQ	UTSI	Wed, Feb 8, 2023	4.73	4.74	4.59	4.74
5769	NASDAQ	UTSI	Tue, Feb 7, 2023	4.39	4.80	4.39	4.80
5768	NASDAQ	UTSI	Mon, Feb 6, 2023	4.32	4.58	4.11	4.21
5767	NASDAQ	UTSI	Fri, Feb 3, 2023	4.57	4.81	4.47	4.81
5766	NASDAQ	UTSI	Thu, Feb 2, 2023	4.27	4.67	4.27	4.67
5765	NASDAQ	UTSI	Wed, Feb 1, 2023	4.20	4.24	4.20	4.24
5764	NASDAQ	UTSI	Tue, Jan 31, 2023	4.20	4.20	4.20	4.20
5763	NASDAQ	UTSI	Mon, Jan 30, 2023	4.85	4.85	4.09	4.09
5762	NASDAQ	UTSI	Thu, Jan 26, 2023	4.58	5.00	4.49	4.90
5761	NASDAQ	UTSI	Wed, Jan 25, 2023	4.77	5.01	4.29	4.29
5760	NASDAQ	UTSI	Tue, Jan 24, 2023	4.65	5.03	4.65	5.00
5759	NASDAQ	UTSI	Mon, Jan 23, 2023	4.65	4.83	4.65	4.83
5758	NASDAQ	UTSI	Fri, Jan 20, 2023	4.85	4.85	4.62	4.62
5757	NASDAQ	UTSI	Thu, Jan 19, 2023	4.50	4.82	4.42	4.82
5756	NASDAQ	UTSI	Wed, Jan 18, 2023	4.50	4.65	4.08	4.09
5755	NASDAQ	UTSI	Tue, Jan 17, 2023	4.70	4.70	4.52	4.52
5754	NASDAQ	UTSI	Fri, Jan 13, 2023	4.80	4.90	4.56	4.88
5753	NASDAQ	UTSI	Thu, Jan 12, 2023	4.50	4.75	4.49	4.65
5752	NASDAQ	UTSI	Wed, Jan 11, 2023	4.39	4.50	4.39	4.50
5751	NASDAQ	UTSI	Tue, Jan 10, 2023	4.08	4.29	3.91	4.29
5750	NASDAQ	UTSI	Mon, Jan 9, 2023	3.87	4.12	3.87	4.06
5749	NASDAQ	UTSI	Fri, Jan 6, 2023	3.81	4.03	3.77	3.99
5748	NASDAQ	UTSI	Thu, Jan 5, 2023	3.64	3.98	3.64	3.90
5747	NASDAQ	UTSI	Wed, Jan 4, 2023	3.54	3.62	3.54	3.62
5746	NASDAQ	UTSI	Tue, Jan 3, 2023	3.64	3.64	3.54	3.54
5745	NASDAQ	UTSI	Fri, Dec 30, 2022	3.47	3.68	3.47	3.55
5744	NASDAQ	UTSI	Thu, Dec 29, 2022	3.46	3.69	3.46	3.55
5743	NASDAQ	UTSI	Wed, Dec 28, 2022	3.88	4.26	3.46	3.50
5742	NASDAQ	UTSI	Tue, Dec 27, 2022	4.44	4.44	3.86	3.86
5741	NASDAQ	UTSI	Fri, Dec 23, 2022	4.16	4.44	4.07	4.44
5740	NASDAQ	UTSI	Thu, Dec 22, 2022	4.16	4.39	4.14	4.25
5739	NASDAQ	UTSI	Wed, Dec 21, 2022	3.91	4.50	3.91	4.22
5738	NASDAQ	UTSI	Tue, Dec 20, 2022	4.31	4.31	4.24	4.25
5737	NASDAQ	UTSI	Mon, Dec 19, 2022	4.34	4.61	4.34	4.35
5736	NASDAQ	UTSI	Fri, Dec 16, 2022	4.39	4.39	4.39	4.39
5735	NASDAQ	UTSI	Thu, Dec 15, 2022	4.39	4.39	4.39	4.39
5734	NASDAQ	UTSI	Wed, Dec 14, 2022	4.53	4.73	4.50	4.50
5733	NASDAQ	UTSI	Tue, Dec 13, 2022	4.22	4.70	4.22	4.67
5732	NASDAQ	UTSI	Mon, Dec 12, 2022	4.46	4.60	4.10	4.25
5731	NASDAQ	UTSI	Fri, Dec 9, 2022	4.74	4.89	4.60	4.64
5730	NASDAQ	UTSI	Thu, Dec 8, 2022	4.76	5.00	4.55	4.55
5729	NASDAQ	UTSI	Wed, Dec 7, 2022	4.62	5.00	4.62	4.71
5728	NASDAQ	UTSI	Tue, Dec 6, 2022	4.77	4.89	4.77	4.78
5727	NASDAQ	UTSI	Mon, Dec 5, 2022	4.63	4.85	4.63	4.76
5726	NASDAQ	UTSI	Fri, Dec 2, 2022	4.49	4.73	4.49	4.64
5725	NASDAQ	UTSI	Thu, Dec 1, 2022	4.15	4.55	4.15	4.41
5724	NASDAQ	UTSI	Wed, Nov 30, 2022	4.41	4.41	4.00	4.00
5723	NASDAQ	UTSI	Tue, Nov 29, 2022	4.27	4.42	4.24	4.42
5722	NASDAQ	UTSI	Mon, Nov 28, 2022	4.28	4.42	4.19	4.39
5721	NASDAQ	UTSI	Fri, Nov 25, 2022	4.14	4.42	4.14	4.42
5720	NASDAQ	UTSI	Wed, Nov 23, 2022	4.03	4.42	4.03	4.31
5719	NASDAQ	UTSI	Tue, Nov 22, 2022	3.92	4.23	3.90	3.90
5718	NASDAQ	UTSI	Mon, Nov 21, 2022	3.90	4.10	3.84	3.84
5717	NASDAQ	UTSI	Fri, Nov 18, 2022	4.16	4.42	4.16	4.30
5716	NASDAQ	UTSI	Thu, Nov 17, 2022	4.04	4.18	4.04	4.18
5715	NASDAQ	UTSI	Wed, Nov 16, 2022	4.12	4.15	4.12	4.12
5714	NASDAQ	UTSI	Tue, Nov 15, 2022	4.19	4.32	4.19	4.24
5713	NASDAQ	UTSI	Mon, Nov 14, 2022	4.00	4.25	4.00	4.18
5712	NASDAQ	UTSI	Fri, Nov 11, 2022	4.04	4.30	3.98	4.09
5711	NASDAQ	UTSI	Thu, Nov 10, 2022	3.89	4.33	3.89	3.94
5710	NASDAQ	UTSI	Wed, Nov 9, 2022	3.88	4.00	3.88	4.00
5709	NASDAQ	UTSI	Tue, Nov 8, 2022	3.67	4.02	3.67	3.94
5708	NASDAQ	UTSI	Mon, Nov 7, 2022	3.60	3.67	3.57	3.67
5707	NASDAQ	UTSI	Fri, Nov 4, 2022	4.42	4.42	3.57	3.57
5706	NASDAQ	UTSI	Thu, Nov 3, 2022	3.81	4.15	3.80	4.05
5705	NASDAQ	UTSI	Wed, Nov 2, 2022	3.69	4.05	3.66	3.74
5704	NASDAQ	UTSI	Tue, Nov 1, 2022	4.02	4.22	3.75	3.94
5703	NASDAQ	UTSI	Mon, Oct 31, 2022	4.04	4.25	3.60	3.60
5702	NASDAQ	UTSI	Fri, Oct 28, 2022	3.70	4.00	3.70	4.00
5701	NASDAQ	UTSI	Thu, Oct 27, 2022	3.64	3.91	3.62	3.91
5700	NASDAQ	UTSI	Wed, Oct 26, 2022	3.56	3.73	3.56	3.72
5699	NASDAQ	UTSI	Tue, Oct 25, 2022	3.59	3.65	3.53	3.53
5698	NASDAQ	UTSI	Mon, Oct 24, 2022	3.79	3.79	3.55	3.58
5697	NASDAQ	UTSI	Fri, Oct 21, 2022	3.56	3.80	3.55	3.80
5696	NASDAQ	UTSI	Thu, Oct 20, 2022	3.62	3.62	3.62	3.62
5695	NASDAQ	UTSI	Wed, Oct 19, 2022	3.51	3.74	3.51	3.74
5694	NASDAQ	UTSI	Tue, Oct 18, 2022	3.61	3.61	3.56	3.60
5693	NASDAQ	UTSI	Mon, Oct 17, 2022	3.49	3.77	3.49	3.61
5692	NASDAQ	UTSI	Fri, Oct 14, 2022	3.70	3.79	3.51	3.51
5691	NASDAQ	UTSI	Thu, Oct 13, 2022	3.78	3.83	3.69	3.70
5690	NASDAQ	UTSI	Wed, Oct 12, 2022	3.84	3.98	3.65	3.75
5689	NASDAQ	UTSI	Tue, Oct 11, 2022	3.68	3.75	3.68	3.75
5688	NASDAQ	UTSI	Mon, Oct 10, 2022	3.74	3.75	3.66	3.75
5687	NASDAQ	UTSI	Fri, Oct 7, 2022	3.85	3.85	3.79	3.79
5686	NASDAQ	UTSI	Thu, Oct 6, 2022	3.89	3.89	3.82	3.88
5685	NASDAQ	UTSI	Wed, Oct 5, 2022	3.90	3.96	3.82	3.94
5684	NASDAQ	UTSI	Tue, Oct 4, 2022	3.76	4.00	3.76	3.90
5683	NASDAQ	UTSI	Mon, Oct 3, 2022	3.64	3.82	3.63	3.80
5682	NASDAQ	UTSI	Fri, Sep 30, 2022	3.62	3.75	3.45	3.64
5681	NASDAQ	UTSI	Thu, Sep 29, 2022	3.61	3.71	3.51	3.71
5680	NASDAQ	UTSI	Wed, Sep 28, 2022	3.51	3.72	3.51	3.72
5679	NASDAQ	UTSI	Tue, Sep 27, 2022	3.54	3.69	3.54	3.69
5678	NASDAQ	UTSI	Mon, Sep 26, 2022	3.43	3.84	3.43	3.56
5677	NASDAQ	UTSI	Fri, Sep 23, 2022	3.45	3.45	3.12	3.12
5676	NASDAQ	UTSI	Thu, Sep 22, 2022	3.55	3.55	3.55	3.55
5675	NASDAQ	UTSI	Wed, Sep 21, 2022	3.72	3.73	3.50	3.50
5674	NASDAQ	UTSI	Tue, Sep 20, 2022	3.80	3.80	3.73	3.73
5673	NASDAQ	UTSI	Mon, Sep 19, 2022	3.63	3.80	3.63	3.80
5672	NASDAQ	UTSI	Fri, Sep 16, 2022	3.75	3.75	3.59	3.61
5671	NASDAQ	UTSI	Thu, Sep 15, 2022	3.87	3.87	3.82	3.82
5670	NASDAQ	UTSI	Wed, Sep 14, 2022	3.86	3.96	3.86	3.96
5669	NASDAQ	UTSI	Tue, Sep 13, 2022	3.85	3.88	3.85	3.88
5668	NASDAQ	UTSI	Mon, Sep 12, 2022	3.85	3.88	3.85	3.86
5667	NASDAQ	UTSI	Fri, Sep 9, 2022	3.86	4.01	3.86	3.95
5666	NASDAQ	UTSI	Thu, Sep 8, 2022	3.86	3.94	3.86	3.94
5665	NASDAQ	UTSI	Wed, Sep 7, 2022	3.95	4.00	3.94	3.96
5664	NASDAQ	UTSI	Tue, Sep 6, 2022	3.88	3.99	3.86	3.95
5663	NASDAQ	UTSI	Fri, Sep 2, 2022	3.95	4.02	3.95	4.01
5662	NASDAQ	UTSI	Thu, Sep 1, 2022	4.16	4.16	3.85	3.85
5661	NASDAQ	UTSI	Wed, Aug 31, 2022	3.72	4.15	3.72	3.97
5660	NASDAQ	UTSI	Tue, Aug 30, 2022	3.97	3.97	3.38	3.38
5659	NASDAQ	UTSI	Mon, Aug 29, 2022	3.93	4.08	3.90	4.08
5658	NASDAQ	UTSI	Fri, Aug 26, 2022	3.92	4.05	3.92	3.93
5657	NASDAQ	UTSI	Thu, Aug 25, 2022	3.90	4.05	3.86	3.95
5656	NASDAQ	UTSI	Wed, Aug 24, 2022	3.68	3.99	3.66	3.79
5655	NASDAQ	UTSI	Tue, Aug 23, 2022	3.69	3.88	3.69	3.78
5654	NASDAQ	UTSI	Mon, Aug 22, 2022	3.71	3.81	3.71	3.80
5653	NASDAQ	UTSI	Fri, Aug 19, 2022	3.87	3.95	3.76	3.95
5652	NASDAQ	UTSI	Thu, Aug 18, 2022	3.64	3.90	3.59	3.90
5651	NASDAQ	UTSI	Wed, Aug 17, 2022	3.57	3.73	3.45	3.72
5650	NASDAQ	UTSI	Tue, Aug 16, 2022	3.76	3.76	3.49	3.70
5649	NASDAQ	UTSI	Mon, Aug 15, 2022	3.47	3.75	3.47	3.58
5648	NASDAQ	UTSI	Fri, Aug 12, 2022	3.40	3.80	3.40	3.61
5647	NASDAQ	UTSI	Thu, Aug 11, 2022	3.81	3.81	3.51	3.77
5646	NASDAQ	UTSI	Wed, Aug 10, 2022	3.76	4.08	3.76	3.90
5645	NASDAQ	UTSI	Tue, Aug 9, 2022	3.52	3.96	3.52	3.72
5644	NASDAQ	UTSI	Mon, Aug 8, 2022	3.68	3.89	3.50	3.67
5643	NASDAQ	UTSI	Fri, Aug 5, 2022	3.61	3.90	3.42	3.42
5642	NASDAQ	UTSI	Thu, Aug 4, 2022	3.48	3.82	3.48	3.74
5641	NASDAQ	UTSI	Wed, Aug 3, 2022	3.51	3.85	3.50	3.50
5640	NASDAQ	UTSI	Tue, Aug 2, 2022	3.31	3.65	3.31	3.65
5639	NASDAQ	UTSI	Mon, Aug 1, 2022	3.31	3.39	3.28	3.39
5638	NASDAQ	UTSI	Fri, Jul 29, 2022	3.77	3.77	3.31	3.31
5637	NASDAQ	UTSI	Thu, Jul 28, 2022	3.89	3.89	3.66	3.84
5636	NASDAQ	UTSI	Wed, Jul 27, 2022	3.80	3.84	3.78	3.78
5635	NASDAQ	UTSI	Tue, Jul 26, 2022	3.89	4.00	3.80	4.00
5634	NASDAQ	UTSI	Mon, Jul 25, 2022	3.87	4.00	3.70	4.00
5633	NASDAQ	UTSI	Fri, Jul 22, 2022	3.88	4.00	3.60	3.99
5632	NASDAQ	UTSI	Thu, Jul 21, 2022	3.60	3.79	3.51	3.79
5631	NASDAQ	UTSI	Wed, Jul 20, 2022	3.32	3.60	3.32	3.47
5630	NASDAQ	UTSI	Tue, Jul 19, 2022	3.35	3.39	3.35	3.38
5629	NASDAQ	UTSI	Mon, Jul 18, 2022	3.11	3.58	3.11	3.42
5628	NASDAQ	UTSI	Fri, Jul 15, 2022	3.40	3.58	3.22	3.37
5627	NASDAQ	UTSI	Thu, Jul 14, 2022	3.41	3.41	3.40	3.40
5626	NASDAQ	UTSI	Wed, Jul 13, 2022	3.11	3.40	3.11	3.40
5625	NASDAQ	UTSI	Tue, Jul 12, 2022	3.45	3.66	3.45	3.49
5624	NASDAQ	UTSI	Mon, Jul 11, 2022	3.36	3.52	3.05	3.52
5623	NASDAQ	UTSI	Fri, Jul 8, 2022	3.48	3.61	3.39	3.39
5622	NASDAQ	UTSI	Thu, Jul 7, 2022	3.38	3.49	3.38	3.49
5621	NASDAQ	UTSI	Wed, Jul 6, 2022	3.40	3.60	3.40	3.60
5620	NASDAQ	UTSI	Tue, Jul 5, 2022	3.40	3.51	3.35	3.51
5619	NASDAQ	UTSI	Fri, Jul 1, 2022	3.10	3.59	3.10	3.54
5618	NASDAQ	UTSI	Thu, Jun 30, 2022	3.29	3.60	3.12	3.30
5617	NASDAQ	UTSI	Wed, Jun 29, 2022	3.44	3.90	3.38	3.61
5616	NASDAQ	UTSI	Tue, Jun 28, 2022	3.56	3.80	3.36	3.44
5615	NASDAQ	UTSI	Mon, Jun 27, 2022	3.19	3.48	3.18	3.46
5614	NASDAQ	UTSI	Fri, Jun 24, 2022	3.36	3.44	3.28	3.44
5613	NASDAQ	UTSI	Thu, Jun 23, 2022	3.13	3.28	3.12	3.24
5612	NASDAQ	UTSI	Wed, Jun 22, 2022	2.96	3.20	2.80	2.96
5611	NASDAQ	UTSI	Tue, Jun 21, 2022	3.04	3.36	2.96	3.32
5610	NASDAQ	UTSI	Fri, Jun 17, 2022	3.36	3.36	3.04	3.20
5609	NASDAQ	UTSI	Thu, Jun 16, 2022	2.92	3.36	2.92	3.04
5608	NASDAQ	UTSI	Wed, Jun 15, 2022	3.00	3.16	3.00	3.04
5607	NASDAQ	UTSI	Tue, Jun 14, 2022	2.92	3.08	2.88	3.08
5606	NASDAQ	UTSI	Mon, Jun 13, 2022	3.16	3.20	2.80	3.16
5605	NASDAQ	UTSI	Fri, Jun 10, 2022	3.32	3.35	3.16	3.20
5604	NASDAQ	UTSI	Thu, Jun 9, 2022	2.88	3.36	2.80	3.32
5603	NASDAQ	UTSI	Wed, Jun 8, 2022	2.88	3.12	2.76	3.12
5602	NASDAQ	UTSI	Tue, Jun 7, 2022	2.64	3.07	2.60	2.76
5601	NASDAQ	UTSI	Mon, Jun 6, 2022	2.80	3.12	2.80	3.12
5600	NASDAQ	UTSI	Fri, Jun 3, 2022	2.72	2.80	2.60	2.80
5599	NASDAQ	UTSI	Thu, Jun 2, 2022	2.94	2.94	2.72	2.88
5598	NASDAQ	UTSI	Wed, Jun 1, 2022	2.92	3.12	2.88	2.94
5597	NASDAQ	UTSI	Tue, May 31, 2022	3.00	3.00	2.70	2.71
5596	NASDAQ	UTSI	Fri, May 27, 2022	2.92	2.92	2.45	2.45
5595	NASDAQ	UTSI	Thu, May 26, 2022	2.70	2.97	2.44	2.97
5594	NASDAQ	UTSI	Wed, May 25, 2022	2.44	2.73	2.44	2.73
5593	NASDAQ	UTSI	Tue, May 24, 2022	2.44	2.50	2.44	2.44
5592	NASDAQ	UTSI	Mon, May 23, 2022	2.57	2.78	2.44	2.45
5591	NASDAQ	UTSI	Fri, May 20, 2022	2.56	2.60	2.44	2.44
5590	NASDAQ	UTSI	Thu, May 19, 2022	2.46	2.56	2.44	2.50
5589	NASDAQ	UTSI	Wed, May 18, 2022	2.45	2.60	2.45	2.46
5588	NASDAQ	UTSI	Tue, May 17, 2022	2.64	2.76	2.45	2.56
5587	NASDAQ	UTSI	Mon, May 16, 2022	2.76	2.76	2.63	2.64
5586	NASDAQ	UTSI	Fri, May 13, 2022	2.83	2.96	2.60	2.88
5585	NASDAQ	UTSI	Thu, May 12, 2022	2.64	2.84	2.64	2.83
5584	NASDAQ	UTSI	Wed, May 11, 2022	2.72	2.80	2.64	2.80
5583	NASDAQ	UTSI	Tue, May 10, 2022	2.72	2.80	2.60	2.72
5582	NASDAQ	UTSI	Mon, May 9, 2022	2.84	3.04	2.80	2.84
5581	NASDAQ	UTSI	Fri, May 6, 2022	2.88	2.96	2.84	2.84
5580	NASDAQ	UTSI	Thu, May 5, 2022	3.04	3.04	2.88	2.88
5579	NASDAQ	UTSI	Wed, May 4, 2022	2.94	3.00	2.91	2.94
5578	NASDAQ	UTSI	Tue, May 3, 2022	2.88	2.99	2.88	2.95
5577	NASDAQ	UTSI	Mon, May 2, 2022	2.88	3.02	2.88	2.96
5576	NASDAQ	UTSI	Fri, Apr 29, 2022	3.16	3.36	3.04	3.14
5575	NASDAQ	UTSI	Thu, Apr 28, 2022	3.28	3.28	2.93	3.16
5574	NASDAQ	UTSI	Wed, Apr 27, 2022	2.96	2.96	2.96	2.96
5573	NASDAQ	UTSI	Tue, Apr 26, 2022	2.92	3.18	2.88	3.08
5572	NASDAQ	UTSI	Mon, Apr 25, 2022	3.24	3.40	2.91	3.02
5571	NASDAQ	UTSI	Fri, Apr 22, 2022	2.92	3.20	2.92	3.16
5570	NASDAQ	UTSI	Thu, Apr 21, 2022	2.92	2.92	2.92	2.92
5569	NASDAQ	UTSI	Wed, Apr 20, 2022	2.90	3.00	2.90	2.98
5568	NASDAQ	UTSI	Tue, Apr 19, 2022	2.92	3.08	2.90	3.00
5567	NASDAQ	UTSI	Mon, Apr 18, 2022	3.16	3.16	2.92	2.92
5566	NASDAQ	UTSI	Thu, Apr 14, 2022	3.07	3.07	3.07	3.07
5565	NASDAQ	UTSI	Wed, Apr 13, 2022	3.00	3.26	2.90	3.02
5564	NASDAQ	UTSI	Tue, Apr 12, 2022	2.92	3.16	2.88	3.12
5563	NASDAQ	UTSI	Mon, Apr 11, 2022	2.96	3.20	2.92	3.20
5562	NASDAQ	UTSI	Fri, Apr 8, 2022	3.18	3.18	2.92	2.94
5561	NASDAQ	UTSI	Thu, Apr 7, 2022	3.02	3.02	2.92	3.02
5560	NASDAQ	UTSI	Wed, Apr 6, 2022	2.88	3.11	2.88	2.88
5559	NASDAQ	UTSI	Tue, Apr 5, 2022	3.04	3.26	3.04	3.18
5558	NASDAQ	UTSI	Mon, Apr 4, 2022	3.20	3.31	2.84	3.26
5557	NASDAQ	UTSI	Fri, Apr 1, 2022	2.86	3.24	2.86	3.20
5556	NASDAQ	UTSI	Thu, Mar 31, 2022	2.72	3.27	2.72	2.88
5555	NASDAQ	UTSI	Wed, Mar 30, 2022	2.80	3.28	2.80	3.05
5554	NASDAQ	UTSI	Tue, Mar 29, 2022	3.20	3.28	3.00	3.28
5553	NASDAQ	UTSI	Mon, Mar 28, 2022	3.10	3.28	3.10	3.28
5552	NASDAQ	UTSI	Fri, Mar 25, 2022	3.28	3.28	2.90	3.10
5551	NASDAQ	UTSI	Thu, Mar 24, 2022	3.40	3.40	3.20	3.31
5550	NASDAQ	UTSI	Wed, Mar 23, 2022	2.96	3.24	2.80	3.16
5549	NASDAQ	UTSI	Tue, Mar 22, 2022	3.09	3.36	2.83	3.08
5548	NASDAQ	UTSI	Mon, Mar 21, 2022	3.00	3.24	2.80	3.09
5547	NASDAQ	UTSI	Fri, Mar 18, 2022	2.80	3.40	2.80	3.26
5546	NASDAQ	UTSI	Thu, Mar 17, 2022	2.86	3.00	2.72	2.92
5545	NASDAQ	UTSI	Wed, Mar 16, 2022	2.89	3.11	2.80	3.00
5544	NASDAQ	UTSI	Tue, Mar 15, 2022	2.80	2.89	2.72	2.79
5543	NASDAQ	UTSI	Mon, Mar 14, 2022	2.80	2.96	2.80	2.96
5542	NASDAQ	UTSI	Fri, Mar 11, 2022	3.00	3.04	2.84	2.96
5541	NASDAQ	UTSI	Thu, Mar 10, 2022	3.00	3.05	2.96	3.00
5540	NASDAQ	UTSI	Wed, Mar 9, 2022	3.00	3.20	2.96	2.96
5539	NASDAQ	UTSI	Tue, Mar 8, 2022	2.96	3.26	2.96	3.20
5538	NASDAQ	UTSI	Mon, Mar 7, 2022	3.22	3.28	3.04	3.12
5537	NASDAQ	UTSI	Fri, Mar 4, 2022	3.20	3.50	3.09	3.32
5536	NASDAQ	UTSI	Thu, Mar 3, 2022	3.32	3.60	3.10	3.25
5535	NASDAQ	UTSI	Wed, Mar 2, 2022	3.40	3.52	3.02	3.38
5534	NASDAQ	UTSI	Tue, Mar 1, 2022	3.36	3.36	3.00	3.26
5533	NASDAQ	UTSI	Mon, Feb 28, 2022	3.12	3.48	2.96	3.26
5532	NASDAQ	UTSI	Fri, Feb 25, 2022	3.20	3.34	3.16	3.34
5531	NASDAQ	UTSI	Thu, Feb 24, 2022	3.16	3.37	3.12	3.36
5530	NASDAQ	UTSI	Wed, Feb 23, 2022	3.24	3.24	3.20	3.20
5529	NASDAQ	UTSI	Tue, Feb 22, 2022	3.40	3.44	3.20	3.24
5528	NASDAQ	UTSI	Fri, Feb 18, 2022	3.44	3.44	3.32	3.44
5527	NASDAQ	UTSI	Thu, Feb 17, 2022	3.41	3.60	3.40	3.48
5526	NASDAQ	UTSI	Wed, Feb 16, 2022	3.40	3.60	3.38	3.38
5525	NASDAQ	UTSI	Tue, Feb 15, 2022	3.40	3.56	3.40	3.52
5524	NASDAQ	UTSI	Mon, Feb 14, 2022	3.40	3.71	3.31	3.32
5523	NASDAQ	UTSI	Fri, Feb 11, 2022	3.40	3.56	3.36	3.36
5522	NASDAQ	UTSI	Thu, Feb 10, 2022	3.40	3.66	3.40	3.56
5521	NASDAQ	UTSI	Wed, Feb 9, 2022	3.48	3.68	3.44	3.48
5520	NASDAQ	UTSI	Tue, Feb 8, 2022	3.32	3.60	3.32	3.60
5519	NASDAQ	UTSI	Mon, Feb 7, 2022	3.24	3.39	3.20	3.39
5518	NASDAQ	UTSI	Fri, Feb 4, 2022	3.28	3.36	3.20	3.20
5517	NASDAQ	UTSI	Thu, Feb 3, 2022	3.21	3.24	3.21	3.24
5516	NASDAQ	UTSI	Wed, Feb 2, 2022	3.44	3.44	3.28	3.32
5515	NASDAQ	UTSI	Tue, Feb 1, 2022	3.44	3.44	3.32	3.34
5514	NASDAQ	UTSI	Mon, Jan 31, 2022	3.20	3.44	3.20	3.44
5513	NASDAQ	UTSI	Fri, Jan 28, 2022	3.24	3.76	3.24	3.32
5512	NASDAQ	UTSI	Thu, Jan 27, 2022	3.56	3.64	3.28	3.40
5511	NASDAQ	UTSI	Wed, Jan 26, 2022	3.76	3.76	3.52	3.76
5510	NASDAQ	UTSI	Tue, Jan 25, 2022	3.32	3.96	3.20	3.74
5509	NASDAQ	UTSI	Mon, Jan 24, 2022	3.60	3.80	3.30	3.40
5508	NASDAQ	UTSI	Fri, Jan 21, 2022	3.60	3.90	3.32	3.68
5507	NASDAQ	UTSI	Thu, Jan 20, 2022	3.61	3.88	3.32	3.70
5506	NASDAQ	UTSI	Wed, Jan 19, 2022	3.72	3.73	3.48	3.61
5505	NASDAQ	UTSI	Tue, Jan 18, 2022	3.72	3.75	3.72	3.75
5504	NASDAQ	UTSI	Fri, Jan 14, 2022	3.60	3.88	3.44	3.86
5503	NASDAQ	UTSI	Thu, Jan 13, 2022	3.67	3.84	3.32	3.67
5502	NASDAQ	UTSI	Wed, Jan 12, 2022	3.54	3.96	3.40	3.64
5501	NASDAQ	UTSI	Tue, Jan 11, 2022	3.32	3.96	3.32	3.69
5500	NASDAQ	UTSI	Mon, Jan 10, 2022	3.30	3.60	3.21	3.34
5499	NASDAQ	UTSI	Fri, Jan 7, 2022	3.51	3.56	3.20	3.53
5498	NASDAQ	UTSI	Thu, Jan 6, 2022	3.44	3.60	3.40	3.40
5497	NASDAQ	UTSI	Wed, Jan 5, 2022	3.63	3.63	3.44	3.44
5496	NASDAQ	UTSI	Tue, Jan 4, 2022	3.56	3.76	3.44	3.57
5495	NASDAQ	UTSI	Mon, Jan 3, 2022	3.68	3.68	3.41	3.54
5494	NASDAQ	UTSI	Fri, Dec 31, 2021	3.60	3.68	3.40	3.48
5493	NASDAQ	UTSI	Thu, Dec 30, 2021	3.44	3.62	3.36	3.45
5492	NASDAQ	UTSI	Wed, Dec 29, 2021	3.28	3.45	3.01	3.29
5491	NASDAQ	UTSI	Tue, Dec 28, 2021	3.56	3.64	3.28	3.28
5490	NASDAQ	UTSI	Mon, Dec 27, 2021	3.60	3.80	3.40	3.54
5489	NASDAQ	UTSI	Thu, Dec 23, 2021	3.53	3.79	3.45	3.60
5488	NASDAQ	UTSI	Wed, Dec 22, 2021	3.68	3.72	3.48	3.68
5487	NASDAQ	UTSI	Tue, Dec 21, 2021	3.52	3.71	3.44	3.71
5486	NASDAQ	UTSI	Mon, Dec 20, 2021	3.64	3.80	3.44	3.52
5485	NASDAQ	UTSI	Fri, Dec 17, 2021	3.64	3.95	3.64	3.65
5484	NASDAQ	UTSI	Thu, Dec 16, 2021	3.60	3.82	3.56	3.56
5483	NASDAQ	UTSI	Wed, Dec 15, 2021	3.65	3.80	3.64	3.80
5482	NASDAQ	UTSI	Tue, Dec 14, 2021	3.69	4.06	3.68	3.84
5481	NASDAQ	UTSI	Mon, Dec 13, 2021	3.92	3.96	3.60	3.71
5480	NASDAQ	UTSI	Fri, Dec 10, 2021	3.96	4.17	3.88	3.88
5479	NASDAQ	UTSI	Thu, Dec 9, 2021	4.00	4.40	3.96	3.96
5478	NASDAQ	UTSI	Wed, Dec 8, 2021	4.16	4.24	4.04	4.04
5477	NASDAQ	UTSI	Tue, Dec 7, 2021	4.20	4.38	4.04	4.12
5476	NASDAQ	UTSI	Mon, Dec 6, 2021	3.75	4.20	3.75	4.04
5475	NASDAQ	UTSI	Fri, Dec 3, 2021	4.04	4.24	3.92	3.92
5474	NASDAQ	UTSI	Thu, Dec 2, 2021	4.16	4.48	4.04	4.20
5473	NASDAQ	UTSI	Wed, Dec 1, 2021	4.28	4.36	4.20	4.20
5472	NASDAQ	UTSI	Tue, Nov 30, 2021	4.40	4.54	4.24	4.28
5471	NASDAQ	UTSI	Mon, Nov 29, 2021	4.76	4.76	4.44	4.46
5470	NASDAQ	UTSI	Fri, Nov 26, 2021	4.64	4.72	4.32	4.72
5469	NASDAQ	UTSI	Wed, Nov 24, 2021	4.60	4.68	4.52	4.62
5468	NASDAQ	UTSI	Tue, Nov 23, 2021	4.60	4.80	4.52	4.53
5467	NASDAQ	UTSI	Mon, Nov 22, 2021	4.64	4.64	4.48	4.56
5466	NASDAQ	UTSI	Fri, Nov 19, 2021	4.96	4.96	4.52	4.68
5465	NASDAQ	UTSI	Thu, Nov 18, 2021	5.20	5.20	4.72	4.88
5464	NASDAQ	UTSI	Wed, Nov 17, 2021	4.92	5.24	4.84	5.20
5463	NASDAQ	UTSI	Tue, Nov 16, 2021	5.00	5.07	4.80	4.88
5462	NASDAQ	UTSI	Mon, Nov 15, 2021	5.00	5.08	4.88	5.00
5461	NASDAQ	UTSI	Fri, Nov 12, 2021	5.00	5.08	4.92	5.04
5460	NASDAQ	UTSI	Thu, Nov 11, 2021	5.12	5.20	4.92	5.04
5459	NASDAQ	UTSI	Wed, Nov 10, 2021	4.97	5.16	4.88	5.16
5458	NASDAQ	UTSI	Tue, Nov 9, 2021	4.88	5.12	4.76	4.96
5457	NASDAQ	UTSI	Mon, Nov 8, 2021	4.96	5.13	4.84	4.96
5456	NASDAQ	UTSI	Fri, Nov 5, 2021	5.00	5.02	4.76	4.86
5455	NASDAQ	UTSI	Thu, Nov 4, 2021	4.92	4.99	4.88	4.88
5454	NASDAQ	UTSI	Wed, Nov 3, 2021	4.88	5.00	4.80	4.96
5453	NASDAQ	UTSI	Tue, Nov 2, 2021	4.84	4.91	4.80	4.84
5452	NASDAQ	UTSI	Mon, Nov 1, 2021	4.72	4.91	4.72	4.88
5451	NASDAQ	UTSI	Fri, Oct 29, 2021	5.24	5.36	4.70	4.72
5450	NASDAQ	UTSI	Thu, Oct 28, 2021	5.28	5.36	5.00	5.32
5449	NASDAQ	UTSI	Wed, Oct 27, 2021	4.72	5.32	4.72	5.12
5448	NASDAQ	UTSI	Tue, Oct 26, 2021	4.92	5.00	4.76	4.84
5447	NASDAQ	UTSI	Mon, Oct 25, 2021	4.60	5.12	4.60	4.92
5446	NASDAQ	UTSI	Fri, Oct 22, 2021	4.52	4.72	4.48	4.64
5445	NASDAQ	UTSI	Thu, Oct 21, 2021	4.64	4.96	4.48	4.52
5444	NASDAQ	UTSI	Wed, Oct 20, 2021	4.48	4.68	4.48	4.56
5443	NASDAQ	UTSI	Tue, Oct 19, 2021	4.53	4.63	4.52	4.60
5442	NASDAQ	UTSI	Mon, Oct 18, 2021	4.48	4.74	4.48	4.52
5441	NASDAQ	UTSI	Fri, Oct 15, 2021	4.65	4.72	4.48	4.52
5440	NASDAQ	UTSI	Thu, Oct 14, 2021	4.60	4.70	4.48	4.54
5439	NASDAQ	UTSI	Wed, Oct 13, 2021	4.56	4.60	4.48	4.48
5438	NASDAQ	UTSI	Tue, Oct 12, 2021	4.40	4.55	4.40	4.52
5437	NASDAQ	UTSI	Mon, Oct 11, 2021	4.52	4.68	4.42	4.42
5436	NASDAQ	UTSI	Fri, Oct 8, 2021	4.52	4.67	4.52	4.60
5435	NASDAQ	UTSI	Thu, Oct 7, 2021	4.40	4.60	4.36	4.52
5434	NASDAQ	UTSI	Wed, Oct 6, 2021	4.40	4.56	4.24	4.44
5433	NASDAQ	UTSI	Tue, Oct 5, 2021	4.52	4.54	4.32	4.36
5432	NASDAQ	UTSI	Mon, Oct 4, 2021	4.52	4.64	4.52	4.53
5431	NASDAQ	UTSI	Fri, Oct 1, 2021	4.60	4.73	4.56	4.57
5430	NASDAQ	UTSI	Thu, Sep 30, 2021	4.68	4.84	4.56	4.60
5429	NASDAQ	UTSI	Wed, Sep 29, 2021	4.44	4.84	4.44	4.61
5428	NASDAQ	UTSI	Tue, Sep 28, 2021	4.64	4.80	4.48	4.56
5427	NASDAQ	UTSI	Mon, Sep 27, 2021	4.72	4.84	4.72	4.72
5426	NASDAQ	UTSI	Fri, Sep 24, 2021	4.84	4.96	4.72	4.72
5425	NASDAQ	UTSI	Thu, Sep 23, 2021	4.92	4.92	4.64	4.80
5424	NASDAQ	UTSI	Wed, Sep 22, 2021	4.68	4.79	4.64	4.79
5423	NASDAQ	UTSI	Tue, Sep 21, 2021	4.80	5.12	4.64	4.64
5422	NASDAQ	UTSI	Mon, Sep 20, 2021	4.82	5.00	4.76	4.84
5421	NASDAQ	UTSI	Fri, Sep 17, 2021	5.16	5.16	4.88	4.96
5420	NASDAQ	UTSI	Thu, Sep 16, 2021	4.72	5.20	4.64	5.20
5419	NASDAQ	UTSI	Wed, Sep 15, 2021	4.68	5.00	4.68	4.84
5418	NASDAQ	UTSI	Tue, Sep 14, 2021	4.68	5.08	4.64	4.72
5417	NASDAQ	UTSI	Mon, Sep 13, 2021	4.96	5.19	4.64	4.76
5416	NASDAQ	UTSI	Fri, Sep 10, 2021	5.08	5.20	5.00	5.00
5415	NASDAQ	UTSI	Thu, Sep 9, 2021	4.89	5.16	4.88	5.16
5414	NASDAQ	UTSI	Wed, Sep 8, 2021	5.08	5.16	4.92	5.00
5413	NASDAQ	UTSI	Tue, Sep 7, 2021	5.04	5.16	5.04	5.04
5412	NASDAQ	UTSI	Fri, Sep 3, 2021	5.24	5.28	5.04	5.08
5411	NASDAQ	UTSI	Thu, Sep 2, 2021	5.32	5.40	5.20	5.24
5410	NASDAQ	UTSI	Wed, Sep 1, 2021	5.19	5.26	5.12	5.20
5409	NASDAQ	UTSI	Tue, Aug 31, 2021	5.04	5.20	5.04	5.12
5408	NASDAQ	UTSI	Mon, Aug 30, 2021	5.24	5.24	5.00	5.16
5407	NASDAQ	UTSI	Fri, Aug 27, 2021	5.12	5.28	5.08	5.16
5406	NASDAQ	UTSI	Thu, Aug 26, 2021	5.00	5.36	4.92	5.08
5405	NASDAQ	UTSI	Wed, Aug 25, 2021	4.96	5.16	4.80	5.16
5404	NASDAQ	UTSI	Tue, Aug 24, 2021	4.80	5.08	4.80	4.96
5403	NASDAQ	UTSI	Mon, Aug 23, 2021	4.76	5.08	4.68	4.76
5402	NASDAQ	UTSI	Fri, Aug 20, 2021	4.96	5.01	4.68	4.72
5401	NASDAQ	UTSI	Thu, Aug 19, 2021	4.81	4.88	4.64	4.64
5400	NASDAQ	UTSI	Wed, Aug 18, 2021	4.88	5.04	4.80	4.92
5399	NASDAQ	UTSI	Tue, Aug 17, 2021	4.88	5.00	4.64	4.96
5398	NASDAQ	UTSI	Mon, Aug 16, 2021	5.12	5.25	5.00	5.00
5397	NASDAQ	UTSI	Fri, Aug 13, 2021	4.84	5.28	4.84	5.20
5396	NASDAQ	UTSI	Thu, Aug 12, 2021	5.08	5.37	4.41	5.00
5395	NASDAQ	UTSI	Wed, Aug 11, 2021	5.28	5.40	5.18	5.20
5394	NASDAQ	UTSI	Tue, Aug 10, 2021	5.28	5.48	5.28	5.32
5393	NASDAQ	UTSI	Mon, Aug 9, 2021	5.40	5.60	5.20	5.20
5392	NASDAQ	UTSI	Fri, Aug 6, 2021	5.48	5.60	5.48	5.52
5391	NASDAQ	UTSI	Thu, Aug 5, 2021	5.64	5.64	5.36	5.48
5390	NASDAQ	UTSI	Wed, Aug 4, 2021	5.48	5.68	5.44	5.52
5389	NASDAQ	UTSI	Tue, Aug 3, 2021	5.60	5.76	5.40	5.60
5388	NASDAQ	UTSI	Mon, Aug 2, 2021	5.68	5.76	5.44	5.60
5387	NASDAQ	UTSI	Fri, Jul 30, 2021	5.68	5.72	5.56	5.56
5386	NASDAQ	UTSI	Thu, Jul 29, 2021	5.60	5.80	5.29	5.80
5385	NASDAQ	UTSI	Wed, Jul 28, 2021	5.44	5.60	5.20	5.52
5384	NASDAQ	UTSI	Tue, Jul 27, 2021	5.44	5.52	5.28	5.36
5383	NASDAQ	UTSI	Mon, Jul 26, 2021	5.64	5.72	5.36	5.44
5382	NASDAQ	UTSI	Fri, Jul 23, 2021	5.60	5.80	5.44	5.56
5381	NASDAQ	UTSI	Thu, Jul 22, 2021	5.72	5.76	5.44	5.72
5380	NASDAQ	UTSI	Wed, Jul 21, 2021	5.28	5.75	5.20	5.64
5379	NASDAQ	UTSI	Tue, Jul 20, 2021	5.28	5.44	5.20	5.36
5378	NASDAQ	UTSI	Mon, Jul 19, 2021	5.56	5.56	5.28	5.36
5377	NASDAQ	UTSI	Fri, Jul 16, 2021	5.72	5.76	5.60	5.60
5376	NASDAQ	UTSI	Thu, Jul 15, 2021	5.76	5.88	5.60	5.72
5375	NASDAQ	UTSI	Wed, Jul 14, 2021	5.88	6.18	5.80	5.92
5374	NASDAQ	UTSI	Tue, Jul 13, 2021	5.96	6.45	5.96	6.00
5373	NASDAQ	UTSI	Mon, Jul 12, 2021	7.12	7.76	5.96	6.32
5372	NASDAQ	UTSI	Fri, Jul 9, 2021	6.20	8.00	6.16	7.84
5371	NASDAQ	UTSI	Thu, Jul 8, 2021	5.68	6.20	5.68	6.04
5370	NASDAQ	UTSI	Wed, Jul 7, 2021	6.28	6.28	5.88	6.08
5369	NASDAQ	UTSI	Tue, Jul 6, 2021	5.72	6.28	5.72	6.24
5368	NASDAQ	UTSI	Fri, Jul 2, 2021	5.73	6.04	5.60	5.60
5367	NASDAQ	UTSI	Thu, Jul 1, 2021	5.56	6.32	5.56	6.12
5366	NASDAQ	UTSI	Wed, Jun 30, 2021	6.32	6.96	6.12	6.36
5365	NASDAQ	UTSI	Tue, Jun 29, 2021	5.80	6.40	5.56	6.12
5364	NASDAQ	UTSI	Mon, Jun 28, 2021	5.64	5.92	5.64	5.81
5363	NASDAQ	UTSI	Fri, Jun 25, 2021	5.72	5.76	5.48	5.72
5362	NASDAQ	UTSI	Thu, Jun 24, 2021	5.48	5.72	5.40	5.64
5361	NASDAQ	UTSI	Wed, Jun 23, 2021	5.28	5.56	5.28	5.40
5360	NASDAQ	UTSI	Tue, Jun 22, 2021	5.44	5.64	5.32	5.36
5359	NASDAQ	UTSI	Mon, Jun 21, 2021	5.32	5.52	5.32	5.40
5358	NASDAQ	UTSI	Fri, Jun 18, 2021	5.48	5.60	5.36	5.36
5357	NASDAQ	UTSI	Thu, Jun 17, 2021	5.28	5.64	5.28	5.56
5356	NASDAQ	UTSI	Wed, Jun 16, 2021	5.64	5.76	5.50	5.52
5355	NASDAQ	UTSI	Tue, Jun 15, 2021	5.52	5.92	5.52	5.64
5354	NASDAQ	UTSI	Mon, Jun 14, 2021	5.48	5.84	5.48	5.52
5353	NASDAQ	UTSI	Fri, Jun 11, 2021	5.95	5.96	5.44	5.60
5352	NASDAQ	UTSI	Thu, Jun 10, 2021	5.76	5.96	5.64	5.72
5351	NASDAQ	UTSI	Wed, Jun 9, 2021	5.84	5.84	5.48	5.80
5350	NASDAQ	UTSI	Tue, Jun 8, 2021	5.64	6.00	5.64	5.72
5349	NASDAQ	UTSI	Mon, Jun 7, 2021	5.76	5.91	5.64	5.72
5348	NASDAQ	UTSI	Fri, Jun 4, 2021	5.80	6.68	5.64	5.72
5347	NASDAQ	UTSI	Thu, Jun 3, 2021	5.36	5.96	5.25	5.92
5346	NASDAQ	UTSI	Wed, Jun 2, 2021	5.32	5.52	5.28	5.40
5345	NASDAQ	UTSI	Tue, Jun 1, 2021	5.32	5.52	5.25	5.41
5344	NASDAQ	UTSI	Fri, May 28, 2021	5.28	5.40	5.08	5.28
5343	NASDAQ	UTSI	Thu, May 27, 2021	5.28	5.28	5.08	5.24
5342	NASDAQ	UTSI	Wed, May 26, 2021	5.28	5.36	5.24	5.24
5341	NASDAQ	UTSI	Tue, May 25, 2021	5.36	5.48	5.08	5.36
5340	NASDAQ	UTSI	Mon, May 24, 2021	5.08	5.44	5.08	5.24
5339	NASDAQ	UTSI	Fri, May 21, 2021	5.20	5.26	5.04	5.08
5338	NASDAQ	UTSI	Thu, May 20, 2021	5.36	5.36	5.04	5.28
5337	NASDAQ	UTSI	Wed, May 19, 2021	5.00	5.52	4.60	5.28
5336	NASDAQ	UTSI	Tue, May 18, 2021	5.00	5.16	4.92	5.08
5335	NASDAQ	UTSI	Mon, May 17, 2021	4.84	5.12	4.84	5.08
5334	NASDAQ	UTSI	Fri, May 14, 2021	4.96	4.98	4.78	4.92
5333	NASDAQ	UTSI	Thu, May 13, 2021	5.00	5.11	4.40	4.84
5332	NASDAQ	UTSI	Wed, May 12, 2021	5.16	5.16	4.96	5.00
5331	NASDAQ	UTSI	Tue, May 11, 2021	4.96	5.40	4.86	5.08
5330	NASDAQ	UTSI	Mon, May 10, 2021	5.04	5.36	4.88	5.04
5329	NASDAQ	UTSI	Fri, May 7, 2021	5.08	5.36	5.04	5.04
5328	NASDAQ	UTSI	Thu, May 6, 2021	5.32	5.44	5.08	5.16
5327	NASDAQ	UTSI	Wed, May 5, 2021	5.16	5.40	5.16	5.40
5326	NASDAQ	UTSI	Tue, May 4, 2021	5.28	5.36	5.04	5.16
5325	NASDAQ	UTSI	Mon, May 3, 2021	5.68	5.68	5.32	5.44
5324	NASDAQ	UTSI	Fri, Apr 30, 2021	5.56	5.76	5.36	5.56
5323	NASDAQ	UTSI	Thu, Apr 29, 2021	5.44	5.68	5.44	5.56
5322	NASDAQ	UTSI	Wed, Apr 28, 2021	5.64	5.80	5.32	5.64
5321	NASDAQ	UTSI	Tue, Apr 27, 2021	5.68	5.72	5.49	5.72
5320	NASDAQ	UTSI	Mon, Apr 26, 2021	5.40	5.72	5.00	5.60
5319	NASDAQ	UTSI	Fri, Apr 23, 2021	4.92	5.44	4.92	5.40
5318	NASDAQ	UTSI	Thu, Apr 22, 2021	4.88	5.24	4.84	5.00
5317	NASDAQ	UTSI	Wed, Apr 21, 2021	4.88	5.20	4.85	4.96
5316	NASDAQ	UTSI	Tue, Apr 20, 2021	5.12	5.20	4.80	4.92
5315	NASDAQ	UTSI	Mon, Apr 19, 2021	5.56	5.56	5.12	5.20
5314	NASDAQ	UTSI	Fri, Apr 16, 2021	5.60	5.72	5.52	5.68
5313	NASDAQ	UTSI	Thu, Apr 15, 2021	6.04	6.23	5.72	5.80
5312	NASDAQ	UTSI	Wed, Apr 14, 2021	7.04	8.12	6.00	6.44
5311	NASDAQ	UTSI	Tue, Apr 13, 2021	5.88	6.36	5.61	6.20
5310	NASDAQ	UTSI	Mon, Apr 12, 2021	6.12	6.12	5.80	5.80
5309	NASDAQ	UTSI	Fri, Apr 9, 2021	6.20	6.24	6.00	6.08
5308	NASDAQ	UTSI	Thu, Apr 8, 2021	5.92	6.32	5.60	6.32
5307	NASDAQ	UTSI	Wed, Apr 7, 2021	6.24	6.68	5.72	5.88
5306	NASDAQ	UTSI	Tue, Apr 6, 2021	6.56	6.68	6.04	6.20
5305	NASDAQ	UTSI	Mon, Apr 5, 2021	6.24	6.60	5.76	6.48
5304	NASDAQ	UTSI	Thu, Apr 1, 2021	5.80	6.12	5.72	6.04
5303	NASDAQ	UTSI	Wed, Mar 31, 2021	5.72	5.80	5.64	5.64
5302	NASDAQ	UTSI	Tue, Mar 30, 2021	5.60	5.84	5.44	5.80
5301	NASDAQ	UTSI	Mon, Mar 29, 2021	5.64	6.04	5.60	5.72
5300	NASDAQ	UTSI	Fri, Mar 26, 2021	5.96	6.09	5.48	5.80
5299	NASDAQ	UTSI	Thu, Mar 25, 2021	5.72	5.80	5.46	5.80
5298	NASDAQ	UTSI	Wed, Mar 24, 2021	5.92	6.16	5.60	5.68
5297	NASDAQ	UTSI	Tue, Mar 23, 2021	6.20	6.48	5.84	5.92
5296	NASDAQ	UTSI	Mon, Mar 22, 2021	6.60	6.62	6.24	6.36
5295	NASDAQ	UTSI	Fri, Mar 19, 2021	6.84	6.84	6.44	6.64
5294	NASDAQ	UTSI	Thu, Mar 18, 2021	7.00	7.12	6.52	6.80
5293	NASDAQ	UTSI	Wed, Mar 17, 2021	6.32	7.00	6.08	6.96
5292	NASDAQ	UTSI	Tue, Mar 16, 2021	6.60	6.72	6.08	6.36
5291	NASDAQ	UTSI	Mon, Mar 15, 2021	6.04	6.40	6.00	6.40
5290	NASDAQ	UTSI	Fri, Mar 12, 2021	5.80	6.30	5.72	6.00
5289	NASDAQ	UTSI	Thu, Mar 11, 2021	6.32	6.40	5.80	6.16
5288	NASDAQ	UTSI	Wed, Mar 10, 2021	5.92	6.32	5.52	6.24
5287	NASDAQ	UTSI	Tue, Mar 9, 2021	5.56	6.00	5.24	6.00
5286	NASDAQ	UTSI	Mon, Mar 8, 2021	5.64	5.68	5.12	5.20
5285	NASDAQ	UTSI	Fri, Mar 5, 2021	5.64	5.92	5.04	5.40
5284	NASDAQ	UTSI	Thu, Mar 4, 2021	6.28	6.48	5.32	5.44
5283	NASDAQ	UTSI	Wed, Mar 3, 2021	6.62	6.62	6.16	6.16
5282	NASDAQ	UTSI	Tue, Mar 2, 2021	6.72	6.88	6.12	6.28
5281	NASDAQ	UTSI	Mon, Mar 1, 2021	6.44	7.16	6.40	6.72
5280	NASDAQ	UTSI	Fri, Feb 26, 2021	6.72	6.90	6.40	6.44
5279	NASDAQ	UTSI	Thu, Feb 25, 2021	7.52	7.60	6.60	6.80
5278	NASDAQ	UTSI	Wed, Feb 24, 2021	7.24	7.48	7.24	7.28
5277	NASDAQ	UTSI	Tue, Feb 23, 2021	7.92	7.92	6.68	7.24
5276	NASDAQ	UTSI	Mon, Feb 22, 2021	8.52	8.52	8.08	8.28
5275	NASDAQ	UTSI	Fri, Feb 19, 2021	8.48	8.76	8.40	8.60
5274	NASDAQ	UTSI	Thu, Feb 18, 2021	8.72	8.80	8.32	8.48
5273	NASDAQ	UTSI	Wed, Feb 17, 2021	9.08	9.08	8.52	8.76
5272	NASDAQ	UTSI	Tue, Feb 16, 2021	8.52	9.16	8.40	9.08
5271	NASDAQ	UTSI	Fri, Feb 12, 2021	8.80	8.80	8.28	8.40
5270	NASDAQ	UTSI	Thu, Feb 11, 2021	8.60	8.68	8.20	8.68
5269	NASDAQ	UTSI	Wed, Feb 10, 2021	9.00	9.36	8.16	8.52
5268	NASDAQ	UTSI	Tue, Feb 9, 2021	8.48	9.00	8.40	9.00
5267	NASDAQ	UTSI	Mon, Feb 8, 2021	8.24	8.76	8.12	8.36
5266	NASDAQ	UTSI	Fri, Feb 5, 2021	7.44	8.76	7.44	8.32
5265	NASDAQ	UTSI	Thu, Feb 4, 2021	7.52	7.52	7.28	7.40
5264	NASDAQ	UTSI	Wed, Feb 3, 2021	7.40	7.52	7.24	7.52
5263	NASDAQ	UTSI	Tue, Feb 2, 2021	7.56	7.56	7.24	7.28
5262	NASDAQ	UTSI	Mon, Feb 1, 2021	7.64	7.67	7.21	7.24
5261	NASDAQ	UTSI	Fri, Jan 29, 2021	6.96	7.20	6.74	6.88
5260	NASDAQ	UTSI	Thu, Jan 28, 2021	7.12	7.32	6.92	7.04
5259	NASDAQ	UTSI	Wed, Jan 27, 2021	7.24	7.40	6.92	6.96
5258	NASDAQ	UTSI	Tue, Jan 26, 2021	7.72	7.72	7.20	7.28
5257	NASDAQ	UTSI	Mon, Jan 25, 2021	7.56	7.84	7.44	7.48
5256	NASDAQ	UTSI	Fri, Jan 22, 2021	7.52	7.76	7.24	7.44
5255	NASDAQ	UTSI	Thu, Jan 21, 2021	7.76	7.80	7.44	7.68
5254	NASDAQ	UTSI	Wed, Jan 20, 2021	7.96	7.96	7.44	7.80
5253	NASDAQ	UTSI	Tue, Jan 19, 2021	7.32	7.66	7.16	7.60
5252	NASDAQ	UTSI	Fri, Jan 15, 2021	7.20	7.48	7.20	7.32
5251	NASDAQ	UTSI	Thu, Jan 14, 2021	7.44	7.52	7.04	7.36
5250	NASDAQ	UTSI	Wed, Jan 13, 2021	7.68	7.80	6.88	7.00
5249	NASDAQ	UTSI	Tue, Jan 12, 2021	6.94	7.60	6.80	7.48
5248	NASDAQ	UTSI	Mon, Jan 11, 2021	6.44	6.60	6.28	6.52
5247	NASDAQ	UTSI	Fri, Jan 8, 2021	6.00	6.32	5.80	6.24
5246	NASDAQ	UTSI	Thu, Jan 7, 2021	5.64	6.08	5.64	5.96
5245	NASDAQ	UTSI	Wed, Jan 6, 2021	5.80	5.92	5.60	5.76
5244	NASDAQ	UTSI	Tue, Jan 5, 2021	5.88	5.92	5.48	5.68
5243	NASDAQ	UTSI	Mon, Jan 4, 2021	5.72	5.88	5.64	5.84
5242	NASDAQ	UTSI	Thu, Dec 31, 2020	5.32	5.62	5.24	5.52
5241	NASDAQ	UTSI	Wed, Dec 30, 2020	5.28	5.56	5.28	5.36
5240	NASDAQ	UTSI	Tue, Dec 29, 2020	5.56	5.66	5.20	5.48
5239	NASDAQ	UTSI	Mon, Dec 28, 2020	5.81	5.81	5.52	5.68
5238	NASDAQ	UTSI	Thu, Dec 24, 2020	5.32	5.52	5.20	5.24
5237	NASDAQ	UTSI	Wed, Dec 23, 2020	5.48	5.68	5.00	5.32
5236	NASDAQ	UTSI	Tue, Dec 22, 2020	5.28	5.92	5.28	5.72
5235	NASDAQ	UTSI	Mon, Dec 21, 2020	5.32	5.52	5.20	5.28
5234	NASDAQ	UTSI	Fri, Dec 18, 2020	5.44	5.56	5.30	5.36
5233	NASDAQ	UTSI	Thu, Dec 17, 2020	5.36	5.64	5.32	5.58
5232	NASDAQ	UTSI	Wed, Dec 16, 2020	5.84	6.20	5.37	5.60
5231	NASDAQ	UTSI	Tue, Dec 15, 2020	6.12	6.12	5.36	5.84
5230	NASDAQ	UTSI	Mon, Dec 14, 2020	6.40	6.64	5.68	5.76
5229	NASDAQ	UTSI	Fri, Dec 11, 2020	6.00	7.08	5.80	6.88
5228	NASDAQ	UTSI	Thu, Dec 10, 2020	7.72	10.16	6.20	6.76
5227	NASDAQ	UTSI	Wed, Dec 9, 2020	4.60	5.40	4.48	5.32
5226	NASDAQ	UTSI	Tue, Dec 8, 2020	4.52	4.74	4.40	4.52
5225	NASDAQ	UTSI	Mon, Dec 7, 2020	4.72	4.88	4.36	4.48
5224	NASDAQ	UTSI	Fri, Dec 4, 2020	4.92	4.92	4.64	4.76
5223	NASDAQ	UTSI	Thu, Dec 3, 2020	4.60	4.96	4.52	4.80
5222	NASDAQ	UTSI	Wed, Dec 2, 2020	4.60	4.76	4.44	4.76
5221	NASDAQ	UTSI	Tue, Dec 1, 2020	4.56	4.80	4.40	4.80
5220	NASDAQ	UTSI	Mon, Nov 30, 2020	4.28	4.56	4.12	4.56
5219	NASDAQ	UTSI	Fri, Nov 27, 2020	4.28	4.64	4.28	4.28
5218	NASDAQ	UTSI	Wed, Nov 25, 2020	3.69	4.28	3.68	4.28
5217	NASDAQ	UTSI	Tue, Nov 24, 2020	3.64	3.84	3.64	3.72
5216	NASDAQ	UTSI	Mon, Nov 23, 2020	3.80	3.80	3.64	3.75
5215	NASDAQ	UTSI	Fri, Nov 20, 2020	3.80	3.87	3.64	3.76
5214	NASDAQ	UTSI	Thu, Nov 19, 2020	3.78	3.88	3.64	3.80
5213	NASDAQ	UTSI	Wed, Nov 18, 2020	3.80	3.87	3.68	3.78
5212	NASDAQ	UTSI	Tue, Nov 17, 2020	3.56	3.76	3.50	3.75
5211	NASDAQ	UTSI	Mon, Nov 16, 2020	3.65	3.67	3.44	3.65
5210	NASDAQ	UTSI	Fri, Nov 13, 2020	3.68	3.68	3.40	3.67
5209	NASDAQ	UTSI	Thu, Nov 12, 2020	3.65	3.72	3.52	3.68
5208	NASDAQ	UTSI	Wed, Nov 11, 2020	3.70	3.76	3.60	3.75
5207	NASDAQ	UTSI	Tue, Nov 10, 2020	3.76	3.92	3.40	3.76
5206	NASDAQ	UTSI	Mon, Nov 9, 2020	4.00	4.28	3.60	3.80
5205	NASDAQ	UTSI	Fri, Nov 6, 2020	3.44	4.76	3.44	4.12
5204	NASDAQ	UTSI	Thu, Nov 5, 2020	3.41	3.45	3.29	3.42
5203	NASDAQ	UTSI	Wed, Nov 4, 2020	3.56	3.56	3.34	3.40
5202	NASDAQ	UTSI	Tue, Nov 3, 2020	3.44	3.56	3.44	3.54
5201	NASDAQ	UTSI	Mon, Nov 2, 2020	3.64	3.64	3.30	3.44
5200	NASDAQ	UTSI	Fri, Oct 30, 2020	4.04	4.16	3.61	3.89
5199	NASDAQ	UTSI	Thu, Oct 29, 2020	4.00	4.56	3.96	4.20
5198	NASDAQ	UTSI	Wed, Oct 28, 2020	4.08	4.16	4.00	4.08
5197	NASDAQ	UTSI	Tue, Oct 27, 2020	4.40	4.46	4.12	4.24
5196	NASDAQ	UTSI	Mon, Oct 26, 2020	4.60	4.68	4.20	4.40
5195	NASDAQ	UTSI	Fri, Oct 23, 2020	4.24	4.60	4.24	4.56
5194	NASDAQ	UTSI	Thu, Oct 22, 2020	4.16	4.32	4.12	4.24
5193	NASDAQ	UTSI	Wed, Oct 21, 2020	4.52	4.68	4.20	4.28
5192	NASDAQ	UTSI	Tue, Oct 20, 2020	4.60	4.76	4.40	4.56
5191	NASDAQ	UTSI	Mon, Oct 19, 2020	4.28	5.16	4.28	4.68
5190	NASDAQ	UTSI	Fri, Oct 16, 2020	4.20	4.32	4.08	4.32
5189	NASDAQ	UTSI	Thu, Oct 15, 2020	4.13	4.28	4.08	4.24
5188	NASDAQ	UTSI	Wed, Oct 14, 2020	4.28	4.37	4.12	4.22
5187	NASDAQ	UTSI	Tue, Oct 13, 2020	4.32	4.40	4.24	4.36
5186	NASDAQ	UTSI	Mon, Oct 12, 2020	4.32	4.48	4.32	4.48
5185	NASDAQ	UTSI	Fri, Oct 9, 2020	4.36	4.52	4.36	4.43
5184	NASDAQ	UTSI	Thu, Oct 8, 2020	4.48	4.60	4.34	4.36
5183	NASDAQ	UTSI	Wed, Oct 7, 2020	4.31	4.44	4.22	4.44
5182	NASDAQ	UTSI	Tue, Oct 6, 2020	4.08	4.36	4.04	4.36
5181	NASDAQ	UTSI	Mon, Oct 5, 2020	4.28	4.40	4.00	4.20
5180	NASDAQ	UTSI	Fri, Oct 2, 2020	4.12	4.36	4.12	4.28
5179	NASDAQ	UTSI	Thu, Oct 1, 2020	4.32	4.48	4.20	4.28
5178	NASDAQ	UTSI	Wed, Sep 30, 2020	4.28	4.42	4.20	4.30
5177	NASDAQ	UTSI	Tue, Sep 29, 2020	4.44	4.56	4.16	4.32
5176	NASDAQ	UTSI	Mon, Sep 28, 2020	4.28	4.48	4.08	4.32
5175	NASDAQ	UTSI	Fri, Sep 25, 2020	4.32	4.56	4.08	4.24
5174	NASDAQ	UTSI	Thu, Sep 24, 2020	4.20	4.40	3.92	4.32
5173	NASDAQ	UTSI	Wed, Sep 23, 2020	4.36	4.52	4.16	4.24
5172	NASDAQ	UTSI	Tue, Sep 22, 2020	4.52	4.52	4.28	4.36
5171	NASDAQ	UTSI	Mon, Sep 21, 2020	4.68	4.68	4.40	4.48
5170	NASDAQ	UTSI	Fri, Sep 18, 2020	4.48	4.68	4.48	4.68
5169	NASDAQ	UTSI	Thu, Sep 17, 2020	4.40	4.64	4.40	4.60
5168	NASDAQ	UTSI	Wed, Sep 16, 2020	4.44	4.52	4.40	4.48
5167	NASDAQ	UTSI	Tue, Sep 15, 2020	4.56	4.70	4.52	4.52
5166	NASDAQ	UTSI	Mon, Sep 14, 2020	4.76	4.76	4.48	4.52
5165	NASDAQ	UTSI	Fri, Sep 11, 2020	4.72	5.00	4.72	4.88
5164	NASDAQ	UTSI	Thu, Sep 10, 2020	4.92	4.92	4.00	4.72
5163	NASDAQ	UTSI	Wed, Sep 9, 2020	5.28	5.32	4.72	4.92
5162	NASDAQ	UTSI	Tue, Sep 8, 2020	5.48	5.48	5.04	5.36
5161	NASDAQ	UTSI	Fri, Sep 4, 2020	5.76	6.08	5.44	5.60
5160	NASDAQ	UTSI	Thu, Sep 3, 2020	5.92	5.96	5.56	5.96
5159	NASDAQ	UTSI	Wed, Sep 2, 2020	6.16	6.28	5.84	6.04
5158	NASDAQ	UTSI	Tue, Sep 1, 2020	5.72	6.32	5.32	6.32
5157	NASDAQ	UTSI	Mon, Aug 31, 2020	7.18	8.36	5.40	6.00
5156	NASDAQ	UTSI	Fri, Aug 28, 2020	5.64	5.67	5.28	5.52
5155	NASDAQ	UTSI	Thu, Aug 27, 2020	6.13	6.13	5.52	5.72
5154	NASDAQ	UTSI	Wed, Aug 26, 2020	5.64	6.36	5.64	6.00
5153	NASDAQ	UTSI	Tue, Aug 25, 2020	5.56	6.00	5.56	5.80
5152	NASDAQ	UTSI	Mon, Aug 24, 2020	6.20	6.20	5.76	5.96
5151	NASDAQ	UTSI	Fri, Aug 21, 2020	6.20	6.36	6.04	6.36
5150	NASDAQ	UTSI	Thu, Aug 20, 2020	6.40	6.40	5.56	6.40
5149	NASDAQ	UTSI	Wed, Aug 19, 2020	6.32	6.40	6.12	6.40
5148	NASDAQ	UTSI	Tue, Aug 18, 2020	6.56	6.56	6.36	6.40
5147	NASDAQ	UTSI	Mon, Aug 17, 2020	6.40	6.52	6.36	6.44
5146	NASDAQ	UTSI	Fri, Aug 14, 2020	6.40	6.56	6.40	6.48
5145	NASDAQ	UTSI	Thu, Aug 13, 2020	6.56	6.60	6.46	6.50
5144	NASDAQ	UTSI	Wed, Aug 12, 2020	6.52	6.56	6.44	6.52
5143	NASDAQ	UTSI	Tue, Aug 11, 2020	6.64	6.64	6.44	6.47
5142	NASDAQ	UTSI	Mon, Aug 10, 2020	6.58	6.64	6.48	6.50
5141	NASDAQ	UTSI	Fri, Aug 7, 2020	6.40	6.56	6.40	6.52
5140	NASDAQ	UTSI	Thu, Aug 6, 2020	6.40	6.68	6.40	6.40
5139	NASDAQ	UTSI	Wed, Aug 5, 2020	6.60	6.68	6.56	6.60
5138	NASDAQ	UTSI	Tue, Aug 4, 2020	6.45	6.60	6.44	6.60
5137	NASDAQ	UTSI	Mon, Aug 3, 2020	6.36	6.68	6.36	6.48
5136	NASDAQ	UTSI	Fri, Jul 31, 2020	6.28	6.40	6.28	6.36
5135	NASDAQ	UTSI	Thu, Jul 30, 2020	6.44	6.44	6.24	6.28
5134	NASDAQ	UTSI	Wed, Jul 29, 2020	6.68	6.68	6.40	6.40
5133	NASDAQ	UTSI	Tue, Jul 28, 2020	6.58	6.58	6.36	6.36
5132	NASDAQ	UTSI	Mon, Jul 27, 2020	6.68	6.83	6.56	6.56
5131	NASDAQ	UTSI	Fri, Jul 24, 2020	6.88	6.88	6.52	6.52
5130	NASDAQ	UTSI	Thu, Jul 23, 2020	6.78	6.96	6.78	6.92
5129	NASDAQ	UTSI	Wed, Jul 22, 2020	6.80	7.00	6.52	6.74
5128	NASDAQ	UTSI	Tue, Jul 21, 2020	6.80	6.96	6.80	6.88
5127	NASDAQ	UTSI	Mon, Jul 20, 2020	6.84	7.00	6.68	6.68
5126	NASDAQ	UTSI	Fri, Jul 17, 2020	6.76	6.88	6.72	6.84
5125	NASDAQ	UTSI	Thu, Jul 16, 2020	6.74	6.84	6.68	6.68
5124	NASDAQ	UTSI	Wed, Jul 15, 2020	6.80	6.86	6.56	6.76
5123	NASDAQ	UTSI	Tue, Jul 14, 2020	6.68	6.80	6.68	6.76
5122	NASDAQ	UTSI	Mon, Jul 13, 2020	6.76	6.89	6.64	6.84
5121	NASDAQ	UTSI	Fri, Jul 10, 2020	6.92	6.96	6.72	6.72
5120	NASDAQ	UTSI	Thu, Jul 9, 2020	7.04	7.04	6.72	6.88
5119	NASDAQ	UTSI	Wed, Jul 8, 2020	7.00	7.20	6.88	6.88
5118	NASDAQ	UTSI	Tue, Jul 7, 2020	6.88	7.04	6.88	7.00
5117	NASDAQ	UTSI	Mon, Jul 6, 2020	7.20	7.24	6.92	7.12
5116	NASDAQ	UTSI	Thu, Jul 2, 2020	7.06	7.28	6.72	6.72
5115	NASDAQ	UTSI	Wed, Jul 1, 2020	6.96	7.52	6.80	7.16
5114	NASDAQ	UTSI	Tue, Jun 30, 2020	6.88	7.20	6.88	7.00
5113	NASDAQ	UTSI	Mon, Jun 29, 2020	7.32	7.47	6.72	7.28
5112	NASDAQ	UTSI	Fri, Jun 26, 2020	8.40	8.96	7.40	7.60
5111	NASDAQ	UTSI	Thu, Jun 25, 2020	6.76	7.24	6.76	7.06
5110	NASDAQ	UTSI	Wed, Jun 24, 2020	6.84	6.96	6.80	6.92
5109	NASDAQ	UTSI	Tue, Jun 23, 2020	6.92	6.95	6.72	6.88
5108	NASDAQ	UTSI	Mon, Jun 22, 2020	6.96	7.04	6.76	6.96
5107	NASDAQ	UTSI	Fri, Jun 19, 2020	6.92	7.08	6.88	7.04
5106	NASDAQ	UTSI	Thu, Jun 18, 2020	6.84	7.16	6.84	7.00
5105	NASDAQ	UTSI	Wed, Jun 17, 2020	7.00	7.12	6.76	7.00
5104	NASDAQ	UTSI	Tue, Jun 16, 2020	7.08	7.12	6.76	7.00
5103	NASDAQ	UTSI	Mon, Jun 15, 2020	7.08	7.08	6.72	7.04
5102	NASDAQ	UTSI	Fri, Jun 12, 2020	7.08	7.36	6.88	6.96
5101	NASDAQ	UTSI	Thu, Jun 11, 2020	7.00	7.12	6.76	6.96
5100	NASDAQ	UTSI	Wed, Jun 10, 2020	6.96	7.36	6.80	7.04
5099	NASDAQ	UTSI	Tue, Jun 9, 2020	7.24	7.44	7.24	7.28
5098	NASDAQ	UTSI	Mon, Jun 8, 2020	7.52	7.72	7.28	7.28
5097	NASDAQ	UTSI	Fri, Jun 5, 2020	7.40	7.64	7.28	7.56
5096	NASDAQ	UTSI	Thu, Jun 4, 2020	7.24	7.52	7.24	7.36
5095	NASDAQ	UTSI	Wed, Jun 3, 2020	7.32	7.60	7.08	7.36
5094	NASDAQ	UTSI	Tue, Jun 2, 2020	7.40	7.60	7.40	7.56
5093	NASDAQ	UTSI	Mon, Jun 1, 2020	7.60	7.60	7.60	7.60
5092	NASDAQ	UTSI	Fri, May 29, 2020	7.44	7.63	7.44	7.52
5091	NASDAQ	UTSI	Thu, May 28, 2020	7.64	7.64	7.60	7.60
5090	NASDAQ	UTSI	Wed, May 27, 2020	7.42	7.60	7.32	7.60
5089	NASDAQ	UTSI	Tue, May 26, 2020	7.32	7.48	7.20	7.44
5088	NASDAQ	UTSI	Fri, May 22, 2020	7.24	7.54	6.96	7.40
5087	NASDAQ	UTSI	Thu, May 21, 2020	7.04	7.60	6.88	7.40
5086	NASDAQ	UTSI	Wed, May 20, 2020	6.89	7.06	6.72	7.00
5085	NASDAQ	UTSI	Tue, May 19, 2020	6.96	7.00	6.80	6.80
5084	NASDAQ	UTSI	Mon, May 18, 2020	6.96	7.04	6.80	7.00
5083	NASDAQ	UTSI	Fri, May 15, 2020	7.20	7.20	6.84	6.96
5082	NASDAQ	UTSI	Thu, May 14, 2020	7.00	7.20	6.92	7.20
5081	NASDAQ	UTSI	Wed, May 13, 2020	7.12	7.16	7.04	7.04
5080	NASDAQ	UTSI	Tue, May 12, 2020	7.24	7.24	7.24	7.24
5079	NASDAQ	UTSI	Mon, May 11, 2020	7.24	7.36	7.24	7.36
5078	NASDAQ	UTSI	Fri, May 8, 2020	7.24	7.44	7.24	7.34
5077	NASDAQ	UTSI	Thu, May 7, 2020	7.44	7.48	7.44	7.48
5076	NASDAQ	UTSI	Wed, May 6, 2020	7.44	7.56	7.44	7.56
5075	NASDAQ	UTSI	Tue, May 5, 2020	7.64	7.68	7.52	7.62
5074	NASDAQ	UTSI	Mon, May 4, 2020	7.68	7.68	7.60	7.61
5073	NASDAQ	UTSI	Fri, May 1, 2020	7.72	7.72	7.68	7.68
5072	NASDAQ	UTSI	Thu, Apr 30, 2020	7.76	7.76	7.68	7.72
5071	NASDAQ	UTSI	Wed, Apr 29, 2020	7.80	7.88	7.76	7.76
5070	NASDAQ	UTSI	Tue, Apr 28, 2020	7.68	7.82	7.68	7.80
5069	NASDAQ	UTSI	Mon, Apr 27, 2020	7.68	7.96	7.68	7.74
5068	NASDAQ	UTSI	Fri, Apr 24, 2020	7.88	7.88	7.68	7.88
5067	NASDAQ	UTSI	Thu, Apr 23, 2020	7.74	7.96	7.68	7.88
5066	NASDAQ	UTSI	Wed, Apr 22, 2020	8.00	8.00	7.82	7.88
5065	NASDAQ	UTSI	Tue, Apr 21, 2020	8.16	8.20	7.88	8.00
5064	NASDAQ	UTSI	Mon, Apr 20, 2020	8.08	8.08	8.00	8.00
5063	NASDAQ	UTSI	Fri, Apr 17, 2020	8.04	8.24	8.00	8.08
5062	NASDAQ	UTSI	Thu, Apr 16, 2020	8.20	8.20	8.20	8.20
5061	NASDAQ	UTSI	Wed, Apr 15, 2020	8.32	8.32	7.92	7.92
5060	NASDAQ	UTSI	Tue, Apr 14, 2020	7.60	8.12	7.60	8.12
5059	NASDAQ	UTSI	Mon, Apr 13, 2020	7.60	7.88	7.60	7.86
5058	NASDAQ	UTSI	Thu, Apr 9, 2020	7.60	7.76	7.60	7.64
5057	NASDAQ	UTSI	Wed, Apr 8, 2020	7.68	7.84	7.59	7.84
5056	NASDAQ	UTSI	Tue, Apr 7, 2020	7.60	7.76	7.33	7.68
5055	NASDAQ	UTSI	Mon, Apr 6, 2020	7.32	7.32	7.09	7.30
5054	NASDAQ	UTSI	Fri, Apr 3, 2020	6.76	7.04	6.68	6.96
5053	NASDAQ	UTSI	Thu, Apr 2, 2020	6.40	6.84	6.40	6.52
5052	NASDAQ	UTSI	Wed, Apr 1, 2020	6.60	7.56	6.28	6.56
5051	NASDAQ	UTSI	Tue, Mar 31, 2020	6.96	7.08	6.24	6.88
5050	NASDAQ	UTSI	Mon, Mar 30, 2020	7.20	7.60	7.16	7.20
5049	NASDAQ	UTSI	Fri, Mar 27, 2020	7.32	7.52	6.96	7.44
5048	NASDAQ	UTSI	Thu, Mar 26, 2020	7.96	7.96	7.20	7.88
5047	NASDAQ	UTSI	Wed, Mar 25, 2020	8.04	8.20	7.88	8.04
5046	NASDAQ	UTSI	Tue, Mar 24, 2020	8.32	8.44	8.00	8.16
5045	NASDAQ	UTSI	Mon, Mar 23, 2020	8.44	8.44	8.36	8.36
5044	NASDAQ	UTSI	Fri, Mar 20, 2020	8.68	8.68	7.34	8.68
5043	NASDAQ	UTSI	Thu, Mar 19, 2020	8.64	8.72	8.40	8.72
5042	NASDAQ	UTSI	Wed, Mar 18, 2020	8.72	8.76	8.32	8.52
5041	NASDAQ	UTSI	Tue, Mar 17, 2020	9.16	9.16	8.36	9.12
5040	NASDAQ	UTSI	Mon, Mar 16, 2020	9.28	9.28	8.52	9.24
5039	NASDAQ	UTSI	Fri, Mar 13, 2020	9.40	9.80	9.40	9.64
5038	NASDAQ	UTSI	Thu, Mar 12, 2020	9.60	9.60	9.16	9.60
5037	NASDAQ	UTSI	Wed, Mar 11, 2020	9.40	9.60	9.40	9.60
5036	NASDAQ	UTSI	Tue, Mar 10, 2020	9.88	9.92	9.72	9.72
5035	NASDAQ	UTSI	Mon, Mar 9, 2020	9.16	9.84	9.12	9.68
5034	NASDAQ	UTSI	Fri, Mar 6, 2020	10.00	10.05	9.84	10.00
5033	NASDAQ	UTSI	Thu, Mar 5, 2020	9.92	10.13	9.92	10.04
5032	NASDAQ	UTSI	Wed, Mar 4, 2020	10.04	10.04	9.96	10.00
5031	NASDAQ	UTSI	Tue, Mar 3, 2020	9.96	10.04	9.96	10.04
5030	NASDAQ	UTSI	Mon, Mar 2, 2020	10.20	10.20	10.00	10.08
5029	NASDAQ	UTSI	Fri, Feb 28, 2020	10.57	10.57	10.00	10.24
5028	NASDAQ	UTSI	Thu, Feb 27, 2020	10.20	10.52	10.20	10.28
5027	NASDAQ	UTSI	Wed, Feb 26, 2020	10.28	10.58	10.28	10.44
5026	NASDAQ	UTSI	Tue, Feb 25, 2020	10.28	10.36	10.16	10.32
5025	NASDAQ	UTSI	Mon, Feb 24, 2020	10.32	10.40	10.03	10.32
5024	NASDAQ	UTSI	Fri, Feb 21, 2020	10.34	10.52	10.32	10.32
5023	NASDAQ	UTSI	Thu, Feb 20, 2020	10.57	10.57	10.36	10.40
5022	NASDAQ	UTSI	Wed, Feb 19, 2020	10.52	10.69	10.48	10.52
5021	NASDAQ	UTSI	Tue, Feb 18, 2020	10.44	10.57	10.44	10.52
5020	NASDAQ	UTSI	Fri, Feb 14, 2020	10.40	10.64	10.40	10.64
5019	NASDAQ	UTSI	Thu, Feb 13, 2020	10.44	11.12	10.44	10.54
5018	NASDAQ	UTSI	Wed, Feb 12, 2020	10.64	10.68	10.48	10.60
5017	NASDAQ	UTSI	Tue, Feb 11, 2020	10.52	10.57	10.48	10.48
5016	NASDAQ	UTSI	Mon, Feb 10, 2020	10.68	10.72	10.56	10.56
5015	NASDAQ	UTSI	Fri, Feb 7, 2020	10.48	10.80	10.48	10.80
5014	NASDAQ	UTSI	Thu, Feb 6, 2020	10.60	10.80	10.60	10.80
5013	NASDAQ	UTSI	Wed, Feb 5, 2020	10.76	11.17	10.60	10.76
5012	NASDAQ	UTSI	Tue, Feb 4, 2020	10.75	10.81	10.28	10.72
5011	NASDAQ	UTSI	Mon, Feb 3, 2020	10.61	10.61	9.12	9.16
5010	NASDAQ	UTSI	Fri, Jan 31, 2020	10.72	11.00	10.72	10.96
5009	NASDAQ	UTSI	Thu, Jan 30, 2020	11.12	11.12	11.00	11.00
5008	NASDAQ	UTSI	Wed, Jan 29, 2020	11.08	11.12	11.08	11.12
5007	NASDAQ	UTSI	Tue, Jan 28, 2020	11.28	11.28	11.12	11.16
5006	NASDAQ	UTSI	Mon, Jan 27, 2020	11.52	11.52	11.36	11.36
5005	NASDAQ	UTSI	Fri, Jan 24, 2020	11.24	11.36	11.20	11.32
5004	NASDAQ	UTSI	Thu, Jan 23, 2020	11.24	11.24	11.20	11.20
5003	NASDAQ	UTSI	Wed, Jan 22, 2020	11.27	11.80	11.20	11.40
5002	NASDAQ	UTSI	Tue, Jan 21, 2020	11.32	11.32	11.28	11.28
5001	NASDAQ	UTSI	Fri, Jan 17, 2020	11.44	11.44	11.12	11.40
5000	NASDAQ	UTSI	Thu, Jan 16, 2020	11.48	11.48	11.44	11.44
4999	NASDAQ	UTSI	Wed, Jan 15, 2020	11.60	11.60	11.52	11.52
4998	NASDAQ	UTSI	Tue, Jan 14, 2020	11.56	11.76	11.56	11.56
4997	NASDAQ	UTSI	Mon, Jan 13, 2020	11.68	11.68	11.52	11.64
4996	NASDAQ	UTSI	Fri, Jan 10, 2020	11.56	11.69	11.52	11.68
4995	NASDAQ	UTSI	Thu, Jan 9, 2020	11.48	11.60	11.48	11.56
4994	NASDAQ	UTSI	Wed, Jan 8, 2020	11.44	11.60	11.44	11.52
4993	NASDAQ	UTSI	Tue, Jan 7, 2020	11.60	11.60	11.56	11.56
4992	NASDAQ	UTSI	Mon, Jan 6, 2020	11.56	11.72	11.56	11.62
4991	NASDAQ	UTSI	Fri, Jan 3, 2020	11.68	11.72	11.66	11.68
4990	NASDAQ	UTSI	Thu, Jan 2, 2020	11.80	11.80	11.72	11.72
4989	NASDAQ	UTSI	Tue, Dec 31, 2019	11.56	11.83	11.56	11.80
4988	NASDAQ	UTSI	Mon, Dec 30, 2019	11.76	11.76	11.64	11.68
4987	NASDAQ	UTSI	Fri, Dec 27, 2019	11.73	11.76	11.60	11.76
4986	NASDAQ	UTSI	Thu, Dec 26, 2019	11.60	11.74	11.60	11.60
4985	NASDAQ	UTSI	Tue, Dec 24, 2019	11.75	11.75	11.72	11.72
4984	NASDAQ	UTSI	Mon, Dec 23, 2019	11.64	11.80	11.64	11.72
4983	NASDAQ	UTSI	Fri, Dec 20, 2019	11.68	11.80	11.65	11.80
4982	NASDAQ	UTSI	Thu, Dec 19, 2019	11.72	11.80	11.72	11.80
4981	NASDAQ	UTSI	Wed, Dec 18, 2019	11.80	11.84	11.72	11.72
4980	NASDAQ	UTSI	Tue, Dec 17, 2019	11.84	11.84	11.64	11.76
4979	NASDAQ	UTSI	Mon, Dec 16, 2019	11.80	11.96	11.80	11.84
4978	NASDAQ	UTSI	Fri, Dec 13, 2019	11.12	11.88	11.12	11.84
4977	NASDAQ	UTSI	Thu, Dec 12, 2019	11.49	11.79	11.20	11.24
4976	NASDAQ	UTSI	Wed, Dec 11, 2019	11.90	11.96	11.80	11.82
4975	NASDAQ	UTSI	Tue, Dec 10, 2019	11.84	11.85	11.84	11.84
4974	NASDAQ	UTSI	Mon, Dec 9, 2019	11.82	11.92	11.82	11.92
4973	NASDAQ	UTSI	Fri, Dec 6, 2019	11.80	11.97	11.80	11.84
4972	NASDAQ	UTSI	Thu, Dec 5, 2019	11.84	11.90	11.84	11.85
4971	NASDAQ	UTSI	Wed, Dec 4, 2019	11.92	11.92	11.88	11.92
4970	NASDAQ	UTSI	Tue, Dec 3, 2019	11.84	11.92	11.84	11.92
4969	NASDAQ	UTSI	Mon, Dec 2, 2019	11.96	12.06	11.84	11.92
4968	NASDAQ	UTSI	Fri, Nov 29, 2019	12.00	12.00	12.00	12.00
4967	NASDAQ	UTSI	Wed, Nov 27, 2019	11.92	12.00	11.84	12.00
4966	NASDAQ	UTSI	Tue, Nov 26, 2019	11.89	12.00	11.84	11.95
4965	NASDAQ	UTSI	Mon, Nov 25, 2019	11.84	12.04	11.84	11.92
4964	NASDAQ	UTSI	Fri, Nov 22, 2019	11.97	11.97	11.88	11.92
4963	NASDAQ	UTSI	Thu, Nov 21, 2019	11.92	12.20	11.92	12.00
4962	NASDAQ	UTSI	Wed, Nov 20, 2019	11.84	11.96	11.84	11.92
4961	NASDAQ	UTSI	Tue, Nov 19, 2019	11.84	11.96	11.84	11.96
4960	NASDAQ	UTSI	Mon, Nov 18, 2019	11.80	11.96	11.32	11.92
4959	NASDAQ	UTSI	Fri, Nov 15, 2019	11.76	12.00	11.76	11.96
4958	NASDAQ	UTSI	Thu, Nov 14, 2019	12.00	12.00	11.96	12.00
4957	NASDAQ	UTSI	Wed, Nov 13, 2019	11.64	11.88	11.60	11.88
4956	NASDAQ	UTSI	Tue, Nov 12, 2019	11.48	11.84	11.48	11.84
4955	NASDAQ	UTSI	Mon, Nov 11, 2019	11.40	11.96	11.40	11.96
4954	NASDAQ	UTSI	Fri, Nov 8, 2019	10.28	11.48	10.28	11.48
4953	NASDAQ	UTSI	Thu, Nov 7, 2019	11.92	12.02	11.84	11.84
4952	NASDAQ	UTSI	Wed, Nov 6, 2019	12.08	12.12	11.92	11.96
4951	NASDAQ	UTSI	Tue, Nov 5, 2019	11.97	12.08	11.96	12.06
4950	NASDAQ	UTSI	Mon, Nov 4, 2019	12.00	12.12	11.92	12.00
4949	NASDAQ	UTSI	Fri, Nov 1, 2019	11.96	12.04	11.92	12.04
4948	NASDAQ	UTSI	Thu, Oct 31, 2019	11.84	12.00	11.84	12.00
4947	NASDAQ	UTSI	Wed, Oct 30, 2019	11.78	12.04	11.78	11.88
4946	NASDAQ	UTSI	Tue, Oct 29, 2019	11.76	11.83	11.76	11.76
4945	NASDAQ	UTSI	Mon, Oct 28, 2019	11.84	11.90	11.84	11.84
4944	NASDAQ	UTSI	Fri, Oct 25, 2019	11.80	11.92	11.80	11.88
4943	NASDAQ	UTSI	Thu, Oct 24, 2019	11.84	11.88	11.84	11.88
4942	NASDAQ	UTSI	Wed, Oct 23, 2019	12.00	12.00	11.88	12.00
4941	NASDAQ	UTSI	Tue, Oct 22, 2019	11.88	11.92	11.88	11.92
4940	NASDAQ	UTSI	Mon, Oct 21, 2019	11.88	11.88	11.88	11.88
4939	NASDAQ	UTSI	Fri, Oct 18, 2019	12.00	12.01	11.92	11.92
4938	NASDAQ	UTSI	Thu, Oct 17, 2019	12.00	12.00	11.92	12.00
4937	NASDAQ	UTSI	Wed, Oct 16, 2019	11.93	12.16	11.93	12.00
4936	NASDAQ	UTSI	Tue, Oct 15, 2019	12.00	12.02	11.92	12.00
4935	NASDAQ	UTSI	Mon, Oct 14, 2019	12.00	12.00	11.40	12.00
4934	NASDAQ	UTSI	Fri, Oct 11, 2019	12.00	12.04	11.92	12.00
4933	NASDAQ	UTSI	Thu, Oct 10, 2019	11.92	12.00	11.92	12.00
4932	NASDAQ	UTSI	Wed, Oct 9, 2019	11.80	11.92	11.80	11.92
4931	NASDAQ	UTSI	Tue, Oct 8, 2019	11.80	11.88	11.80	11.88
4930	NASDAQ	UTSI	Mon, Oct 7, 2019	11.94	11.98	11.88	11.92
4929	NASDAQ	UTSI	Fri, Oct 4, 2019	12.00	12.00	11.99	11.99
4928	NASDAQ	UTSI	Thu, Oct 3, 2019	11.92	12.00	11.92	11.92
4927	NASDAQ	UTSI	Wed, Oct 2, 2019	11.80	11.84	11.80	11.84
4926	NASDAQ	UTSI	Tue, Oct 1, 2019	11.88	11.93	11.84	11.84
4925	NASDAQ	UTSI	Mon, Sep 30, 2019	11.96	11.96	11.90	11.96
4924	NASDAQ	UTSI	Fri, Sep 27, 2019	12.05	12.05	11.92	12.00
4923	NASDAQ	UTSI	Thu, Sep 26, 2019	11.87	11.96	11.87	11.88
4922	NASDAQ	UTSI	Wed, Sep 25, 2019	11.92	12.02	11.92	11.92
4921	NASDAQ	UTSI	Tue, Sep 24, 2019	11.92	12.00	11.92	11.92
4920	NASDAQ	UTSI	Mon, Sep 23, 2019	11.88	12.00	11.88	11.99
4919	NASDAQ	UTSI	Fri, Sep 20, 2019	11.86	11.96	11.86	11.92
4918	NASDAQ	UTSI	Thu, Sep 19, 2019	12.00	12.00	11.84	11.92
4917	NASDAQ	UTSI	Wed, Sep 18, 2019	11.96	12.00	11.88	11.88
4916	NASDAQ	UTSI	Tue, Sep 17, 2019	11.04	12.17	11.04	11.92
4915	NASDAQ	UTSI	Mon, Sep 16, 2019	10.80	11.60	9.72	11.12
4914	NASDAQ	UTSI	Fri, Sep 13, 2019	11.96	12.16	11.93	11.96
4913	NASDAQ	UTSI	Thu, Sep 12, 2019	11.92	12.08	11.80	11.92
4912	NASDAQ	UTSI	Wed, Sep 11, 2019	11.84	12.00	11.84	11.92
4911	NASDAQ	UTSI	Tue, Sep 10, 2019	11.92	12.08	11.92	11.96
4910	NASDAQ	UTSI	Mon, Sep 9, 2019	12.00	12.04	11.96	11.96
4909	NASDAQ	UTSI	Fri, Sep 6, 2019	12.00	12.12	12.00	12.00
4908	NASDAQ	UTSI	Thu, Sep 5, 2019	11.80	12.36	11.80	12.04
4907	NASDAQ	UTSI	Wed, Sep 4, 2019	11.64	11.72	11.60	11.68
4906	NASDAQ	UTSI	Tue, Sep 3, 2019	11.60	11.63	11.54	11.56
4905	NASDAQ	UTSI	Fri, Aug 30, 2019	11.72	11.72	11.56	11.60
4904	NASDAQ	UTSI	Thu, Aug 29, 2019	11.40	11.65	11.40	11.58
4903	NASDAQ	UTSI	Wed, Aug 28, 2019	11.48	11.64	11.40	11.40
4902	NASDAQ	UTSI	Tue, Aug 27, 2019	11.56	11.60	11.51	11.60
4901	NASDAQ	UTSI	Mon, Aug 26, 2019	11.56	11.60	11.48	11.56
4900	NASDAQ	UTSI	Fri, Aug 23, 2019	11.52	11.64	11.48	11.64
4899	NASDAQ	UTSI	Thu, Aug 22, 2019	11.64	11.68	11.28	11.56
4898	NASDAQ	UTSI	Wed, Aug 21, 2019	11.60	11.74	11.54	11.68
4897	NASDAQ	UTSI	Tue, Aug 20, 2019	11.60	11.68	11.52	11.60
4896	NASDAQ	UTSI	Mon, Aug 19, 2019	11.16	11.52	11.16	11.52
4895	NASDAQ	UTSI	Fri, Aug 16, 2019	11.04	11.20	10.98	11.20
4894	NASDAQ	UTSI	Thu, Aug 15, 2019	11.00	11.00	10.84	10.88
4893	NASDAQ	UTSI	Wed, Aug 14, 2019	11.32	11.32	11.00	11.00
4892	NASDAQ	UTSI	Tue, Aug 13, 2019	11.48	11.76	11.48	11.52
4891	NASDAQ	UTSI	Mon, Aug 12, 2019	11.60	11.72	11.56	11.60
4890	NASDAQ	UTSI	Fri, Aug 9, 2019	11.50	11.62	11.50	11.52
4889	NASDAQ	UTSI	Thu, Aug 8, 2019	11.56	11.68	11.52	11.56
4888	NASDAQ	UTSI	Wed, Aug 7, 2019	11.44	11.72	11.32	11.56
4887	NASDAQ	UTSI	Tue, Aug 6, 2019	11.68	11.72	11.52	11.52
4886	NASDAQ	UTSI	Mon, Aug 5, 2019	11.44	11.86	11.44	11.68
4885	NASDAQ	UTSI	Fri, Aug 2, 2019	11.74	12.04	11.68	12.00
4884	NASDAQ	UTSI	Thu, Aug 1, 2019	12.00	12.12	11.96	12.00
4883	NASDAQ	UTSI	Wed, Jul 31, 2019	11.52	12.00	11.44	11.92
4882	NASDAQ	UTSI	Tue, Jul 30, 2019	11.56	11.80	11.56	11.56
4881	NASDAQ	UTSI	Mon, Jul 29, 2019	11.56	11.84	11.56	11.68
4880	NASDAQ	UTSI	Fri, Jul 26, 2019	11.72	11.94	11.64	11.64
4879	NASDAQ	UTSI	Thu, Jul 25, 2019	11.92	12.00	11.80	11.80
4878	NASDAQ	UTSI	Wed, Jul 24, 2019	12.08	12.08	12.04	12.04
4877	NASDAQ	UTSI	Tue, Jul 23, 2019	12.12	12.16	12.08	12.16
4876	NASDAQ	UTSI	Mon, Jul 22, 2019	12.23	12.23	12.15	12.15
4875	NASDAQ	UTSI	Fri, Jul 19, 2019	12.32	12.33	12.12	12.12
4874	NASDAQ	UTSI	Thu, Jul 18, 2019	12.64	12.64	12.32	12.32
4873	NASDAQ	UTSI	Wed, Jul 17, 2019	12.36	12.40	12.36	12.40
4872	NASDAQ	UTSI	Tue, Jul 16, 2019	12.40	12.42	12.40	12.40
4871	NASDAQ	UTSI	Mon, Jul 15, 2019	12.40	12.40	12.28	12.28
4870	NASDAQ	UTSI	Fri, Jul 12, 2019	12.42	12.42	12.36	12.40
4869	NASDAQ	UTSI	Thu, Jul 11, 2019	12.38	12.40	12.32	12.36
4868	NASDAQ	UTSI	Wed, Jul 10, 2019	12.30	12.40	12.24	12.36
4867	NASDAQ	UTSI	Tue, Jul 9, 2019	12.24	12.36	12.21	12.36
4866	NASDAQ	UTSI	Mon, Jul 8, 2019	12.16	12.28	12.16	12.20
4865	NASDAQ	UTSI	Fri, Jul 5, 2019	12.24	12.36	12.24	12.32
4864	NASDAQ	UTSI	Wed, Jul 3, 2019	12.32	12.48	12.32	12.32
4863	NASDAQ	UTSI	Tue, Jul 2, 2019	12.68	12.76	12.32	12.32
4862	NASDAQ	UTSI	Mon, Jul 1, 2019	12.44	12.48	12.32	12.32
4861	NASDAQ	UTSI	Fri, Jun 28, 2019	12.40	12.52	12.32	12.32
4860	NASDAQ	UTSI	Thu, Jun 27, 2019	12.48	12.48	12.36	12.36
4859	NASDAQ	UTSI	Wed, Jun 26, 2019	12.52	12.64	12.32	12.32
4858	NASDAQ	UTSI	Tue, Jun 25, 2019	12.38	12.40	12.32	12.32
4857	NASDAQ	UTSI	Mon, Jun 24, 2019	12.40	12.48	12.32	12.32
4856	NASDAQ	UTSI	Fri, Jun 21, 2019	12.32	12.52	12.32	12.36
4855	NASDAQ	UTSI	Thu, Jun 20, 2019	12.40	12.56	12.32	12.32
4854	NASDAQ	UTSI	Wed, Jun 19, 2019	12.21	12.40	12.21	12.40
4853	NASDAQ	UTSI	Tue, Jun 18, 2019	12.48	12.50	12.24	12.24
4852	NASDAQ	UTSI	Mon, Jun 17, 2019	12.16	12.40	12.16	12.32
4851	NASDAQ	UTSI	Fri, Jun 14, 2019	12.48	12.48	12.28	12.28
4850	NASDAQ	UTSI	Thu, Jun 13, 2019	12.24	12.44	12.08	12.32
4849	NASDAQ	UTSI	Wed, Jun 12, 2019	12.28	12.40	12.28	12.40
4848	NASDAQ	UTSI	Tue, Jun 11, 2019	12.40	12.63	12.32	12.32
4847	NASDAQ	UTSI	Mon, Jun 10, 2019	12.24	12.64	12.24	12.32
4846	NASDAQ	UTSI	Fri, Jun 7, 2019	12.40	12.44	12.32	12.32
4845	NASDAQ	UTSI	Thu, Jun 6, 2019	12.24	12.41	12.24	12.28
4844	NASDAQ	UTSI	Wed, Jun 5, 2019	12.28	12.40	12.26	12.32
4843	NASDAQ	UTSI	Tue, Jun 4, 2019	12.52	12.52	12.32	12.32
4842	NASDAQ	UTSI	Mon, Jun 3, 2019	12.44	12.60	12.44	12.52
4841	NASDAQ	UTSI	Fri, May 31, 2019	12.71	12.71	12.56	12.56
4840	NASDAQ	UTSI	Thu, May 30, 2019	12.80	12.92	12.72	12.72
4839	NASDAQ	UTSI	Wed, May 29, 2019	12.64	12.84	12.64	12.72
4838	NASDAQ	UTSI	Tue, May 28, 2019	12.84	12.92	12.72	12.72
4837	NASDAQ	UTSI	Fri, May 24, 2019	12.76	12.84	12.72	12.72
4836	NASDAQ	UTSI	Thu, May 23, 2019	12.68	12.88	12.56	12.72
4835	NASDAQ	UTSI	Wed, May 22, 2019	12.68	13.06	12.52	12.72
4834	NASDAQ	UTSI	Tue, May 21, 2019	12.96	13.04	12.72	12.72
4833	NASDAQ	UTSI	Mon, May 20, 2019	13.00	13.13	12.56	12.88
4832	NASDAQ	UTSI	Fri, May 17, 2019	13.12	13.36	13.00	13.20
4831	NASDAQ	UTSI	Thu, May 16, 2019	13.12	13.31	13.00	13.16
4830	NASDAQ	UTSI	Wed, May 15, 2019	14.44	14.56	12.84	13.16
4829	NASDAQ	UTSI	Tue, May 14, 2019	12.76	13.16	12.72	13.00
4828	NASDAQ	UTSI	Mon, May 13, 2019	13.08	13.27	12.80	12.88
4827	NASDAQ	UTSI	Fri, May 10, 2019	12.76	13.29	12.76	13.08
4826	NASDAQ	UTSI	Thu, May 9, 2019	12.92	13.00	12.80	12.80
4825	NASDAQ	UTSI	Wed, May 8, 2019	13.24	13.24	13.00	13.00
4824	NASDAQ	UTSI	Tue, May 7, 2019	13.24	13.56	13.12	13.12
4823	NASDAQ	UTSI	Mon, May 6, 2019	13.60	13.60	13.28	13.28
4822	NASDAQ	UTSI	Fri, May 3, 2019	13.24	13.80	13.20	13.60
4821	NASDAQ	UTSI	Thu, May 2, 2019	13.40	13.69	13.28	13.32
4820	NASDAQ	UTSI	Wed, May 1, 2019	13.23	13.86	12.66	13.76
4819	NASDAQ	UTSI	Tue, Apr 30, 2019	13.40	13.40	13.16	13.18
4818	NASDAQ	UTSI	Mon, Apr 29, 2019	13.04	13.40	13.04	13.32
4817	NASDAQ	UTSI	Fri, Apr 26, 2019	13.12	13.20	13.04	13.10
4816	NASDAQ	UTSI	Thu, Apr 25, 2019	13.08	13.34	13.08	13.20
4815	NASDAQ	UTSI	Wed, Apr 24, 2019	13.20	13.24	13.15	13.22
4814	NASDAQ	UTSI	Tue, Apr 23, 2019	13.20	13.44	13.08	13.16
4813	NASDAQ	UTSI	Mon, Apr 22, 2019	13.32	13.56	13.28	13.28
4812	NASDAQ	UTSI	Thu, Apr 18, 2019	13.52	13.52	13.36	13.44
4811	NASDAQ	UTSI	Wed, Apr 17, 2019	13.64	13.64	13.48	13.48
4810	NASDAQ	UTSI	Tue, Apr 16, 2019	13.76	13.88	13.52	13.52
4809	NASDAQ	UTSI	Mon, Apr 15, 2019	13.44	13.81	13.44	13.64
4808	NASDAQ	UTSI	Fri, Apr 12, 2019	13.28	13.76	13.20	13.48
4807	NASDAQ	UTSI	Thu, Apr 11, 2019	13.52	13.64	13.32	13.32
4806	NASDAQ	UTSI	Wed, Apr 10, 2019	13.72	13.72	13.40	13.48
4805	NASDAQ	UTSI	Tue, Apr 9, 2019	13.60	13.64	13.56	13.56
4804	NASDAQ	UTSI	Mon, Apr 8, 2019	13.84	13.96	13.64	13.76
4803	NASDAQ	UTSI	Fri, Apr 5, 2019	14.00	14.00	13.72	13.84
4802	NASDAQ	UTSI	Thu, Apr 4, 2019	14.12	14.16	13.92	13.92
4801	NASDAQ	UTSI	Wed, Apr 3, 2019	14.28	14.32	14.04	14.24
4800	NASDAQ	UTSI	Tue, Apr 2, 2019	14.52	14.52	14.36	14.40
4799	NASDAQ	UTSI	Mon, Apr 1, 2019	14.64	14.68	14.44	14.68
4798	NASDAQ	UTSI	Fri, Mar 29, 2019	14.80	14.80	14.68	14.68
4797	NASDAQ	UTSI	Thu, Mar 28, 2019	14.88	14.96	14.80	14.88
4796	NASDAQ	UTSI	Wed, Mar 27, 2019	14.99	15.20	14.92	14.92
4795	NASDAQ	UTSI	Tue, Mar 26, 2019	0.00	0.00	0.00	15.04
4794	NASDAQ	UTSI	Mon, Mar 25, 2019	15.00	15.20	15.00	15.04
4793	NASDAQ	UTSI	Fri, Mar 22, 2019	15.12	15.12	15.04	15.12
4792	NASDAQ	UTSI	Thu, Mar 21, 2019	15.16	15.16	15.08	15.16
4791	NASDAQ	UTSI	Wed, Mar 20, 2019	15.20	15.20	15.16	15.16
4790	NASDAQ	UTSI	Tue, Mar 19, 2019	15.28	15.32	15.16	15.20
4789	NASDAQ	UTSI	Mon, Mar 18, 2019	15.08	15.44	15.08	15.24
4788	NASDAQ	UTSI	Fri, Mar 15, 2019	14.96	15.72	14.96	15.44
4787	NASDAQ	UTSI	Thu, Mar 14, 2019	15.00	15.12	14.96	15.00
4786	NASDAQ	UTSI	Wed, Mar 13, 2019	15.24	15.32	15.00	15.00
4785	NASDAQ	UTSI	Tue, Mar 12, 2019	15.24	15.38	15.08	15.12
4784	NASDAQ	UTSI	Mon, Mar 11, 2019	15.04	15.44	15.04	15.16
4783	NASDAQ	UTSI	Fri, Mar 8, 2019	15.16	15.32	15.04	15.04
4782	NASDAQ	UTSI	Thu, Mar 7, 2019	15.20	15.23	15.12	15.19
4781	NASDAQ	UTSI	Wed, Mar 6, 2019	15.44	15.64	15.36	15.40
4780	NASDAQ	UTSI	Tue, Mar 5, 2019	15.40	15.60	15.28	15.44
4779	NASDAQ	UTSI	Mon, Mar 4, 2019	15.52	15.68	15.40	15.40
4778	NASDAQ	UTSI	Fri, Mar 1, 2019	15.68	15.96	15.48	15.60
4777	NASDAQ	UTSI	Thu, Feb 28, 2019	15.80	15.92	15.48	15.68
4776	NASDAQ	UTSI	Wed, Feb 27, 2019	15.92	15.96	15.80	15.84
4775	NASDAQ	UTSI	Tue, Feb 26, 2019	15.96	16.04	15.72	15.92
4774	NASDAQ	UTSI	Mon, Feb 25, 2019	16.00	16.44	15.92	15.92
4773	NASDAQ	UTSI	Fri, Feb 22, 2019	16.08	16.40	16.08	16.08
4772	NASDAQ	UTSI	Thu, Feb 21, 2019	15.84	16.32	15.64	16.08
4771	NASDAQ	UTSI	Wed, Feb 20, 2019	16.12	16.39	15.80	15.80
4770	NASDAQ	UTSI	Tue, Feb 19, 2019	15.84	16.32	15.84	16.04
4769	NASDAQ	UTSI	Fri, Feb 15, 2019	15.24	16.08	15.24	16.08
4768	NASDAQ	UTSI	Thu, Feb 14, 2019	15.12	15.51	14.94	15.28
4767	NASDAQ	UTSI	Wed, Feb 13, 2019	15.40	15.84	15.04	15.08
4766	NASDAQ	UTSI	Tue, Feb 12, 2019	15.16	15.32	14.92	15.32
4765	NASDAQ	UTSI	Mon, Feb 11, 2019	14.88	15.20	14.52	15.16
4764	NASDAQ	UTSI	Fri, Feb 8, 2019	14.60	14.96	14.60	14.88
4763	NASDAQ	UTSI	Thu, Feb 7, 2019	14.60	14.60	14.28	14.60
4762	NASDAQ	UTSI	Wed, Feb 6, 2019	14.08	14.32	14.08	14.32
4761	NASDAQ	UTSI	Tue, Feb 5, 2019	13.48	14.29	13.48	14.08
4760	NASDAQ	UTSI	Mon, Feb 4, 2019	13.60	13.60	13.31	13.48
4759	NASDAQ	UTSI	Fri, Feb 1, 2019	13.68	13.84	13.64	13.78
4758	NASDAQ	UTSI	Thu, Jan 31, 2019	13.60	13.92	13.52	13.52
4757	NASDAQ	UTSI	Wed, Jan 30, 2019	13.56	13.76	13.56	13.76
4756	NASDAQ	UTSI	Tue, Jan 29, 2019	13.56	13.60	13.52	13.56
4755	NASDAQ	UTSI	Mon, Jan 28, 2019	13.44	13.52	13.20	13.40
4754	NASDAQ	UTSI	Fri, Jan 25, 2019	13.56	13.64	13.52	13.52
4753	NASDAQ	UTSI	Thu, Jan 24, 2019	13.44	13.52	13.34	13.48
4752	NASDAQ	UTSI	Wed, Jan 23, 2019	13.08	13.40	13.08	13.32
4751	NASDAQ	UTSI	Tue, Jan 22, 2019	12.84	13.44	12.84	13.16
4750	NASDAQ	UTSI	Fri, Jan 18, 2019	12.52	13.12	12.36	13.12
4749	NASDAQ	UTSI	Thu, Jan 17, 2019	12.24	12.52	12.24	12.52
4748	NASDAQ	UTSI	Wed, Jan 16, 2019	12.00	12.22	12.00	12.00
4747	NASDAQ	UTSI	Tue, Jan 15, 2019	11.84	12.24	11.84	12.00
4746	NASDAQ	UTSI	Mon, Jan 14, 2019	12.08	12.28	11.72	11.72
4745	NASDAQ	UTSI	Fri, Jan 11, 2019	12.00	12.16	11.92	12.12
4744	NASDAQ	UTSI	Thu, Jan 10, 2019	12.00	12.16	12.00	12.04
4743	NASDAQ	UTSI	Wed, Jan 9, 2019	11.88	12.20	11.88	12.00
4742	NASDAQ	UTSI	Tue, Jan 8, 2019	11.80	11.92	11.73	11.92
4741	NASDAQ	UTSI	Mon, Jan 7, 2019	11.44	11.68	11.44	11.68
4740	NASDAQ	UTSI	Fri, Jan 4, 2019	11.24	11.56	11.20	11.56
4739	NASDAQ	UTSI	Thu, Jan 3, 2019	11.08	11.36	11.08	11.16
4738	NASDAQ	UTSI	Wed, Jan 2, 2019	10.88	11.16	10.80	11.16
4737	NASDAQ	UTSI	Mon, Dec 31, 2018	10.48	10.96	10.48	10.88
4736	NASDAQ	UTSI	Fri, Dec 28, 2018	10.60	10.72	10.56	10.60
4735	NASDAQ	UTSI	Thu, Dec 27, 2018	10.60	10.72	10.36	10.36
4734	NASDAQ	UTSI	Wed, Dec 26, 2018	11.16	11.16	10.44	10.64
4733	NASDAQ	UTSI	Mon, Dec 24, 2018	10.80	11.16	10.80	11.03
4732	NASDAQ	UTSI	Fri, Dec 21, 2018	11.08	11.24	11.00	11.00
4731	NASDAQ	UTSI	Thu, Dec 20, 2018	11.28	11.28	11.08	11.08
4730	NASDAQ	UTSI	Wed, Dec 19, 2018	11.28	11.40	11.20	11.20
4729	NASDAQ	UTSI	Tue, Dec 18, 2018	11.40	11.40	11.16	11.28
4728	NASDAQ	UTSI	Mon, Dec 17, 2018	11.32	11.52	11.25	11.32
4727	NASDAQ	UTSI	Fri, Dec 14, 2018	11.28	11.64	11.28	11.40
4726	NASDAQ	UTSI	Thu, Dec 13, 2018	11.36	11.76	11.36	11.52
4725	NASDAQ	UTSI	Wed, Dec 12, 2018	11.80	11.88	11.12	11.16
4724	NASDAQ	UTSI	Tue, Dec 11, 2018	11.74	11.96	11.74	11.76
4723	NASDAQ	UTSI	Mon, Dec 10, 2018	11.52	11.84	11.52	11.60
4722	NASDAQ	UTSI	Fri, Dec 7, 2018	11.68	12.12	11.68	11.88
4721	NASDAQ	UTSI	Thu, Dec 6, 2018	11.44	12.00	11.44	11.60
4720	NASDAQ	UTSI	Tue, Dec 4, 2018	11.36	12.40	11.36	12.12
4719	NASDAQ	UTSI	Mon, Dec 3, 2018	14.36	14.50	11.40	12.64
4718	NASDAQ	UTSI	Fri, Nov 30, 2018	14.07	14.40	14.07	14.40
4717	NASDAQ	UTSI	Thu, Nov 29, 2018	14.36	14.36	14.16	14.20
4716	NASDAQ	UTSI	Wed, Nov 28, 2018	14.08	14.52	14.00	14.36
4715	NASDAQ	UTSI	Tue, Nov 27, 2018	13.83	14.32	13.83	14.28
4714	NASDAQ	UTSI	Mon, Nov 26, 2018	14.19	14.41	13.88	14.16
4713	NASDAQ	UTSI	Fri, Nov 23, 2018	14.14	14.14	14.14	14.14
4712	NASDAQ	UTSI	Wed, Nov 21, 2018	13.44	14.20	13.44	14.20
4711	NASDAQ	UTSI	Tue, Nov 20, 2018	13.76	13.80	13.62	13.68
4710	NASDAQ	UTSI	Mon, Nov 19, 2018	13.96	13.96	13.60	13.72
4709	NASDAQ	UTSI	Fri, Nov 16, 2018	13.84	14.36	13.84	14.12
4708	NASDAQ	UTSI	Thu, Nov 15, 2018	13.92	14.04	13.60	14.04
4707	NASDAQ	UTSI	Wed, Nov 14, 2018	14.08	14.08	13.96	13.96
4706	NASDAQ	UTSI	Tue, Nov 13, 2018	14.19	14.24	14.08	14.08
4705	NASDAQ	UTSI	Mon, Nov 12, 2018	13.44	14.36	13.44	14.12
4704	NASDAQ	UTSI	Fri, Nov 9, 2018	14.17	14.58	14.17	14.40
4703	NASDAQ	UTSI	Thu, Nov 8, 2018	14.72	14.80	14.52	14.52
4702	NASDAQ	UTSI	Wed, Nov 7, 2018	15.28	15.28	13.12	14.80
4701	NASDAQ	UTSI	Tue, Nov 6, 2018	15.00	15.20	14.84	15.08
4700	NASDAQ	UTSI	Mon, Nov 5, 2018	14.48	14.96	14.44	14.72
4699	NASDAQ	UTSI	Fri, Nov 2, 2018	14.48	14.80	14.35	14.56
4698	NASDAQ	UTSI	Thu, Nov 1, 2018	14.24	15.04	13.77	14.96
4697	NASDAQ	UTSI	Wed, Oct 31, 2018	14.64	14.68	13.80	13.80
4696	NASDAQ	UTSI	Tue, Oct 30, 2018	14.69	14.72	14.56	14.56
4695	NASDAQ	UTSI	Mon, Oct 29, 2018	15.24	15.40	14.48	14.48
4694	NASDAQ	UTSI	Fri, Oct 26, 2018	14.96	15.28	14.84	15.24
4693	NASDAQ	UTSI	Thu, Oct 25, 2018	15.12	15.40	15.00	15.40
4692	NASDAQ	UTSI	Wed, Oct 24, 2018	15.44	15.44	15.28	15.28
4691	NASDAQ	UTSI	Tue, Oct 23, 2018	15.40	15.60	15.36	15.52
4690	NASDAQ	UTSI	Mon, Oct 22, 2018	15.60	15.76	15.48	15.52
4689	NASDAQ	UTSI	Fri, Oct 19, 2018	15.49	15.68	15.44	15.68
4688	NASDAQ	UTSI	Thu, Oct 18, 2018	15.76	15.76	15.44	15.64
4687	NASDAQ	UTSI	Wed, Oct 17, 2018	15.52	15.61	15.52	15.56
4686	NASDAQ	UTSI	Tue, Oct 16, 2018	15.60	15.60	15.40	15.52
4685	NASDAQ	UTSI	Mon, Oct 15, 2018	15.60	15.72	15.49	15.68
4684	NASDAQ	UTSI	Fri, Oct 12, 2018	15.64	15.72	15.44	15.63
4683	NASDAQ	UTSI	Thu, Oct 11, 2018	15.63	15.76	15.40	15.60
4682	NASDAQ	UTSI	Wed, Oct 10, 2018	15.44	15.54	15.44	15.48
4681	NASDAQ	UTSI	Tue, Oct 9, 2018	15.76	15.92	15.48	15.48
4680	NASDAQ	UTSI	Mon, Oct 8, 2018	15.71	15.92	15.64	15.64
4679	NASDAQ	UTSI	Fri, Oct 5, 2018	15.56	15.80	15.52	15.64
4678	NASDAQ	UTSI	Thu, Oct 4, 2018	15.60	15.76	15.48	15.48
4677	NASDAQ	UTSI	Wed, Oct 3, 2018	15.56	15.88	15.56	15.60
4676	NASDAQ	UTSI	Tue, Oct 2, 2018	15.44	15.68	15.44	15.68
4675	NASDAQ	UTSI	Mon, Oct 1, 2018	15.20	15.72	15.20	15.44
4674	NASDAQ	UTSI	Fri, Sep 28, 2018	15.04	15.68	15.04	15.36
4673	NASDAQ	UTSI	Thu, Sep 27, 2018	15.36	15.36	15.12	15.12
4672	NASDAQ	UTSI	Wed, Sep 26, 2018	15.68	15.68	15.24	15.28
4671	NASDAQ	UTSI	Tue, Sep 25, 2018	15.56	15.60	15.36	15.60
4670	NASDAQ	UTSI	Mon, Sep 24, 2018	15.32	15.56	15.20	15.56
4669	NASDAQ	UTSI	Fri, Sep 21, 2018	15.68	15.68	15.16	15.28
4668	NASDAQ	UTSI	Thu, Sep 20, 2018	15.40	15.48	15.20	15.40
4667	NASDAQ	UTSI	Wed, Sep 19, 2018	15.84	15.84	15.24	15.24
4666	NASDAQ	UTSI	Tue, Sep 18, 2018	15.52	15.80	15.44	15.80
4665	NASDAQ	UTSI	Mon, Sep 17, 2018	15.36	15.48	15.03	15.44
4664	NASDAQ	UTSI	Fri, Sep 14, 2018	15.36	15.36	14.80	15.16
4663	NASDAQ	UTSI	Thu, Sep 13, 2018	14.52	15.34	14.52	15.34
4662	NASDAQ	UTSI	Wed, Sep 12, 2018	14.56	14.80	14.48	14.48
4661	NASDAQ	UTSI	Tue, Sep 11, 2018	14.08	14.88	14.08	14.52
4660	NASDAQ	UTSI	Mon, Sep 10, 2018	14.16	14.52	13.71	14.28
4659	NASDAQ	UTSI	Fri, Sep 7, 2018	14.68	14.80	14.36	14.64
4658	NASDAQ	UTSI	Thu, Sep 6, 2018	14.80	14.80	14.52	14.52
4657	NASDAQ	UTSI	Wed, Sep 5, 2018	15.00	15.00	14.60	14.80
4656	NASDAQ	UTSI	Tue, Sep 4, 2018	15.00	15.28	14.88	15.00
4655	NASDAQ	UTSI	Fri, Aug 31, 2018	15.00	15.24	14.80	15.20
4654	NASDAQ	UTSI	Thu, Aug 30, 2018	15.12	15.32	14.92	15.16
4653	NASDAQ	UTSI	Wed, Aug 29, 2018	15.08	15.44	15.08	15.08
4652	NASDAQ	UTSI	Tue, Aug 28, 2018	14.55	15.52	14.55	15.12
4651	NASDAQ	UTSI	Mon, Aug 27, 2018	15.24	15.52	15.16	15.28
4650	NASDAQ	UTSI	Fri, Aug 24, 2018	15.20	15.28	14.92	15.12
4649	NASDAQ	UTSI	Thu, Aug 23, 2018	15.20	15.32	14.96	15.00
4648	NASDAQ	UTSI	Wed, Aug 22, 2018	15.36	15.40	15.00	15.24
4647	NASDAQ	UTSI	Tue, Aug 21, 2018	15.04	15.32	14.72	15.26
4646	NASDAQ	UTSI	Mon, Aug 20, 2018	14.60	15.08	14.52	15.00
4645	NASDAQ	UTSI	Fri, Aug 17, 2018	14.76	15.00	14.68	14.85
4644	NASDAQ	UTSI	Thu, Aug 16, 2018	14.68	14.80	13.39	14.80
4643	NASDAQ	UTSI	Wed, Aug 15, 2018	14.56	14.76	14.28	14.76
4642	NASDAQ	UTSI	Tue, Aug 14, 2018	14.68	14.88	14.48	14.64
4641	NASDAQ	UTSI	Mon, Aug 13, 2018	14.56	14.72	14.52	14.72
4640	NASDAQ	UTSI	Fri, Aug 10, 2018	14.72	14.80	14.48	14.72
4639	NASDAQ	UTSI	Thu, Aug 9, 2018	13.93	14.80	13.92	14.64
4638	NASDAQ	UTSI	Wed, Aug 8, 2018	14.00	14.32	13.95	14.20
4637	NASDAQ	UTSI	Tue, Aug 7, 2018	14.04	14.16	13.40	13.96
4636	NASDAQ	UTSI	Mon, Aug 6, 2018	14.60	14.60	13.96	14.08
4635	NASDAQ	UTSI	Fri, Aug 3, 2018	14.88	15.12	14.80	15.12
4634	NASDAQ	UTSI	Thu, Aug 2, 2018	14.98	15.44	14.92	15.16
4633	NASDAQ	UTSI	Wed, Aug 1, 2018	14.88	15.24	14.88	15.24
4632	NASDAQ	UTSI	Tue, Jul 31, 2018	15.44	15.68	14.88	15.10
4631	NASDAQ	UTSI	Mon, Jul 30, 2018	15.44	15.60	14.68	15.16
4630	NASDAQ	UTSI	Fri, Jul 27, 2018	15.16	15.84	15.16	15.52
4629	NASDAQ	UTSI	Thu, Jul 26, 2018	14.88	15.28	14.88	15.28
4628	NASDAQ	UTSI	Wed, Jul 25, 2018	15.12	15.16	14.84	14.84
4627	NASDAQ	UTSI	Tue, Jul 24, 2018	15.34	15.56	15.12	15.24
4626	NASDAQ	UTSI	Mon, Jul 23, 2018	15.88	15.92	15.60	15.60
4625	NASDAQ	UTSI	Fri, Jul 20, 2018	15.76	16.04	15.76	15.96
4624	NASDAQ	UTSI	Thu, Jul 19, 2018	16.00	16.24	15.72	15.72
4623	NASDAQ	UTSI	Wed, Jul 18, 2018	15.88	16.00	15.88	15.96
4622	NASDAQ	UTSI	Tue, Jul 17, 2018	15.80	16.00	15.80	15.92
4621	NASDAQ	UTSI	Mon, Jul 16, 2018	15.88	15.88	15.72	15.80
4620	NASDAQ	UTSI	Fri, Jul 13, 2018	15.80	16.08	15.80	16.00
4619	NASDAQ	UTSI	Thu, Jul 12, 2018	15.92	16.36	15.88	15.92
4618	NASDAQ	UTSI	Wed, Jul 11, 2018	15.84	16.32	15.76	15.92
4617	NASDAQ	UTSI	Tue, Jul 10, 2018	15.92	16.50	15.92	16.12
4616	NASDAQ	UTSI	Mon, Jul 9, 2018	16.36	16.51	15.88	16.00
4615	NASDAQ	UTSI	Fri, Jul 6, 2018	15.80	16.56	15.80	16.28
4614	NASDAQ	UTSI	Thu, Jul 5, 2018	16.08	16.12	15.64	16.00
4613	NASDAQ	UTSI	Tue, Jul 3, 2018	15.84	16.24	15.76	16.08
4612	NASDAQ	UTSI	Mon, Jul 2, 2018	16.24	16.24	15.60	15.92
4611	NASDAQ	UTSI	Fri, Jun 29, 2018	16.44	16.56	16.20	16.32
4610	NASDAQ	UTSI	Thu, Jun 28, 2018	15.92	16.52	15.92	16.48
4609	NASDAQ	UTSI	Wed, Jun 27, 2018	16.28	16.30	15.84	15.96
4608	NASDAQ	UTSI	Tue, Jun 26, 2018	16.40	16.60	16.36	16.40
4607	NASDAQ	UTSI	Mon, Jun 25, 2018	16.20	16.60	16.04	16.48
4606	NASDAQ	UTSI	Fri, Jun 22, 2018	16.00	16.64	16.00	16.28
4605	NASDAQ	UTSI	Thu, Jun 21, 2018	16.32	16.32	15.92	16.16
4604	NASDAQ	UTSI	Wed, Jun 20, 2018	16.64	16.76	16.32	16.44
4603	NASDAQ	UTSI	Tue, Jun 19, 2018	17.00	17.00	16.40	16.72
4602	NASDAQ	UTSI	Mon, Jun 18, 2018	16.80	17.28	16.66	16.92
4601	NASDAQ	UTSI	Fri, Jun 15, 2018	17.20	17.20	16.80	16.92
4600	NASDAQ	UTSI	Thu, Jun 14, 2018	17.80	17.80	17.04	17.32
4599	NASDAQ	UTSI	Wed, Jun 13, 2018	17.44	17.80	17.44	17.80
4598	NASDAQ	UTSI	Tue, Jun 12, 2018	17.96	17.96	17.36	17.48
4597	NASDAQ	UTSI	Mon, Jun 11, 2018	18.08	18.08	17.84	18.00
4596	NASDAQ	UTSI	Fri, Jun 8, 2018	18.20	18.20	17.84	18.12
4595	NASDAQ	UTSI	Thu, Jun 7, 2018	18.28	18.40	18.16	18.16
4594	NASDAQ	UTSI	Wed, Jun 6, 2018	18.16	18.40	18.12	18.32
4593	NASDAQ	UTSI	Tue, Jun 5, 2018	18.16	18.36	18.08	18.16
4592	NASDAQ	UTSI	Mon, Jun 4, 2018	18.40	18.64	18.12	18.20
4591	NASDAQ	UTSI	Fri, Jun 1, 2018	18.24	18.70	18.08	18.30
4590	NASDAQ	UTSI	Thu, May 31, 2018	18.40	18.44	18.04	18.24
4589	NASDAQ	UTSI	Wed, May 30, 2018	18.60	18.60	17.76	18.36
4588	NASDAQ	UTSI	Tue, May 29, 2018	18.76	18.76	18.48	18.68
4587	NASDAQ	UTSI	Fri, May 25, 2018	18.84	18.92	18.64	18.84
4586	NASDAQ	UTSI	Thu, May 24, 2018	19.04	19.04	18.72	18.92
4585	NASDAQ	UTSI	Wed, May 23, 2018	18.92	19.20	18.72	18.96
4584	NASDAQ	UTSI	Tue, May 22, 2018	19.16	19.68	18.68	19.04
4583	NASDAQ	UTSI	Mon, May 21, 2018	19.20	19.72	19.00	19.20
4582	NASDAQ	UTSI	Fri, May 18, 2018	19.44	19.80	19.24	19.36
4581	NASDAQ	UTSI	Thu, May 17, 2018	19.60	19.72	19.40	19.52
4580	NASDAQ	UTSI	Wed, May 16, 2018	19.64	20.00	19.60	19.68
4579	NASDAQ	UTSI	Tue, May 15, 2018	19.80	20.00	19.68	19.72
4578	NASDAQ	UTSI	Mon, May 14, 2018	19.72	20.20	19.72	19.80
4577	NASDAQ	UTSI	Fri, May 11, 2018	19.64	19.96	19.20	19.76
4576	NASDAQ	UTSI	Thu, May 10, 2018	19.20	19.92	19.20	19.68
4575	NASDAQ	UTSI	Wed, May 9, 2018	19.24	19.44	19.08	19.28
4574	NASDAQ	UTSI	Tue, May 8, 2018	19.44	19.44	19.12	19.36
4573	NASDAQ	UTSI	Mon, May 7, 2018	19.60	19.92	19.44	19.48
4572	NASDAQ	UTSI	Fri, May 4, 2018	19.44	19.88	19.44	19.60
4571	NASDAQ	UTSI	Thu, May 3, 2018	19.64	19.64	19.40	19.40
4570	NASDAQ	UTSI	Wed, May 2, 2018	19.40	19.86	19.40	19.64
4569	NASDAQ	UTSI	Tue, May 1, 2018	19.60	19.80	19.40	19.44
4568	NASDAQ	UTSI	Mon, Apr 30, 2018	20.04	20.08	19.68	19.68
4567	NASDAQ	UTSI	Fri, Apr 27, 2018	19.68	19.96	19.44	19.88
4566	NASDAQ	UTSI	Thu, Apr 26, 2018	19.60	19.88	19.28	19.60
4565	NASDAQ	UTSI	Wed, Apr 25, 2018	19.56	19.68	19.32	19.52
4564	NASDAQ	UTSI	Tue, Apr 24, 2018	19.92	20.00	19.38	19.44
4563	NASDAQ	UTSI	Mon, Apr 23, 2018	19.96	20.12	19.80	19.80
4562	NASDAQ	UTSI	Fri, Apr 20, 2018	20.36	20.36	19.80	19.96
4561	NASDAQ	UTSI	Thu, Apr 19, 2018	20.28	20.64	20.08	20.40
4560	NASDAQ	UTSI	Wed, Apr 18, 2018	20.00	20.48	20.00	20.40
4559	NASDAQ	UTSI	Tue, Apr 17, 2018	20.24	20.56	19.76	20.00
4558	NASDAQ	UTSI	Mon, Apr 16, 2018	19.96	20.64	19.72	20.28
4557	NASDAQ	UTSI	Fri, Apr 13, 2018	19.48	19.96	19.04	19.92
4556	NASDAQ	UTSI	Thu, Apr 12, 2018	19.24	19.60	19.24	19.44
4555	NASDAQ	UTSI	Wed, Apr 11, 2018	19.04	19.60	18.96	19.12
4554	NASDAQ	UTSI	Tue, Apr 10, 2018	19.08	19.48	19.00	19.12
4553	NASDAQ	UTSI	Mon, Apr 9, 2018	19.36	19.36	18.80	19.12
4552	NASDAQ	UTSI	Fri, Apr 6, 2018	19.44	19.68	18.88	19.40
4551	NASDAQ	UTSI	Thu, Apr 5, 2018	19.56	19.60	19.24	19.52
4550	NASDAQ	UTSI	Wed, Apr 4, 2018	19.56	19.56	19.12	19.40
4549	NASDAQ	UTSI	Tue, Apr 3, 2018	20.00	20.00	19.44	19.68
4548	NASDAQ	UTSI	Mon, Apr 2, 2018	19.72	19.96	19.72	19.96
4547	NASDAQ	UTSI	Thu, Mar 29, 2018	19.24	20.12	19.14	19.68
4546	NASDAQ	UTSI	Wed, Mar 28, 2018	20.32	20.40	18.64	19.16
4545	NASDAQ	UTSI	Tue, Mar 27, 2018	20.12	20.60	20.00	20.28
4544	NASDAQ	UTSI	Mon, Mar 26, 2018	20.48	20.48	19.68	19.96
4543	NASDAQ	UTSI	Fri, Mar 23, 2018	20.88	20.88	19.64	20.60
4542	NASDAQ	UTSI	Thu, Mar 22, 2018	21.20	21.40	20.68	20.92
4541	NASDAQ	UTSI	Wed, Mar 21, 2018	21.44	21.64	21.28	21.36
4540	NASDAQ	UTSI	Tue, Mar 20, 2018	21.36	21.56	21.24	21.40
4539	NASDAQ	UTSI	Mon, Mar 19, 2018	21.52	21.80	21.24	21.28
4538	NASDAQ	UTSI	Fri, Mar 16, 2018	21.52	21.96	21.32	21.72
4537	NASDAQ	UTSI	Thu, Mar 15, 2018	21.36	21.68	21.08	21.52
4536	NASDAQ	UTSI	Wed, Mar 14, 2018	21.72	21.88	21.32	21.40
4535	NASDAQ	UTSI	Tue, Mar 13, 2018	21.20	21.80	21.16	21.72
4534	NASDAQ	UTSI	Mon, Mar 12, 2018	22.00	22.16	21.12	21.20
4533	NASDAQ	UTSI	Fri, Mar 9, 2018	22.60	22.65	20.64	21.00
4532	NASDAQ	UTSI	Thu, Mar 8, 2018	23.24	23.76	23.08	23.56
4531	NASDAQ	UTSI	Wed, Mar 7, 2018	22.72	23.12	22.72	23.12
4530	NASDAQ	UTSI	Tue, Mar 6, 2018	22.56	22.92	22.28	22.80
4529	NASDAQ	UTSI	Mon, Mar 5, 2018	22.20	22.68	22.16	22.52
4528	NASDAQ	UTSI	Fri, Mar 2, 2018	22.08	22.56	21.92	22.32
4527	NASDAQ	UTSI	Thu, Mar 1, 2018	22.00	22.32	21.88	22.24
4526	NASDAQ	UTSI	Wed, Feb 28, 2018	22.80	22.80	21.88	22.04
4525	NASDAQ	UTSI	Tue, Feb 27, 2018	22.20	22.80	21.76	22.80
4524	NASDAQ	UTSI	Mon, Feb 26, 2018	22.56	22.56	21.88	22.24
4523	NASDAQ	UTSI	Fri, Feb 23, 2018	22.00	22.84	21.84	22.60
4522	NASDAQ	UTSI	Thu, Feb 22, 2018	22.24	22.32	21.84	21.92
4521	NASDAQ	UTSI	Wed, Feb 21, 2018	22.16	22.34	21.84	22.24
4520	NASDAQ	UTSI	Tue, Feb 20, 2018	21.92	22.44	21.68	22.16
4519	NASDAQ	UTSI	Fri, Feb 16, 2018	22.32	22.36	21.88	21.92
4518	NASDAQ	UTSI	Thu, Feb 15, 2018	22.08	22.40	21.80	22.36
4517	NASDAQ	UTSI	Wed, Feb 14, 2018	21.68	22.52	21.62	21.88
4516	NASDAQ	UTSI	Tue, Feb 13, 2018	21.64	22.00	21.44	21.88
4515	NASDAQ	UTSI	Mon, Feb 12, 2018	21.00	22.28	21.00	21.68
4514	NASDAQ	UTSI	Fri, Feb 9, 2018	20.20	20.84	20.02	20.76
4513	NASDAQ	UTSI	Thu, Feb 8, 2018	20.92	21.55	20.48	20.56
4512	NASDAQ	UTSI	Wed, Feb 7, 2018	21.16	22.18	20.84	21.04
4511	NASDAQ	UTSI	Tue, Feb 6, 2018	21.44	22.20	21.00	21.44
4510	NASDAQ	UTSI	Mon, Feb 5, 2018	23.00	23.04	21.44	21.92
4509	NASDAQ	UTSI	Fri, Feb 2, 2018	23.56	23.64	22.96	23.24
4508	NASDAQ	UTSI	Thu, Feb 1, 2018	23.56	24.28	23.49	23.88
4507	NASDAQ	UTSI	Wed, Jan 31, 2018	23.60	23.73	23.20	23.60
4506	NASDAQ	UTSI	Tue, Jan 30, 2018	23.08	23.72	22.88	23.56
4505	NASDAQ	UTSI	Mon, Jan 29, 2018	23.44	24.20	23.36	23.88
4504	NASDAQ	UTSI	Fri, Jan 26, 2018	23.72	23.88	23.28	23.76
4503	NASDAQ	UTSI	Thu, Jan 25, 2018	24.12	24.14	23.64	23.72
4502	NASDAQ	UTSI	Wed, Jan 24, 2018	24.36	24.96	23.60	24.12
4501	NASDAQ	UTSI	Tue, Jan 23, 2018	23.40	24.24	22.88	24.20
4500	NASDAQ	UTSI	Mon, Jan 22, 2018	23.72	23.98	23.24	23.64
4499	NASDAQ	UTSI	Fri, Jan 19, 2018	24.32	24.32	22.60	23.92
4498	NASDAQ	UTSI	Thu, Jan 18, 2018	24.24	24.37	23.76	24.24
4497	NASDAQ	UTSI	Wed, Jan 17, 2018	23.88	24.40	23.20	24.20
4496	NASDAQ	UTSI	Tue, Jan 16, 2018	24.08	24.44	23.68	23.88
4495	NASDAQ	UTSI	Fri, Jan 12, 2018	24.44	24.68	23.96	24.20
4494	NASDAQ	UTSI	Thu, Jan 11, 2018	24.60	24.88	23.84	24.52
4493	NASDAQ	UTSI	Wed, Jan 10, 2018	25.12	25.12	23.76	24.56
4492	NASDAQ	UTSI	Tue, Jan 9, 2018	25.96	26.00	24.84	25.32
4491	NASDAQ	UTSI	Mon, Jan 8, 2018	25.60	25.72	24.48	25.68
4490	NASDAQ	UTSI	Fri, Jan 5, 2018	24.60	25.36	24.20	25.12
4489	NASDAQ	UTSI	Thu, Jan 4, 2018	24.76	25.00	24.00	24.32
4488	NASDAQ	UTSI	Wed, Jan 3, 2018	24.20	24.64	23.52	24.56
4487	NASDAQ	UTSI	Tue, Jan 2, 2018	22.52	24.36	22.52	24.20
4486	NASDAQ	UTSI	Fri, Dec 29, 2017	22.60	22.60	22.04	22.52
4485	NASDAQ	UTSI	Thu, Dec 28, 2017	23.44	23.44	22.04	22.68
4484	NASDAQ	UTSI	Wed, Dec 27, 2017	24.00	24.55	23.40	23.68
4483	NASDAQ	UTSI	Tue, Dec 26, 2017	24.08	24.32	23.62	24.12
4482	NASDAQ	UTSI	Fri, Dec 22, 2017	24.32	24.72	23.92	24.40
4481	NASDAQ	UTSI	Thu, Dec 21, 2017	23.28	24.78	23.28	24.52
4480	NASDAQ	UTSI	Wed, Dec 20, 2017	24.60	24.88	23.00	23.28
4479	NASDAQ	UTSI	Tue, Dec 19, 2017	25.04	25.16	24.40	24.60
4478	NASDAQ	UTSI	Mon, Dec 18, 2017	24.64	25.68	24.64	25.28
4477	NASDAQ	UTSI	Fri, Dec 15, 2017	25.28	25.60	24.20	24.60
4476	NASDAQ	UTSI	Thu, Dec 14, 2017	25.60	26.00	24.70	25.20
4475	NASDAQ	UTSI	Wed, Dec 13, 2017	24.92	26.04	24.52	25.76
4474	NASDAQ	UTSI	Tue, Dec 12, 2017	24.00	25.00	23.80	24.92
4473	NASDAQ	UTSI	Mon, Dec 11, 2017	22.72	24.80	22.40	23.92
4472	NASDAQ	UTSI	Fri, Dec 8, 2017	20.92	21.44	20.76	21.00
4471	NASDAQ	UTSI	Thu, Dec 7, 2017	20.76	21.36	20.32	20.84
4470	NASDAQ	UTSI	Wed, Dec 6, 2017	19.96	21.16	19.76	20.80
4469	NASDAQ	UTSI	Tue, Dec 5, 2017	22.00	22.48	19.36	19.96
4468	NASDAQ	UTSI	Mon, Dec 4, 2017	21.04	22.00	20.46	22.00
4467	NASDAQ	UTSI	Fri, Dec 1, 2017	20.80	20.96	20.08	20.80
4466	NASDAQ	UTSI	Thu, Nov 30, 2017	19.16	20.96	18.80	20.64
4465	NASDAQ	UTSI	Wed, Nov 29, 2017	19.08	19.56	18.00	19.16
4464	NASDAQ	UTSI	Tue, Nov 28, 2017	19.56	19.68	16.60	18.84
4463	NASDAQ	UTSI	Mon, Nov 27, 2017	15.20	19.72	15.20	19.56
4462	NASDAQ	UTSI	Fri, Nov 24, 2017	15.56	15.80	15.04	15.16
4461	NASDAQ	UTSI	Wed, Nov 22, 2017	15.16	15.40	14.56	15.24
4460	NASDAQ	UTSI	Tue, Nov 21, 2017	14.96	15.24	14.24	15.24
4459	NASDAQ	UTSI	Mon, Nov 20, 2017	14.40	16.60	14.00	15.05
4458	NASDAQ	UTSI	Fri, Nov 17, 2017	13.12	13.36	13.02	13.20
4457	NASDAQ	UTSI	Thu, Nov 16, 2017	12.88	13.04	12.84	13.04
4456	NASDAQ	UTSI	Wed, Nov 15, 2017	12.80	12.96	12.78	12.88
4455	NASDAQ	UTSI	Tue, Nov 14, 2017	12.75	12.92	12.64	12.76
4454	NASDAQ	UTSI	Mon, Nov 13, 2017	12.76	12.88	12.68	12.68
4453	NASDAQ	UTSI	Fri, Nov 10, 2017	12.68	12.88	12.68	12.72
4452	NASDAQ	UTSI	Thu, Nov 9, 2017	12.52	12.76	12.52	12.68
4451	NASDAQ	UTSI	Wed, Nov 8, 2017	12.52	12.64	12.52	12.56
4450	NASDAQ	UTSI	Tue, Nov 7, 2017	12.64	12.72	12.36	12.52
4449	NASDAQ	UTSI	Mon, Nov 6, 2017	12.76	12.84	12.20	12.68
4448	NASDAQ	UTSI	Fri, Nov 3, 2017	12.80	12.88	12.64	12.88
4447	NASDAQ	UTSI	Thu, Nov 2, 2017	12.80	12.88	12.72	12.88
4446	NASDAQ	UTSI	Wed, Nov 1, 2017	12.68	12.84	12.60	12.80
4445	NASDAQ	UTSI	Tue, Oct 31, 2017	12.72	12.80	12.48	12.80
4444	NASDAQ	UTSI	Mon, Oct 30, 2017	12.64	12.72	12.20	12.72
4443	NASDAQ	UTSI	Fri, Oct 27, 2017	12.64	12.64	12.16	12.56
4442	NASDAQ	UTSI	Thu, Oct 26, 2017	12.68	12.72	12.32	12.60
4441	NASDAQ	UTSI	Wed, Oct 25, 2017	12.20	12.68	12.15	12.68
4440	NASDAQ	UTSI	Tue, Oct 24, 2017	12.64	12.64	12.44	12.60
4439	NASDAQ	UTSI	Mon, Oct 23, 2017	12.56	12.68	11.76	12.64
4438	NASDAQ	UTSI	Fri, Oct 20, 2017	12.32	12.52	12.28	12.44
4437	NASDAQ	UTSI	Thu, Oct 19, 2017	12.20	12.52	12.20	12.44
4436	NASDAQ	UTSI	Wed, Oct 18, 2017	12.44	12.72	12.08	12.24
4435	NASDAQ	UTSI	Tue, Oct 17, 2017	12.12	12.68	10.40	12.60
4434	NASDAQ	UTSI	Mon, Oct 16, 2017	11.40	12.12	11.32	12.12
4433	NASDAQ	UTSI	Fri, Oct 13, 2017	11.68	11.72	11.40	11.52
4432	NASDAQ	UTSI	Thu, Oct 12, 2017	11.56	11.72	11.28	11.60
4431	NASDAQ	UTSI	Wed, Oct 11, 2017	11.40	11.72	11.32	11.56
4430	NASDAQ	UTSI	Tue, Oct 10, 2017	11.64	11.64	11.00	11.52
4429	NASDAQ	UTSI	Mon, Oct 9, 2017	10.40	11.36	10.36	11.28
4428	NASDAQ	UTSI	Fri, Oct 6, 2017	9.88	10.52	9.88	10.40
4427	NASDAQ	UTSI	Thu, Oct 5, 2017	9.68	9.88	9.68	9.88
4426	NASDAQ	UTSI	Wed, Oct 4, 2017	9.80	9.80	9.53	9.76
4425	NASDAQ	UTSI	Tue, Oct 3, 2017	9.76	9.76	9.20	9.72
4424	NASDAQ	UTSI	Mon, Oct 2, 2017	9.60	9.77	9.45	9.76
4423	NASDAQ	UTSI	Fri, Sep 29, 2017	9.44	9.60	9.28	9.60
4422	NASDAQ	UTSI	Thu, Sep 28, 2017	9.28	9.44	9.28	9.36
4421	NASDAQ	UTSI	Wed, Sep 27, 2017	9.20	9.28	9.16	9.28
4420	NASDAQ	UTSI	Tue, Sep 26, 2017	9.18	9.28	9.18	9.28
4419	NASDAQ	UTSI	Mon, Sep 25, 2017	9.28	9.28	8.96	9.16
4418	NASDAQ	UTSI	Fri, Sep 22, 2017	9.20	9.28	8.92	9.28
4417	NASDAQ	UTSI	Thu, Sep 21, 2017	9.20	9.28	9.20	9.28
4416	NASDAQ	UTSI	Wed, Sep 20, 2017	9.20	9.40	9.16	9.16
4415	NASDAQ	UTSI	Tue, Sep 19, 2017	9.28	9.36	9.21	9.32
4414	NASDAQ	UTSI	Mon, Sep 18, 2017	9.20	9.28	9.20	9.28
4413	NASDAQ	UTSI	Fri, Sep 15, 2017	9.20	9.32	9.16	9.24
4412	NASDAQ	UTSI	Thu, Sep 14, 2017	8.84	9.28	8.84	9.20
4411	NASDAQ	UTSI	Wed, Sep 13, 2017	9.12	9.20	8.48	9.08
4410	NASDAQ	UTSI	Tue, Sep 12, 2017	8.40	9.28	8.40	9.20
4409	NASDAQ	UTSI	Mon, Sep 11, 2017	8.65	9.00	8.56	8.92
4408	NASDAQ	UTSI	Fri, Sep 8, 2017	8.92	8.92	8.44	8.76
4407	NASDAQ	UTSI	Thu, Sep 7, 2017	8.88	8.96	8.56	8.89
4406	NASDAQ	UTSI	Wed, Sep 6, 2017	8.72	8.88	8.52	8.88
4405	NASDAQ	UTSI	Tue, Sep 5, 2017	8.40	8.80	8.36	8.72
4404	NASDAQ	UTSI	Fri, Sep 1, 2017	8.44	8.76	8.16	8.72
4403	NASDAQ	UTSI	Thu, Aug 31, 2017	8.24	8.52	8.20	8.48
4402	NASDAQ	UTSI	Wed, Aug 30, 2017	8.20	8.32	8.08	8.28
4401	NASDAQ	UTSI	Tue, Aug 29, 2017	8.05	8.20	8.04	8.20
4400	NASDAQ	UTSI	Mon, Aug 28, 2017	8.20	8.25	8.12	8.20
4399	NASDAQ	UTSI	Fri, Aug 25, 2017	8.12	8.28	8.12	8.28
4398	NASDAQ	UTSI	Thu, Aug 24, 2017	8.20	8.28	8.08	8.12
4397	NASDAQ	UTSI	Wed, Aug 23, 2017	8.12	8.24	8.00	8.16
4396	NASDAQ	UTSI	Tue, Aug 22, 2017	8.20	8.24	8.12	8.20
4395	NASDAQ	UTSI	Mon, Aug 21, 2017	8.12	8.28	8.09	8.20
4394	NASDAQ	UTSI	Fri, Aug 18, 2017	8.12	8.28	8.12	8.12
4393	NASDAQ	UTSI	Thu, Aug 17, 2017	8.28	8.40	8.16	8.16
4392	NASDAQ	UTSI	Wed, Aug 16, 2017	8.32	8.36	8.08	8.36
4391	NASDAQ	UTSI	Tue, Aug 15, 2017	8.28	8.40	8.16	8.28
4390	NASDAQ	UTSI	Mon, Aug 14, 2017	8.28	8.28	8.08	8.28
4389	NASDAQ	UTSI	Fri, Aug 11, 2017	8.12	8.32	8.00	8.32
4388	NASDAQ	UTSI	Thu, Aug 10, 2017	8.44	8.44	8.00	8.20
4387	NASDAQ	UTSI	Wed, Aug 9, 2017	8.40	8.40	8.28	8.40
4386	NASDAQ	UTSI	Tue, Aug 8, 2017	8.32	8.48	8.24	8.48
4385	NASDAQ	UTSI	Mon, Aug 7, 2017	8.40	8.44	8.24	8.40
4384	NASDAQ	UTSI	Fri, Aug 4, 2017	8.40	8.48	8.16	8.48
4383	NASDAQ	UTSI	Thu, Aug 3, 2017	8.36	8.40	8.12	8.36
4382	NASDAQ	UTSI	Wed, Aug 2, 2017	8.28	8.36	8.24	8.32
4381	NASDAQ	UTSI	Tue, Aug 1, 2017	8.28	8.56	8.12	8.40
4380	NASDAQ	UTSI	Mon, Jul 31, 2017	8.28	8.60	7.88	8.60
4379	NASDAQ	UTSI	Fri, Jul 28, 2017	8.52	8.56	8.15	8.48
4378	NASDAQ	UTSI	Thu, Jul 27, 2017	8.44	8.60	8.32	8.56
4377	NASDAQ	UTSI	Wed, Jul 26, 2017	8.48	8.64	8.28	8.52
4376	NASDAQ	UTSI	Tue, Jul 25, 2017	8.64	8.76	8.24	8.60
4375	NASDAQ	UTSI	Mon, Jul 24, 2017	8.80	8.96	8.36	8.76
4374	NASDAQ	UTSI	Fri, Jul 21, 2017	8.80	8.80	8.52	8.80
4373	NASDAQ	UTSI	Thu, Jul 20, 2017	8.76	9.12	8.48	8.92
4372	NASDAQ	UTSI	Wed, Jul 19, 2017	8.60	8.96	8.48	8.80
4371	NASDAQ	UTSI	Tue, Jul 18, 2017	8.76	9.16	8.60	8.64
4370	NASDAQ	UTSI	Mon, Jul 17, 2017	9.00	9.00	8.60	8.80
4369	NASDAQ	UTSI	Fri, Jul 14, 2017	8.38	9.04	8.08	9.04
4368	NASDAQ	UTSI	Thu, Jul 13, 2017	9.00	9.00	8.44	8.68
4367	NASDAQ	UTSI	Wed, Jul 12, 2017	8.80	9.00	8.52	8.96
4366	NASDAQ	UTSI	Tue, Jul 11, 2017	8.92	8.96	8.56	8.80
4365	NASDAQ	UTSI	Mon, Jul 10, 2017	9.08	9.09	8.76	9.00
4364	NASDAQ	UTSI	Fri, Jul 7, 2017	9.04	9.16	8.84	9.16
4363	NASDAQ	UTSI	Thu, Jul 6, 2017	9.28	9.28	8.88	9.12
4362	NASDAQ	UTSI	Wed, Jul 5, 2017	9.16	9.16	8.80	9.16
4361	NASDAQ	UTSI	Mon, Jul 3, 2017	9.16	9.24	8.88	9.16
4360	NASDAQ	UTSI	Fri, Jun 30, 2017	9.32	9.36	9.00	9.36
4359	NASDAQ	UTSI	Thu, Jun 29, 2017	9.32	9.32	8.91	9.32
4358	NASDAQ	UTSI	Wed, Jun 28, 2017	9.04	9.44	8.84	9.36
4357	NASDAQ	UTSI	Tue, Jun 27, 2017	9.20	9.40	8.88	9.12
4356	NASDAQ	UTSI	Mon, Jun 26, 2017	9.08	9.40	8.94	9.28
4355	NASDAQ	UTSI	Fri, Jun 23, 2017	8.76	9.28	8.76	9.20
4354	NASDAQ	UTSI	Thu, Jun 22, 2017	9.08	9.16	8.76	8.76
4353	NASDAQ	UTSI	Wed, Jun 21, 2017	8.80	9.04	8.64	8.96
4352	NASDAQ	UTSI	Tue, Jun 20, 2017	9.00	9.12	8.68	9.04
4351	NASDAQ	UTSI	Mon, Jun 19, 2017	9.36	9.36	8.84	9.08
4350	NASDAQ	UTSI	Fri, Jun 16, 2017	9.12	9.32	8.69	9.32
4349	NASDAQ	UTSI	Thu, Jun 15, 2017	9.36	9.36	8.60	9.36
4348	NASDAQ	UTSI	Wed, Jun 14, 2017	9.32	9.44	9.25	9.28
4347	NASDAQ	UTSI	Tue, Jun 13, 2017	9.28	9.40	9.20	9.32
4346	NASDAQ	UTSI	Mon, Jun 12, 2017	9.40	9.56	9.20	9.28
4345	NASDAQ	UTSI	Fri, Jun 9, 2017	9.52	9.60	9.40	9.44
4344	NASDAQ	UTSI	Thu, Jun 8, 2017	9.20	9.44	9.20	9.42
4343	NASDAQ	UTSI	Wed, Jun 7, 2017	9.32	9.32	9.20	9.24
4342	NASDAQ	UTSI	Tue, Jun 6, 2017	9.08	9.28	8.84	9.28
4341	NASDAQ	UTSI	Mon, Jun 5, 2017	8.96	9.08	8.76	9.08
4340	NASDAQ	UTSI	Fri, Jun 2, 2017	8.88	8.88	8.68	8.84
4339	NASDAQ	UTSI	Thu, Jun 1, 2017	8.72	8.88	8.72	8.80
4338	NASDAQ	UTSI	Wed, May 31, 2017	8.76	8.76	8.64	8.76
4337	NASDAQ	UTSI	Tue, May 30, 2017	8.60	8.72	8.60	8.68
4336	NASDAQ	UTSI	Fri, May 26, 2017	8.56	8.56	8.49	8.56
4335	NASDAQ	UTSI	Thu, May 25, 2017	8.48	8.56	8.32	8.52
4334	NASDAQ	UTSI	Wed, May 24, 2017	8.56	8.56	8.29	8.52
4333	NASDAQ	UTSI	Tue, May 23, 2017	8.44	8.56	8.44	8.52
4332	NASDAQ	UTSI	Mon, May 22, 2017	8.56	8.56	8.28	8.32
4331	NASDAQ	UTSI	Fri, May 19, 2017	8.40	8.56	8.28	8.56
4330	NASDAQ	UTSI	Thu, May 18, 2017	8.32	8.52	8.08	8.36
4329	NASDAQ	UTSI	Wed, May 17, 2017	8.56	8.56	8.44	8.52
4328	NASDAQ	UTSI	Tue, May 16, 2017	8.40	8.56	8.16	8.56
4327	NASDAQ	UTSI	Mon, May 15, 2017	8.56	8.60	8.04	8.40
4326	NASDAQ	UTSI	Fri, May 12, 2017	8.56	8.59	8.48	8.56
4325	NASDAQ	UTSI	Thu, May 11, 2017	8.36	8.60	8.36	8.48
4324	NASDAQ	UTSI	Wed, May 10, 2017	8.52	8.52	8.40	8.48
4323	NASDAQ	UTSI	Tue, May 9, 2017	8.52	8.52	8.32	8.48
4322	NASDAQ	UTSI	Mon, May 8, 2017	8.52	8.52	8.40	8.48
4321	NASDAQ	UTSI	Fri, May 5, 2017	8.52	8.52	8.40	8.48
4320	NASDAQ	UTSI	Thu, May 4, 2017	8.52	8.52	8.36	8.48
4319	NASDAQ	UTSI	Wed, May 3, 2017	8.32	8.52	8.29	8.38
4318	NASDAQ	UTSI	Tue, May 2, 2017	8.20	8.32	8.00	8.29
4317	NASDAQ	UTSI	Mon, May 1, 2017	8.12	8.20	8.04	8.08
4316	NASDAQ	UTSI	Fri, Apr 28, 2017	7.84	8.12	7.76	8.12
4315	NASDAQ	UTSI	Thu, Apr 27, 2017	7.96	8.04	7.92	7.96
4314	NASDAQ	UTSI	Wed, Apr 26, 2017	8.00	8.00	7.88	8.00
4313	NASDAQ	UTSI	Tue, Apr 25, 2017	7.92	8.00	7.86	8.00
4312	NASDAQ	UTSI	Mon, Apr 24, 2017	8.00	8.00	7.84	7.96
4311	NASDAQ	UTSI	Fri, Apr 21, 2017	7.92	8.00	7.92	8.00
4310	NASDAQ	UTSI	Thu, Apr 20, 2017	8.04	8.04	7.85	8.00
4309	NASDAQ	UTSI	Wed, Apr 19, 2017	7.94	8.04	7.68	8.04
4308	NASDAQ	UTSI	Tue, Apr 18, 2017	8.00	8.04	7.92	7.92
4307	NASDAQ	UTSI	Mon, Apr 17, 2017	8.00	8.04	7.88	8.04
4306	NASDAQ	UTSI	Thu, Apr 13, 2017	7.96	8.04	7.96	8.00
4305	NASDAQ	UTSI	Wed, Apr 12, 2017	7.91	7.96	7.84	7.84
4304	NASDAQ	UTSI	Tue, Apr 11, 2017	8.04	8.04	7.84	7.96
4303	NASDAQ	UTSI	Mon, Apr 10, 2017	7.96	7.96	7.72	7.96
4302	NASDAQ	UTSI	Fri, Apr 7, 2017	7.76	7.96	7.76	7.92
4301	NASDAQ	UTSI	Thu, Apr 6, 2017	7.76	7.96	7.76	7.88
4300	NASDAQ	UTSI	Wed, Apr 5, 2017	7.84	7.92	7.76	7.80
4299	NASDAQ	UTSI	Tue, Apr 4, 2017	7.72	8.00	7.64	7.80
4298	NASDAQ	UTSI	Mon, Apr 3, 2017	7.96	8.16	7.60	7.72
4297	NASDAQ	UTSI	Fri, Mar 31, 2017	8.00	9.60	7.76	7.84
4296	NASDAQ	UTSI	Thu, Mar 30, 2017	7.60	7.64	7.44	7.56
4295	NASDAQ	UTSI	Wed, Mar 29, 2017	7.52	7.64	7.48	7.56
4294	NASDAQ	UTSI	Tue, Mar 28, 2017	7.20	7.64	7.20	7.48
4293	NASDAQ	UTSI	Mon, Mar 27, 2017	7.56	7.60	7.24	7.24
4292	NASDAQ	UTSI	Fri, Mar 24, 2017	7.48	7.60	7.48	7.56
4291	NASDAQ	UTSI	Thu, Mar 23, 2017	7.64	7.67	7.52	7.52
4290	NASDAQ	UTSI	Wed, Mar 22, 2017	7.68	7.68	7.48	7.48
4289	NASDAQ	UTSI	Tue, Mar 21, 2017	7.56	7.64	7.56	7.62
4288	NASDAQ	UTSI	Mon, Mar 20, 2017	7.60	7.60	7.46	7.60
4287	NASDAQ	UTSI	Fri, Mar 17, 2017	7.37	7.60	7.01	7.56
4286	NASDAQ	UTSI	Thu, Mar 16, 2017	7.20	7.56	7.16	7.20
4285	NASDAQ	UTSI	Wed, Mar 15, 2017	7.40	7.40	6.88	7.20
4284	NASDAQ	UTSI	Tue, Mar 14, 2017	7.40	7.60	7.40	7.48
4283	NASDAQ	UTSI	Mon, Mar 13, 2017	7.36	7.52	7.16	7.48
4282	NASDAQ	UTSI	Fri, Mar 10, 2017	7.00	7.64	7.00	7.24
4281	NASDAQ	UTSI	Thu, Mar 9, 2017	7.00	7.32	6.98	7.20
4280	NASDAQ	UTSI	Wed, Mar 8, 2017	7.36	7.36	6.92	6.92
4279	NASDAQ	UTSI	Tue, Mar 7, 2017	7.52	7.52	7.29	7.32
4278	NASDAQ	UTSI	Mon, Mar 6, 2017	7.36	7.48	7.33	7.41
4277	NASDAQ	UTSI	Fri, Mar 3, 2017	7.08	7.32	7.08	7.32
4276	NASDAQ	UTSI	Thu, Mar 2, 2017	6.90	7.16	6.90	7.08
4275	NASDAQ	UTSI	Wed, Mar 1, 2017	6.76	7.16	6.76	6.88
4274	NASDAQ	UTSI	Tue, Feb 28, 2017	6.96	7.04	6.76	6.80
4273	NASDAQ	UTSI	Mon, Feb 27, 2017	6.92	7.00	6.72	6.76
4272	NASDAQ	UTSI	Fri, Feb 24, 2017	7.00	7.20	6.88	7.20
4271	NASDAQ	UTSI	Thu, Feb 23, 2017	6.92	7.36	6.80	6.84
4270	NASDAQ	UTSI	Wed, Feb 22, 2017	7.00	7.07	6.88	6.92
4269	NASDAQ	UTSI	Tue, Feb 21, 2017	7.00	7.12	6.92	6.92
4268	NASDAQ	UTSI	Fri, Feb 17, 2017	6.80	7.16	6.64	7.16
4267	NASDAQ	UTSI	Thu, Feb 16, 2017	6.92	6.92	6.80	6.84
4266	NASDAQ	UTSI	Wed, Feb 15, 2017	6.88	7.12	6.80	6.90
4265	NASDAQ	UTSI	Tue, Feb 14, 2017	7.00	7.00	6.84	6.92
4264	NASDAQ	UTSI	Mon, Feb 13, 2017	7.08	7.12	6.92	7.12
4263	NASDAQ	UTSI	Fri, Feb 10, 2017	7.08	7.28	7.08	7.12
4262	NASDAQ	UTSI	Thu, Feb 9, 2017	7.12	7.40	7.04	7.20
4261	NASDAQ	UTSI	Wed, Feb 8, 2017	7.00	7.36	6.88	7.20
4260	NASDAQ	UTSI	Tue, Feb 7, 2017	7.16	7.20	6.92	7.00
4259	NASDAQ	UTSI	Mon, Feb 6, 2017	7.08	7.40	6.84	7.20
4258	NASDAQ	UTSI	Fri, Feb 3, 2017	7.04	7.20	7.00	7.12
4257	NASDAQ	UTSI	Thu, Feb 2, 2017	7.04	7.12	6.84	6.84
4256	NASDAQ	UTSI	Wed, Feb 1, 2017	7.28	7.32	7.04	7.04
4255	NASDAQ	UTSI	Tue, Jan 31, 2017	6.88	7.36	6.84	7.36
4254	NASDAQ	UTSI	Mon, Jan 30, 2017	7.00	7.36	6.84	6.84
4253	NASDAQ	UTSI	Fri, Jan 27, 2017	6.96	7.12	6.92	7.12
4252	NASDAQ	UTSI	Thu, Jan 26, 2017	6.92	7.20	6.64	6.92
4251	NASDAQ	UTSI	Wed, Jan 25, 2017	7.00	7.20	7.00	7.04
4250	NASDAQ	UTSI	Tue, Jan 24, 2017	7.32	7.72	6.84	7.16
4249	NASDAQ	UTSI	Mon, Jan 23, 2017	7.52	7.72	7.36	7.44
4248	NASDAQ	UTSI	Fri, Jan 20, 2017	7.64	7.84	7.48	7.60
4247	NASDAQ	UTSI	Thu, Jan 19, 2017	7.84	7.84	7.20	7.84
4246	NASDAQ	UTSI	Wed, Jan 18, 2017	7.80	7.88	7.64	7.88
4245	NASDAQ	UTSI	Tue, Jan 17, 2017	7.88	7.96	7.56	7.64
4244	NASDAQ	UTSI	Fri, Jan 13, 2017	7.73	7.88	7.68	7.88
4243	NASDAQ	UTSI	Thu, Jan 12, 2017	7.80	7.92	7.56	7.64
4242	NASDAQ	UTSI	Wed, Jan 11, 2017	7.92	7.92	7.68	7.92
4241	NASDAQ	UTSI	Tue, Jan 10, 2017	7.63	8.00	7.52	7.84
4240	NASDAQ	UTSI	Mon, Jan 9, 2017	7.80	7.96	7.79	7.92
4239	NASDAQ	UTSI	Fri, Jan 6, 2017	8.00	8.00	7.68	7.80
4238	NASDAQ	UTSI	Thu, Jan 5, 2017	7.96	8.04	7.76	8.04
4237	NASDAQ	UTSI	Wed, Jan 4, 2017	7.80	8.00	7.80	8.00
4236	NASDAQ	UTSI	Tue, Jan 3, 2017	7.92	7.96	7.80	7.80
4235	NASDAQ	UTSI	Fri, Dec 30, 2016	7.59	8.00	7.52	8.00
4234	NASDAQ	UTSI	Thu, Dec 29, 2016	7.76	7.96	7.64	7.88
4233	NASDAQ	UTSI	Wed, Dec 28, 2016	7.76	7.96	7.64	7.80
4232	NASDAQ	UTSI	Tue, Dec 27, 2016	8.00	8.00	7.80	7.88
4231	NASDAQ	UTSI	Fri, Dec 23, 2016	7.76	8.00	7.76	7.88
4230	NASDAQ	UTSI	Thu, Dec 22, 2016	8.00	8.00	7.82	7.88
4229	NASDAQ	UTSI	Wed, Dec 21, 2016	7.84	8.00	7.68	7.88
4228	NASDAQ	UTSI	Tue, Dec 20, 2016	7.64	7.94	7.64	7.84
4227	NASDAQ	UTSI	Mon, Dec 19, 2016	8.00	8.00	7.52	7.96
4226	NASDAQ	UTSI	Fri, Dec 16, 2016	7.76	8.00	7.72	7.96
4225	NASDAQ	UTSI	Thu, Dec 15, 2016	8.00	8.00	7.64	7.84
4224	NASDAQ	UTSI	Wed, Dec 14, 2016	7.96	8.00	7.95	8.00
4223	NASDAQ	UTSI	Tue, Dec 13, 2016	8.01	8.06	7.96	8.04
4222	NASDAQ	UTSI	Mon, Dec 12, 2016	8.12	8.12	7.93	8.08
4221	NASDAQ	UTSI	Fri, Dec 9, 2016	8.20	8.20	8.00	8.12
4220	NASDAQ	UTSI	Thu, Dec 8, 2016	8.08	8.20	8.04	8.12
4219	NASDAQ	UTSI	Wed, Dec 7, 2016	7.92	8.08	7.87	8.08
4218	NASDAQ	UTSI	Tue, Dec 6, 2016	7.80	8.20	7.80	8.04
4217	NASDAQ	UTSI	Mon, Dec 5, 2016	8.00	8.16	7.84	7.92
4216	NASDAQ	UTSI	Fri, Dec 2, 2016	7.80	8.16	7.80	8.08
4215	NASDAQ	UTSI	Thu, Dec 1, 2016	7.84	8.00	7.84	7.92
4214	NASDAQ	UTSI	Wed, Nov 30, 2016	8.00	8.08	7.80	7.92
4213	NASDAQ	UTSI	Tue, Nov 29, 2016	8.04	8.16	7.84	8.00
4212	NASDAQ	UTSI	Mon, Nov 28, 2016	8.04	8.16	7.88	8.08
4211	NASDAQ	UTSI	Fri, Nov 25, 2016	8.16	8.16	8.04	8.16
4210	NASDAQ	UTSI	Wed, Nov 23, 2016	8.16	8.16	8.04	8.16
4209	NASDAQ	UTSI	Tue, Nov 22, 2016	8.20	8.36	7.68	8.20
4208	NASDAQ	UTSI	Mon, Nov 21, 2016	8.16	8.60	7.86	8.32
4207	NASDAQ	UTSI	Fri, Nov 18, 2016	8.24	8.28	7.82	8.20
4206	NASDAQ	UTSI	Thu, Nov 17, 2016	8.08	8.32	8.04	8.20
4205	NASDAQ	UTSI	Wed, Nov 16, 2016	7.82	8.20	7.60	8.16
4204	NASDAQ	UTSI	Tue, Nov 15, 2016	7.82	8.12	7.80	8.12
4203	NASDAQ	UTSI	Mon, Nov 14, 2016	7.60	7.80	7.36	7.80
4202	NASDAQ	UTSI	Fri, Nov 11, 2016	7.64	7.76	6.40	7.68
4201	NASDAQ	UTSI	Thu, Nov 10, 2016	7.64	7.92	7.52	7.92
4200	NASDAQ	UTSI	Wed, Nov 9, 2016	7.32	7.84	7.32	7.72
4199	NASDAQ	UTSI	Tue, Nov 8, 2016	7.92	7.92	7.60	7.84
4198	NASDAQ	UTSI	Mon, Nov 7, 2016	7.93	8.12	7.92	8.00
4197	NASDAQ	UTSI	Fri, Nov 4, 2016	7.84	8.08	7.80	8.08
4196	NASDAQ	UTSI	Thu, Nov 3, 2016	7.73	7.92	7.48	7.92
4195	NASDAQ	UTSI	Wed, Nov 2, 2016	7.82	7.92	7.80	7.92
4194	NASDAQ	UTSI	Tue, Nov 1, 2016	8.08	8.08	7.76	7.92
4193	NASDAQ	UTSI	Mon, Oct 31, 2016	7.97	8.20	7.72	8.20
4192	NASDAQ	UTSI	Fri, Oct 28, 2016	7.96	8.20	7.96	8.20
4191	NASDAQ	UTSI	Thu, Oct 27, 2016	8.12	8.20	7.84	8.20
4190	NASDAQ	UTSI	Wed, Oct 26, 2016	7.97	8.12	7.96	8.12
4189	NASDAQ	UTSI	Tue, Oct 25, 2016	8.12	8.12	7.92	8.12
4188	NASDAQ	UTSI	Mon, Oct 24, 2016	8.09	8.12	7.96	8.00
4187	NASDAQ	UTSI	Fri, Oct 21, 2016	7.72	8.12	7.72	8.12
4186	NASDAQ	UTSI	Thu, Oct 20, 2016	7.80	8.00	7.64	7.64
4185	NASDAQ	UTSI	Wed, Oct 19, 2016	7.68	8.00	7.68	7.96
4184	NASDAQ	UTSI	Tue, Oct 18, 2016	7.72	7.96	7.60	7.80
4183	NASDAQ	UTSI	Mon, Oct 17, 2016	7.68	7.96	7.60	7.92
4182	NASDAQ	UTSI	Fri, Oct 14, 2016	7.92	8.12	7.70	7.76
4181	NASDAQ	UTSI	Thu, Oct 13, 2016	8.12	8.12	7.80	7.88
4180	NASDAQ	UTSI	Wed, Oct 12, 2016	8.16	8.16	7.92	8.04
4179	NASDAQ	UTSI	Tue, Oct 11, 2016	8.28	8.28	7.88	8.04
4178	NASDAQ	UTSI	Mon, Oct 10, 2016	8.32	8.32	7.84	8.28
4177	NASDAQ	UTSI	Fri, Oct 7, 2016	8.40	8.40	8.24	8.24
4176	NASDAQ	UTSI	Thu, Oct 6, 2016	8.28	8.40	8.24	8.40
4175	NASDAQ	UTSI	Wed, Oct 5, 2016	8.43	8.43	8.20	8.32
4174	NASDAQ	UTSI	Tue, Oct 4, 2016	8.20	8.40	8.20	8.40
4173	NASDAQ	UTSI	Mon, Oct 3, 2016	8.16	8.40	8.16	8.28
4172	NASDAQ	UTSI	Fri, Sep 30, 2016	8.22	8.36	8.04	8.28
4171	NASDAQ	UTSI	Thu, Sep 29, 2016	8.08	8.28	7.96	8.20
4170	NASDAQ	UTSI	Wed, Sep 28, 2016	7.80	8.08	7.80	7.96
4169	NASDAQ	UTSI	Tue, Sep 27, 2016	7.84	8.00	7.84	7.88
4168	NASDAQ	UTSI	Mon, Sep 26, 2016	7.88	8.04	7.60	7.92
4167	NASDAQ	UTSI	Fri, Sep 23, 2016	8.00	8.04	7.85	7.88
4166	NASDAQ	UTSI	Thu, Sep 22, 2016	7.84	8.04	7.80	7.92
4165	NASDAQ	UTSI	Wed, Sep 21, 2016	7.88	8.00	7.68	7.84
4164	NASDAQ	UTSI	Tue, Sep 20, 2016	7.72	8.00	7.64	7.80
4163	NASDAQ	UTSI	Mon, Sep 19, 2016	8.20	8.20	7.60	7.96
4162	NASDAQ	UTSI	Fri, Sep 16, 2016	8.16	8.16	7.84	8.08
4161	NASDAQ	UTSI	Thu, Sep 15, 2016	7.84	8.08	7.84	8.00
4160	NASDAQ	UTSI	Wed, Sep 14, 2016	8.00	8.20	7.86	7.88
4159	NASDAQ	UTSI	Tue, Sep 13, 2016	8.08	8.24	8.00	8.12
4158	NASDAQ	UTSI	Mon, Sep 12, 2016	8.32	8.36	8.04	8.24
4157	NASDAQ	UTSI	Fri, Sep 9, 2016	8.32	8.48	8.24	8.28
4156	NASDAQ	UTSI	Thu, Sep 8, 2016	8.56	8.56	8.32	8.48
4155	NASDAQ	UTSI	Wed, Sep 7, 2016	8.60	8.60	8.24	8.48
4154	NASDAQ	UTSI	Tue, Sep 6, 2016	8.32	8.56	8.28	8.52
4153	NASDAQ	UTSI	Fri, Sep 2, 2016	8.32	8.52	8.08	8.36
4152	NASDAQ	UTSI	Thu, Sep 1, 2016	8.36	8.56	8.20	8.40
4151	NASDAQ	UTSI	Wed, Aug 31, 2016	8.52	8.52	8.35	8.48
4150	NASDAQ	UTSI	Tue, Aug 30, 2016	8.16	8.52	8.16	8.44
4149	NASDAQ	UTSI	Mon, Aug 29, 2016	8.16	8.48	8.16	8.28
4148	NASDAQ	UTSI	Fri, Aug 26, 2016	8.16	8.36	8.16	8.36
4147	NASDAQ	UTSI	Thu, Aug 25, 2016	8.00	8.36	8.00	8.28
4146	NASDAQ	UTSI	Wed, Aug 24, 2016	8.28	8.39	8.16	8.16
4145	NASDAQ	UTSI	Tue, Aug 23, 2016	8.16	8.36	8.14	8.28
4144	NASDAQ	UTSI	Mon, Aug 22, 2016	8.32	8.40	8.00	8.12
4143	NASDAQ	UTSI	Fri, Aug 19, 2016	8.33	8.60	8.28	8.32
4142	NASDAQ	UTSI	Thu, Aug 18, 2016	8.16	8.48	8.00	8.40
4141	NASDAQ	UTSI	Wed, Aug 17, 2016	8.24	8.40	8.20	8.28
4140	NASDAQ	UTSI	Tue, Aug 16, 2016	8.32	8.32	8.00	8.32
4139	NASDAQ	UTSI	Mon, Aug 15, 2016	8.24	8.44	8.00	8.20
4138	NASDAQ	UTSI	Fri, Aug 12, 2016	8.32	8.48	7.80	8.24
4137	NASDAQ	UTSI	Thu, Aug 11, 2016	7.72	7.96	7.64	7.92
4136	NASDAQ	UTSI	Wed, Aug 10, 2016	7.68	7.92	7.56	7.80
4135	NASDAQ	UTSI	Tue, Aug 9, 2016	7.60	7.88	7.60	7.76
4134	NASDAQ	UTSI	Mon, Aug 8, 2016	7.52	7.74	7.52	7.72
4133	NASDAQ	UTSI	Fri, Aug 5, 2016	7.52	7.68	7.28	7.68
4132	NASDAQ	UTSI	Thu, Aug 4, 2016	7.56	7.76	7.52	7.56
4131	NASDAQ	UTSI	Wed, Aug 3, 2016	7.59	7.72	7.56	7.68
4130	NASDAQ	UTSI	Tue, Aug 2, 2016	7.76	7.76	7.56	7.72
4129	NASDAQ	UTSI	Mon, Aug 1, 2016	7.80	7.88	7.32	7.60
4128	NASDAQ	UTSI	Fri, Jul 29, 2016	7.76	7.76	7.60	7.60
4127	NASDAQ	UTSI	Thu, Jul 28, 2016	7.60	7.92	7.52	7.52
4126	NASDAQ	UTSI	Wed, Jul 27, 2016	7.80	7.92	7.32	7.72
4125	NASDAQ	UTSI	Tue, Jul 26, 2016	7.59	7.92	7.59	7.92
4124	NASDAQ	UTSI	Mon, Jul 25, 2016	7.80	8.00	7.48	7.60
4123	NASDAQ	UTSI	Fri, Jul 22, 2016	7.68	7.96	7.56	7.72
4122	NASDAQ	UTSI	Thu, Jul 21, 2016	7.60	7.96	7.60	7.80
4121	NASDAQ	UTSI	Wed, Jul 20, 2016	7.56	8.48	7.56	7.72
4120	NASDAQ	UTSI	Tue, Jul 19, 2016	7.20	7.80	7.20	7.44
4119	NASDAQ	UTSI	Mon, Jul 18, 2016	7.25	7.48	6.64	7.08
4118	NASDAQ	UTSI	Fri, Jul 15, 2016	7.60	7.64	7.24	7.24
4117	NASDAQ	UTSI	Thu, Jul 14, 2016	7.12	7.60	7.12	7.24
4116	NASDAQ	UTSI	Wed, Jul 13, 2016	7.76	7.84	6.92	7.08
4115	NASDAQ	UTSI	Tue, Jul 12, 2016	7.88	7.92	7.76	7.84
4114	NASDAQ	UTSI	Mon, Jul 11, 2016	7.88	7.92	7.76	7.92
4113	NASDAQ	UTSI	Fri, Jul 8, 2016	7.88	7.92	7.84	7.92
4112	NASDAQ	UTSI	Thu, Jul 7, 2016	7.92	7.96	7.80	7.96
4111	NASDAQ	UTSI	Wed, Jul 6, 2016	7.88	7.96	7.72	7.96
4110	NASDAQ	UTSI	Tue, Jul 5, 2016	7.96	8.00	7.80	7.88
4109	NASDAQ	UTSI	Fri, Jul 1, 2016	7.76	7.88	7.73	7.84
4108	NASDAQ	UTSI	Thu, Jun 30, 2016	7.88	7.92	7.64	7.66
4107	NASDAQ	UTSI	Wed, Jun 29, 2016	7.84	7.88	7.64	7.76
4106	NASDAQ	UTSI	Tue, Jun 28, 2016	7.72	7.84	7.60	7.84
4105	NASDAQ	UTSI	Mon, Jun 27, 2016	7.68	7.80	7.56	7.68
4104	NASDAQ	UTSI	Fri, Jun 24, 2016	7.44	7.80	7.40	7.80
4103	NASDAQ	UTSI	Thu, Jun 23, 2016	7.76	7.96	7.76	7.92
4102	NASDAQ	UTSI	Wed, Jun 22, 2016	7.72	7.80	7.60	7.80
4101	NASDAQ	UTSI	Tue, Jun 21, 2016	7.84	7.84	7.60	7.80
4100	NASDAQ	UTSI	Mon, Jun 20, 2016	7.92	7.92	7.60	7.80
4099	NASDAQ	UTSI	Fri, Jun 17, 2016	7.92	7.96	7.66	7.92
4098	NASDAQ	UTSI	Thu, Jun 16, 2016	7.81	8.00	7.72	8.00
4097	NASDAQ	UTSI	Wed, Jun 15, 2016	7.96	7.96	7.80	7.84
4096	NASDAQ	UTSI	Tue, Jun 14, 2016	7.96	7.96	7.67	7.88
4095	NASDAQ	UTSI	Mon, Jun 13, 2016	7.84	8.08	7.80	8.00
4094	NASDAQ	UTSI	Fri, Jun 10, 2016	7.88	8.12	7.80	7.96
4093	NASDAQ	UTSI	Thu, Jun 9, 2016	7.88	8.04	7.80	8.00
4092	NASDAQ	UTSI	Wed, Jun 8, 2016	8.04	8.04	7.82	7.96
4091	NASDAQ	UTSI	Tue, Jun 7, 2016	7.92	8.04	7.88	8.04
4090	NASDAQ	UTSI	Mon, Jun 6, 2016	8.00	8.04	7.84	8.00
4089	NASDAQ	UTSI	Fri, Jun 3, 2016	7.96	8.04	7.68	8.00
4088	NASDAQ	UTSI	Thu, Jun 2, 2016	8.00	8.04	7.76	8.04
4087	NASDAQ	UTSI	Wed, Jun 1, 2016	8.00	8.04	7.88	8.04
4086	NASDAQ	UTSI	Tue, May 31, 2016	8.04	8.16	7.88	8.04
4085	NASDAQ	UTSI	Fri, May 27, 2016	8.20	8.20	7.92	8.08
4084	NASDAQ	UTSI	Thu, May 26, 2016	8.03	8.20	7.64	8.12
4083	NASDAQ	UTSI	Wed, May 25, 2016	8.19	8.20	7.72	8.00
4082	NASDAQ	UTSI	Tue, May 24, 2016	7.96	8.16	7.68	8.16
4081	NASDAQ	UTSI	Mon, May 23, 2016	7.92	8.04	7.76	7.88
4080	NASDAQ	UTSI	Fri, May 20, 2016	7.96	8.04	7.83	8.00
4079	NASDAQ	UTSI	Thu, May 19, 2016	7.92	8.04	7.68	8.04
4078	NASDAQ	UTSI	Wed, May 18, 2016	7.92	8.28	7.76	7.92
4077	NASDAQ	UTSI	Tue, May 17, 2016	8.00	8.08	7.84	7.96
4076	NASDAQ	UTSI	Mon, May 16, 2016	7.96	8.12	7.68	8.00
4075	NASDAQ	UTSI	Fri, May 13, 2016	8.12	8.20	8.00	8.20
4074	NASDAQ	UTSI	Thu, May 12, 2016	8.16	8.20	7.80	7.96
4073	NASDAQ	UTSI	Wed, May 11, 2016	8.28	8.28	7.76	8.12
4072	NASDAQ	UTSI	Tue, May 10, 2016	8.15	8.32	8.12	8.20
4071	NASDAQ	UTSI	Mon, May 9, 2016	8.20	8.32	8.06	8.20
4070	NASDAQ	UTSI	Fri, May 6, 2016	8.00	8.36	7.08	8.36
4069	NASDAQ	UTSI	Thu, May 5, 2016	8.00	8.20	7.98	8.12
4068	NASDAQ	UTSI	Wed, May 4, 2016	7.64	8.08	7.64	8.00
4067	NASDAQ	UTSI	Tue, May 3, 2016	7.92	8.20	7.56	7.80
4066	NASDAQ	UTSI	Mon, May 2, 2016	8.16	8.40	7.56	8.08
4065	NASDAQ	UTSI	Fri, Apr 29, 2016	7.96	8.20	7.85	8.20
4064	NASDAQ	UTSI	Thu, Apr 28, 2016	7.76	8.12	7.76	7.96
4063	NASDAQ	UTSI	Wed, Apr 27, 2016	7.48	7.96	7.48	7.84
4062	NASDAQ	UTSI	Tue, Apr 26, 2016	7.60	7.68	7.52	7.68
4061	NASDAQ	UTSI	Mon, Apr 25, 2016	7.48	7.60	7.44	7.60
4060	NASDAQ	UTSI	Fri, Apr 22, 2016	7.52	7.56	6.96	7.48
4059	NASDAQ	UTSI	Thu, Apr 21, 2016	7.36	7.64	7.36	7.56
4058	NASDAQ	UTSI	Wed, Apr 20, 2016	7.36	7.40	7.20	7.40
4057	NASDAQ	UTSI	Tue, Apr 19, 2016	7.40	7.60	7.08	7.16
4056	NASDAQ	UTSI	Mon, Apr 18, 2016	7.28	7.33	7.04	7.32
4055	NASDAQ	UTSI	Fri, Apr 15, 2016	7.24	7.28	6.36	7.28
4054	NASDAQ	UTSI	Thu, Apr 14, 2016	7.56	7.56	6.92	7.24
4053	NASDAQ	UTSI	Wed, Apr 13, 2016	7.40	7.60	7.32	7.60
4052	NASDAQ	UTSI	Tue, Apr 12, 2016	7.84	7.84	7.40	7.44
4051	NASDAQ	UTSI	Mon, Apr 11, 2016	7.68	7.92	7.52	7.92
4050	NASDAQ	UTSI	Fri, Apr 8, 2016	7.84	7.84	7.56	7.60
4049	NASDAQ	UTSI	Thu, Apr 7, 2016	8.24	8.24	7.52	7.86
4048	NASDAQ	UTSI	Wed, Apr 6, 2016	7.84	8.16	7.68	8.16
4047	NASDAQ	UTSI	Tue, Apr 5, 2016	7.32	7.32	7.32	7.80
4046	NASDAQ	UTSI	Mon, Apr 4, 2016	7.32	7.60	7.32	7.32
4045	NASDAQ	UTSI	Fri, Apr 1, 2016	7.28	7.60	7.24	7.24
4044	NASDAQ	UTSI	Thu, Mar 31, 2016	7.68	7.72	7.52	7.64
4043	NASDAQ	UTSI	Wed, Mar 30, 2016	7.82	7.84	7.52	7.64
4042	NASDAQ	UTSI	Tue, Mar 29, 2016	7.76	7.76	7.72	7.80
4041	NASDAQ	UTSI	Mon, Mar 28, 2016	7.56	7.80	7.40	7.40
4040	NASDAQ	UTSI	Thu, Mar 24, 2016	7.92	8.00	7.84	7.60
4039	NASDAQ	UTSI	Wed, Mar 23, 2016	7.64	8.08	7.64	7.96
4038	NASDAQ	UTSI	Tue, Mar 22, 2016	8.20	8.20	7.64	7.64
4037	NASDAQ	UTSI	Mon, Mar 21, 2016	8.00	8.32	8.00	8.00
4036	NASDAQ	UTSI	Fri, Mar 18, 2016	7.96	8.36	7.96	8.01
4035	NASDAQ	UTSI	Thu, Mar 17, 2016	8.64	8.92	7.20	8.00
4034	NASDAQ	UTSI	Wed, Mar 16, 2016	8.44	8.92	8.08	8.72
4033	NASDAQ	UTSI	Tue, Mar 15, 2016	8.40	8.40	8.40	8.80
4032	NASDAQ	UTSI	Mon, Mar 14, 2016	8.92	9.08	8.88	9.08
4031	NASDAQ	UTSI	Fri, Mar 11, 2016	8.64	8.64	8.64	8.96
4030	NASDAQ	UTSI	Thu, Mar 10, 2016	8.90	8.90	8.90	8.64
4029	NASDAQ	UTSI	Wed, Mar 9, 2016	8.84	8.96	8.84	8.64
4028	NASDAQ	UTSI	Tue, Mar 8, 2016	9.04	9.04	9.04	8.96
4027	NASDAQ	UTSI	Mon, Mar 7, 2016	8.92	9.04	8.92	8.96
4026	NASDAQ	UTSI	Fri, Mar 4, 2016	8.68	8.68	8.68	8.85
4025	NASDAQ	UTSI	Thu, Mar 3, 2016	8.76	8.76	8.76	8.68
4024	NASDAQ	UTSI	Wed, Mar 2, 2016	8.72	8.88	8.36	8.88
4023	NASDAQ	UTSI	Tue, Mar 1, 2016	8.88	9.03	8.84	8.64
4022	NASDAQ	UTSI	Mon, Feb 29, 2016	8.52	8.80	8.52	8.64
4021	NASDAQ	UTSI	Fri, Feb 26, 2016	8.56	8.56	8.48	8.56
4020	NASDAQ	UTSI	Thu, Feb 25, 2016	8.00	8.60	8.00	8.40
4019	NASDAQ	UTSI	Wed, Feb 24, 2016	8.07	8.44	8.00	8.36
4018	NASDAQ	UTSI	Tue, Feb 23, 2016	8.36	8.48	8.20	8.36
4017	NASDAQ	UTSI	Mon, Feb 22, 2016	8.46	8.92	8.46	8.56
4016	NASDAQ	UTSI	Fri, Feb 19, 2016	8.44	8.72	8.30	8.32
4015	NASDAQ	UTSI	Thu, Feb 18, 2016	8.68	8.76	8.64	8.64
4014	NASDAQ	UTSI	Wed, Feb 17, 2016	8.52	8.68	8.48	8.52
4013	NASDAQ	UTSI	Tue, Feb 16, 2016	8.28	8.48	7.88	8.24
4012	NASDAQ	UTSI	Fri, Feb 12, 2016	8.16	8.36	8.12	8.24
4011	NASDAQ	UTSI	Thu, Feb 11, 2016	8.44	8.44	7.96	8.16
4010	NASDAQ	UTSI	Wed, Feb 10, 2016	8.16	8.28	7.92	8.16
4009	NASDAQ	UTSI	Tue, Feb 9, 2016	8.12	8.28	7.76	8.20
4008	NASDAQ	UTSI	Mon, Feb 8, 2016	8.36	8.40	8.12	8.20
4007	NASDAQ	UTSI	Fri, Feb 5, 2016	8.64	8.88	8.36	8.52
4006	NASDAQ	UTSI	Thu, Feb 4, 2016	8.60	8.84	8.40	8.72
4005	NASDAQ	UTSI	Wed, Feb 3, 2016	8.28	8.76	8.28	8.68
4004	NASDAQ	UTSI	Tue, Feb 2, 2016	8.60	8.84	8.48	8.64
4003	NASDAQ	UTSI	Mon, Feb 1, 2016	8.96	8.98	8.80	8.80
4002	NASDAQ	UTSI	Fri, Jan 29, 2016	8.72	9.44	8.72	8.96
4001	NASDAQ	UTSI	Thu, Jan 28, 2016	8.56	8.80	8.56	8.76
4000	NASDAQ	UTSI	Wed, Jan 27, 2016	8.80	8.80	8.28	8.28
3999	NASDAQ	UTSI	Tue, Jan 26, 2016	8.72	8.76	8.68	8.68
3998	NASDAQ	UTSI	Mon, Jan 25, 2016	8.68	8.88	8.32	8.52
3997	NASDAQ	UTSI	Fri, Jan 22, 2016	8.52	8.76	8.24	8.68
3996	NASDAQ	UTSI	Thu, Jan 21, 2016	8.40	8.48	8.28	8.28
3995	NASDAQ	UTSI	Wed, Jan 20, 2016	8.40	8.84	8.00	8.32
3994	NASDAQ	UTSI	Tue, Jan 19, 2016	8.76	9.12	8.44	8.72
3993	NASDAQ	UTSI	Fri, Jan 15, 2016	9.08	9.20	8.48	8.96
3992	NASDAQ	UTSI	Thu, Jan 14, 2016	9.04	9.16	8.48	9.08
3991	NASDAQ	UTSI	Wed, Jan 13, 2016	9.04	9.15	8.48	8.88
3990	NASDAQ	UTSI	Tue, Jan 12, 2016	8.60	9.00	8.56	8.92
3989	NASDAQ	UTSI	Mon, Jan 11, 2016	9.04	9.24	8.44	8.60
3988	NASDAQ	UTSI	Fri, Jan 8, 2016	9.48	9.48	9.04	9.08
3987	NASDAQ	UTSI	Thu, Jan 7, 2016	9.44	9.44	9.24	9.28
3986	NASDAQ	UTSI	Wed, Jan 6, 2016	9.88	9.96	9.72	9.72
3985	NASDAQ	UTSI	Tue, Jan 5, 2016	9.52	9.84	9.40	9.80
3984	NASDAQ	UTSI	Mon, Jan 4, 2016	9.60	9.92	9.12	9.60
3983	NASDAQ	UTSI	Thu, Dec 31, 2015	9.84	10.00	9.68	9.92
3982	NASDAQ	UTSI	Wed, Dec 30, 2015	9.95	10.04	9.95	9.96
3981	NASDAQ	UTSI	Tue, Dec 29, 2015	9.72	10.00	9.72	9.84
3980	NASDAQ	UTSI	Mon, Dec 28, 2015	9.72	10.00	9.68	9.84
3979	NASDAQ	UTSI	Thu, Dec 24, 2015	9.72	10.00	9.72	9.92
3978	NASDAQ	UTSI	Wed, Dec 23, 2015	9.68	10.00	9.52	9.76
3977	NASDAQ	UTSI	Tue, Dec 22, 2015	9.40	9.92	9.28	9.92
3976	NASDAQ	UTSI	Mon, Dec 21, 2015	10.04	10.04	7.76	9.64
3975	NASDAQ	UTSI	Fri, Dec 18, 2015	10.04	10.40	10.04	10.20
3974	NASDAQ	UTSI	Thu, Dec 17, 2015	10.64	10.64	10.16	10.20
3973	NASDAQ	UTSI	Wed, Dec 16, 2015	10.92	11.16	9.80	10.40
3972	NASDAQ	UTSI	Tue, Dec 15, 2015	10.64	11.68	9.60	10.84
3971	NASDAQ	UTSI	Mon, Dec 14, 2015	8.80	9.64	8.80	9.08
3970	NASDAQ	UTSI	Fri, Dec 11, 2015	9.88	10.00	8.36	8.92
3969	NASDAQ	UTSI	Thu, Dec 10, 2015	8.84	9.08	8.48	8.60
3968	NASDAQ	UTSI	Wed, Dec 9, 2015	9.04	9.20	8.88	8.88
3967	NASDAQ	UTSI	Tue, Dec 8, 2015	8.92	9.12	8.88	8.88
3966	NASDAQ	UTSI	Mon, Dec 7, 2015	9.52	9.55	9.00	9.00
3965	NASDAQ	UTSI	Fri, Dec 4, 2015	9.60	9.68	9.60	9.60
3964	NASDAQ	UTSI	Thu, Dec 3, 2015	9.65	9.84	9.56	9.56
3963	NASDAQ	UTSI	Wed, Dec 2, 2015	9.56	9.84	9.52	9.84
3962	NASDAQ	UTSI	Tue, Dec 1, 2015	9.60	9.88	9.60	9.68
3961	NASDAQ	UTSI	Mon, Nov 30, 2015	9.80	9.92	9.60	9.68
3960	NASDAQ	UTSI	Fri, Nov 27, 2015	9.80	9.80	9.60	9.72
3959	NASDAQ	UTSI	Wed, Nov 25, 2015	10.00	10.12	9.84	9.84
3958	NASDAQ	UTSI	Tue, Nov 24, 2015	10.00	10.16	9.76	10.12
3957	NASDAQ	UTSI	Mon, Nov 23, 2015	9.72	10.20	9.60	10.12
3956	NASDAQ	UTSI	Fri, Nov 20, 2015	9.84	10.16	9.64	9.80
3955	NASDAQ	UTSI	Thu, Nov 19, 2015	10.00	10.16	9.84	9.84
3954	NASDAQ	UTSI	Wed, Nov 18, 2015	9.72	10.16	9.72	10.08
3953	NASDAQ	UTSI	Tue, Nov 17, 2015	9.80	10.16	9.80	9.84
3952	NASDAQ	UTSI	Mon, Nov 16, 2015	9.92	9.92	9.52	9.52
3951	NASDAQ	UTSI	Fri, Nov 13, 2015	9.80	10.08	9.80	10.04
3950	NASDAQ	UTSI	Thu, Nov 12, 2015	9.92	10.13	9.86	9.86
3949	NASDAQ	UTSI	Wed, Nov 11, 2015	9.97	10.40	9.97	10.08
3948	NASDAQ	UTSI	Tue, Nov 10, 2015	9.87	10.24	9.80	10.22
3947	NASDAQ	UTSI	Mon, Nov 9, 2015	8.96	10.07	8.88	10.00
3946	NASDAQ	UTSI	Fri, Nov 6, 2015	10.28	10.32	10.00	10.28
3945	NASDAQ	UTSI	Thu, Nov 5, 2015	9.30	10.32	9.30	10.16
3944	NASDAQ	UTSI	Wed, Nov 4, 2015	8.80	9.20	8.80	9.04
3943	NASDAQ	UTSI	Tue, Nov 3, 2015	8.72	8.84	8.56	8.80
3942	NASDAQ	UTSI	Mon, Nov 2, 2015	8.72	8.74	8.48	8.68
3941	NASDAQ	UTSI	Fri, Oct 30, 2015	9.08	9.08	8.72	8.76
3940	NASDAQ	UTSI	Thu, Oct 29, 2015	8.72	9.00	8.24	8.72
3939	NASDAQ	UTSI	Wed, Oct 28, 2015	8.92	8.96	8.60	8.84
3938	NASDAQ	UTSI	Tue, Oct 27, 2015	8.88	9.08	8.80	8.88
3937	NASDAQ	UTSI	Mon, Oct 26, 2015	9.16	9.28	8.84	9.00
3936	NASDAQ	UTSI	Fri, Oct 23, 2015	9.12	9.20	8.93	9.20
3935	NASDAQ	UTSI	Thu, Oct 22, 2015	8.96	9.12	8.96	9.12
3934	NASDAQ	UTSI	Wed, Oct 21, 2015	9.28	9.28	9.00	9.04
3933	NASDAQ	UTSI	Tue, Oct 20, 2015	9.00	9.24	9.00	9.12
3932	NASDAQ	UTSI	Mon, Oct 19, 2015	9.16	9.24	9.12	9.12
3931	NASDAQ	UTSI	Fri, Oct 16, 2015	9.00	9.32	9.00	9.16
3930	NASDAQ	UTSI	Thu, Oct 15, 2015	8.99	9.38	8.99	9.36
3929	NASDAQ	UTSI	Wed, Oct 14, 2015	9.20	9.32	8.96	9.16
3928	NASDAQ	UTSI	Tue, Oct 13, 2015	9.48	9.48	9.16	9.28
3927	NASDAQ	UTSI	Mon, Oct 12, 2015	9.60	9.80	9.44	9.44
3926	NASDAQ	UTSI	Fri, Oct 9, 2015	9.76	9.80	9.60	9.76
3925	NASDAQ	UTSI	Thu, Oct 8, 2015	9.64	9.80	9.48	9.80
3924	NASDAQ	UTSI	Wed, Oct 7, 2015	9.68	9.72	9.52	9.52
3923	NASDAQ	UTSI	Tue, Oct 6, 2015	9.68	9.92	9.56	9.56
3922	NASDAQ	UTSI	Mon, Oct 5, 2015	9.44	9.84	9.44	9.64
3921	NASDAQ	UTSI	Fri, Oct 2, 2015	9.64	9.72	9.44	9.44
3920	NASDAQ	UTSI	Thu, Oct 1, 2015	9.60	9.92	9.56	9.60
3919	NASDAQ	UTSI	Wed, Sep 30, 2015	9.08	9.92	9.00	9.72
3918	NASDAQ	UTSI	Tue, Sep 29, 2015	8.80	9.08	8.44	8.88
3917	NASDAQ	UTSI	Mon, Sep 28, 2015	8.24	8.92	8.08	8.80
3916	NASDAQ	UTSI	Fri, Sep 25, 2015	8.72	8.72	8.40	8.44
3915	NASDAQ	UTSI	Thu, Sep 24, 2015	8.32	8.76	8.20	8.68
3914	NASDAQ	UTSI	Wed, Sep 23, 2015	8.56	8.76	8.40	8.40
3913	NASDAQ	UTSI	Tue, Sep 22, 2015	8.80	8.88	8.52	8.52
3912	NASDAQ	UTSI	Mon, Sep 21, 2015	8.96	9.12	8.52	8.80
3911	NASDAQ	UTSI	Fri, Sep 18, 2015	9.12	9.28	8.96	8.96
3910	NASDAQ	UTSI	Thu, Sep 17, 2015	8.92	9.16	8.84	9.08
3909	NASDAQ	UTSI	Wed, Sep 16, 2015	8.72	8.92	8.64	8.88
3908	NASDAQ	UTSI	Tue, Sep 15, 2015	8.72	8.80	8.48	8.80
3907	NASDAQ	UTSI	Mon, Sep 14, 2015	8.64	8.80	8.28	8.80
3906	NASDAQ	UTSI	Fri, Sep 11, 2015	8.20	8.56	8.20	8.56
3905	NASDAQ	UTSI	Thu, Sep 10, 2015	7.96	8.32	7.96	8.24
3904	NASDAQ	UTSI	Wed, Sep 9, 2015	8.16	8.92	7.80	8.08
3903	NASDAQ	UTSI	Tue, Sep 8, 2015	7.92	8.16	7.92	8.00
3902	NASDAQ	UTSI	Fri, Sep 4, 2015	7.77	8.12	7.76	7.88
3901	NASDAQ	UTSI	Thu, Sep 3, 2015	7.84	8.00	7.72	7.88
3900	NASDAQ	UTSI	Wed, Sep 2, 2015	8.04	8.08	7.88	7.92
3899	NASDAQ	UTSI	Tue, Sep 1, 2015	8.08	8.32	8.04	8.05
3898	NASDAQ	UTSI	Mon, Aug 31, 2015	7.80	8.20	7.76	8.04
3897	NASDAQ	UTSI	Fri, Aug 28, 2015	7.75	7.84	7.64	7.68
3896	NASDAQ	UTSI	Thu, Aug 27, 2015	7.05	7.80	7.05	7.72
3895	NASDAQ	UTSI	Wed, Aug 26, 2015	7.16	7.52	7.06	7.36
3894	NASDAQ	UTSI	Tue, Aug 25, 2015	6.96	7.48	6.96	7.40
3893	NASDAQ	UTSI	Mon, Aug 24, 2015	6.84	7.16	6.60	7.16
3892	NASDAQ	UTSI	Fri, Aug 21, 2015	7.39	7.60	7.20	7.20
3891	NASDAQ	UTSI	Thu, Aug 20, 2015	7.81	7.96	7.28	7.28
3890	NASDAQ	UTSI	Wed, Aug 19, 2015	7.92	8.12	7.80	7.92
3889	NASDAQ	UTSI	Tue, Aug 18, 2015	8.36	9.08	7.80	8.00
3888	NASDAQ	UTSI	Mon, Aug 17, 2015	7.80	8.28	7.80	8.00
3887	NASDAQ	UTSI	Fri, Aug 14, 2015	7.80	8.28	7.80	7.80
3886	NASDAQ	UTSI	Thu, Aug 13, 2015	7.92	8.24	7.84	8.04
3885	NASDAQ	UTSI	Wed, Aug 12, 2015	7.92	8.32	7.92	8.04
3884	NASDAQ	UTSI	Tue, Aug 11, 2015	7.92	8.36	7.92	8.07
3883	NASDAQ	UTSI	Mon, Aug 10, 2015	8.52	8.52	7.88	7.96
3882	NASDAQ	UTSI	Fri, Aug 7, 2015	7.64	8.80	7.64	8.32
3881	NASDAQ	UTSI	Thu, Aug 6, 2015	7.48	7.88	7.48	7.76
3880	NASDAQ	UTSI	Wed, Aug 5, 2015	7.72	7.92	7.36	7.68
3879	NASDAQ	UTSI	Tue, Aug 4, 2015	7.38	7.88	7.36	7.88
3878	NASDAQ	UTSI	Mon, Aug 3, 2015	7.52	7.80	7.52	7.76
3877	NASDAQ	UTSI	Fri, Jul 31, 2015	7.64	7.88	7.64	7.80
3876	NASDAQ	UTSI	Thu, Jul 30, 2015	7.24	7.88	7.24	7.84
3875	NASDAQ	UTSI	Wed, Jul 29, 2015	7.88	7.88	7.48	7.84
3874	NASDAQ	UTSI	Tue, Jul 28, 2015	7.32	7.88	7.32	7.88
3873	NASDAQ	UTSI	Mon, Jul 27, 2015	7.60	7.84	7.60	7.76
3872	NASDAQ	UTSI	Fri, Jul 24, 2015	7.43	7.88	7.43	7.84
3871	NASDAQ	UTSI	Thu, Jul 23, 2015	7.72	7.88	7.64	7.80
3870	NASDAQ	UTSI	Wed, Jul 22, 2015	7.48	7.68	7.48	7.60
3869	NASDAQ	UTSI	Tue, Jul 21, 2015	7.44	7.84	7.40	7.64
3868	NASDAQ	UTSI	Mon, Jul 20, 2015	7.48	7.64	7.32	7.48
3867	NASDAQ	UTSI	Fri, Jul 17, 2015	7.72	7.80	7.52	7.64
3866	NASDAQ	UTSI	Thu, Jul 16, 2015	7.88	7.88	7.72	7.72
3865	NASDAQ	UTSI	Wed, Jul 15, 2015	7.68	7.92	7.68	7.88
3864	NASDAQ	UTSI	Tue, Jul 14, 2015	7.80	7.92	7.76	7.88
3863	NASDAQ	UTSI	Mon, Jul 13, 2015	7.80	7.92	7.64	7.76
3862	NASDAQ	UTSI	Fri, Jul 10, 2015	7.72	7.84	7.72	7.72
3861	NASDAQ	UTSI	Thu, Jul 9, 2015	7.32	7.76	7.32	7.56
3860	NASDAQ	UTSI	Wed, Jul 8, 2015	6.96	7.88	6.64	7.28
3859	NASDAQ	UTSI	Tue, Jul 7, 2015	7.56	7.60	7.00	7.12
3858	NASDAQ	UTSI	Mon, Jul 6, 2015	7.84	7.84	7.68	7.80
3857	NASDAQ	UTSI	Thu, Jul 2, 2015	7.88	8.00	7.84	7.88
3856	NASDAQ	UTSI	Wed, Jul 1, 2015	7.88	8.00	7.68	8.00
3855	NASDAQ	UTSI	Tue, Jun 30, 2015	7.92	8.08	7.92	7.96
3854	NASDAQ	UTSI	Mon, Jun 29, 2015	7.80	7.92	7.76	7.84
3853	NASDAQ	UTSI	Fri, Jun 26, 2015	8.16	8.16	7.84	7.96
3852	NASDAQ	UTSI	Thu, Jun 25, 2015	8.20	8.36	8.08	8.16
3851	NASDAQ	UTSI	Wed, Jun 24, 2015	8.20	8.40	8.18	8.36
3850	NASDAQ	UTSI	Tue, Jun 23, 2015	8.32	8.40	8.12	8.36
3849	NASDAQ	UTSI	Mon, Jun 22, 2015	8.48	8.48	8.08	8.36
3848	NASDAQ	UTSI	Fri, Jun 19, 2015	7.48	8.08	7.48	7.96
3847	NASDAQ	UTSI	Thu, Jun 18, 2015	7.88	8.20	7.88	7.92
3846	NASDAQ	UTSI	Wed, Jun 17, 2015	7.88	8.32	7.88	7.96
3845	NASDAQ	UTSI	Tue, Jun 16, 2015	7.88	8.00	7.80	7.96
3844	NASDAQ	UTSI	Mon, Jun 15, 2015	7.88	8.00	7.44	7.80
3843	NASDAQ	UTSI	Fri, Jun 12, 2015	7.80	8.08	7.80	7.92
3842	NASDAQ	UTSI	Thu, Jun 11, 2015	7.96	8.00	7.92	8.00
3841	NASDAQ	UTSI	Wed, Jun 10, 2015	8.08	8.02	7.72	7.74
3840	NASDAQ	UTSI	Tue, Jun 9, 2015	7.88	8.00	7.68	8.00
3839	NASDAQ	UTSI	Mon, Jun 8, 2015	7.60	8.00	7.50	7.80
3838	NASDAQ	UTSI	Fri, Jun 5, 2015	6.60	8.32	6.60	8.00
3837	NASDAQ	UTSI	Thu, Jun 4, 2015	8.00	8.16	7.96	8.16
3836	NASDAQ	UTSI	Wed, Jun 3, 2015	8.00	8.16	8.00	8.16
3835	NASDAQ	UTSI	Tue, Jun 2, 2015	8.08	8.08	8.00	8.04
3834	NASDAQ	UTSI	Mon, Jun 1, 2015	8.36	8.40	8.00	8.04
3833	NASDAQ	UTSI	Fri, May 29, 2015	8.08	8.44	8.04	8.44
3832	NASDAQ	UTSI	Thu, May 28, 2015	8.32	8.40	7.92	8.20
3831	NASDAQ	UTSI	Wed, May 27, 2015	8.32	8.44	8.20	8.32
3830	NASDAQ	UTSI	Tue, May 26, 2015	8.60	8.60	8.24	8.40
3829	NASDAQ	UTSI	Fri, May 22, 2015	8.88	8.88	8.24	8.72
3828	NASDAQ	UTSI	Thu, May 21, 2015	8.80	8.84	8.64	8.80
3827	NASDAQ	UTSI	Wed, May 20, 2015	8.52	8.88	8.48	8.88
3826	NASDAQ	UTSI	Tue, May 19, 2015	8.76	8.80	8.24	8.60
3825	NASDAQ	UTSI	Mon, May 18, 2015	8.72	8.56	8.24	8.52
3824	NASDAQ	UTSI	Fri, May 15, 2015	8.56	8.80	8.16	8.80
3823	NASDAQ	UTSI	Thu, May 14, 2015	8.20	8.48	8.20	8.48
3822	NASDAQ	UTSI	Wed, May 13, 2015	7.40	8.20	7.40	8.20
3821	NASDAQ	UTSI	Tue, May 12, 2015	7.76	7.76	7.44	7.60
3820	NASDAQ	UTSI	Mon, May 11, 2015	7.32	8.00	7.32	7.60
3819	NASDAQ	UTSI	Fri, May 8, 2015	7.32	7.44	6.40	7.40
3818	NASDAQ	UTSI	Thu, May 7, 2015	7.84	8.32	7.24	7.32
3817	NASDAQ	UTSI	Wed, May 6, 2015	8.68	8.68	8.00	8.04
3816	NASDAQ	UTSI	Tue, May 5, 2015	9.00	9.08	8.36	8.36
3815	NASDAQ	UTSI	Mon, May 4, 2015	9.28	9.36	8.72	9.00
3814	NASDAQ	UTSI	Fri, May 1, 2015	10.24	10.32	8.68	9.36
3813	NASDAQ	UTSI	Thu, Apr 30, 2015	10.64	10.76	10.20	10.24
3812	NASDAQ	UTSI	Wed, Apr 29, 2015	10.52	10.56	10.48	10.56
3811	NASDAQ	UTSI	Tue, Apr 28, 2015	10.16	10.52	10.16	10.52
3810	NASDAQ	UTSI	Mon, Apr 27, 2015	10.08	10.48	9.88	10.28
3809	NASDAQ	UTSI	Fri, Apr 24, 2015	10.40	10.40	10.14	10.20
3808	NASDAQ	UTSI	Thu, Apr 23, 2015	10.28	10.36	10.16	10.32
3807	NASDAQ	UTSI	Wed, Apr 22, 2015	10.28	10.40	10.22	10.40
3806	NASDAQ	UTSI	Tue, Apr 21, 2015	10.28	10.40	10.28	10.32
3805	NASDAQ	UTSI	Mon, Apr 20, 2015	10.16	10.44	10.16	10.28
3804	NASDAQ	UTSI	Fri, Apr 17, 2015	10.44	10.48	10.32	10.32
3803	NASDAQ	UTSI	Thu, Apr 16, 2015	10.44	10.56	10.36	10.48
3802	NASDAQ	UTSI	Wed, Apr 15, 2015	10.40	10.56	10.36	10.44
3801	NASDAQ	UTSI	Tue, Apr 14, 2015	10.48	10.66	10.36	10.36
3800	NASDAQ	UTSI	Mon, Apr 13, 2015	10.48	10.68	10.48	10.56
3799	NASDAQ	UTSI	Fri, Apr 10, 2015	10.76	10.76	10.52	10.56
3798	NASDAQ	UTSI	Thu, Apr 9, 2015	10.80	10.80	10.64	10.72
3797	NASDAQ	UTSI	Wed, Apr 8, 2015	10.40	10.92	10.40	10.80
3796	NASDAQ	UTSI	Tue, Apr 7, 2015	10.52	10.80	10.20	10.68
3795	NASDAQ	UTSI	Mon, Apr 6, 2015	10.08	10.68	10.08	10.56
3794	NASDAQ	UTSI	Thu, Apr 2, 2015	10.80	10.80	10.48	10.56
3793	NASDAQ	UTSI	Wed, Apr 1, 2015	10.52	10.76	10.16	10.76
3792	NASDAQ	UTSI	Tue, Mar 31, 2015	10.64	10.80	10.44	10.60
3791	NASDAQ	UTSI	Mon, Mar 30, 2015	10.40	10.80	10.40	10.80
3790	NASDAQ	UTSI	Fri, Mar 27, 2015	10.20	10.68	10.20	10.56
3789	NASDAQ	UTSI	Thu, Mar 26, 2015	10.48	10.68	10.28	10.28
3788	NASDAQ	UTSI	Wed, Mar 25, 2015	10.44	10.60	10.32	10.52
3787	NASDAQ	UTSI	Tue, Mar 24, 2015	10.52	10.84	10.44	10.52
3786	NASDAQ	UTSI	Mon, Mar 23, 2015	10.44	10.80	10.44	10.64
3785	NASDAQ	UTSI	Fri, Mar 20, 2015	10.56	11.04	10.40	10.60
3784	NASDAQ	UTSI	Thu, Mar 19, 2015	10.44	10.72	10.20	10.60
3783	NASDAQ	UTSI	Wed, Mar 18, 2015	10.00	10.60	9.92	10.52
3782	NASDAQ	UTSI	Tue, Mar 17, 2015	10.00	10.32	9.32	10.04
3781	NASDAQ	UTSI	Mon, Mar 16, 2015	10.12	10.36	9.88	9.96
3780	NASDAQ	UTSI	Fri, Mar 13, 2015	11.12	11.12	9.94	10.20
3779	NASDAQ	UTSI	Thu, Mar 12, 2015	11.08	11.36	11.00	11.23
3778	NASDAQ	UTSI	Wed, Mar 11, 2015	10.88	11.24	10.84	11.08
3777	NASDAQ	UTSI	Tue, Mar 10, 2015	11.15	11.16	10.68	10.96
3776	NASDAQ	UTSI	Mon, Mar 9, 2015	10.84	11.00	10.48	10.84
3775	NASDAQ	UTSI	Fri, Mar 6, 2015	11.16	11.36	11.04	11.20
3774	NASDAQ	UTSI	Thu, Mar 5, 2015	10.92	11.48	10.92	11.32
3773	NASDAQ	UTSI	Wed, Mar 4, 2015	11.20	11.44	10.76	11.06
3772	NASDAQ	UTSI	Tue, Mar 3, 2015	11.24	11.52	11.20	11.32
3771	NASDAQ	UTSI	Mon, Mar 2, 2015	11.24	11.52	11.20	11.44
3770	NASDAQ	UTSI	Fri, Feb 27, 2015	10.94	11.52	10.94	11.41
3769	NASDAQ	UTSI	Thu, Feb 26, 2015	11.36	11.56	11.32	11.40
3768	NASDAQ	UTSI	Wed, Feb 25, 2015	11.32	11.48	11.22	11.48
3767	NASDAQ	UTSI	Tue, Feb 24, 2015	11.32	11.48	11.08	11.48
3766	NASDAQ	UTSI	Mon, Feb 23, 2015	11.32	11.44	11.32	11.32
3765	NASDAQ	UTSI	Fri, Feb 20, 2015	11.28	11.40	11.24	11.24
3764	NASDAQ	UTSI	Thu, Feb 19, 2015	11.28	11.40	11.20	11.36
3763	NASDAQ	UTSI	Wed, Feb 18, 2015	11.36	11.44	11.28	11.28
3762	NASDAQ	UTSI	Tue, Feb 17, 2015	11.00	11.36	10.95	11.36
3761	NASDAQ	UTSI	Fri, Feb 13, 2015	10.80	11.04	10.72	11.04
3760	NASDAQ	UTSI	Thu, Feb 12, 2015	10.80	11.00	10.80	10.84
3759	NASDAQ	UTSI	Wed, Feb 11, 2015	10.76	10.96	10.76	10.84
3758	NASDAQ	UTSI	Tue, Feb 10, 2015	10.68	10.92	10.64	10.88
3757	NASDAQ	UTSI	Mon, Feb 9, 2015	10.36	10.81	10.36	10.76
3756	NASDAQ	UTSI	Fri, Feb 6, 2015	10.80	10.84	10.52	10.60
3755	NASDAQ	UTSI	Thu, Feb 5, 2015	10.64	10.84	10.60	10.80
3754	NASDAQ	UTSI	Wed, Feb 4, 2015	10.60	10.88	10.60	10.64
3753	NASDAQ	UTSI	Tue, Feb 3, 2015	10.40	10.72	10.36	10.60
3752	NASDAQ	UTSI	Mon, Feb 2, 2015	10.40	10.48	10.04	10.08
3751	NASDAQ	UTSI	Fri, Jan 30, 2015	10.64	10.76	10.28	10.40
3750	NASDAQ	UTSI	Thu, Jan 29, 2015	10.68	10.84	10.52	10.68
3749	NASDAQ	UTSI	Wed, Jan 28, 2015	10.72	10.76	10.60	10.72
3748	NASDAQ	UTSI	Tue, Jan 27, 2015	11.48	11.48	10.64	10.76
3747	NASDAQ	UTSI	Mon, Jan 26, 2015	11.32	11.80	11.32	11.48
3746	NASDAQ	UTSI	Fri, Jan 23, 2015	11.80	12.00	11.48	11.48
3745	NASDAQ	UTSI	Thu, Jan 22, 2015	11.83	12.04	11.76	11.96
3744	NASDAQ	UTSI	Wed, Jan 21, 2015	11.93	12.08	11.64	11.96
3743	NASDAQ	UTSI	Tue, Jan 20, 2015	12.00	12.04	11.76	11.96
3742	NASDAQ	UTSI	Fri, Jan 16, 2015	11.72	12.12	11.60	12.00
3741	NASDAQ	UTSI	Thu, Jan 15, 2015	11.00	12.00	10.84	11.92
3740	NASDAQ	UTSI	Wed, Jan 14, 2015	12.08	12.20	11.68	12.00
3739	NASDAQ	UTSI	Tue, Jan 13, 2015	12.16	12.24	12.00	12.24
3738	NASDAQ	UTSI	Mon, Jan 12, 2015	11.92	12.16	11.76	12.16
3737	NASDAQ	UTSI	Fri, Jan 9, 2015	11.76	12.04	11.60	12.04
3736	NASDAQ	UTSI	Thu, Jan 8, 2015	11.56	11.76	11.52	11.68
3735	NASDAQ	UTSI	Wed, Jan 7, 2015	11.44	11.68	11.44	11.60
3734	NASDAQ	UTSI	Tue, Jan 6, 2015	11.36	11.44	11.16	11.40
3733	NASDAQ	UTSI	Mon, Jan 5, 2015	11.12	11.48	11.24	11.36
3732	NASDAQ	UTSI	Fri, Jan 2, 2015	11.40	11.52	11.24	11.28
3731	NASDAQ	UTSI	Wed, Dec 31, 2014	10.92	11.80	10.84	11.32
3730	NASDAQ	UTSI	Tue, Dec 30, 2014	10.72	11.20	10.60	11.08
3729	NASDAQ	UTSI	Mon, Dec 29, 2014	10.44	10.88	10.04	10.80
3728	NASDAQ	UTSI	Fri, Dec 26, 2014	10.56	10.64	10.48	10.56
3727	NASDAQ	UTSI	Wed, Dec 24, 2014	10.24	10.80	10.24	10.68
3726	NASDAQ	UTSI	Tue, Dec 23, 2014	10.24	10.64	10.08	10.36
3725	NASDAQ	UTSI	Mon, Dec 22, 2014	10.44	10.64	10.04	10.32
3724	NASDAQ	UTSI	Fri, Dec 19, 2014	10.36	10.72	10.36	10.52
3723	NASDAQ	UTSI	Thu, Dec 18, 2014	10.32	10.48	10.24	10.44
3722	NASDAQ	UTSI	Wed, Dec 17, 2014	10.24	10.56	10.08	10.40
3721	NASDAQ	UTSI	Tue, Dec 16, 2014	10.04	10.32	10.04	10.28
3720	NASDAQ	UTSI	Mon, Dec 15, 2014	10.28	10.40	10.08	10.20
3719	NASDAQ	UTSI	Fri, Dec 12, 2014	10.36	10.48	10.08	10.20
3718	NASDAQ	UTSI	Thu, Dec 11, 2014	10.20	10.56	10.04	10.52
3717	NASDAQ	UTSI	Wed, Dec 10, 2014	10.32	10.44	10.04	10.29
3716	NASDAQ	UTSI	Tue, Dec 9, 2014	10.40	10.60	10.38	10.40
3715	NASDAQ	UTSI	Mon, Dec 8, 2014	10.44	10.60	10.40	10.48
3714	NASDAQ	UTSI	Fri, Dec 5, 2014	10.40	10.64	10.40	10.64
3713	NASDAQ	UTSI	Thu, Dec 4, 2014	10.48	10.60	10.44	10.44
3712	NASDAQ	UTSI	Wed, Dec 3, 2014	10.65	10.80	10.52	10.60
3711	NASDAQ	UTSI	Tue, Dec 2, 2014	10.68	10.80	10.48	10.60
3710	NASDAQ	UTSI	Mon, Dec 1, 2014	10.72	10.72	10.52	10.68
3709	NASDAQ	UTSI	Fri, Nov 28, 2014	10.40	10.84	10.40	10.80
3708	NASDAQ	UTSI	Wed, Nov 26, 2014	10.33	10.60	10.33	10.48
3707	NASDAQ	UTSI	Tue, Nov 25, 2014	10.32	10.68	10.32	10.48
3706	NASDAQ	UTSI	Mon, Nov 24, 2014	10.48	10.68	10.32	10.32
3705	NASDAQ	UTSI	Fri, Nov 21, 2014	10.44	10.68	10.28	10.64
3704	NASDAQ	UTSI	Thu, Nov 20, 2014	10.00	10.52	9.96	10.48
3703	NASDAQ	UTSI	Wed, Nov 19, 2014	10.28	10.28	9.92	10.00
3702	NASDAQ	UTSI	Tue, Nov 18, 2014	10.32	10.40	10.25	10.28
3701	NASDAQ	UTSI	Mon, Nov 17, 2014	10.68	10.80	10.08	10.28
3700	NASDAQ	UTSI	Fri, Nov 14, 2014	11.00	11.24	10.12	10.80
3699	NASDAQ	UTSI	Thu, Nov 13, 2014	10.16	10.40	10.12	10.40
3698	NASDAQ	UTSI	Wed, Nov 12, 2014	10.12	10.48	10.12	10.28
3697	NASDAQ	UTSI	Tue, Nov 11, 2014	10.12	10.36	10.08	10.16
3696	NASDAQ	UTSI	Mon, Nov 10, 2014	10.28	10.48	10.12	10.24
3695	NASDAQ	UTSI	Fri, Nov 7, 2014	10.28	10.48	10.08	10.24
3694	NASDAQ	UTSI	Thu, Nov 6, 2014	10.40	10.48	10.08	10.28
3693	NASDAQ	UTSI	Wed, Nov 5, 2014	10.04	10.56	10.00	10.40
3692	NASDAQ	UTSI	Tue, Nov 4, 2014	10.12	10.36	10.08	10.08
3691	NASDAQ	UTSI	Mon, Nov 3, 2014	10.16	10.52	10.16	10.24
3690	NASDAQ	UTSI	Fri, Oct 31, 2014	10.72	10.80	10.08	10.08
3689	NASDAQ	UTSI	Thu, Oct 30, 2014	10.52	10.80	10.44	10.72
3688	NASDAQ	UTSI	Wed, Oct 29, 2014	10.64	10.72	10.52	10.60
3687	NASDAQ	UTSI	Tue, Oct 28, 2014	11.00	11.00	10.60	10.67
3686	NASDAQ	UTSI	Mon, Oct 27, 2014	11.12	11.13	10.52	10.90
3685	NASDAQ	UTSI	Fri, Oct 24, 2014	11.24	11.60	11.04	11.16
3684	NASDAQ	UTSI	Thu, Oct 23, 2014	11.52	11.52	11.20	11.32
3683	NASDAQ	UTSI	Wed, Oct 22, 2014	11.60	11.60	11.40	11.56
3682	NASDAQ	UTSI	Tue, Oct 21, 2014	11.84	11.84	11.02	11.40
3681	NASDAQ	UTSI	Mon, Oct 20, 2014	11.64	11.80	11.24	11.76
3680	NASDAQ	UTSI	Fri, Oct 17, 2014	11.84	11.84	11.08	11.72
3679	NASDAQ	UTSI	Thu, Oct 16, 2014	11.08	11.60	11.08	11.60
3678	NASDAQ	UTSI	Wed, Oct 15, 2014	10.88	11.16	10.80	11.16
3677	NASDAQ	UTSI	Tue, Oct 14, 2014	11.00	11.04	10.85	10.92
3676	NASDAQ	UTSI	Mon, Oct 13, 2014	10.80	10.96	10.60	10.88
3675	NASDAQ	UTSI	Fri, Oct 10, 2014	10.60	11.20	10.56	10.84
3674	NASDAQ	UTSI	Thu, Oct 9, 2014	10.80	10.92	10.28	10.84
3673	NASDAQ	UTSI	Wed, Oct 8, 2014	10.72	11.04	10.64	11.00
3672	NASDAQ	UTSI	Tue, Oct 7, 2014	10.92	11.20	10.72	10.80
3671	NASDAQ	UTSI	Mon, Oct 6, 2014	11.24	11.48	10.92	11.08
3670	NASDAQ	UTSI	Fri, Oct 3, 2014	11.40	11.56	11.36	11.36
3669	NASDAQ	UTSI	Thu, Oct 2, 2014	11.44	11.56	11.28	11.36
3668	NASDAQ	UTSI	Wed, Oct 1, 2014	12.12	12.16	11.48	11.56
3667	NASDAQ	UTSI	Tue, Sep 30, 2014	11.68	12.28	11.60	12.20
3666	NASDAQ	UTSI	Mon, Sep 29, 2014	11.44	12.16	11.44	11.84
3665	NASDAQ	UTSI	Fri, Sep 26, 2014	11.40	11.92	11.24	11.68
3664	NASDAQ	UTSI	Thu, Sep 25, 2014	11.96	12.40	11.36	11.36
3663	NASDAQ	UTSI	Wed, Sep 24, 2014	12.12	12.52	11.96	12.13
3662	NASDAQ	UTSI	Tue, Sep 23, 2014	12.20	12.72	12.04	12.24
3661	NASDAQ	UTSI	Mon, Sep 22, 2014	13.04	13.04	12.36	12.36
3660	NASDAQ	UTSI	Fri, Sep 19, 2014	13.36	13.36	12.44	13.00
3659	NASDAQ	UTSI	Thu, Sep 18, 2014	12.88	13.40	12.88	13.28
3658	NASDAQ	UTSI	Wed, Sep 17, 2014	13.20	13.52	12.88	12.92
3657	NASDAQ	UTSI	Tue, Sep 16, 2014	13.48	13.64	12.80	12.92
3656	NASDAQ	UTSI	Mon, Sep 15, 2014	13.84	14.00	13.32	13.68
3655	NASDAQ	UTSI	Fri, Sep 12, 2014	13.96	14.16	13.32	13.72
3654	NASDAQ	UTSI	Thu, Sep 11, 2014	13.96	14.12	13.64	14.08
3653	NASDAQ	UTSI	Wed, Sep 10, 2014	14.08	14.28	13.80	14.00
3652	NASDAQ	UTSI	Tue, Sep 9, 2014	13.80	14.32	13.69	13.96
3651	NASDAQ	UTSI	Mon, Sep 8, 2014	14.00	14.00	13.52	13.76
3650	NASDAQ	UTSI	Fri, Sep 5, 2014	12.76	13.81	12.72	13.76
3649	NASDAQ	UTSI	Thu, Sep 4, 2014	12.12	12.80	12.04	12.80
3648	NASDAQ	UTSI	Wed, Sep 3, 2014	12.20	12.36	12.04	12.24
3647	NASDAQ	UTSI	Tue, Sep 2, 2014	12.48	12.56	12.08	12.28
3646	NASDAQ	UTSI	Fri, Aug 29, 2014	11.96	12.36	11.68	12.36
3645	NASDAQ	UTSI	Thu, Aug 28, 2014	11.72	12.04	11.52	12.00
3644	NASDAQ	UTSI	Wed, Aug 27, 2014	11.92	12.16	11.84	11.96
3643	NASDAQ	UTSI	Tue, Aug 26, 2014	11.84	12.08	11.84	11.84
3642	NASDAQ	UTSI	Mon, Aug 25, 2014	11.92	12.16	11.48	11.84
3641	NASDAQ	UTSI	Fri, Aug 22, 2014	11.36	12.08	11.36	11.92
3640	NASDAQ	UTSI	Thu, Aug 21, 2014	11.32	11.60	11.32	11.48
3639	NASDAQ	UTSI	Wed, Aug 20, 2014	11.32	11.60	11.32	11.40
3638	NASDAQ	UTSI	Tue, Aug 19, 2014	11.36	11.60	11.36	11.48
3637	NASDAQ	UTSI	Mon, Aug 18, 2014	11.00	11.84	11.00	11.64
3636	NASDAQ	UTSI	Fri, Aug 15, 2014	10.80	11.20	10.80	11.12
3635	NASDAQ	UTSI	Thu, Aug 14, 2014	11.40	11.60	11.04	11.40
3634	NASDAQ	UTSI	Wed, Aug 13, 2014	11.20	11.50	11.20	11.24
3633	NASDAQ	UTSI	Tue, Aug 12, 2014	11.42	11.64	11.24	11.36
3632	NASDAQ	UTSI	Mon, Aug 11, 2014	11.20	11.56	11.20	11.40
3631	NASDAQ	UTSI	Fri, Aug 8, 2014	11.48	11.56	11.12	11.28
3630	NASDAQ	UTSI	Thu, Aug 7, 2014	11.44	11.96	11.24	11.57
3629	NASDAQ	UTSI	Wed, Aug 6, 2014	11.24	11.80	10.92	11.44
3628	NASDAQ	UTSI	Tue, Aug 5, 2014	11.24	11.92	11.24	11.40
3627	NASDAQ	UTSI	Mon, Aug 4, 2014	11.84	11.84	11.48	11.52
3626	NASDAQ	UTSI	Fri, Aug 1, 2014	11.96	12.00	11.40	11.72
3625	NASDAQ	UTSI	Thu, Jul 31, 2014	11.72	12.00	11.72	11.96
3624	NASDAQ	UTSI	Wed, Jul 30, 2014	11.64	12.00	11.64	11.92
3623	NASDAQ	UTSI	Tue, Jul 29, 2014	11.88	11.92	11.68	11.92
3622	NASDAQ	UTSI	Mon, Jul 28, 2014	11.84	11.92	11.68	11.92
3621	NASDAQ	UTSI	Fri, Jul 25, 2014	11.68	11.84	11.68	11.84
3620	NASDAQ	UTSI	Thu, Jul 24, 2014	11.76	11.76	11.39	11.68
3619	NASDAQ	UTSI	Wed, Jul 23, 2014	11.56	11.80	11.56	11.76
3618	NASDAQ	UTSI	Tue, Jul 22, 2014	11.76	11.76	11.52	11.64
3617	NASDAQ	UTSI	Mon, Jul 21, 2014	11.64	11.72	11.32	11.72
3616	NASDAQ	UTSI	Fri, Jul 18, 2014	11.28	11.64	11.28	11.56
3615	NASDAQ	UTSI	Thu, Jul 17, 2014	11.40	11.64	11.36	11.40
3614	NASDAQ	UTSI	Wed, Jul 16, 2014	11.56	11.68	11.28	11.56
3613	NASDAQ	UTSI	Tue, Jul 15, 2014	11.48	11.64	11.24	11.56
3612	NASDAQ	UTSI	Mon, Jul 14, 2014	11.40	11.68	11.32	11.52
3611	NASDAQ	UTSI	Fri, Jul 11, 2014	11.36	11.72	11.24	11.36
3610	NASDAQ	UTSI	Thu, Jul 10, 2014	11.28	11.60	11.28	11.48
3609	NASDAQ	UTSI	Wed, Jul 9, 2014	11.48	11.60	11.37	11.44
3608	NASDAQ	UTSI	Tue, Jul 8, 2014	11.44	11.64	11.24	11.64
3607	NASDAQ	UTSI	Mon, Jul 7, 2014	11.64	11.72	11.44	11.64
3606	NASDAQ	UTSI	Thu, Jul 3, 2014	11.70	11.76	11.48	11.68
3605	NASDAQ	UTSI	Wed, Jul 2, 2014	11.76	12.24	11.56	11.72
3604	NASDAQ	UTSI	Tue, Jul 1, 2014	11.68	11.80	11.56	11.64
3603	NASDAQ	UTSI	Mon, Jun 30, 2014	11.52	11.88	11.48	11.72
3602	NASDAQ	UTSI	Fri, Jun 27, 2014	11.48	11.72	11.16	11.72
3601	NASDAQ	UTSI	Thu, Jun 26, 2014	11.36	11.48	11.28	11.48
3600	NASDAQ	UTSI	Wed, Jun 25, 2014	11.36	11.44	11.20	11.36
3599	NASDAQ	UTSI	Tue, Jun 24, 2014	11.36	11.36	11.20	11.32
3598	NASDAQ	UTSI	Mon, Jun 23, 2014	11.24	11.28	11.20	11.28
3597	NASDAQ	UTSI	Fri, Jun 20, 2014	11.20	11.28	11.12	11.20
3596	NASDAQ	UTSI	Thu, Jun 19, 2014	11.08	11.28	10.96	11.28
3595	NASDAQ	UTSI	Wed, Jun 18, 2014	11.04	11.28	11.00	11.16
3594	NASDAQ	UTSI	Tue, Jun 17, 2014	10.84	11.08	10.84	11.04
3593	NASDAQ	UTSI	Mon, Jun 16, 2014	10.60	11.52	10.71	10.96
3592	NASDAQ	UTSI	Fri, Jun 13, 2014	10.57	10.80	10.44	10.64
3591	NASDAQ	UTSI	Thu, Jun 12, 2014	10.56	10.76	10.48	10.56
3590	NASDAQ	UTSI	Wed, Jun 11, 2014	10.60	10.72	10.40	10.48
3589	NASDAQ	UTSI	Tue, Jun 10, 2014	10.48	10.76	10.68	10.76
3588	NASDAQ	UTSI	Mon, Jun 9, 2014	10.84	10.84	10.32	10.56
3587	NASDAQ	UTSI	Fri, Jun 6, 2014	10.56	11.00	10.32	11.00
3586	NASDAQ	UTSI	Thu, Jun 5, 2014	10.40	10.68	10.32	10.68
3585	NASDAQ	UTSI	Wed, Jun 4, 2014	10.49	10.56	10.48	10.49
3584	NASDAQ	UTSI	Tue, Jun 3, 2014	10.16	10.64	10.16	10.36
3583	NASDAQ	UTSI	Mon, Jun 2, 2014	10.36	10.56	10.20	10.36
3582	NASDAQ	UTSI	Fri, May 30, 2014	10.36	10.64	10.36	10.36
3581	NASDAQ	UTSI	Thu, May 29, 2014	10.40	10.52	10.28	10.48
3580	NASDAQ	UTSI	Wed, May 28, 2014	10.32	10.48	10.16	10.44
3579	NASDAQ	UTSI	Tue, May 27, 2014	10.44	10.68	10.28	10.44
3578	NASDAQ	UTSI	Fri, May 23, 2014	9.80	10.64	9.80	10.56
3577	NASDAQ	UTSI	Thu, May 22, 2014	10.64	10.80	10.24	10.80
3576	NASDAQ	UTSI	Wed, May 21, 2014	10.00	10.40	10.00	10.00
3575	NASDAQ	UTSI	Tue, May 20, 2014	10.16	10.32	9.68	9.68
3574	NASDAQ	UTSI	Mon, May 19, 2014	9.96	10.40	9.84	10.36
3573	NASDAQ	UTSI	Fri, May 16, 2014	10.12	10.32	9.84	10.28
3572	NASDAQ	UTSI	Thu, May 15, 2014	10.92	11.12	10.00	10.16
3571	NASDAQ	UTSI	Wed, May 14, 2014	12.00	12.16	11.20	11.48
3570	NASDAQ	UTSI	Tue, May 13, 2014	12.04	12.16	11.84	11.96
3569	NASDAQ	UTSI	Mon, May 12, 2014	12.20	12.24	12.04	12.12
3568	NASDAQ	UTSI	Fri, May 9, 2014	12.20	12.32	12.04	12.16
3567	NASDAQ	UTSI	Thu, May 8, 2014	12.40	12.40	12.08	12.32
3566	NASDAQ	UTSI	Wed, May 7, 2014	12.04	12.40	12.04	12.40
3565	NASDAQ	UTSI	Tue, May 6, 2014	12.16	12.32	12.08	12.12
3564	NASDAQ	UTSI	Mon, May 5, 2014	12.12	12.36	12.00	12.20
3563	NASDAQ	UTSI	Fri, May 2, 2014	11.88	12.32	11.88	12.24
3562	NASDAQ	UTSI	Thu, May 1, 2014	12.12	12.20	11.96	11.96
3561	NASDAQ	UTSI	Wed, Apr 30, 2014	11.52	12.36	11.36	12.36
3560	NASDAQ	UTSI	Tue, Apr 29, 2014	11.92	12.16	11.48	11.64
3559	NASDAQ	UTSI	Mon, Apr 28, 2014	12.00	12.16	11.64	12.04
3558	NASDAQ	UTSI	Fri, Apr 25, 2014	12.00	12.12	11.64	12.08
3557	NASDAQ	UTSI	Thu, Apr 24, 2014	12.16	12.16	12.00	12.00
3556	NASDAQ	UTSI	Wed, Apr 23, 2014	11.88	12.16	11.84	12.12
3555	NASDAQ	UTSI	Tue, Apr 22, 2014	11.88	12.00	11.80	12.00
3554	NASDAQ	UTSI	Mon, Apr 21, 2014	11.56	12.00	11.56	11.96
3553	NASDAQ	UTSI	Thu, Apr 17, 2014	11.36	11.72	11.32	11.68
3552	NASDAQ	UTSI	Wed, Apr 16, 2014	11.24	11.64	11.24	11.44
3551	NASDAQ	UTSI	Tue, Apr 15, 2014	11.08	11.44	11.04	11.32
3550	NASDAQ	UTSI	Mon, Apr 14, 2014	11.20	11.52	11.08	11.12
3549	NASDAQ	UTSI	Fri, Apr 11, 2014	11.16	11.32	10.68	11.32
3548	NASDAQ	UTSI	Thu, Apr 10, 2014	11.40	11.40	11.16	11.36
3547	NASDAQ	UTSI	Wed, Apr 9, 2014	11.08	11.40	11.00	11.40
3546	NASDAQ	UTSI	Tue, Apr 8, 2014	11.04	11.36	11.00	11.12
3545	NASDAQ	UTSI	Mon, Apr 7, 2014	11.16	11.24	10.88	11.16
3544	NASDAQ	UTSI	Fri, Apr 4, 2014	11.08	11.36	10.88	11.16
3543	NASDAQ	UTSI	Thu, Apr 3, 2014	11.36	11.40	10.72	11.12
3542	NASDAQ	UTSI	Wed, Apr 2, 2014	10.88	11.24	10.88	11.16
3541	NASDAQ	UTSI	Tue, Apr 1, 2014	10.80	11.12	10.80	10.88
3540	NASDAQ	UTSI	Mon, Mar 31, 2014	10.76	10.96	10.72	10.88
3539	NASDAQ	UTSI	Fri, Mar 28, 2014	10.72	11.00	10.58	10.80
3538	NASDAQ	UTSI	Thu, Mar 27, 2014	10.76	10.76	10.28	10.60
3537	NASDAQ	UTSI	Wed, Mar 26, 2014	10.16	10.40	10.08	10.32
3536	NASDAQ	UTSI	Tue, Mar 25, 2014	10.24	10.40	10.16	10.24
3535	NASDAQ	UTSI	Mon, Mar 24, 2014	10.28	10.40	10.00	10.24
3534	NASDAQ	UTSI	Fri, Mar 21, 2014	10.60	10.60	10.08	10.08
3533	NASDAQ	UTSI	Thu, Mar 20, 2014	10.72	10.72	10.20	10.44
3532	NASDAQ	UTSI	Wed, Mar 19, 2014	10.80	11.12	10.40	10.88
3531	NASDAQ	UTSI	Tue, Mar 18, 2014	10.44	10.72	10.44	10.56
3530	NASDAQ	UTSI	Mon, Mar 17, 2014	10.36	10.80	10.36	10.56
3529	NASDAQ	UTSI	Fri, Mar 14, 2014	10.60	10.76	10.44	10.44
3528	NASDAQ	UTSI	Thu, Mar 13, 2014	10.44	10.96	10.40	10.56
3527	NASDAQ	UTSI	Wed, Mar 12, 2014	10.20	10.52	10.20	10.24
3526	NASDAQ	UTSI	Tue, Mar 11, 2014	10.20	10.64	10.20	10.20
3525	NASDAQ	UTSI	Mon, Mar 10, 2014	10.40	10.68	10.20	10.20
3524	NASDAQ	UTSI	Fri, Mar 7, 2014	10.44	10.60	10.40	10.40
3523	NASDAQ	UTSI	Thu, Mar 6, 2014	10.36	10.76	10.48	10.76
3522	NASDAQ	UTSI	Wed, Mar 5, 2014	10.64	10.76	10.28	10.64
3521	NASDAQ	UTSI	Tue, Mar 4, 2014	10.60	10.72	10.56	10.56
3520	NASDAQ	UTSI	Mon, Mar 3, 2014	10.52	10.60	10.24	10.60
3519	NASDAQ	UTSI	Fri, Feb 28, 2014	10.52	10.71	10.36	10.48
3518	NASDAQ	UTSI	Thu, Feb 27, 2014	10.32	10.68	10.32	10.36
3517	NASDAQ	UTSI	Wed, Feb 26, 2014	10.44	10.68	10.32	10.32
3516	NASDAQ	UTSI	Tue, Feb 25, 2014	10.64	10.80	10.36	10.44
3515	NASDAQ	UTSI	Mon, Feb 24, 2014	10.80	10.96	10.44	10.76
3514	NASDAQ	UTSI	Fri, Feb 21, 2014	10.12	10.64	10.12	10.64
3513	NASDAQ	UTSI	Thu, Feb 20, 2014	10.48	10.48	10.08	10.48
3512	NASDAQ	UTSI	Wed, Feb 19, 2014	10.44	10.90	10.20	10.60
3511	NASDAQ	UTSI	Tue, Feb 18, 2014	10.24	10.60	10.20	10.60
3510	NASDAQ	UTSI	Fri, Feb 14, 2014	10.32	10.56	10.20	10.36
3509	NASDAQ	UTSI	Thu, Feb 13, 2014	10.20	10.52	10.20	10.24
3508	NASDAQ	UTSI	Wed, Feb 12, 2014	10.76	10.76	10.20	10.20
3507	NASDAQ	UTSI	Tue, Feb 11, 2014	10.32	10.76	10.32	10.52
3506	NASDAQ	UTSI	Mon, Feb 10, 2014	10.20	10.44	10.20	10.40
3505	NASDAQ	UTSI	Fri, Feb 7, 2014	10.40	10.68	10.40	10.48
3504	NASDAQ	UTSI	Thu, Feb 6, 2014	10.36	10.56	10.36	10.48
3503	NASDAQ	UTSI	Wed, Feb 5, 2014	10.28	10.52	10.08	10.44
3502	NASDAQ	UTSI	Tue, Feb 4, 2014	10.60	10.60	10.20	10.20
3501	NASDAQ	UTSI	Mon, Feb 3, 2014	10.68	10.80	10.06	10.16
3500	NASDAQ	UTSI	Fri, Jan 31, 2014	10.60	10.76	9.96	10.76
3499	NASDAQ	UTSI	Thu, Jan 30, 2014	10.68	10.80	10.44	10.68
3498	NASDAQ	UTSI	Wed, Jan 29, 2014	10.40	10.80	10.40	10.80
3497	NASDAQ	UTSI	Tue, Jan 28, 2014	10.52	10.72	10.36	10.48
3496	NASDAQ	UTSI	Mon, Jan 27, 2014	10.32	10.72	10.32	10.44
3495	NASDAQ	UTSI	Fri, Jan 24, 2014	10.76	10.76	10.32	10.32
3494	NASDAQ	UTSI	Thu, Jan 23, 2014	10.76	10.88	10.60	10.68
3493	NASDAQ	UTSI	Wed, Jan 22, 2014	10.52	10.80	10.40	10.68
3492	NASDAQ	UTSI	Tue, Jan 21, 2014	10.40	10.84	10.40	10.44
3491	NASDAQ	UTSI	Fri, Jan 17, 2014	10.76	10.92	10.24	10.32
3490	NASDAQ	UTSI	Thu, Jan 16, 2014	10.80	10.92	10.67	10.72
3489	NASDAQ	UTSI	Wed, Jan 15, 2014	10.36	10.88	10.28	10.88
3488	NASDAQ	UTSI	Tue, Jan 14, 2014	10.52	10.80	10.32	10.60
3487	NASDAQ	UTSI	Mon, Jan 13, 2014	10.64	10.80	10.40	10.60
3486	NASDAQ	UTSI	Fri, Jan 10, 2014	10.36	10.88	10.20	10.72
3485	NASDAQ	UTSI	Thu, Jan 9, 2014	10.52	11.20	9.88	10.52
3484	NASDAQ	UTSI	Wed, Jan 8, 2014	10.56	10.84	10.56	10.60
3483	NASDAQ	UTSI	Tue, Jan 7, 2014	10.76	10.84	10.64	10.68
3482	NASDAQ	UTSI	Mon, Jan 6, 2014	10.92	10.96	10.68	10.84
3481	NASDAQ	UTSI	Fri, Jan 3, 2014	11.00	11.12	10.84	10.96
3480	NASDAQ	UTSI	Thu, Jan 2, 2014	10.92	11.20	10.92	11.08
3479	NASDAQ	UTSI	Tue, Dec 31, 2013	10.92	11.20	10.84	11.08
3478	NASDAQ	UTSI	Mon, Dec 30, 2013	10.84	11.16	10.84	11.00
3477	NASDAQ	UTSI	Fri, Dec 27, 2013	10.88	11.16	10.88	10.96
3476	NASDAQ	UTSI	Thu, Dec 26, 2013	10.76	11.20	10.82	10.96
3475	NASDAQ	UTSI	Tue, Dec 24, 2013	10.88	11.08	10.68	10.84
3474	NASDAQ	UTSI	Mon, Dec 23, 2013	10.60	10.96	10.52	10.92
3473	NASDAQ	UTSI	Fri, Dec 20, 2013	10.60	11.04	10.57	10.68
3472	NASDAQ	UTSI	Thu, Dec 19, 2013	10.72	11.00	10.28	10.72
3471	NASDAQ	UTSI	Wed, Dec 18, 2013	11.08	11.28	10.72	10.80
3470	NASDAQ	UTSI	Tue, Dec 17, 2013	11.04	11.20	10.88	11.04
3469	NASDAQ	UTSI	Mon, Dec 16, 2013	11.20	11.32	10.74	11.20
3468	NASDAQ	UTSI	Fri, Dec 13, 2013	11.00	11.28	11.00	11.20
3467	NASDAQ	UTSI	Thu, Dec 12, 2013	10.92	11.20	10.92	11.04
3466	NASDAQ	UTSI	Wed, Dec 11, 2013	11.00	11.28	10.88	11.08
3465	NASDAQ	UTSI	Tue, Dec 10, 2013	10.88	11.24	10.80	11.12
3464	NASDAQ	UTSI	Mon, Dec 9, 2013	11.04	11.12	10.72	11.04
3463	NASDAQ	UTSI	Fri, Dec 6, 2013	11.00	11.08	10.88	10.92
3462	NASDAQ	UTSI	Thu, Dec 5, 2013	10.80	11.04	10.80	10.96
3461	NASDAQ	UTSI	Wed, Dec 4, 2013	10.56	11.04	10.56	10.92
3460	NASDAQ	UTSI	Tue, Dec 3, 2013	10.20	10.88	10.00	10.72
3459	NASDAQ	UTSI	Mon, Dec 2, 2013	10.72	10.88	10.32	10.40
3458	NASDAQ	UTSI	Fri, Nov 29, 2013	10.52	10.96	10.52	10.92
3457	NASDAQ	UTSI	Wed, Nov 27, 2013	10.48	10.88	10.44	10.60
3456	NASDAQ	UTSI	Tue, Nov 26, 2013	10.64	10.88	10.20	10.60
3455	NASDAQ	UTSI	Mon, Nov 25, 2013	10.60	10.92	10.60	10.76
3454	NASDAQ	UTSI	Fri, Nov 22, 2013	10.80	10.96	10.64	10.72
3453	NASDAQ	UTSI	Thu, Nov 21, 2013	10.68	10.88	10.32	10.72
3452	NASDAQ	UTSI	Wed, Nov 20, 2013	10.84	11.00	10.80	10.96
3451	NASDAQ	UTSI	Tue, Nov 19, 2013	10.60	11.00	10.28	11.00
3450	NASDAQ	UTSI	Mon, Nov 18, 2013	10.40	10.72	10.32	10.72
3449	NASDAQ	UTSI	Fri, Nov 15, 2013	9.92	10.40	9.76	10.40
3448	NASDAQ	UTSI	Thu, Nov 14, 2013	9.80	9.96	9.08	9.96
3447	NASDAQ	UTSI	Wed, Nov 13, 2013	9.20	9.60	9.20	9.52
3446	NASDAQ	UTSI	Tue, Nov 12, 2013	9.28	9.44	9.28	9.40
3445	NASDAQ	UTSI	Mon, Nov 11, 2013	9.28	9.48	9.24	9.36
3444	NASDAQ	UTSI	Fri, Nov 8, 2013	9.28	9.48	9.24	9.36
3443	NASDAQ	UTSI	Thu, Nov 7, 2013	9.44	9.52	9.28	9.32
3442	NASDAQ	UTSI	Wed, Nov 6, 2013	9.28	9.60	9.26	9.56
3441	NASDAQ	UTSI	Tue, Nov 5, 2013	9.40	9.68	9.04	9.44
3440	NASDAQ	UTSI	Mon, Nov 4, 2013	10.00	10.32	9.28	9.60
3439	NASDAQ	UTSI	Fri, Nov 1, 2013	11.12	11.36	10.92	11.32
3438	NASDAQ	UTSI	Thu, Oct 31, 2013	11.24	11.44	11.18	11.20
3437	NASDAQ	UTSI	Wed, Oct 30, 2013	11.16	11.60	11.08	11.60
3436	NASDAQ	UTSI	Tue, Oct 29, 2013	11.04	11.36	10.96	11.32
3435	NASDAQ	UTSI	Mon, Oct 28, 2013	11.12	11.20	11.00	11.08
3434	NASDAQ	UTSI	Fri, Oct 25, 2013	11.16	11.68	11.12	11.20
3433	NASDAQ	UTSI	Thu, Oct 24, 2013	11.20	11.24	11.00	11.20
3432	NASDAQ	UTSI	Wed, Oct 23, 2013	11.20	11.36	11.08	11.20
3431	NASDAQ	UTSI	Tue, Oct 22, 2013	11.68	11.68	10.96	11.36
3430	NASDAQ	UTSI	Mon, Oct 21, 2013	11.68	11.92	11.64	11.68
3429	NASDAQ	UTSI	Fri, Oct 18, 2013	11.56	11.80	11.56	11.68
3428	NASDAQ	UTSI	Thu, Oct 17, 2013	11.72	11.80	11.68	11.68
3427	NASDAQ	UTSI	Wed, Oct 16, 2013	11.72	11.84	11.52	11.80
3426	NASDAQ	UTSI	Tue, Oct 15, 2013	11.92	11.96	11.68	11.80
3425	NASDAQ	UTSI	Mon, Oct 14, 2013	11.32	12.16	11.32	11.88
3424	NASDAQ	UTSI	Fri, Oct 11, 2013	11.20	11.64	11.20	11.64
3423	NASDAQ	UTSI	Thu, Oct 10, 2013	11.60	11.68	11.00	11.00
3422	NASDAQ	UTSI	Wed, Oct 9, 2013	11.28	11.69	11.28	11.40
3421	NASDAQ	UTSI	Tue, Oct 8, 2013	11.40	11.68	11.12	11.36
3420	NASDAQ	UTSI	Mon, Oct 7, 2013	11.52	11.60	11.08	11.24
3419	NASDAQ	UTSI	Fri, Oct 4, 2013	11.64	11.88	11.44	11.44
3418	NASDAQ	UTSI	Thu, Oct 3, 2013	10.96	11.64	10.96	11.52
3417	NASDAQ	UTSI	Wed, Oct 2, 2013	10.92	11.20	10.92	11.08
3416	NASDAQ	UTSI	Tue, Oct 1, 2013	10.88	11.00	10.88	10.92
3415	NASDAQ	UTSI	Mon, Sep 30, 2013	10.84	11.04	10.84	11.00
3414	NASDAQ	UTSI	Fri, Sep 27, 2013	10.80	11.12	10.72	11.12
3413	NASDAQ	UTSI	Thu, Sep 26, 2013	10.88	10.88	10.80	10.88
3412	NASDAQ	UTSI	Wed, Sep 25, 2013	10.92	11.00	10.84	11.00
3411	NASDAQ	UTSI	Tue, Sep 24, 2013	10.96	11.04	10.88	10.96
3410	NASDAQ	UTSI	Mon, Sep 23, 2013	11.20	11.20	10.84	11.12
3409	NASDAQ	UTSI	Fri, Sep 20, 2013	10.88	11.16	10.88	11.16
3408	NASDAQ	UTSI	Thu, Sep 19, 2013	10.76	11.12	10.72	11.12
3407	NASDAQ	UTSI	Wed, Sep 18, 2013	10.68	10.92	10.68	10.88
3406	NASDAQ	UTSI	Tue, Sep 17, 2013	10.80	10.80	10.60	10.76
3405	NASDAQ	UTSI	Mon, Sep 16, 2013	10.88	10.88	10.48	10.88
3404	NASDAQ	UTSI	Fri, Sep 13, 2013	10.68	10.92	10.60	10.88
3403	NASDAQ	UTSI	Thu, Sep 12, 2013	10.64	10.80	10.60	10.80
3402	NASDAQ	UTSI	Wed, Sep 11, 2013	10.64	10.84	10.64	10.84
3401	NASDAQ	UTSI	Tue, Sep 10, 2013	10.80	10.84	10.72	10.80
3400	NASDAQ	UTSI	Mon, Sep 9, 2013	10.72	10.88	10.72	10.88
3399	NASDAQ	UTSI	Fri, Sep 6, 2013	10.60	10.89	10.60	10.80
3398	NASDAQ	UTSI	Thu, Sep 5, 2013	10.60	10.68	10.60	10.60
3397	NASDAQ	UTSI	Wed, Sep 4, 2013	10.72	10.76	10.68	10.76
3396	NASDAQ	UTSI	Tue, Sep 3, 2013	10.68	10.80	10.52	10.80
3395	NASDAQ	UTSI	Fri, Aug 30, 2013	10.44	10.76	10.44	10.72
3394	NASDAQ	UTSI	Thu, Aug 29, 2013	10.60	10.76	10.60	10.76
3393	NASDAQ	UTSI	Wed, Aug 28, 2013	10.52	10.68	10.50	10.60
3392	NASDAQ	UTSI	Tue, Aug 27, 2013	10.48	10.68	10.52	10.52
3391	NASDAQ	UTSI	Mon, Aug 26, 2013	10.52	10.72	10.52	10.60
3390	NASDAQ	UTSI	Fri, Aug 23, 2013	10.40	10.68	10.32	10.60
3389	NASDAQ	UTSI	Thu, Aug 22, 2013	10.52	10.64	10.32	10.36
3388	NASDAQ	UTSI	Wed, Aug 21, 2013	10.48	10.56	10.44	10.56
3387	NASDAQ	UTSI	Tue, Aug 20, 2013	10.48	10.68	10.32	10.48
3386	NASDAQ	UTSI	Mon, Aug 19, 2013	10.44	10.64	10.36	10.52
3385	NASDAQ	UTSI	Fri, Aug 16, 2013	10.88	10.88	10.32	10.52
3384	NASDAQ	UTSI	Thu, Aug 15, 2013	10.80	10.80	10.60	10.76
3383	NASDAQ	UTSI	Wed, Aug 14, 2013	10.72	10.76	10.64	10.76
3382	NASDAQ	UTSI	Tue, Aug 13, 2013	10.68	10.76	10.60	10.76
3381	NASDAQ	UTSI	Mon, Aug 12, 2013	10.80	10.80	10.72	10.76
3380	NASDAQ	UTSI	Fri, Aug 9, 2013	10.84	11.00	10.80	10.88
3379	NASDAQ	UTSI	Thu, Aug 8, 2013	10.84	11.04	10.84	10.96
3378	NASDAQ	UTSI	Wed, Aug 7, 2013	11.00	11.04	10.80	10.92
3377	NASDAQ	UTSI	Tue, Aug 6, 2013	10.84	10.97	10.73	10.96
3376	NASDAQ	UTSI	Mon, Aug 5, 2013	10.60	10.92	10.60	10.92
3375	NASDAQ	UTSI	Fri, Aug 2, 2013	10.76	11.00	10.72	10.80
3374	NASDAQ	UTSI	Thu, Aug 1, 2013	10.52	10.84	10.52	10.80
3373	NASDAQ	UTSI	Wed, Jul 31, 2013	10.88	11.20	10.88	11.04
3372	NASDAQ	UTSI	Tue, Jul 30, 2013	11.04	11.04	10.76	10.76
3371	NASDAQ	UTSI	Mon, Jul 29, 2013	10.64	11.19	10.56	11.12
3370	NASDAQ	UTSI	Fri, Jul 26, 2013	10.56	10.80	10.44	10.76
3369	NASDAQ	UTSI	Thu, Jul 25, 2013	10.84	10.84	10.72	10.76
3368	NASDAQ	UTSI	Wed, Jul 24, 2013	10.84	10.88	10.84	10.84
3367	NASDAQ	UTSI	Tue, Jul 23, 2013	10.84	10.96	10.72	10.96
3366	NASDAQ	UTSI	Mon, Jul 22, 2013	10.72	10.98	10.60	10.92
3365	NASDAQ	UTSI	Fri, Jul 19, 2013	10.44	10.92	10.72	10.76
3364	NASDAQ	UTSI	Thu, Jul 18, 2013	10.60	10.92	10.56	10.80
3363	NASDAQ	UTSI	Wed, Jul 17, 2013	10.40	10.72	10.40	10.48
3362	NASDAQ	UTSI	Tue, Jul 16, 2013	10.44	10.52	10.40	10.40
3361	NASDAQ	UTSI	Mon, Jul 15, 2013	10.40	10.56	10.40	10.48
3360	NASDAQ	UTSI	Fri, Jul 12, 2013	10.40	10.48	10.40	10.40
3359	NASDAQ	UTSI	Thu, Jul 11, 2013	10.36	10.60	10.32	10.52
3358	NASDAQ	UTSI	Wed, Jul 10, 2013	10.40	10.52	10.32	10.40
3357	NASDAQ	UTSI	Tue, Jul 9, 2013	10.36	10.44	10.20	10.40
3356	NASDAQ	UTSI	Mon, Jul 8, 2013	10.40	10.48	10.16	10.48
3355	NASDAQ	UTSI	Fri, Jul 5, 2013	10.40	10.52	10.08	10.52
3354	NASDAQ	UTSI	Wed, Jul 3, 2013	10.40	10.52	10.40	10.52
3353	NASDAQ	UTSI	Tue, Jul 2, 2013	10.60	10.76	10.44	10.52
3352	NASDAQ	UTSI	Mon, Jul 1, 2013	10.80	10.88	10.44	10.56
3351	NASDAQ	UTSI	Fri, Jun 28, 2013	10.52	10.64	10.36	10.64
3350	NASDAQ	UTSI	Thu, Jun 27, 2013	10.40	10.56	10.36	10.52
3349	NASDAQ	UTSI	Wed, Jun 26, 2013	10.44	10.48	10.36	10.48
3348	NASDAQ	UTSI	Tue, Jun 25, 2013	10.48	10.50	10.36	10.44
3347	NASDAQ	UTSI	Mon, Jun 24, 2013	10.40	10.64	10.32	10.40
3346	NASDAQ	UTSI	Fri, Jun 21, 2013	10.72	10.84	10.48	10.56
3345	NASDAQ	UTSI	Thu, Jun 20, 2013	10.96	10.96	10.72	10.72
3344	NASDAQ	UTSI	Wed, Jun 19, 2013	10.92	11.00	10.92	10.96
3343	NASDAQ	UTSI	Tue, Jun 18, 2013	10.92	11.00	10.92	11.00
3342	NASDAQ	UTSI	Mon, Jun 17, 2013	10.88	11.16	10.88	11.00
3341	NASDAQ	UTSI	Fri, Jun 14, 2013	11.12	11.20	10.88	10.92
3340	NASDAQ	UTSI	Thu, Jun 13, 2013	11.08	11.28	10.84	11.24
3339	NASDAQ	UTSI	Wed, Jun 12, 2013	11.08	11.16	11.00	11.16
3338	NASDAQ	UTSI	Tue, Jun 11, 2013	10.84	11.24	10.84	11.24
3337	NASDAQ	UTSI	Mon, Jun 10, 2013	11.06	11.28	10.84	11.16
3336	NASDAQ	UTSI	Fri, Jun 7, 2013	11.28	11.32	11.08	11.16
3335	NASDAQ	UTSI	Thu, Jun 6, 2013	11.04	11.28	11.04	11.12
3334	NASDAQ	UTSI	Wed, Jun 5, 2013	11.20	11.36	11.16	11.20
3333	NASDAQ	UTSI	Tue, Jun 4, 2013	11.32	11.40	11.32	11.36
3332	NASDAQ	UTSI	Mon, Jun 3, 2013	11.16	11.40	10.80	11.28
3331	NASDAQ	UTSI	Fri, May 31, 2013	11.23	11.44	11.16	11.36
3330	NASDAQ	UTSI	Thu, May 30, 2013	11.08	11.40	11.04	11.40
3329	NASDAQ	UTSI	Wed, May 29, 2013	11.08	11.16	11.08	11.12
3328	NASDAQ	UTSI	Tue, May 28, 2013	11.16	11.24	11.00	11.24
3327	NASDAQ	UTSI	Fri, May 24, 2013	11.36	11.36	11.12	11.24
3326	NASDAQ	UTSI	Thu, May 23, 2013	11.32	11.48	11.32	11.44
3325	NASDAQ	UTSI	Wed, May 22, 2013	11.32	11.48	11.32	11.40
3324	NASDAQ	UTSI	Tue, May 21, 2013	11.44	11.44	11.24	11.32
3323	NASDAQ	UTSI	Mon, May 20, 2013	11.24	11.60	11.24	11.56
3322	NASDAQ	UTSI	Fri, May 17, 2013	11.24	11.62	11.24	11.56
3321	NASDAQ	UTSI	Thu, May 16, 2013	11.40	11.92	11.24	11.28
3320	NASDAQ	UTSI	Wed, May 15, 2013	11.24	11.60	11.24	11.44
3319	NASDAQ	UTSI	Tue, May 14, 2013	11.32	11.52	11.24	11.36
3318	NASDAQ	UTSI	Mon, May 13, 2013	11.20	11.48	11.16	11.24
3317	NASDAQ	UTSI	Fri, May 10, 2013	11.36	11.32	11.24	11.28
3316	NASDAQ	UTSI	Thu, May 9, 2013	11.24	11.36	11.04	11.36
3315	NASDAQ	UTSI	Wed, May 8, 2013	11.24	11.36	11.24	11.24
3314	NASDAQ	UTSI	Tue, May 7, 2013	11.24	11.32	11.20	11.24
3313	NASDAQ	UTSI	Mon, May 6, 2013	11.12	11.36	11.12	11.36
3312	NASDAQ	UTSI	Fri, May 3, 2013	11.16	11.32	11.16	11.28
3311	NASDAQ	UTSI	Thu, May 2, 2013	10.52	11.16	10.52	11.12
3310	NASDAQ	UTSI	Wed, May 1, 2013	11.08	11.08	10.48	10.68
3309	NASDAQ	UTSI	Tue, Apr 30, 2013	11.12	11.14	11.08	11.08
3308	NASDAQ	UTSI	Mon, Apr 29, 2013	11.16	11.24	11.12	11.16
3307	NASDAQ	UTSI	Fri, Apr 26, 2013	11.12	11.24	11.12	11.12
3306	NASDAQ	UTSI	Thu, Apr 25, 2013	10.88	11.28	10.88	11.20
3305	NASDAQ	UTSI	Wed, Apr 24, 2013	10.84	11.04	10.84	10.96
3304	NASDAQ	UTSI	Tue, Apr 23, 2013	10.84	11.00	10.84	10.88
3303	NASDAQ	UTSI	Mon, Apr 22, 2013	10.60	10.88	10.48	10.76
3302	NASDAQ	UTSI	Fri, Apr 19, 2013	10.48	10.68	10.48	10.64
3301	NASDAQ	UTSI	Thu, Apr 18, 2013	10.40	10.61	10.40	10.60
3300	NASDAQ	UTSI	Wed, Apr 17, 2013	10.48	10.52	10.32	10.40
3299	NASDAQ	UTSI	Tue, Apr 16, 2013	10.80	10.80	10.44	10.48
3298	NASDAQ	UTSI	Mon, Apr 15, 2013	11.04	11.08	10.72	10.80
3297	NASDAQ	UTSI	Fri, Apr 12, 2013	11.12	11.16	11.04	11.16
3296	NASDAQ	UTSI	Thu, Apr 11, 2013	11.28	11.28	11.12	11.20
3295	NASDAQ	UTSI	Wed, Apr 10, 2013	11.20	11.37	11.12	11.28
3294	NASDAQ	UTSI	Tue, Apr 9, 2013	11.16	11.36	11.16	11.20
3293	NASDAQ	UTSI	Mon, Apr 8, 2013	11.08	11.28	11.04	11.16
3292	NASDAQ	UTSI	Fri, Apr 5, 2013	11.04	11.20	11.00	11.20
3291	NASDAQ	UTSI	Thu, Apr 4, 2013	10.96	11.16	10.92	11.08
3290	NASDAQ	UTSI	Wed, Apr 3, 2013	11.04	11.08	10.88	10.96
3289	NASDAQ	UTSI	Tue, Apr 2, 2013	11.20	11.20	10.96	10.96
3288	NASDAQ	UTSI	Mon, Apr 1, 2013	11.20	11.32	11.04	11.24
3287	NASDAQ	UTSI	Thu, Mar 28, 2013	10.92	11.28	10.92	11.24
3286	NASDAQ	UTSI	Wed, Mar 27, 2013	11.68	12.40	10.88	11.12
3285	NASDAQ	UTSI	Tue, Mar 26, 2013	8.80	9.56	8.68	9.44
3284	NASDAQ	UTSI	Mon, Mar 25, 2013	8.76	9.40	8.52	8.84
3283	NASDAQ	UTSI	Fri, Mar 22, 2013	8.20	8.80	8.20	8.52
3282	NASDAQ	UTSI	Thu, Mar 21, 2013	9.12	9.18	8.40	8.98
3281	NASDAQ	UTSI	Wed, Mar 20, 2013	9.36	9.47	9.24	9.24
3280	NASDAQ	UTSI	Tue, Mar 19, 2013	9.13	9.56	9.13	9.48
3279	NASDAQ	UTSI	Mon, Mar 18, 2013	10.38	10.38	8.65	9.03
3278	NASDAQ	UTSI	Fri, Mar 15, 2013	11.28	11.52	9.54	10.67
3277	NASDAQ	UTSI	Thu, Mar 14, 2013	11.46	11.52	11.28	11.52
3276	NASDAQ	UTSI	Wed, Mar 13, 2013	11.16	11.52	11.16	11.52
3275	NASDAQ	UTSI	Tue, Mar 12, 2013	11.26	11.28	11.16	11.19
3274	NASDAQ	UTSI	Mon, Mar 11, 2013	11.16	11.28	11.18	11.28
3273	NASDAQ	UTSI	Fri, Mar 8, 2013	11.16	11.40	11.16	11.28
3272	NASDAQ	UTSI	Thu, Mar 7, 2013	11.16	11.28	11.16	11.28
3271	NASDAQ	UTSI	Wed, Mar 6, 2013	11.10	11.40	11.10	11.22
3270	NASDAQ	UTSI	Tue, Mar 5, 2013	11.29	11.30	11.04	11.10
3269	NASDAQ	UTSI	Mon, Mar 4, 2013	11.29	11.40	11.29	11.29
3268	NASDAQ	UTSI	Fri, Mar 1, 2013	11.29	11.40	11.28	11.40
3267	NASDAQ	UTSI	Thu, Feb 28, 2013	11.29	11.52	11.29	11.40
3266	NASDAQ	UTSI	Wed, Feb 27, 2013	11.41	11.47	11.28	11.29
3265	NASDAQ	UTSI	Tue, Feb 26, 2013	11.41	11.42	11.41	11.41
3264	NASDAQ	UTSI	Mon, Feb 25, 2013	11.42	11.52	11.40	11.41
3263	NASDAQ	UTSI	Fri, Feb 22, 2013	11.42	11.51	11.42	11.42
3262	NASDAQ	UTSI	Thu, Feb 21, 2013	11.44	11.44	11.40	11.42
3261	NASDAQ	UTSI	Wed, Feb 20, 2013	11.44	11.46	11.40	11.40
3260	NASDAQ	UTSI	Tue, Feb 19, 2013	11.40	11.60	11.40	11.45
3259	NASDAQ	UTSI	Fri, Feb 15, 2013	11.58	11.64	11.58	11.58
3258	NASDAQ	UTSI	Thu, Feb 14, 2013	11.58	11.64	11.58	11.58
3257	NASDAQ	UTSI	Wed, Feb 13, 2013	11.58	11.58	11.58	11.58
3256	NASDAQ	UTSI	Tue, Feb 12, 2013	11.58	11.58	11.58	11.58
3255	NASDAQ	UTSI	Mon, Feb 11, 2013	11.58	11.76	11.58	11.73
3254	NASDAQ	UTSI	Fri, Feb 8, 2013	11.58	11.76	11.58	11.76
3253	NASDAQ	UTSI	Thu, Feb 7, 2013	11.64	11.76	11.58	11.76
3252	NASDAQ	UTSI	Wed, Feb 6, 2013	11.52	11.76	11.52	11.58
3251	NASDAQ	UTSI	Tue, Feb 5, 2013	11.76	11.76	11.53	11.58
3250	NASDAQ	UTSI	Mon, Feb 4, 2013	11.76	11.76	11.58	11.76
3249	NASDAQ	UTSI	Fri, Feb 1, 2013	11.76	11.76	11.58	11.58
3248	NASDAQ	UTSI	Thu, Jan 31, 2013	11.58	11.88	11.58	11.76
3247	NASDAQ	UTSI	Wed, Jan 30, 2013	11.64	11.64	11.52	11.52
3246	NASDAQ	UTSI	Tue, Jan 29, 2013	11.76	11.88	11.67	11.68
3245	NASDAQ	UTSI	Mon, Jan 28, 2013	11.88	12.12	11.57	12.00
3244	NASDAQ	UTSI	Fri, Jan 25, 2013	12.24	12.36	11.64	11.88
3243	NASDAQ	UTSI	Thu, Jan 24, 2013	12.24	12.36	12.12	12.24
3242	NASDAQ	UTSI	Wed, Jan 23, 2013	12.48	12.48	12.12	12.48
3241	NASDAQ	UTSI	Tue, Jan 22, 2013	12.36	12.72	12.24	12.48
3240	NASDAQ	UTSI	Fri, Jan 18, 2013	12.48	12.60	12.36	12.60
3239	NASDAQ	UTSI	Thu, Jan 17, 2013	12.48	12.66	12.36	12.60
3238	NASDAQ	UTSI	Wed, Jan 16, 2013	12.24	12.48	12.12	12.48
3237	NASDAQ	UTSI	Tue, Jan 15, 2013	12.60	12.71	12.12	12.48
3236	NASDAQ	UTSI	Mon, Jan 14, 2013	13.08	13.08	12.30	12.72
3235	NASDAQ	UTSI	Fri, Jan 11, 2013	12.84	13.20	12.60	13.08
3234	NASDAQ	UTSI	Thu, Jan 10, 2013	13.20	13.30	12.96	12.96
3233	NASDAQ	UTSI	Wed, Jan 9, 2013	13.20	13.44	12.96	13.08
3232	NASDAQ	UTSI	Tue, Jan 8, 2013	12.60	13.64	12.00	13.44
3231	NASDAQ	UTSI	Mon, Jan 7, 2013	13.32	13.44	12.72	13.20
3230	NASDAQ	UTSI	Fri, Jan 4, 2013	13.44	13.80	12.72	13.44
3229	NASDAQ	UTSI	Thu, Jan 3, 2013	13.32	14.04	13.26	13.80
3228	NASDAQ	UTSI	Wed, Jan 2, 2013	12.84	13.80	12.48	13.80
3227	NASDAQ	UTSI	Mon, Dec 31, 2012	12.36	12.96	12.00	12.38
3226	NASDAQ	UTSI	Fri, Dec 28, 2012	12.24	12.35	12.00	12.00
3225	NASDAQ	UTSI	Thu, Dec 27, 2012	12.24	12.36	12.24	12.24
3224	NASDAQ	UTSI	Wed, Dec 26, 2012	12.24	12.36	12.12	12.24
3223	NASDAQ	UTSI	Mon, Dec 24, 2012	12.36	12.36	12.12	12.24
3222	NASDAQ	UTSI	Fri, Dec 21, 2012	11.76	12.48	11.76	12.48
3221	NASDAQ	UTSI	Thu, Dec 20, 2012	12.36	12.48	12.12	12.24
3220	NASDAQ	UTSI	Wed, Dec 19, 2012	12.24	12.60	11.89	12.36
3219	NASDAQ	UTSI	Tue, Dec 18, 2012	12.24	12.36	11.64	12.12
3218	NASDAQ	UTSI	Mon, Dec 17, 2012	12.36	12.48	12.12	12.12
3217	NASDAQ	UTSI	Fri, Dec 14, 2012	12.00	12.48	12.00	12.48
3216	NASDAQ	UTSI	Thu, Dec 13, 2012	12.12	12.36	12.12	12.12
3215	NASDAQ	UTSI	Wed, Dec 12, 2012	12.60	12.60	12.12	12.24
3214	NASDAQ	UTSI	Tue, Dec 11, 2012	12.36	12.60	12.36	12.60
3213	NASDAQ	UTSI	Mon, Dec 10, 2012	12.60	12.60	12.36	12.36
3212	NASDAQ	UTSI	Fri, Dec 7, 2012	12.60	12.74	12.24	12.72
3211	NASDAQ	UTSI	Thu, Dec 6, 2012	12.72	12.84	12.60	12.72
3210	NASDAQ	UTSI	Wed, Dec 5, 2012	12.60	12.96	12.36	12.96
3209	NASDAQ	UTSI	Tue, Dec 4, 2012	12.48	12.72	12.00	12.72
3208	NASDAQ	UTSI	Mon, Dec 3, 2012	12.12	12.60	12.00	12.60
3207	NASDAQ	UTSI	Fri, Nov 30, 2012	12.24	12.50	11.64	12.12
3206	NASDAQ	UTSI	Thu, Nov 29, 2012	11.16	11.28	10.96	11.27
3205	NASDAQ	UTSI	Wed, Nov 28, 2012	10.92	11.16	10.69	10.80
3204	NASDAQ	UTSI	Tue, Nov 27, 2012	11.04	11.28	10.80	10.98
3203	NASDAQ	UTSI	Mon, Nov 26, 2012	11.16	11.28	10.92	11.25
3202	NASDAQ	UTSI	Fri, Nov 23, 2012	10.68	11.28	10.68	11.28
3201	NASDAQ	UTSI	Wed, Nov 21, 2012	10.68	11.13	10.57	10.57
3200	NASDAQ	UTSI	Tue, Nov 20, 2012	10.80	11.04	10.41	10.41
3199	NASDAQ	UTSI	Mon, Nov 19, 2012	12.00	12.24	10.44	10.80
3198	NASDAQ	UTSI	Fri, Nov 16, 2012	8.76	9.59	8.40	9.48
3197	NASDAQ	UTSI	Thu, Nov 15, 2012	11.76	11.88	8.64	8.76
3196	NASDAQ	UTSI	Wed, Nov 14, 2012	12.36	12.60	12.00	12.24
3195	NASDAQ	UTSI	Tue, Nov 13, 2012	12.36	12.48	12.24	12.36
3194	NASDAQ	UTSI	Mon, Nov 12, 2012	12.24	12.58	12.24	12.36
3193	NASDAQ	UTSI	Fri, Nov 9, 2012	12.24	12.72	12.24	12.24
3192	NASDAQ	UTSI	Thu, Nov 8, 2012	12.36	12.72	12.12	12.60
3191	NASDAQ	UTSI	Wed, Nov 7, 2012	12.60	12.84	12.12	12.36
3190	NASDAQ	UTSI	Tue, Nov 6, 2012	12.60	12.96	12.48	12.84
3189	NASDAQ	UTSI	Mon, Nov 5, 2012	11.88	12.48	11.88	12.48
3188	NASDAQ	UTSI	Fri, Nov 2, 2012	11.88	12.12	11.88	12.00
3187	NASDAQ	UTSI	Thu, Nov 1, 2012	11.76	12.00	11.64	12.00
3186	NASDAQ	UTSI	Wed, Oct 31, 2012	11.40	11.88	11.40	11.88
3185	NASDAQ	UTSI	Fri, Oct 26, 2012	11.64	11.76	11.52	11.53
3184	NASDAQ	UTSI	Thu, Oct 25, 2012	11.64	11.64	11.52	11.52
3183	NASDAQ	UTSI	Wed, Oct 24, 2012	11.58	11.76	11.52	11.52
3182	NASDAQ	UTSI	Tue, Oct 23, 2012	11.53	12.00	11.53	11.58
3181	NASDAQ	UTSI	Mon, Oct 22, 2012	11.76	12.00	11.52	11.52
3180	NASDAQ	UTSI	Fri, Oct 19, 2012	11.65	12.00	11.53	11.58
3179	NASDAQ	UTSI	Thu, Oct 18, 2012	12.00	12.00	11.65	11.70
3178	NASDAQ	UTSI	Wed, Oct 17, 2012	11.65	12.00	11.65	11.98
3177	NASDAQ	UTSI	Tue, Oct 16, 2012	11.88	12.00	11.63	11.65
3176	NASDAQ	UTSI	Mon, Oct 15, 2012	12.00	12.00	11.52	12.00
3175	NASDAQ	UTSI	Fri, Oct 12, 2012	11.76	12.06	11.44	11.76
3174	NASDAQ	UTSI	Thu, Oct 11, 2012	11.88	12.00	11.64	11.88
3173	NASDAQ	UTSI	Wed, Oct 10, 2012	12.00	12.24	11.76	11.92
3172	NASDAQ	UTSI	Tue, Oct 9, 2012	12.60	12.60	12.12	12.12
3171	NASDAQ	UTSI	Mon, Oct 8, 2012	12.36	12.60	12.35	12.36
3170	NASDAQ	UTSI	Fri, Oct 5, 2012	12.36	12.48	12.12	12.12
3169	NASDAQ	UTSI	Thu, Oct 4, 2012	12.48	12.48	12.00	12.36
3168	NASDAQ	UTSI	Wed, Oct 3, 2012	12.36	12.36	12.00	12.24
3167	NASDAQ	UTSI	Tue, Oct 2, 2012	12.24	12.36	12.12	12.36
3166	NASDAQ	UTSI	Mon, Oct 1, 2012	12.36	12.48	12.12	12.24
3165	NASDAQ	UTSI	Fri, Sep 28, 2012	12.24	12.60	12.24	12.36
3164	NASDAQ	UTSI	Thu, Sep 27, 2012	12.48	12.78	12.24	12.36
3163	NASDAQ	UTSI	Wed, Sep 26, 2012	12.60	12.84	12.36	12.36
3162	NASDAQ	UTSI	Tue, Sep 25, 2012	12.72	12.87	12.60	12.72
3161	NASDAQ	UTSI	Mon, Sep 24, 2012	12.96	13.08	12.60	12.60
3160	NASDAQ	UTSI	Fri, Sep 21, 2012	13.08	13.20	12.84	13.08
3159	NASDAQ	UTSI	Thu, Sep 20, 2012	13.20	13.20	12.96	13.08
3158	NASDAQ	UTSI	Wed, Sep 19, 2012	13.20	13.32	13.20	13.20
3157	NASDAQ	UTSI	Tue, Sep 18, 2012	13.08	13.56	13.08	13.32
3156	NASDAQ	UTSI	Mon, Sep 17, 2012	13.20	13.38	13.08	13.20
3155	NASDAQ	UTSI	Fri, Sep 14, 2012	12.72	13.56	12.72	13.44
3154	NASDAQ	UTSI	Thu, Sep 13, 2012	13.44	13.44	12.60	12.72
3153	NASDAQ	UTSI	Wed, Sep 12, 2012	13.32	13.68	12.96	13.56
3152	NASDAQ	UTSI	Tue, Sep 11, 2012	12.60	13.32	12.60	13.32
3151	NASDAQ	UTSI	Mon, Sep 10, 2012	13.08	13.08	12.48	12.48
3150	NASDAQ	UTSI	Fri, Sep 7, 2012	12.84	13.32	12.60	13.08
3149	NASDAQ	UTSI	Thu, Sep 6, 2012	13.20	13.68	12.84	12.84
3148	NASDAQ	UTSI	Wed, Sep 5, 2012	13.68	13.68	13.20	13.44
3147	NASDAQ	UTSI	Tue, Sep 4, 2012	12.84	13.68	12.48	13.68
3146	NASDAQ	UTSI	Fri, Aug 31, 2012	12.96	13.08	12.48	12.84
3145	NASDAQ	UTSI	Thu, Aug 30, 2012	12.48	12.96	12.48	12.84
3144	NASDAQ	UTSI	Wed, Aug 29, 2012	12.36	12.60	12.24	12.48
3143	NASDAQ	UTSI	Tue, Aug 28, 2012	12.24	12.48	12.12	12.36
3142	NASDAQ	UTSI	Mon, Aug 27, 2012	12.24	12.48	12.00	12.00
3141	NASDAQ	UTSI	Fri, Aug 24, 2012	12.12	12.48	12.00	12.36
3140	NASDAQ	UTSI	Thu, Aug 23, 2012	12.48	12.48	12.24	12.24
3139	NASDAQ	UTSI	Wed, Aug 22, 2012	12.48	12.48	12.36	12.36
3138	NASDAQ	UTSI	Tue, Aug 21, 2012	12.24	12.60	12.00	12.48
3137	NASDAQ	UTSI	Mon, Aug 20, 2012	12.48	12.60	11.88	12.12
3136	NASDAQ	UTSI	Fri, Aug 17, 2012	12.72	12.72	12.36	12.60
3135	NASDAQ	UTSI	Thu, Aug 16, 2012	12.24	12.72	12.24	12.72
3134	NASDAQ	UTSI	Wed, Aug 15, 2012	12.12	12.48	11.88	12.24
3133	NASDAQ	UTSI	Tue, Aug 14, 2012	12.60	12.84	11.76	12.12
3132	NASDAQ	UTSI	Mon, Aug 13, 2012	13.20	13.20	12.24	12.60
3131	NASDAQ	UTSI	Fri, Aug 10, 2012	13.08	13.20	12.96	12.96
3130	NASDAQ	UTSI	Thu, Aug 9, 2012	12.84	13.20	12.84	13.08
3129	NASDAQ	UTSI	Wed, Aug 8, 2012	12.48	12.84	12.48	12.60
3128	NASDAQ	UTSI	Tue, Aug 7, 2012	12.60	12.60	12.24	12.36
3127	NASDAQ	UTSI	Mon, Aug 6, 2012	12.12	12.72	12.00	12.60
3126	NASDAQ	UTSI	Fri, Aug 3, 2012	12.24	12.36	11.98	12.12
3125	NASDAQ	UTSI	Thu, Aug 2, 2012	12.96	13.20	12.12	12.24
3124	NASDAQ	UTSI	Wed, Aug 1, 2012	13.20	13.44	12.84	12.96
3123	NASDAQ	UTSI	Tue, Jul 31, 2012	13.20	13.44	12.84	12.84
3122	NASDAQ	UTSI	Mon, Jul 30, 2012	12.72	13.20	12.60	13.20
3121	NASDAQ	UTSI	Fri, Jul 27, 2012	12.72	13.44	12.72	13.08
3120	NASDAQ	UTSI	Thu, Jul 26, 2012	12.72	12.84	12.48	12.84
3119	NASDAQ	UTSI	Wed, Jul 25, 2012	13.08	13.08	12.12	12.60
3118	NASDAQ	UTSI	Tue, Jul 24, 2012	12.60	12.60	12.24	12.48
3117	NASDAQ	UTSI	Mon, Jul 23, 2012	12.60	12.60	12.10	12.36
3116	NASDAQ	UTSI	Fri, Jul 20, 2012	12.24	12.60	12.24	12.48
3115	NASDAQ	UTSI	Thu, Jul 19, 2012	12.72	12.72	12.12	12.48
3114	NASDAQ	UTSI	Wed, Jul 18, 2012	12.12	12.72	12.12	12.72
3113	NASDAQ	UTSI	Tue, Jul 17, 2012	13.32	13.32	11.76	12.12
3112	NASDAQ	UTSI	Mon, Jul 16, 2012	13.44	13.68	13.20	13.20
3111	NASDAQ	UTSI	Fri, Jul 13, 2012	13.34	13.44	13.20	13.32
3110	NASDAQ	UTSI	Thu, Jul 12, 2012	13.44	13.92	12.84	13.32
3109	NASDAQ	UTSI	Wed, Jul 11, 2012	13.92	13.92	13.68	13.68
3108	NASDAQ	UTSI	Tue, Jul 10, 2012	13.92	14.04	13.56	13.68
3107	NASDAQ	UTSI	Mon, Jul 9, 2012	14.40	14.40	13.92	13.92
3106	NASDAQ	UTSI	Fri, Jul 6, 2012	13.80	14.40	13.80	14.28
3105	NASDAQ	UTSI	Thu, Jul 5, 2012	14.28	14.64	14.04	14.04
3104	NASDAQ	UTSI	Tue, Jul 3, 2012	14.40	14.52	14.04	14.28
3103	NASDAQ	UTSI	Mon, Jul 2, 2012	14.28	14.77	14.15	14.52
3102	NASDAQ	UTSI	Fri, Jun 29, 2012	14.04	14.40	14.04	14.28
3101	NASDAQ	UTSI	Thu, Jun 28, 2012	14.04	14.04	13.80	14.04
3100	NASDAQ	UTSI	Wed, Jun 27, 2012	13.68	14.16	13.68	14.04
3099	NASDAQ	UTSI	Tue, Jun 26, 2012	13.92	14.16	13.56	13.68
3098	NASDAQ	UTSI	Mon, Jun 25, 2012	14.04	14.28	13.68	13.92
3097	NASDAQ	UTSI	Fri, Jun 22, 2012	14.04	14.28	13.84	14.04
3096	NASDAQ	UTSI	Thu, Jun 21, 2012	13.80	14.40	13.80	14.16
3095	NASDAQ	UTSI	Wed, Jun 20, 2012	14.16	14.28	13.80	13.80
3094	NASDAQ	UTSI	Tue, Jun 19, 2012	13.92	14.40	13.92	14.28
3093	NASDAQ	UTSI	Mon, Jun 18, 2012	13.08	14.88	13.08	14.28
3092	NASDAQ	UTSI	Fri, Jun 15, 2012	14.04	14.28	12.84	12.96
3091	NASDAQ	UTSI	Thu, Jun 14, 2012	14.52	14.76	13.80	14.04
3090	NASDAQ	UTSI	Wed, Jun 13, 2012	15.12	15.96	14.16	14.40
3089	NASDAQ	UTSI	Tue, Jun 12, 2012	15.24	15.60	15.00	15.24
3088	NASDAQ	UTSI	Mon, Jun 11, 2012	16.08	16.08	14.76	15.24
3087	NASDAQ	UTSI	Fri, Jun 8, 2012	15.48	15.96	15.24	15.96
3086	NASDAQ	UTSI	Thu, Jun 7, 2012	15.48	15.96	15.36	15.72
3085	NASDAQ	UTSI	Wed, Jun 6, 2012	15.36	15.96	15.36	15.72
3084	NASDAQ	UTSI	Tue, Jun 5, 2012	14.76	15.48	14.76	15.48
3083	NASDAQ	UTSI	Mon, Jun 4, 2012	14.88	15.60	14.88	15.00
3082	NASDAQ	UTSI	Fri, Jun 1, 2012	14.64	15.48	14.40	15.36
3081	NASDAQ	UTSI	Thu, May 31, 2012	14.88	15.12	14.76	14.88
3080	NASDAQ	UTSI	Wed, May 30, 2012	15.00	15.12	14.70	14.76
3079	NASDAQ	UTSI	Tue, May 29, 2012	14.88	15.36	14.76	14.88
3078	NASDAQ	UTSI	Fri, May 25, 2012	15.00	15.00	14.76	14.76
3077	NASDAQ	UTSI	Thu, May 24, 2012	14.64	15.00	14.40	15.00
3076	NASDAQ	UTSI	Wed, May 23, 2012	14.16	14.76	13.80	14.40
3075	NASDAQ	UTSI	Tue, May 22, 2012	14.04	14.40	13.92	14.16
3074	NASDAQ	UTSI	Mon, May 21, 2012	14.04	14.28	13.80	14.04
3073	NASDAQ	UTSI	Fri, May 18, 2012	13.92	14.16	13.26	13.80
3072	NASDAQ	UTSI	Thu, May 17, 2012	13.92	14.22	13.80	13.92
3071	NASDAQ	UTSI	Wed, May 16, 2012	13.68	14.16	13.68	13.92
3070	NASDAQ	UTSI	Tue, May 15, 2012	13.80	14.04	13.80	13.92
3069	NASDAQ	UTSI	Mon, May 14, 2012	13.56	13.68	13.20	13.68
3068	NASDAQ	UTSI	Fri, May 11, 2012	13.20	13.80	13.08	13.44
3067	NASDAQ	UTSI	Thu, May 10, 2012	14.04	14.50	13.56	13.80
3066	NASDAQ	UTSI	Wed, May 9, 2012	13.68	14.04	13.56	13.92
3065	NASDAQ	UTSI	Tue, May 8, 2012	13.68	14.16	13.44	13.80
3064	NASDAQ	UTSI	Mon, May 7, 2012	14.40	14.52	13.68	13.92
3063	NASDAQ	UTSI	Fri, May 4, 2012	14.52	14.88	14.40	14.76
3062	NASDAQ	UTSI	Thu, May 3, 2012	15.24	15.60	14.76	14.88
3061	NASDAQ	UTSI	Wed, May 2, 2012	15.60	15.96	15.48	15.48
3060	NASDAQ	UTSI	Tue, May 1, 2012	15.48	15.84	15.48	15.84
3059	NASDAQ	UTSI	Mon, Apr 30, 2012	15.48	16.08	15.48	15.72
3058	NASDAQ	UTSI	Fri, Apr 27, 2012	15.72	15.84	15.47	15.60
3057	NASDAQ	UTSI	Thu, Apr 26, 2012	15.72	16.08	15.72	15.72
3056	NASDAQ	UTSI	Wed, Apr 25, 2012	15.72	16.08	15.60	15.96
3055	NASDAQ	UTSI	Tue, Apr 24, 2012	15.48	16.08	15.48	15.60
3054	NASDAQ	UTSI	Mon, Apr 23, 2012	15.60	15.72	15.48	15.72
3053	NASDAQ	UTSI	Fri, Apr 20, 2012	15.60	15.96	15.60	15.72
3052	NASDAQ	UTSI	Thu, Apr 19, 2012	15.60	16.20	15.60	15.72
3051	NASDAQ	UTSI	Wed, Apr 18, 2012	16.20	16.20	15.60	15.60
3050	NASDAQ	UTSI	Tue, Apr 17, 2012	15.60	16.44	15.60	16.20
3049	NASDAQ	UTSI	Mon, Apr 16, 2012	16.20	16.20	15.36	15.60
3048	NASDAQ	UTSI	Fri, Apr 13, 2012	16.08	16.44	15.96	16.08
3047	NASDAQ	UTSI	Thu, Apr 12, 2012	15.00	16.80	15.00	16.56
3046	NASDAQ	UTSI	Wed, Apr 11, 2012	15.60	15.96	15.24	15.36
3045	NASDAQ	UTSI	Tue, Apr 10, 2012	16.32	16.44	15.60	15.60
3044	NASDAQ	UTSI	Mon, Apr 9, 2012	16.68	16.68	16.32	16.44
3043	NASDAQ	UTSI	Thu, Apr 5, 2012	16.68	16.80	16.56	16.68
3042	NASDAQ	UTSI	Wed, Apr 4, 2012	17.28	17.28	16.80	16.80
3041	NASDAQ	UTSI	Tue, Apr 3, 2012	17.40	17.64	17.16	17.28
3040	NASDAQ	UTSI	Mon, Apr 2, 2012	17.28	18.00	16.92	17.76
3039	NASDAQ	UTSI	Fri, Mar 30, 2012	17.04	17.40	16.80	17.40
3038	NASDAQ	UTSI	Thu, Mar 29, 2012	16.44	17.16	16.32	16.80
3037	NASDAQ	UTSI	Wed, Mar 28, 2012	16.68	16.80	16.44	16.56
3036	NASDAQ	UTSI	Tue, Mar 27, 2012	16.80	17.40	16.68	16.80
3035	NASDAQ	UTSI	Mon, Mar 26, 2012	17.64	17.76	16.80	16.80
3034	NASDAQ	UTSI	Fri, Mar 23, 2012	16.80	17.64	16.68	17.40
3033	NASDAQ	UTSI	Thu, Mar 22, 2012	16.44	16.92	16.44	16.92
3032	NASDAQ	UTSI	Wed, Mar 21, 2012	17.04	17.16	16.56	16.68
3031	NASDAQ	UTSI	Tue, Mar 20, 2012	16.68	17.28	16.68	16.68
3030	NASDAQ	UTSI	Mon, Mar 19, 2012	17.52	17.64	16.68	16.80
3029	NASDAQ	UTSI	Fri, Mar 16, 2012	18.12	18.36	17.40	17.76
3028	NASDAQ	UTSI	Thu, Mar 15, 2012	18.36	18.72	18.00	18.24
3027	NASDAQ	UTSI	Wed, Mar 14, 2012	18.36	18.96	17.64	18.36
3026	NASDAQ	UTSI	Tue, Mar 13, 2012	18.60	19.92	17.16	18.72
3025	NASDAQ	UTSI	Mon, Mar 12, 2012	16.32	17.04	16.32	16.56
3024	NASDAQ	UTSI	Fri, Mar 9, 2012	16.32	16.92	16.32	16.68
3023	NASDAQ	UTSI	Thu, Mar 8, 2012	16.44	16.68	16.08	16.32
3022	NASDAQ	UTSI	Wed, Mar 7, 2012	16.32	16.68	16.32	16.56
3021	NASDAQ	UTSI	Tue, Mar 6, 2012	16.68	16.68	16.32	16.44
3020	NASDAQ	UTSI	Mon, Mar 5, 2012	17.28	17.52	16.68	16.80
3019	NASDAQ	UTSI	Fri, Mar 2, 2012	17.76	17.88	17.28	17.40
3018	NASDAQ	UTSI	Thu, Mar 1, 2012	16.80	17.88	16.80	17.76
3017	NASDAQ	UTSI	Wed, Feb 29, 2012	17.52	17.76	16.80	16.80
3016	NASDAQ	UTSI	Tue, Feb 28, 2012	17.28	17.88	17.04	17.52
3015	NASDAQ	UTSI	Mon, Feb 27, 2012	17.28	17.88	17.16	17.40
3014	NASDAQ	UTSI	Fri, Feb 24, 2012	17.64	18.36	17.28	17.40
3013	NASDAQ	UTSI	Thu, Feb 23, 2012	17.64	18.00	17.40	17.88
3012	NASDAQ	UTSI	Wed, Feb 22, 2012	17.28	18.12	17.28	17.52
3011	NASDAQ	UTSI	Tue, Feb 21, 2012	17.64	18.24	17.28	18.00
3010	NASDAQ	UTSI	Fri, Feb 17, 2012	16.44	17.88	16.20	17.76
3009	NASDAQ	UTSI	Thu, Feb 16, 2012	15.96	16.56	15.96	16.44
3008	NASDAQ	UTSI	Wed, Feb 15, 2012	16.32	16.44	15.96	15.96
3007	NASDAQ	UTSI	Tue, Feb 14, 2012	16.32	16.44	15.84	16.44
3006	NASDAQ	UTSI	Mon, Feb 13, 2012	16.44	16.56	16.08	16.44
3005	NASDAQ	UTSI	Fri, Feb 10, 2012	15.60	16.44	15.48	16.44
3004	NASDAQ	UTSI	Thu, Feb 9, 2012	15.48	15.96	15.36	15.48
3003	NASDAQ	UTSI	Wed, Feb 8, 2012	15.36	15.72	15.36	15.48
3002	NASDAQ	UTSI	Tue, Feb 7, 2012	15.36	15.72	15.36	15.36
3001	NASDAQ	UTSI	Mon, Feb 6, 2012	15.48	16.08	15.36	15.48
3000	NASDAQ	UTSI	Fri, Feb 3, 2012	15.12	15.60	14.76	15.48
2999	NASDAQ	UTSI	Thu, Feb 2, 2012	15.48	15.60	15.24	15.30
2998	NASDAQ	UTSI	Wed, Feb 1, 2012	15.48	15.72	15.24	15.60
2997	NASDAQ	UTSI	Tue, Jan 31, 2012	15.72	15.84	15.24	15.48
2996	NASDAQ	UTSI	Mon, Jan 30, 2012	15.48	15.96	15.36	15.84
2995	NASDAQ	UTSI	Fri, Jan 27, 2012	15.60	15.84	15.48	15.60
2994	NASDAQ	UTSI	Thu, Jan 26, 2012	15.84	15.84	15.48	15.60
2993	NASDAQ	UTSI	Wed, Jan 25, 2012	15.36	15.84	15.36	15.72
2992	NASDAQ	UTSI	Tue, Jan 24, 2012	15.60	15.72	15.36	15.36
2991	NASDAQ	UTSI	Mon, Jan 23, 2012	15.72	15.84	15.60	15.60
2990	NASDAQ	UTSI	Fri, Jan 20, 2012	15.84	15.96	15.60	15.60
2989	NASDAQ	UTSI	Thu, Jan 19, 2012	16.32	16.32	15.60	15.96
2988	NASDAQ	UTSI	Wed, Jan 18, 2012	16.44	16.56	16.08	16.08
2987	NASDAQ	UTSI	Tue, Jan 17, 2012	16.32	16.68	16.32	16.44
2986	NASDAQ	UTSI	Fri, Jan 13, 2012	16.56	16.56	16.08	16.32
2985	NASDAQ	UTSI	Thu, Jan 12, 2012	16.08	16.44	16.08	16.44
2984	NASDAQ	UTSI	Wed, Jan 11, 2012	15.72	16.32	15.72	16.20
2983	NASDAQ	UTSI	Tue, Jan 10, 2012	16.73	16.80	15.72	15.72
2982	NASDAQ	UTSI	Mon, Jan 9, 2012	16.56	16.68	16.20	16.44
2981	NASDAQ	UTSI	Fri, Jan 6, 2012	16.80	16.80	16.44	16.44
2980	NASDAQ	UTSI	Thu, Jan 5, 2012	16.80	17.04	16.80	16.80
2979	NASDAQ	UTSI	Wed, Jan 4, 2012	16.92	17.16	16.56	17.16
2978	NASDAQ	UTSI	Tue, Jan 3, 2012	16.80	17.04	16.68	16.80
2977	NASDAQ	UTSI	Fri, Dec 30, 2011	16.80	16.92	16.08	16.56
2976	NASDAQ	UTSI	Thu, Dec 29, 2011	16.68	17.04	16.32	17.04
2975	NASDAQ	UTSI	Wed, Dec 28, 2011	16.56	16.80	16.56	16.80
2974	NASDAQ	UTSI	Tue, Dec 27, 2011	16.68	16.80	16.56	16.56
2973	NASDAQ	UTSI	Fri, Dec 23, 2011	16.68	16.80	16.68	16.68
2972	NASDAQ	UTSI	Thu, Dec 22, 2011	16.68	16.80	16.56	16.68
2971	NASDAQ	UTSI	Wed, Dec 21, 2011	17.04	17.04	16.56	16.68
2970	NASDAQ	UTSI	Tue, Dec 20, 2011	16.80	17.04	16.56	16.80
2969	NASDAQ	UTSI	Mon, Dec 19, 2011	17.16	17.16	16.56	16.56
2968	NASDAQ	UTSI	Fri, Dec 16, 2011	16.08	17.40	16.08	17.40
2967	NASDAQ	UTSI	Thu, Dec 15, 2011	16.56	16.68	15.84	15.84
2966	NASDAQ	UTSI	Wed, Dec 14, 2011	17.28	17.40	16.68	16.80
2965	NASDAQ	UTSI	Tue, Dec 13, 2011	17.88	18.12	16.56	17.40
2964	NASDAQ	UTSI	Mon, Dec 12, 2011	16.44	18.24	16.44	17.64
2963	NASDAQ	UTSI	Fri, Dec 9, 2011	15.84	16.80	14.76	16.44
2962	NASDAQ	UTSI	Thu, Dec 8, 2011	16.68	16.68	15.72	16.08
2961	NASDAQ	UTSI	Wed, Dec 7, 2011	16.56	16.80	16.44	16.80
2960	NASDAQ	UTSI	Tue, Dec 6, 2011	16.80	17.04	16.44	16.80
2959	NASDAQ	UTSI	Mon, Dec 5, 2011	15.96	16.68	15.00	16.68
2958	NASDAQ	UTSI	Fri, Dec 2, 2011	15.24	16.32	15.24	15.72
2957	NASDAQ	UTSI	Thu, Dec 1, 2011	16.68	16.86	14.76	15.24
2956	NASDAQ	UTSI	Wed, Nov 30, 2011	17.28	17.28	16.20	16.20
2955	NASDAQ	UTSI	Tue, Nov 29, 2011	16.68	17.04	16.32	16.68
2954	NASDAQ	UTSI	Mon, Nov 28, 2011	16.80	17.16	16.56	16.80
2953	NASDAQ	UTSI	Fri, Nov 25, 2011	16.56	16.80	16.08	16.32
2952	NASDAQ	UTSI	Wed, Nov 23, 2011	16.20	17.04	15.84	16.08
2951	NASDAQ	UTSI	Tue, Nov 22, 2011	15.24	16.80	15.24	16.44
2950	NASDAQ	UTSI	Mon, Nov 21, 2011	16.80	17.28	14.88	15.36
2949	NASDAQ	UTSI	Fri, Nov 18, 2011	17.88	17.88	16.44	16.68
2948	NASDAQ	UTSI	Thu, Nov 17, 2011	17.52	18.00	17.52	18.00
2947	NASDAQ	UTSI	Wed, Nov 16, 2011	16.20	18.12	16.20	17.64
2946	NASDAQ	UTSI	Tue, Nov 15, 2011	17.40	17.52	16.80	16.80
2945	NASDAQ	UTSI	Mon, Nov 14, 2011	18.00	18.24	17.28	17.40
2944	NASDAQ	UTSI	Fri, Nov 11, 2011	18.60	18.84	17.76	18.00
2943	NASDAQ	UTSI	Thu, Nov 10, 2011	17.88	19.08	17.65	18.36
2942	NASDAQ	UTSI	Wed, Nov 9, 2011	17.16	18.24	16.81	18.12
2941	NASDAQ	UTSI	Tue, Nov 8, 2011	16.92	17.04	16.68	17.04
2940	NASDAQ	UTSI	Mon, Nov 7, 2011	17.28	17.40	16.80	17.04
2939	NASDAQ	UTSI	Fri, Nov 4, 2011	16.68	17.40	16.68	17.40
2938	NASDAQ	UTSI	Thu, Nov 3, 2011	16.92	17.28	16.80	16.92
2937	NASDAQ	UTSI	Wed, Nov 2, 2011	16.32	17.04	16.32	16.68
2936	NASDAQ	UTSI	Tue, Nov 1, 2011	16.56	16.92	15.84	16.32
2935	NASDAQ	UTSI	Mon, Oct 31, 2011	17.28	17.41	17.04	17.16
2934	NASDAQ	UTSI	Fri, Oct 28, 2011	17.40	17.40	17.06	17.40
2933	NASDAQ	UTSI	Thu, Oct 27, 2011	17.40	17.64	17.28	17.28
2932	NASDAQ	UTSI	Wed, Oct 26, 2011	16.56	16.92	16.20	16.92
2931	NASDAQ	UTSI	Tue, Oct 25, 2011	16.92	16.92	16.32	16.32
2930	NASDAQ	UTSI	Mon, Oct 24, 2011	16.32	17.04	16.08	16.80
2929	NASDAQ	UTSI	Fri, Oct 21, 2011	15.72	16.68	15.48	16.32
2928	NASDAQ	UTSI	Thu, Oct 20, 2011	15.48	16.08	15.36	15.48
2927	NASDAQ	UTSI	Wed, Oct 19, 2011	14.88	16.20	14.88	15.48
2926	NASDAQ	UTSI	Tue, Oct 18, 2011	13.92	15.48	13.81	14.64
2925	NASDAQ	UTSI	Mon, Oct 17, 2011	16.44	16.44	14.28	14.40
2924	NASDAQ	UTSI	Fri, Oct 14, 2011	15.00	16.68	14.76	16.08
2923	NASDAQ	UTSI	Thu, Oct 13, 2011	14.40	15.12	14.04	14.64
2922	NASDAQ	UTSI	Wed, Oct 12, 2011	14.16	14.76	13.92	14.64
2921	NASDAQ	UTSI	Tue, Oct 11, 2011	11.88	14.28	11.85	14.28
2920	NASDAQ	UTSI	Mon, Oct 10, 2011	11.88	12.30	11.76	12.00
2919	NASDAQ	UTSI	Fri, Oct 7, 2011	11.64	11.88	11.56	11.64
2918	NASDAQ	UTSI	Thu, Oct 6, 2011	11.04	11.67	11.04	11.55
2917	NASDAQ	UTSI	Wed, Oct 5, 2011	10.80	11.46	10.80	11.16
2916	NASDAQ	UTSI	Tue, Oct 4, 2011	12.00	12.12	10.56	10.68
2915	NASDAQ	UTSI	Mon, Oct 3, 2011	12.24	12.60	11.88	11.95
2914	NASDAQ	UTSI	Fri, Sep 30, 2011	12.24	12.60	12.12	12.24
2913	NASDAQ	UTSI	Thu, Sep 29, 2011	12.72	12.96	12.12	12.48
2912	NASDAQ	UTSI	Wed, Sep 28, 2011	12.96	13.32	12.36	12.36
2911	NASDAQ	UTSI	Tue, Sep 27, 2011	12.72	13.08	12.48	12.72
2910	NASDAQ	UTSI	Mon, Sep 26, 2011	12.72	13.56	12.36	12.36
2909	NASDAQ	UTSI	Fri, Sep 23, 2011	12.72	13.56	12.12	12.36
2908	NASDAQ	UTSI	Thu, Sep 22, 2011	13.44	13.62	12.72	12.84
2907	NASDAQ	UTSI	Wed, Sep 21, 2011	13.68	14.40	13.68	13.68
2906	NASDAQ	UTSI	Tue, Sep 20, 2011	14.40	14.65	13.80	13.80
2905	NASDAQ	UTSI	Mon, Sep 19, 2011	14.40	14.88	14.16	14.40
2904	NASDAQ	UTSI	Fri, Sep 16, 2011	15.84	15.84	14.88	14.88
2903	NASDAQ	UTSI	Thu, Sep 15, 2011	15.60	16.08	15.12	15.72
2902	NASDAQ	UTSI	Wed, Sep 14, 2011	16.44	16.68	15.12	15.60
2901	NASDAQ	UTSI	Tue, Sep 13, 2011	16.44	16.92	16.08	16.44
2900	NASDAQ	UTSI	Mon, Sep 12, 2011	15.60	16.98	15.60	16.38
2899	NASDAQ	UTSI	Fri, Sep 9, 2011	16.20	16.20	15.48	15.84
2898	NASDAQ	UTSI	Thu, Sep 8, 2011	16.68	17.16	16.32	16.32
2897	NASDAQ	UTSI	Wed, Sep 7, 2011	17.28	17.52	16.56	16.68
2896	NASDAQ	UTSI	Tue, Sep 6, 2011	15.72	16.92	15.72	16.92
2895	NASDAQ	UTSI	Fri, Sep 2, 2011	16.32	17.04	16.08	16.80
2894	NASDAQ	UTSI	Thu, Sep 1, 2011	16.80	17.76	16.44	16.68
2893	NASDAQ	UTSI	Wed, Aug 31, 2011	17.04	17.88	16.68	16.68
2892	NASDAQ	UTSI	Tue, Aug 30, 2011	15.72	17.28	15.72	16.80
2891	NASDAQ	UTSI	Mon, Aug 29, 2011	15.00	16.20	14.76	15.84
2890	NASDAQ	UTSI	Fri, Aug 26, 2011	14.40	14.88	14.28	14.76
2889	NASDAQ	UTSI	Thu, Aug 25, 2011	15.24	15.36	14.40	14.40
2888	NASDAQ	UTSI	Wed, Aug 24, 2011	14.88	15.48	14.52	15.00
2887	NASDAQ	UTSI	Tue, Aug 23, 2011	15.24	15.72	14.76	14.88
2886	NASDAQ	UTSI	Mon, Aug 22, 2011	15.84	15.84	14.64	15.00
2885	NASDAQ	UTSI	Fri, Aug 19, 2011	15.00	16.08	14.88	15.12
2884	NASDAQ	UTSI	Thu, Aug 18, 2011	15.96	16.20	15.12	15.60
2883	NASDAQ	UTSI	Wed, Aug 17, 2011	16.80	17.28	16.08	16.44
2882	NASDAQ	UTSI	Tue, Aug 16, 2011	16.44	17.16	15.96	17.04
2881	NASDAQ	UTSI	Mon, Aug 15, 2011	15.48	17.64	15.12	17.16
2880	NASDAQ	UTSI	Fri, Aug 12, 2011	14.04	15.12	13.80	14.40
2879	NASDAQ	UTSI	Thu, Aug 11, 2011	14.64	15.12	13.56	14.76
2878	NASDAQ	UTSI	Wed, Aug 10, 2011	14.40	15.00	13.08	14.52
2877	NASDAQ	UTSI	Tue, Aug 9, 2011	17.40	18.00	13.56	15.60
2876	NASDAQ	UTSI	Mon, Aug 8, 2011	15.60	15.60	12.60	12.60
2875	NASDAQ	UTSI	Fri, Aug 5, 2011	16.56	19.80	15.72	15.72
2874	NASDAQ	UTSI	Thu, Aug 4, 2011	17.28	17.40	16.44	16.44
2873	NASDAQ	UTSI	Wed, Aug 3, 2011	16.56	17.76	16.20	17.64
2872	NASDAQ	UTSI	Tue, Aug 2, 2011	16.44	16.56	16.38	16.44
2871	NASDAQ	UTSI	Mon, Aug 1, 2011	16.80	17.04	16.32	16.68
2870	NASDAQ	UTSI	Fri, Jul 29, 2011	16.20	16.86	16.20	16.44
2869	NASDAQ	UTSI	Thu, Jul 28, 2011	16.20	16.92	16.20	16.32
2868	NASDAQ	UTSI	Wed, Jul 27, 2011	17.28	17.28	16.20	16.20
2867	NASDAQ	UTSI	Tue, Jul 26, 2011	16.80	18.24	16.80	16.92
2866	NASDAQ	UTSI	Mon, Jul 25, 2011	17.52	17.52	16.68	16.80
2865	NASDAQ	UTSI	Fri, Jul 22, 2011	16.92	17.40	16.68	17.28
2864	NASDAQ	UTSI	Thu, Jul 21, 2011	17.16	17.28	16.68	16.92
2863	NASDAQ	UTSI	Wed, Jul 20, 2011	17.28	17.76	17.16	17.28
2862	NASDAQ	UTSI	Tue, Jul 19, 2011	16.80	17.40	16.80	17.40
2861	NASDAQ	UTSI	Mon, Jul 18, 2011	17.16	17.16	16.56	16.92
2860	NASDAQ	UTSI	Fri, Jul 15, 2011	17.40	18.12	17.04	17.28
2859	NASDAQ	UTSI	Thu, Jul 14, 2011	17.64	18.12	17.04	17.16
2858	NASDAQ	UTSI	Wed, Jul 13, 2011	17.52	19.08	17.52	17.76
2857	NASDAQ	UTSI	Tue, Jul 12, 2011	16.56	18.00	16.44	17.88
2856	NASDAQ	UTSI	Mon, Jul 11, 2011	16.20	16.68	16.20	16.44
2855	NASDAQ	UTSI	Fri, Jul 8, 2011	17.04	17.04	16.20	16.44
2854	NASDAQ	UTSI	Thu, Jul 7, 2011	16.92	17.16	16.56	17.04
2853	NASDAQ	UTSI	Wed, Jul 6, 2011	17.64	17.76	16.08	16.32
2852	NASDAQ	UTSI	Tue, Jul 5, 2011	18.12	18.48	17.16	17.16
2851	NASDAQ	UTSI	Fri, Jul 1, 2011	18.72	18.72	18.12	18.12
2850	NASDAQ	UTSI	Thu, Jun 30, 2011	19.08	19.56	18.12	18.72
2849	NASDAQ	UTSI	Wed, Jun 29, 2011	19.20	19.68	18.48	19.32
2848	NASDAQ	UTSI	Tue, Jun 28, 2011	18.60	19.68	18.00	19.44
2847	NASDAQ	UTSI	Mon, Jun 27, 2011	18.00	18.60	17.52	18.12
2846	NASDAQ	UTSI	Fri, Jun 24, 2011	18.00	19.32	17.28	18.00
2845	NASDAQ	UTSI	Thu, Jun 23, 2011	18.24	18.84	18.00	18.00
2844	NASDAQ	UTSI	Wed, Jun 22, 2011	18.72	19.08	18.00	18.00
2843	NASDAQ	UTSI	Tue, Jun 21, 2011	18.96	19.92	18.60	18.72
2842	NASDAQ	UTSI	Mon, Jun 20, 2011	18.00	18.96	18.00	18.84
2841	NASDAQ	UTSI	Fri, Jun 17, 2011	18.36	19.08	17.52	18.12
2840	NASDAQ	UTSI	Thu, Jun 16, 2011	18.00	18.60	18.00	18.18
2839	NASDAQ	UTSI	Wed, Jun 15, 2011	18.72	19.08	17.76	17.76
2838	NASDAQ	UTSI	Tue, Jun 14, 2011	19.20	20.28	18.60	18.72
2837	NASDAQ	UTSI	Mon, Jun 13, 2011	19.20	19.67	18.72	18.96
2836	NASDAQ	UTSI	Fri, Jun 10, 2011	20.04	20.16	19.08	19.20
2835	NASDAQ	UTSI	Thu, Jun 9, 2011	20.76	21.37	19.32	19.92
2834	NASDAQ	UTSI	Wed, Jun 8, 2011	21.48	21.72	20.40	20.52
2833	NASDAQ	UTSI	Tue, Jun 7, 2011	22.08	22.32	21.48	21.48
2832	NASDAQ	UTSI	Mon, Jun 6, 2011	21.72	22.50	21.60	21.72
2831	NASDAQ	UTSI	Fri, Jun 3, 2011	22.56	23.28	21.48	21.60
2830	NASDAQ	UTSI	Thu, Jun 2, 2011	22.80	23.04	22.80	22.92
2829	NASDAQ	UTSI	Wed, Jun 1, 2011	23.64	24.12	22.80	22.80
2828	NASDAQ	UTSI	Tue, May 31, 2011	24.24	24.84	23.64	23.64
2827	NASDAQ	UTSI	Fri, May 27, 2011	24.00	25.20	24.00	24.12
2826	NASDAQ	UTSI	Thu, May 26, 2011	24.12	24.24	23.94	24.00
2825	NASDAQ	UTSI	Wed, May 25, 2011	24.12	24.36	24.00	24.00
2824	NASDAQ	UTSI	Tue, May 24, 2011	23.64	24.48	23.40	24.12
2823	NASDAQ	UTSI	Mon, May 23, 2011	24.48	24.84	23.52	23.64
2822	NASDAQ	UTSI	Fri, May 20, 2011	26.04	26.52	25.02	25.08
2821	NASDAQ	UTSI	Thu, May 19, 2011	27.24	27.36	26.28	26.28
2820	NASDAQ	UTSI	Wed, May 18, 2011	25.68	27.24	25.68	26.88
2819	NASDAQ	UTSI	Tue, May 17, 2011	24.60	25.56	24.60	25.44
2818	NASDAQ	UTSI	Mon, May 16, 2011	25.20	25.92	24.60	24.60
2817	NASDAQ	UTSI	Fri, May 13, 2011	26.40	26.64	25.20	25.32
2816	NASDAQ	UTSI	Thu, May 12, 2011	26.28	26.76	25.92	26.52
2815	NASDAQ	UTSI	Wed, May 11, 2011	27.24	27.48	26.04	26.64
2814	NASDAQ	UTSI	Tue, May 10, 2011	28.68	28.68	27.00	27.24
2813	NASDAQ	UTSI	Mon, May 9, 2011	28.08	28.92	27.48	28.44
2812	NASDAQ	UTSI	Fri, May 6, 2011	29.28	29.28	27.84	28.08
2811	NASDAQ	UTSI	Thu, May 5, 2011	29.04	30.24	28.92	29.88
2810	NASDAQ	UTSI	Wed, May 4, 2011	29.16	29.64	29.04	29.40
2809	NASDAQ	UTSI	Tue, May 3, 2011	30.60	31.32	28.80	29.04
2808	NASDAQ	UTSI	Mon, May 2, 2011	30.84	31.92	30.72	30.84
2807	NASDAQ	UTSI	Fri, Apr 29, 2011	30.60	30.90	30.48	30.84
2806	NASDAQ	UTSI	Thu, Apr 28, 2011	30.48	30.84	30.24	30.60
2805	NASDAQ	UTSI	Wed, Apr 27, 2011	30.24	30.96	30.24	30.48
2804	NASDAQ	UTSI	Tue, Apr 26, 2011	30.60	30.72	30.24	30.36
2803	NASDAQ	UTSI	Mon, Apr 25, 2011	30.36	31.08	30.12	30.60
2802	NASDAQ	UTSI	Thu, Apr 21, 2011	31.44	31.44	30.36	30.60
2801	NASDAQ	UTSI	Wed, Apr 20, 2011	31.20	31.20	30.60	31.08
2800	NASDAQ	UTSI	Tue, Apr 19, 2011	30.60	31.32	30.24	30.60
2799	NASDAQ	UTSI	Mon, Apr 18, 2011	31.08	31.56	30.36	30.72
2798	NASDAQ	UTSI	Fri, Apr 15, 2011	30.60	32.04	30.24	31.80
2797	NASDAQ	UTSI	Thu, Apr 14, 2011	29.88	30.84	29.88	30.72
2796	NASDAQ	UTSI	Wed, Apr 13, 2011	30.72	31.44	29.40	30.12
2795	NASDAQ	UTSI	Tue, Apr 12, 2011	31.44	31.56	30.12	30.24
2794	NASDAQ	UTSI	Mon, Apr 11, 2011	33.24	33.72	31.08	31.68
2793	NASDAQ	UTSI	Fri, Apr 8, 2011	34.80	34.80	33.00	33.72
2792	NASDAQ	UTSI	Thu, Apr 7, 2011	34.92	35.04	33.60	34.68
2791	NASDAQ	UTSI	Wed, Apr 6, 2011	34.32	35.04	33.84	34.80
2790	NASDAQ	UTSI	Tue, Apr 5, 2011	33.24	34.68	32.04	33.96
2789	NASDAQ	UTSI	Mon, Apr 4, 2011	32.04	33.48	31.44	33.36
2788	NASDAQ	UTSI	Fri, Apr 1, 2011	28.44	31.92	27.36	31.92
2787	NASDAQ	UTSI	Thu, Mar 31, 2011	28.08	28.32	27.72	28.20
2786	NASDAQ	UTSI	Wed, Mar 30, 2011	28.32	28.44	27.96	28.08
2785	NASDAQ	UTSI	Tue, Mar 29, 2011	27.60	28.20	27.12	28.08
2784	NASDAQ	UTSI	Mon, Mar 28, 2011	27.84	28.08	27.36	27.60
2783	NASDAQ	UTSI	Fri, Mar 25, 2011	28.20	28.32	27.60	27.72
2782	NASDAQ	UTSI	Thu, Mar 24, 2011	28.56	28.68	28.08	28.20
2781	NASDAQ	UTSI	Wed, Mar 23, 2011	28.08	28.44	27.84	28.32
2780	NASDAQ	UTSI	Tue, Mar 22, 2011	28.44	28.68	28.20	28.20
2779	NASDAQ	UTSI	Mon, Mar 21, 2011	28.68	28.68	27.60	28.44
2778	NASDAQ	UTSI	Fri, Mar 18, 2011	28.56	29.04	27.96	28.32
2777	NASDAQ	UTSI	Thu, Mar 17, 2011	27.48	28.44	27.12	28.44
2776	NASDAQ	UTSI	Wed, Mar 16, 2011	26.64	27.36	26.16	27.00
2775	NASDAQ	UTSI	Tue, Mar 15, 2011	26.16	27.24	26.04	26.88
2774	NASDAQ	UTSI	Mon, Mar 14, 2011	26.16	27.12	25.56	27.00
2773	NASDAQ	UTSI	Fri, Mar 11, 2011	26.40	26.76	24.36	26.64
2772	NASDAQ	UTSI	Thu, Mar 10, 2011	25.32	26.28	24.60	25.68
2771	NASDAQ	UTSI	Wed, Mar 9, 2011	26.16	26.16	25.44	25.80
2770	NASDAQ	UTSI	Tue, Mar 8, 2011	25.80	26.28	25.44	26.28
2769	NASDAQ	UTSI	Mon, Mar 7, 2011	25.92	26.16	25.56	25.80
2768	NASDAQ	UTSI	Fri, Mar 4, 2011	25.92	25.92	25.08	25.92
2767	NASDAQ	UTSI	Thu, Mar 3, 2011	25.56	26.16	25.56	26.04
2766	NASDAQ	UTSI	Wed, Mar 2, 2011	24.72	25.80	24.72	25.20
2765	NASDAQ	UTSI	Tue, Mar 1, 2011	24.60	24.84	24.00	24.72
2764	NASDAQ	UTSI	Mon, Feb 28, 2011	24.96	25.68	24.36	24.60
2763	NASDAQ	UTSI	Fri, Feb 25, 2011	25.56	25.80	24.60	24.96
2762	NASDAQ	UTSI	Thu, Feb 24, 2011	25.44	26.28	25.08	25.56
2761	NASDAQ	UTSI	Wed, Feb 23, 2011	26.76	26.88	25.44	25.44
2760	NASDAQ	UTSI	Tue, Feb 22, 2011	27.48	27.48	26.64	26.76
2759	NASDAQ	UTSI	Fri, Feb 18, 2011	28.08	28.08	27.12	27.66
2758	NASDAQ	UTSI	Thu, Feb 17, 2011	27.24	27.72	26.64	27.72
2757	NASDAQ	UTSI	Wed, Feb 16, 2011	27.84	27.96	26.64	27.24
2756	NASDAQ	UTSI	Tue, Feb 15, 2011	28.20	28.20	27.36	27.60
2755	NASDAQ	UTSI	Mon, Feb 14, 2011	28.20	28.68	27.84	28.20
2754	NASDAQ	UTSI	Fri, Feb 11, 2011	27.12	28.32	27.12	28.20
2753	NASDAQ	UTSI	Thu, Feb 10, 2011	26.64	27.36	26.16	27.36
2752	NASDAQ	UTSI	Wed, Feb 9, 2011	27.12	27.12	26.16	26.76
2751	NASDAQ	UTSI	Tue, Feb 8, 2011	26.64	27.36	26.40	27.36
2750	NASDAQ	UTSI	Mon, Feb 7, 2011	26.16	27.00	26.16	26.76
2749	NASDAQ	UTSI	Fri, Feb 4, 2011	26.16	26.40	25.92	26.28
2748	NASDAQ	UTSI	Thu, Feb 3, 2011	26.28	26.28	26.04	26.16
2747	NASDAQ	UTSI	Wed, Feb 2, 2011	25.56	26.16	25.56	26.16
2746	NASDAQ	UTSI	Tue, Feb 1, 2011	25.32	26.06	25.20	25.80
2745	NASDAQ	UTSI	Mon, Jan 31, 2011	24.96	25.32	24.48	25.20
2744	NASDAQ	UTSI	Fri, Jan 28, 2011	25.92	25.92	24.72	24.96
2743	NASDAQ	UTSI	Thu, Jan 27, 2011	25.80	26.04	25.32	26.04
2742	NASDAQ	UTSI	Wed, Jan 26, 2011	24.84	25.80	24.48	25.80
2741	NASDAQ	UTSI	Tue, Jan 25, 2011	25.20	25.68	24.48	24.60
2740	NASDAQ	UTSI	Mon, Jan 24, 2011	25.68	26.34	25.20	25.32
2739	NASDAQ	UTSI	Fri, Jan 21, 2011	25.44	26.27	25.32	25.68
2738	NASDAQ	UTSI	Thu, Jan 20, 2011	26.40	26.40	25.20	25.20
2737	NASDAQ	UTSI	Wed, Jan 19, 2011	27.84	28.08	26.52	26.76
2736	NASDAQ	UTSI	Tue, Jan 18, 2011	27.84	28.32	27.72	27.84
2735	NASDAQ	UTSI	Fri, Jan 14, 2011	27.72	28.44	27.48	27.84
2734	NASDAQ	UTSI	Thu, Jan 13, 2011	28.08	28.10	27.36	27.72
2733	NASDAQ	UTSI	Wed, Jan 12, 2011	28.44	28.56	28.08	28.20
2732	NASDAQ	UTSI	Tue, Jan 11, 2011	28.56	28.68	27.60	28.44
2731	NASDAQ	UTSI	Mon, Jan 10, 2011	27.36	28.56	27.00	28.44
2730	NASDAQ	UTSI	Fri, Jan 7, 2011	27.24	27.60	26.52	27.60
2729	NASDAQ	UTSI	Thu, Jan 6, 2011	26.28	27.36	26.16	27.12
2728	NASDAQ	UTSI	Wed, Jan 5, 2011	25.32	26.40	24.84	26.40
2727	NASDAQ	UTSI	Tue, Jan 4, 2011	24.36	25.32	24.12	25.32
2726	NASDAQ	UTSI	Mon, Jan 3, 2011	25.08	25.44	24.96	25.20
2725	NASDAQ	UTSI	Fri, Dec 31, 2010	24.48	25.20	24.48	24.72
2724	NASDAQ	UTSI	Thu, Dec 30, 2010	25.32	25.80	24.46	24.48
2723	NASDAQ	UTSI	Wed, Dec 29, 2010	23.76	25.08	23.76	25.08
2722	NASDAQ	UTSI	Tue, Dec 28, 2010	23.76	23.88	23.64	23.76
2721	NASDAQ	UTSI	Mon, Dec 27, 2010	23.40	23.76	23.40	23.76
2720	NASDAQ	UTSI	Thu, Dec 23, 2010	23.76	23.76	23.28	23.40
2719	NASDAQ	UTSI	Wed, Dec 22, 2010	23.76	23.88	23.52	23.88
2718	NASDAQ	UTSI	Tue, Dec 21, 2010	23.40	23.88	23.40	23.76
2717	NASDAQ	UTSI	Mon, Dec 20, 2010	23.76	23.82	23.40	23.40
2716	NASDAQ	UTSI	Fri, Dec 17, 2010	23.16	23.76	23.16	23.52
2715	NASDAQ	UTSI	Thu, Dec 16, 2010	23.16	23.52	22.98	23.04
2714	NASDAQ	UTSI	Wed, Dec 15, 2010	23.40	23.64	23.04	23.16
2713	NASDAQ	UTSI	Tue, Dec 14, 2010	23.64	24.00	23.40	23.40
2712	NASDAQ	UTSI	Mon, Dec 13, 2010	23.16	24.36	23.16	23.40
2711	NASDAQ	UTSI	Fri, Dec 10, 2010	23.52	23.76	23.04	23.16
2710	NASDAQ	UTSI	Thu, Dec 9, 2010	23.64	24.24	23.16	23.28
2709	NASDAQ	UTSI	Wed, Dec 8, 2010	24.48	24.72	23.16	23.16
2708	NASDAQ	UTSI	Tue, Dec 7, 2010	25.44	25.44	23.76	24.36
2707	NASDAQ	UTSI	Mon, Dec 6, 2010	25.56	25.80	24.60	24.96
2706	NASDAQ	UTSI	Fri, Dec 3, 2010	25.80	26.16	25.56	25.68
2705	NASDAQ	UTSI	Thu, Dec 2, 2010	25.44	26.28	25.44	26.04
2704	NASDAQ	UTSI	Wed, Dec 1, 2010	26.04	26.40	25.32	25.92
2703	NASDAQ	UTSI	Tue, Nov 30, 2010	24.96	25.68	24.96	25.68
2702	NASDAQ	UTSI	Mon, Nov 29, 2010	24.96	25.32	24.60	25.32
2701	NASDAQ	UTSI	Fri, Nov 26, 2010	25.08	25.56	24.60	25.32
2700	NASDAQ	UTSI	Wed, Nov 24, 2010	25.20	25.92	24.96	25.32
2699	NASDAQ	UTSI	Tue, Nov 23, 2010	25.44	26.04	24.96	24.96
2698	NASDAQ	UTSI	Mon, Nov 22, 2010	25.80	26.04	25.62	25.92
2697	NASDAQ	UTSI	Fri, Nov 19, 2010	25.80	26.28	25.44	26.04
2696	NASDAQ	UTSI	Thu, Nov 18, 2010	25.80	26.64	25.68	25.92
2695	NASDAQ	UTSI	Wed, Nov 17, 2010	25.56	25.92	24.72	25.68
2694	NASDAQ	UTSI	Tue, Nov 16, 2010	25.44	25.56	24.60	25.44
2693	NASDAQ	UTSI	Mon, Nov 15, 2010	25.80	26.28	25.08	25.68
2692	NASDAQ	UTSI	Fri, Nov 12, 2010	25.68	26.04	25.32	25.80
2691	NASDAQ	UTSI	Thu, Nov 11, 2010	24.96	26.29	24.96	26.16
2690	NASDAQ	UTSI	Wed, Nov 10, 2010	26.04	26.04	24.72	25.32
2689	NASDAQ	UTSI	Tue, Nov 9, 2010	26.40	26.40	25.80	25.80
2688	NASDAQ	UTSI	Mon, Nov 8, 2010	25.08	26.40	25.08	26.40
2687	NASDAQ	UTSI	Fri, Nov 5, 2010	25.68	26.04	25.20	25.32
2686	NASDAQ	UTSI	Thu, Nov 4, 2010	25.20	26.28	24.96	26.04
2685	NASDAQ	UTSI	Wed, Nov 3, 2010	24.36	24.84	24.00	24.84
2684	NASDAQ	UTSI	Tue, Nov 2, 2010	24.00	24.48	23.40	24.36
2683	NASDAQ	UTSI	Mon, Nov 1, 2010	24.36	24.72	23.52	23.76
2682	NASDAQ	UTSI	Fri, Oct 29, 2010	24.00	24.96	24.00	24.24
2681	NASDAQ	UTSI	Thu, Oct 28, 2010	24.24	24.60	22.80	24.00
2680	NASDAQ	UTSI	Wed, Oct 27, 2010	24.96	25.32	24.00	24.12
2679	NASDAQ	UTSI	Tue, Oct 26, 2010	25.44	25.56	24.48	24.72
2678	NASDAQ	UTSI	Mon, Oct 25, 2010	27.12	27.12	25.68	25.80
2677	NASDAQ	UTSI	Fri, Oct 22, 2010	25.80	26.88	25.80	26.76
2676	NASDAQ	UTSI	Thu, Oct 21, 2010	28.20	28.20	24.96	25.68
2675	NASDAQ	UTSI	Wed, Oct 20, 2010	29.16	29.64	28.92	29.04
2674	NASDAQ	UTSI	Tue, Oct 19, 2010	30.12	30.36	28.56	28.80
2673	NASDAQ	UTSI	Mon, Oct 18, 2010	29.28	30.96	29.16	30.84
2672	NASDAQ	UTSI	Fri, Oct 15, 2010	30.96	30.96	29.28	29.28
2671	NASDAQ	UTSI	Thu, Oct 14, 2010	29.76	30.72	29.52	30.72
2670	NASDAQ	UTSI	Wed, Oct 13, 2010	28.92	29.88	28.68	29.64
2669	NASDAQ	UTSI	Tue, Oct 12, 2010	29.52	29.52	28.44	28.68
2668	NASDAQ	UTSI	Mon, Oct 11, 2010	29.76	30.12	29.04	29.76
2667	NASDAQ	UTSI	Fri, Oct 8, 2010	28.80	29.88	28.80	29.76
2666	NASDAQ	UTSI	Thu, Oct 7, 2010	28.92	29.44	28.08	28.80
2665	NASDAQ	UTSI	Wed, Oct 6, 2010	29.40	29.88	28.44	28.56
2664	NASDAQ	UTSI	Tue, Oct 5, 2010	28.92	30.24	27.96	29.40
2663	NASDAQ	UTSI	Mon, Oct 4, 2010	27.36	29.04	26.64	28.68
2662	NASDAQ	UTSI	Fri, Oct 1, 2010	26.16	27.36	26.16	27.36
2661	NASDAQ	UTSI	Thu, Sep 30, 2010	25.68	26.40	25.56	26.04
2660	NASDAQ	UTSI	Wed, Sep 29, 2010	26.40	27.24	25.20	25.32
2659	NASDAQ	UTSI	Tue, Sep 28, 2010	27.12	27.36	26.40	26.52
2658	NASDAQ	UTSI	Mon, Sep 27, 2010	27.24	27.60	26.76	27.12
2657	NASDAQ	UTSI	Fri, Sep 24, 2010	25.80	27.72	25.44	27.36
2656	NASDAQ	UTSI	Thu, Sep 23, 2010	25.92	26.64	25.20	25.20
2655	NASDAQ	UTSI	Wed, Sep 22, 2010	25.44	26.64	25.20	26.28
2654	NASDAQ	UTSI	Tue, Sep 21, 2010	27.36	27.36	25.56	25.68
2653	NASDAQ	UTSI	Mon, Sep 20, 2010	24.96	27.60	24.60	27.48
2652	NASDAQ	UTSI	Fri, Sep 17, 2010	24.48	25.20	23.40	24.96
2651	NASDAQ	UTSI	Thu, Sep 16, 2010	23.76	24.12	23.04	23.88
2650	NASDAQ	UTSI	Wed, Sep 15, 2010	23.76	24.00	23.16	23.76
2649	NASDAQ	UTSI	Tue, Sep 14, 2010	24.00	24.00	23.04	23.16
2648	NASDAQ	UTSI	Mon, Sep 13, 2010	24.24	24.24	23.76	24.12
2647	NASDAQ	UTSI	Fri, Sep 10, 2010	24.24	24.24	23.52	24.00
2646	NASDAQ	UTSI	Thu, Sep 9, 2010	24.36	24.48	23.52	24.00
2645	NASDAQ	UTSI	Wed, Sep 8, 2010	23.76	24.48	23.64	24.24
2644	NASDAQ	UTSI	Tue, Sep 7, 2010	23.76	24.00	23.16	23.16
2643	NASDAQ	UTSI	Fri, Sep 3, 2010	24.36	24.48	23.52	24.00
2642	NASDAQ	UTSI	Thu, Sep 2, 2010	24.00	24.48	23.76	24.12
2641	NASDAQ	UTSI	Wed, Sep 1, 2010	23.28	24.60	23.28	24.12
2640	NASDAQ	UTSI	Tue, Aug 31, 2010	22.92	23.64	22.56	22.68
2639	NASDAQ	UTSI	Mon, Aug 30, 2010	23.64	24.60	22.92	22.92
2638	NASDAQ	UTSI	Fri, Aug 27, 2010	23.64	24.00	23.28	23.88
2637	NASDAQ	UTSI	Thu, Aug 26, 2010	24.00	24.24	22.56	23.16
2636	NASDAQ	UTSI	Wed, Aug 25, 2010	23.64	24.00	23.40	23.88
2635	NASDAQ	UTSI	Tue, Aug 24, 2010	24.60	24.60	23.40	23.64
2634	NASDAQ	UTSI	Mon, Aug 23, 2010	25.20	27.00	24.84	25.32
2633	NASDAQ	UTSI	Fri, Aug 20, 2010	23.64	25.20	23.64	24.96
2632	NASDAQ	UTSI	Thu, Aug 19, 2010	24.48	25.20	23.76	23.88
2631	NASDAQ	UTSI	Wed, Aug 18, 2010	24.60	25.32	24.24	24.60
2630	NASDAQ	UTSI	Tue, Aug 17, 2010	24.60	24.96	24.36	24.72
2629	NASDAQ	UTSI	Mon, Aug 16, 2010	23.88	24.60	23.88	24.24
2628	NASDAQ	UTSI	Fri, Aug 13, 2010	23.88	24.60	23.76	24.12
2627	NASDAQ	UTSI	Thu, Aug 12, 2010	23.52	24.72	23.52	24.00
2626	NASDAQ	UTSI	Wed, Aug 11, 2010	24.00	24.96	23.64	24.12
2625	NASDAQ	UTSI	Tue, Aug 10, 2010	24.96	25.08	24.00	24.48
2624	NASDAQ	UTSI	Mon, Aug 9, 2010	25.20	25.74	24.60	25.44
2623	NASDAQ	UTSI	Fri, Aug 6, 2010	25.44	26.04	24.60	24.84
2622	NASDAQ	UTSI	Thu, Aug 5, 2010	25.68	26.40	25.68	26.16
2621	NASDAQ	UTSI	Wed, Aug 4, 2010	24.60	26.40	24.24	26.16
2620	NASDAQ	UTSI	Tue, Aug 3, 2010	25.80	25.80	24.12	24.48
2619	NASDAQ	UTSI	Mon, Aug 2, 2010	25.92	26.16	25.44	26.04
2618	NASDAQ	UTSI	Fri, Jul 30, 2010	24.12	25.56	24.12	25.56
2617	NASDAQ	UTSI	Thu, Jul 29, 2010	25.20	25.56	24.24	24.72
2616	NASDAQ	UTSI	Wed, Jul 28, 2010	25.44	25.68	24.72	24.96
2615	NASDAQ	UTSI	Tue, Jul 27, 2010	25.44	26.28	24.60	26.04
2614	NASDAQ	UTSI	Mon, Jul 26, 2010	24.48	25.20	23.93	25.08
2613	NASDAQ	UTSI	Fri, Jul 23, 2010	23.76	24.24	23.52	24.24
2612	NASDAQ	UTSI	Thu, Jul 22, 2010	23.40	24.12	23.04	24.00
2611	NASDAQ	UTSI	Wed, Jul 21, 2010	23.52	23.64	22.08	22.92
2610	NASDAQ	UTSI	Tue, Jul 20, 2010	22.20	23.28	21.72	23.28
2609	NASDAQ	UTSI	Mon, Jul 19, 2010	22.92	22.92	21.96	22.56
2608	NASDAQ	UTSI	Fri, Jul 16, 2010	23.88	23.88	22.56	22.56
2607	NASDAQ	UTSI	Thu, Jul 15, 2010	24.72	24.72	23.28	24.24
2606	NASDAQ	UTSI	Wed, Jul 14, 2010	24.96	25.08	24.24	24.72
2605	NASDAQ	UTSI	Tue, Jul 13, 2010	23.88	24.96	23.04	24.96
2604	NASDAQ	UTSI	Mon, Jul 12, 2010	23.76	24.36	23.28	23.40
2603	NASDAQ	UTSI	Fri, Jul 9, 2010	24.12	24.12	23.16	24.00
2602	NASDAQ	UTSI	Thu, Jul 8, 2010	24.24	24.72	23.52	24.24
2601	NASDAQ	UTSI	Wed, Jul 7, 2010	22.80	23.76	22.32	23.64
2600	NASDAQ	UTSI	Tue, Jul 6, 2010	22.20	23.40	22.20	22.56
2599	NASDAQ	UTSI	Fri, Jul 2, 2010	22.56	22.80	21.72	21.72
2598	NASDAQ	UTSI	Thu, Jul 1, 2010	22.20	22.44	21.60	22.08
2597	NASDAQ	UTSI	Wed, Jun 30, 2010	21.60	23.16	21.60	22.08
2596	NASDAQ	UTSI	Tue, Jun 29, 2010	23.64	24.12	21.12	21.48
2595	NASDAQ	UTSI	Mon, Jun 28, 2010	26.40	26.52	24.00	24.00
2594	NASDAQ	UTSI	Fri, Jun 25, 2010	24.48	26.64	24.12	26.64
2593	NASDAQ	UTSI	Thu, Jun 24, 2010	24.60	24.84	24.24	24.36
2592	NASDAQ	UTSI	Wed, Jun 23, 2010	25.08	25.92	24.00	25.08
2591	NASDAQ	UTSI	Tue, Jun 22, 2010	26.16	26.64	24.84	25.08
2590	NASDAQ	UTSI	Mon, Jun 21, 2010	23.40	27.00	23.40	26.40
2589	NASDAQ	UTSI	Fri, Jun 18, 2010	22.56	23.64	22.32	22.80
2588	NASDAQ	UTSI	Thu, Jun 17, 2010	23.88	24.24	22.32	22.32
2587	NASDAQ	UTSI	Wed, Jun 16, 2010	23.40	23.76	23.04	23.64
2586	NASDAQ	UTSI	Tue, Jun 15, 2010	22.92	23.76	22.44	23.76
2585	NASDAQ	UTSI	Mon, Jun 14, 2010	22.32	23.52	22.32	22.56
2584	NASDAQ	UTSI	Fri, Jun 11, 2010	21.48	22.08	21.36	22.08
2583	NASDAQ	UTSI	Thu, Jun 10, 2010	21.84	22.08	21.24	21.96
2582	NASDAQ	UTSI	Wed, Jun 9, 2010	20.88	21.96	20.76	21.24
2581	NASDAQ	UTSI	Tue, Jun 8, 2010	21.24	21.84	19.80	20.52
2580	NASDAQ	UTSI	Mon, Jun 7, 2010	21.96	22.56	21.12	21.12
2579	NASDAQ	UTSI	Fri, Jun 4, 2010	22.44	23.04	21.72	21.96
2578	NASDAQ	UTSI	Thu, Jun 3, 2010	24.00	24.72	23.16	23.88
2577	NASDAQ	UTSI	Wed, Jun 2, 2010	23.40	25.20	22.92	24.00
2576	NASDAQ	UTSI	Tue, Jun 1, 2010	24.36	25.20	23.28	23.28
2575	NASDAQ	UTSI	Fri, May 28, 2010	25.08	25.56	24.54	24.72
2574	NASDAQ	UTSI	Thu, May 27, 2010	24.96	25.32	24.48	25.32
2573	NASDAQ	UTSI	Wed, May 26, 2010	24.00	25.08	23.88	24.12
2572	NASDAQ	UTSI	Tue, May 25, 2010	23.28	24.24	22.92	23.76
2571	NASDAQ	UTSI	Mon, May 24, 2010	21.96	24.72	21.96	24.24
2570	NASDAQ	UTSI	Fri, May 21, 2010	21.84	23.04	21.12	22.32
2569	NASDAQ	UTSI	Thu, May 20, 2010	23.76	23.76	22.20	22.29
2568	NASDAQ	UTSI	Wed, May 19, 2010	24.36	24.84	24.00	24.60
2567	NASDAQ	UTSI	Tue, May 18, 2010	26.28	26.75	24.24	24.48
2566	NASDAQ	UTSI	Mon, May 17, 2010	26.88	26.88	24.72	25.56
2565	NASDAQ	UTSI	Fri, May 14, 2010	26.64	26.76	25.92	26.52
2564	NASDAQ	UTSI	Thu, May 13, 2010	27.72	28.32	27.00	27.12
2563	NASDAQ	UTSI	Wed, May 12, 2010	27.00	28.56	26.40	27.96
2562	NASDAQ	UTSI	Tue, May 11, 2010	26.16	27.36	25.92	26.40
2561	NASDAQ	UTSI	Mon, May 10, 2010	27.36	28.68	26.28	26.52
2560	NASDAQ	UTSI	Fri, May 7, 2010	28.08	28.44	26.16	26.28
2559	NASDAQ	UTSI	Thu, May 6, 2010	30.72	31.08	24.12	27.84
2558	NASDAQ	UTSI	Wed, May 5, 2010	31.68	32.52	30.12	30.96
2557	NASDAQ	UTSI	Tue, May 4, 2010	34.32	34.80	32.16	32.88
2556	NASDAQ	UTSI	Mon, May 3, 2010	34.32	35.52	34.20	35.40
2555	NASDAQ	UTSI	Fri, Apr 30, 2010	37.80	37.80	34.08	34.08
2554	NASDAQ	UTSI	Thu, Apr 29, 2010	37.32	37.92	36.60	37.92
2553	NASDAQ	UTSI	Wed, Apr 28, 2010	35.64	37.80	35.40	36.72
2552	NASDAQ	UTSI	Tue, Apr 27, 2010	38.52	39.06	35.22	35.28
2551	NASDAQ	UTSI	Mon, Apr 26, 2010	38.88	39.00	37.80	39.00
2550	NASDAQ	UTSI	Fri, Apr 23, 2010	37.92	38.88	37.80	38.88
2549	NASDAQ	UTSI	Thu, Apr 22, 2010	36.00	38.16	36.00	37.80
2548	NASDAQ	UTSI	Wed, Apr 21, 2010	36.00	36.96	35.64	36.72
2547	NASDAQ	UTSI	Tue, Apr 20, 2010	34.92	36.12	34.80	36.00
2546	NASDAQ	UTSI	Mon, Apr 19, 2010	35.52	35.76	33.12	34.68
2545	NASDAQ	UTSI	Fri, Apr 16, 2010	36.36	36.96	35.16	36.00
2544	NASDAQ	UTSI	Thu, Apr 15, 2010	36.60	37.56	36.24	36.48
2543	NASDAQ	UTSI	Wed, Apr 14, 2010	36.96	37.44	36.00	36.96
2542	NASDAQ	UTSI	Tue, Apr 13, 2010	36.12	38.40	35.64	37.08
2541	NASDAQ	UTSI	Mon, Apr 12, 2010	35.40	36.25	34.44	36.12
2540	NASDAQ	UTSI	Fri, Apr 9, 2010	35.16	35.40	34.20	35.28
2539	NASDAQ	UTSI	Thu, Apr 8, 2010	34.92	35.28	33.96	35.16
2538	NASDAQ	UTSI	Wed, Apr 7, 2010	34.20	35.28	34.08	35.28
2537	NASDAQ	UTSI	Tue, Apr 6, 2010	34.32	34.92	33.72	34.80
2536	NASDAQ	UTSI	Mon, Apr 5, 2010	34.20	34.92	33.48	34.80
2535	NASDAQ	UTSI	Thu, Apr 1, 2010	33.48	35.28	32.17	34.20
2534	NASDAQ	UTSI	Wed, Mar 31, 2010	31.80	35.76	31.80	33.48
2533	NASDAQ	UTSI	Tue, Mar 30, 2010	28.68	32.88	28.68	32.04
2532	NASDAQ	UTSI	Mon, Mar 29, 2010	28.80	28.80	28.32	28.68
2531	NASDAQ	UTSI	Fri, Mar 26, 2010	28.68	28.92	28.32	28.56
2530	NASDAQ	UTSI	Thu, Mar 25, 2010	28.80	29.16	28.44	28.56
2529	NASDAQ	UTSI	Wed, Mar 24, 2010	28.20	28.68	28.20	28.68
2528	NASDAQ	UTSI	Tue, Mar 23, 2010	28.56	29.04	28.32	28.56
2527	NASDAQ	UTSI	Mon, Mar 22, 2010	27.48	28.68	26.88	28.68
2526	NASDAQ	UTSI	Fri, Mar 19, 2010	27.60	29.04	27.36	27.72
2525	NASDAQ	UTSI	Thu, Mar 18, 2010	26.28	28.08	25.80	27.60
2524	NASDAQ	UTSI	Wed, Mar 17, 2010	26.52	26.88	25.68	26.64
2523	NASDAQ	UTSI	Tue, Mar 16, 2010	25.32	26.52	25.20	26.40
2522	NASDAQ	UTSI	Mon, Mar 15, 2010	26.16	26.40	25.92	26.28
2521	NASDAQ	UTSI	Fri, Mar 12, 2010	26.28	26.40	25.44	26.28
2520	NASDAQ	UTSI	Thu, Mar 11, 2010	25.68	26.40	25.68	26.28
2519	NASDAQ	UTSI	Wed, Mar 10, 2010	26.04	26.40	25.56	25.80
2518	NASDAQ	UTSI	Tue, Mar 9, 2010	25.56	26.16	25.20	26.16
2517	NASDAQ	UTSI	Mon, Mar 8, 2010	24.00	25.68	24.00	25.56
2516	NASDAQ	UTSI	Fri, Mar 5, 2010	25.68	26.28	24.48	26.28
2515	NASDAQ	UTSI	Thu, Mar 4, 2010	24.72	25.20	24.48	25.08
2514	NASDAQ	UTSI	Wed, Mar 3, 2010	25.80	26.16	24.48	24.72
2513	NASDAQ	UTSI	Tue, Mar 2, 2010	24.48	26.16	24.24	25.68
2512	NASDAQ	UTSI	Mon, Mar 1, 2010	24.00	25.80	24.00	24.60
2511	NASDAQ	UTSI	Fri, Feb 26, 2010	26.28	26.40	25.80	26.16
2510	NASDAQ	UTSI	Thu, Feb 25, 2010	25.92	26.40	25.44	26.40
2509	NASDAQ	UTSI	Wed, Feb 24, 2010	25.92	26.40	25.80	26.16
2508	NASDAQ	UTSI	Tue, Feb 23, 2010	25.44	26.04	25.32	25.80
2507	NASDAQ	UTSI	Mon, Feb 22, 2010	26.04	26.64	25.20	25.56
2506	NASDAQ	UTSI	Fri, Feb 19, 2010	25.08	26.28	25.08	26.28
2505	NASDAQ	UTSI	Thu, Feb 18, 2010	25.68	25.80	24.36	25.08
2504	NASDAQ	UTSI	Wed, Feb 17, 2010	25.32	26.04	25.08	25.68
2503	NASDAQ	UTSI	Tue, Feb 16, 2010	24.00	25.20	24.00	25.20
2502	NASDAQ	UTSI	Fri, Feb 12, 2010	23.88	24.72	23.52	23.64
2501	NASDAQ	UTSI	Thu, Feb 11, 2010	22.92	24.00	22.92	24.00
2500	NASDAQ	UTSI	Wed, Feb 10, 2010	23.16	23.40	22.56	22.92
2499	NASDAQ	UTSI	Tue, Feb 9, 2010	22.92	23.64	22.68	23.40
2498	NASDAQ	UTSI	Mon, Feb 8, 2010	23.40	23.40	22.32	22.44
2497	NASDAQ	UTSI	Fri, Feb 5, 2010	24.12	24.18	22.20	23.40
2496	NASDAQ	UTSI	Thu, Feb 4, 2010	25.20	26.16	24.00	24.12
2495	NASDAQ	UTSI	Wed, Feb 3, 2010	26.40	26.58	25.08	25.56
2494	NASDAQ	UTSI	Tue, Feb 2, 2010	26.64	27.60	25.68	26.52
2493	NASDAQ	UTSI	Mon, Feb 1, 2010	28.08	28.08	26.40	26.64
2492	NASDAQ	UTSI	Fri, Jan 29, 2010	26.40	27.72	25.44	25.92
2491	NASDAQ	UTSI	Thu, Jan 28, 2010	28.20	28.32	26.40	26.40
2490	NASDAQ	UTSI	Wed, Jan 27, 2010	28.20	29.64	27.72	28.08
2489	NASDAQ	UTSI	Tue, Jan 26, 2010	28.56	30.00	27.36	28.56
2488	NASDAQ	UTSI	Mon, Jan 25, 2010	25.44	28.68	25.44	28.32
2487	NASDAQ	UTSI	Fri, Jan 22, 2010	26.28	26.76	25.20	25.20
2486	NASDAQ	UTSI	Thu, Jan 21, 2010	27.84	28.44	25.44	26.28
2485	NASDAQ	UTSI	Wed, Jan 20, 2010	28.08	29.40	27.24	27.84
2484	NASDAQ	UTSI	Tue, Jan 19, 2010	27.72	28.80	27.60	28.56
2483	NASDAQ	UTSI	Fri, Jan 15, 2010	27.96	28.32	27.60	27.96
2482	NASDAQ	UTSI	Thu, Jan 14, 2010	27.84	29.04	27.60	27.84
2481	NASDAQ	UTSI	Wed, Jan 13, 2010	27.60	28.32	27.60	27.60
2480	NASDAQ	UTSI	Tue, Jan 12, 2010	27.48	28.56	26.76	27.60
2479	NASDAQ	UTSI	Mon, Jan 11, 2010	27.24	27.84	26.64	27.72
2478	NASDAQ	UTSI	Fri, Jan 8, 2010	27.84	29.04	26.76	27.24
2477	NASDAQ	UTSI	Thu, Jan 7, 2010	27.00	27.96	26.52	27.96
2476	NASDAQ	UTSI	Wed, Jan 6, 2010	26.88	27.12	26.52	27.12
2475	NASDAQ	UTSI	Tue, Jan 5, 2010	27.24	27.60	26.88	27.00
2474	NASDAQ	UTSI	Mon, Jan 4, 2010	26.64	28.08	26.52	27.84
2473	NASDAQ	UTSI	Thu, Dec 31, 2009	25.92	27.60	25.92	26.28
2472	NASDAQ	UTSI	Wed, Dec 30, 2009	26.40	26.64	24.96	26.04
2471	NASDAQ	UTSI	Tue, Dec 29, 2009	26.28	27.00	26.04	26.52
2470	NASDAQ	UTSI	Mon, Dec 28, 2009	27.24	27.48	25.56	26.76
2469	NASDAQ	UTSI	Thu, Dec 24, 2009	28.20	28.32	27.00	27.00
2468	NASDAQ	UTSI	Wed, Dec 23, 2009	27.60	28.56	26.64	27.84
2467	NASDAQ	UTSI	Tue, Dec 22, 2009	25.44	28.20	24.96	27.72
2466	NASDAQ	UTSI	Mon, Dec 21, 2009	23.16	25.92	23.16	25.80
2465	NASDAQ	UTSI	Fri, Dec 18, 2009	25.56	25.68	22.92	23.04
2464	NASDAQ	UTSI	Thu, Dec 17, 2009	24.60	26.28	24.60	24.96
2463	NASDAQ	UTSI	Wed, Dec 16, 2009	23.76	24.84	23.76	24.72
2462	NASDAQ	UTSI	Tue, Dec 15, 2009	23.76	24.24	22.80	22.80
2461	NASDAQ	UTSI	Mon, Dec 14, 2009	23.16	23.88	22.92	23.88
2460	NASDAQ	UTSI	Fri, Dec 11, 2009	23.40	23.76	22.80	23.04
2459	NASDAQ	UTSI	Thu, Dec 10, 2009	23.64	25.20	22.20	22.56
2458	NASDAQ	UTSI	Wed, Dec 9, 2009	24.00	24.72	23.16	23.40
2457	NASDAQ	UTSI	Tue, Dec 8, 2009	23.16	24.96	22.92	24.00
2456	NASDAQ	UTSI	Mon, Dec 7, 2009	21.96	23.28	21.96	22.92
2455	NASDAQ	UTSI	Fri, Dec 4, 2009	22.32	22.44	21.60	21.96
2454	NASDAQ	UTSI	Thu, Dec 3, 2009	21.24	21.72	21.00	21.12
2453	NASDAQ	UTSI	Wed, Dec 2, 2009	21.00	21.72	20.76	21.00
2452	NASDAQ	UTSI	Tue, Dec 1, 2009	20.88	22.80	20.64	21.00
2451	NASDAQ	UTSI	Mon, Nov 30, 2009	20.28	21.36	19.80	20.64
2450	NASDAQ	UTSI	Fri, Nov 27, 2009	20.76	22.08	20.28	20.28
2449	NASDAQ	UTSI	Wed, Nov 25, 2009	23.16	23.52	21.84	21.84
2448	NASDAQ	UTSI	Tue, Nov 24, 2009	23.28	23.28	22.56	23.04
2447	NASDAQ	UTSI	Mon, Nov 23, 2009	23.16	24.12	22.80	23.28
2446	NASDAQ	UTSI	Fri, Nov 20, 2009	23.76	24.00	22.44	22.80
2445	NASDAQ	UTSI	Thu, Nov 19, 2009	24.72	24.72	23.88	24.12
2444	NASDAQ	UTSI	Wed, Nov 18, 2009	24.48	25.08	24.00	24.96
2443	NASDAQ	UTSI	Tue, Nov 17, 2009	23.76	24.60	23.52	24.60
2442	NASDAQ	UTSI	Mon, Nov 16, 2009	22.56	24.36	22.44	24.36
2441	NASDAQ	UTSI	Fri, Nov 13, 2009	22.08	22.56	21.62	22.20
2440	NASDAQ	UTSI	Thu, Nov 12, 2009	22.32	23.04	21.84	22.08
2439	NASDAQ	UTSI	Wed, Nov 11, 2009	22.44	23.28	21.96	22.32
2438	NASDAQ	UTSI	Tue, Nov 10, 2009	23.28	23.28	21.84	22.08
2437	NASDAQ	UTSI	Mon, Nov 9, 2009	21.24	23.76	21.00	23.40
2436	NASDAQ	UTSI	Fri, Nov 6, 2009	20.52	21.84	20.52	21.48
2435	NASDAQ	UTSI	Thu, Nov 5, 2009	20.88	22.20	20.52	22.08
2434	NASDAQ	UTSI	Wed, Nov 4, 2009	21.84	22.56	20.52	20.64
2433	NASDAQ	UTSI	Tue, Nov 3, 2009	20.64	21.72	20.52	21.72
2432	NASDAQ	UTSI	Mon, Nov 2, 2009	22.08	22.32	20.28	20.76
2431	NASDAQ	UTSI	Fri, Oct 30, 2009	23.76	24.00	21.12	21.72
2430	NASDAQ	UTSI	Thu, Oct 29, 2009	23.88	24.12	23.28	23.88
2429	NASDAQ	UTSI	Wed, Oct 28, 2009	25.20	25.32	22.92	23.16
2428	NASDAQ	UTSI	Tue, Oct 27, 2009	25.56	25.80	25.20	25.20
2427	NASDAQ	UTSI	Mon, Oct 26, 2009	25.20	25.80	25.20	25.56
2426	NASDAQ	UTSI	Fri, Oct 23, 2009	26.04	26.04	25.20	25.20
2425	NASDAQ	UTSI	Thu, Oct 22, 2009	25.80	26.04	25.68	25.80
2424	NASDAQ	UTSI	Wed, Oct 21, 2009	25.80	26.40	25.68	26.04
2423	NASDAQ	UTSI	Tue, Oct 20, 2009	26.16	26.28	25.68	25.80
2422	NASDAQ	UTSI	Mon, Oct 19, 2009	25.80	26.40	25.68	26.16
2421	NASDAQ	UTSI	Fri, Oct 16, 2009	25.80	25.92	25.20	25.56
2420	NASDAQ	UTSI	Thu, Oct 15, 2009	26.16	26.37	25.80	26.04
2419	NASDAQ	UTSI	Wed, Oct 14, 2009	25.68	26.40	24.96	26.40
2418	NASDAQ	UTSI	Tue, Oct 13, 2009	25.20	26.28	24.72	24.84
2417	NASDAQ	UTSI	Mon, Oct 12, 2009	25.44	26.04	24.96	25.08
2416	NASDAQ	UTSI	Fri, Oct 9, 2009	26.40	26.40	24.96	25.68
2415	NASDAQ	UTSI	Thu, Oct 8, 2009	26.16	26.76	25.44	26.16
2414	NASDAQ	UTSI	Wed, Oct 7, 2009	26.04	26.76	25.44	25.80
2413	NASDAQ	UTSI	Tue, Oct 6, 2009	25.56	27.00	24.72	26.28
2412	NASDAQ	UTSI	Mon, Oct 5, 2009	23.52	25.68	23.40	25.20
2411	NASDAQ	UTSI	Fri, Oct 2, 2009	23.88	24.00	22.68	23.40
2410	NASDAQ	UTSI	Thu, Oct 1, 2009	24.96	25.32	24.00	24.12
2409	NASDAQ	UTSI	Wed, Sep 30, 2009	25.80	26.40	24.60	25.08
2408	NASDAQ	UTSI	Tue, Sep 29, 2009	25.56	26.04	24.90	25.80
2407	NASDAQ	UTSI	Mon, Sep 28, 2009	25.44	25.80	24.60	25.44
2406	NASDAQ	UTSI	Fri, Sep 25, 2009	24.12	25.08	24.00	24.60
2405	NASDAQ	UTSI	Thu, Sep 24, 2009	26.28	26.40	24.12	24.36
2404	NASDAQ	UTSI	Wed, Sep 23, 2009	27.60	27.60	26.28	26.28
2403	NASDAQ	UTSI	Tue, Sep 22, 2009	27.24	27.60	27.00	27.48
2402	NASDAQ	UTSI	Mon, Sep 21, 2009	26.16	27.48	25.44	26.76
2401	NASDAQ	UTSI	Fri, Sep 18, 2009	29.04	29.40	26.76	26.76
2400	NASDAQ	UTSI	Thu, Sep 17, 2009	24.48	30.48	24.48	28.92
2399	NASDAQ	UTSI	Wed, Sep 16, 2009	23.76	24.60	23.76	24.48
2398	NASDAQ	UTSI	Tue, Sep 15, 2009	24.96	25.20	23.52	23.76
2397	NASDAQ	UTSI	Mon, Sep 14, 2009	23.76	25.08	23.28	24.96
2396	NASDAQ	UTSI	Fri, Sep 11, 2009	25.20	25.44	23.88	24.00
2395	NASDAQ	UTSI	Thu, Sep 10, 2009	24.00	25.68	22.80	25.20
2394	NASDAQ	UTSI	Wed, Sep 9, 2009	23.64	24.60	22.56	24.00
2393	NASDAQ	UTSI	Tue, Sep 8, 2009	25.56	26.28	23.88	24.24
2392	NASDAQ	UTSI	Fri, Sep 4, 2009	25.80	27.36	23.40	25.56
2391	NASDAQ	UTSI	Thu, Sep 3, 2009	18.24	28.32	18.24	25.80
2390	NASDAQ	UTSI	Wed, Sep 2, 2009	18.48	20.28	18.24	18.60
2389	NASDAQ	UTSI	Tue, Sep 1, 2009	19.44	20.28	18.36	18.48
2388	NASDAQ	UTSI	Mon, Aug 31, 2009	19.68	20.52	19.44	19.68
2387	NASDAQ	UTSI	Fri, Aug 28, 2009	21.60	21.72	20.40	20.64
2386	NASDAQ	UTSI	Thu, Aug 27, 2009	21.12	22.08	20.04	21.36
2385	NASDAQ	UTSI	Wed, Aug 26, 2009	21.00	22.56	20.40	21.60
2384	NASDAQ	UTSI	Tue, Aug 25, 2009	20.76	21.36	20.04	21.12
2383	NASDAQ	UTSI	Mon, Aug 24, 2009	20.28	20.64	19.68	20.64
2382	NASDAQ	UTSI	Fri, Aug 21, 2009	20.28	20.28	18.96	20.16
2381	NASDAQ	UTSI	Thu, Aug 20, 2009	19.44	19.68	18.60	19.56
2380	NASDAQ	UTSI	Wed, Aug 19, 2009	18.48	19.44	16.68	19.44
2379	NASDAQ	UTSI	Tue, Aug 18, 2009	18.84	19.32	18.48	18.96
2378	NASDAQ	UTSI	Mon, Aug 17, 2009	19.56	20.76	18.12	18.72
2377	NASDAQ	UTSI	Fri, Aug 14, 2009	21.36	21.48	19.80	20.16
2376	NASDAQ	UTSI	Thu, Aug 13, 2009	20.88	21.48	20.64	21.48
2375	NASDAQ	UTSI	Wed, Aug 12, 2009	19.20	21.24	19.20	20.76
2374	NASDAQ	UTSI	Tue, Aug 11, 2009	19.32	19.80	19.08	19.44
2373	NASDAQ	UTSI	Mon, Aug 10, 2009	20.88	20.88	18.60	18.96
2372	NASDAQ	UTSI	Fri, Aug 7, 2009	20.64	21.24	18.84	21.00
2371	NASDAQ	UTSI	Thu, Aug 6, 2009	20.88	21.00	20.04	20.40
2370	NASDAQ	UTSI	Wed, Aug 5, 2009	20.64	21.00	20.40	20.76
2369	NASDAQ	UTSI	Tue, Aug 4, 2009	20.76	21.12	20.16	21.00
2368	NASDAQ	UTSI	Mon, Aug 3, 2009	20.76	21.36	20.10	21.00
2367	NASDAQ	UTSI	Fri, Jul 31, 2009	20.64	21.12	20.28	20.52
2366	NASDAQ	UTSI	Thu, Jul 30, 2009	20.52	21.36	19.56	20.76
2365	NASDAQ	UTSI	Wed, Jul 29, 2009	20.64	20.76	20.16	20.16
2364	NASDAQ	UTSI	Tue, Jul 28, 2009	20.28	21.12	19.80	20.88
2363	NASDAQ	UTSI	Mon, Jul 27, 2009	20.64	20.76	20.16	20.52
2362	NASDAQ	UTSI	Fri, Jul 24, 2009	20.64	21.00	19.92	20.76
2361	NASDAQ	UTSI	Thu, Jul 23, 2009	20.64	21.36	19.80	21.00
2360	NASDAQ	UTSI	Wed, Jul 22, 2009	20.52	21.00	20.40	20.76
2359	NASDAQ	UTSI	Tue, Jul 21, 2009	20.64	21.00	20.16	20.76
2358	NASDAQ	UTSI	Mon, Jul 20, 2009	20.40	21.36	20.04	20.40
2357	NASDAQ	UTSI	Fri, Jul 17, 2009	21.84	21.84	20.16	20.16
2356	NASDAQ	UTSI	Thu, Jul 16, 2009	21.72	21.72	20.16	21.48
2355	NASDAQ	UTSI	Wed, Jul 15, 2009	19.68	21.60	18.96	21.60
2354	NASDAQ	UTSI	Tue, Jul 14, 2009	18.72	19.44	18.36	19.32
2353	NASDAQ	UTSI	Mon, Jul 13, 2009	17.28	18.60	17.16	18.48
2352	NASDAQ	UTSI	Fri, Jul 10, 2009	16.92	17.88	16.92	17.28
2351	NASDAQ	UTSI	Thu, Jul 9, 2009	17.28	17.88	17.16	17.16
2350	NASDAQ	UTSI	Wed, Jul 8, 2009	17.88	18.12	16.92	17.16
2349	NASDAQ	UTSI	Tue, Jul 7, 2009	18.12	18.58	17.52	17.64
2348	NASDAQ	UTSI	Mon, Jul 6, 2009	18.84	19.08	17.76	18.00
2347	NASDAQ	UTSI	Thu, Jul 2, 2009	19.56	19.56	18.36	18.84
2346	NASDAQ	UTSI	Wed, Jul 1, 2009	19.68	20.64	19.68	19.92
2345	NASDAQ	UTSI	Tue, Jun 30, 2009	20.52	20.52	19.32	19.56
2344	NASDAQ	UTSI	Mon, Jun 29, 2009	21.84	21.96	20.28	20.40
2343	NASDAQ	UTSI	Fri, Jun 26, 2009	21.00	22.08	19.44	21.96
2342	NASDAQ	UTSI	Thu, Jun 25, 2009	18.84	21.36	18.60	21.24
2341	NASDAQ	UTSI	Wed, Jun 24, 2009	17.04	19.08	16.80	18.96
2340	NASDAQ	UTSI	Tue, Jun 23, 2009	18.48	18.50	16.20	16.80
2339	NASDAQ	UTSI	Mon, Jun 22, 2009	19.80	19.93	17.88	17.88
2338	NASDAQ	UTSI	Fri, Jun 19, 2009	20.52	20.52	20.04	20.40
2337	NASDAQ	UTSI	Thu, Jun 18, 2009	20.28	20.28	19.32	20.04
2336	NASDAQ	UTSI	Wed, Jun 17, 2009	20.04	20.76	19.32	20.40
2335	NASDAQ	UTSI	Tue, Jun 16, 2009	20.76	21.48	20.04	20.16
2334	NASDAQ	UTSI	Mon, Jun 15, 2009	22.20	22.92	20.40	20.76
2333	NASDAQ	UTSI	Fri, Jun 12, 2009	24.12	25.08	22.80	23.16
2332	NASDAQ	UTSI	Thu, Jun 11, 2009	23.76	26.28	23.76	25.80
2331	NASDAQ	UTSI	Wed, Jun 10, 2009	27.00	27.72	23.04	24.24
2330	NASDAQ	UTSI	Tue, Jun 9, 2009	27.96	28.80	26.76	27.12
2329	NASDAQ	UTSI	Mon, Jun 8, 2009	29.16	29.16	27.60	27.84
2328	NASDAQ	UTSI	Fri, Jun 5, 2009	27.48	29.16	27.25	29.16
2327	NASDAQ	UTSI	Thu, Jun 4, 2009	26.40	27.12	25.62	27.12
2326	NASDAQ	UTSI	Wed, Jun 3, 2009	26.52	26.52	24.48	26.04
2325	NASDAQ	UTSI	Tue, Jun 2, 2009	27.24	27.60	26.04	26.88
2324	NASDAQ	UTSI	Mon, Jun 1, 2009	25.56	26.88	23.64	26.88
2323	NASDAQ	UTSI	Fri, May 29, 2009	25.20	25.92	24.36	24.84
2322	NASDAQ	UTSI	Thu, May 28, 2009	22.92	24.48	22.56	24.36
2321	NASDAQ	UTSI	Wed, May 27, 2009	22.80	23.40	22.56	22.68
2320	NASDAQ	UTSI	Tue, May 26, 2009	20.52	22.68	20.52	22.68
2319	NASDAQ	UTSI	Fri, May 22, 2009	20.88	21.24	19.68	20.52
2318	NASDAQ	UTSI	Thu, May 21, 2009	20.40	21.12	19.80	20.76
2317	NASDAQ	UTSI	Wed, May 20, 2009	22.32	22.80	20.64	20.76
2316	NASDAQ	UTSI	Tue, May 19, 2009	21.24	22.44	20.88	22.08
2315	NASDAQ	UTSI	Mon, May 18, 2009	20.28	21.96	19.68	21.60
2314	NASDAQ	UTSI	Fri, May 15, 2009	19.08	20.04	18.12	19.92
2313	NASDAQ	UTSI	Thu, May 14, 2009	19.08	19.56	18.48	19.20
2312	NASDAQ	UTSI	Wed, May 13, 2009	19.68	20.16	18.60	18.84
2311	NASDAQ	UTSI	Tue, May 12, 2009	20.04	20.40	18.96	20.16
2310	NASDAQ	UTSI	Mon, May 11, 2009	18.60	20.40	18.12	19.92
2309	NASDAQ	UTSI	Fri, May 8, 2009	17.88	19.68	17.88	19.68
2308	NASDAQ	UTSI	Thu, May 7, 2009	20.16	20.28	17.88	18.60
2307	NASDAQ	UTSI	Wed, May 6, 2009	16.92	21.12	16.80	19.56
2306	NASDAQ	UTSI	Tue, May 5, 2009	14.76	17.04	14.76	16.80
2305	NASDAQ	UTSI	Mon, May 4, 2009	14.28	16.32	13.80	16.32
2304	NASDAQ	UTSI	Fri, May 1, 2009	13.32	14.28	13.32	14.04
2303	NASDAQ	UTSI	Thu, Apr 30, 2009	14.76	14.88	14.04	14.04
2302	NASDAQ	UTSI	Wed, Apr 29, 2009	14.28	14.76	13.68	14.64
2301	NASDAQ	UTSI	Tue, Apr 28, 2009	13.20	14.28	13.20	14.16
2300	NASDAQ	UTSI	Mon, Apr 27, 2009	13.08	13.56	12.96	13.20
2299	NASDAQ	UTSI	Fri, Apr 24, 2009	13.32	13.92	12.84	13.44
2298	NASDAQ	UTSI	Thu, Apr 23, 2009	14.16	14.16	12.84	13.20
2297	NASDAQ	UTSI	Wed, Apr 22, 2009	13.20	14.52	12.96	13.56
2296	NASDAQ	UTSI	Tue, Apr 21, 2009	12.96	13.92	12.12	13.56
2295	NASDAQ	UTSI	Mon, Apr 20, 2009	15.00	15.12	12.72	12.96
2294	NASDAQ	UTSI	Fri, Apr 17, 2009	12.36	15.00	12.00	15.00
2293	NASDAQ	UTSI	Thu, Apr 16, 2009	12.24	12.60	11.88	12.24
2292	NASDAQ	UTSI	Wed, Apr 15, 2009	10.32	12.12	10.32	12.12
2291	NASDAQ	UTSI	Tue, Apr 14, 2009	12.36	12.72	9.72	10.32
2290	NASDAQ	UTSI	Mon, Apr 13, 2009	11.52	12.48	11.52	12.36
2289	NASDAQ	UTSI	Thu, Apr 9, 2009	11.40	11.88	11.28	11.76
2288	NASDAQ	UTSI	Wed, Apr 8, 2009	10.20	11.16	10.20	11.04
2287	NASDAQ	UTSI	Tue, Apr 7, 2009	10.68	11.04	10.20	10.20
2286	NASDAQ	UTSI	Mon, Apr 6, 2009	11.02	11.40	10.56	10.80
2285	NASDAQ	UTSI	Fri, Apr 3, 2009	10.56	11.16	10.32	11.16
2284	NASDAQ	UTSI	Thu, Apr 2, 2009	10.56	11.88	9.96	10.68
2283	NASDAQ	UTSI	Wed, Apr 1, 2009	9.00	10.32	8.88	10.32
2282	NASDAQ	UTSI	Tue, Mar 31, 2009	9.36	9.96	9.00	9.48
2281	NASDAQ	UTSI	Mon, Mar 30, 2009	10.20	10.32	9.12	9.12
2280	NASDAQ	UTSI	Fri, Mar 27, 2009	10.08	10.44	9.72	10.20
2279	NASDAQ	UTSI	Thu, Mar 26, 2009	9.48	10.92	9.00	10.44
2278	NASDAQ	UTSI	Wed, Mar 25, 2009	9.00	9.65	8.76	9.24
2277	NASDAQ	UTSI	Tue, Mar 24, 2009	9.00	9.48	8.76	9.02
2276	NASDAQ	UTSI	Mon, Mar 23, 2009	8.52	9.72	8.16	9.72
2275	NASDAQ	UTSI	Fri, Mar 20, 2009	9.72	9.72	8.16	8.28
2274	NASDAQ	UTSI	Thu, Mar 19, 2009	9.60	9.60	8.88	9.24
2273	NASDAQ	UTSI	Wed, Mar 18, 2009	8.64	9.48	8.40	9.48
2272	NASDAQ	UTSI	Tue, Mar 17, 2009	8.88	9.00	8.04	8.76
2271	NASDAQ	UTSI	Mon, Mar 16, 2009	9.00	9.00	8.16	8.88
2270	NASDAQ	UTSI	Fri, Mar 13, 2009	9.90	9.90	8.04	8.40
2269	NASDAQ	UTSI	Thu, Mar 12, 2009	8.16	9.48	8.16	9.36
2268	NASDAQ	UTSI	Wed, Mar 11, 2009	8.04	8.40	7.92	8.16
2267	NASDAQ	UTSI	Tue, Mar 10, 2009	7.56	8.04	7.56	7.92
2266	NASDAQ	UTSI	Mon, Mar 9, 2009	8.04	8.38	7.56	7.56
2265	NASDAQ	UTSI	Fri, Mar 6, 2009	8.76	9.36	7.68	8.40
2264	NASDAQ	UTSI	Thu, Mar 5, 2009	9.00	9.24	8.16	8.16
2263	NASDAQ	UTSI	Wed, Mar 4, 2009	9.36	10.20	8.88	9.24
2262	NASDAQ	UTSI	Tue, Mar 3, 2009	10.08	10.69	8.64	9.24
2261	NASDAQ	UTSI	Mon, Mar 2, 2009	11.76	12.00	9.84	9.96
2260	NASDAQ	UTSI	Fri, Feb 27, 2009	12.12	12.48	12.00	12.12
2259	NASDAQ	UTSI	Thu, Feb 26, 2009	13.68	13.80	13.08	13.08
2258	NASDAQ	UTSI	Wed, Feb 25, 2009	14.04	14.52	13.44	13.56
2257	NASDAQ	UTSI	Tue, Feb 24, 2009	13.44	14.28	13.20	14.16
2256	NASDAQ	UTSI	Mon, Feb 23, 2009	14.16	14.16	13.32	13.32
2255	NASDAQ	UTSI	Fri, Feb 20, 2009	14.04	14.16	13.32	14.04
2254	NASDAQ	UTSI	Thu, Feb 19, 2009	15.36	15.60	14.28	14.28
2253	NASDAQ	UTSI	Wed, Feb 18, 2009	15.72	15.96	15.00	15.24
2252	NASDAQ	UTSI	Tue, Feb 17, 2009	16.08	16.56	15.84	15.96
2251	NASDAQ	UTSI	Fri, Feb 13, 2009	16.44	17.76	16.44	16.80
2250	NASDAQ	UTSI	Thu, Feb 12, 2009	16.80	17.64	16.44	17.64
2249	NASDAQ	UTSI	Wed, Feb 11, 2009	16.92	17.40	16.44	17.16
2248	NASDAQ	UTSI	Tue, Feb 10, 2009	17.40	20.16	16.44	16.80
2247	NASDAQ	UTSI	Mon, Feb 9, 2009	17.76	18.24	17.40	17.64
2246	NASDAQ	UTSI	Fri, Feb 6, 2009	18.12	19.44	17.88	18.12
2245	NASDAQ	UTSI	Thu, Feb 5, 2009	16.92	18.48	16.92	18.24
2244	NASDAQ	UTSI	Wed, Feb 4, 2009	18.12	19.08	16.92	17.16
2243	NASDAQ	UTSI	Tue, Feb 3, 2009	18.24	18.72	17.88	18.48
2242	NASDAQ	UTSI	Mon, Feb 2, 2009	17.40	18.12	17.16	18.12
2241	NASDAQ	UTSI	Fri, Jan 30, 2009	18.12	18.60	17.28	17.64
2240	NASDAQ	UTSI	Thu, Jan 29, 2009	19.32	19.32	17.52	18.00
2239	NASDAQ	UTSI	Wed, Jan 28, 2009	17.64	19.80	17.52	19.68
2238	NASDAQ	UTSI	Tue, Jan 27, 2009	17.76	18.00	16.92	17.40
2237	NASDAQ	UTSI	Mon, Jan 26, 2009	18.00	19.68	17.28	17.76
2236	NASDAQ	UTSI	Fri, Jan 23, 2009	17.40	18.72	17.40	18.00
2235	NASDAQ	UTSI	Thu, Jan 22, 2009	18.60	18.84	17.52	17.76
2234	NASDAQ	UTSI	Wed, Jan 21, 2009	17.64	19.20	16.56	19.08
2233	NASDAQ	UTSI	Tue, Jan 20, 2009	18.84	18.84	17.40	17.40
2232	NASDAQ	UTSI	Fri, Jan 16, 2009	19.44	20.28	18.12	19.08
2231	NASDAQ	UTSI	Thu, Jan 15, 2009	18.48	19.56	17.76	19.32
2230	NASDAQ	UTSI	Wed, Jan 14, 2009	20.52	21.00	18.48	18.48
2229	NASDAQ	UTSI	Tue, Jan 13, 2009	21.84	22.20	20.28	20.88
2228	NASDAQ	UTSI	Mon, Jan 12, 2009	23.40	23.76	21.84	21.84
2227	NASDAQ	UTSI	Fri, Jan 9, 2009	23.88	25.92	22.80	23.40
2226	NASDAQ	UTSI	Thu, Jan 8, 2009	23.16	24.00	22.68	24.00
2225	NASDAQ	UTSI	Wed, Jan 7, 2009	25.20	26.04	22.68	23.16
2224	NASDAQ	UTSI	Tue, Jan 6, 2009	24.00	26.16	23.40	25.68
2223	NASDAQ	UTSI	Mon, Jan 5, 2009	23.28	23.88	20.64	23.88
2222	NASDAQ	UTSI	Fri, Jan 2, 2009	22.20	23.28	22.20	23.04
2221	NASDAQ	UTSI	Wed, Dec 31, 2008	21.48	22.56	21.00	22.20
2220	NASDAQ	UTSI	Tue, Dec 30, 2008	20.28	21.36	20.04	21.36
2219	NASDAQ	UTSI	Mon, Dec 29, 2008	19.80	20.40	19.80	20.28
2218	NASDAQ	UTSI	Fri, Dec 26, 2008	19.08	20.16	18.36	19.80
2217	NASDAQ	UTSI	Wed, Dec 24, 2008	19.20	19.56	18.49	18.96
2216	NASDAQ	UTSI	Tue, Dec 23, 2008	19.02	19.80	18.60	19.08
2215	NASDAQ	UTSI	Mon, Dec 22, 2008	18.60	19.22	17.16	19.20
2214	NASDAQ	UTSI	Fri, Dec 19, 2008	20.76	21.60	17.64	18.60
2213	NASDAQ	UTSI	Thu, Dec 18, 2008	20.16	20.28	19.20	19.44
2212	NASDAQ	UTSI	Wed, Dec 17, 2008	19.80	20.76	19.20	20.16
2211	NASDAQ	UTSI	Tue, Dec 16, 2008	18.60	20.40	18.00	20.16
2210	NASDAQ	UTSI	Mon, Dec 15, 2008	18.24	18.36	17.76	18.12
2209	NASDAQ	UTSI	Fri, Dec 12, 2008	18.24	19.20	17.76	18.12
2208	NASDAQ	UTSI	Thu, Dec 11, 2008	18.24	19.56	18.24	18.60
2207	NASDAQ	UTSI	Wed, Dec 10, 2008	18.12	19.08	18.00	18.60
2206	NASDAQ	UTSI	Tue, Dec 9, 2008	17.64	18.72	17.64	18.00
2205	NASDAQ	UTSI	Mon, Dec 8, 2008	18.12	18.96	17.52	18.00
2204	NASDAQ	UTSI	Fri, Dec 5, 2008	16.80	18.48	16.44	17.52
2203	NASDAQ	UTSI	Thu, Dec 4, 2008	17.28	18.96	16.56	17.04
2202	NASDAQ	UTSI	Wed, Dec 3, 2008	17.40	19.08	17.16	18.48
2201	NASDAQ	UTSI	Tue, Dec 2, 2008	18.48	22.80	17.16	18.00
2200	NASDAQ	UTSI	Mon, Dec 1, 2008	21.00	21.00	17.88	18.00
2199	NASDAQ	UTSI	Fri, Nov 28, 2008	21.48	22.80	19.56	22.80
2198	NASDAQ	UTSI	Wed, Nov 26, 2008	17.52	22.20	16.92	21.96
2197	NASDAQ	UTSI	Tue, Nov 25, 2008	18.00	18.12	16.44	18.12
2196	NASDAQ	UTSI	Mon, Nov 24, 2008	18.00	18.48	16.20	17.88
2195	NASDAQ	UTSI	Fri, Nov 21, 2008	17.40	17.76	16.20	17.64
2194	NASDAQ	UTSI	Thu, Nov 20, 2008	16.80	17.40	16.20	17.04
2193	NASDAQ	UTSI	Wed, Nov 19, 2008	18.96	18.96	16.92	17.04
2192	NASDAQ	UTSI	Tue, Nov 18, 2008	19.44	19.44	18.00	18.96
2191	NASDAQ	UTSI	Mon, Nov 17, 2008	19.80	20.16	18.60	19.32
2190	NASDAQ	UTSI	Fri, Nov 14, 2008	22.32	22.44	19.56	20.04
2189	NASDAQ	UTSI	Thu, Nov 13, 2008	19.80	22.80	19.20	22.80
2188	NASDAQ	UTSI	Wed, Nov 12, 2008	21.12	21.60	19.56	19.68
2187	NASDAQ	UTSI	Tue, Nov 11, 2008	22.44	23.16	21.00	21.12
2186	NASDAQ	UTSI	Mon, Nov 10, 2008	24.12	25.80	22.20	22.56
2185	NASDAQ	UTSI	Fri, Nov 7, 2008	26.16	26.16	22.20	23.76
2184	NASDAQ	UTSI	Thu, Nov 6, 2008	25.56	27.00	22.92	23.04
2183	NASDAQ	UTSI	Wed, Nov 5, 2008	28.80	30.00	25.80	26.40
2182	NASDAQ	UTSI	Tue, Nov 4, 2008	28.20	30.72	27.00	29.28
2181	NASDAQ	UTSI	Mon, Nov 3, 2008	28.68	29.76	28.08	29.28
2180	NASDAQ	UTSI	Fri, Oct 31, 2008	25.92	28.56	25.20	28.56
2179	NASDAQ	UTSI	Thu, Oct 30, 2008	26.76	26.76	24.24	26.40
2178	NASDAQ	UTSI	Wed, Oct 29, 2008	24.72	26.76	23.76	24.84
2177	NASDAQ	UTSI	Tue, Oct 28, 2008	23.76	24.36	22.44	24.00
2176	NASDAQ	UTSI	Mon, Oct 27, 2008	22.56	23.52	22.08	22.56
2175	NASDAQ	UTSI	Fri, Oct 24, 2008	21.84	24.12	21.84	23.04
2174	NASDAQ	UTSI	Thu, Oct 23, 2008	24.24	25.92	22.92	23.76
2173	NASDAQ	UTSI	Wed, Oct 22, 2008	25.56	26.28	24.12	24.36
2172	NASDAQ	UTSI	Tue, Oct 21, 2008	27.84	28.32	25.80	25.80
2171	NASDAQ	UTSI	Mon, Oct 20, 2008	29.76	30.00	27.36	28.44
2170	NASDAQ	UTSI	Fri, Oct 17, 2008	26.52	30.00	24.60	29.28
2169	NASDAQ	UTSI	Thu, Oct 16, 2008	23.64	27.72	22.20	27.72
2168	NASDAQ	UTSI	Wed, Oct 15, 2008	26.52	26.88	23.52	23.88
2167	NASDAQ	UTSI	Tue, Oct 14, 2008	28.80	29.88	25.44	26.88
2166	NASDAQ	UTSI	Mon, Oct 13, 2008	24.60	28.08	24.00	27.96
2165	NASDAQ	UTSI	Fri, Oct 10, 2008	24.96	28.20	19.80	23.52
2164	NASDAQ	UTSI	Thu, Oct 9, 2008	27.72	30.00	25.44	25.80
2163	NASDAQ	UTSI	Wed, Oct 8, 2008	30.12	31.20	25.80	27.00
2162	NASDAQ	UTSI	Tue, Oct 7, 2008	32.76	33.72	30.24	31.08
2161	NASDAQ	UTSI	Mon, Oct 6, 2008	33.72	34.56	30.36	32.28
2160	NASDAQ	UTSI	Fri, Oct 3, 2008	37.92	39.24	34.56	34.56
2159	NASDAQ	UTSI	Thu, Oct 2, 2008	38.52	39.60	36.60	37.32
2158	NASDAQ	UTSI	Wed, Oct 1, 2008	39.48	40.92	38.64	38.88
2157	NASDAQ	UTSI	Tue, Sep 30, 2008	37.08	40.80	36.00	40.44
2156	NASDAQ	UTSI	Mon, Sep 29, 2008	38.88	39.96	35.40	36.48
2155	NASDAQ	UTSI	Fri, Sep 26, 2008	40.92	41.40	38.40	39.48
2154	NASDAQ	UTSI	Thu, Sep 25, 2008	38.16	42.60	37.80	41.52
2153	NASDAQ	UTSI	Wed, Sep 24, 2008	38.04	40.20	37.08	38.04
2152	NASDAQ	UTSI	Tue, Sep 23, 2008	40.44	41.16	36.84	38.04
2151	NASDAQ	UTSI	Mon, Sep 22, 2008	40.56	41.16	38.76	40.32
2150	NASDAQ	UTSI	Fri, Sep 19, 2008	40.44	40.92	37.68	40.92
2149	NASDAQ	UTSI	Thu, Sep 18, 2008	32.04	35.16	30.24	35.16
2148	NASDAQ	UTSI	Wed, Sep 17, 2008	34.20	34.80	30.84	30.84
2147	NASDAQ	UTSI	Tue, Sep 16, 2008	33.00	36.00	32.28	34.80
2146	NASDAQ	UTSI	Mon, Sep 15, 2008	33.60	34.44	32.40	32.40
2145	NASDAQ	UTSI	Fri, Sep 12, 2008	34.80	35.40	33.72	34.44
2144	NASDAQ	UTSI	Thu, Sep 11, 2008	33.72	35.28	33.24	35.04
2143	NASDAQ	UTSI	Wed, Sep 10, 2008	35.28	35.82	33.48	33.72
2142	NASDAQ	UTSI	Tue, Sep 9, 2008	37.20	38.88	34.68	34.92
2141	NASDAQ	UTSI	Mon, Sep 8, 2008	38.76	39.60	35.88	37.08
2140	NASDAQ	UTSI	Fri, Sep 5, 2008	37.68	37.92	37.08	37.56
2139	NASDAQ	UTSI	Thu, Sep 4, 2008	39.00	39.72	37.44	37.44
2138	NASDAQ	UTSI	Wed, Sep 3, 2008	39.60	39.96	39.12	39.36
2137	NASDAQ	UTSI	Tue, Sep 2, 2008	38.88	40.80	38.88	39.60
2136	NASDAQ	UTSI	Fri, Aug 29, 2008	39.60	40.08	38.16	39.12
2135	NASDAQ	UTSI	Thu, Aug 28, 2008	39.72	41.40	39.48	41.04
2134	NASDAQ	UTSI	Wed, Aug 27, 2008	38.64	40.32	37.92	39.60
2133	NASDAQ	UTSI	Tue, Aug 26, 2008	39.60	40.50	37.68	38.64
2132	NASDAQ	UTSI	Mon, Aug 25, 2008	40.32	40.92	39.12	39.60
2131	NASDAQ	UTSI	Fri, Aug 22, 2008	39.36	40.44	38.64	40.32
2130	NASDAQ	UTSI	Thu, Aug 21, 2008	39.12	39.84	38.40	39.12
2129	NASDAQ	UTSI	Wed, Aug 20, 2008	39.72	41.64	38.76	39.48
2128	NASDAQ	UTSI	Tue, Aug 19, 2008	39.72	40.80	39.24	39.24
2127	NASDAQ	UTSI	Mon, Aug 18, 2008	41.52	42.00	39.60	39.96
2126	NASDAQ	UTSI	Fri, Aug 15, 2008	44.28	44.28	41.52	41.52
2125	NASDAQ	UTSI	Thu, Aug 14, 2008	41.76	43.32	41.28	42.96
2124	NASDAQ	UTSI	Wed, Aug 13, 2008	44.28	44.28	40.68	41.88
2123	NASDAQ	UTSI	Tue, Aug 12, 2008	43.68	45.00	42.60	44.40
2122	NASDAQ	UTSI	Mon, Aug 11, 2008	42.00	45.36	42.00	43.68
2121	NASDAQ	UTSI	Fri, Aug 8, 2008	40.56	42.60	39.96	41.76
2120	NASDAQ	UTSI	Thu, Aug 7, 2008	51.12	51.12	40.56	40.56
2119	NASDAQ	UTSI	Wed, Aug 6, 2008	54.84	56.16	54.72	55.92
2118	NASDAQ	UTSI	Tue, Aug 5, 2008	54.72	56.16	54.48	54.60
2117	NASDAQ	UTSI	Mon, Aug 4, 2008	57.60	57.60	54.12	54.24
2116	NASDAQ	UTSI	Fri, Aug 1, 2008	54.84	58.44	54.84	57.36
2115	NASDAQ	UTSI	Thu, Jul 31, 2008	59.04	60.00	55.80	56.64
2114	NASDAQ	UTSI	Wed, Jul 30, 2008	61.68	63.00	59.46	59.88
2113	NASDAQ	UTSI	Tue, Jul 29, 2008	59.28	61.56	58.44	60.72
2112	NASDAQ	UTSI	Mon, Jul 28, 2008	61.44	62.04	58.44	59.16
2111	NASDAQ	UTSI	Fri, Jul 25, 2008	64.20	64.44	60.36	61.08
2110	NASDAQ	UTSI	Thu, Jul 24, 2008	61.80	64.80	61.68	63.00
2109	NASDAQ	UTSI	Wed, Jul 23, 2008	62.64	63.12	61.32	61.44
2108	NASDAQ	UTSI	Tue, Jul 22, 2008	63.84	63.84	60.78	63.00
2107	NASDAQ	UTSI	Mon, Jul 21, 2008	62.28	64.80	62.16	64.08
2106	NASDAQ	UTSI	Fri, Jul 18, 2008	64.32	65.28	62.04	62.16
2105	NASDAQ	UTSI	Thu, Jul 17, 2008	65.88	67.44	63.24	64.32
2104	NASDAQ	UTSI	Wed, Jul 16, 2008	63.00	65.76	61.56	65.40
2103	NASDAQ	UTSI	Tue, Jul 15, 2008	64.44	64.80	60.72	62.88
2102	NASDAQ	UTSI	Mon, Jul 14, 2008	66.84	66.84	63.36	64.92
2101	NASDAQ	UTSI	Fri, Jul 11, 2008	65.64	67.80	63.60	66.84
2100	NASDAQ	UTSI	Thu, Jul 10, 2008	62.76	66.84	62.76	66.12
2099	NASDAQ	UTSI	Wed, Jul 9, 2008	64.20	66.24	62.16	63.00
2098	NASDAQ	UTSI	Tue, Jul 8, 2008	60.96	64.32	60.48	64.32
2097	NASDAQ	UTSI	Mon, Jul 7, 2008	57.00	61.68	55.56	60.84
2096	NASDAQ	UTSI	Thu, Jul 3, 2008	54.60	56.64	53.76	55.20
2095	NASDAQ	UTSI	Wed, Jul 2, 2008	66.72	67.08	54.60	54.96
2094	NASDAQ	UTSI	Tue, Jul 1, 2008	62.28	68.28	60.00	67.08
2093	NASDAQ	UTSI	Mon, Jun 30, 2008	66.12	66.84	64.80	65.64
2092	NASDAQ	UTSI	Fri, Jun 27, 2008	63.72	67.08	62.88	66.60
2091	NASDAQ	UTSI	Thu, Jun 26, 2008	64.44	65.76	63.54	64.20
2090	NASDAQ	UTSI	Wed, Jun 25, 2008	62.76	66.84	62.16	65.52
2089	NASDAQ	UTSI	Tue, Jun 24, 2008	66.00	66.12	62.64	62.88
2088	NASDAQ	UTSI	Mon, Jun 23, 2008	71.04	71.04	66.36	66.60
2087	NASDAQ	UTSI	Fri, Jun 20, 2008	71.04	71.04	69.36	70.44
2086	NASDAQ	UTSI	Thu, Jun 19, 2008	69.84	71.28	69.00	70.56
2085	NASDAQ	UTSI	Wed, Jun 18, 2008	67.56	70.08	67.20	69.72
2084	NASDAQ	UTSI	Tue, Jun 17, 2008	66.48	68.16	66.24	67.20
2083	NASDAQ	UTSI	Mon, Jun 16, 2008	65.16	66.84	64.92	66.60
2082	NASDAQ	UTSI	Fri, Jun 13, 2008	66.72	66.72	64.56	65.52
2081	NASDAQ	UTSI	Thu, Jun 12, 2008	63.48	67.32	63.00	65.88
2080	NASDAQ	UTSI	Wed, Jun 11, 2008	66.84	67.20	63.24	63.60
2079	NASDAQ	UTSI	Tue, Jun 10, 2008	66.48	68.16	63.96	67.32
2078	NASDAQ	UTSI	Mon, Jun 9, 2008	66.84	68.88	64.20	67.32
2077	NASDAQ	UTSI	Fri, Jun 6, 2008	63.96	66.84	63.72	66.36
2076	NASDAQ	UTSI	Thu, Jun 5, 2008	61.44	63.36	60.84	63.36
2075	NASDAQ	UTSI	Wed, Jun 4, 2008	60.12	61.80	60.00	60.84
2074	NASDAQ	UTSI	Tue, Jun 3, 2008	58.80	60.24	58.44	59.88
2073	NASDAQ	UTSI	Mon, Jun 2, 2008	57.36	58.80	56.28	58.32
2072	NASDAQ	UTSI	Fri, May 30, 2008	57.00	57.84	55.44	57.60
2071	NASDAQ	UTSI	Thu, May 29, 2008	54.72	56.88	54.72	56.40
2070	NASDAQ	UTSI	Wed, May 28, 2008	57.36	57.36	54.00	54.96
2069	NASDAQ	UTSI	Tue, May 27, 2008	56.04	57.12	55.56	56.76
2068	NASDAQ	UTSI	Fri, May 23, 2008	54.72	56.16	53.76	55.56
2067	NASDAQ	UTSI	Thu, May 22, 2008	54.24	55.80	53.64	54.48
2066	NASDAQ	UTSI	Wed, May 21, 2008	53.88	56.28	53.16	55.20
2065	NASDAQ	UTSI	Tue, May 20, 2008	57.60	57.60	52.20	53.88
2064	NASDAQ	UTSI	Mon, May 19, 2008	59.04	59.40	56.16	58.08
2063	NASDAQ	UTSI	Fri, May 16, 2008	60.24	60.84	56.88	59.64
2062	NASDAQ	UTSI	Thu, May 15, 2008	54.60	57.48	54.12	57.36
2061	NASDAQ	UTSI	Wed, May 14, 2008	52.44	54.84	51.60	53.76
2060	NASDAQ	UTSI	Tue, May 13, 2008	49.32	52.20	49.20	51.96
2059	NASDAQ	UTSI	Mon, May 12, 2008	47.16	49.92	46.80	49.32
2058	NASDAQ	UTSI	Fri, May 9, 2008	46.20	47.40	44.88	46.92
2057	NASDAQ	UTSI	Thu, May 8, 2008	47.40	48.48	43.80	46.32
2056	NASDAQ	UTSI	Wed, May 7, 2008	45.12	50.04	44.40	46.44
2055	NASDAQ	UTSI	Tue, May 6, 2008	39.60	40.56	39.36	40.32
2054	NASDAQ	UTSI	Mon, May 5, 2008	40.08	41.28	39.84	39.96
2053	NASDAQ	UTSI	Fri, May 2, 2008	41.28	41.28	39.60	39.84
2052	NASDAQ	UTSI	Thu, May 1, 2008	38.88	41.16	38.88	40.92
2051	NASDAQ	UTSI	Wed, Apr 30, 2008	38.28	39.00	37.20	39.00
2050	NASDAQ	UTSI	Tue, Apr 29, 2008	38.04	39.00	38.04	38.28
2049	NASDAQ	UTSI	Mon, Apr 28, 2008	35.52	38.76	35.52	37.80
2048	NASDAQ	UTSI	Fri, Apr 25, 2008	36.24	36.60	35.76	36.00
2047	NASDAQ	UTSI	Thu, Apr 24, 2008	35.40	36.36	35.28	36.00
2046	NASDAQ	UTSI	Wed, Apr 23, 2008	35.40	36.00	35.16	35.28
2045	NASDAQ	UTSI	Tue, Apr 22, 2008	36.60	37.20	35.04	35.28
2044	NASDAQ	UTSI	Mon, Apr 21, 2008	36.00	36.96	36.00	36.84
2043	NASDAQ	UTSI	Fri, Apr 18, 2008	36.48	37.20	36.12	36.48
2042	NASDAQ	UTSI	Thu, Apr 17, 2008	36.12	36.60	35.64	36.24
2041	NASDAQ	UTSI	Wed, Apr 16, 2008	34.20	36.24	34.20	36.24
2040	NASDAQ	UTSI	Tue, Apr 15, 2008	34.08	34.44	33.48	33.96
2039	NASDAQ	UTSI	Mon, Apr 14, 2008	34.92	35.28	34.08	34.32
2038	NASDAQ	UTSI	Fri, Apr 11, 2008	36.36	36.60	34.80	35.04
2037	NASDAQ	UTSI	Thu, Apr 10, 2008	37.68	38.16	36.00	36.36
2036	NASDAQ	UTSI	Wed, Apr 9, 2008	37.68	38.28	37.20	37.56
2035	NASDAQ	UTSI	Tue, Apr 8, 2008	36.24	38.28	36.24	37.68
2034	NASDAQ	UTSI	Mon, Apr 7, 2008	36.00	37.44	35.04	36.96
2033	NASDAQ	UTSI	Fri, Apr 4, 2008	35.52	36.60	35.04	36.12
2032	NASDAQ	UTSI	Thu, Apr 3, 2008	35.52	36.00	35.04	35.52
2031	NASDAQ	UTSI	Wed, Apr 2, 2008	34.92	36.00	34.80	35.76
2030	NASDAQ	UTSI	Tue, Apr 1, 2008	34.20	35.28	33.84	35.04
2029	NASDAQ	UTSI	Mon, Mar 31, 2008	33.36	34.08	33.24	34.08
2028	NASDAQ	UTSI	Fri, Mar 28, 2008	33.72	34.20	31.92	33.36
2027	NASDAQ	UTSI	Thu, Mar 27, 2008	32.40	33.84	31.80	33.48
2026	NASDAQ	UTSI	Wed, Mar 26, 2008	31.80	32.52	31.08	32.28
2025	NASDAQ	UTSI	Tue, Mar 25, 2008	30.96	31.92	30.36	31.92
2024	NASDAQ	UTSI	Mon, Mar 24, 2008	29.40	31.08	28.92	30.84
2023	NASDAQ	UTSI	Thu, Mar 20, 2008	30.12	30.60	28.80	29.52
2022	NASDAQ	UTSI	Wed, Mar 19, 2008	30.00	30.00	28.32	29.40
2021	NASDAQ	UTSI	Tue, Mar 18, 2008	27.84	30.12	27.84	29.88
2020	NASDAQ	UTSI	Mon, Mar 17, 2008	28.80	28.80	26.76	27.72
2019	NASDAQ	UTSI	Fri, Mar 14, 2008	30.72	30.96	28.92	28.92
2018	NASDAQ	UTSI	Thu, Mar 13, 2008	30.00	31.32	29.52	30.36
2017	NASDAQ	UTSI	Wed, Mar 12, 2008	32.88	32.88	30.60	30.72
2016	NASDAQ	UTSI	Tue, Mar 11, 2008	33.60	33.60	31.56	32.52
2015	NASDAQ	UTSI	Mon, Mar 10, 2008	33.48	33.84	31.80	33.72
2014	NASDAQ	UTSI	Fri, Mar 7, 2008	32.64	34.08	32.40	33.72
2013	NASDAQ	UTSI	Thu, Mar 6, 2008	33.96	34.44	32.88	32.88
2012	NASDAQ	UTSI	Wed, Mar 5, 2008	34.44	35.28	33.12	34.44
2011	NASDAQ	UTSI	Tue, Mar 4, 2008	30.12	34.56	30.12	34.44
2010	NASDAQ	UTSI	Mon, Mar 3, 2008	29.40	30.96	29.40	29.88
2009	NASDAQ	UTSI	Fri, Feb 29, 2008	37.20	38.04	33.84	33.84
2008	NASDAQ	UTSI	Thu, Feb 28, 2008	35.40	36.00	34.20	35.16
2007	NASDAQ	UTSI	Wed, Feb 27, 2008	34.80	36.36	34.80	35.76
2006	NASDAQ	UTSI	Tue, Feb 26, 2008	35.04	36.60	34.56	35.88
2005	NASDAQ	UTSI	Mon, Feb 25, 2008	33.60	35.40	33.60	35.28
2004	NASDAQ	UTSI	Fri, Feb 22, 2008	34.20	34.44	33.00	33.48
2003	NASDAQ	UTSI	Thu, Feb 21, 2008	36.00	37.20	34.08	34.20
2002	NASDAQ	UTSI	Wed, Feb 20, 2008	35.88	36.60	35.76	35.88
2001	NASDAQ	UTSI	Tue, Feb 19, 2008	36.60	36.72	35.88	36.24
2000	NASDAQ	UTSI	Fri, Feb 15, 2008	36.24	36.72	35.88	36.00
1999	NASDAQ	UTSI	Thu, Feb 14, 2008	38.28	38.28	36.48	36.48
1998	NASDAQ	UTSI	Wed, Feb 13, 2008	37.20	38.16	36.60	38.16
1997	NASDAQ	UTSI	Tue, Feb 12, 2008	36.00	37.08	35.16	36.96
1996	NASDAQ	UTSI	Mon, Feb 11, 2008	35.16	36.48	35.04	35.76
1995	NASDAQ	UTSI	Fri, Feb 8, 2008	37.08	37.32	34.56	35.28
1994	NASDAQ	UTSI	Thu, Feb 7, 2008	35.88	37.44	35.76	37.20
1993	NASDAQ	UTSI	Wed, Feb 6, 2008	36.96	37.44	35.76	36.12
1992	NASDAQ	UTSI	Tue, Feb 5, 2008	35.76	36.84	35.04	36.60
1991	NASDAQ	UTSI	Mon, Feb 4, 2008	35.28	37.56	35.04	36.36
1990	NASDAQ	UTSI	Fri, Feb 1, 2008	33.48	35.04	32.76	35.04
1989	NASDAQ	UTSI	Thu, Jan 31, 2008	31.32	33.48	30.72	33.24
1988	NASDAQ	UTSI	Wed, Jan 30, 2008	32.52	33.48	32.04	32.40
1987	NASDAQ	UTSI	Tue, Jan 29, 2008	32.28	33.24	31.44	32.88
1986	NASDAQ	UTSI	Mon, Jan 28, 2008	31.32	32.04	30.60	32.04
1985	NASDAQ	UTSI	Fri, Jan 25, 2008	30.60	31.92	30.36	31.32
1984	NASDAQ	UTSI	Thu, Jan 24, 2008	31.20	31.56	30.00	30.24
1983	NASDAQ	UTSI	Wed, Jan 23, 2008	30.96	31.20	29.40	30.96
1982	NASDAQ	UTSI	Tue, Jan 22, 2008	31.92	33.12	30.24	30.84
1981	NASDAQ	UTSI	Fri, Jan 18, 2008	34.32	35.16	33.84	33.84
1980	NASDAQ	UTSI	Thu, Jan 17, 2008	35.40	35.40	33.84	34.80
1979	NASDAQ	UTSI	Wed, Jan 16, 2008	35.04	36.00	33.60	35.88
1978	NASDAQ	UTSI	Tue, Jan 15, 2008	35.16	36.24	34.68	35.52
1977	NASDAQ	UTSI	Mon, Jan 14, 2008	34.68	36.12	34.56	35.88
1976	NASDAQ	UTSI	Fri, Jan 11, 2008	35.16	36.24	34.32	34.44
1975	NASDAQ	UTSI	Thu, Jan 10, 2008	33.96	35.88	33.72	35.76
1974	NASDAQ	UTSI	Wed, Jan 9, 2008	34.20	34.92	32.76	34.44
1973	NASDAQ	UTSI	Tue, Jan 8, 2008	34.08	35.16	33.24	34.44
1972	NASDAQ	UTSI	Mon, Jan 7, 2008	33.00	34.08	33.00	33.96
1971	NASDAQ	UTSI	Fri, Jan 4, 2008	33.48	33.60	31.80	33.12
1970	NASDAQ	UTSI	Thu, Jan 3, 2008	32.88	34.44	32.76	33.84
1969	NASDAQ	UTSI	Wed, Jan 2, 2008	33.00	33.24	32.40	33.00
1968	NASDAQ	UTSI	Mon, Dec 31, 2007	32.16	33.24	32.04	33.00
1967	NASDAQ	UTSI	Fri, Dec 28, 2007	33.12	33.36	32.04	32.40
1966	NASDAQ	UTSI	Thu, Dec 27, 2007	33.00	33.84	32.64	33.36
1965	NASDAQ	UTSI	Wed, Dec 26, 2007	33.24	33.84	32.64	33.36
1964	NASDAQ	UTSI	Mon, Dec 24, 2007	32.76	34.44	32.64	33.00
1963	NASDAQ	UTSI	Fri, Dec 21, 2007	34.56	36.00	32.40	32.40
1962	NASDAQ	UTSI	Thu, Dec 20, 2007	31.92	33.00	30.96	32.76
1961	NASDAQ	UTSI	Wed, Dec 19, 2007	32.64	33.00	31.20	31.32
1960	NASDAQ	UTSI	Tue, Dec 18, 2007	32.76	33.24	31.92	32.76
1959	NASDAQ	UTSI	Mon, Dec 17, 2007	32.52	33.24	32.16	32.88
1958	NASDAQ	UTSI	Fri, Dec 14, 2007	33.60	33.96	32.40	32.76
1957	NASDAQ	UTSI	Thu, Dec 13, 2007	32.52	33.72	32.52	33.24
1956	NASDAQ	UTSI	Wed, Dec 12, 2007	34.56	34.68	32.16	32.40
1955	NASDAQ	UTSI	Tue, Dec 11, 2007	35.52	35.52	33.36	34.20
1954	NASDAQ	UTSI	Mon, Dec 10, 2007	35.52	36.00	34.32	34.68
1953	NASDAQ	UTSI	Fri, Dec 7, 2007	35.88	36.72	34.32	35.28
1952	NASDAQ	UTSI	Thu, Dec 6, 2007	34.32	35.88	33.84	35.88
1951	NASDAQ	UTSI	Wed, Dec 5, 2007	34.68	34.68	33.60	34.32
1950	NASDAQ	UTSI	Tue, Dec 4, 2007	33.36	34.68	33.00	34.56
1949	NASDAQ	UTSI	Mon, Dec 3, 2007	34.20	35.52	33.24	33.72
1948	NASDAQ	UTSI	Fri, Nov 30, 2007	36.00	36.00	34.32	34.80
1947	NASDAQ	UTSI	Thu, Nov 29, 2007	34.56	36.00	34.32	35.52
1946	NASDAQ	UTSI	Wed, Nov 28, 2007	36.00	36.24	34.32	34.68
1945	NASDAQ	UTSI	Tue, Nov 27, 2007	32.64	37.32	32.64	36.36
1944	NASDAQ	UTSI	Mon, Nov 26, 2007	35.16	35.16	32.52	32.64
1943	NASDAQ	UTSI	Fri, Nov 23, 2007	35.40	35.40	34.20	34.56
1942	NASDAQ	UTSI	Wed, Nov 21, 2007	36.24	36.36	34.44	35.16
1941	NASDAQ	UTSI	Tue, Nov 20, 2007	36.00	36.60	34.92	36.48
1940	NASDAQ	UTSI	Mon, Nov 19, 2007	36.24	40.08	35.40	35.88
1939	NASDAQ	UTSI	Fri, Nov 16, 2007	37.08	37.08	35.40	36.24
1938	NASDAQ	UTSI	Thu, Nov 15, 2007	39.00	39.24	35.76	36.84
1937	NASDAQ	UTSI	Wed, Nov 14, 2007	40.08	40.56	38.64	39.24
1936	NASDAQ	UTSI	Tue, Nov 13, 2007	36.60	41.04	36.48	39.72
1935	NASDAQ	UTSI	Mon, Nov 12, 2007	37.32	37.44	34.56	36.12
1934	NASDAQ	UTSI	Fri, Nov 9, 2007	36.00	36.24	34.32	35.16
1933	NASDAQ	UTSI	Thu, Nov 8, 2007	36.84	36.84	35.52	36.12
1932	NASDAQ	UTSI	Wed, Nov 7, 2007	35.40	37.44	35.40	36.84
1931	NASDAQ	UTSI	Tue, Nov 6, 2007	34.92	36.12	34.56	36.12
1930	NASDAQ	UTSI	Mon, Nov 5, 2007	33.12	35.76	32.40	35.40
1929	NASDAQ	UTSI	Fri, Nov 2, 2007	34.68	35.16	33.12	33.48
1928	NASDAQ	UTSI	Thu, Nov 1, 2007	39.00	39.00	33.96	33.96
1927	NASDAQ	UTSI	Wed, Oct 31, 2007	39.60	40.20	37.44	38.40
1926	NASDAQ	UTSI	Tue, Oct 30, 2007	41.64	41.64	39.00	39.48
1925	NASDAQ	UTSI	Mon, Oct 29, 2007	38.52	41.27	37.80	39.84
1924	NASDAQ	UTSI	Fri, Oct 26, 2007	40.44	40.68	38.40	38.88
1923	NASDAQ	UTSI	Thu, Oct 25, 2007	41.52	41.76	38.28	40.08
1922	NASDAQ	UTSI	Wed, Oct 24, 2007	43.44	44.16	40.56	41.28
1921	NASDAQ	UTSI	Tue, Oct 23, 2007	43.80	45.84	43.20	43.92
1920	NASDAQ	UTSI	Mon, Oct 22, 2007	44.28	45.48	42.60	43.08
1919	NASDAQ	UTSI	Fri, Oct 19, 2007	52.68	52.68	44.40	46.20
1918	NASDAQ	UTSI	Thu, Oct 18, 2007	51.48	54.72	51.12	53.04
1917	NASDAQ	UTSI	Wed, Oct 17, 2007	55.20	57.60	55.20	57.60
1916	NASDAQ	UTSI	Tue, Oct 16, 2007	55.20	56.04	53.64	54.96
1915	NASDAQ	UTSI	Mon, Oct 15, 2007	54.84	57.60	54.00	54.72
1914	NASDAQ	UTSI	Fri, Oct 12, 2007	55.80	57.60	54.36	54.36
1913	NASDAQ	UTSI	Thu, Oct 11, 2007	56.40	58.68	53.52	55.68
1912	NASDAQ	UTSI	Wed, Oct 10, 2007	60.00	61.32	56.52	59.16
1911	NASDAQ	UTSI	Tue, Oct 9, 2007	49.08	60.00	48.96	59.88
1910	NASDAQ	UTSI	Mon, Oct 8, 2007	51.84	52.44	48.12	48.48
1909	NASDAQ	UTSI	Fri, Oct 5, 2007	52.80	56.16	49.32	51.84
1908	NASDAQ	UTSI	Thu, Oct 4, 2007	52.20	55.20	51.72	52.32
1907	NASDAQ	UTSI	Wed, Oct 3, 2007	50.16	52.32	49.80	51.72
1906	NASDAQ	UTSI	Tue, Oct 2, 2007	46.08	49.68	45.72	48.60
1905	NASDAQ	UTSI	Mon, Oct 1, 2007	43.92	46.08	43.92	45.72
1904	NASDAQ	UTSI	Fri, Sep 28, 2007	44.76	45.36	43.80	43.92
1903	NASDAQ	UTSI	Thu, Sep 27, 2007	46.68	46.80	43.92	44.52
1902	NASDAQ	UTSI	Wed, Sep 26, 2007	42.60	45.96	42.60	45.24
1901	NASDAQ	UTSI	Tue, Sep 25, 2007	43.56	43.68	41.64	42.36
1900	NASDAQ	UTSI	Mon, Sep 24, 2007	44.88	45.48	43.20	43.92
1899	NASDAQ	UTSI	Fri, Sep 21, 2007	50.04	51.84	43.20	44.76
1898	NASDAQ	UTSI	Thu, Sep 20, 2007	44.76	51.00	44.76	48.72
1897	NASDAQ	UTSI	Wed, Sep 19, 2007	41.40	46.20	41.40	44.52
1896	NASDAQ	UTSI	Tue, Sep 18, 2007	37.80	41.76	37.44	41.40
1895	NASDAQ	UTSI	Mon, Sep 17, 2007	32.64	37.80	32.28	37.08
1894	NASDAQ	UTSI	Fri, Sep 14, 2007	31.68	32.76	31.56	32.28
1893	NASDAQ	UTSI	Thu, Sep 13, 2007	32.76	33.36	31.56	31.80
1892	NASDAQ	UTSI	Wed, Sep 12, 2007	36.00	36.00	32.16	32.64
1891	NASDAQ	UTSI	Tue, Sep 11, 2007	33.72	34.32	31.80	32.40
1890	NASDAQ	UTSI	Mon, Sep 10, 2007	36.84	36.84	32.88	33.60
1889	NASDAQ	UTSI	Fri, Sep 7, 2007	38.16	38.88	36.72	36.96
1888	NASDAQ	UTSI	Thu, Sep 6, 2007	38.16	39.00	37.32	39.00
1887	NASDAQ	UTSI	Wed, Sep 5, 2007	36.48	39.36	35.88	38.16
1886	NASDAQ	UTSI	Tue, Sep 4, 2007	36.48	37.20	35.28	36.84
1885	NASDAQ	UTSI	Fri, Aug 31, 2007	33.72	36.72	32.76	36.48
1884	NASDAQ	UTSI	Thu, Aug 30, 2007	32.04	34.56	32.04	33.36
1883	NASDAQ	UTSI	Wed, Aug 29, 2007	32.88	33.72	31.68	32.40
1882	NASDAQ	UTSI	Tue, Aug 28, 2007	34.80	36.00	33.00	33.00
1881	NASDAQ	UTSI	Mon, Aug 27, 2007	33.72	36.00	33.48	34.92
1880	NASDAQ	UTSI	Fri, Aug 24, 2007	34.92	35.04	33.36	33.84
1879	NASDAQ	UTSI	Thu, Aug 23, 2007	35.88	36.84	34.32	35.04
1878	NASDAQ	UTSI	Wed, Aug 22, 2007	38.16	38.16	35.16	35.64
1877	NASDAQ	UTSI	Tue, Aug 21, 2007	36.72	38.28	36.12	36.48
1876	NASDAQ	UTSI	Mon, Aug 20, 2007	38.28	39.60	35.52	37.32
1875	NASDAQ	UTSI	Fri, Aug 17, 2007	42.00	42.00	37.32	38.16
1874	NASDAQ	UTSI	Thu, Aug 16, 2007	31.80	49.68	30.60	39.96
1873	NASDAQ	UTSI	Wed, Aug 15, 2007	33.12	34.80	31.92	33.00
1872	NASDAQ	UTSI	Tue, Aug 14, 2007	35.52	41.33	32.40	33.36
1871	NASDAQ	UTSI	Mon, Aug 13, 2007	32.40	38.52	32.04	35.28
1870	NASDAQ	UTSI	Fri, Aug 10, 2007	30.60	33.72	29.16	32.04
1869	NASDAQ	UTSI	Thu, Aug 9, 2007	31.80	32.88	29.64	31.44
1868	NASDAQ	UTSI	Wed, Aug 8, 2007	35.16	35.40	31.20	31.68
1867	NASDAQ	UTSI	Tue, Aug 7, 2007	37.92	38.64	29.88	32.76
1866	NASDAQ	UTSI	Mon, Aug 6, 2007	40.32	40.80	37.44	37.80
1865	NASDAQ	UTSI	Fri, Aug 3, 2007	42.00	42.36	40.08	40.20
1864	NASDAQ	UTSI	Thu, Aug 2, 2007	41.88	45.84	40.92	42.36
1863	NASDAQ	UTSI	Wed, Aug 1, 2007	39.00	43.56	37.68	42.60
1862	NASDAQ	UTSI	Tue, Jul 31, 2007	39.24	40.44	37.44	38.64
1861	NASDAQ	UTSI	Mon, Jul 30, 2007	39.12	40.20	36.48	37.20
1860	NASDAQ	UTSI	Fri, Jul 27, 2007	40.80	41.88	39.36	39.48
1859	NASDAQ	UTSI	Thu, Jul 26, 2007	44.40	44.40	39.12	40.56
1858	NASDAQ	UTSI	Wed, Jul 25, 2007	46.56	47.28	42.61	44.40
1857	NASDAQ	UTSI	Tue, Jul 24, 2007	56.04	57.12	46.44	46.56
1856	NASDAQ	UTSI	Mon, Jul 23, 2007	54.96	58.56	54.60	56.76
1855	NASDAQ	UTSI	Fri, Jul 20, 2007	60.00	61.44	54.00	55.20
1854	NASDAQ	UTSI	Thu, Jul 19, 2007	61.20	61.68	58.44	60.00
1853	NASDAQ	UTSI	Wed, Jul 18, 2007	61.08	63.24	58.20	60.36
1852	NASDAQ	UTSI	Tue, Jul 17, 2007	61.68	62.40	58.20	61.44
1851	NASDAQ	UTSI	Mon, Jul 16, 2007	63.36	63.60	61.08	61.32
1850	NASDAQ	UTSI	Fri, Jul 13, 2007	64.20	64.32	62.76	63.36
1849	NASDAQ	UTSI	Thu, Jul 12, 2007	66.60	66.84	63.84	64.20
1848	NASDAQ	UTSI	Wed, Jul 11, 2007	67.32	67.56	65.04	66.00
1847	NASDAQ	UTSI	Tue, Jul 10, 2007	68.40	68.88	67.44	67.44
1846	NASDAQ	UTSI	Mon, Jul 9, 2007	68.64	69.24	68.16	68.52
1845	NASDAQ	UTSI	Fri, Jul 6, 2007	66.84	68.27	66.48	67.92
1844	NASDAQ	UTSI	Thu, Jul 5, 2007	65.88	67.56	65.52	67.20
1843	NASDAQ	UTSI	Tue, Jul 3, 2007	67.56	67.56	65.88	66.48
1842	NASDAQ	UTSI	Mon, Jul 2, 2007	67.80	68.64	66.72	67.56
1841	NASDAQ	UTSI	Fri, Jun 29, 2007	66.72	70.20	66.72	67.32
1840	NASDAQ	UTSI	Thu, Jun 28, 2007	64.08	66.72	64.08	66.24
1839	NASDAQ	UTSI	Wed, Jun 27, 2007	62.16	64.80	61.44	64.56
1838	NASDAQ	UTSI	Tue, Jun 26, 2007	62.76	63.00	62.04	62.40
1837	NASDAQ	UTSI	Mon, Jun 25, 2007	62.40	63.96	62.16	62.76
1836	NASDAQ	UTSI	Fri, Jun 22, 2007	62.28	63.24	61.44	62.88
1835	NASDAQ	UTSI	Thu, Jun 21, 2007	62.64	63.13	61.44	62.64
1834	NASDAQ	UTSI	Wed, Jun 20, 2007	65.88	66.54	63.24	63.36
1833	NASDAQ	UTSI	Tue, Jun 19, 2007	66.12	66.36	65.16	65.88
1832	NASDAQ	UTSI	Mon, Jun 18, 2007	68.64	69.12	66.00	66.36
1831	NASDAQ	UTSI	Fri, Jun 15, 2007	70.44	70.44	68.28	69.00
1830	NASDAQ	UTSI	Thu, Jun 14, 2007	68.88	69.60	65.76	68.88
1829	NASDAQ	UTSI	Wed, Jun 13, 2007	70.20	70.28	68.28	68.52
1828	NASDAQ	UTSI	Tue, Jun 12, 2007	71.52	72.24	69.96	70.20
1827	NASDAQ	UTSI	Mon, Jun 11, 2007	71.16	75.00	70.80	72.36
1826	NASDAQ	UTSI	Fri, Jun 8, 2007	71.28	72.84	71.28	71.52
1825	NASDAQ	UTSI	Thu, Jun 7, 2007	74.64	75.48	71.40	71.88
1824	NASDAQ	UTSI	Wed, Jun 6, 2007	74.16	75.96	73.44	75.36
1823	NASDAQ	UTSI	Tue, Jun 5, 2007	78.00	78.00	74.04	75.12
1822	NASDAQ	UTSI	Mon, Jun 4, 2007	84.72	87.00	74.64	78.12
1821	NASDAQ	UTSI	Fri, Jun 1, 2007	87.00	88.32	86.04	87.72
1820	NASDAQ	UTSI	Thu, May 31, 2007	85.68	87.48	85.20	86.52
1819	NASDAQ	UTSI	Wed, May 30, 2007	83.16	85.68	81.00	85.68
1818	NASDAQ	UTSI	Tue, May 29, 2007	83.52	84.48	83.04	83.76
1817	NASDAQ	UTSI	Fri, May 25, 2007	83.64	84.84	82.20	84.12
1816	NASDAQ	UTSI	Thu, May 24, 2007	85.20	86.88	82.32	83.52
1815	NASDAQ	UTSI	Wed, May 23, 2007	85.44	85.92	84.36	85.68
1814	NASDAQ	UTSI	Tue, May 22, 2007	85.08	86.04	84.00	84.48
1813	NASDAQ	UTSI	Mon, May 21, 2007	85.32	86.40	84.60	85.08
1812	NASDAQ	UTSI	Fri, May 18, 2007	84.36	85.08	82.92	84.12
1811	NASDAQ	UTSI	Thu, May 17, 2007	85.08	87.48	84.24	84.36
1810	NASDAQ	UTSI	Wed, May 16, 2007	84.60	85.68	82.80	85.44
1809	NASDAQ	UTSI	Tue, May 15, 2007	83.64	85.68	83.16	84.00
1808	NASDAQ	UTSI	Mon, May 14, 2007	84.00	85.08	80.64	83.88
1807	NASDAQ	UTSI	Fri, May 11, 2007	83.52	84.96	82.44	84.36
1806	NASDAQ	UTSI	Thu, May 10, 2007	84.48	85.80	82.08	82.92
1805	NASDAQ	UTSI	Wed, May 9, 2007	86.16	86.28	84.36	85.08
1804	NASDAQ	UTSI	Tue, May 8, 2007	86.52	87.12	85.08	86.88
1803	NASDAQ	UTSI	Mon, May 7, 2007	87.24	89.64	86.28	86.52
1802	NASDAQ	UTSI	Fri, May 4, 2007	88.56	89.64	86.28	86.88
1801	NASDAQ	UTSI	Thu, May 3, 2007	86.52	90.24	86.40	88.20
1800	NASDAQ	UTSI	Wed, May 2, 2007	84.48	88.08	84.12	87.60
1799	NASDAQ	UTSI	Tue, May 1, 2007	85.68	86.40	83.04	84.60
1798	NASDAQ	UTSI	Mon, Apr 30, 2007	90.00	90.00	85.56	85.68
1797	NASDAQ	UTSI	Fri, Apr 27, 2007	91.80	92.52	87.60	89.16
1796	NASDAQ	UTSI	Thu, Apr 26, 2007	92.64	92.64	91.32	92.28
1795	NASDAQ	UTSI	Wed, Apr 25, 2007	92.64	93.36	91.32	92.64
1794	NASDAQ	UTSI	Tue, Apr 24, 2007	92.28	93.24	91.20	91.92
1793	NASDAQ	UTSI	Mon, Apr 23, 2007	92.04	93.36	91.56	92.52
1792	NASDAQ	UTSI	Fri, Apr 20, 2007	94.56	94.56	91.68	92.76
1791	NASDAQ	UTSI	Thu, Apr 19, 2007	94.92	95.04	93.00	93.60
1790	NASDAQ	UTSI	Wed, Apr 18, 2007	96.60	96.96	94.80	95.28
1789	NASDAQ	UTSI	Tue, Apr 17, 2007	95.40	97.32	95.40	97.20
1788	NASDAQ	UTSI	Mon, Apr 16, 2007	97.08	98.04	96.12	97.44
1787	NASDAQ	UTSI	Fri, Apr 13, 2007	95.40	97.32	94.68	97.20
1786	NASDAQ	UTSI	Thu, Apr 12, 2007	94.20	96.00	93.00	95.88
1785	NASDAQ	UTSI	Wed, Apr 11, 2007	95.40	96.24	94.08	94.80
1784	NASDAQ	UTSI	Tue, Apr 10, 2007	95.64	96.84	95.04	95.64
1783	NASDAQ	UTSI	Mon, Apr 9, 2007	98.40	99.36	95.76	96.00
1782	NASDAQ	UTSI	Thu, Apr 5, 2007	98.64	100.44	97.68	97.92
1781	NASDAQ	UTSI	Wed, Apr 4, 2007	99.96	101.28	98.88	99.12
1780	NASDAQ	UTSI	Tue, Apr 3, 2007	99.36	101.40	98.64	99.84
1779	NASDAQ	UTSI	Mon, Apr 2, 2007	98.64	99.96	96.36	99.24
1778	NASDAQ	UTSI	Fri, Mar 30, 2007	97.68	100.56	97.68	99.48
1777	NASDAQ	UTSI	Thu, Mar 29, 2007	100.20	100.32	96.60	98.40
1776	NASDAQ	UTSI	Wed, Mar 28, 2007	100.68	102.48	99.60	100.32
1775	NASDAQ	UTSI	Tue, Mar 27, 2007	101.64	102.60	100.44	101.16
1774	NASDAQ	UTSI	Mon, Mar 26, 2007	103.56	103.68	101.04	102.48
1773	NASDAQ	UTSI	Fri, Mar 23, 2007	103.08	104.28	102.24	103.20
1772	NASDAQ	UTSI	Thu, Mar 22, 2007	105.36	105.60	101.52	103.32
1771	NASDAQ	UTSI	Wed, Mar 21, 2007	102.36	105.60	101.04	105.48
1770	NASDAQ	UTSI	Tue, Mar 20, 2007	99.84	101.88	98.76	101.88
1769	NASDAQ	UTSI	Mon, Mar 19, 2007	100.08	102.00	99.60	99.84
1768	NASDAQ	UTSI	Fri, Mar 16, 2007	101.52	102.00	98.64	99.24
1767	NASDAQ	UTSI	Thu, Mar 15, 2007	98.64	102.00	98.64	101.64
1766	NASDAQ	UTSI	Wed, Mar 14, 2007	98.52	99.96	96.12	99.24
1765	NASDAQ	UTSI	Tue, Mar 13, 2007	101.40	102.96	98.64	99.00
1764	NASDAQ	UTSI	Mon, Mar 12, 2007	101.64	103.80	100.80	102.96
1763	NASDAQ	UTSI	Fri, Mar 9, 2007	104.40	104.40	101.40	101.88
1762	NASDAQ	UTSI	Thu, Mar 8, 2007	104.04	105.60	102.84	103.80
1761	NASDAQ	UTSI	Wed, Mar 7, 2007	105.00	105.12	101.52	103.44
1760	NASDAQ	UTSI	Tue, Mar 6, 2007	101.76	106.68	101.76	105.84
1759	NASDAQ	UTSI	Mon, Mar 5, 2007	102.00	105.60	101.04	101.16
1758	NASDAQ	UTSI	Fri, Mar 2, 2007	107.52	107.52	103.44	103.56
1757	NASDAQ	UTSI	Thu, Mar 1, 2007	108.60	110.04	106.32	108.12
1756	NASDAQ	UTSI	Wed, Feb 28, 2007	109.68	112.80	109.56	110.88
1755	NASDAQ	UTSI	Tue, Feb 27, 2007	117.00	117.36	108.72	109.44
1754	NASDAQ	UTSI	Mon, Feb 26, 2007	121.56	121.92	118.44	118.92
1753	NASDAQ	UTSI	Fri, Feb 23, 2007	121.32	122.40	120.00	120.72
1752	NASDAQ	UTSI	Thu, Feb 22, 2007	121.08	123.84	120.36	122.04
1751	NASDAQ	UTSI	Wed, Feb 21, 2007	121.56	122.04	119.76	120.36
1750	NASDAQ	UTSI	Tue, Feb 20, 2007	117.00	122.52	115.80	121.80
1749	NASDAQ	UTSI	Fri, Feb 16, 2007	115.32	117.72	114.00	117.00
1748	NASDAQ	UTSI	Thu, Feb 15, 2007	115.20	117.24	113.76	115.44
1747	NASDAQ	UTSI	Wed, Feb 14, 2007	115.32	116.64	113.76	115.44
1746	NASDAQ	UTSI	Tue, Feb 13, 2007	114.96	116.28	114.24	115.32
1745	NASDAQ	UTSI	Mon, Feb 12, 2007	114.24	116.64	113.04	114.96
1744	NASDAQ	UTSI	Fri, Feb 9, 2007	117.12	118.08	114.00	114.48
1743	NASDAQ	UTSI	Thu, Feb 8, 2007	112.56	118.20	111.72	117.60
1742	NASDAQ	UTSI	Wed, Feb 7, 2007	108.96	113.88	108.48	112.68
1741	NASDAQ	UTSI	Tue, Feb 6, 2007	108.72	108.96	107.52	108.84
1740	NASDAQ	UTSI	Mon, Feb 5, 2007	106.20	108.60	105.24	108.36
1739	NASDAQ	UTSI	Fri, Feb 2, 2007	105.72	107.88	105.60	106.80
1738	NASDAQ	UTSI	Thu, Feb 1, 2007	106.44	108.00	105.36	108.00
1737	NASDAQ	UTSI	Wed, Jan 31, 2007	105.96	107.28	104.52	105.96
1736	NASDAQ	UTSI	Tue, Jan 30, 2007	104.76	106.92	103.44	105.60
1735	NASDAQ	UTSI	Mon, Jan 29, 2007	102.12	105.96	99.24	104.88
1734	NASDAQ	UTSI	Fri, Jan 26, 2007	101.16	102.12	98.64	101.40
1733	NASDAQ	UTSI	Thu, Jan 25, 2007	101.64	102.24	99.12	100.80
1732	NASDAQ	UTSI	Wed, Jan 24, 2007	102.36	105.24	101.64	102.12
1731	NASDAQ	UTSI	Tue, Jan 23, 2007	98.64	99.96	97.20	99.00
1730	NASDAQ	UTSI	Mon, Jan 22, 2007	99.12	101.28	97.80	98.28
1729	NASDAQ	UTSI	Fri, Jan 19, 2007	100.08	100.20	96.48	98.88
1728	NASDAQ	UTSI	Thu, Jan 18, 2007	103.68	104.40	99.96	100.68
1727	NASDAQ	UTSI	Wed, Jan 17, 2007	103.44	105.24	103.08	103.32
1726	NASDAQ	UTSI	Tue, Jan 16, 2007	103.68	104.64	102.60	104.04
1725	NASDAQ	UTSI	Fri, Jan 12, 2007	102.48	104.40	102.24	104.40
1724	NASDAQ	UTSI	Thu, Jan 11, 2007	104.40	104.40	102.60	102.84
1723	NASDAQ	UTSI	Wed, Jan 10, 2007	103.32	105.36	102.24	103.68
1722	NASDAQ	UTSI	Tue, Jan 9, 2007	107.40	107.40	103.20	103.92
1721	NASDAQ	UTSI	Mon, Jan 8, 2007	105.00	108.00	104.28	106.44
1720	NASDAQ	UTSI	Fri, Jan 5, 2007	107.04	107.40	103.56	105.24
1719	NASDAQ	UTSI	Thu, Jan 4, 2007	106.08	109.08	105.12	108.48
1718	NASDAQ	UTSI	Wed, Jan 3, 2007	105.60	109.08	103.56	106.08
1717	NASDAQ	UTSI	Fri, Dec 29, 2006	108.12	110.16	104.64	105.00
1716	NASDAQ	UTSI	Thu, Dec 28, 2006	107.52	109.20	106.80	108.12
1715	NASDAQ	UTSI	Wed, Dec 27, 2006	104.64	107.64	103.44	107.52
1714	NASDAQ	UTSI	Tue, Dec 26, 2006	107.88	107.88	101.40	104.40
1713	NASDAQ	UTSI	Fri, Dec 22, 2006	107.40	109.56	106.20	108.12
1712	NASDAQ	UTSI	Thu, Dec 21, 2006	106.92	109.20	105.84	107.64
1711	NASDAQ	UTSI	Wed, Dec 20, 2006	105.96	110.04	105.84	106.44
1710	NASDAQ	UTSI	Tue, Dec 19, 2006	105.72	107.04	104.40	106.08
1709	NASDAQ	UTSI	Mon, Dec 18, 2006	107.16	110.28	106.32	106.56
1708	NASDAQ	UTSI	Fri, Dec 15, 2006	108.36	109.80	105.72	106.32
1707	NASDAQ	UTSI	Thu, Dec 14, 2006	108.24	109.68	106.68	108.00
1706	NASDAQ	UTSI	Wed, Dec 13, 2006	102.96	108.96	102.96	107.40
1705	NASDAQ	UTSI	Tue, Dec 12, 2006	107.64	107.64	101.40	103.20
1704	NASDAQ	UTSI	Mon, Dec 11, 2006	105.96	111.96	105.72	107.64
1703	NASDAQ	UTSI	Fri, Dec 8, 2006	105.00	107.52	103.92	106.20
1702	NASDAQ	UTSI	Thu, Dec 7, 2006	105.48	106.92	104.64	104.76
1701	NASDAQ	UTSI	Wed, Dec 6, 2006	106.20	107.52	105.12	105.24
1700	NASDAQ	UTSI	Tue, Dec 5, 2006	108.24	109.32	105.96	106.20
1699	NASDAQ	UTSI	Mon, Dec 4, 2006	105.24	108.60	103.68	108.48
1698	NASDAQ	UTSI	Fri, Dec 1, 2006	107.28	108.36	103.20	104.88
1697	NASDAQ	UTSI	Thu, Nov 30, 2006	107.40	109.20	105.00	106.56
1696	NASDAQ	UTSI	Wed, Nov 29, 2006	109.80	111.24	107.28	108.12
1695	NASDAQ	UTSI	Tue, Nov 28, 2006	108.36	110.52	106.56	109.56
1694	NASDAQ	UTSI	Mon, Nov 27, 2006	114.96	115.80	107.88	108.12
1693	NASDAQ	UTSI	Fri, Nov 24, 2006	116.16	117.12	114.48	115.68
1692	NASDAQ	UTSI	Wed, Nov 22, 2006	115.20	117.60	114.48	117.12
1691	NASDAQ	UTSI	Tue, Nov 21, 2006	113.28	115.80	113.04	114.72
1690	NASDAQ	UTSI	Mon, Nov 20, 2006	115.20	115.20	111.36	112.80
1689	NASDAQ	UTSI	Fri, Nov 17, 2006	112.56	115.20	111.60	114.96
1688	NASDAQ	UTSI	Thu, Nov 16, 2006	118.32	120.00	114.96	116.88
1687	NASDAQ	UTSI	Wed, Nov 15, 2006	118.92	120.00	117.12	118.32
1686	NASDAQ	UTSI	Tue, Nov 14, 2006	114.24	119.40	113.28	119.04
1685	NASDAQ	UTSI	Mon, Nov 13, 2006	111.84	116.16	111.60	114.24
1684	NASDAQ	UTSI	Fri, Nov 10, 2006	112.56	114.12	111.12	112.20
1683	NASDAQ	UTSI	Thu, Nov 9, 2006	113.64	116.28	110.76	111.84
1682	NASDAQ	UTSI	Wed, Nov 8, 2006	117.12	117.60	112.44	112.44
1681	NASDAQ	UTSI	Tue, Nov 7, 2006	121.56	125.28	119.28	122.76
1680	NASDAQ	UTSI	Mon, Nov 6, 2006	118.20	123.24	117.36	121.80
1679	NASDAQ	UTSI	Fri, Nov 3, 2006	114.72	118.68	113.76	118.20
1678	NASDAQ	UTSI	Thu, Nov 2, 2006	117.72	119.88	110.52	114.96
1677	NASDAQ	UTSI	Wed, Nov 1, 2006	130.56	130.80	127.92	128.40
1676	NASDAQ	UTSI	Tue, Oct 31, 2006	130.08	131.04	128.52	129.24
1675	NASDAQ	UTSI	Mon, Oct 30, 2006	123.96	129.96	123.00	129.36
1674	NASDAQ	UTSI	Fri, Oct 27, 2006	126.00	126.00	122.76	123.96
1673	NASDAQ	UTSI	Thu, Oct 26, 2006	126.96	127.32	123.72	126.36
1672	NASDAQ	UTSI	Wed, Oct 25, 2006	121.68	127.20	121.20	125.88
1671	NASDAQ	UTSI	Tue, Oct 24, 2006	121.08	121.44	118.92	121.20
1670	NASDAQ	UTSI	Mon, Oct 23, 2006	117.24	118.92	115.80	117.48
1669	NASDAQ	UTSI	Fri, Oct 20, 2006	120.00	120.00	116.88	117.12
1668	NASDAQ	UTSI	Thu, Oct 19, 2006	117.36	119.88	117.00	119.64
1667	NASDAQ	UTSI	Wed, Oct 18, 2006	120.12	120.84	117.00	117.00
1666	NASDAQ	UTSI	Tue, Oct 17, 2006	120.84	120.96	118.32	120.00
1665	NASDAQ	UTSI	Mon, Oct 16, 2006	117.00	122.40	116.76	120.84
1664	NASDAQ	UTSI	Fri, Oct 13, 2006	117.00	117.60	116.76	117.36
1663	NASDAQ	UTSI	Thu, Oct 12, 2006	120.24	121.20	116.76	117.36
1662	NASDAQ	UTSI	Wed, Oct 11, 2006	116.88	118.08	114.48	116.88
1661	NASDAQ	UTSI	Tue, Oct 10, 2006	115.32	117.12	114.48	116.88
1660	NASDAQ	UTSI	Mon, Oct 9, 2006	112.32	114.96	111.24	114.96
1659	NASDAQ	UTSI	Fri, Oct 6, 2006	112.92	113.40	110.64	111.84
1658	NASDAQ	UTSI	Thu, Oct 5, 2006	108.60	115.80	108.60	114.12
1657	NASDAQ	UTSI	Wed, Oct 4, 2006	105.36	108.96	104.76	108.84
1656	NASDAQ	UTSI	Tue, Oct 3, 2006	105.96	106.44	103.32	105.12
1655	NASDAQ	UTSI	Mon, Oct 2, 2006	106.20	107.76	105.00	105.24
1654	NASDAQ	UTSI	Fri, Sep 29, 2006	106.80	107.76	105.60	106.44
1653	NASDAQ	UTSI	Thu, Sep 28, 2006	106.56	107.40	105.48	106.92
1652	NASDAQ	UTSI	Wed, Sep 27, 2006	106.32	108.72	105.72	105.84
1651	NASDAQ	UTSI	Tue, Sep 26, 2006	106.80	108.12	105.12	106.80
1650	NASDAQ	UTSI	Mon, Sep 25, 2006	103.44	106.80	102.72	106.56
1649	NASDAQ	UTSI	Fri, Sep 22, 2006	108.72	109.20	102.72	102.84
1648	NASDAQ	UTSI	Thu, Sep 21, 2006	109.32	109.68	106.92	107.88
1647	NASDAQ	UTSI	Wed, Sep 20, 2006	106.32	109.44	105.60	108.60
1646	NASDAQ	UTSI	Tue, Sep 19, 2006	107.16	109.08	104.28	105.48
1645	NASDAQ	UTSI	Mon, Sep 18, 2006	103.44	106.56	102.96	106.32
1644	NASDAQ	UTSI	Fri, Sep 15, 2006	107.04	107.52	103.32	103.56
1643	NASDAQ	UTSI	Thu, Sep 14, 2006	108.00	110.64	105.84	106.20
1642	NASDAQ	UTSI	Wed, Sep 13, 2006	108.60	109.68	106.68	108.72
1641	NASDAQ	UTSI	Tue, Sep 12, 2006	100.80	109.80	100.68	108.72
1640	NASDAQ	UTSI	Mon, Sep 11, 2006	100.44	101.76	99.24	100.80
1639	NASDAQ	UTSI	Fri, Sep 8, 2006	99.12	101.76	99.00	101.52
1638	NASDAQ	UTSI	Thu, Sep 7, 2006	96.36	100.92	96.36	99.24
1637	NASDAQ	UTSI	Wed, Sep 6, 2006	99.60	102.00	96.60	97.08
1636	NASDAQ	UTSI	Tue, Sep 5, 2006	96.96	100.80	96.96	99.96
1635	NASDAQ	UTSI	Fri, Sep 1, 2006	99.24	101.04	96.96	97.32
1634	NASDAQ	UTSI	Thu, Aug 31, 2006	99.96	100.68	98.16	98.52
1633	NASDAQ	UTSI	Wed, Aug 30, 2006	97.68	99.72	96.84	98.52
1632	NASDAQ	UTSI	Tue, Aug 29, 2006	95.52	99.36	95.40	97.92
1631	NASDAQ	UTSI	Mon, Aug 28, 2006	90.60	96.72	90.60	96.12
1630	NASDAQ	UTSI	Fri, Aug 25, 2006	91.92	94.44	90.60	91.56
1629	NASDAQ	UTSI	Thu, Aug 24, 2006	91.92	93.60	90.84	92.40
1628	NASDAQ	UTSI	Wed, Aug 23, 2006	94.80	96.24	90.24	92.16
1627	NASDAQ	UTSI	Tue, Aug 22, 2006	93.36	95.76	93.00	94.80
1626	NASDAQ	UTSI	Mon, Aug 21, 2006	95.76	95.76	94.20	94.68
1625	NASDAQ	UTSI	Fri, Aug 18, 2006	96.00	96.96	95.16	96.48
1624	NASDAQ	UTSI	Thu, Aug 17, 2006	95.52	97.32	94.92	95.88
1623	NASDAQ	UTSI	Wed, Aug 16, 2006	96.48	96.84	94.92	96.00
1622	NASDAQ	UTSI	Tue, Aug 15, 2006	96.00	97.08	94.56	95.64
1621	NASDAQ	UTSI	Mon, Aug 14, 2006	91.08	95.88	90.12	94.32
1620	NASDAQ	UTSI	Fri, Aug 11, 2006	89.28	91.68	88.20	89.88
1619	NASDAQ	UTSI	Thu, Aug 10, 2006	82.44	91.56	82.44	89.64
1618	NASDAQ	UTSI	Wed, Aug 9, 2006	81.00	83.28	79.20	79.32
1617	NASDAQ	UTSI	Tue, Aug 8, 2006	79.68	82.56	79.68	81.36
1616	NASDAQ	UTSI	Mon, Aug 7, 2006	82.68	82.68	78.84	79.80
1615	NASDAQ	UTSI	Fri, Aug 4, 2006	83.40	84.96	82.80	83.40
1614	NASDAQ	UTSI	Thu, Aug 3, 2006	83.64	84.96	81.84	83.52
1613	NASDAQ	UTSI	Wed, Aug 2, 2006	88.56	89.76	82.92	85.08
1612	NASDAQ	UTSI	Tue, Aug 1, 2006	99.24	99.24	92.16	92.64
1611	NASDAQ	UTSI	Mon, Jul 31, 2006	99.84	100.08	97.92	99.72
1610	NASDAQ	UTSI	Fri, Jul 28, 2006	97.68	99.72	96.72	99.24
1609	NASDAQ	UTSI	Thu, Jul 27, 2006	96.96	98.40	95.16	96.84
1608	NASDAQ	UTSI	Wed, Jul 26, 2006	93.96	98.16	92.88	95.76
1607	NASDAQ	UTSI	Tue, Jul 25, 2006	95.28	95.40	93.12	93.84
1606	NASDAQ	UTSI	Mon, Jul 24, 2006	91.92	95.64	91.44	94.80
1605	NASDAQ	UTSI	Fri, Jul 21, 2006	92.16	92.64	89.76	91.32
1604	NASDAQ	UTSI	Thu, Jul 20, 2006	96.00	96.48	91.92	92.52
1603	NASDAQ	UTSI	Wed, Jul 19, 2006	92.40	96.12	91.92	95.76
1602	NASDAQ	UTSI	Tue, Jul 18, 2006	91.44	93.36	90.60	92.64
1601	NASDAQ	UTSI	Mon, Jul 17, 2006	90.12	91.44	88.56	90.72
1600	NASDAQ	UTSI	Fri, Jul 14, 2006	91.92	93.00	89.52	90.00
1599	NASDAQ	UTSI	Thu, Jul 13, 2006	91.68	95.28	90.24	92.16
1598	NASDAQ	UTSI	Wed, Jul 12, 2006	93.96	95.40	91.20	92.16
1597	NASDAQ	UTSI	Tue, Jul 11, 2006	91.20	93.72	88.80	93.60
1596	NASDAQ	UTSI	Mon, Jul 10, 2006	92.64	94.32	91.08	91.44
1595	NASDAQ	UTSI	Fri, Jul 7, 2006	95.04	95.64	92.28	92.64
1594	NASDAQ	UTSI	Thu, Jul 6, 2006	94.44	96.00	93.48	95.40
1593	NASDAQ	UTSI	Wed, Jul 5, 2006	94.32	95.88	93.24	93.48
1592	NASDAQ	UTSI	Mon, Jul 3, 2006	92.76	96.60	92.64	96.60
1591	NASDAQ	UTSI	Fri, Jun 30, 2006	91.80	93.72	90.36	93.48
1590	NASDAQ	UTSI	Thu, Jun 29, 2006	87.60	91.68	87.00	91.56
1589	NASDAQ	UTSI	Wed, Jun 28, 2006	83.40	87.48	82.44	86.76
1588	NASDAQ	UTSI	Tue, Jun 27, 2006	83.52	83.88	81.96	83.04
1587	NASDAQ	UTSI	Mon, Jun 26, 2006	77.40	84.00	77.40	83.40
1586	NASDAQ	UTSI	Fri, Jun 23, 2006	75.60	77.40	75.36	76.92
1585	NASDAQ	UTSI	Thu, Jun 22, 2006	72.72	77.40	72.60	76.32
1584	NASDAQ	UTSI	Wed, Jun 21, 2006	73.80	77.04	73.08	76.56
1583	NASDAQ	UTSI	Tue, Jun 20, 2006	73.80	73.80	72.24	72.60
1582	NASDAQ	UTSI	Mon, Jun 19, 2006	72.72	74.16	72.48	73.20
1581	NASDAQ	UTSI	Fri, Jun 16, 2006	71.04	74.88	71.04	72.72
1580	NASDAQ	UTSI	Thu, Jun 15, 2006	71.40	72.96	70.68	71.04
1579	NASDAQ	UTSI	Wed, Jun 14, 2006	72.60	73.80	70.68	72.24
1578	NASDAQ	UTSI	Tue, Jun 13, 2006	71.40	74.04	70.92	72.60
1577	NASDAQ	UTSI	Mon, Jun 12, 2006	74.76	74.76	71.52	71.76
1576	NASDAQ	UTSI	Fri, Jun 9, 2006	76.20	77.76	74.40	74.64
1575	NASDAQ	UTSI	Thu, Jun 8, 2006	75.00	76.08	72.60	75.72
1574	NASDAQ	UTSI	Wed, Jun 7, 2006	76.08	79.20	74.88	75.60
1573	NASDAQ	UTSI	Tue, Jun 6, 2006	76.44	77.16	74.52	75.72
1572	NASDAQ	UTSI	Mon, Jun 5, 2006	79.08	80.76	76.08	76.44
1571	NASDAQ	UTSI	Fri, Jun 2, 2006	79.20	80.64	78.72	79.20
1570	NASDAQ	UTSI	Thu, Jun 1, 2006	78.00	78.24	76.56	78.24
1569	NASDAQ	UTSI	Wed, May 31, 2006	76.08	77.88	75.60	76.56
1568	NASDAQ	UTSI	Tue, May 30, 2006	77.76	78.00	75.36	75.60
1567	NASDAQ	UTSI	Fri, May 26, 2006	77.64	78.36	76.20	77.64
1566	NASDAQ	UTSI	Thu, May 25, 2006	74.16	77.40	74.04	77.28
1565	NASDAQ	UTSI	Wed, May 24, 2006	73.08	74.64	70.92	73.68
1564	NASDAQ	UTSI	Tue, May 23, 2006	74.76	75.60	72.84	72.96
1563	NASDAQ	UTSI	Mon, May 22, 2006	76.80	76.80	73.08	74.88
1562	NASDAQ	UTSI	Fri, May 19, 2006	74.76	78.84	74.52	77.40
1561	NASDAQ	UTSI	Thu, May 18, 2006	75.84	76.80	74.88	75.00
1560	NASDAQ	UTSI	Wed, May 17, 2006	78.24	78.60	75.24	75.48
1559	NASDAQ	UTSI	Tue, May 16, 2006	80.16	80.16	76.56	79.08
1558	NASDAQ	UTSI	Mon, May 15, 2006	78.36	80.40	78.00	79.68
1557	NASDAQ	UTSI	Fri, May 12, 2006	81.24	82.20	77.64	79.80
1556	NASDAQ	UTSI	Thu, May 11, 2006	86.28	87.48	81.72	81.72
1555	NASDAQ	UTSI	Wed, May 10, 2006	89.76	90.60	86.76	87.12
1554	NASDAQ	UTSI	Tue, May 9, 2006	86.76	91.80	85.80	89.88
1553	NASDAQ	UTSI	Mon, May 8, 2006	84.36	87.96	84.24	87.36
1552	NASDAQ	UTSI	Fri, May 5, 2006	85.44	85.56	83.64	84.36
1551	NASDAQ	UTSI	Thu, May 4, 2006	84.48	86.16	84.48	84.96
1550	NASDAQ	UTSI	Wed, May 3, 2006	83.88	84.96	83.28	84.72
1549	NASDAQ	UTSI	Tue, May 2, 2006	81.60	83.76	81.60	83.52
1548	NASDAQ	UTSI	Mon, May 1, 2006	84.12	84.48	81.60	81.72
1547	NASDAQ	UTSI	Fri, Apr 28, 2006	83.16	84.36	82.56	83.40
1546	NASDAQ	UTSI	Thu, Apr 27, 2006	84.24	85.32	82.56	83.64
1545	NASDAQ	UTSI	Wed, Apr 26, 2006	81.72	84.72	81.48	84.48
1544	NASDAQ	UTSI	Tue, Apr 25, 2006	84.60	86.52	83.16	85.44
1543	NASDAQ	UTSI	Mon, Apr 24, 2006	85.32	87.00	83.88	84.60
1542	NASDAQ	UTSI	Fri, Apr 21, 2006	87.00	87.12	84.60	85.80
1541	NASDAQ	UTSI	Thu, Apr 20, 2006	86.76	87.60	85.20	86.28
1540	NASDAQ	UTSI	Wed, Apr 19, 2006	82.92	85.56	81.36	84.72
1539	NASDAQ	UTSI	Tue, Apr 18, 2006	79.20	82.68	79.20	81.96
1538	NASDAQ	UTSI	Mon, Apr 17, 2006	82.20	82.80	78.12	78.96
1537	NASDAQ	UTSI	Thu, Apr 13, 2006	81.00	84.84	80.40	82.44
1536	NASDAQ	UTSI	Wed, Apr 12, 2006	79.44	82.68	79.20	82.08
1535	NASDAQ	UTSI	Tue, Apr 11, 2006	82.80	82.92	79.32	79.56
1534	NASDAQ	UTSI	Mon, Apr 10, 2006	83.52	85.68	81.60	82.20
1533	NASDAQ	UTSI	Fri, Apr 7, 2006	87.24	88.20	82.80	83.04
1532	NASDAQ	UTSI	Thu, Apr 6, 2006	82.08	88.68	79.44	87.60
1531	NASDAQ	UTSI	Wed, Apr 5, 2006	72.96	81.36	72.12	80.40
1530	NASDAQ	UTSI	Tue, Apr 4, 2006	71.88	73.44	70.80	72.84
1529	NASDAQ	UTSI	Mon, Apr 3, 2006	75.60	76.08	71.76	72.00
1528	NASDAQ	UTSI	Fri, Mar 31, 2006	74.40	76.80	73.08	75.48
1527	NASDAQ	UTSI	Thu, Mar 30, 2006	72.96	74.04	71.64	73.44
1526	NASDAQ	UTSI	Wed, Mar 29, 2006	73.80	74.88	71.40	73.08
1525	NASDAQ	UTSI	Tue, Mar 28, 2006	72.60	75.00	72.36	73.56
1524	NASDAQ	UTSI	Mon, Mar 27, 2006	72.00	73.32	71.88	72.72
1523	NASDAQ	UTSI	Fri, Mar 24, 2006	71.52	73.56	70.20	71.88
1522	NASDAQ	UTSI	Thu, Mar 23, 2006	71.40	72.00	69.72	70.92
1521	NASDAQ	UTSI	Wed, Mar 22, 2006	73.44	74.64	72.36	73.56
1520	NASDAQ	UTSI	Tue, Mar 21, 2006	70.92	74.40	69.96	72.12
1519	NASDAQ	UTSI	Mon, Mar 20, 2006	69.96	71.88	69.84	71.28
1518	NASDAQ	UTSI	Fri, Mar 17, 2006	74.04	74.28	69.00	70.32
1517	NASDAQ	UTSI	Thu, Mar 16, 2006	75.84	76.80	74.76	74.88
1516	NASDAQ	UTSI	Wed, Mar 15, 2006	75.36	76.08	74.28	75.24
1515	NASDAQ	UTSI	Tue, Mar 14, 2006	73.20	75.48	72.60	74.88
1514	NASDAQ	UTSI	Mon, Mar 13, 2006	72.60	74.16	72.60	73.44
1513	NASDAQ	UTSI	Fri, Mar 10, 2006	73.20	73.20	70.56	72.72
1512	NASDAQ	UTSI	Thu, Mar 9, 2006	73.92	74.40	72.12	72.96
1511	NASDAQ	UTSI	Wed, Mar 8, 2006	74.76	75.36	73.68	74.16
1510	NASDAQ	UTSI	Tue, Mar 7, 2006	77.76	77.76	74.52	74.64
1509	NASDAQ	UTSI	Mon, Mar 6, 2006	77.76	79.44	77.52	77.76
1508	NASDAQ	UTSI	Fri, Mar 3, 2006	78.60	80.16	77.28	77.52
1507	NASDAQ	UTSI	Thu, Mar 2, 2006	77.04	80.16	75.72	78.48
1506	NASDAQ	UTSI	Wed, Mar 1, 2006	75.12	77.52	73.56	76.92
1505	NASDAQ	UTSI	Tue, Feb 28, 2006	76.56	77.28	74.64	75.00
1504	NASDAQ	UTSI	Mon, Feb 27, 2006	76.32	77.28	75.72	76.80
1503	NASDAQ	UTSI	Fri, Feb 24, 2006	75.96	77.40	74.52	75.72
1502	NASDAQ	UTSI	Thu, Feb 23, 2006	77.88	78.36	76.20	76.20
1501	NASDAQ	UTSI	Wed, Feb 22, 2006	78.60	79.08	77.40	78.12
1500	NASDAQ	UTSI	Tue, Feb 21, 2006	78.12	79.92	77.40	78.36
1499	NASDAQ	UTSI	Fri, Feb 17, 2006	80.04	80.04	78.00	78.24
1498	NASDAQ	UTSI	Thu, Feb 16, 2006	79.68	80.40	78.84	79.44
1497	NASDAQ	UTSI	Wed, Feb 15, 2006	78.84	80.88	78.84	79.32
1496	NASDAQ	UTSI	Tue, Feb 14, 2006	78.00	79.44	76.80	78.72
1495	NASDAQ	UTSI	Mon, Feb 13, 2006	79.32	81.12	76.80	78.00
1494	NASDAQ	UTSI	Fri, Feb 10, 2006	76.08	83.28	75.96	79.08
1493	NASDAQ	UTSI	Thu, Feb 9, 2006	81.60	81.60	78.12	79.08
1492	NASDAQ	UTSI	Wed, Feb 8, 2006	78.60	81.84	78.00	81.72
1491	NASDAQ	UTSI	Tue, Feb 7, 2006	78.24	79.44	76.92	77.40
1490	NASDAQ	UTSI	Mon, Feb 6, 2006	79.92	81.00	76.44	79.44
1489	NASDAQ	UTSI	Fri, Feb 3, 2006	84.00	84.00	80.76	81.00
1488	NASDAQ	UTSI	Thu, Feb 2, 2006	85.08	85.20	83.76	83.88
1487	NASDAQ	UTSI	Wed, Feb 1, 2006	83.88	85.56	83.88	85.08
1486	NASDAQ	UTSI	Tue, Jan 31, 2006	84.48	85.92	83.88	84.12
1485	NASDAQ	UTSI	Mon, Jan 30, 2006	86.76	86.88	84.60	84.84
1484	NASDAQ	UTSI	Fri, Jan 27, 2006	88.80	88.80	85.68	86.04
1483	NASDAQ	UTSI	Thu, Jan 26, 2006	86.40	87.12	85.20	86.64
1482	NASDAQ	UTSI	Wed, Jan 25, 2006	86.40	88.32	84.60	85.80
1481	NASDAQ	UTSI	Tue, Jan 24, 2006	87.96	88.08	83.76	84.12
1480	NASDAQ	UTSI	Mon, Jan 23, 2006	90.36	90.72	87.12	87.36
1479	NASDAQ	UTSI	Fri, Jan 20, 2006	91.92	92.28	89.52	90.12
1478	NASDAQ	UTSI	Thu, Jan 19, 2006	93.36	94.08	90.84	92.28
1477	NASDAQ	UTSI	Wed, Jan 18, 2006	91.20	93.00	88.56	92.04
1476	NASDAQ	UTSI	Tue, Jan 17, 2006	93.36	93.36	91.08	91.44
1475	NASDAQ	UTSI	Fri, Jan 13, 2006	94.80	95.28	92.16	93.24
1474	NASDAQ	UTSI	Thu, Jan 12, 2006	95.88	96.72	94.20	94.44
1473	NASDAQ	UTSI	Wed, Jan 11, 2006	93.72	94.80	92.88	94.56
1472	NASDAQ	UTSI	Tue, Jan 10, 2006	94.44	95.04	91.68	93.24
1471	NASDAQ	UTSI	Mon, Jan 9, 2006	96.24	98.28	90.00	94.68
1470	NASDAQ	UTSI	Fri, Jan 6, 2006	94.32	98.28	93.84	96.24
1469	NASDAQ	UTSI	Thu, Jan 5, 2006	94.32	95.40	93.72	93.96
1468	NASDAQ	UTSI	Wed, Jan 4, 2006	97.20	97.20	93.48	94.56
1467	NASDAQ	UTSI	Tue, Jan 3, 2006	99.24	99.96	95.52	96.72
1466	NASDAQ	UTSI	Fri, Dec 30, 2005	95.40	96.84	93.48	96.72
1465	NASDAQ	UTSI	Thu, Dec 29, 2005	96.00	97.32	95.64	95.64
1464	NASDAQ	UTSI	Wed, Dec 28, 2005	96.24	97.80	95.04	96.60
1463	NASDAQ	UTSI	Tue, Dec 27, 2005	97.56	98.76	95.28	95.76
1462	NASDAQ	UTSI	Fri, Dec 23, 2005	98.88	100.56	97.08	98.16
1461	NASDAQ	UTSI	Thu, Dec 22, 2005	99.00	101.40	96.96	99.36
1460	NASDAQ	UTSI	Wed, Dec 21, 2005	95.76	99.36	95.76	97.92
1459	NASDAQ	UTSI	Tue, Dec 20, 2005	100.32	101.28	95.28	95.76
1458	NASDAQ	UTSI	Mon, Dec 19, 2005	101.52	101.76	99.60	99.96
1457	NASDAQ	UTSI	Fri, Dec 16, 2005	102.60	102.60	100.08	100.80
1456	NASDAQ	UTSI	Thu, Dec 15, 2005	99.60	101.64	99.00	101.40
1455	NASDAQ	UTSI	Wed, Dec 14, 2005	102.48	105.00	99.72	99.72
1454	NASDAQ	UTSI	Tue, Dec 13, 2005	101.40	105.00	100.68	102.96
1453	NASDAQ	UTSI	Mon, Dec 12, 2005	100.68	101.88	99.72	101.16
1452	NASDAQ	UTSI	Fri, Dec 9, 2005	97.68	102.12	96.36	100.80
1451	NASDAQ	UTSI	Thu, Dec 8, 2005	97.20	98.40	96.00	97.08
1450	NASDAQ	UTSI	Wed, Dec 7, 2005	102.72	104.40	95.40	95.52
1449	NASDAQ	UTSI	Tue, Dec 6, 2005	107.04	108.48	101.64	102.72
1448	NASDAQ	UTSI	Mon, Dec 5, 2005	108.60	109.44	105.84	106.92
1447	NASDAQ	UTSI	Fri, Dec 2, 2005	107.88	108.96	105.24	106.44
1446	NASDAQ	UTSI	Thu, Dec 1, 2005	101.64	108.00	99.48	106.44
1445	NASDAQ	UTSI	Wed, Nov 30, 2005	99.72	100.92	98.52	99.48
1444	NASDAQ	UTSI	Tue, Nov 29, 2005	100.92	103.32	99.00	100.08
1443	NASDAQ	UTSI	Mon, Nov 28, 2005	94.80	102.96	94.44	100.80
1442	NASDAQ	UTSI	Fri, Nov 25, 2005	96.72	97.08	93.84	94.92
1441	NASDAQ	UTSI	Wed, Nov 23, 2005	90.96	97.08	90.00	95.88
1440	NASDAQ	UTSI	Tue, Nov 22, 2005	88.32	89.76	87.60	88.44
1439	NASDAQ	UTSI	Mon, Nov 21, 2005	90.48	90.48	87.48	88.44
1438	NASDAQ	UTSI	Fri, Nov 18, 2005	89.28	90.60	84.60	90.36
1437	NASDAQ	UTSI	Thu, Nov 17, 2005	86.04	89.88	84.36	89.76
1436	NASDAQ	UTSI	Wed, Nov 16, 2005	88.08	90.00	85.92	88.20
1435	NASDAQ	UTSI	Tue, Nov 15, 2005	78.24	111.00	77.64	97.20
1434	NASDAQ	UTSI	Mon, Nov 14, 2005	78.60	80.16	77.52	78.84
1433	NASDAQ	UTSI	Fri, Nov 11, 2005	78.60	80.04	75.72	79.20
1432	NASDAQ	UTSI	Thu, Nov 10, 2005	77.76	80.40	75.72	78.84
1431	NASDAQ	UTSI	Wed, Nov 9, 2005	79.20	79.68	76.32	77.52
1430	NASDAQ	UTSI	Tue, Nov 8, 2005	82.32	82.56	79.08	79.32
1429	NASDAQ	UTSI	Mon, Nov 7, 2005	77.40	84.00	75.72	81.72
1428	NASDAQ	UTSI	Fri, Nov 4, 2005	63.24	78.60	63.12	77.64
1427	NASDAQ	UTSI	Thu, Nov 3, 2005	64.80	67.92	64.68	64.92
1426	NASDAQ	UTSI	Wed, Nov 2, 2005	62.76	65.76	62.28	65.28
1425	NASDAQ	UTSI	Tue, Nov 1, 2005	65.88	66.36	62.40	63.12
1424	NASDAQ	UTSI	Mon, Oct 31, 2005	65.88	68.40	65.88	66.24
1423	NASDAQ	UTSI	Fri, Oct 28, 2005	66.00	66.24	63.96	66.00
1422	NASDAQ	UTSI	Thu, Oct 27, 2005	67.68	67.68	65.40	65.64
1421	NASDAQ	UTSI	Wed, Oct 26, 2005	67.92	68.88	66.84	67.44
1420	NASDAQ	UTSI	Tue, Oct 25, 2005	66.60	68.16	66.60	67.80
1419	NASDAQ	UTSI	Mon, Oct 24, 2005	66.12	67.20	65.04	67.20
1418	NASDAQ	UTSI	Fri, Oct 21, 2005	65.76	67.20	64.80	66.36
1417	NASDAQ	UTSI	Thu, Oct 20, 2005	66.00	66.60	65.40	65.76
1416	NASDAQ	UTSI	Wed, Oct 19, 2005	66.00	67.32	65.52	66.60
1415	NASDAQ	UTSI	Tue, Oct 18, 2005	69.48	69.60	66.00	66.24
1414	NASDAQ	UTSI	Mon, Oct 17, 2005	67.08	67.80	65.88	66.48
1413	NASDAQ	UTSI	Fri, Oct 14, 2005	65.64	67.68	64.56	67.44
1412	NASDAQ	UTSI	Thu, Oct 13, 2005	64.08	65.76	63.00	65.04
1411	NASDAQ	UTSI	Wed, Oct 12, 2005	65.28	66.96	63.60	63.72
1410	NASDAQ	UTSI	Tue, Oct 11, 2005	67.20	67.80	65.28	65.64
1409	NASDAQ	UTSI	Mon, Oct 10, 2005	67.92	68.88	65.16	65.88
1408	NASDAQ	UTSI	Fri, Oct 7, 2005	68.88	70.20	63.00	67.68
1407	NASDAQ	UTSI	Thu, Oct 6, 2005	92.40	93.60	90.96	91.80
1406	NASDAQ	UTSI	Wed, Oct 5, 2005	95.76	96.00	91.44	91.80
1405	NASDAQ	UTSI	Tue, Oct 4, 2005	96.60	97.56	94.44	94.68
1404	NASDAQ	UTSI	Mon, Oct 3, 2005	97.56	98.28	96.36	97.08
1403	NASDAQ	UTSI	Fri, Sep 30, 2005	97.08	98.40	96.12	98.04
1402	NASDAQ	UTSI	Thu, Sep 29, 2005	96.24	97.68	96.24	97.68
1401	NASDAQ	UTSI	Wed, Sep 28, 2005	96.24	97.44	95.88	96.60
1400	NASDAQ	UTSI	Tue, Sep 27, 2005	98.64	100.32	96.00	96.36
1399	NASDAQ	UTSI	Mon, Sep 26, 2005	97.44	99.12	97.44	99.12
1398	NASDAQ	UTSI	Fri, Sep 23, 2005	96.48	98.40	95.40	97.44
1397	NASDAQ	UTSI	Thu, Sep 22, 2005	98.40	99.60	95.76	96.00
1396	NASDAQ	UTSI	Wed, Sep 21, 2005	98.88	101.28	98.40	98.64
1395	NASDAQ	UTSI	Tue, Sep 20, 2005	98.04	101.28	97.92	99.60
1394	NASDAQ	UTSI	Mon, Sep 19, 2005	96.00	99.12	95.40	97.80
1393	NASDAQ	UTSI	Fri, Sep 16, 2005	93.36	93.72	92.88	93.36
1392	NASDAQ	UTSI	Thu, Sep 15, 2005	93.00	93.60	92.28	92.52
1391	NASDAQ	UTSI	Wed, Sep 14, 2005	95.04	95.04	92.16	92.64
1390	NASDAQ	UTSI	Tue, Sep 13, 2005	95.64	96.00	93.24	93.36
1389	NASDAQ	UTSI	Mon, Sep 12, 2005	95.76	98.76	94.56	96.48
1388	NASDAQ	UTSI	Fri, Sep 9, 2005	93.72	96.96	93.72	95.52
1387	NASDAQ	UTSI	Thu, Sep 8, 2005	91.80	94.56	91.32	93.72
1386	NASDAQ	UTSI	Wed, Sep 7, 2005	92.04	92.88	90.84	92.16
1385	NASDAQ	UTSI	Tue, Sep 6, 2005	93.48	93.48	90.60	91.68
1384	NASDAQ	UTSI	Fri, Sep 2, 2005	92.52	92.88	91.68	92.16
1383	NASDAQ	UTSI	Thu, Sep 1, 2005	91.80	93.60	91.32	92.64
1382	NASDAQ	UTSI	Wed, Aug 31, 2005	91.08	93.00	90.96	92.40
1381	NASDAQ	UTSI	Tue, Aug 30, 2005	92.16	92.40	88.92	91.44
1380	NASDAQ	UTSI	Mon, Aug 29, 2005	93.72	93.96	90.84	91.80
1379	NASDAQ	UTSI	Fri, Aug 26, 2005	94.08	95.16	93.84	94.80
1378	NASDAQ	UTSI	Thu, Aug 25, 2005	94.68	95.52	93.60	94.32
1377	NASDAQ	UTSI	Wed, Aug 24, 2005	95.52	96.00	94.32	94.56
1376	NASDAQ	UTSI	Tue, Aug 23, 2005	96.24	96.72	95.16	95.76
1375	NASDAQ	UTSI	Mon, Aug 22, 2005	96.00	96.84	95.88	96.60
1374	NASDAQ	UTSI	Fri, Aug 19, 2005	94.80	96.36	94.80	95.52
1373	NASDAQ	UTSI	Thu, Aug 18, 2005	96.00	96.36	94.68	94.80
1372	NASDAQ	UTSI	Wed, Aug 17, 2005	97.20	98.04	96.00	96.12
1371	NASDAQ	UTSI	Tue, Aug 16, 2005	99.12	100.20	96.60	96.96
1370	NASDAQ	UTSI	Mon, Aug 15, 2005	97.92	98.28	94.68	97.92
1369	NASDAQ	UTSI	Fri, Aug 12, 2005	98.88	98.88	97.08	98.28
1368	NASDAQ	UTSI	Thu, Aug 11, 2005	99.12	100.44	97.80	98.88
1367	NASDAQ	UTSI	Wed, Aug 10, 2005	99.60	101.04	97.92	98.52
1366	NASDAQ	UTSI	Tue, Aug 9, 2005	97.20	99.00	97.20	97.56
1365	NASDAQ	UTSI	Mon, Aug 8, 2005	100.80	100.80	96.24	96.72
1364	NASDAQ	UTSI	Fri, Aug 5, 2005	96.12	100.80	95.40	99.36
1363	NASDAQ	UTSI	Thu, Aug 4, 2005	94.32	98.04	94.20	96.60
1362	NASDAQ	UTSI	Wed, Aug 3, 2005	93.00	97.80	92.76	94.80
1361	NASDAQ	UTSI	Tue, Aug 2, 2005	105.84	106.56	100.92	102.48
1360	NASDAQ	UTSI	Mon, Aug 1, 2005	106.80	108.00	104.64	105.84
1359	NASDAQ	UTSI	Fri, Jul 29, 2005	107.40	107.64	104.52	105.84
1358	NASDAQ	UTSI	Thu, Jul 28, 2005	109.08	109.80	106.56	106.80
1357	NASDAQ	UTSI	Wed, Jul 27, 2005	108.00	110.28	107.16	109.08
1356	NASDAQ	UTSI	Tue, Jul 26, 2005	105.00	107.76	104.64	107.16
1355	NASDAQ	UTSI	Mon, Jul 25, 2005	108.00	108.12	104.64	104.76
1354	NASDAQ	UTSI	Fri, Jul 22, 2005	107.04	107.88	105.36	107.64
1353	NASDAQ	UTSI	Thu, Jul 21, 2005	105.48	109.20	105.36	106.56
1352	NASDAQ	UTSI	Wed, Jul 20, 2005	104.40	107.76	104.16	105.48
1351	NASDAQ	UTSI	Tue, Jul 19, 2005	105.24	106.80	102.60	106.08
1350	NASDAQ	UTSI	Mon, Jul 18, 2005	105.60	106.44	103.32	104.28
1349	NASDAQ	UTSI	Fri, Jul 15, 2005	104.04	105.48	102.00	102.60
1348	NASDAQ	UTSI	Thu, Jul 14, 2005	109.08	109.44	103.92	104.40
1347	NASDAQ	UTSI	Wed, Jul 13, 2005	101.04	107.52	100.20	106.32
1346	NASDAQ	UTSI	Tue, Jul 12, 2005	104.52	104.52	99.60	100.20
1345	NASDAQ	UTSI	Mon, Jul 11, 2005	96.00	103.68	94.32	101.88
1344	NASDAQ	UTSI	Fri, Jul 8, 2005	87.24	89.40	86.64	89.04
1343	NASDAQ	UTSI	Thu, Jul 7, 2005	87.72	87.72	85.20	87.24
1342	NASDAQ	UTSI	Wed, Jul 6, 2005	88.20	90.12	88.08	88.08
1341	NASDAQ	UTSI	Tue, Jul 5, 2005	90.36	90.72	88.08	88.68
1340	NASDAQ	UTSI	Fri, Jul 1, 2005	92.04	92.16	88.68	90.24
1339	NASDAQ	UTSI	Thu, Jun 30, 2005	91.44	93.00	88.80	89.88
1338	NASDAQ	UTSI	Wed, Jun 29, 2005	86.76	91.20	85.92	90.36
1337	NASDAQ	UTSI	Tue, Jun 28, 2005	83.16	86.52	82.68	85.92
1336	NASDAQ	UTSI	Mon, Jun 27, 2005	87.96	88.56	82.68	83.40
1335	NASDAQ	UTSI	Fri, Jun 24, 2005	88.80	90.12	86.28	88.44
1334	NASDAQ	UTSI	Thu, Jun 23, 2005	91.80	92.04	88.80	88.80
1333	NASDAQ	UTSI	Wed, Jun 22, 2005	89.28	91.92	88.32	91.32
1332	NASDAQ	UTSI	Tue, Jun 21, 2005	90.24	91.20	88.56	89.28
1331	NASDAQ	UTSI	Mon, Jun 20, 2005	93.00	93.48	90.12	90.12
1330	NASDAQ	UTSI	Fri, Jun 17, 2005	95.52	96.96	92.16	92.40
1329	NASDAQ	UTSI	Thu, Jun 16, 2005	102.48	102.48	90.84	93.60
1328	NASDAQ	UTSI	Wed, Jun 15, 2005	103.20	103.80	99.72	100.80
1327	NASDAQ	UTSI	Tue, Jun 14, 2005	101.16	104.04	100.68	102.84
1326	NASDAQ	UTSI	Mon, Jun 13, 2005	105.00	105.84	100.44	100.68
1325	NASDAQ	UTSI	Fri, Jun 10, 2005	102.24	104.28	100.32	104.16
1324	NASDAQ	UTSI	Thu, Jun 9, 2005	101.40	101.88	99.24	100.56
1323	NASDAQ	UTSI	Wed, Jun 8, 2005	101.76	103.80	100.32	100.92
1322	NASDAQ	UTSI	Tue, Jun 7, 2005	105.60	105.60	99.36	101.04
1321	NASDAQ	UTSI	Mon, Jun 6, 2005	99.00	105.24	94.56	103.56
1320	NASDAQ	UTSI	Fri, Jun 3, 2005	89.88	99.24	89.16	97.80
1319	NASDAQ	UTSI	Thu, Jun 2, 2005	88.20	89.40	87.36	89.16
1318	NASDAQ	UTSI	Wed, Jun 1, 2005	89.16	89.88	87.24	88.20
1317	NASDAQ	UTSI	Tue, May 31, 2005	86.28	89.40	86.28	88.32
1316	NASDAQ	UTSI	Fri, May 27, 2005	87.36	87.60	85.80	86.28
1315	NASDAQ	UTSI	Thu, May 26, 2005	89.16	89.28	86.40	87.60
1314	NASDAQ	UTSI	Wed, May 25, 2005	88.20	88.56	87.12	87.60
1313	NASDAQ	UTSI	Tue, May 24, 2005	88.80	89.76	87.48	88.20
1312	NASDAQ	UTSI	Mon, May 23, 2005	88.20	89.28	87.12	88.68
1311	NASDAQ	UTSI	Fri, May 20, 2005	87.48	87.48	85.44	86.76
1310	NASDAQ	UTSI	Thu, May 19, 2005	84.96	87.48	84.36	86.52
1309	NASDAQ	UTSI	Wed, May 18, 2005	82.56	84.96	81.60	84.24
1308	NASDAQ	UTSI	Tue, May 17, 2005	83.76	83.76	81.36	82.08
1307	NASDAQ	UTSI	Mon, May 16, 2005	85.08	85.92	83.04	83.52
1306	NASDAQ	UTSI	Fri, May 13, 2005	85.32	86.76	84.36	85.08
1305	NASDAQ	UTSI	Thu, May 12, 2005	83.52	85.56	82.20	84.60
1304	NASDAQ	UTSI	Wed, May 11, 2005	82.68	83.76	81.60	82.08
1303	NASDAQ	UTSI	Tue, May 10, 2005	82.08	83.76	80.40	83.16
1302	NASDAQ	UTSI	Mon, May 9, 2005	87.00	87.12	81.36	82.20
1301	NASDAQ	UTSI	Fri, May 6, 2005	84.00	91.32	83.04	86.88
1300	NASDAQ	UTSI	Thu, May 5, 2005	116.88	128.28	115.56	125.40
1299	NASDAQ	UTSI	Wed, May 4, 2005	116.04	118.08	111.12	117.60
1298	NASDAQ	UTSI	Tue, May 3, 2005	117.00	117.60	114.84	115.56
1297	NASDAQ	UTSI	Mon, May 2, 2005	114.60	116.64	113.16	116.28
1296	NASDAQ	UTSI	Fri, Apr 29, 2005	117.60	117.60	111.96	114.00
1295	NASDAQ	UTSI	Thu, Apr 28, 2005	119.64	120.24	114.00	115.20
1294	NASDAQ	UTSI	Wed, Apr 27, 2005	120.60	123.00	117.00	119.04
1293	NASDAQ	UTSI	Tue, Apr 26, 2005	126.36	128.52	120.60	121.44
1292	NASDAQ	UTSI	Mon, Apr 25, 2005	130.44	131.28	126.84	127.44
1291	NASDAQ	UTSI	Fri, Apr 22, 2005	132.00	135.72	127.56	128.88
1290	NASDAQ	UTSI	Thu, Apr 21, 2005	129.60	132.12	126.00	131.52
1289	NASDAQ	UTSI	Wed, Apr 20, 2005	134.16	135.60	126.48	128.40
1288	NASDAQ	UTSI	Tue, Apr 19, 2005	127.80	134.28	127.80	132.84
1287	NASDAQ	UTSI	Mon, Apr 18, 2005	124.32	129.24	124.20	127.32
1286	NASDAQ	UTSI	Fri, Apr 15, 2005	132.00	132.60	123.00	123.72
1285	NASDAQ	UTSI	Thu, Apr 14, 2005	132.24	132.60	128.64	131.04
1284	NASDAQ	UTSI	Wed, Apr 13, 2005	130.44	133.08	128.76	128.88
1283	NASDAQ	UTSI	Tue, Apr 12, 2005	131.16	131.16	126.00	129.12
1282	NASDAQ	UTSI	Mon, Apr 11, 2005	134.40	135.72	128.40	128.88
1281	NASDAQ	UTSI	Fri, Apr 8, 2005	131.88	134.04	129.84	133.32
1280	NASDAQ	UTSI	Thu, Apr 7, 2005	122.52	134.76	121.08	131.40
1279	NASDAQ	UTSI	Wed, Apr 6, 2005	125.40	127.20	119.40	122.64
1278	NASDAQ	UTSI	Tue, Apr 5, 2005	129.00	129.48	124.44	124.92
1277	NASDAQ	UTSI	Mon, Apr 4, 2005	130.80	131.76	126.36	128.88
1276	NASDAQ	UTSI	Fri, Apr 1, 2005	132.60	135.48	130.80	131.04
1275	NASDAQ	UTSI	Thu, Mar 31, 2005	133.80	134.40	124.08	131.40
1274	NASDAQ	UTSI	Wed, Mar 30, 2005	141.00	142.80	138.72	142.08
1273	NASDAQ	UTSI	Tue, Mar 29, 2005	146.88	147.00	139.56	140.40
1272	NASDAQ	UTSI	Mon, Mar 28, 2005	150.60	150.96	144.60	146.16
1271	NASDAQ	UTSI	Thu, Mar 24, 2005	150.60	152.16	148.80	149.16
1270	NASDAQ	UTSI	Wed, Mar 23, 2005	152.76	154.32	149.40	150.00
1269	NASDAQ	UTSI	Tue, Mar 22, 2005	158.40	159.48	151.92	152.76
1268	NASDAQ	UTSI	Mon, Mar 21, 2005	156.12	158.88	154.80	157.32
1267	NASDAQ	UTSI	Fri, Mar 18, 2005	155.76	157.08	153.36	155.52
1266	NASDAQ	UTSI	Thu, Mar 17, 2005	158.16	159.12	154.56	155.28
1265	NASDAQ	UTSI	Wed, Mar 16, 2005	157.20	159.72	154.80	156.36
1264	NASDAQ	UTSI	Tue, Mar 15, 2005	157.80	159.00	154.56	155.76
1263	NASDAQ	UTSI	Mon, Mar 14, 2005	153.00	158.52	152.16	157.68
1262	NASDAQ	UTSI	Fri, Mar 11, 2005	155.76	158.76	152.16	152.40
1261	NASDAQ	UTSI	Thu, Mar 10, 2005	160.20	161.52	152.64	155.76
1260	NASDAQ	UTSI	Wed, Mar 9, 2005	160.20	161.52	158.64	160.80
1259	NASDAQ	UTSI	Tue, Mar 8, 2005	166.32	166.80	158.40	158.76
1258	NASDAQ	UTSI	Mon, Mar 7, 2005	159.96	165.48	158.28	164.16
1257	NASDAQ	UTSI	Fri, Mar 4, 2005	163.20	163.44	156.48	156.60
1256	NASDAQ	UTSI	Thu, Mar 3, 2005	163.80	165.00	155.88	157.80
1255	NASDAQ	UTSI	Wed, Mar 2, 2005	149.88	162.24	149.52	160.56
1254	NASDAQ	UTSI	Tue, Mar 1, 2005	154.20	154.56	148.68	149.88
1253	NASDAQ	UTSI	Mon, Feb 28, 2005	155.28	159.36	154.20	154.56
1252	NASDAQ	UTSI	Fri, Feb 25, 2005	162.00	163.68	158.64	159.60
1251	NASDAQ	UTSI	Thu, Feb 24, 2005	160.44	162.60	159.84	161.28
1250	NASDAQ	UTSI	Wed, Feb 23, 2005	163.20	163.20	158.04	159.48
1249	NASDAQ	UTSI	Tue, Feb 22, 2005	161.76	164.28	160.56	160.92
1248	NASDAQ	UTSI	Fri, Feb 18, 2005	166.80	168.60	162.24	162.36
1247	NASDAQ	UTSI	Thu, Feb 17, 2005	172.20	172.44	165.24	165.60
1246	NASDAQ	UTSI	Wed, Feb 16, 2005	176.52	177.48	170.52	172.32
1245	NASDAQ	UTSI	Tue, Feb 15, 2005	173.40	178.44	171.60	176.88
1244	NASDAQ	UTSI	Mon, Feb 14, 2005	173.52	176.76	171.24	173.64
1243	NASDAQ	UTSI	Fri, Feb 11, 2005	169.80	174.12	169.68	172.56
1242	NASDAQ	UTSI	Thu, Feb 10, 2005	178.80	178.80	170.52	171.12
1241	NASDAQ	UTSI	Wed, Feb 9, 2005	189.96	190.56	174.60	175.20
1240	NASDAQ	UTSI	Tue, Feb 8, 2005	182.04	186.00	179.04	179.04
1239	NASDAQ	UTSI	Mon, Feb 7, 2005	186.96	191.04	181.56	182.04
1238	NASDAQ	UTSI	Fri, Feb 4, 2005	183.60	189.00	183.60	186.96
1237	NASDAQ	UTSI	Thu, Feb 3, 2005	193.20	193.80	182.88	184.32
1236	NASDAQ	UTSI	Wed, Feb 2, 2005	195.48	197.64	193.80	195.84
1235	NASDAQ	UTSI	Tue, Feb 1, 2005	196.44	198.12	194.40	195.36
1234	NASDAQ	UTSI	Mon, Jan 31, 2005	195.72	198.72	195.24	197.16
1233	NASDAQ	UTSI	Fri, Jan 28, 2005	194.04	196.92	192.36	194.04
1232	NASDAQ	UTSI	Thu, Jan 27, 2005	193.80	198.00	192.36	193.80
1231	NASDAQ	UTSI	Wed, Jan 26, 2005	192.36	196.20	190.92	195.60
1230	NASDAQ	UTSI	Tue, Jan 25, 2005	193.20	195.60	188.88	190.56
1229	NASDAQ	UTSI	Mon, Jan 24, 2005	193.20	196.56	189.24	189.96
1228	NASDAQ	UTSI	Fri, Jan 21, 2005	197.16	198.72	193.80	194.52
1227	NASDAQ	UTSI	Thu, Jan 20, 2005	203.28	203.64	194.76	195.84
1226	NASDAQ	UTSI	Wed, Jan 19, 2005	208.56	210.00	202.32	203.76
1225	NASDAQ	UTSI	Tue, Jan 18, 2005	203.40	208.08	199.08	203.16
1224	NASDAQ	UTSI	Fri, Jan 14, 2005	201.12	208.80	201.12	203.52
1223	NASDAQ	UTSI	Thu, Jan 13, 2005	198.24	203.88	196.80	201.72
1222	NASDAQ	UTSI	Wed, Jan 12, 2005	198.00	199.44	195.12	197.88
1221	NASDAQ	UTSI	Tue, Jan 11, 2005	196.08	200.40	195.00	198.24
1220	NASDAQ	UTSI	Mon, Jan 10, 2005	192.48	199.56	188.40	197.64
1219	NASDAQ	UTSI	Fri, Jan 7, 2005	195.60	196.56	182.28	191.64
1218	NASDAQ	UTSI	Thu, Jan 6, 2005	249.60	253.08	218.40	239.28
1217	NASDAQ	UTSI	Wed, Jan 5, 2005	255.00	255.12	247.68	248.52
1216	NASDAQ	UTSI	Tue, Jan 4, 2005	269.64	272.40	253.20	256.32
1215	NASDAQ	UTSI	Mon, Jan 3, 2005	266.64	270.00	261.96	266.40
1214	NASDAQ	UTSI	Fri, Dec 31, 2004	263.64	269.40	260.88	265.80
1213	NASDAQ	UTSI	Thu, Dec 30, 2004	264.72	267.60	262.56	266.28
1212	NASDAQ	UTSI	Wed, Dec 29, 2004	255.84	264.96	255.72	264.12
1211	NASDAQ	UTSI	Tue, Dec 28, 2004	254.88	255.60	252.24	254.52
1210	NASDAQ	UTSI	Mon, Dec 27, 2004	254.88	256.92	251.76	256.32
1209	NASDAQ	UTSI	Thu, Dec 23, 2004	255.12	258.12	255.00	256.44
1208	NASDAQ	UTSI	Wed, Dec 22, 2004	255.48	259.80	254.64	257.16
1207	NASDAQ	UTSI	Tue, Dec 21, 2004	254.40	258.36	252.24	256.80
1206	NASDAQ	UTSI	Mon, Dec 20, 2004	258.00	260.88	252.24	252.24
1205	NASDAQ	UTSI	Fri, Dec 17, 2004	266.16	269.40	255.12	258.36
1204	NASDAQ	UTSI	Thu, Dec 16, 2004	269.40	270.00	263.40	266.40
1203	NASDAQ	UTSI	Wed, Dec 15, 2004	260.88	269.16	259.56	268.20
1202	NASDAQ	UTSI	Tue, Dec 14, 2004	256.80	260.64	256.44	259.80
1201	NASDAQ	UTSI	Mon, Dec 13, 2004	260.04	264.60	252.12	258.48
1200	NASDAQ	UTSI	Fri, Dec 10, 2004	246.60	258.24	246.60	258.12
1199	NASDAQ	UTSI	Thu, Dec 9, 2004	254.40	254.40	243.60	247.68
1198	NASDAQ	UTSI	Wed, Dec 8, 2004	254.52	257.40	250.56	253.92
1197	NASDAQ	UTSI	Tue, Dec 7, 2004	258.12	263.64	252.60	252.96
1196	NASDAQ	UTSI	Mon, Dec 6, 2004	257.88	259.80	249.00	256.80
1195	NASDAQ	UTSI	Fri, Dec 3, 2004	271.80	271.92	252.60	253.92
1194	NASDAQ	UTSI	Thu, Dec 2, 2004	256.32	276.60	252.24	267.60
1193	NASDAQ	UTSI	Wed, Dec 1, 2004	237.36	258.72	236.16	256.20
1192	NASDAQ	UTSI	Tue, Nov 30, 2004	228.00	236.28	226.20	234.48
1191	NASDAQ	UTSI	Mon, Nov 29, 2004	223.92	225.60	220.92	224.64
1190	NASDAQ	UTSI	Fri, Nov 26, 2004	220.32	222.00	213.60	219.48
1189	NASDAQ	UTSI	Wed, Nov 24, 2004	216.36	218.40	215.28	217.56
1188	NASDAQ	UTSI	Tue, Nov 23, 2004	217.92	220.20	213.60	214.92
1187	NASDAQ	UTSI	Mon, Nov 22, 2004	217.80	220.20	214.20	218.04
1186	NASDAQ	UTSI	Fri, Nov 19, 2004	224.52	227.16	218.88	220.92
1185	NASDAQ	UTSI	Thu, Nov 18, 2004	225.00	229.08	224.16	228.72
1184	NASDAQ	UTSI	Wed, Nov 17, 2004	223.44	229.92	223.44	225.12
1183	NASDAQ	UTSI	Tue, Nov 16, 2004	222.00	223.08	216.00	220.20
1182	NASDAQ	UTSI	Mon, Nov 15, 2004	223.92	238.68	222.36	230.16
1181	NASDAQ	UTSI	Fri, Nov 12, 2004	227.28	228.00	222.72	224.16
1180	NASDAQ	UTSI	Thu, Nov 11, 2004	225.00	228.36	222.00	227.64
1179	NASDAQ	UTSI	Wed, Nov 10, 2004	222.84	226.20	221.40	222.48
1178	NASDAQ	UTSI	Tue, Nov 9, 2004	217.80	223.92	217.44	222.96
1177	NASDAQ	UTSI	Mon, Nov 8, 2004	217.80	218.76	213.24	217.44
1176	NASDAQ	UTSI	Fri, Nov 5, 2004	215.40	217.80	211.32	214.44
1175	NASDAQ	UTSI	Thu, Nov 4, 2004	207.60	211.56	205.56	210.00
1174	NASDAQ	UTSI	Wed, Nov 3, 2004	208.92	210.36	204.96	206.52
1173	NASDAQ	UTSI	Tue, Nov 2, 2004	205.92	210.36	204.96	205.20
1172	NASDAQ	UTSI	Mon, Nov 1, 2004	202.80	207.24	201.60	205.08
1171	NASDAQ	UTSI	Fri, Oct 29, 2004	209.28	209.28	202.08	205.44
1170	NASDAQ	UTSI	Thu, Oct 28, 2004	210.00	214.32	205.80	206.88
1169	NASDAQ	UTSI	Wed, Oct 27, 2004	199.56	212.28	195.00	210.48
1168	NASDAQ	UTSI	Tue, Oct 26, 2004	214.08	214.32	207.72	209.04
1167	NASDAQ	UTSI	Mon, Oct 25, 2004	211.92	217.68	208.56	209.64
1166	NASDAQ	UTSI	Fri, Oct 22, 2004	213.96	218.76	213.00	214.08
1165	NASDAQ	UTSI	Thu, Oct 21, 2004	214.56	214.80	206.28	207.84
1164	NASDAQ	UTSI	Wed, Oct 20, 2004	210.72	214.08	205.56	211.20
1163	NASDAQ	UTSI	Tue, Oct 19, 2004	215.40	218.64	209.88	209.88
1162	NASDAQ	UTSI	Mon, Oct 18, 2004	208.20	210.00	204.00	208.08
1161	NASDAQ	UTSI	Fri, Oct 15, 2004	208.68	212.04	206.88	207.72
1160	NASDAQ	UTSI	Thu, Oct 14, 2004	215.40	216.00	206.76	206.88
1159	NASDAQ	UTSI	Wed, Oct 13, 2004	215.28	216.60	209.40	209.64
1158	NASDAQ	UTSI	Tue, Oct 12, 2004	211.20	214.80	205.92	208.08
1157	NASDAQ	UTSI	Mon, Oct 11, 2004	213.96	219.00	213.12	216.72
1156	NASDAQ	UTSI	Fri, Oct 8, 2004	217.08	222.00	210.72	213.60
1155	NASDAQ	UTSI	Thu, Oct 7, 2004	238.08	238.32	226.08	228.12
1154	NASDAQ	UTSI	Wed, Oct 6, 2004	231.24	236.52	230.16	235.56
1153	NASDAQ	UTSI	Tue, Oct 5, 2004	222.00	234.36	222.00	229.20
1152	NASDAQ	UTSI	Mon, Oct 4, 2004	204.60	220.68	204.60	219.60
1151	NASDAQ	UTSI	Fri, Oct 1, 2004	195.12	201.24	195.00	200.88
1150	NASDAQ	UTSI	Thu, Sep 30, 2004	196.56	198.84	192.36	193.32
1149	NASDAQ	UTSI	Wed, Sep 29, 2004	191.52	197.04	190.80	195.96
1148	NASDAQ	UTSI	Tue, Sep 28, 2004	202.68	202.68	189.48	194.40
1147	NASDAQ	UTSI	Mon, Sep 27, 2004	194.64	199.20	192.36	197.76
1146	NASDAQ	UTSI	Fri, Sep 24, 2004	186.96	193.08	184.80	188.40
1145	NASDAQ	UTSI	Thu, Sep 23, 2004	169.56	185.04	168.96	183.60
1144	NASDAQ	UTSI	Wed, Sep 22, 2004	167.64	171.60	166.68	168.60
1143	NASDAQ	UTSI	Tue, Sep 21, 2004	162.12	168.72	161.04	167.52
1142	NASDAQ	UTSI	Mon, Sep 20, 2004	176.40	177.60	151.08	164.52
1141	NASDAQ	UTSI	Fri, Sep 17, 2004	193.32	194.64	181.56	182.52
1140	NASDAQ	UTSI	Thu, Sep 16, 2004	196.80	199.92	191.16	193.92
1139	NASDAQ	UTSI	Wed, Sep 15, 2004	201.84	202.80	193.20	193.80
1138	NASDAQ	UTSI	Tue, Sep 14, 2004	200.64	205.08	195.84	202.08
1137	NASDAQ	UTSI	Mon, Sep 13, 2004	194.28	202.08	192.36	198.36
1136	NASDAQ	UTSI	Fri, Sep 10, 2004	191.28	194.40	189.12	192.84
1135	NASDAQ	UTSI	Thu, Sep 9, 2004	184.56	191.04	183.00	189.84
1134	NASDAQ	UTSI	Wed, Sep 8, 2004	186.60	186.60	181.08	181.92
1133	NASDAQ	UTSI	Tue, Sep 7, 2004	186.12	187.56	180.72	181.20
1132	NASDAQ	UTSI	Fri, Sep 3, 2004	186.60	189.00	181.80	181.92
1131	NASDAQ	UTSI	Thu, Sep 2, 2004	187.92	190.20	186.00	189.24
1130	NASDAQ	UTSI	Wed, Sep 1, 2004	187.08	192.84	185.40	187.92
1129	NASDAQ	UTSI	Tue, Aug 31, 2004	190.20	192.96	185.64	185.64
1128	NASDAQ	UTSI	Mon, Aug 30, 2004	195.00	195.60	187.32	189.36
1127	NASDAQ	UTSI	Fri, Aug 27, 2004	196.08	196.80	193.80	196.08
1126	NASDAQ	UTSI	Thu, Aug 26, 2004	196.44	198.00	193.20	194.16
1125	NASDAQ	UTSI	Wed, Aug 25, 2004	194.40	199.08	190.80	196.44
1124	NASDAQ	UTSI	Tue, Aug 24, 2004	196.68	202.32	186.72	194.04
1123	NASDAQ	UTSI	Mon, Aug 23, 2004	199.20	203.88	198.60	201.12
1122	NASDAQ	UTSI	Fri, Aug 20, 2004	195.24	197.88	192.72	197.76
1121	NASDAQ	UTSI	Thu, Aug 19, 2004	196.20	199.92	190.44	194.28
1120	NASDAQ	UTSI	Wed, Aug 18, 2004	192.00	195.00	185.76	195.00
1119	NASDAQ	UTSI	Tue, Aug 17, 2004	184.32	188.40	183.96	186.96
1118	NASDAQ	UTSI	Mon, Aug 16, 2004	184.44	190.20	183.00	183.24
1117	NASDAQ	UTSI	Fri, Aug 13, 2004	181.08	184.44	178.92	180.00
1116	NASDAQ	UTSI	Thu, Aug 12, 2004	184.20	188.40	179.88	180.48
1115	NASDAQ	UTSI	Wed, Aug 11, 2004	198.00	198.72	178.92	184.44
1114	NASDAQ	UTSI	Tue, Aug 10, 2004	210.00	215.76	208.32	215.40
1113	NASDAQ	UTSI	Mon, Aug 9, 2004	210.24	210.60	202.20	208.80
1112	NASDAQ	UTSI	Fri, Aug 6, 2004	214.92	215.40	207.84	208.92
1111	NASDAQ	UTSI	Thu, Aug 5, 2004	224.40	225.60	214.80	215.52
1110	NASDAQ	UTSI	Wed, Aug 4, 2004	223.44	225.60	220.56	223.44
1109	NASDAQ	UTSI	Tue, Aug 3, 2004	226.20	226.68	219.36	224.76
1108	NASDAQ	UTSI	Mon, Aug 2, 2004	219.60	226.68	219.00	225.36
1107	NASDAQ	UTSI	Fri, Jul 30, 2004	213.48	220.20	210.60	219.00
1106	NASDAQ	UTSI	Thu, Jul 29, 2004	219.60	220.08	213.00	214.08
1105	NASDAQ	UTSI	Wed, Jul 28, 2004	247.20	250.20	212.64	214.20
1104	NASDAQ	UTSI	Tue, Jul 27, 2004	300.00	307.08	300.00	303.00
1103	NASDAQ	UTSI	Mon, Jul 26, 2004	295.80	304.68	295.32	301.68
1102	NASDAQ	UTSI	Fri, Jul 23, 2004	303.36	308.04	295.20	298.44
1101	NASDAQ	UTSI	Thu, Jul 22, 2004	300.00	307.92	297.60	305.28
1100	NASDAQ	UTSI	Wed, Jul 21, 2004	312.84	316.56	298.80	301.56
1099	NASDAQ	UTSI	Tue, Jul 20, 2004	304.56	310.20	303.12	309.96
1098	NASDAQ	UTSI	Mon, Jul 19, 2004	306.12	309.12	301.20	304.44
1097	NASDAQ	UTSI	Fri, Jul 16, 2004	313.56	313.80	304.44	306.12
1096	NASDAQ	UTSI	Thu, Jul 15, 2004	311.52	317.76	307.80	309.24
1095	NASDAQ	UTSI	Wed, Jul 14, 2004	313.44	325.20	309.00	312.24
1094	NASDAQ	UTSI	Tue, Jul 13, 2004	317.88	318.12	313.20	315.96
1093	NASDAQ	UTSI	Mon, Jul 12, 2004	312.60	317.88	310.80	315.60
1092	NASDAQ	UTSI	Fri, Jul 9, 2004	331.80	334.44	315.24	317.76
1091	NASDAQ	UTSI	Thu, Jul 8, 2004	324.00	334.44	321.60	324.24
1090	NASDAQ	UTSI	Wed, Jul 7, 2004	327.96	328.68	323.16	324.48
1089	NASDAQ	UTSI	Tue, Jul 6, 2004	337.32	338.76	327.84	328.56
1088	NASDAQ	UTSI	Fri, Jul 2, 2004	353.28	353.28	338.52	339.60
1087	NASDAQ	UTSI	Thu, Jul 1, 2004	359.04	360.48	347.52	350.64
1086	NASDAQ	UTSI	Wed, Jun 30, 2004	363.00	370.08	360.72	363.00
1085	NASDAQ	UTSI	Tue, Jun 29, 2004	358.44	365.88	354.00	364.92
1084	NASDAQ	UTSI	Mon, Jun 28, 2004	369.72	371.64	355.32	356.40
1083	NASDAQ	UTSI	Fri, Jun 25, 2004	356.40	362.40	355.20	360.60
1082	NASDAQ	UTSI	Thu, Jun 24, 2004	362.64	368.04	352.32	354.96
1081	NASDAQ	UTSI	Wed, Jun 23, 2004	351.60	362.28	345.00	362.28
1080	NASDAQ	UTSI	Tue, Jun 22, 2004	349.80	350.04	342.00	347.76
1079	NASDAQ	UTSI	Mon, Jun 21, 2004	358.08	358.20	345.60	345.96
1078	NASDAQ	UTSI	Fri, Jun 18, 2004	345.00	359.76	342.60	358.08
1077	NASDAQ	UTSI	Thu, Jun 17, 2004	351.12	353.88	342.24	348.60
1076	NASDAQ	UTSI	Wed, Jun 16, 2004	359.28	359.28	349.80	352.56
1075	NASDAQ	UTSI	Tue, Jun 15, 2004	352.80	357.60	346.20	357.12
1074	NASDAQ	UTSI	Mon, Jun 14, 2004	360.12	364.08	356.40	358.80
1073	NASDAQ	UTSI	Thu, Jun 10, 2004	368.16	371.76	364.20	366.60
1072	NASDAQ	UTSI	Wed, Jun 9, 2004	375.96	377.28	365.40	367.44
1071	NASDAQ	UTSI	Tue, Jun 8, 2004	375.48	381.36	369.84	377.40
1070	NASDAQ	UTSI	Mon, Jun 7, 2004	371.64	382.20	368.28	378.24
1069	NASDAQ	UTSI	Fri, Jun 4, 2004	367.80	369.72	364.32	365.88
1068	NASDAQ	UTSI	Thu, Jun 3, 2004	369.84	370.80	361.20	369.12
1067	NASDAQ	UTSI	Wed, Jun 2, 2004	372.00	374.04	365.04	370.68
1066	NASDAQ	UTSI	Tue, Jun 1, 2004	373.08	373.68	366.36	371.64
1065	NASDAQ	UTSI	Fri, May 28, 2004	354.12	375.84	353.16	373.44
1064	NASDAQ	UTSI	Thu, May 27, 2004	348.84	351.48	336.96	338.40
1063	NASDAQ	UTSI	Wed, May 26, 2004	345.00	354.00	343.92	348.00
1062	NASDAQ	UTSI	Tue, May 25, 2004	326.64	352.80	326.40	346.08
1061	NASDAQ	UTSI	Mon, May 24, 2004	328.68	331.68	327.12	328.80
1060	NASDAQ	UTSI	Fri, May 21, 2004	322.44	326.04	319.20	320.52
1059	NASDAQ	UTSI	Thu, May 20, 2004	324.60	327.72	319.20	320.64
1058	NASDAQ	UTSI	Wed, May 19, 2004	334.08	340.80	332.40	334.56
1057	NASDAQ	UTSI	Tue, May 18, 2004	320.76	332.40	319.08	330.00
1056	NASDAQ	UTSI	Mon, May 17, 2004	312.12	317.88	308.04	316.32
1055	NASDAQ	UTSI	Fri, May 14, 2004	333.24	336.12	320.64	322.92
1054	NASDAQ	UTSI	Thu, May 13, 2004	326.64	336.36	325.32	334.80
1053	NASDAQ	UTSI	Wed, May 12, 2004	315.00	327.36	313.08	325.92
1052	NASDAQ	UTSI	Tue, May 11, 2004	314.04	319.32	310.56	315.96
1051	NASDAQ	UTSI	Mon, May 10, 2004	317.40	318.72	308.52	309.00
1050	NASDAQ	UTSI	Fri, May 7, 2004	323.40	330.00	319.44	321.24
1049	NASDAQ	UTSI	Thu, May 6, 2004	322.80	324.60	315.48	324.12
1048	NASDAQ	UTSI	Wed, May 5, 2004	330.24	332.28	324.36	325.92
1047	NASDAQ	UTSI	Tue, May 4, 2004	320.64	331.20	315.84	327.12
1046	NASDAQ	UTSI	Mon, May 3, 2004	319.44	324.36	309.60	315.72
1045	NASDAQ	UTSI	Fri, Apr 30, 2004	330.96	330.96	313.20	316.32
1044	NASDAQ	UTSI	Thu, Apr 29, 2004	337.80	340.20	321.00	327.24
1043	NASDAQ	UTSI	Wed, Apr 28, 2004	350.04	354.00	334.44	338.04
1042	NASDAQ	UTSI	Tue, Apr 27, 2004	363.60	366.00	357.00	365.04
1041	NASDAQ	UTSI	Mon, Apr 26, 2004	356.16	366.00	351.60	355.20
1040	NASDAQ	UTSI	Fri, Apr 23, 2004	349.08	354.00	342.72	349.80
1039	NASDAQ	UTSI	Thu, Apr 22, 2004	330.84	348.00	329.40	347.76
1038	NASDAQ	UTSI	Wed, Apr 21, 2004	323.16	326.28	321.48	324.96
1037	NASDAQ	UTSI	Tue, Apr 20, 2004	332.76	337.20	320.28	322.68
1036	NASDAQ	UTSI	Mon, Apr 19, 2004	332.16	335.40	330.00	333.60
1035	NASDAQ	UTSI	Fri, Apr 16, 2004	329.52	341.40	327.24	332.28
1034	NASDAQ	UTSI	Thu, Apr 15, 2004	340.92	342.12	328.80	331.56
1033	NASDAQ	UTSI	Wed, Apr 14, 2004	348.72	352.80	337.44	340.68
1032	NASDAQ	UTSI	Tue, Apr 13, 2004	360.60	364.44	354.00	354.12
1031	NASDAQ	UTSI	Mon, Apr 12, 2004	363.60	364.80	357.96	358.80
1030	NASDAQ	UTSI	Thu, Apr 8, 2004	365.28	366.36	355.32	358.20
1029	NASDAQ	UTSI	Wed, Apr 7, 2004	363.60	366.00	360.00	360.12
1028	NASDAQ	UTSI	Tue, Apr 6, 2004	356.40	368.04	356.40	363.00
1027	NASDAQ	UTSI	Mon, Apr 5, 2004	362.16	363.60	357.60	359.64
1026	NASDAQ	UTSI	Fri, Apr 2, 2004	360.00	360.36	351.12	355.32
1025	NASDAQ	UTSI	Thu, Apr 1, 2004	353.40	359.40	346.32	350.64
1024	NASDAQ	UTSI	Wed, Mar 31, 2004	352.56	353.64	344.76	345.00
1023	NASDAQ	UTSI	Tue, Mar 30, 2004	359.16	366.00	351.48	352.56
1022	NASDAQ	UTSI	Mon, Mar 29, 2004	384.60	385.80	367.32	370.44
1021	NASDAQ	UTSI	Fri, Mar 26, 2004	379.20	380.88	370.68	378.48
1020	NASDAQ	UTSI	Thu, Mar 25, 2004	364.44	380.40	364.44	377.64
1019	NASDAQ	UTSI	Wed, Mar 24, 2004	361.20	364.68	354.00	362.52
1018	NASDAQ	UTSI	Tue, Mar 23, 2004	364.08	368.04	357.00	358.44
1017	NASDAQ	UTSI	Mon, Mar 22, 2004	368.88	370.32	354.00	359.40
1016	NASDAQ	UTSI	Fri, Mar 19, 2004	376.80	376.92	369.00	369.72
1015	NASDAQ	UTSI	Thu, Mar 18, 2004	377.52	380.40	369.60	374.88
1014	NASDAQ	UTSI	Wed, Mar 17, 2004	380.40	382.44	377.28	380.76
1013	NASDAQ	UTSI	Tue, Mar 16, 2004	373.44	378.36	366.00	373.08
1012	NASDAQ	UTSI	Mon, Mar 15, 2004	380.88	382.20	366.84	369.12
1011	NASDAQ	UTSI	Fri, Mar 12, 2004	377.64	384.60	371.64	384.60
1010	NASDAQ	UTSI	Thu, Mar 11, 2004	352.20	375.72	348.72	363.12
1009	NASDAQ	UTSI	Wed, Mar 10, 2004	377.28	381.60	351.00	355.80
1008	NASDAQ	UTSI	Tue, Mar 9, 2004	394.80	396.72	376.44	379.56
1007	NASDAQ	UTSI	Mon, Mar 8, 2004	406.32	410.76	393.72	395.52
1006	NASDAQ	UTSI	Fri, Mar 5, 2004	396.84	407.64	396.00	404.52
1005	NASDAQ	UTSI	Thu, Mar 4, 2004	394.92	405.60	392.40	403.32
1004	NASDAQ	UTSI	Wed, Mar 3, 2004	407.64	409.92	398.28	404.16
1003	NASDAQ	UTSI	Tue, Mar 2, 2004	409.92	417.48	408.72	409.80
1002	NASDAQ	UTSI	Mon, Mar 1, 2004	410.40	413.52	403.56	412.92
1001	NASDAQ	UTSI	Fri, Feb 27, 2004	391.80	401.64	390.60	397.56
1000	NASDAQ	UTSI	Thu, Feb 26, 2004	383.16	391.80	383.16	390.00
999	NASDAQ	UTSI	Wed, Feb 25, 2004	388.92	392.28	381.60	384.24
998	NASDAQ	UTSI	Tue, Feb 24, 2004	390.72	394.80	383.28	388.80
997	NASDAQ	UTSI	Mon, Feb 23, 2004	408.00	413.88	392.40	393.00
996	NASDAQ	UTSI	Fri, Feb 20, 2004	412.20	414.84	405.60	409.68
995	NASDAQ	UTSI	Thu, Feb 19, 2004	426.96	427.92	413.28	414.24
994	NASDAQ	UTSI	Wed, Feb 18, 2004	414.84	422.40	410.88	420.48
993	NASDAQ	UTSI	Tue, Feb 17, 2004	408.12	409.68	398.64	401.40
992	NASDAQ	UTSI	Fri, Feb 13, 2004	417.72	419.88	404.64	404.76
991	NASDAQ	UTSI	Thu, Feb 12, 2004	424.44	424.80	409.44	411.48
990	NASDAQ	UTSI	Wed, Feb 11, 2004	423.96	424.08	414.12	421.68
989	NASDAQ	UTSI	Tue, Feb 10, 2004	432.36	434.40	417.96	420.36
988	NASDAQ	UTSI	Mon, Feb 9, 2004	419.04	433.20	414.00	427.80
987	NASDAQ	UTSI	Fri, Feb 6, 2004	414.12	418.32	408.00	412.44
986	NASDAQ	UTSI	Thu, Feb 5, 2004	411.00	416.64	405.24	407.04
985	NASDAQ	UTSI	Wed, Feb 4, 2004	410.76	413.88	405.60	411.00
984	NASDAQ	UTSI	Tue, Feb 3, 2004	403.80	410.28	400.56	409.68
983	NASDAQ	UTSI	Mon, Feb 2, 2004	403.32	409.20	399.72	401.64
982	NASDAQ	UTSI	Fri, Jan 30, 2004	404.28	410.88	397.20	399.96
981	NASDAQ	UTSI	Thu, Jan 29, 2004	420.00	422.16	390.72	400.32
980	NASDAQ	UTSI	Wed, Jan 28, 2004	424.44	428.40	412.80	416.52
979	NASDAQ	UTSI	Tue, Jan 27, 2004	431.04	442.20	419.88	422.16
978	NASDAQ	UTSI	Mon, Jan 26, 2004	439.92	440.28	424.32	434.40
977	NASDAQ	UTSI	Fri, Jan 23, 2004	452.40	452.88	423.60	435.84
976	NASDAQ	UTSI	Thu, Jan 22, 2004	436.20	439.20	419.40	431.16
975	NASDAQ	UTSI	Wed, Jan 21, 2004	447.60	447.84	433.68	435.12
974	NASDAQ	UTSI	Tue, Jan 20, 2004	456.72	464.64	446.76	449.52
973	NASDAQ	UTSI	Fri, Jan 16, 2004	446.88	457.20	446.52	456.00
972	NASDAQ	UTSI	Thu, Jan 15, 2004	452.16	456.00	440.04	442.68
971	NASDAQ	UTSI	Wed, Jan 14, 2004	460.80	460.92	448.56	449.76
970	NASDAQ	UTSI	Tue, Jan 13, 2004	473.28	477.00	455.40	457.80
969	NASDAQ	UTSI	Mon, Jan 12, 2004	448.08	469.20	448.08	466.80
968	NASDAQ	UTSI	Fri, Jan 9, 2004	463.32	468.00	446.40	448.80
967	NASDAQ	UTSI	Thu, Jan 8, 2004	496.56	507.00	494.64	496.08
966	NASDAQ	UTSI	Wed, Jan 7, 2004	496.44	505.44	491.76	494.28
965	NASDAQ	UTSI	Tue, Jan 6, 2004	492.00	495.36	481.56	488.52
964	NASDAQ	UTSI	Mon, Jan 5, 2004	471.24	491.88	463.68	489.96
963	NASDAQ	UTSI	Fri, Jan 2, 2004	446.64	466.68	445.20	460.32
962	NASDAQ	UTSI	Wed, Dec 31, 2003	450.00	450.84	444.00	444.84
961	NASDAQ	UTSI	Tue, Dec 30, 2003	453.36	455.40	445.44	447.72
960	NASDAQ	UTSI	Mon, Dec 29, 2003	453.60	455.88	448.80	455.88
959	NASDAQ	UTSI	Fri, Dec 26, 2003	443.40	454.80	442.80	453.60
958	NASDAQ	UTSI	Wed, Dec 24, 2003	449.88	449.88	443.64	444.84
957	NASDAQ	UTSI	Tue, Dec 23, 2003	444.12	450.12	443.52	449.28
956	NASDAQ	UTSI	Mon, Dec 22, 2003	447.00	451.08	441.48	445.56
955	NASDAQ	UTSI	Fri, Dec 19, 2003	447.48	453.00	439.80	444.12
954	NASDAQ	UTSI	Thu, Dec 18, 2003	433.80	450.00	432.00	446.04
953	NASDAQ	UTSI	Wed, Dec 17, 2003	437.40	441.00	430.20	436.32
952	NASDAQ	UTSI	Tue, Dec 16, 2003	459.00	465.12	441.12	442.32
951	NASDAQ	UTSI	Mon, Dec 15, 2003	477.48	478.80	453.00	454.80
950	NASDAQ	UTSI	Fri, Dec 12, 2003	447.96	463.20	442.92	461.40
949	NASDAQ	UTSI	Thu, Dec 11, 2003	445.20	450.48	433.44	441.24
948	NASDAQ	UTSI	Wed, Dec 10, 2003	445.08	451.80	430.44	440.28
947	NASDAQ	UTSI	Tue, Dec 9, 2003	455.76	456.24	435.00	438.24
946	NASDAQ	UTSI	Mon, Dec 8, 2003	456.12	456.12	444.00	449.40
945	NASDAQ	UTSI	Fri, Dec 5, 2003	439.92	454.56	435.60	445.92
944	NASDAQ	UTSI	Thu, Dec 4, 2003	445.80	447.12	434.52	443.40
943	NASDAQ	UTSI	Wed, Dec 3, 2003	462.00	468.84	435.72	439.80
942	NASDAQ	UTSI	Tue, Dec 2, 2003	449.76	462.00	446.40	456.48
941	NASDAQ	UTSI	Mon, Dec 1, 2003	453.60	459.48	445.80	450.24
940	NASDAQ	UTSI	Fri, Nov 28, 2003	448.32	456.00	447.60	454.56
939	NASDAQ	UTSI	Wed, Nov 26, 2003	452.52	453.72	444.36	452.40
938	NASDAQ	UTSI	Tue, Nov 25, 2003	452.76	455.88	439.32	443.88
937	NASDAQ	UTSI	Mon, Nov 24, 2003	433.68	445.56	430.80	444.72
936	NASDAQ	UTSI	Fri, Nov 21, 2003	432.96	437.40	420.36	429.00
935	NASDAQ	UTSI	Thu, Nov 20, 2003	425.64	439.08	424.56	428.64
934	NASDAQ	UTSI	Wed, Nov 19, 2003	399.72	422.16	398.40	421.68
933	NASDAQ	UTSI	Tue, Nov 18, 2003	385.92	406.68	385.92	396.96
932	NASDAQ	UTSI	Mon, Nov 17, 2003	386.40	391.08	380.16	385.80
931	NASDAQ	UTSI	Fri, Nov 14, 2003	388.92	392.16	386.40	387.36
930	NASDAQ	UTSI	Thu, Nov 13, 2003	396.48	396.84	385.32	389.40
929	NASDAQ	UTSI	Wed, Nov 12, 2003	393.00	397.56	384.96	394.68
928	NASDAQ	UTSI	Tue, Nov 11, 2003	394.92	399.72	387.00	391.20
927	NASDAQ	UTSI	Mon, Nov 10, 2003	417.24	417.24	397.20	402.12
926	NASDAQ	UTSI	Fri, Nov 7, 2003	415.32	420.12	406.20	412.68
925	NASDAQ	UTSI	Thu, Nov 6, 2003	415.20	420.72	408.36	411.24
924	NASDAQ	UTSI	Wed, Nov 5, 2003	408.00	421.20	398.04	415.92
923	NASDAQ	UTSI	Tue, Nov 4, 2003	376.32	402.12	376.20	395.28
922	NASDAQ	UTSI	Mon, Nov 3, 2003	379.80	385.20	375.00	376.80
921	NASDAQ	UTSI	Fri, Oct 31, 2003	385.44	387.36	377.88	378.84
920	NASDAQ	UTSI	Thu, Oct 30, 2003	392.76	396.00	380.52	383.16
919	NASDAQ	UTSI	Wed, Oct 29, 2003	389.76	390.00	378.00	389.52
918	NASDAQ	UTSI	Tue, Oct 28, 2003	388.20	393.12	387.12	390.00
917	NASDAQ	UTSI	Mon, Oct 27, 2003	381.24	390.24	380.40	383.76
916	NASDAQ	UTSI	Fri, Oct 24, 2003	384.00	389.52	370.20	374.40
915	NASDAQ	UTSI	Thu, Oct 23, 2003	412.92	420.00	398.40	408.72
914	NASDAQ	UTSI	Wed, Oct 22, 2003	414.60	426.60	408.60	417.60
913	NASDAQ	UTSI	Tue, Oct 21, 2003	400.20	412.08	398.40	408.00
912	NASDAQ	UTSI	Mon, Oct 20, 2003	406.92	409.80	391.80	399.36
911	NASDAQ	UTSI	Fri, Oct 17, 2003	423.36	424.44	406.32	406.80
910	NASDAQ	UTSI	Thu, Oct 16, 2003	427.56	432.00	424.20	425.76
909	NASDAQ	UTSI	Wed, Oct 15, 2003	438.12	441.60	427.80	430.32
908	NASDAQ	UTSI	Tue, Oct 14, 2003	438.48	442.08	430.80	434.76
907	NASDAQ	UTSI	Mon, Oct 13, 2003	436.20	442.80	430.80	437.88
906	NASDAQ	UTSI	Fri, Oct 10, 2003	443.76	447.00	426.48	430.08
905	NASDAQ	UTSI	Thu, Oct 9, 2003	451.80	453.00	439.44	442.80
904	NASDAQ	UTSI	Wed, Oct 8, 2003	445.44	450.00	442.20	444.00
903	NASDAQ	UTSI	Tue, Oct 7, 2003	443.40	449.88	439.32	445.68
902	NASDAQ	UTSI	Mon, Oct 6, 2003	431.40	445.80	426.60	443.52
901	NASDAQ	UTSI	Fri, Oct 3, 2003	424.80	426.12	414.36	422.04
900	NASDAQ	UTSI	Thu, Oct 2, 2003	419.40	430.68	409.80	411.12
899	NASDAQ	UTSI	Wed, Oct 1, 2003	386.28	390.12	379.80	382.92
898	NASDAQ	UTSI	Tue, Sep 30, 2003	389.64	394.80	380.76	381.60
897	NASDAQ	UTSI	Mon, Sep 29, 2003	390.60	394.20	376.20	387.36
896	NASDAQ	UTSI	Fri, Sep 26, 2003	393.96	397.92	374.16	374.88
895	NASDAQ	UTSI	Thu, Sep 25, 2003	423.24	423.24	380.64	395.88
894	NASDAQ	UTSI	Wed, Sep 24, 2003	442.20	447.60	420.00	420.96
893	NASDAQ	UTSI	Tue, Sep 23, 2003	449.52	451.20	420.72	420.72
892	NASDAQ	UTSI	Mon, Sep 22, 2003	427.92	450.84	426.12	444.24
891	NASDAQ	UTSI	Fri, Sep 19, 2003	438.00	453.96	438.00	438.60
890	NASDAQ	UTSI	Thu, Sep 18, 2003	438.60	441.36	420.00	435.00
889	NASDAQ	UTSI	Wed, Sep 17, 2003	455.88	461.40	438.72	442.20
888	NASDAQ	UTSI	Tue, Sep 16, 2003	449.16	456.00	439.20	454.08
887	NASDAQ	UTSI	Mon, Sep 15, 2003	458.52	458.76	445.08	449.52
886	NASDAQ	UTSI	Fri, Sep 12, 2003	427.68	452.16	426.84	449.88
885	NASDAQ	UTSI	Thu, Sep 11, 2003	433.80	442.92	426.00	430.08
884	NASDAQ	UTSI	Wed, Sep 10, 2003	439.80	440.52	409.20	425.40
883	NASDAQ	UTSI	Tue, Sep 9, 2003	463.80	473.40	434.40	446.76
882	NASDAQ	UTSI	Mon, Sep 8, 2003	501.48	503.40	459.60	461.88
881	NASDAQ	UTSI	Fri, Sep 5, 2003	515.76	522.60	510.00	511.56
880	NASDAQ	UTSI	Thu, Sep 4, 2003	531.12	533.40	506.88	512.16
879	NASDAQ	UTSI	Wed, Sep 3, 2003	527.28	545.64	526.56	531.36
878	NASDAQ	UTSI	Tue, Sep 2, 2003	529.08	530.76	513.60	522.48
877	NASDAQ	UTSI	Fri, Aug 29, 2003	507.24	517.20	502.20	516.24
876	NASDAQ	UTSI	Thu, Aug 28, 2003	520.20	521.16	504.00	507.84
875	NASDAQ	UTSI	Wed, Aug 27, 2003	509.40	517.80	507.24	513.12
874	NASDAQ	UTSI	Tue, Aug 26, 2003	511.56	517.44	501.00	508.56
873	NASDAQ	UTSI	Mon, Aug 25, 2003	544.32	545.16	489.00	510.36
872	NASDAQ	UTSI	Fri, Aug 22, 2003	553.56	557.40	535.44	542.52
871	NASDAQ	UTSI	Thu, Aug 21, 2003	527.04	546.00	527.04	544.32
870	NASDAQ	UTSI	Wed, Aug 20, 2003	524.64	530.40	513.60	518.64
869	NASDAQ	UTSI	Tue, Aug 19, 2003	532.80	535.68	520.56	526.08
868	NASDAQ	UTSI	Mon, Aug 18, 2003	506.88	530.28	504.72	525.48
867	NASDAQ	UTSI	Fri, Aug 15, 2003	504.96	504.96	496.32	501.84
866	NASDAQ	UTSI	Thu, Aug 14, 2003	504.24	504.96	490.20	504.60
865	NASDAQ	UTSI	Wed, Aug 13, 2003	494.52	502.80	489.00	499.92
864	NASDAQ	UTSI	Tue, Aug 12, 2003	456.36	484.68	453.72	482.88
863	NASDAQ	UTSI	Mon, Aug 11, 2003	466.08	468.36	451.20	455.64
862	NASDAQ	UTSI	Fri, Aug 8, 2003	482.52	491.40	463.68	465.84
861	NASDAQ	UTSI	Thu, Aug 7, 2003	475.44	483.24	463.56	476.04
860	NASDAQ	UTSI	Wed, Aug 6, 2003	501.60	501.72	462.00	479.64
859	NASDAQ	UTSI	Tue, Aug 5, 2003	517.32	524.16	501.60	503.88
858	NASDAQ	UTSI	Mon, Aug 4, 2003	503.16	513.60	494.40	510.00
857	NASDAQ	UTSI	Fri, Aug 1, 2003	509.40	512.76	492.00	504.96
856	NASDAQ	UTSI	Thu, Jul 31, 2003	517.32	521.28	506.04	510.84
855	NASDAQ	UTSI	Wed, Jul 30, 2003	522.60	526.20	502.80	505.20
854	NASDAQ	UTSI	Tue, Jul 29, 2003	537.00	539.88	514.44	520.20
853	NASDAQ	UTSI	Mon, Jul 28, 2003	528.48	539.40	526.32	537.60
852	NASDAQ	UTSI	Fri, Jul 25, 2003	520.92	526.08	504.36	523.80
851	NASDAQ	UTSI	Thu, Jul 24, 2003	527.88	528.00	511.20	517.80
850	NASDAQ	UTSI	Wed, Jul 23, 2003	508.56	526.20	506.28	517.68
849	NASDAQ	UTSI	Tue, Jul 22, 2003	509.52	514.08	492.00	502.44
848	NASDAQ	UTSI	Mon, Jul 21, 2003	483.48	514.56	481.56	501.96
847	NASDAQ	UTSI	Fri, Jul 18, 2003	492.36	501.00	464.76	478.92
846	NASDAQ	UTSI	Thu, Jul 17, 2003	470.76	476.88	436.56	455.76
845	NASDAQ	UTSI	Wed, Jul 16, 2003	502.08	502.20	469.32	479.88
844	NASDAQ	UTSI	Tue, Jul 15, 2003	494.40	505.20	493.20	494.76
843	NASDAQ	UTSI	Mon, Jul 14, 2003	481.80	492.12	480.60	488.04
842	NASDAQ	UTSI	Fri, Jul 11, 2003	471.36	474.60	459.60	466.08
841	NASDAQ	UTSI	Thu, Jul 10, 2003	489.60	490.68	470.28	473.40
840	NASDAQ	UTSI	Wed, Jul 9, 2003	479.40	498.60	476.52	488.64
839	NASDAQ	UTSI	Tue, Jul 8, 2003	479.40	482.04	472.08	478.92
838	NASDAQ	UTSI	Mon, Jul 7, 2003	459.00	471.00	451.20	469.80
837	NASDAQ	UTSI	Thu, Jul 3, 2003	435.48	446.76	432.00	439.92
836	NASDAQ	UTSI	Wed, Jul 2, 2003	432.00	441.60	426.12	436.08
835	NASDAQ	UTSI	Tue, Jul 1, 2003	426.00	426.00	409.20	425.04
834	NASDAQ	UTSI	Mon, Jun 30, 2003	433.68	442.80	425.28	427.68
833	NASDAQ	UTSI	Fri, Jun 27, 2003	415.20	430.32	415.20	424.20
832	NASDAQ	UTSI	Thu, Jun 26, 2003	395.64	422.76	392.04	409.92
831	NASDAQ	UTSI	Wed, Jun 25, 2003	391.92	402.24	388.20	392.40
830	NASDAQ	UTSI	Tue, Jun 24, 2003	376.44	397.80	371.04	391.80
829	NASDAQ	UTSI	Mon, Jun 23, 2003	392.88	403.68	375.60	378.36
828	NASDAQ	UTSI	Fri, Jun 20, 2003	405.36	412.20	388.56	392.04
827	NASDAQ	UTSI	Thu, Jun 19, 2003	403.80	415.44	397.80	403.92
826	NASDAQ	UTSI	Wed, Jun 18, 2003	390.72	412.92	377.04	399.24
825	NASDAQ	UTSI	Tue, Jun 17, 2003	407.64	420.00	405.48	415.20
824	NASDAQ	UTSI	Mon, Jun 16, 2003	385.44	402.36	373.08	402.24
823	NASDAQ	UTSI	Fri, Jun 13, 2003	392.40	392.40	371.16	382.80
822	NASDAQ	UTSI	Thu, Jun 12, 2003	391.56	397.20	387.48	391.20
821	NASDAQ	UTSI	Wed, Jun 11, 2003	360.00	387.84	356.16	385.44
820	NASDAQ	UTSI	Tue, Jun 10, 2003	345.12	360.00	342.00	359.28
819	NASDAQ	UTSI	Mon, Jun 9, 2003	342.00	348.00	336.00	342.60
818	NASDAQ	UTSI	Fri, Jun 6, 2003	351.00	363.48	341.88	342.60
817	NASDAQ	UTSI	Thu, Jun 5, 2003	347.76	348.12	344.40	346.68
816	NASDAQ	UTSI	Wed, Jun 4, 2003	333.24	349.56	331.32	346.80
815	NASDAQ	UTSI	Tue, Jun 3, 2003	337.80	341.40	331.20	335.52
814	NASDAQ	UTSI	Mon, Jun 2, 2003	357.12	359.40	339.84	341.40
813	NASDAQ	UTSI	Fri, May 30, 2003	349.92	357.96	346.68	355.80
812	NASDAQ	UTSI	Thu, May 29, 2003	352.80	354.00	344.16	349.20
811	NASDAQ	UTSI	Wed, May 28, 2003	347.52	354.00	342.00	351.36
810	NASDAQ	UTSI	Tue, May 27, 2003	343.44	346.80	336.00	345.48
809	NASDAQ	UTSI	Fri, May 23, 2003	331.92	342.48	329.52	340.80
808	NASDAQ	UTSI	Thu, May 22, 2003	329.88	335.76	322.20	327.72
807	NASDAQ	UTSI	Wed, May 21, 2003	314.52	327.48	311.88	326.28
806	NASDAQ	UTSI	Tue, May 20, 2003	317.04	320.28	303.60	308.88
805	NASDAQ	UTSI	Mon, May 19, 2003	323.28	324.72	309.12	314.16
804	NASDAQ	UTSI	Fri, May 16, 2003	323.28	327.36	314.76	323.88
803	NASDAQ	UTSI	Thu, May 15, 2003	313.32	328.20	312.00	324.96
802	NASDAQ	UTSI	Wed, May 14, 2003	301.08	314.16	297.60	311.88
801	NASDAQ	UTSI	Tue, May 13, 2003	282.60	301.80	279.60	300.84
800	NASDAQ	UTSI	Mon, May 12, 2003	281.28	285.60	278.28	282.60
799	NASDAQ	UTSI	Fri, May 9, 2003	270.00	282.60	268.80	281.04
798	NASDAQ	UTSI	Thu, May 8, 2003	275.76	276.96	267.60	270.48
797	NASDAQ	UTSI	Wed, May 7, 2003	281.76	283.80	274.32	277.32
796	NASDAQ	UTSI	Tue, May 6, 2003	284.16	286.68	280.20	282.96
795	NASDAQ	UTSI	Mon, May 5, 2003	282.84	288.00	278.28	283.80
794	NASDAQ	UTSI	Fri, May 2, 2003	269.64	285.96	267.36	280.32
793	NASDAQ	UTSI	Thu, May 1, 2003	261.60	274.44	261.24	269.88
792	NASDAQ	UTSI	Wed, Apr 30, 2003	260.16	264.36	258.00	261.36
791	NASDAQ	UTSI	Tue, Apr 29, 2003	248.40	263.76	247.92	259.32
790	NASDAQ	UTSI	Mon, Apr 28, 2003	250.80	251.88	242.04	245.40
789	NASDAQ	UTSI	Fri, Apr 25, 2003	264.60	264.60	246.00	247.92
788	NASDAQ	UTSI	Thu, Apr 24, 2003	278.88	278.88	262.80	265.08
787	NASDAQ	UTSI	Wed, Apr 23, 2003	282.00	283.20	264.12	279.00
786	NASDAQ	UTSI	Tue, Apr 22, 2003	269.76	282.72	268.80	280.68
785	NASDAQ	UTSI	Mon, Apr 21, 2003	264.36	276.00	263.64	271.56
784	NASDAQ	UTSI	Thu, Apr 17, 2003	247.80	263.28	246.84	263.28
783	NASDAQ	UTSI	Wed, Apr 16, 2003	246.00	247.20	239.04	239.88
782	NASDAQ	UTSI	Tue, Apr 15, 2003	239.40	245.88	239.40	242.52
781	NASDAQ	UTSI	Mon, Apr 14, 2003	237.60	240.36	236.64	239.28
780	NASDAQ	UTSI	Fri, Apr 11, 2003	239.16	240.72	236.40	237.36
779	NASDAQ	UTSI	Thu, Apr 10, 2003	241.20	241.20	235.92	237.12
778	NASDAQ	UTSI	Wed, Apr 9, 2003	250.20	252.00	239.52	240.00
777	NASDAQ	UTSI	Tue, Apr 8, 2003	258.00	258.00	249.96	251.04
776	NASDAQ	UTSI	Mon, Apr 7, 2003	260.40	261.60	252.84	254.28
775	NASDAQ	UTSI	Fri, Apr 4, 2003	255.24	259.80	250.80	252.36
774	NASDAQ	UTSI	Thu, Apr 3, 2003	259.44	262.80	252.36	255.36
773	NASDAQ	UTSI	Wed, Apr 2, 2003	250.80	261.60	250.20	257.64
772	NASDAQ	UTSI	Tue, Apr 1, 2003	241.20	252.00	240.60	247.80
771	NASDAQ	UTSI	Mon, Mar 31, 2003	242.28	243.24	234.72	239.88
770	NASDAQ	UTSI	Fri, Mar 28, 2003	242.28	243.00	238.56	242.52
769	NASDAQ	UTSI	Thu, Mar 27, 2003	243.72	248.40	236.04	242.40
768	NASDAQ	UTSI	Wed, Mar 26, 2003	242.28	249.00	240.48	245.28
767	NASDAQ	UTSI	Tue, Mar 25, 2003	231.12	240.00	231.12	240.00
766	NASDAQ	UTSI	Mon, Mar 24, 2003	238.68	238.68	229.32	231.12
765	NASDAQ	UTSI	Fri, Mar 21, 2003	234.48	244.68	234.24	244.20
764	NASDAQ	UTSI	Thu, Mar 20, 2003	236.28	236.88	228.60	233.40
763	NASDAQ	UTSI	Wed, Mar 19, 2003	234.24	238.92	231.00	236.64
762	NASDAQ	UTSI	Tue, Mar 18, 2003	233.88	237.60	229.08	234.84
761	NASDAQ	UTSI	Mon, Mar 17, 2003	225.84	235.44	225.24	232.80
760	NASDAQ	UTSI	Fri, Mar 14, 2003	218.28	229.20	217.56	227.76
759	NASDAQ	UTSI	Thu, Mar 13, 2003	218.64	219.60	210.24	216.84
758	NASDAQ	UTSI	Wed, Mar 12, 2003	207.60	211.80	205.80	209.28
757	NASDAQ	UTSI	Tue, Mar 11, 2003	207.12	211.32	206.04	207.84
756	NASDAQ	UTSI	Mon, Mar 10, 2003	201.84	205.08	199.92	204.00
755	NASDAQ	UTSI	Fri, Mar 7, 2003	199.44	205.80	198.72	204.24
754	NASDAQ	UTSI	Thu, Mar 6, 2003	219.60	220.80	219.00	219.60
753	NASDAQ	UTSI	Wed, Mar 5, 2003	218.52	222.00	216.96	219.00
752	NASDAQ	UTSI	Tue, Mar 4, 2003	229.32	230.28	223.08	224.04
751	NASDAQ	UTSI	Mon, Mar 3, 2003	221.28	230.88	221.04	230.64
750	NASDAQ	UTSI	Fri, Feb 28, 2003	216.12	220.44	216.00	218.16
749	NASDAQ	UTSI	Thu, Feb 27, 2003	213.60	218.04	212.40	216.00
748	NASDAQ	UTSI	Wed, Feb 26, 2003	214.44	217.80	213.96	215.28
747	NASDAQ	UTSI	Tue, Feb 25, 2003	217.32	217.44	213.00	214.56
746	NASDAQ	UTSI	Mon, Feb 24, 2003	218.64	219.60	217.68	218.40
745	NASDAQ	UTSI	Fri, Feb 21, 2003	218.88	220.20	213.84	219.00
744	NASDAQ	UTSI	Thu, Feb 20, 2003	222.48	223.80	217.20	219.00
743	NASDAQ	UTSI	Wed, Feb 19, 2003	217.08	226.80	216.60	222.12
742	NASDAQ	UTSI	Tue, Feb 18, 2003	215.16	221.40	214.80	215.52
741	NASDAQ	UTSI	Fri, Feb 14, 2003	219.72	221.52	212.40	214.56
740	NASDAQ	UTSI	Thu, Feb 13, 2003	219.48	222.96	214.44	219.84
739	NASDAQ	UTSI	Wed, Feb 12, 2003	219.84	222.00	216.60	218.76
738	NASDAQ	UTSI	Tue, Feb 11, 2003	223.20	224.64	218.40	220.20
737	NASDAQ	UTSI	Mon, Feb 10, 2003	205.80	218.88	205.68	218.28
736	NASDAQ	UTSI	Fri, Feb 7, 2003	222.60	224.40	202.56	207.48
735	NASDAQ	UTSI	Thu, Feb 6, 2003	225.48	225.96	217.80	223.08
734	NASDAQ	UTSI	Wed, Feb 5, 2003	229.56	231.48	225.60	225.72
733	NASDAQ	UTSI	Tue, Feb 4, 2003	227.88	230.40	223.80	229.68
732	NASDAQ	UTSI	Mon, Feb 3, 2003	232.32	234.00	226.80	228.48
731	NASDAQ	UTSI	Fri, Jan 31, 2003	233.76	235.20	224.52	231.24
730	NASDAQ	UTSI	Thu, Jan 30, 2003	236.88	241.44	232.20	235.56
729	NASDAQ	UTSI	Wed, Jan 29, 2003	237.48	237.60	229.32	236.52
728	NASDAQ	UTSI	Tue, Jan 28, 2003	232.32	240.00	223.80	238.32
727	NASDAQ	UTSI	Mon, Jan 27, 2003	233.76	238.20	229.92	230.40
726	NASDAQ	UTSI	Fri, Jan 24, 2003	259.80	259.80	235.32	235.80
725	NASDAQ	UTSI	Thu, Jan 23, 2003	273.12	280.08	270.72	273.96
724	NASDAQ	UTSI	Wed, Jan 22, 2003	259.80	272.88	254.28	270.12
723	NASDAQ	UTSI	Tue, Jan 21, 2003	270.12	274.08	258.84	259.20
722	NASDAQ	UTSI	Fri, Jan 17, 2003	274.92	276.00	261.84	265.80
721	NASDAQ	UTSI	Thu, Jan 16, 2003	286.44	286.80	276.00	279.72
720	NASDAQ	UTSI	Wed, Jan 15, 2003	282.00	288.00	281.40	286.68
719	NASDAQ	UTSI	Tue, Jan 14, 2003	269.16	282.00	269.04	281.52
718	NASDAQ	UTSI	Mon, Jan 13, 2003	264.36	271.32	264.12	269.16
717	NASDAQ	UTSI	Fri, Jan 10, 2003	254.28	267.00	250.80	261.48
716	NASDAQ	UTSI	Thu, Jan 9, 2003	263.40	266.28	253.68	255.60
715	NASDAQ	UTSI	Wed, Jan 8, 2003	265.92	269.76	261.24	262.92
714	NASDAQ	UTSI	Tue, Jan 7, 2003	253.92	264.00	253.80	261.96
713	NASDAQ	UTSI	Mon, Jan 6, 2003	240.72	254.28	239.52	253.80
712	NASDAQ	UTSI	Fri, Jan 3, 2003	241.20	242.76	237.12	240.36
711	NASDAQ	UTSI	Thu, Jan 2, 2003	238.08	242.40	236.64	242.04
710	NASDAQ	UTSI	Tue, Dec 31, 2002	234.00	238.56	234.00	237.96
709	NASDAQ	UTSI	Mon, Dec 30, 2002	229.80	234.00	229.68	234.00
708	NASDAQ	UTSI	Fri, Dec 27, 2002	227.88	233.88	226.92	229.20
707	NASDAQ	UTSI	Thu, Dec 26, 2002	229.44	231.60	226.44	229.20
706	NASDAQ	UTSI	Tue, Dec 24, 2002	229.92	231.00	227.88	229.56
705	NASDAQ	UTSI	Mon, Dec 23, 2002	227.04	231.60	223.32	231.24
704	NASDAQ	UTSI	Fri, Dec 20, 2002	219.12	228.00	218.40	227.76
703	NASDAQ	UTSI	Thu, Dec 19, 2002	222.72	227.04	217.80	218.88
702	NASDAQ	UTSI	Wed, Dec 18, 2002	223.92	228.84	220.56	223.08
701	NASDAQ	UTSI	Tue, Dec 17, 2002	227.04	229.92	225.24	229.08
700	NASDAQ	UTSI	Mon, Dec 16, 2002	225.12	228.96	223.08	226.80
699	NASDAQ	UTSI	Fri, Dec 13, 2002	223.80	226.92	220.80	224.40
698	NASDAQ	UTSI	Thu, Dec 12, 2002	225.00	229.80	222.96	226.20
697	NASDAQ	UTSI	Wed, Dec 11, 2002	220.68	227.28	219.24	224.76
696	NASDAQ	UTSI	Tue, Dec 10, 2002	224.04	225.00	219.48	222.24
695	NASDAQ	UTSI	Mon, Dec 9, 2002	233.88	234.00	222.00	223.20
694	NASDAQ	UTSI	Fri, Dec 6, 2002	222.00	238.68	217.20	231.60
693	NASDAQ	UTSI	Thu, Dec 5, 2002	234.24	235.68	221.28	221.40
692	NASDAQ	UTSI	Wed, Dec 4, 2002	237.00	238.20	224.40	230.28
691	NASDAQ	UTSI	Tue, Dec 3, 2002	246.00	246.84	237.00	238.68
690	NASDAQ	UTSI	Mon, Dec 2, 2002	249.24	257.40	244.80	246.60
689	NASDAQ	UTSI	Fri, Nov 29, 2002	245.04	252.00	244.20	246.60
688	NASDAQ	UTSI	Wed, Nov 27, 2002	240.72	247.80	238.92	244.20
687	NASDAQ	UTSI	Tue, Nov 26, 2002	228.00	243.96	228.00	237.00
686	NASDAQ	UTSI	Mon, Nov 25, 2002	239.64	241.20	226.20	229.20
685	NASDAQ	UTSI	Fri, Nov 22, 2002	252.60	252.72	238.80	246.12
684	NASDAQ	UTSI	Thu, Nov 21, 2002	243.00	256.80	237.48	253.20
683	NASDAQ	UTSI	Wed, Nov 20, 2002	239.52	240.60	234.60	240.00
682	NASDAQ	UTSI	Tue, Nov 19, 2002	230.40	239.16	224.64	237.00
681	NASDAQ	UTSI	Mon, Nov 18, 2002	221.40	234.00	221.28	228.24
680	NASDAQ	UTSI	Fri, Nov 15, 2002	214.68	220.20	211.20	219.84
679	NASDAQ	UTSI	Thu, Nov 14, 2002	213.12	217.20	211.68	215.28
678	NASDAQ	UTSI	Wed, Nov 13, 2002	207.48	212.88	202.20	210.72
677	NASDAQ	UTSI	Tue, Nov 12, 2002	201.60	216.00	201.60	207.84
676	NASDAQ	UTSI	Mon, Nov 11, 2002	207.48	208.80	200.28	202.08
675	NASDAQ	UTSI	Fri, Nov 8, 2002	207.48	213.12	204.48	210.72
674	NASDAQ	UTSI	Thu, Nov 7, 2002	210.12	211.20	204.12	207.36
673	NASDAQ	UTSI	Wed, Nov 6, 2002	214.32	216.00	206.88	212.40
672	NASDAQ	UTSI	Tue, Nov 5, 2002	217.20	217.68	207.72	212.28
671	NASDAQ	UTSI	Mon, Nov 4, 2002	215.88	225.96	215.88	216.96
670	NASDAQ	UTSI	Fri, Nov 1, 2002	204.12	216.60	200.52	214.92
669	NASDAQ	UTSI	Thu, Oct 31, 2002	204.48	205.80	200.40	204.96
668	NASDAQ	UTSI	Wed, Oct 30, 2002	195.96	208.08	195.00	206.28
667	NASDAQ	UTSI	Tue, Oct 29, 2002	199.20	199.20	190.08	195.24
666	NASDAQ	UTSI	Mon, Oct 28, 2002	199.80	206.28	198.00	199.20
665	NASDAQ	UTSI	Fri, Oct 25, 2002	193.80	199.56	192.36	198.48
664	NASDAQ	UTSI	Thu, Oct 24, 2002	195.00	202.08	191.52	193.92
663	NASDAQ	UTSI	Wed, Oct 23, 2002	197.52	199.56	191.52	194.40
662	NASDAQ	UTSI	Tue, Oct 22, 2002	198.00	204.36	191.64	199.08
661	NASDAQ	UTSI	Mon, Oct 21, 2002	198.60	198.60	191.76	197.16
660	NASDAQ	UTSI	Fri, Oct 18, 2002	216.00	216.00	184.44	200.40
659	NASDAQ	UTSI	Thu, Oct 17, 2002	223.20	225.96	215.88	218.40
658	NASDAQ	UTSI	Wed, Oct 16, 2002	222.24	222.24	210.96	212.64
657	NASDAQ	UTSI	Tue, Oct 15, 2002	218.28	228.48	218.16	223.20
656	NASDAQ	UTSI	Mon, Oct 14, 2002	215.88	216.00	208.68	212.40
655	NASDAQ	UTSI	Fri, Oct 11, 2002	213.60	217.56	209.04	216.12
654	NASDAQ	UTSI	Thu, Oct 10, 2002	191.28	210.60	191.04	207.00
653	NASDAQ	UTSI	Wed, Oct 9, 2002	194.16	194.16	189.36	191.40
652	NASDAQ	UTSI	Tue, Oct 8, 2002	187.08	195.00	183.00	193.80
651	NASDAQ	UTSI	Mon, Oct 7, 2002	194.16	197.40	187.44	187.92
650	NASDAQ	UTSI	Fri, Oct 4, 2002	196.32	198.84	192.72	194.40
649	NASDAQ	UTSI	Thu, Oct 3, 2002	193.92	198.72	190.80	194.40
648	NASDAQ	UTSI	Wed, Oct 2, 2002	191.28	198.60	190.80	194.52
647	NASDAQ	UTSI	Tue, Oct 1, 2002	184.92	199.20	184.20	194.76
646	NASDAQ	UTSI	Mon, Sep 30, 2002	194.40	195.24	177.84	183.24
645	NASDAQ	UTSI	Fri, Sep 27, 2002	185.40	200.88	184.20	195.00
644	NASDAQ	UTSI	Thu, Sep 26, 2002	180.12	197.76	180.00	188.28
643	NASDAQ	UTSI	Wed, Sep 25, 2002	171.84	178.08	171.84	175.92
642	NASDAQ	UTSI	Tue, Sep 24, 2002	171.48	174.00	163.32	167.28
641	NASDAQ	UTSI	Mon, Sep 23, 2002	178.68	178.80	171.84	172.68
640	NASDAQ	UTSI	Fri, Sep 20, 2002	180.96	181.56	176.40	179.16
639	NASDAQ	UTSI	Thu, Sep 19, 2002	175.44	184.80	175.44	180.96
638	NASDAQ	UTSI	Wed, Sep 18, 2002	174.36	176.88	171.72	175.08
637	NASDAQ	UTSI	Tue, Sep 17, 2002	174.60	178.20	172.20	174.48
636	NASDAQ	UTSI	Mon, Sep 16, 2002	173.64	173.88	171.00	171.84
635	NASDAQ	UTSI	Fri, Sep 13, 2002	168.96	174.96	168.96	172.92
634	NASDAQ	UTSI	Thu, Sep 12, 2002	167.16	173.40	165.12	171.48
633	NASDAQ	UTSI	Wed, Sep 11, 2002	164.40	174.00	164.28	169.20
632	NASDAQ	UTSI	Tue, Sep 10, 2002	162.84	167.40	162.72	164.64
631	NASDAQ	UTSI	Mon, Sep 9, 2002	159.24	163.80	156.60	162.96
630	NASDAQ	UTSI	Fri, Sep 6, 2002	158.16	165.12	158.16	159.60
629	NASDAQ	UTSI	Thu, Sep 5, 2002	160.20	160.92	156.12	157.80
628	NASDAQ	UTSI	Wed, Sep 4, 2002	154.20	162.00	153.24	162.00
627	NASDAQ	UTSI	Tue, Sep 3, 2002	158.76	158.76	146.52	154.08
626	NASDAQ	UTSI	Fri, Aug 30, 2002	160.92	165.60	155.40	158.40
625	NASDAQ	UTSI	Thu, Aug 29, 2002	149.04	162.24	149.04	157.08
624	NASDAQ	UTSI	Wed, Aug 28, 2002	159.12	163.08	150.60	150.84
623	NASDAQ	UTSI	Tue, Aug 27, 2002	165.84	166.80	147.36	162.00
622	NASDAQ	UTSI	Mon, Aug 26, 2002	172.44	178.08	166.68	174.00
621	NASDAQ	UTSI	Fri, Aug 23, 2002	182.16	182.16	168.36	171.72
620	NASDAQ	UTSI	Thu, Aug 22, 2002	184.80	188.40	174.00	183.84
619	NASDAQ	UTSI	Wed, Aug 21, 2002	162.72	180.36	162.60	178.80
618	NASDAQ	UTSI	Tue, Aug 20, 2002	169.20	169.32	159.72	160.56
617	NASDAQ	UTSI	Mon, Aug 19, 2002	170.76	174.60	167.40	169.80
616	NASDAQ	UTSI	Fri, Aug 16, 2002	165.72	173.04	161.40	170.76
615	NASDAQ	UTSI	Thu, Aug 15, 2002	191.40	191.40	154.44	167.76
614	NASDAQ	UTSI	Wed, Aug 14, 2002	192.60	195.00	184.20	192.24
613	NASDAQ	UTSI	Tue, Aug 13, 2002	195.00	198.48	189.84	191.76
612	NASDAQ	UTSI	Mon, Aug 12, 2002	202.80	204.00	190.20	194.76
611	NASDAQ	UTSI	Fri, Aug 9, 2002	195.48	198.00	186.00	194.28
610	NASDAQ	UTSI	Thu, Aug 8, 2002	193.80	203.04	189.00	199.20
609	NASDAQ	UTSI	Wed, Aug 7, 2002	197.52	197.88	184.80	194.52
608	NASDAQ	UTSI	Tue, Aug 6, 2002	184.92	197.04	184.80	192.12
607	NASDAQ	UTSI	Mon, Aug 5, 2002	192.00	194.40	177.00	177.96
606	NASDAQ	UTSI	Fri, Aug 2, 2002	199.68	199.68	188.88	193.08
605	NASDAQ	UTSI	Thu, Aug 1, 2002	209.52	209.64	197.52	199.92
604	NASDAQ	UTSI	Wed, Jul 31, 2002	210.84	213.24	206.52	209.40
603	NASDAQ	UTSI	Tue, Jul 30, 2002	203.64	218.64	199.08	212.52
602	NASDAQ	UTSI	Mon, Jul 29, 2002	194.40	211.80	194.40	204.96
601	NASDAQ	UTSI	Fri, Jul 26, 2002	190.32	196.80	184.44	192.60
600	NASDAQ	UTSI	Thu, Jul 25, 2002	210.00	210.48	177.60	188.64
599	NASDAQ	UTSI	Wed, Jul 24, 2002	220.68	220.68	199.08	208.56
598	NASDAQ	UTSI	Tue, Jul 23, 2002	251.40	251.40	221.40	223.20
597	NASDAQ	UTSI	Mon, Jul 22, 2002	250.32	253.80	241.80	248.64
596	NASDAQ	UTSI	Fri, Jul 19, 2002	249.84	251.88	237.24	248.40
595	NASDAQ	UTSI	Thu, Jul 18, 2002	250.08	253.08	248.04	248.04
594	NASDAQ	UTSI	Wed, Jul 17, 2002	260.64	264.60	248.04	249.84
593	NASDAQ	UTSI	Tue, Jul 16, 2002	233.16	255.24	232.80	249.12
592	NASDAQ	UTSI	Mon, Jul 15, 2002	233.64	238.44	228.72	238.32
591	NASDAQ	UTSI	Fri, Jul 12, 2002	231.60	240.60	230.88	236.40
590	NASDAQ	UTSI	Thu, Jul 11, 2002	224.40	231.60	216.60	231.24
589	NASDAQ	UTSI	Wed, Jul 10, 2002	229.32	231.60	220.68	224.16
588	NASDAQ	UTSI	Tue, Jul 9, 2002	226.20	232.20	226.20	228.12
587	NASDAQ	UTSI	Mon, Jul 8, 2002	240.00	240.60	228.00	228.60
586	NASDAQ	UTSI	Fri, Jul 5, 2002	232.20	240.60	230.40	240.00
585	NASDAQ	UTSI	Wed, Jul 3, 2002	219.84	231.96	219.00	228.84
584	NASDAQ	UTSI	Tue, Jul 2, 2002	233.52	234.60	219.60	220.92
583	NASDAQ	UTSI	Mon, Jul 1, 2002	245.40	246.96	233.28	237.24
582	NASDAQ	UTSI	Fri, Jun 28, 2002	241.08	251.64	241.08	242.04
581	NASDAQ	UTSI	Thu, Jun 27, 2002	236.64	241.80	231.12	241.08
580	NASDAQ	UTSI	Wed, Jun 26, 2002	217.92	234.36	209.40	233.88
579	NASDAQ	UTSI	Tue, Jun 25, 2002	230.40	233.16	221.40	222.96
578	NASDAQ	UTSI	Mon, Jun 24, 2002	231.96	233.88	221.88	229.68
577	NASDAQ	UTSI	Fri, Jun 21, 2002	237.84	239.40	231.96	233.88
576	NASDAQ	UTSI	Thu, Jun 20, 2002	240.60	244.32	230.64	236.64
575	NASDAQ	UTSI	Wed, Jun 19, 2002	243.84	245.40	238.92	240.36
574	NASDAQ	UTSI	Tue, Jun 18, 2002	247.56	254.40	245.40	245.52
573	NASDAQ	UTSI	Mon, Jun 17, 2002	238.80	250.68	237.48	247.32
572	NASDAQ	UTSI	Fri, Jun 14, 2002	236.52	237.96	218.88	236.52
571	NASDAQ	UTSI	Thu, Jun 13, 2002	244.80	246.60	240.24	242.88
570	NASDAQ	UTSI	Wed, Jun 12, 2002	243.00	247.20	237.12	244.80
569	NASDAQ	UTSI	Tue, Jun 11, 2002	244.80	255.72	241.56	243.00
568	NASDAQ	UTSI	Mon, Jun 10, 2002	249.60	250.80	243.00	243.60
567	NASDAQ	UTSI	Fri, Jun 7, 2002	238.80	249.96	237.72	246.36
566	NASDAQ	UTSI	Thu, Jun 6, 2002	252.00	252.48	236.88	243.72
565	NASDAQ	UTSI	Wed, Jun 5, 2002	257.52	259.20	244.44	250.80
564	NASDAQ	UTSI	Tue, Jun 4, 2002	257.04	261.60	251.64	258.84
563	NASDAQ	UTSI	Mon, Jun 3, 2002	265.32	266.04	249.24	249.72
562	NASDAQ	UTSI	Fri, May 31, 2002	265.08	271.20	264.72	267.00
561	NASDAQ	UTSI	Thu, May 30, 2002	268.68	269.88	262.20	263.40
560	NASDAQ	UTSI	Wed, May 29, 2002	271.20	273.60	269.40	269.40
559	NASDAQ	UTSI	Tue, May 28, 2002	273.24	278.16	270.12	271.56
558	NASDAQ	UTSI	Fri, May 24, 2002	276.48	276.60	269.52	273.96
557	NASDAQ	UTSI	Thu, May 23, 2002	273.96	279.48	268.20	276.36
556	NASDAQ	UTSI	Wed, May 22, 2002	268.32	273.84	262.32	269.40
555	NASDAQ	UTSI	Tue, May 21, 2002	271.20	275.88	264.72	268.20
554	NASDAQ	UTSI	Mon, May 20, 2002	276.60	281.40	266.40	269.76
553	NASDAQ	UTSI	Fri, May 17, 2002	285.60	288.60	276.60	282.24
552	NASDAQ	UTSI	Thu, May 16, 2002	282.36	287.40	277.32	283.32
551	NASDAQ	UTSI	Wed, May 15, 2002	279.60	288.84	267.00	282.00
550	NASDAQ	UTSI	Tue, May 14, 2002	254.52	275.64	254.28	274.80
549	NASDAQ	UTSI	Mon, May 13, 2002	238.20	252.00	237.48	246.60
548	NASDAQ	UTSI	Fri, May 10, 2002	252.48	254.40	228.60	235.80
547	NASDAQ	UTSI	Thu, May 9, 2002	265.80	266.88	250.56	251.40
546	NASDAQ	UTSI	Wed, May 8, 2002	270.24	275.88	261.96	265.32
545	NASDAQ	UTSI	Tue, May 7, 2002	255.72	259.80	248.40	249.72
544	NASDAQ	UTSI	Mon, May 6, 2002	262.80	269.28	249.60	254.52
543	NASDAQ	UTSI	Fri, May 3, 2002	274.68	274.68	260.52	264.24
542	NASDAQ	UTSI	Thu, May 2, 2002	291.60	294.84	274.44	275.64
541	NASDAQ	UTSI	Wed, May 1, 2002	292.80	294.12	288.00	290.40
540	NASDAQ	UTSI	Tue, Apr 30, 2002	288.60	296.76	284.16	294.00
539	NASDAQ	UTSI	Mon, Apr 29, 2002	292.92	296.88	286.20	287.64
538	NASDAQ	UTSI	Fri, Apr 26, 2002	300.72	305.88	288.36	290.28
537	NASDAQ	UTSI	Thu, Apr 25, 2002	296.16	301.20	287.64	299.52
536	NASDAQ	UTSI	Wed, Apr 24, 2002	301.44	310.08	293.16	297.12
535	NASDAQ	UTSI	Tue, Apr 23, 2002	310.20	310.56	300.00	301.80
534	NASDAQ	UTSI	Mon, Apr 22, 2002	318.12	318.12	303.24	312.00
533	NASDAQ	UTSI	Fri, Apr 19, 2002	325.44	330.48	307.20	319.08
532	NASDAQ	UTSI	Thu, Apr 18, 2002	314.40	326.64	312.00	320.40
531	NASDAQ	UTSI	Wed, Apr 17, 2002	326.40	328.80	309.00	312.48
530	NASDAQ	UTSI	Tue, Apr 16, 2002	306.84	327.72	303.00	324.36
529	NASDAQ	UTSI	Mon, Apr 15, 2002	294.36	307.20	292.80	299.64
528	NASDAQ	UTSI	Fri, Apr 12, 2002	283.20	292.68	282.60	287.88
527	NASDAQ	UTSI	Thu, Apr 11, 2002	286.80	289.20	280.20	280.32
526	NASDAQ	UTSI	Wed, Apr 10, 2002	289.56	292.92	276.96	286.80
525	NASDAQ	UTSI	Tue, Apr 9, 2002	300.72	310.08	288.00	288.00
524	NASDAQ	UTSI	Mon, Apr 8, 2002	291.84	306.00	285.00	299.76
523	NASDAQ	UTSI	Fri, Apr 5, 2002	298.20	302.40	290.40	293.40
522	NASDAQ	UTSI	Thu, Apr 4, 2002	296.40	305.40	290.88	294.36
521	NASDAQ	UTSI	Wed, Apr 3, 2002	291.60	299.40	291.00	296.40
520	NASDAQ	UTSI	Tue, Apr 2, 2002	309.12	309.60	288.48	292.20
519	NASDAQ	UTSI	Mon, Apr 1, 2002	314.16	315.60	300.60	308.88
518	NASDAQ	UTSI	Thu, Mar 28, 2002	309.00	318.96	305.76	314.76
517	NASDAQ	UTSI	Wed, Mar 27, 2002	293.52	305.40	288.48	303.00
516	NASDAQ	UTSI	Tue, Mar 26, 2002	285.60	289.44	282.24	288.00
515	NASDAQ	UTSI	Mon, Mar 25, 2002	286.68	290.40	279.60	285.48
514	NASDAQ	UTSI	Fri, Mar 22, 2002	289.80	293.04	284.52	285.12
513	NASDAQ	UTSI	Thu, Mar 21, 2002	276.96	290.52	276.96	290.52
512	NASDAQ	UTSI	Wed, Mar 20, 2002	286.20	287.64	272.40	276.24
511	NASDAQ	UTSI	Tue, Mar 19, 2002	289.20	294.36	286.20	287.04
510	NASDAQ	UTSI	Mon, Mar 18, 2002	289.44	296.64	285.96	286.20
509	NASDAQ	UTSI	Fri, Mar 15, 2002	281.40	289.32	280.80	288.24
508	NASDAQ	UTSI	Thu, Mar 14, 2002	283.32	289.20	280.80	282.12
507	NASDAQ	UTSI	Wed, Mar 13, 2002	291.60	294.00	279.00	280.32
506	NASDAQ	UTSI	Tue, Mar 12, 2002	290.52	293.40	282.00	291.12
505	NASDAQ	UTSI	Mon, Mar 11, 2002	286.68	298.68	283.20	290.64
504	NASDAQ	UTSI	Fri, Mar 8, 2002	273.00	290.40	272.40	287.76
503	NASDAQ	UTSI	Thu, Mar 7, 2002	278.52	278.52	259.80	267.72
502	NASDAQ	UTSI	Wed, Mar 6, 2002	296.16	296.28	275.04	276.96
501	NASDAQ	UTSI	Tue, Mar 5, 2002	275.28	299.64	274.20	296.40
500	NASDAQ	UTSI	Mon, Mar 4, 2002	282.48	287.52	265.80	267.60
499	NASDAQ	UTSI	Fri, Mar 1, 2002	250.32	277.08	245.04	275.16
498	NASDAQ	UTSI	Thu, Feb 28, 2002	249.24	249.72	240.24	243.00
497	NASDAQ	UTSI	Wed, Feb 27, 2002	264.48	271.20	249.60	249.72
496	NASDAQ	UTSI	Tue, Feb 26, 2002	264.84	268.20	258.00	263.04
495	NASDAQ	UTSI	Mon, Feb 25, 2002	253.56	272.52	251.16	264.96
494	NASDAQ	UTSI	Fri, Feb 22, 2002	260.64	261.24	250.32	258.00
493	NASDAQ	UTSI	Thu, Feb 21, 2002	266.76	267.60	258.00	261.48
492	NASDAQ	UTSI	Wed, Feb 20, 2002	272.40	272.52	261.00	269.52
491	NASDAQ	UTSI	Tue, Feb 19, 2002	278.28	280.20	267.60	270.72
490	NASDAQ	UTSI	Fri, Feb 15, 2002	280.32	284.64	272.16	278.40
489	NASDAQ	UTSI	Thu, Feb 14, 2002	280.20	290.16	270.96	280.08
488	NASDAQ	UTSI	Wed, Feb 13, 2002	298.32	303.48	273.60	281.04
487	NASDAQ	UTSI	Tue, Feb 12, 2002	288.72	297.36	277.20	293.40
486	NASDAQ	UTSI	Mon, Feb 11, 2002	259.80	288.60	258.00	288.12
485	NASDAQ	UTSI	Fri, Feb 8, 2002	267.00	268.20	256.92	264.60
484	NASDAQ	UTSI	Thu, Feb 7, 2002	253.44	270.60	253.44	266.40
483	NASDAQ	UTSI	Wed, Feb 6, 2002	282.00	288.00	248.04	256.56
482	NASDAQ	UTSI	Tue, Feb 5, 2002	293.88	310.68	291.00	299.16
481	NASDAQ	UTSI	Mon, Feb 4, 2002	306.12	306.12	280.92	298.20
480	NASDAQ	UTSI	Fri, Feb 1, 2002	306.60	315.96	305.88	307.80
479	NASDAQ	UTSI	Thu, Jan 31, 2002	309.24	317.76	303.00	311.04
478	NASDAQ	UTSI	Wed, Jan 30, 2002	341.40	341.40	307.20	313.44
477	NASDAQ	UTSI	Tue, Jan 29, 2002	370.92	371.76	335.52	335.88
476	NASDAQ	UTSI	Mon, Jan 28, 2002	368.52	380.16	363.60	375.84
475	NASDAQ	UTSI	Fri, Jan 25, 2002	342.00	367.92	339.60	361.44
474	NASDAQ	UTSI	Thu, Jan 24, 2002	349.20	355.80	347.40	348.24
473	NASDAQ	UTSI	Wed, Jan 23, 2002	335.52	352.68	330.60	346.92
472	NASDAQ	UTSI	Tue, Jan 22, 2002	358.20	359.52	330.60	333.60
471	NASDAQ	UTSI	Fri, Jan 18, 2002	353.88	361.56	349.80	350.64
470	NASDAQ	UTSI	Thu, Jan 17, 2002	338.52	370.20	333.00	369.60
469	NASDAQ	UTSI	Wed, Jan 16, 2002	342.84	342.84	323.40	325.32
468	NASDAQ	UTSI	Tue, Jan 15, 2002	350.28	357.24	340.20	351.96
467	NASDAQ	UTSI	Mon, Jan 14, 2002	374.04	375.00	338.76	348.72
466	NASDAQ	UTSI	Fri, Jan 11, 2002	383.88	384.00	372.60	374.04
465	NASDAQ	UTSI	Thu, Jan 10, 2002	410.04	411.60	373.68	380.16
464	NASDAQ	UTSI	Wed, Jan 9, 2002	414.12	427.92	403.56	407.40
463	NASDAQ	UTSI	Tue, Jan 8, 2002	387.96	406.08	379.80	405.84
462	NASDAQ	UTSI	Mon, Jan 7, 2002	397.20	397.20	375.84	377.64
461	NASDAQ	UTSI	Fri, Jan 4, 2002	387.36	399.36	378.60	391.80
460	NASDAQ	UTSI	Thu, Jan 3, 2002	349.08	374.88	343.08	373.80
459	NASDAQ	UTSI	Wed, Jan 2, 2002	348.12	350.28	333.72	348.60
458	NASDAQ	UTSI	Mon, Dec 31, 2001	352.08	357.60	341.04	342.00
457	NASDAQ	UTSI	Fri, Dec 28, 2001	350.52	364.80	340.80	346.08
456	NASDAQ	UTSI	Thu, Dec 27, 2001	354.60	360.00	344.88	349.92
455	NASDAQ	UTSI	Wed, Dec 26, 2001	330.00	351.96	328.08	349.44
454	NASDAQ	UTSI	Mon, Dec 24, 2001	309.12	326.40	309.00	324.00
453	NASDAQ	UTSI	Fri, Dec 21, 2001	313.80	322.20	306.00	310.32
452	NASDAQ	UTSI	Thu, Dec 20, 2001	333.72	334.80	312.00	312.60
451	NASDAQ	UTSI	Wed, Dec 19, 2001	330.60	347.52	324.60	333.12
450	NASDAQ	UTSI	Tue, Dec 18, 2001	339.00	342.72	325.44	335.40
449	NASDAQ	UTSI	Mon, Dec 17, 2001	342.48	350.04	327.48	336.00
448	NASDAQ	UTSI	Fri, Dec 14, 2001	315.60	343.32	310.80	339.36
447	NASDAQ	UTSI	Thu, Dec 13, 2001	340.20	342.00	310.20	318.00
446	NASDAQ	UTSI	Wed, Dec 12, 2001	348.48	354.00	330.12	348.60
445	NASDAQ	UTSI	Tue, Dec 11, 2001	367.08	374.16	342.24	350.76
444	NASDAQ	UTSI	Mon, Dec 10, 2001	355.80	377.16	354.00	365.16
443	NASDAQ	UTSI	Fri, Dec 7, 2001	361.20	361.20	350.40	357.48
442	NASDAQ	UTSI	Thu, Dec 6, 2001	362.52	369.24	358.08	363.24
441	NASDAQ	UTSI	Wed, Dec 5, 2001	331.80	372.96	331.20	363.12
440	NASDAQ	UTSI	Tue, Dec 4, 2001	298.92	330.00	297.72	328.20
439	NASDAQ	UTSI	Mon, Dec 3, 2001	286.44	303.48	286.32	291.84
438	NASDAQ	UTSI	Fri, Nov 30, 2001	270.72	289.80	270.60	287.28
437	NASDAQ	UTSI	Thu, Nov 29, 2001	264.00	272.88	264.00	270.60
436	NASDAQ	UTSI	Wed, Nov 28, 2001	264.84	268.20	261.60	264.60
435	NASDAQ	UTSI	Tue, Nov 27, 2001	272.40	273.96	264.00	264.84
434	NASDAQ	UTSI	Mon, Nov 26, 2001	268.92	276.00	267.60	272.28
433	NASDAQ	UTSI	Fri, Nov 23, 2001	275.76	277.20	268.80	271.68
432	NASDAQ	UTSI	Wed, Nov 21, 2001	279.00	279.60	262.80	274.92
431	NASDAQ	UTSI	Tue, Nov 20, 2001	286.80	288.00	280.20	282.36
430	NASDAQ	UTSI	Mon, Nov 19, 2001	286.20	291.36	285.60	287.64
429	NASDAQ	UTSI	Fri, Nov 16, 2001	284.40	292.68	283.80	289.68
428	NASDAQ	UTSI	Thu, Nov 15, 2001	277.20	288.60	276.60	287.40
427	NASDAQ	UTSI	Wed, Nov 14, 2001	271.44	283.92	270.72	276.60
426	NASDAQ	UTSI	Tue, Nov 13, 2001	260.28	272.88	258.48	269.04
425	NASDAQ	UTSI	Mon, Nov 12, 2001	246.12	260.28	244.08	248.04
424	NASDAQ	UTSI	Fri, Nov 9, 2001	258.24	262.20	242.52	245.76
423	NASDAQ	UTSI	Thu, Nov 8, 2001	268.44	274.80	252.72	260.40
422	NASDAQ	UTSI	Wed, Nov 7, 2001	273.96	274.08	265.80	267.00
421	NASDAQ	UTSI	Tue, Nov 6, 2001	287.04	289.68	266.40	279.60
420	NASDAQ	UTSI	Mon, Nov 5, 2001	287.88	293.40	285.00	288.24
419	NASDAQ	UTSI	Fri, Nov 2, 2001	279.12	288.00	277.80	287.40
418	NASDAQ	UTSI	Thu, Nov 1, 2001	282.72	286.08	272.40	280.56
417	NASDAQ	UTSI	Wed, Oct 31, 2001	274.92	293.40	273.84	281.76
416	NASDAQ	UTSI	Tue, Oct 30, 2001	264.00	275.88	262.44	274.20
415	NASDAQ	UTSI	Mon, Oct 29, 2001	263.16	275.88	259.32	266.52
414	NASDAQ	UTSI	Fri, Oct 26, 2001	266.40	270.00	261.84	262.20
413	NASDAQ	UTSI	Thu, Oct 25, 2001	269.76	270.00	256.56	268.68
412	NASDAQ	UTSI	Wed, Oct 24, 2001	268.68	275.64	265.20	270.12
411	NASDAQ	UTSI	Tue, Oct 23, 2001	250.56	253.80	242.16	245.40
410	NASDAQ	UTSI	Mon, Oct 22, 2001	243.60	253.08	241.08	248.52
409	NASDAQ	UTSI	Fri, Oct 19, 2001	240.60	243.60	235.20	241.80
408	NASDAQ	UTSI	Thu, Oct 18, 2001	229.20	241.80	229.20	239.88
407	NASDAQ	UTSI	Wed, Oct 17, 2001	235.32	239.40	229.20	229.32
406	NASDAQ	UTSI	Tue, Oct 16, 2001	231.84	234.36	226.92	231.24
405	NASDAQ	UTSI	Mon, Oct 15, 2001	231.60	232.68	225.24	231.84
404	NASDAQ	UTSI	Fri, Oct 12, 2001	241.80	241.92	229.44	233.16
403	NASDAQ	UTSI	Thu, Oct 11, 2001	226.80	244.56	224.40	242.88
402	NASDAQ	UTSI	Wed, Oct 10, 2001	206.04	225.60	206.04	222.96
401	NASDAQ	UTSI	Tue, Oct 9, 2001	192.48	205.92	187.44	205.92
400	NASDAQ	UTSI	Mon, Oct 8, 2001	198.60	200.52	191.40	191.64
399	NASDAQ	UTSI	Fri, Oct 5, 2001	214.56	214.56	199.20	199.20
398	NASDAQ	UTSI	Thu, Oct 4, 2001	224.28	233.40	213.60	216.00
397	NASDAQ	UTSI	Wed, Oct 3, 2001	196.80	226.56	195.12	224.16
396	NASDAQ	UTSI	Tue, Oct 2, 2001	189.36	207.60	189.36	198.00
395	NASDAQ	UTSI	Mon, Oct 1, 2001	193.56	193.68	186.12	186.72
394	NASDAQ	UTSI	Fri, Sep 28, 2001	181.80	195.36	181.80	195.00
393	NASDAQ	UTSI	Thu, Sep 27, 2001	184.08	186.60	175.32	184.44
392	NASDAQ	UTSI	Wed, Sep 26, 2001	180.84	183.84	180.84	183.00
391	NASDAQ	UTSI	Tue, Sep 25, 2001	177.36	183.00	173.40	181.20
390	NASDAQ	UTSI	Mon, Sep 24, 2001	163.56	179.76	163.56	175.80
389	NASDAQ	UTSI	Fri, Sep 21, 2001	175.80	175.92	155.76	163.32
388	NASDAQ	UTSI	Thu, Sep 20, 2001	180.84	183.00	171.72	179.64
387	NASDAQ	UTSI	Wed, Sep 19, 2001	187.20	188.40	174.60	183.00
386	NASDAQ	UTSI	Tue, Sep 18, 2001	188.04	189.00	181.32	186.72
385	NASDAQ	UTSI	Mon, Sep 17, 2001	185.40	189.00	165.00	183.84
384	NASDAQ	UTSI	Mon, Sep 10, 2001	195.12	199.56	187.20	196.20
383	NASDAQ	UTSI	Fri, Sep 7, 2001	179.40	193.20	178.44	192.36
382	NASDAQ	UTSI	Thu, Sep 6, 2001	191.76	192.00	178.68	180.48
381	NASDAQ	UTSI	Wed, Sep 5, 2001	197.04	201.00	188.04	192.60
380	NASDAQ	UTSI	Tue, Sep 4, 2001	200.40	200.40	191.52	192.12
379	NASDAQ	UTSI	Fri, Aug 31, 2001	201.12	202.80	199.80	201.00
378	NASDAQ	UTSI	Thu, Aug 30, 2001	204.00	204.60	198.24	201.00
377	NASDAQ	UTSI	Wed, Aug 29, 2001	204.00	208.92	202.68	203.76
376	NASDAQ	UTSI	Tue, Aug 28, 2001	205.20	205.20	200.40	202.80
375	NASDAQ	UTSI	Mon, Aug 27, 2001	209.28	216.12	203.88	204.00
374	NASDAQ	UTSI	Fri, Aug 24, 2001	204.00	211.20	200.40	207.00
373	NASDAQ	UTSI	Thu, Aug 23, 2001	216.00	218.88	204.00	204.00
372	NASDAQ	UTSI	Wed, Aug 22, 2001	225.00	225.00	214.80	217.20
371	NASDAQ	UTSI	Tue, Aug 21, 2001	228.96	229.80	223.20	223.20
370	NASDAQ	UTSI	Mon, Aug 20, 2001	227.04	230.40	220.80	228.96
369	NASDAQ	UTSI	Fri, Aug 17, 2001	229.92	230.16	222.60	225.60
368	NASDAQ	UTSI	Thu, Aug 16, 2001	236.88	240.00	226.80	231.60
367	NASDAQ	UTSI	Wed, Aug 15, 2001	243.60	245.40	236.40	237.72
366	NASDAQ	UTSI	Tue, Aug 14, 2001	241.20	247.08	241.20	244.56
365	NASDAQ	UTSI	Mon, Aug 13, 2001	237.00	244.80	235.80	239.40
364	NASDAQ	UTSI	Fri, Aug 10, 2001	239.52	241.92	227.40	237.24
363	NASDAQ	UTSI	Thu, Aug 9, 2001	228.84	241.20	227.40	238.32
362	NASDAQ	UTSI	Wed, Aug 8, 2001	221.28	228.48	218.88	224.52
361	NASDAQ	UTSI	Tue, Aug 7, 2001	228.36	231.00	216.84	221.40
360	NASDAQ	UTSI	Mon, Aug 6, 2001	248.88	249.48	222.60	227.16
359	NASDAQ	UTSI	Fri, Aug 3, 2001	253.68	254.88	246.84	249.00
358	NASDAQ	UTSI	Thu, Aug 2, 2001	257.88	266.64	249.96	253.68
357	NASDAQ	UTSI	Wed, Aug 1, 2001	249.96	258.60	244.80	257.40
356	NASDAQ	UTSI	Tue, Jul 31, 2001	253.20	253.20	248.16	248.16
355	NASDAQ	UTSI	Mon, Jul 30, 2001	251.88	257.40	246.96	252.72
354	NASDAQ	UTSI	Fri, Jul 27, 2001	252.00	253.32	249.00	250.20
353	NASDAQ	UTSI	Thu, Jul 26, 2001	256.32	256.32	247.44	249.60
352	NASDAQ	UTSI	Wed, Jul 25, 2001	254.28	256.80	251.40	255.60
351	NASDAQ	UTSI	Tue, Jul 24, 2001	254.16	254.16	246.60	252.60
350	NASDAQ	UTSI	Mon, Jul 23, 2001	252.60	261.00	252.00	253.80
349	NASDAQ	UTSI	Fri, Jul 20, 2001	249.60	255.48	246.36	251.28
348	NASDAQ	UTSI	Thu, Jul 19, 2001	244.56	257.88	243.60	251.52
347	NASDAQ	UTSI	Wed, Jul 18, 2001	252.12	275.28	251.52	261.24
346	NASDAQ	UTSI	Tue, Jul 17, 2001	277.20	278.40	268.80	271.56
345	NASDAQ	UTSI	Mon, Jul 16, 2001	295.56	295.56	276.00	280.08
344	NASDAQ	UTSI	Fri, Jul 13, 2001	300.00	307.32	285.60	295.08
343	NASDAQ	UTSI	Thu, Jul 12, 2001	279.12	301.20	279.00	299.88
342	NASDAQ	UTSI	Wed, Jul 11, 2001	267.72	272.04	258.00	270.72
341	NASDAQ	UTSI	Tue, Jul 10, 2001	277.80	282.00	269.52	270.72
340	NASDAQ	UTSI	Mon, Jul 9, 2001	274.80	280.68	269.28	273.36
339	NASDAQ	UTSI	Fri, Jul 6, 2001	284.28	284.40	273.12	274.08
338	NASDAQ	UTSI	Thu, Jul 5, 2001	279.24	287.04	279.00	285.12
337	NASDAQ	UTSI	Tue, Jul 3, 2001	288.24	288.24	280.56	282.00
336	NASDAQ	UTSI	Mon, Jul 2, 2001	288.36	288.60	282.36	287.28
335	NASDAQ	UTSI	Fri, Jun 29, 2001	252.12	312.00	252.12	279.60
334	NASDAQ	UTSI	Thu, Jun 28, 2001	251.76	258.00	250.80	252.72
333	NASDAQ	UTSI	Wed, Jun 27, 2001	245.52	248.16	243.00	247.44
332	NASDAQ	UTSI	Tue, Jun 26, 2001	242.16	246.36	241.32	244.80
331	NASDAQ	UTSI	Mon, Jun 25, 2001	247.08	250.56	241.44	246.60
330	NASDAQ	UTSI	Fri, Jun 22, 2001	244.56	252.72	240.00	246.48
329	NASDAQ	UTSI	Thu, Jun 21, 2001	245.16	247.80	241.56	244.20
328	NASDAQ	UTSI	Wed, Jun 20, 2001	264.24	265.20	228.00	245.04
327	NASDAQ	UTSI	Tue, Jun 19, 2001	266.40	282.00	264.12	271.20
326	NASDAQ	UTSI	Mon, Jun 18, 2001	276.48	278.64	259.80	263.28
325	NASDAQ	UTSI	Fri, Jun 15, 2001	267.72	291.60	264.00	278.16
324	NASDAQ	UTSI	Thu, Jun 14, 2001	271.20	275.40	265.20	268.56
323	NASDAQ	UTSI	Wed, Jun 13, 2001	272.40	278.64	268.68	270.72
322	NASDAQ	UTSI	Tue, Jun 12, 2001	281.76	281.76	268.92	271.68
321	NASDAQ	UTSI	Mon, Jun 11, 2001	297.24	298.80	281.52	282.00
320	NASDAQ	UTSI	Fri, Jun 8, 2001	318.48	318.72	297.00	297.24
319	NASDAQ	UTSI	Thu, Jun 7, 2001	303.60	319.20	299.64	318.00
318	NASDAQ	UTSI	Wed, Jun 6, 2001	310.20	317.88	304.32	304.32
317	NASDAQ	UTSI	Tue, Jun 5, 2001	285.96	312.84	285.84	312.12
316	NASDAQ	UTSI	Mon, Jun 4, 2001	279.60	299.40	279.60	288.00
315	NASDAQ	UTSI	Fri, Jun 1, 2001	282.00	283.08	276.00	280.80
314	NASDAQ	UTSI	Thu, May 31, 2001	258.00	282.36	255.84	282.36
313	NASDAQ	UTSI	Wed, May 30, 2001	268.80	268.80	252.00	258.24
312	NASDAQ	UTSI	Tue, May 29, 2001	294.84	294.84	267.60	267.72
311	NASDAQ	UTSI	Fri, May 25, 2001	299.76	300.00	292.80	294.84
310	NASDAQ	UTSI	Thu, May 24, 2001	303.36	303.60	298.80	301.68
309	NASDAQ	UTSI	Wed, May 23, 2001	312.60	313.20	300.00	303.48
308	NASDAQ	UTSI	Tue, May 22, 2001	322.68	325.20	309.00	312.36
307	NASDAQ	UTSI	Mon, May 21, 2001	303.60	327.36	303.48	320.64
306	NASDAQ	UTSI	Fri, May 18, 2001	306.00	307.80	300.00	305.28
305	NASDAQ	UTSI	Thu, May 17, 2001	301.80	310.20	295.80	307.80
304	NASDAQ	UTSI	Wed, May 16, 2001	271.80	306.00	268.80	305.40
303	NASDAQ	UTSI	Tue, May 15, 2001	268.92	276.00	267.72	276.00
302	NASDAQ	UTSI	Mon, May 14, 2001	271.20	271.20	258.00	269.04
301	NASDAQ	UTSI	Fri, May 11, 2001	285.00	285.12	270.00	272.52
300	NASDAQ	UTSI	Thu, May 10, 2001	294.00	299.76	285.60	285.72
299	NASDAQ	UTSI	Wed, May 9, 2001	276.00	298.44	268.20	294.12
298	NASDAQ	UTSI	Tue, May 8, 2001	266.76	277.44	264.12	276.00
297	NASDAQ	UTSI	Mon, May 7, 2001	265.44	266.28	261.00	263.88
296	NASDAQ	UTSI	Fri, May 4, 2001	265.20	270.60	256.80	264.48
295	NASDAQ	UTSI	Thu, May 3, 2001	280.20	280.92	267.72	268.80
294	NASDAQ	UTSI	Wed, May 2, 2001	294.00	294.60	285.00	285.00
293	NASDAQ	UTSI	Tue, May 1, 2001	299.76	299.88	283.68	294.00
292	NASDAQ	UTSI	Mon, Apr 30, 2001	276.12	303.00	274.44	299.52
291	NASDAQ	UTSI	Fri, Apr 27, 2001	286.80	286.80	251.40	276.00
290	NASDAQ	UTSI	Thu, Apr 26, 2001	261.60	289.32	261.60	287.04
289	NASDAQ	UTSI	Wed, Apr 25, 2001	257.40	262.80	245.76	262.80
288	NASDAQ	UTSI	Tue, Apr 24, 2001	241.68	264.00	240.00	263.04
287	NASDAQ	UTSI	Mon, Apr 23, 2001	272.76	274.20	227.52	242.40
286	NASDAQ	UTSI	Fri, Apr 20, 2001	262.20	278.28	256.20	276.84
285	NASDAQ	UTSI	Thu, Apr 19, 2001	234.00	272.28	231.00	270.00
284	NASDAQ	UTSI	Wed, Apr 18, 2001	220.44	240.48	219.96	231.36
283	NASDAQ	UTSI	Tue, Apr 17, 2001	202.80	221.04	202.08	221.04
282	NASDAQ	UTSI	Mon, Apr 16, 2001	215.04	215.16	199.32	203.64
281	NASDAQ	UTSI	Thu, Apr 12, 2001	203.88	228.00	202.20	216.36
280	NASDAQ	UTSI	Wed, Apr 11, 2001	204.36	221.64	201.00	206.40
279	NASDAQ	UTSI	Tue, Apr 10, 2001	166.20	209.76	166.20	192.00
278	NASDAQ	UTSI	Mon, Apr 9, 2001	157.44	162.96	157.32	160.20
277	NASDAQ	UTSI	Fri, Apr 6, 2001	165.75	168.00	153.75	155.25
276	NASDAQ	UTSI	Thu, Apr 5, 2001	156.00	165.00	152.25	165.00
275	NASDAQ	UTSI	Wed, Apr 4, 2001	173.25	174.75	150.00	150.75
274	NASDAQ	UTSI	Tue, Apr 3, 2001	181.50	182.25	176.25	177.00
273	NASDAQ	UTSI	Mon, Apr 2, 2001	192.75	193.50	174.00	181.50
272	NASDAQ	UTSI	Fri, Mar 30, 2001	184.50	200.25	173.25	199.50
271	NASDAQ	UTSI	Thu, Mar 29, 2001	192.00	192.75	175.50	184.50
270	NASDAQ	UTSI	Wed, Mar 28, 2001	214.50	214.50	201.75	204.00
269	NASDAQ	UTSI	Tue, Mar 27, 2001	186.00	216.00	184.50	216.00
268	NASDAQ	UTSI	Mon, Mar 26, 2001	187.50	188.25	182.63	185.25
267	NASDAQ	UTSI	Fri, Mar 23, 2001	186.00	192.75	183.75	188.25
266	NASDAQ	UTSI	Thu, Mar 22, 2001	168.75	184.50	165.00	183.00
265	NASDAQ	UTSI	Wed, Mar 21, 2001	171.00	171.00	165.00	169.50
264	NASDAQ	UTSI	Tue, Mar 20, 2001	172.50	175.50	166.50	168.75
263	NASDAQ	UTSI	Mon, Mar 19, 2001	174.00	182.25	162.75	172.50
262	NASDAQ	UTSI	Fri, Mar 16, 2001	169.50	173.25	168.00	172.50
261	NASDAQ	UTSI	Thu, Mar 15, 2001	183.00	184.50	174.00	174.75
260	NASDAQ	UTSI	Wed, Mar 14, 2001	180.38	181.50	167.25	172.50
259	NASDAQ	UTSI	Tue, Mar 13, 2001	192.00	193.50	177.00	182.25
258	NASDAQ	UTSI	Mon, Mar 12, 2001	200.25	204.00	187.50	190.50
257	NASDAQ	UTSI	Fri, Mar 9, 2001	231.75	232.50	216.00	216.75
256	NASDAQ	UTSI	Thu, Mar 8, 2001	239.25	239.25	231.75	231.75
255	NASDAQ	UTSI	Wed, Mar 7, 2001	249.75	249.75	234.00	237.00
254	NASDAQ	UTSI	Tue, Mar 6, 2001	219.00	252.75	217.50	252.00
253	NASDAQ	UTSI	Mon, Mar 5, 2001	223.50	225.75	213.00	216.75
252	NASDAQ	UTSI	Fri, Mar 2, 2001	213.00	228.00	210.75	225.00
251	NASDAQ	UTSI	Thu, Mar 1, 2001	235.50	235.50	207.75	216.00
250	NASDAQ	UTSI	Wed, Feb 28, 2001	225.00	237.75	219.00	237.00
249	NASDAQ	UTSI	Tue, Feb 27, 2001	246.00	246.00	220.50	225.00
248	NASDAQ	UTSI	Mon, Feb 26, 2001	243.75	253.50	240.00	244.50
247	NASDAQ	UTSI	Fri, Feb 23, 2001	253.50	255.00	210.00	243.00
246	NASDAQ	UTSI	Thu, Feb 22, 2001	270.00	277.50	253.50	253.50
245	NASDAQ	UTSI	Wed, Feb 21, 2001	263.25	273.00	254.25	272.25
244	NASDAQ	UTSI	Tue, Feb 20, 2001	279.00	279.38	270.75	273.00
243	NASDAQ	UTSI	Fri, Feb 16, 2001	292.50	295.50	271.50	285.75
242	NASDAQ	UTSI	Thu, Feb 15, 2001	291.75	306.00	279.00	304.50
241	NASDAQ	UTSI	Wed, Feb 14, 2001	297.00	297.75	288.00	294.00
240	NASDAQ	UTSI	Tue, Feb 13, 2001	290.25	300.75	288.00	297.00
239	NASDAQ	UTSI	Mon, Feb 12, 2001	274.50	289.50	274.50	288.00
238	NASDAQ	UTSI	Fri, Feb 9, 2001	265.50	282.75	258.00	274.50
237	NASDAQ	UTSI	Thu, Feb 8, 2001	242.06	277.50	240.00	256.50
236	NASDAQ	UTSI	Wed, Feb 7, 2001	259.50	262.50	240.00	240.75
235	NASDAQ	UTSI	Tue, Feb 6, 2001	277.50	288.00	259.50	260.25
234	NASDAQ	UTSI	Mon, Feb 5, 2001	298.13	299.25	263.25	274.50
233	NASDAQ	UTSI	Fri, Feb 2, 2001	323.81	327.00	294.00	303.00
232	NASDAQ	UTSI	Thu, Feb 1, 2001	303.00	336.00	303.00	331.50
231	NASDAQ	UTSI	Wed, Jan 31, 2001	311.06	334.50	294.75	307.50
230	NASDAQ	UTSI	Tue, Jan 30, 2001	282.75	315.00	282.00	313.50
229	NASDAQ	UTSI	Mon, Jan 29, 2001	283.50	287.25	256.50	280.50
228	NASDAQ	UTSI	Fri, Jan 26, 2001	285.75	288.75	261.00	283.50
227	NASDAQ	UTSI	Thu, Jan 25, 2001	292.50	294.00	282.00	286.50
226	NASDAQ	UTSI	Wed, Jan 24, 2001	276.00	297.00	270.75	294.00
225	NASDAQ	UTSI	Tue, Jan 23, 2001	264.00	284.25	258.00	279.00
224	NASDAQ	UTSI	Mon, Jan 22, 2001	267.00	285.00	253.50	262.50
223	NASDAQ	UTSI	Fri, Jan 19, 2001	250.50	285.00	249.00	272.25
222	NASDAQ	UTSI	Thu, Jan 18, 2001	234.00	246.75	231.75	246.00
221	NASDAQ	UTSI	Wed, Jan 17, 2001	216.75	237.75	216.00	235.50
220	NASDAQ	UTSI	Tue, Jan 16, 2001	216.00	216.00	211.50	213.00
219	NASDAQ	UTSI	Fri, Jan 12, 2001	207.00	217.50	207.00	214.50
218	NASDAQ	UTSI	Thu, Jan 11, 2001	197.25	214.50	195.75	213.75
217	NASDAQ	UTSI	Wed, Jan 10, 2001	177.38	197.25	177.00	195.75
216	NASDAQ	UTSI	Tue, Jan 9, 2001	183.19	195.00	183.00	190.50
215	NASDAQ	UTSI	Mon, Jan 8, 2001	178.50	186.00	170.25	186.00
214	NASDAQ	UTSI	Fri, Jan 5, 2001	192.00	196.31	177.75	181.50
213	NASDAQ	UTSI	Thu, Jan 4, 2001	204.00	205.50	180.00	192.75
212	NASDAQ	UTSI	Wed, Jan 3, 2001	187.50	196.50	168.75	192.00
211	NASDAQ	UTSI	Tue, Jan 2, 2001	188.25	193.50	169.50	192.75
210	NASDAQ	UTSI	Fri, Dec 29, 2000	204.75	206.25	184.50	186.00
209	NASDAQ	UTSI	Thu, Dec 28, 2000	184.50	209.25	184.50	207.00
208	NASDAQ	UTSI	Wed, Dec 27, 2000	171.75	204.00	171.75	198.00
207	NASDAQ	UTSI	Tue, Dec 26, 2000	149.81	180.75	147.75	175.50
206	NASDAQ	UTSI	Fri, Dec 22, 2000	151.88	171.75	150.75	156.00
205	NASDAQ	UTSI	Thu, Dec 21, 2000	160.50	160.50	148.50	150.00
204	NASDAQ	UTSI	Wed, Dec 20, 2000	186.75	189.00	154.50	162.75
203	NASDAQ	UTSI	Tue, Dec 19, 2000	201.00	204.00	190.50	193.50
202	NASDAQ	UTSI	Mon, Dec 18, 2000	202.50	202.50	188.25	196.50
201	NASDAQ	UTSI	Fri, Dec 15, 2000	208.50	209.25	204.00	204.00
200	NASDAQ	UTSI	Thu, Dec 14, 2000	212.44	213.00	209.25	210.00
199	NASDAQ	UTSI	Wed, Dec 13, 2000	213.00	215.25	212.25	213.75
198	NASDAQ	UTSI	Tue, Dec 12, 2000	219.00	228.00	210.00	210.00
197	NASDAQ	UTSI	Mon, Dec 11, 2000	208.31	217.50	204.75	216.00
196	NASDAQ	UTSI	Fri, Dec 8, 2000	210.00	212.25	196.50	205.50
195	NASDAQ	UTSI	Thu, Dec 7, 2000	216.00	216.75	205.50	210.00
194	NASDAQ	UTSI	Wed, Dec 6, 2000	222.00	230.25	220.50	221.25
193	NASDAQ	UTSI	Tue, Dec 5, 2000	222.00	229.50	218.25	225.00
192	NASDAQ	UTSI	Mon, Dec 4, 2000	205.50	225.00	195.00	222.00
191	NASDAQ	UTSI	Fri, Dec 1, 2000	203.81	208.50	202.50	204.00
190	NASDAQ	UTSI	Thu, Nov 30, 2000	207.00	207.00	195.00	203.25
189	NASDAQ	UTSI	Wed, Nov 29, 2000	217.69	219.00	209.25	214.50
188	NASDAQ	UTSI	Tue, Nov 28, 2000	225.00	228.00	216.00	217.50
187	NASDAQ	UTSI	Mon, Nov 27, 2000	221.81	232.50	217.50	217.50
186	NASDAQ	UTSI	Fri, Nov 24, 2000	217.88	220.50	214.50	219.00
185	NASDAQ	UTSI	Wed, Nov 22, 2000	192.56	213.75	190.50	204.00
184	NASDAQ	UTSI	Tue, Nov 21, 2000	210.00	211.50	192.00	194.25
183	NASDAQ	UTSI	Mon, Nov 20, 2000	207.19	220.50	207.00	212.25
182	NASDAQ	UTSI	Fri, Nov 17, 2000	206.25	230.25	205.50	216.00
181	NASDAQ	UTSI	Thu, Nov 16, 2000	227.25	228.00	203.25	204.00
180	NASDAQ	UTSI	Wed, Nov 15, 2000	238.50	240.00	228.00	228.00
179	NASDAQ	UTSI	Tue, Nov 14, 2000	221.44	241.50	221.25	240.00
178	NASDAQ	UTSI	Mon, Nov 13, 2000	207.00	222.00	196.50	218.25
177	NASDAQ	UTSI	Fri, Nov 10, 2000	237.75	237.75	219.75	219.75
176	NASDAQ	UTSI	Thu, Nov 9, 2000	253.31	253.31	231.00	237.00
175	NASDAQ	UTSI	Wed, Nov 8, 2000	260.44	261.00	250.50	251.25
174	NASDAQ	UTSI	Tue, Nov 7, 2000	259.50	261.00	252.00	261.00
173	NASDAQ	UTSI	Mon, Nov 6, 2000	273.75	275.25	256.50	258.00
172	NASDAQ	UTSI	Fri, Nov 3, 2000	267.00	276.00	265.50	270.00
171	NASDAQ	UTSI	Thu, Nov 2, 2000	259.13	273.75	258.75	267.00
170	NASDAQ	UTSI	Wed, Nov 1, 2000	240.19	264.00	236.25	256.50
169	NASDAQ	UTSI	Tue, Oct 31, 2000	238.69	241.50	236.25	240.00
168	NASDAQ	UTSI	Mon, Oct 30, 2000	241.31	241.50	235.50	238.50
167	NASDAQ	UTSI	Fri, Oct 27, 2000	222.19	246.00	222.19	240.75
166	NASDAQ	UTSI	Thu, Oct 26, 2000	216.00	216.00	192.00	216.00
165	NASDAQ	UTSI	Wed, Oct 25, 2000	234.75	235.50	214.50	216.00
164	NASDAQ	UTSI	Tue, Oct 24, 2000	228.94	240.00	224.25	228.00
163	NASDAQ	UTSI	Mon, Oct 23, 2000	210.19	222.75	204.00	210.19
162	NASDAQ	UTSI	Fri, Oct 20, 2000	195.19	216.00	195.00	210.75
161	NASDAQ	UTSI	Thu, Oct 19, 2000	180.00	204.00	180.00	199.50
160	NASDAQ	UTSI	Wed, Oct 18, 2000	189.75	190.50	157.50	180.00
159	NASDAQ	UTSI	Tue, Oct 17, 2000	202.69	204.00	192.00	195.00
158	NASDAQ	UTSI	Mon, Oct 16, 2000	202.50	210.00	201.00	204.00
157	NASDAQ	UTSI	Fri, Oct 13, 2000	172.69	204.00	172.50	204.00
156	NASDAQ	UTSI	Thu, Oct 12, 2000	186.00	192.00	164.25	180.00
155	NASDAQ	UTSI	Wed, Oct 11, 2000	198.75	199.50	174.00	189.00
154	NASDAQ	UTSI	Tue, Oct 10, 2000	207.19	224.25	199.50	200.06
153	NASDAQ	UTSI	Mon, Oct 9, 2000	191.06	211.50	186.75	210.00
152	NASDAQ	UTSI	Fri, Oct 6, 2000	223.69	225.00	195.00	202.50
151	NASDAQ	UTSI	Thu, Oct 5, 2000	226.13	232.50	222.00	225.75
150	NASDAQ	UTSI	Wed, Oct 4, 2000	229.13	234.75	217.50	234.75
149	NASDAQ	UTSI	Tue, Oct 3, 2000	246.38	248.25	234.75	235.50
148	NASDAQ	UTSI	Mon, Oct 2, 2000	249.38	252.00	246.00	246.00
147	NASDAQ	UTSI	Fri, Sep 29, 2000	258.00	259.50	250.50	251.25
146	NASDAQ	UTSI	Thu, Sep 28, 2000	265.88	267.75	251.25	257.25
145	NASDAQ	UTSI	Wed, Sep 27, 2000	274.88	275.25	261.00	262.50
144	NASDAQ	UTSI	Tue, Sep 26, 2000	274.50	276.75	267.00	276.00
143	NASDAQ	UTSI	Mon, Sep 25, 2000	256.13	273.00	252.00	271.50
142	NASDAQ	UTSI	Fri, Sep 22, 2000	224.25	252.00	216.00	251.25
141	NASDAQ	UTSI	Thu, Sep 21, 2000	253.50	255.75	231.00	232.50
140	NASDAQ	UTSI	Wed, Sep 20, 2000	267.00	267.00	249.00	255.75
139	NASDAQ	UTSI	Tue, Sep 19, 2000	265.50	274.50	255.00	264.00
138	NASDAQ	UTSI	Mon, Sep 18, 2000	272.63	288.75	256.50	259.50
137	NASDAQ	UTSI	Fri, Sep 15, 2000	246.00	276.00	245.25	273.00
136	NASDAQ	UTSI	Thu, Sep 14, 2000	252.75	252.75	246.00	249.00
135	NASDAQ	UTSI	Wed, Sep 13, 2000	253.13	253.50	243.00	252.00
134	NASDAQ	UTSI	Tue, Sep 12, 2000	268.50	273.00	252.00	252.75
133	NASDAQ	UTSI	Mon, Sep 11, 2000	282.00	282.00	258.00	264.75
132	NASDAQ	UTSI	Fri, Sep 8, 2000	285.75	288.00	276.00	285.75
131	NASDAQ	UTSI	Thu, Sep 7, 2000	288.38	291.00	285.00	288.75
130	NASDAQ	UTSI	Wed, Sep 6, 2000	294.75	295.50	286.50	288.00
129	NASDAQ	UTSI	Tue, Sep 5, 2000	288.00	311.25	285.00	292.50
128	NASDAQ	UTSI	Fri, Sep 1, 2000	280.50	294.00	267.00	288.00
127	NASDAQ	UTSI	Thu, Aug 31, 2000	266.25	288.00	258.00	286.50
126	NASDAQ	UTSI	Wed, Aug 30, 2000	274.50	285.00	255.75	259.50
125	NASDAQ	UTSI	Tue, Aug 29, 2000	264.00	278.25	253.50	273.00
124	NASDAQ	UTSI	Mon, Aug 28, 2000	288.75	288.75	265.50	268.50
123	NASDAQ	UTSI	Fri, Aug 25, 2000	257.63	297.75	257.25	292.50
122	NASDAQ	UTSI	Thu, Aug 24, 2000	255.75	258.00	253.50	253.50
121	NASDAQ	UTSI	Wed, Aug 23, 2000	253.88	256.50	252.75	256.50
120	NASDAQ	UTSI	Tue, Aug 22, 2000	255.75	258.00	253.50	254.25
119	NASDAQ	UTSI	Mon, Aug 21, 2000	253.50	256.50	252.75	255.75
118	NASDAQ	UTSI	Fri, Aug 18, 2000	255.00	258.00	252.00	255.75
117	NASDAQ	UTSI	Thu, Aug 17, 2000	251.63	256.50	250.50	252.75
116	NASDAQ	UTSI	Wed, Aug 16, 2000	266.63	267.75	246.00	246.75
115	NASDAQ	UTSI	Tue, Aug 15, 2000	253.50	277.50	250.50	266.25
114	NASDAQ	UTSI	Mon, Aug 14, 2000	261.75	264.00	240.00	252.00
113	NASDAQ	UTSI	Fri, Aug 11, 2000	259.50	261.00	253.50	260.25
112	NASDAQ	UTSI	Thu, Aug 10, 2000	279.00	279.75	258.00	258.00
111	NASDAQ	UTSI	Wed, Aug 9, 2000	288.38	300.00	270.00	273.00
110	NASDAQ	UTSI	Tue, Aug 8, 2000	285.75	294.00	282.00	282.00
109	NASDAQ	UTSI	Mon, Aug 7, 2000	285.00	300.00	282.75	286.50
108	NASDAQ	UTSI	Fri, Aug 4, 2000	300.00	303.00	282.00	287.25
107	NASDAQ	UTSI	Thu, Aug 3, 2000	292.50	300.00	283.50	299.25
106	NASDAQ	UTSI	Wed, Aug 2, 2000	283.50	309.00	282.00	298.50
105	NASDAQ	UTSI	Tue, Aug 1, 2000	315.75	318.00	264.00	287.25
104	NASDAQ	UTSI	Mon, Jul 31, 2000	285.38	319.50	276.00	305.25
103	NASDAQ	UTSI	Fri, Jul 28, 2000	291.75	295.50	270.00	279.00
102	NASDAQ	UTSI	Thu, Jul 27, 2000	309.00	310.50	288.75	294.00
101	NASDAQ	UTSI	Wed, Jul 26, 2000	306.75	321.00	282.00	321.00
100	NASDAQ	UTSI	Tue, Jul 25, 2000	280.50	318.00	279.00	303.00
99	NASDAQ	UTSI	Mon, Jul 24, 2000	330.00	333.00	300.00	303.00
98	NASDAQ	UTSI	Fri, Jul 21, 2000	322.50	337.50	318.00	321.00
97	NASDAQ	UTSI	Thu, Jul 20, 2000	331.50	337.50	318.00	321.75
96	NASDAQ	UTSI	Wed, Jul 19, 2000	361.13	362.25	324.00	332.25
95	NASDAQ	UTSI	Tue, Jul 18, 2000	379.13	379.50	357.00	369.00
94	NASDAQ	UTSI	Mon, Jul 17, 2000	363.75	394.50	363.00	378.00
93	NASDAQ	UTSI	Fri, Jul 14, 2000	385.50	386.25	352.50	373.50
92	NASDAQ	UTSI	Thu, Jul 13, 2000	359.25	384.00	357.00	384.00
91	NASDAQ	UTSI	Wed, Jul 12, 2000	329.25	369.00	328.50	360.00
90	NASDAQ	UTSI	Tue, Jul 11, 2000	327.38	334.50	319.50	324.00
89	NASDAQ	UTSI	Mon, Jul 10, 2000	342.38	343.50	327.00	332.25
88	NASDAQ	UTSI	Fri, Jul 7, 2000	354.75	360.00	340.50	340.50
87	NASDAQ	UTSI	Thu, Jul 6, 2000	321.75	357.00	315.00	354.75
86	NASDAQ	UTSI	Wed, Jul 5, 2000	360.38	361.50	319.50	321.00
85	NASDAQ	UTSI	Mon, Jul 3, 2000	369.00	370.50	354.00	360.00
84	NASDAQ	UTSI	Fri, Jun 30, 2000	342.00	396.00	336.00	364.50
83	NASDAQ	UTSI	Thu, Jun 29, 2000	268.88	279.00	265.50	277.50
82	NASDAQ	UTSI	Wed, Jun 28, 2000	264.00	274.50	261.00	267.00
81	NASDAQ	UTSI	Tue, Jun 27, 2000	282.75	284.25	261.00	264.00
80	NASDAQ	UTSI	Mon, Jun 26, 2000	300.75	303.00	276.00	276.75
79	NASDAQ	UTSI	Fri, Jun 23, 2000	294.75	307.50	288.00	291.75
78	NASDAQ	UTSI	Thu, Jun 22, 2000	264.75	298.50	256.50	276.00
77	NASDAQ	UTSI	Wed, Jun 21, 2000	243.00	260.25	239.25	253.50
76	NASDAQ	UTSI	Tue, Jun 20, 2000	246.75	249.00	228.00	240.75
75	NASDAQ	UTSI	Mon, Jun 19, 2000	240.00	246.00	235.50	246.00
74	NASDAQ	UTSI	Fri, Jun 16, 2000	248.25	249.00	234.00	241.50
73	NASDAQ	UTSI	Thu, Jun 15, 2000	250.50	253.50	232.50	235.50
72	NASDAQ	UTSI	Wed, Jun 14, 2000	223.50	257.25	223.50	243.00
71	NASDAQ	UTSI	Tue, Jun 13, 2000	218.25	221.25	201.00	216.75
70	NASDAQ	UTSI	Mon, Jun 12, 2000	228.75	229.50	217.50	222.75
69	NASDAQ	UTSI	Fri, Jun 9, 2000	233.25	234.00	219.00	225.00
68	NASDAQ	UTSI	Thu, Jun 8, 2000	240.00	240.75	223.50	226.50
67	NASDAQ	UTSI	Wed, Jun 7, 2000	240.75	243.00	226.50	231.00
66	NASDAQ	UTSI	Tue, Jun 6, 2000	258.00	258.75	236.25	237.00
65	NASDAQ	UTSI	Mon, Jun 5, 2000	266.25	273.75	252.75	255.00
64	NASDAQ	UTSI	Fri, Jun 2, 2000	266.25	266.25	240.75	254.25
63	NASDAQ	UTSI	Thu, Jun 1, 2000	327.00	336.00	219.19	248.25
62	NASDAQ	UTSI	Wed, May 31, 2000	433.13	474.00	430.50	459.00
61	NASDAQ	UTSI	Tue, May 30, 2000	426.00	436.50	408.00	423.00
60	NASDAQ	UTSI	Fri, May 26, 2000	459.00	459.00	399.00	403.50
59	NASDAQ	UTSI	Thu, May 25, 2000	465.00	480.00	442.50	453.00
58	NASDAQ	UTSI	Wed, May 24, 2000	465.00	468.00	409.50	432.00
57	NASDAQ	UTSI	Tue, May 23, 2000	480.00	480.00	468.00	472.50
56	NASDAQ	UTSI	Mon, May 22, 2000	481.50	498.00	468.00	481.50
55	NASDAQ	UTSI	Fri, May 19, 2000	525.00	528.00	474.00	499.50
54	NASDAQ	UTSI	Thu, May 18, 2000	540.00	574.50	528.00	528.75
53	NASDAQ	UTSI	Wed, May 17, 2000	486.00	550.50	465.00	550.50
52	NASDAQ	UTSI	Tue, May 16, 2000	444.00	519.00	442.50	510.00
51	NASDAQ	UTSI	Mon, May 15, 2000	432.00	435.00	402.00	426.75
50	NASDAQ	UTSI	Fri, May 12, 2000	489.00	496.50	438.00	438.00
49	NASDAQ	UTSI	Thu, May 11, 2000	476.25	496.50	459.00	468.00
48	NASDAQ	UTSI	Wed, May 10, 2000	496.50	498.00	462.00	465.00
47	NASDAQ	UTSI	Tue, May 9, 2000	532.50	532.50	492.00	492.00
46	NASDAQ	UTSI	Mon, May 8, 2000	519.00	537.00	504.00	522.00
45	NASDAQ	UTSI	Fri, May 5, 2000	517.50	552.00	510.00	531.00
44	NASDAQ	UTSI	Thu, May 4, 2000	505.88	570.00	496.50	508.50
43	NASDAQ	UTSI	Wed, May 3, 2000	516.00	520.50	475.50	517.50
42	NASDAQ	UTSI	Tue, May 2, 2000	529.50	551.81	519.00	523.50
41	NASDAQ	UTSI	Mon, May 1, 2000	549.75	568.50	549.00	558.00
40	NASDAQ	UTSI	Fri, Apr 28, 2000	614.25	634.50	540.00	570.00
39	NASDAQ	UTSI	Thu, Apr 27, 2000	480.00	600.00	480.00	600.00
38	NASDAQ	UTSI	Wed, Apr 26, 2000	504.00	597.00	478.50	567.00
37	NASDAQ	UTSI	Tue, Apr 25, 2000	463.50	483.00	453.00	466.50
36	NASDAQ	UTSI	Mon, Apr 24, 2000	466.50	466.50	435.00	450.00
35	NASDAQ	UTSI	Thu, Apr 20, 2000	475.50	492.00	450.00	463.50
34	NASDAQ	UTSI	Wed, Apr 19, 2000	520.13	538.50	450.75	468.00
33	NASDAQ	UTSI	Tue, Apr 18, 2000	387.75	471.00	376.50	444.00
32	NASDAQ	UTSI	Mon, Apr 17, 2000	372.00	396.00	331.50	367.50
31	NASDAQ	UTSI	Fri, Apr 14, 2000	591.00	591.00	352.50	361.50
30	NASDAQ	UTSI	Thu, Apr 13, 2000	643.50	654.00	600.00	600.00
29	NASDAQ	UTSI	Wed, Apr 12, 2000	694.50	697.50	610.50	630.00
28	NASDAQ	UTSI	Tue, Apr 11, 2000	763.50	763.50	691.50	696.00
27	NASDAQ	UTSI	Mon, Apr 10, 2000	796.50	796.50	766.50	769.50
26	NASDAQ	UTSI	Fri, Apr 7, 2000	741.00	804.00	738.75	795.00
25	NASDAQ	UTSI	Thu, Apr 6, 2000	744.00	802.50	723.00	733.50
24	NASDAQ	UTSI	Wed, Apr 5, 2000	633.00	810.00	594.00	714.00
23	NASDAQ	UTSI	Tue, Apr 4, 2000	838.50	844.50	526.50	661.50
22	NASDAQ	UTSI	Mon, Apr 3, 2000	928.50	931.50	828.00	834.00
21	NASDAQ	UTSI	Fri, Mar 31, 2000	1005.00	1026.00	934.50	936.75
20	NASDAQ	UTSI	Thu, Mar 30, 2000	974.25	1077.00	912.00	978.00
19	NASDAQ	UTSI	Wed, Mar 29, 2000	1059.19	1122.00	903.00	987.75
18	NASDAQ	UTSI	Tue, Mar 28, 2000	905.25	1102.50	876.00	1050.00
17	NASDAQ	UTSI	Mon, Mar 27, 2000	834.00	921.00	834.00	862.50
16	NASDAQ	UTSI	Fri, Mar 24, 2000	732.00	840.00	732.00	825.00
15	NASDAQ	UTSI	Thu, Mar 23, 2000	701.25	732.00	696.00	700.50
14	NASDAQ	UTSI	Wed, Mar 22, 2000	672.00	721.50	672.00	705.00
13	NASDAQ	UTSI	Tue, Mar 21, 2000	600.75	672.75	600.00	648.00
12	NASDAQ	UTSI	Mon, Mar 20, 2000	663.00	672.00	576.00	589.50
11	NASDAQ	UTSI	Fri, Mar 17, 2000	705.00	720.00	660.00	663.00
10	NASDAQ	UTSI	Thu, Mar 16, 2000	657.00	720.00	640.50	700.50
9	NASDAQ	UTSI	Wed, Mar 15, 2000	551.25	652.50	550.50	643.50
8	NASDAQ	UTSI	Tue, Mar 14, 2000	636.00	654.00	544.50	552.00
7	NASDAQ	UTSI	Mon, Mar 13, 2000	631.50	685.50	630.00	651.00
6	NASDAQ	UTSI	Fri, Mar 10, 2000	712.50	751.50	702.75	729.00
5	NASDAQ	UTSI	Thu, Mar 9, 2000	706.50	733.50	675.00	733.50
4	NASDAQ	UTSI	Wed, Mar 8, 2000	756.00	763.50	684.00	723.00
3	NASDAQ	UTSI	Tue, Mar 7, 2000	798.00	807.00	750.00	768.00
2	NASDAQ	UTSI	Mon, Mar 6, 2000	744.00	876.00	730.31	811.50
1	NASDAQ	UTSI	Fri, Mar 3, 2000	492.00	876.00	492.00	817.50
#	Exchange	Symbol	Date	Open	High	Low	Close

UTStarcom Holdings Corp NASDAQ:UTSI 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