UniFirst Corp NYSE:UNF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	UNF	Tue, Jan 17, 2023	197.85	200.94	196.43	196.60
7999	NYSE	UNF	Fri, Jan 13, 2023	197.61	200.72	195.90	198.79
7998	NYSE	UNF	Thu, Jan 12, 2023	198.43	199.27	196.52	198.64
7997	NYSE	UNF	Wed, Jan 11, 2023	199.91	201.25	198.54	198.54
7996	NYSE	UNF	Tue, Jan 10, 2023	199.66	202.30	198.40	198.93
7995	NYSE	UNF	Mon, Jan 9, 2023	202.42	204.25	200.01	201.14
7994	NYSE	UNF	Fri, Jan 6, 2023	202.25	203.60	199.52	200.80
7993	NYSE	UNF	Thu, Jan 5, 2023	199.72	202.44	194.10	200.00
7992	NYSE	UNF	Wed, Jan 4, 2023	193.28	199.07	186.41	198.62
7991	NYSE	UNF	Tue, Jan 3, 2023	194.83	195.15	184.29	189.94
7990	NYSE	UNF	Fri, Dec 30, 2022	192.32	194.12	191.74	192.99
7989	NYSE	UNF	Thu, Dec 29, 2022	188.99	193.40	186.93	193.02
7988	NYSE	UNF	Wed, Dec 28, 2022	191.36	193.12	187.69	187.69
7987	NYSE	UNF	Tue, Dec 27, 2022	191.02	193.00	187.78	190.93
7986	NYSE	UNF	Fri, Dec 23, 2022	186.81	190.13	186.44	190.13
7985	NYSE	UNF	Thu, Dec 22, 2022	193.68	193.68	186.72	187.79
7984	NYSE	UNF	Wed, Dec 21, 2022	189.70	194.70	189.20	194.34
7983	NYSE	UNF	Tue, Dec 20, 2022	187.64	189.03	186.06	187.84
7982	NYSE	UNF	Mon, Dec 19, 2022	185.44	187.86	184.14	187.20
7981	NYSE	UNF	Fri, Dec 16, 2022	181.63	185.33	180.92	185.31
7980	NYSE	UNF	Thu, Dec 15, 2022	186.63	186.63	183.27	183.81
7979	NYSE	UNF	Wed, Dec 14, 2022	192.32	192.54	186.00	187.65
7978	NYSE	UNF	Tue, Dec 13, 2022	197.61	197.61	190.16	191.16
7977	NYSE	UNF	Mon, Dec 12, 2022	187.96	191.88	187.03	191.37
7976	NYSE	UNF	Fri, Dec 9, 2022	188.92	189.46	187.41	189.24
7975	NYSE	UNF	Thu, Dec 8, 2022	186.22	189.80	185.05	189.42
7974	NYSE	UNF	Wed, Dec 7, 2022	186.83	190.70	186.35	186.37
7973	NYSE	UNF	Tue, Dec 6, 2022	191.92	192.05	187.03	187.52
7972	NYSE	UNF	Mon, Dec 5, 2022	190.97	192.24	188.32	191.65
7971	NYSE	UNF	Fri, Dec 2, 2022	192.16	195.92	190.18	194.65
7970	NYSE	UNF	Thu, Dec 1, 2022	194.31	194.70	191.51	194.11
7969	NYSE	UNF	Wed, Nov 30, 2022	190.27	193.76	186.99	193.76
7968	NYSE	UNF	Tue, Nov 29, 2022	188.88	191.69	188.83	191.04
7967	NYSE	UNF	Mon, Nov 28, 2022	191.32	193.56	189.75	190.53
7966	NYSE	UNF	Fri, Nov 25, 2022	191.25	194.80	191.19	192.06
7965	NYSE	UNF	Wed, Nov 23, 2022	190.93	193.37	190.93	191.83
7964	NYSE	UNF	Tue, Nov 22, 2022	195.44	195.44	190.78	191.71
7963	NYSE	UNF	Mon, Nov 21, 2022	189.96	194.58	189.96	193.75
7962	NYSE	UNF	Fri, Nov 18, 2022	190.20	191.81	188.64	191.55
7961	NYSE	UNF	Thu, Nov 17, 2022	181.63	186.38	179.04	186.05
7960	NYSE	UNF	Wed, Nov 16, 2022	190.64	190.64	184.56	184.83
7959	NYSE	UNF	Tue, Nov 15, 2022	196.38	197.98	189.11	189.87
7958	NYSE	UNF	Mon, Nov 14, 2022	192.61	197.46	192.24	195.41
7957	NYSE	UNF	Fri, Nov 11, 2022	191.79	194.77	191.05	193.70
7956	NYSE	UNF	Thu, Nov 10, 2022	188.62	193.68	187.05	193.65
7955	NYSE	UNF	Wed, Nov 9, 2022	183.43	185.61	180.85	182.68
7954	NYSE	UNF	Tue, Nov 8, 2022	183.24	185.10	182.73	184.77
7953	NYSE	UNF	Mon, Nov 7, 2022	179.93	182.12	178.16	181.81
7952	NYSE	UNF	Fri, Nov 4, 2022	179.10	181.85	176.23	179.56
7951	NYSE	UNF	Thu, Nov 3, 2022	179.17	181.72	178.22	178.22
7950	NYSE	UNF	Wed, Nov 2, 2022	185.01	187.40	179.81	180.70
7949	NYSE	UNF	Tue, Nov 1, 2022	185.00	187.04	182.83	186.78
7948	NYSE	UNF	Mon, Oct 31, 2022	181.09	184.25	180.88	184.01
7947	NYSE	UNF	Fri, Oct 28, 2022	176.58	183.95	175.18	183.14
7946	NYSE	UNF	Thu, Oct 27, 2022	175.27	178.76	173.63	175.94
7945	NYSE	UNF	Wed, Oct 26, 2022	173.98	177.18	172.48	173.48
7944	NYSE	UNF	Tue, Oct 25, 2022	170.31	173.92	170.03	172.27
7943	NYSE	UNF	Mon, Oct 24, 2022	166.41	170.50	165.66	169.43
7942	NYSE	UNF	Fri, Oct 21, 2022	166.62	168.39	164.27	166.17
7941	NYSE	UNF	Thu, Oct 20, 2022	169.39	169.39	162.74	166.05
7940	NYSE	UNF	Wed, Oct 19, 2022	180.00	180.00	167.63	171.41
7939	NYSE	UNF	Tue, Oct 18, 2022	171.18	172.19	170.01	171.95
7938	NYSE	UNF	Mon, Oct 17, 2022	166.96	171.11	166.96	169.06
7937	NYSE	UNF	Fri, Oct 14, 2022	167.67	168.86	164.54	165.29
7936	NYSE	UNF	Thu, Oct 13, 2022	162.16	168.60	161.50	167.60
7935	NYSE	UNF	Wed, Oct 12, 2022	164.57	165.69	163.63	163.92
7934	NYSE	UNF	Tue, Oct 11, 2022	167.85	167.85	162.68	164.88
7933	NYSE	UNF	Mon, Oct 10, 2022	168.54	169.38	167.14	167.47
7932	NYSE	UNF	Fri, Oct 7, 2022	169.74	169.74	165.10	167.06
7931	NYSE	UNF	Thu, Oct 6, 2022	170.91	171.12	169.08	170.48
7930	NYSE	UNF	Wed, Oct 5, 2022	170.95	172.75	169.68	171.15
7929	NYSE	UNF	Tue, Oct 4, 2022	171.67	176.39	171.67	173.13
7928	NYSE	UNF	Mon, Oct 3, 2022	168.71	171.96	168.14	169.88
7927	NYSE	UNF	Fri, Sep 30, 2022	166.96	170.52	166.48	168.23
7926	NYSE	UNF	Thu, Sep 29, 2022	166.04	167.90	164.75	167.73
7925	NYSE	UNF	Wed, Sep 28, 2022	167.92	169.23	166.02	167.76
7924	NYSE	UNF	Tue, Sep 27, 2022	168.07	170.54	164.86	165.98
7923	NYSE	UNF	Mon, Sep 26, 2022	169.44	173.23	166.91	167.31
7922	NYSE	UNF	Fri, Sep 23, 2022	169.79	171.06	167.68	171.01
7921	NYSE	UNF	Thu, Sep 22, 2022	172.58	172.58	169.01	170.71
7920	NYSE	UNF	Wed, Sep 21, 2022	176.08	178.08	173.78	173.90
7919	NYSE	UNF	Tue, Sep 20, 2022	171.80	174.56	170.87	174.50
7918	NYSE	UNF	Mon, Sep 19, 2022	169.58	173.97	169.58	173.71
7917	NYSE	UNF	Fri, Sep 16, 2022	170.10	170.98	167.53	170.69
7916	NYSE	UNF	Thu, Sep 15, 2022	172.93	175.30	170.24	170.94
7915	NYSE	UNF	Wed, Sep 14, 2022	175.91	177.65	172.41	174.17
7914	NYSE	UNF	Tue, Sep 13, 2022	178.96	178.96	174.65	175.28
7913	NYSE	UNF	Mon, Sep 12, 2022	181.32	183.28	180.14	182.00
7912	NYSE	UNF	Fri, Sep 9, 2022	178.54	181.05	176.35	180.91
7911	NYSE	UNF	Thu, Sep 8, 2022	176.68	178.66	175.15	178.08
7910	NYSE	UNF	Wed, Sep 7, 2022	175.13	178.63	175.13	178.34
7909	NYSE	UNF	Tue, Sep 6, 2022	174.44	175.10	171.84	175.10
7908	NYSE	UNF	Fri, Sep 2, 2022	178.91	179.33	173.43	174.76
7907	NYSE	UNF	Thu, Sep 1, 2022	179.89	179.89	176.02	177.07
7906	NYSE	UNF	Wed, Aug 31, 2022	180.84	181.69	179.75	180.26
7905	NYSE	UNF	Tue, Aug 30, 2022	183.99	183.99	180.29	181.41
7904	NYSE	UNF	Mon, Aug 29, 2022	181.34	183.04	180.62	182.66
7903	NYSE	UNF	Fri, Aug 26, 2022	188.08	188.67	182.54	183.10
7902	NYSE	UNF	Thu, Aug 25, 2022	187.47	189.16	186.84	188.58
7901	NYSE	UNF	Wed, Aug 24, 2022	185.30	187.55	184.17	186.71
7900	NYSE	UNF	Tue, Aug 23, 2022	188.94	190.24	186.21	186.25
7899	NYSE	UNF	Mon, Aug 22, 2022	191.34	192.30	189.03	189.69
7898	NYSE	UNF	Fri, Aug 19, 2022	195.03	195.03	192.60	193.36
7897	NYSE	UNF	Thu, Aug 18, 2022	196.41	197.13	194.73	195.52
7896	NYSE	UNF	Wed, Aug 17, 2022	196.88	198.10	195.27	197.08
7895	NYSE	UNF	Tue, Aug 16, 2022	197.92	199.22	197.30	198.69
7894	NYSE	UNF	Mon, Aug 15, 2022	195.51	198.80	194.58	197.91
7893	NYSE	UNF	Fri, Aug 12, 2022	195.06	195.63	193.90	195.31
7892	NYSE	UNF	Thu, Aug 11, 2022	195.12	195.96	192.83	193.65
7891	NYSE	UNF	Wed, Aug 10, 2022	194.87	195.81	192.92	193.36
7890	NYSE	UNF	Tue, Aug 9, 2022	193.55	194.95	190.94	192.06
7889	NYSE	UNF	Mon, Aug 8, 2022	192.87	194.84	191.49	192.71
7888	NYSE	UNF	Fri, Aug 5, 2022	191.78	192.88	190.69	192.41
7887	NYSE	UNF	Thu, Aug 4, 2022	195.06	195.06	191.71	192.38
7886	NYSE	UNF	Wed, Aug 3, 2022	192.79	194.95	191.07	193.95
7885	NYSE	UNF	Tue, Aug 2, 2022	196.70	196.70	191.11	192.18
7884	NYSE	UNF	Mon, Aug 1, 2022	194.20	198.96	193.70	197.27
7883	NYSE	UNF	Fri, Jul 29, 2022	193.29	196.65	191.52	195.89
7882	NYSE	UNF	Thu, Jul 28, 2022	191.48	194.02	190.60	193.48
7881	NYSE	UNF	Wed, Jul 27, 2022	190.73	192.65	188.62	191.89
7880	NYSE	UNF	Tue, Jul 26, 2022	188.43	190.09	186.51	189.81
7879	NYSE	UNF	Mon, Jul 25, 2022	188.55	189.64	186.07	187.86
7878	NYSE	UNF	Fri, Jul 22, 2022	188.98	189.78	187.33	189.45
7877	NYSE	UNF	Thu, Jul 21, 2022	184.37	188.53	183.82	188.37
7876	NYSE	UNF	Wed, Jul 20, 2022	183.41	187.30	182.22	186.55
7875	NYSE	UNF	Tue, Jul 19, 2022	177.07	184.32	177.07	183.96
7874	NYSE	UNF	Mon, Jul 18, 2022	177.11	179.35	174.97	175.86
7873	NYSE	UNF	Fri, Jul 15, 2022	177.19	178.95	176.10	176.67
7872	NYSE	UNF	Thu, Jul 14, 2022	179.10	181.54	172.40	174.83
7871	NYSE	UNF	Wed, Jul 13, 2022	176.77	180.54	175.98	178.24
7870	NYSE	UNF	Tue, Jul 12, 2022	179.03	180.11	177.23	179.47
7869	NYSE	UNF	Mon, Jul 11, 2022	177.59	179.25	176.60	177.56
7868	NYSE	UNF	Fri, Jul 8, 2022	178.31	182.49	177.43	178.52
7867	NYSE	UNF	Thu, Jul 7, 2022	175.25	180.91	172.87	179.63
7866	NYSE	UNF	Wed, Jul 6, 2022	173.32	175.04	171.15	173.11
7865	NYSE	UNF	Tue, Jul 5, 2022	170.35	174.66	167.75	174.20
7864	NYSE	UNF	Fri, Jul 1, 2022	170.47	176.58	170.47	172.50
7863	NYSE	UNF	Thu, Jun 30, 2022	160.82	172.38	160.82	172.18
7862	NYSE	UNF	Wed, Jun 29, 2022	162.00	164.82	158.52	163.49
7861	NYSE	UNF	Tue, Jun 28, 2022	166.23	166.61	160.97	161.41
7860	NYSE	UNF	Mon, Jun 27, 2022	165.31	166.77	163.79	165.11
7859	NYSE	UNF	Fri, Jun 24, 2022	159.74	164.88	159.72	163.94
7858	NYSE	UNF	Thu, Jun 23, 2022	156.54	158.62	156.22	158.15
7857	NYSE	UNF	Wed, Jun 22, 2022	155.75	159.57	155.75	156.90
7856	NYSE	UNF	Tue, Jun 21, 2022	157.97	158.27	155.86	157.52
7855	NYSE	UNF	Fri, Jun 17, 2022	158.44	158.50	155.46	155.99
7854	NYSE	UNF	Thu, Jun 16, 2022	157.98	157.98	154.72	155.70
7853	NYSE	UNF	Wed, Jun 15, 2022	159.71	161.64	157.62	159.82
7852	NYSE	UNF	Tue, Jun 14, 2022	161.41	162.03	156.08	157.58
7851	NYSE	UNF	Mon, Jun 13, 2022	163.95	166.12	160.52	161.23
7850	NYSE	UNF	Fri, Jun 10, 2022	169.05	169.05	166.88	167.11
7849	NYSE	UNF	Thu, Jun 9, 2022	169.62	172.40	169.28	170.54
7848	NYSE	UNF	Wed, Jun 8, 2022	173.56	174.35	169.51	170.83
7847	NYSE	UNF	Tue, Jun 7, 2022	171.56	174.94	171.15	174.52
7846	NYSE	UNF	Mon, Jun 6, 2022	171.68	175.11	171.68	172.91
7845	NYSE	UNF	Fri, Jun 3, 2022	168.34	171.58	168.34	171.53
7844	NYSE	UNF	Thu, Jun 2, 2022	165.72	170.80	164.88	170.17
7843	NYSE	UNF	Wed, Jun 1, 2022	163.44	165.92	162.68	164.67
7842	NYSE	UNF	Tue, May 31, 2022	163.45	164.40	161.53	163.44
7841	NYSE	UNF	Fri, May 27, 2022	162.75	165.35	162.75	165.01
7840	NYSE	UNF	Thu, May 26, 2022	161.25	163.29	160.68	161.81
7839	NYSE	UNF	Wed, May 25, 2022	159.03	161.99	159.03	159.60
7838	NYSE	UNF	Tue, May 24, 2022	160.03	161.26	156.68	160.38
7837	NYSE	UNF	Mon, May 23, 2022	161.19	162.46	159.12	159.90
7836	NYSE	UNF	Fri, May 20, 2022	159.32	160.14	156.85	160.13
7835	NYSE	UNF	Thu, May 19, 2022	159.19	161.02	157.83	158.06
7834	NYSE	UNF	Wed, May 18, 2022	165.40	165.89	160.17	161.08
7833	NYSE	UNF	Tue, May 17, 2022	166.24	168.51	165.12	166.23
7832	NYSE	UNF	Mon, May 16, 2022	161.10	164.53	159.03	163.67
7831	NYSE	UNF	Fri, May 13, 2022	160.48	162.67	158.52	161.40
7830	NYSE	UNF	Thu, May 12, 2022	163.04	164.95	156.04	159.74
7829	NYSE	UNF	Wed, May 11, 2022	164.98	166.42	161.48	162.65
7828	NYSE	UNF	Tue, May 10, 2022	167.74	168.89	161.61	164.87
7827	NYSE	UNF	Mon, May 9, 2022	164.66	168.51	164.66	166.93
7826	NYSE	UNF	Fri, May 6, 2022	165.96	167.60	164.00	165.95
7825	NYSE	UNF	Thu, May 5, 2022	170.01	170.22	164.79	166.23
7824	NYSE	UNF	Wed, May 4, 2022	167.71	172.83	167.71	172.15
7823	NYSE	UNF	Tue, May 3, 2022	168.99	169.23	166.14	167.92
7822	NYSE	UNF	Mon, May 2, 2022	171.52	173.73	165.13	168.08
7821	NYSE	UNF	Fri, Apr 29, 2022	173.59	176.68	171.54	172.30
7820	NYSE	UNF	Thu, Apr 28, 2022	172.65	176.14	171.37	174.81
7819	NYSE	UNF	Wed, Apr 27, 2022	172.03	174.34	170.46	171.51
7818	NYSE	UNF	Tue, Apr 26, 2022	174.63	176.98	171.91	172.47
7817	NYSE	UNF	Mon, Apr 25, 2022	172.82	176.72	171.19	176.23
7816	NYSE	UNF	Fri, Apr 22, 2022	175.86	175.86	172.44	172.70
7815	NYSE	UNF	Thu, Apr 21, 2022	179.00	179.45	176.00	176.15
7814	NYSE	UNF	Wed, Apr 20, 2022	174.25	177.12	174.25	176.32
7813	NYSE	UNF	Tue, Apr 19, 2022	171.06	174.86	170.49	173.55
7812	NYSE	UNF	Mon, Apr 18, 2022	170.07	172.42	169.10	170.66
7811	NYSE	UNF	Thu, Apr 14, 2022	172.34	174.10	170.84	171.45
7810	NYSE	UNF	Wed, Apr 13, 2022	169.49	172.75	168.40	171.93
7809	NYSE	UNF	Tue, Apr 12, 2022	172.40	175.26	168.61	168.81
7808	NYSE	UNF	Mon, Apr 11, 2022	172.95	174.44	170.95	171.16
7807	NYSE	UNF	Fri, Apr 8, 2022	174.49	177.95	172.76	172.82
7806	NYSE	UNF	Thu, Apr 7, 2022	174.40	175.65	171.63	174.68
7805	NYSE	UNF	Wed, Apr 6, 2022	173.20	177.55	172.68	173.66
7804	NYSE	UNF	Tue, Apr 5, 2022	175.35	178.99	172.69	174.81
7803	NYSE	UNF	Mon, Apr 4, 2022	180.52	183.55	175.26	175.72
7802	NYSE	UNF	Fri, Apr 1, 2022	180.13	182.61	177.43	180.29
7801	NYSE	UNF	Thu, Mar 31, 2022	181.81	186.77	181.57	184.28
7800	NYSE	UNF	Wed, Mar 30, 2022	185.91	187.03	172.58	182.14
7799	NYSE	UNF	Tue, Mar 29, 2022	187.28	192.39	187.28	190.40
7798	NYSE	UNF	Mon, Mar 28, 2022	181.67	186.85	181.67	186.46
7797	NYSE	UNF	Fri, Mar 25, 2022	180.66	183.45	178.59	182.48
7796	NYSE	UNF	Thu, Mar 24, 2022	181.63	183.42	178.59	180.75
7795	NYSE	UNF	Wed, Mar 23, 2022	183.64	185.00	181.23	181.99
7794	NYSE	UNF	Tue, Mar 22, 2022	186.73	188.08	182.77	183.31
7793	NYSE	UNF	Mon, Mar 21, 2022	182.71	186.17	182.00	185.80
7792	NYSE	UNF	Fri, Mar 18, 2022	182.91	183.57	179.98	182.81
7791	NYSE	UNF	Thu, Mar 17, 2022	179.10	183.31	179.10	182.40
7790	NYSE	UNF	Wed, Mar 16, 2022	178.91	181.09	177.31	180.75
7789	NYSE	UNF	Tue, Mar 15, 2022	176.67	179.01	175.05	178.43
7788	NYSE	UNF	Mon, Mar 14, 2022	172.24	176.01	172.24	175.39
7787	NYSE	UNF	Fri, Mar 11, 2022	170.04	174.40	170.00	172.33
7786	NYSE	UNF	Thu, Mar 10, 2022	169.65	170.44	165.52	170.39
7785	NYSE	UNF	Wed, Mar 9, 2022	172.87	174.84	171.70	172.43
7784	NYSE	UNF	Tue, Mar 8, 2022	170.47	176.40	168.18	169.31
7783	NYSE	UNF	Mon, Mar 7, 2022	178.63	179.42	170.09	170.56
7782	NYSE	UNF	Fri, Mar 4, 2022	178.58	179.56	177.44	177.82
7781	NYSE	UNF	Thu, Mar 3, 2022	182.39	184.40	178.85	180.22
7780	NYSE	UNF	Wed, Mar 2, 2022	181.21	184.70	180.97	182.50
7779	NYSE	UNF	Tue, Mar 1, 2022	181.51	184.09	178.93	179.56
7778	NYSE	UNF	Mon, Feb 28, 2022	178.90	181.74	178.90	181.25
7777	NYSE	UNF	Fri, Feb 25, 2022	181.09	182.50	179.11	180.73
7776	NYSE	UNF	Thu, Feb 24, 2022	173.85	180.23	172.92	179.63
7775	NYSE	UNF	Wed, Feb 23, 2022	176.44	177.60	174.71	176.10
7774	NYSE	UNF	Tue, Feb 22, 2022	179.72	181.72	174.38	174.86
7773	NYSE	UNF	Fri, Feb 18, 2022	179.63	180.85	177.70	179.24
7772	NYSE	UNF	Thu, Feb 17, 2022	180.99	183.50	178.46	180.41
7771	NYSE	UNF	Wed, Feb 16, 2022	183.15	183.36	180.38	182.69
7770	NYSE	UNF	Tue, Feb 15, 2022	180.01	184.02	180.01	183.11
7769	NYSE	UNF	Mon, Feb 14, 2022	179.35	181.80	178.03	179.60
7768	NYSE	UNF	Fri, Feb 11, 2022	180.47	181.04	176.27	178.79
7767	NYSE	UNF	Thu, Feb 10, 2022	180.20	183.85	178.67	179.05
7766	NYSE	UNF	Wed, Feb 9, 2022	178.58	184.21	178.17	183.67
7765	NYSE	UNF	Tue, Feb 8, 2022	177.73	178.90	176.65	177.97
7764	NYSE	UNF	Mon, Feb 7, 2022	180.36	180.68	178.27	178.92
7763	NYSE	UNF	Fri, Feb 4, 2022	183.03	183.87	179.55	180.80
7762	NYSE	UNF	Thu, Feb 3, 2022	186.67	186.98	183.61	183.93
7761	NYSE	UNF	Wed, Feb 2, 2022	189.66	190.18	186.71	187.18
7760	NYSE	UNF	Tue, Feb 1, 2022	188.81	191.40	187.28	190.52
7759	NYSE	UNF	Mon, Jan 31, 2022	186.50	190.83	186.50	190.09
7758	NYSE	UNF	Fri, Jan 28, 2022	183.83	188.74	181.43	188.73
7757	NYSE	UNF	Thu, Jan 27, 2022	188.67	189.39	182.03	184.65
7756	NYSE	UNF	Wed, Jan 26, 2022	192.77	195.88	186.48	188.43
7755	NYSE	UNF	Tue, Jan 25, 2022	190.42	192.64	185.11	192.15
7754	NYSE	UNF	Mon, Jan 24, 2022	187.54	193.68	187.04	192.54
7753	NYSE	UNF	Fri, Jan 21, 2022	188.66	195.00	185.72	188.58
7752	NYSE	UNF	Thu, Jan 20, 2022	191.88	195.93	187.82	188.03
7751	NYSE	UNF	Wed, Jan 19, 2022	193.95	194.65	191.20	192.50
7750	NYSE	UNF	Tue, Jan 18, 2022	193.00	195.32	190.39	193.06
7749	NYSE	UNF	Fri, Jan 14, 2022	193.19	195.46	193.03	194.87
7748	NYSE	UNF	Thu, Jan 13, 2022	192.99	196.64	192.99	194.77
7747	NYSE	UNF	Wed, Jan 12, 2022	196.78	196.78	192.97	192.97
7746	NYSE	UNF	Tue, Jan 11, 2022	195.82	196.77	192.36	195.73
7745	NYSE	UNF	Mon, Jan 10, 2022	194.35	195.72	190.35	194.82
7744	NYSE	UNF	Fri, Jan 7, 2022	200.11	200.11	194.16	195.51
7743	NYSE	UNF	Thu, Jan 6, 2022	198.88	201.25	196.41	199.15
7742	NYSE	UNF	Wed, Jan 5, 2022	206.00	207.49	193.95	196.02
7741	NYSE	UNF	Tue, Jan 4, 2022	211.00	214.66	210.73	211.47
7740	NYSE	UNF	Mon, Jan 3, 2022	210.35	211.87	209.43	211.41
7739	NYSE	UNF	Fri, Dec 31, 2021	208.47	210.94	208.47	210.40
7738	NYSE	UNF	Thu, Dec 30, 2021	209.43	210.79	208.85	209.39
7737	NYSE	UNF	Wed, Dec 29, 2021	208.29	209.53	207.28	208.47
7736	NYSE	UNF	Tue, Dec 28, 2021	205.19	207.93	205.19	207.61
7735	NYSE	UNF	Mon, Dec 27, 2021	204.06	205.69	203.00	205.58
7734	NYSE	UNF	Thu, Dec 23, 2021	204.13	205.58	202.49	203.23
7733	NYSE	UNF	Wed, Dec 22, 2021	202.35	202.86	201.02	202.84
7732	NYSE	UNF	Tue, Dec 21, 2021	203.94	205.89	201.83	202.35
7731	NYSE	UNF	Mon, Dec 20, 2021	203.03	203.24	198.33	202.37
7730	NYSE	UNF	Fri, Dec 17, 2021	205.41	208.04	201.44	204.94
7729	NYSE	UNF	Thu, Dec 16, 2021	208.90	209.29	203.75	205.01
7728	NYSE	UNF	Wed, Dec 15, 2021	205.74	209.80	204.35	208.19
7727	NYSE	UNF	Tue, Dec 14, 2021	205.49	206.92	204.50	205.86
7726	NYSE	UNF	Mon, Dec 13, 2021	202.37	206.28	202.37	204.90
7725	NYSE	UNF	Fri, Dec 10, 2021	206.62	207.82	203.48	204.00
7724	NYSE	UNF	Thu, Dec 9, 2021	202.93	205.99	202.67	205.03
7723	NYSE	UNF	Wed, Dec 8, 2021	203.90	205.92	202.38	204.60
7722	NYSE	UNF	Tue, Dec 7, 2021	204.24	206.67	202.25	203.52
7721	NYSE	UNF	Mon, Dec 6, 2021	197.79	205.20	197.79	202.53
7720	NYSE	UNF	Fri, Dec 3, 2021	197.21	198.26	194.37	195.66
7719	NYSE	UNF	Thu, Dec 2, 2021	194.79	197.29	193.89	196.44
7718	NYSE	UNF	Wed, Dec 1, 2021	194.88	198.46	193.32	193.91
7717	NYSE	UNF	Tue, Nov 30, 2021	191.36	193.02	190.19	191.65
7716	NYSE	UNF	Mon, Nov 29, 2021	194.21	194.55	191.31	193.25
7715	NYSE	UNF	Fri, Nov 26, 2021	195.77	195.77	189.84	192.00
7714	NYSE	UNF	Wed, Nov 24, 2021	198.67	200.19	197.53	200.09
7713	NYSE	UNF	Tue, Nov 23, 2021	195.72	200.07	195.72	199.25
7712	NYSE	UNF	Mon, Nov 22, 2021	197.04	200.83	195.76	196.61
7711	NYSE	UNF	Fri, Nov 19, 2021	194.47	199.39	194.47	196.65
7710	NYSE	UNF	Thu, Nov 18, 2021	201.14	202.76	194.75	195.38
7709	NYSE	UNF	Wed, Nov 17, 2021	199.53	202.08	199.30	201.07
7708	NYSE	UNF	Tue, Nov 16, 2021	200.47	201.57	199.50	200.74
7707	NYSE	UNF	Mon, Nov 15, 2021	200.61	201.31	199.29	199.79
7706	NYSE	UNF	Fri, Nov 12, 2021	201.88	204.96	199.58	200.62
7705	NYSE	UNF	Thu, Nov 11, 2021	203.59	204.09	200.14	200.64
7704	NYSE	UNF	Wed, Nov 10, 2021	205.14	206.96	204.23	204.40
7703	NYSE	UNF	Tue, Nov 9, 2021	205.24	207.61	204.87	206.29
7702	NYSE	UNF	Mon, Nov 8, 2021	208.68	210.26	205.51	206.33
7701	NYSE	UNF	Fri, Nov 5, 2021	204.53	207.91	204.29	207.55
7700	NYSE	UNF	Thu, Nov 4, 2021	203.66	205.79	200.93	202.40
7699	NYSE	UNF	Wed, Nov 3, 2021	195.38	202.69	195.38	202.22
7698	NYSE	UNF	Tue, Nov 2, 2021	199.97	199.97	196.11	196.44
7697	NYSE	UNF	Mon, Nov 1, 2021	198.20	199.31	197.29	199.11
7696	NYSE	UNF	Fri, Oct 29, 2021	200.47	202.47	197.48	197.96
7695	NYSE	UNF	Thu, Oct 28, 2021	200.07	201.58	199.12	199.68
7694	NYSE	UNF	Wed, Oct 27, 2021	202.30	202.30	198.23	198.70
7693	NYSE	UNF	Tue, Oct 26, 2021	202.80	205.43	201.93	202.79
7692	NYSE	UNF	Mon, Oct 25, 2021	206.42	207.27	202.84	203.38
7691	NYSE	UNF	Fri, Oct 22, 2021	202.53	207.97	201.93	206.49
7690	NYSE	UNF	Thu, Oct 21, 2021	202.37	204.15	200.68	202.14
7689	NYSE	UNF	Wed, Oct 20, 2021	210.80	210.80	198.25	203.66
7688	NYSE	UNF	Tue, Oct 19, 2021	216.27	217.81	212.76	215.72
7687	NYSE	UNF	Mon, Oct 18, 2021	212.69	216.74	211.49	215.11
7686	NYSE	UNF	Fri, Oct 15, 2021	220.49	220.49	210.10	211.99
7685	NYSE	UNF	Thu, Oct 14, 2021	219.48	219.48	216.26	217.05
7684	NYSE	UNF	Wed, Oct 13, 2021	219.80	220.00	216.89	217.47
7683	NYSE	UNF	Tue, Oct 12, 2021	219.55	220.75	217.11	219.50
7682	NYSE	UNF	Mon, Oct 11, 2021	222.32	224.69	217.92	218.71
7681	NYSE	UNF	Fri, Oct 8, 2021	223.22	223.22	222.69	222.95
7680	NYSE	UNF	Thu, Oct 7, 2021	222.38	227.07	222.38	223.56
7679	NYSE	UNF	Wed, Oct 6, 2021	217.32	220.83	216.40	220.48
7678	NYSE	UNF	Tue, Oct 5, 2021	218.54	221.21	217.88	219.35
7677	NYSE	UNF	Mon, Oct 4, 2021	213.05	218.94	211.59	217.94
7676	NYSE	UNF	Fri, Oct 1, 2021	212.84	216.10	209.68	213.62
7675	NYSE	UNF	Thu, Sep 30, 2021	221.22	223.32	212.49	212.62
7674	NYSE	UNF	Wed, Sep 29, 2021	219.42	221.76	217.49	219.49
7673	NYSE	UNF	Tue, Sep 28, 2021	221.80	223.21	219.11	219.11
7672	NYSE	UNF	Mon, Sep 27, 2021	220.46	225.08	219.60	221.75
7671	NYSE	UNF	Fri, Sep 24, 2021	218.88	222.33	217.69	220.59
7670	NYSE	UNF	Thu, Sep 23, 2021	217.88	221.00	215.18	219.60
7669	NYSE	UNF	Wed, Sep 22, 2021	216.36	218.41	213.66	216.14
7668	NYSE	UNF	Tue, Sep 21, 2021	216.90	220.09	214.53	214.53
7667	NYSE	UNF	Mon, Sep 20, 2021	218.86	220.74	212.94	215.43
7666	NYSE	UNF	Fri, Sep 17, 2021	222.22	222.74	217.69	222.74
7665	NYSE	UNF	Thu, Sep 16, 2021	222.21	223.13	221.34	221.63
7664	NYSE	UNF	Wed, Sep 15, 2021	222.94	223.06	220.74	221.19
7663	NYSE	UNF	Tue, Sep 14, 2021	224.87	224.87	221.22	222.19
7662	NYSE	UNF	Mon, Sep 13, 2021	225.44	225.51	222.11	224.22
7661	NYSE	UNF	Fri, Sep 10, 2021	225.10	227.88	223.87	224.60
7660	NYSE	UNF	Thu, Sep 9, 2021	227.02	227.02	223.81	223.81
7659	NYSE	UNF	Wed, Sep 8, 2021	225.00	227.76	224.47	226.34
7658	NYSE	UNF	Tue, Sep 7, 2021	228.36	229.89	225.56	225.56
7657	NYSE	UNF	Fri, Sep 3, 2021	229.61	229.83	228.33	229.03
7656	NYSE	UNF	Thu, Sep 2, 2021	228.37	231.45	228.10	230.37
7655	NYSE	UNF	Wed, Sep 1, 2021	230.26	230.26	226.79	228.37
7654	NYSE	UNF	Tue, Aug 31, 2021	230.39	230.39	226.92	229.07
7653	NYSE	UNF	Mon, Aug 30, 2021	230.06	232.75	228.83	229.49
7652	NYSE	UNF	Fri, Aug 27, 2021	222.78	229.34	222.78	228.83
7651	NYSE	UNF	Thu, Aug 26, 2021	222.00	224.69	221.67	223.57
7650	NYSE	UNF	Wed, Aug 25, 2021	223.89	224.85	220.99	222.82
7649	NYSE	UNF	Tue, Aug 24, 2021	225.53	225.86	224.10	224.75
7648	NYSE	UNF	Mon, Aug 23, 2021	228.35	228.35	226.21	226.85
7647	NYSE	UNF	Fri, Aug 20, 2021	224.04	227.42	224.04	226.51
7646	NYSE	UNF	Thu, Aug 19, 2021	220.00	225.34	219.04	225.22
7645	NYSE	UNF	Wed, Aug 18, 2021	216.91	221.36	216.38	220.63
7644	NYSE	UNF	Tue, Aug 17, 2021	217.61	218.69	215.06	218.08
7643	NYSE	UNF	Mon, Aug 16, 2021	218.24	221.21	217.93	219.47
7642	NYSE	UNF	Fri, Aug 13, 2021	220.66	221.49	219.19	219.81
7641	NYSE	UNF	Thu, Aug 12, 2021	222.31	224.77	220.19	220.63
7640	NYSE	UNF	Wed, Aug 11, 2021	215.93	221.49	214.45	220.84
7639	NYSE	UNF	Tue, Aug 10, 2021	215.63	217.20	214.12	215.45
7638	NYSE	UNF	Mon, Aug 9, 2021	213.95	215.48	212.04	214.51
7637	NYSE	UNF	Fri, Aug 6, 2021	216.53	216.53	214.47	215.17
7636	NYSE	UNF	Thu, Aug 5, 2021	215.02	215.20	213.26	214.25
7635	NYSE	UNF	Wed, Aug 4, 2021	212.74	214.60	212.74	213.34
7634	NYSE	UNF	Tue, Aug 3, 2021	215.79	216.94	213.70	215.69
7633	NYSE	UNF	Mon, Aug 2, 2021	218.51	219.35	214.56	214.92
7632	NYSE	UNF	Fri, Jul 30, 2021	215.91	219.64	215.91	217.77
7631	NYSE	UNF	Thu, Jul 29, 2021	217.75	219.27	216.18	216.61
7630	NYSE	UNF	Wed, Jul 28, 2021	216.87	217.85	212.78	215.10
7629	NYSE	UNF	Tue, Jul 27, 2021	216.04	218.64	214.85	216.08
7628	NYSE	UNF	Mon, Jul 26, 2021	218.47	218.53	214.89	216.23
7627	NYSE	UNF	Fri, Jul 23, 2021	214.48	218.02	214.48	217.00
7626	NYSE	UNF	Thu, Jul 22, 2021	216.25	216.25	211.13	214.06
7625	NYSE	UNF	Wed, Jul 21, 2021	219.37	220.99	216.89	217.32
7624	NYSE	UNF	Tue, Jul 20, 2021	211.77	220.58	211.77	217.48
7623	NYSE	UNF	Mon, Jul 19, 2021	214.08	216.33	208.66	210.63
7622	NYSE	UNF	Fri, Jul 16, 2021	213.86	217.94	213.86	216.18
7621	NYSE	UNF	Thu, Jul 15, 2021	213.50	213.78	210.63	211.85
7620	NYSE	UNF	Wed, Jul 14, 2021	214.18	215.28	211.50	213.49
7619	NYSE	UNF	Tue, Jul 13, 2021	218.79	219.82	214.26	214.45
7618	NYSE	UNF	Mon, Jul 12, 2021	220.52	222.38	218.37	220.50
7617	NYSE	UNF	Fri, Jul 9, 2021	218.27	222.84	218.27	222.22
7616	NYSE	UNF	Thu, Jul 8, 2021	217.94	221.41	214.82	216.90
7615	NYSE	UNF	Wed, Jul 7, 2021	218.80	222.57	217.61	220.17
7614	NYSE	UNF	Tue, Jul 6, 2021	225.63	225.63	216.64	219.79
7613	NYSE	UNF	Fri, Jul 2, 2021	225.60	227.83	225.40	226.52
7612	NYSE	UNF	Thu, Jul 1, 2021	236.91	236.91	224.21	226.21
7611	NYSE	UNF	Wed, Jun 30, 2021	241.50	242.80	233.77	234.64
7610	NYSE	UNF	Tue, Jun 29, 2021	235.52	242.20	235.52	241.68
7609	NYSE	UNF	Mon, Jun 28, 2021	235.51	237.00	232.21	235.34
7608	NYSE	UNF	Fri, Jun 25, 2021	229.05	237.19	228.37	235.51
7607	NYSE	UNF	Thu, Jun 24, 2021	226.59	230.19	224.96	229.91
7606	NYSE	UNF	Wed, Jun 23, 2021	226.75	227.73	222.59	225.17
7605	NYSE	UNF	Tue, Jun 22, 2021	223.22	227.43	221.29	227.04
7604	NYSE	UNF	Mon, Jun 21, 2021	226.61	226.91	223.31	224.29
7603	NYSE	UNF	Fri, Jun 18, 2021	230.57	230.57	224.20	224.51
7602	NYSE	UNF	Thu, Jun 17, 2021	232.34	235.99	230.54	231.72
7601	NYSE	UNF	Wed, Jun 16, 2021	230.11	232.36	229.12	232.34
7600	NYSE	UNF	Tue, Jun 15, 2021	228.17	229.27	225.55	229.27
7599	NYSE	UNF	Mon, Jun 14, 2021	228.66	229.16	225.27	227.13
7598	NYSE	UNF	Fri, Jun 11, 2021	225.81	230.84	225.81	229.04
7597	NYSE	UNF	Thu, Jun 10, 2021	224.78	226.64	222.50	225.89
7596	NYSE	UNF	Wed, Jun 9, 2021	224.67	227.71	222.05	223.30
7595	NYSE	UNF	Tue, Jun 8, 2021	221.46	225.08	221.31	224.70
7594	NYSE	UNF	Mon, Jun 7, 2021	221.38	222.59	219.71	221.70
7593	NYSE	UNF	Fri, Jun 4, 2021	220.55	223.70	219.17	221.63
7592	NYSE	UNF	Thu, Jun 3, 2021	217.68	221.09	215.42	220.79
7591	NYSE	UNF	Wed, Jun 2, 2021	220.35	220.66	216.44	217.34
7590	NYSE	UNF	Tue, Jun 1, 2021	222.27	224.42	220.58	220.58
7589	NYSE	UNF	Fri, May 28, 2021	218.90	222.36	215.42	221.68
7588	NYSE	UNF	Thu, May 27, 2021	222.89	223.97	216.98	217.69
7587	NYSE	UNF	Wed, May 26, 2021	216.62	223.31	215.36	221.28
7586	NYSE	UNF	Tue, May 25, 2021	217.11	217.96	215.41	216.66
7585	NYSE	UNF	Mon, May 24, 2021	216.03	219.77	214.84	216.10
7584	NYSE	UNF	Fri, May 21, 2021	219.04	219.04	215.92	215.98
7583	NYSE	UNF	Thu, May 20, 2021	219.34	219.34	215.94	216.86
7582	NYSE	UNF	Wed, May 19, 2021	215.73	219.69	212.89	219.04
7581	NYSE	UNF	Tue, May 18, 2021	223.43	223.43	216.76	217.52
7580	NYSE	UNF	Mon, May 17, 2021	222.85	224.90	221.27	224.02
7579	NYSE	UNF	Fri, May 14, 2021	223.89	225.50	222.63	224.92
7578	NYSE	UNF	Thu, May 13, 2021	214.08	222.73	214.08	222.43
7577	NYSE	UNF	Wed, May 12, 2021	218.54	219.14	214.06	214.78
7576	NYSE	UNF	Tue, May 11, 2021	219.99	220.23	217.10	219.74
7575	NYSE	UNF	Mon, May 10, 2021	225.26	225.38	221.81	221.99
7574	NYSE	UNF	Fri, May 7, 2021	223.15	226.45	223.15	225.47
7573	NYSE	UNF	Thu, May 6, 2021	219.93	225.49	218.42	223.92
7572	NYSE	UNF	Wed, May 5, 2021	223.75	221.97	218.79	219.74
7571	NYSE	UNF	Tue, May 4, 2021	226.78	227.19	222.71	223.18
7570	NYSE	UNF	Mon, May 3, 2021	220.48	229.37	220.48	228.00
7569	NYSE	UNF	Fri, Apr 30, 2021	223.64	226.44	219.68	224.19
7568	NYSE	UNF	Thu, Apr 29, 2021	223.57	226.50	223.49	225.45
7567	NYSE	UNF	Wed, Apr 28, 2021	222.64	224.73	221.35	223.42
7566	NYSE	UNF	Tue, Apr 27, 2021	226.11	226.11	222.02	223.02
7565	NYSE	UNF	Mon, Apr 26, 2021	231.66	231.66	225.63	225.68
7564	NYSE	UNF	Fri, Apr 23, 2021	229.66	232.46	227.34	230.45
7563	NYSE	UNF	Thu, Apr 22, 2021	226.52	231.34	226.52	227.62
7562	NYSE	UNF	Wed, Apr 21, 2021	224.50	228.54	222.91	225.45
7561	NYSE	UNF	Tue, Apr 20, 2021	228.01	231.97	222.15	224.50
7560	NYSE	UNF	Mon, Apr 19, 2021	227.17	230.24	224.85	229.35
7559	NYSE	UNF	Fri, Apr 16, 2021	230.52	230.81	227.58	227.68
7558	NYSE	UNF	Thu, Apr 15, 2021	225.54	228.73	223.51	228.44
7557	NYSE	UNF	Wed, Apr 14, 2021	222.82	228.89	222.82	224.41
7556	NYSE	UNF	Tue, Apr 13, 2021	224.98	229.65	222.36	223.08
7555	NYSE	UNF	Mon, Apr 12, 2021	224.62	227.79	223.28	226.05
7554	NYSE	UNF	Fri, Apr 9, 2021	221.76	224.12	218.17	223.64
7553	NYSE	UNF	Thu, Apr 8, 2021	220.80	221.71	217.93	221.18
7552	NYSE	UNF	Wed, Apr 7, 2021	224.38	224.38	218.34	219.54
7551	NYSE	UNF	Tue, Apr 6, 2021	222.12	226.95	222.12	223.83
7550	NYSE	UNF	Mon, Apr 5, 2021	227.21	227.21	220.70	222.07
7549	NYSE	UNF	Thu, Apr 1, 2021	221.89	225.16	220.10	224.99
7548	NYSE	UNF	Wed, Mar 31, 2021	213.37	226.48	213.37	223.71
7547	NYSE	UNF	Tue, Mar 30, 2021	224.57	225.78	222.12	222.25
7546	NYSE	UNF	Mon, Mar 29, 2021	228.25	233.60	223.16	223.17
7545	NYSE	UNF	Fri, Mar 26, 2021	225.06	230.56	224.88	230.12
7544	NYSE	UNF	Thu, Mar 25, 2021	218.41	225.18	216.50	223.94
7543	NYSE	UNF	Wed, Mar 24, 2021	224.94	225.20	219.87	219.87
7542	NYSE	UNF	Tue, Mar 23, 2021	222.71	227.27	221.56	222.68
7541	NYSE	UNF	Mon, Mar 22, 2021	224.98	224.98	220.69	222.72
7540	NYSE	UNF	Fri, Mar 19, 2021	227.96	230.15	225.34	225.38
7539	NYSE	UNF	Thu, Mar 18, 2021	229.00	230.01	226.72	229.02
7538	NYSE	UNF	Wed, Mar 17, 2021	232.90	232.90	228.11	229.56
7537	NYSE	UNF	Tue, Mar 16, 2021	239.33	240.10	232.85	232.99
7536	NYSE	UNF	Mon, Mar 15, 2021	252.68	252.68	238.07	240.46
7535	NYSE	UNF	Fri, Mar 12, 2021	252.67	255.87	249.19	255.17
7534	NYSE	UNF	Thu, Mar 11, 2021	258.86	258.86	248.26	250.41
7533	NYSE	UNF	Wed, Mar 10, 2021	254.29	257.40	253.00	257.35
7532	NYSE	UNF	Tue, Mar 9, 2021	255.19	257.86	252.38	253.04
7531	NYSE	UNF	Mon, Mar 8, 2021	250.10	256.66	248.63	255.54
7530	NYSE	UNF	Fri, Mar 5, 2021	249.15	250.65	246.16	248.37
7529	NYSE	UNF	Thu, Mar 4, 2021	249.27	253.50	245.90	246.45
7528	NYSE	UNF	Wed, Mar 3, 2021	243.31	251.65	242.75	248.65
7527	NYSE	UNF	Tue, Mar 2, 2021	246.03	246.49	241.54	242.35
7526	NYSE	UNF	Mon, Mar 1, 2021	242.03	246.46	240.86	245.26
7525	NYSE	UNF	Fri, Feb 26, 2021	245.34	249.79	242.29	242.29
7524	NYSE	UNF	Thu, Feb 25, 2021	247.00	247.22	242.83	244.35
7523	NYSE	UNF	Wed, Feb 24, 2021	242.61	247.75	241.30	245.98
7522	NYSE	UNF	Tue, Feb 23, 2021	240.86	244.37	239.76	241.44
7521	NYSE	UNF	Mon, Feb 22, 2021	237.89	241.71	233.13	240.60
7520	NYSE	UNF	Fri, Feb 19, 2021	239.91	241.95	238.65	239.57
7519	NYSE	UNF	Thu, Feb 18, 2021	239.07	242.61	237.60	240.13
7518	NYSE	UNF	Wed, Feb 17, 2021	234.47	241.03	234.47	239.50
7517	NYSE	UNF	Tue, Feb 16, 2021	239.49	241.16	235.84	236.16
7516	NYSE	UNF	Fri, Feb 12, 2021	235.76	238.87	234.78	237.65
7515	NYSE	UNF	Thu, Feb 11, 2021	234.52	239.96	233.65	236.18
7514	NYSE	UNF	Wed, Feb 10, 2021	235.71	236.51	232.03	234.14
7513	NYSE	UNF	Tue, Feb 9, 2021	230.51	236.48	227.22	235.36
7512	NYSE	UNF	Mon, Feb 8, 2021	228.68	230.56	228.68	230.51
7511	NYSE	UNF	Fri, Feb 5, 2021	228.85	233.41	225.60	227.61
7510	NYSE	UNF	Thu, Feb 4, 2021	219.89	227.49	215.72	227.47
7509	NYSE	UNF	Wed, Feb 3, 2021	220.06	220.92	216.50	220.27
7508	NYSE	UNF	Tue, Feb 2, 2021	219.20	221.60	218.02	221.60
7507	NYSE	UNF	Mon, Feb 1, 2021	213.75	218.08	213.64	216.95
7506	NYSE	UNF	Fri, Jan 29, 2021	216.33	217.82	212.70	212.80
7505	NYSE	UNF	Thu, Jan 28, 2021	221.16	221.49	215.30	216.09
7504	NYSE	UNF	Wed, Jan 27, 2021	216.70	221.14	215.40	218.90
7503	NYSE	UNF	Tue, Jan 26, 2021	222.69	223.32	220.04	220.84
7502	NYSE	UNF	Mon, Jan 25, 2021	221.88	223.50	218.01	220.47
7501	NYSE	UNF	Fri, Jan 22, 2021	218.89	223.75	218.89	223.66
7500	NYSE	UNF	Thu, Jan 21, 2021	220.96	224.00	220.45	220.60
7499	NYSE	UNF	Wed, Jan 20, 2021	218.97	223.13	218.96	221.24
7498	NYSE	UNF	Tue, Jan 19, 2021	220.78	220.78	217.35	218.89
7497	NYSE	UNF	Fri, Jan 15, 2021	216.60	219.22	213.37	218.97
7496	NYSE	UNF	Thu, Jan 14, 2021	216.42	220.69	215.44	219.86
7495	NYSE	UNF	Wed, Jan 13, 2021	213.65	216.43	211.40	215.53
7494	NYSE	UNF	Tue, Jan 12, 2021	215.41	219.45	214.83	214.84
7493	NYSE	UNF	Mon, Jan 11, 2021	211.83	218.58	211.83	217.12
7492	NYSE	UNF	Fri, Jan 8, 2021	223.10	223.10	212.56	214.60
7491	NYSE	UNF	Thu, Jan 7, 2021	224.64	224.64	218.68	221.09
7490	NYSE	UNF	Wed, Jan 6, 2021	220.14	227.56	216.01	224.96
7489	NYSE	UNF	Tue, Jan 5, 2021	210.00	212.71	208.06	210.85
7488	NYSE	UNF	Mon, Jan 4, 2021	212.01	213.43	207.17	210.00
7487	NYSE	UNF	Thu, Dec 31, 2020	209.29	212.00	208.04	211.69
7486	NYSE	UNF	Wed, Dec 30, 2020	208.07	210.53	208.07	209.71
7485	NYSE	UNF	Tue, Dec 29, 2020	210.69	210.69	207.50	208.11
7484	NYSE	UNF	Mon, Dec 28, 2020	209.14	212.48	208.27	211.06
7483	NYSE	UNF	Thu, Dec 24, 2020	208.58	209.99	206.73	207.99
7482	NYSE	UNF	Wed, Dec 23, 2020	207.09	208.82	206.67	208.08
7481	NYSE	UNF	Tue, Dec 22, 2020	206.51	207.72	205.11	206.11
7480	NYSE	UNF	Mon, Dec 21, 2020	205.74	207.82	202.77	206.47
7479	NYSE	UNF	Fri, Dec 18, 2020	210.95	212.97	208.00	209.10
7478	NYSE	UNF	Thu, Dec 17, 2020	209.55	210.22	207.89	209.61
7477	NYSE	UNF	Wed, Dec 16, 2020	207.12	209.48	204.71	208.97
7476	NYSE	UNF	Tue, Dec 15, 2020	204.17	206.16	199.67	206.01
7475	NYSE	UNF	Mon, Dec 14, 2020	198.99	203.41	198.99	202.43
7474	NYSE	UNF	Fri, Dec 11, 2020	192.91	198.49	192.91	198.22
7473	NYSE	UNF	Thu, Dec 10, 2020	191.19	195.09	189.24	194.03
7472	NYSE	UNF	Wed, Dec 9, 2020	192.00	192.80	189.05	192.00
7471	NYSE	UNF	Tue, Dec 8, 2020	186.38	190.83	186.38	190.83
7470	NYSE	UNF	Mon, Dec 7, 2020	189.61	190.46	187.01	187.90
7469	NYSE	UNF	Fri, Dec 4, 2020	185.54	190.21	185.13	189.80
7468	NYSE	UNF	Thu, Dec 3, 2020	185.80	189.28	183.38	184.91
7467	NYSE	UNF	Wed, Dec 2, 2020	187.20	187.82	184.53	185.70
7466	NYSE	UNF	Tue, Dec 1, 2020	186.25	187.52	181.20	187.51
7465	NYSE	UNF	Mon, Nov 30, 2020	188.37	190.07	184.77	184.88
7464	NYSE	UNF	Fri, Nov 27, 2020	192.32	194.23	191.15	192.18
7463	NYSE	UNF	Wed, Nov 25, 2020	193.40	194.61	190.63	192.26
7462	NYSE	UNF	Tue, Nov 24, 2020	192.47	194.02	189.49	193.05
7461	NYSE	UNF	Mon, Nov 23, 2020	196.12	196.65	189.69	190.00
7460	NYSE	UNF	Fri, Nov 20, 2020	192.85	195.68	191.35	194.38
7459	NYSE	UNF	Thu, Nov 19, 2020	192.70	196.10	191.25	195.55
7458	NYSE	UNF	Wed, Nov 18, 2020	196.54	198.85	192.78	193.13
7457	NYSE	UNF	Tue, Nov 17, 2020	191.41	196.76	188.27	196.66
7456	NYSE	UNF	Mon, Nov 16, 2020	187.94	192.51	185.69	192.34
7455	NYSE	UNF	Fri, Nov 13, 2020	185.00	185.33	183.05	184.78
7454	NYSE	UNF	Thu, Nov 12, 2020	190.59	193.93	180.71	183.27
7453	NYSE	UNF	Wed, Nov 11, 2020	188.52	193.98	186.04	192.89
7452	NYSE	UNF	Tue, Nov 10, 2020	183.60	188.88	180.87	188.52
7451	NYSE	UNF	Mon, Nov 9, 2020	182.45	188.20	181.28	181.30
7450	NYSE	UNF	Fri, Nov 6, 2020	175.41	176.04	171.56	171.98
7449	NYSE	UNF	Thu, Nov 5, 2020	174.79	178.70	174.42	175.03
7448	NYSE	UNF	Wed, Nov 4, 2020	170.72	173.71	169.28	172.61
7447	NYSE	UNF	Tue, Nov 3, 2020	168.99	175.41	168.99	173.56
7446	NYSE	UNF	Mon, Nov 2, 2020	165.74	169.14	165.74	166.87
7445	NYSE	UNF	Fri, Oct 30, 2020	166.25	166.65	161.95	163.81
7444	NYSE	UNF	Thu, Oct 29, 2020	163.41	167.14	163.41	166.80
7443	NYSE	UNF	Wed, Oct 28, 2020	160.70	166.86	160.70	165.44
7442	NYSE	UNF	Tue, Oct 27, 2020	166.32	167.69	163.74	163.74
7441	NYSE	UNF	Mon, Oct 26, 2020	167.99	169.55	165.21	166.94
7440	NYSE	UNF	Fri, Oct 23, 2020	173.44	174.46	169.99	170.43
7439	NYSE	UNF	Thu, Oct 22, 2020	179.82	181.00	171.41	173.47
7438	NYSE	UNF	Wed, Oct 21, 2020	191.81	192.86	178.51	181.00
7437	NYSE	UNF	Tue, Oct 20, 2020	193.46	197.53	192.07	196.68
7436	NYSE	UNF	Mon, Oct 19, 2020	192.01	194.50	189.14	191.79
7435	NYSE	UNF	Fri, Oct 16, 2020	192.69	195.05	190.83	191.92
7434	NYSE	UNF	Thu, Oct 15, 2020	191.86	193.34	191.00	193.10
7433	NYSE	UNF	Wed, Oct 14, 2020	196.68	197.21	193.70	194.25
7432	NYSE	UNF	Tue, Oct 13, 2020	198.89	201.39	194.27	195.84
7431	NYSE	UNF	Mon, Oct 12, 2020	196.88	201.48	195.98	199.92
7430	NYSE	UNF	Fri, Oct 9, 2020	194.61	197.38	193.32	196.90
7429	NYSE	UNF	Thu, Oct 8, 2020	192.56	194.48	190.47	192.81
7428	NYSE	UNF	Wed, Oct 7, 2020	189.46	191.44	187.51	190.45
7427	NYSE	UNF	Tue, Oct 6, 2020	190.60	192.58	187.77	188.46
7426	NYSE	UNF	Mon, Oct 5, 2020	188.54	191.05	187.19	189.32
7425	NYSE	UNF	Fri, Oct 2, 2020	186.70	188.91	186.19	187.57
7424	NYSE	UNF	Thu, Oct 1, 2020	189.23	192.27	188.22	189.48
7423	NYSE	UNF	Wed, Sep 30, 2020	192.17	192.77	188.41	189.37
7422	NYSE	UNF	Tue, Sep 29, 2020	190.66	191.46	189.49	190.74
7421	NYSE	UNF	Mon, Sep 28, 2020	188.35	191.79	187.04	190.97
7420	NYSE	UNF	Fri, Sep 25, 2020	180.62	186.66	180.62	186.17
7419	NYSE	UNF	Thu, Sep 24, 2020	182.29	183.72	180.33	181.03
7418	NYSE	UNF	Wed, Sep 23, 2020	184.08	185.63	181.44	181.71
7417	NYSE	UNF	Tue, Sep 22, 2020	180.83	183.37	180.58	183.06
7416	NYSE	UNF	Mon, Sep 21, 2020	184.10	185.01	176.55	180.68
7415	NYSE	UNF	Fri, Sep 18, 2020	188.00	188.83	183.85	186.98
7414	NYSE	UNF	Thu, Sep 17, 2020	186.04	188.45	185.35	186.04
7413	NYSE	UNF	Wed, Sep 16, 2020	188.87	190.94	185.29	188.53
7412	NYSE	UNF	Tue, Sep 15, 2020	192.43	192.82	188.97	189.32
7411	NYSE	UNF	Mon, Sep 14, 2020	191.21	192.43	189.84	191.57
7410	NYSE	UNF	Fri, Sep 11, 2020	192.39	192.39	186.75	189.07
7409	NYSE	UNF	Thu, Sep 10, 2020	192.36	193.74	190.73	190.97
7408	NYSE	UNF	Wed, Sep 9, 2020	189.41	194.47	189.10	193.42
7407	NYSE	UNF	Tue, Sep 8, 2020	191.93	191.93	188.31	188.91
7406	NYSE	UNF	Fri, Sep 4, 2020	196.90	196.90	192.60	193.62
7405	NYSE	UNF	Thu, Sep 3, 2020	198.88	198.88	193.49	194.17
7404	NYSE	UNF	Wed, Sep 2, 2020	194.88	199.15	194.88	198.04
7403	NYSE	UNF	Tue, Sep 1, 2020	191.44	194.41	191.44	193.93
7402	NYSE	UNF	Mon, Aug 31, 2020	197.00	197.00	192.34	192.62
7401	NYSE	UNF	Fri, Aug 28, 2020	197.48	197.51	195.91	197.03
7400	NYSE	UNF	Thu, Aug 27, 2020	196.57	196.86	194.97	195.67
7399	NYSE	UNF	Wed, Aug 26, 2020	194.54	195.79	194.42	195.27
7398	NYSE	UNF	Tue, Aug 25, 2020	195.97	196.75	193.16	194.92
7397	NYSE	UNF	Mon, Aug 24, 2020	192.28	195.19	192.28	194.78
7396	NYSE	UNF	Fri, Aug 21, 2020	189.73	190.58	188.10	190.26
7395	NYSE	UNF	Thu, Aug 20, 2020	190.50	192.09	189.87	190.89
7394	NYSE	UNF	Wed, Aug 19, 2020	195.57	196.21	191.22	192.14
7393	NYSE	UNF	Tue, Aug 18, 2020	196.41	197.07	193.37	194.22
7392	NYSE	UNF	Mon, Aug 17, 2020	198.61	199.00	197.00	197.36
7391	NYSE	UNF	Fri, Aug 14, 2020	197.89	199.50	197.50	197.84
7390	NYSE	UNF	Thu, Aug 13, 2020	198.67	200.29	198.21	199.35
7389	NYSE	UNF	Wed, Aug 12, 2020	201.61	202.50	199.14	200.30
7388	NYSE	UNF	Tue, Aug 11, 2020	202.87	206.10	199.66	200.34
7387	NYSE	UNF	Mon, Aug 10, 2020	197.82	202.90	197.82	200.48
7386	NYSE	UNF	Fri, Aug 7, 2020	192.04	198.13	192.04	198.04
7385	NYSE	UNF	Thu, Aug 6, 2020	191.87	192.62	189.88	192.47
7384	NYSE	UNF	Wed, Aug 5, 2020	189.01	193.80	187.45	192.94
7383	NYSE	UNF	Tue, Aug 4, 2020	185.63	187.10	184.54	187.00
7382	NYSE	UNF	Mon, Aug 3, 2020	187.75	187.75	184.62	185.46
7381	NYSE	UNF	Fri, Jul 31, 2020	186.71	188.42	183.85	186.48
7380	NYSE	UNF	Thu, Jul 30, 2020	185.68	188.42	184.78	188.18
7379	NYSE	UNF	Wed, Jul 29, 2020	183.53	188.41	182.44	188.04
7378	NYSE	UNF	Tue, Jul 28, 2020	182.42	184.63	182.36	182.46
7377	NYSE	UNF	Mon, Jul 27, 2020	181.54	183.72	180.44	183.53
7376	NYSE	UNF	Fri, Jul 24, 2020	182.36	184.19	181.33	182.16
7375	NYSE	UNF	Thu, Jul 23, 2020	179.72	184.02	179.72	183.46
7374	NYSE	UNF	Wed, Jul 22, 2020	180.68	183.33	179.60	180.94
7373	NYSE	UNF	Tue, Jul 21, 2020	178.70	182.12	176.74	181.63
7372	NYSE	UNF	Mon, Jul 20, 2020	179.06	179.73	175.21	176.86
7371	NYSE	UNF	Fri, Jul 17, 2020	177.95	181.28	175.46	180.10
7370	NYSE	UNF	Thu, Jul 16, 2020	180.50	180.75	177.03	177.92
7369	NYSE	UNF	Wed, Jul 15, 2020	177.72	182.48	176.46	180.72
7368	NYSE	UNF	Tue, Jul 14, 2020	172.43	173.83	169.14	173.65
7367	NYSE	UNF	Mon, Jul 13, 2020	173.33	175.00	170.78	171.68
7366	NYSE	UNF	Fri, Jul 10, 2020	169.42	171.48	168.98	170.94
7365	NYSE	UNF	Thu, Jul 9, 2020	170.09	171.38	164.75	169.31
7364	NYSE	UNF	Wed, Jul 8, 2020	170.29	172.19	167.29	170.82
7363	NYSE	UNF	Tue, Jul 7, 2020	172.37	173.60	170.24	171.08
7362	NYSE	UNF	Mon, Jul 6, 2020	177.83	177.83	173.65	174.04
7361	NYSE	UNF	Thu, Jul 2, 2020	176.14	177.45	172.71	175.37
7360	NYSE	UNF	Wed, Jul 1, 2020	168.51	178.50	167.03	172.99
7359	NYSE	UNF	Tue, Jun 30, 2020	176.46	181.30	176.46	178.95
7358	NYSE	UNF	Mon, Jun 29, 2020	172.03	176.83	171.29	176.42
7357	NYSE	UNF	Fri, Jun 26, 2020	172.74	173.63	169.02	170.54
7356	NYSE	UNF	Thu, Jun 25, 2020	170.00	174.20	168.47	173.98
7355	NYSE	UNF	Wed, Jun 24, 2020	173.36	175.74	169.62	170.16
7354	NYSE	UNF	Tue, Jun 23, 2020	176.31	177.44	172.59	175.44
7353	NYSE	UNF	Mon, Jun 22, 2020	169.69	174.94	167.30	174.48
7352	NYSE	UNF	Fri, Jun 19, 2020	177.66	177.72	170.35	170.70
7351	NYSE	UNF	Thu, Jun 18, 2020	174.23	176.32	173.55	176.00
7350	NYSE	UNF	Wed, Jun 17, 2020	177.20	178.77	174.29	174.79
7349	NYSE	UNF	Tue, Jun 16, 2020	177.94	178.94	174.46	177.20
7348	NYSE	UNF	Mon, Jun 15, 2020	165.11	172.78	163.90	172.29
7347	NYSE	UNF	Fri, Jun 12, 2020	175.70	175.70	164.59	169.24
7346	NYSE	UNF	Thu, Jun 11, 2020	172.03	173.32	168.66	169.44
7345	NYSE	UNF	Wed, Jun 10, 2020	179.38	180.31	176.09	177.79
7344	NYSE	UNF	Tue, Jun 9, 2020	181.79	182.75	179.74	180.32
7343	NYSE	UNF	Mon, Jun 8, 2020	191.08	192.13	184.20	184.52
7342	NYSE	UNF	Fri, Jun 5, 2020	195.39	195.39	189.58	189.69
7341	NYSE	UNF	Thu, Jun 4, 2020	189.78	193.04	188.17	188.78
7340	NYSE	UNF	Wed, Jun 3, 2020	184.37	191.86	184.37	191.30
7339	NYSE	UNF	Tue, Jun 2, 2020	181.27	184.30	178.70	181.81
7338	NYSE	UNF	Mon, Jun 1, 2020	180.69	182.29	179.00	180.12
7337	NYSE	UNF	Fri, May 29, 2020	178.75	181.77	177.18	179.80
7336	NYSE	UNF	Thu, May 28, 2020	184.54	184.54	180.32	181.05
7335	NYSE	UNF	Wed, May 27, 2020	185.00	185.54	178.92	181.44
7334	NYSE	UNF	Tue, May 26, 2020	178.41	183.14	177.13	181.30
7333	NYSE	UNF	Fri, May 22, 2020	170.91	172.09	166.98	171.85
7332	NYSE	UNF	Thu, May 21, 2020	169.00	171.82	168.17	169.28
7331	NYSE	UNF	Wed, May 20, 2020	169.21	171.15	168.04	169.66
7330	NYSE	UNF	Tue, May 19, 2020	168.58	172.44	165.98	166.02
7329	NYSE	UNF	Mon, May 18, 2020	164.45	171.54	164.26	170.53
7328	NYSE	UNF	Fri, May 15, 2020	156.24	159.48	151.91	159.23
7327	NYSE	UNF	Thu, May 14, 2020	146.79	157.50	145.96	156.04
7326	NYSE	UNF	Wed, May 13, 2020	152.29	152.29	148.00	149.91
7325	NYSE	UNF	Tue, May 12, 2020	166.66	168.83	154.06	154.43
7324	NYSE	UNF	Mon, May 11, 2020	163.84	167.14	162.29	165.32
7323	NYSE	UNF	Fri, May 8, 2020	164.23	167.13	162.30	167.09
7322	NYSE	UNF	Thu, May 7, 2020	161.92	162.62	159.70	160.82
7321	NYSE	UNF	Wed, May 6, 2020	163.53	167.91	158.84	159.13
7320	NYSE	UNF	Tue, May 5, 2020	166.54	169.49	163.01	163.76
7319	NYSE	UNF	Mon, May 4, 2020	163.22	165.70	158.86	164.18
7318	NYSE	UNF	Fri, May 1, 2020	164.53	165.94	161.40	165.94
7317	NYSE	UNF	Thu, Apr 30, 2020	168.04	170.14	164.48	168.15
7316	NYSE	UNF	Wed, Apr 29, 2020	175.07	176.93	171.07	172.59
7315	NYSE	UNF	Tue, Apr 28, 2020	171.85	172.23	166.98	169.64
7314	NYSE	UNF	Mon, Apr 27, 2020	160.21	166.98	159.08	166.18
7313	NYSE	UNF	Fri, Apr 24, 2020	159.69	162.59	157.60	160.03
7312	NYSE	UNF	Thu, Apr 23, 2020	159.40	161.87	158.08	158.78
7311	NYSE	UNF	Wed, Apr 22, 2020	160.34	161.11	157.84	158.72
7310	NYSE	UNF	Tue, Apr 21, 2020	155.67	158.01	153.80	156.48
7309	NYSE	UNF	Mon, Apr 20, 2020	158.68	162.71	157.88	159.52
7308	NYSE	UNF	Fri, Apr 17, 2020	157.19	163.16	157.19	162.80
7307	NYSE	UNF	Thu, Apr 16, 2020	149.92	152.64	146.11	152.27
7306	NYSE	UNF	Wed, Apr 15, 2020	154.05	156.60	147.56	149.05
7305	NYSE	UNF	Tue, Apr 14, 2020	166.00	166.00	157.89	159.98
7304	NYSE	UNF	Mon, Apr 13, 2020	165.31	167.11	157.21	160.94
7303	NYSE	UNF	Thu, Apr 9, 2020	165.73	170.27	161.32	167.64
7302	NYSE	UNF	Wed, Apr 8, 2020	160.50	166.00	158.83	162.06
7301	NYSE	UNF	Tue, Apr 7, 2020	153.52	159.75	149.10	157.66
7300	NYSE	UNF	Mon, Apr 6, 2020	141.70	150.12	139.30	150.12
7299	NYSE	UNF	Fri, Apr 3, 2020	137.50	140.23	132.61	137.90
7298	NYSE	UNF	Thu, Apr 2, 2020	138.69	141.17	135.08	139.40
7297	NYSE	UNF	Wed, Apr 1, 2020	149.48	151.03	137.93	141.63
7296	NYSE	UNF	Tue, Mar 31, 2020	145.66	151.83	143.13	151.09
7295	NYSE	UNF	Mon, Mar 30, 2020	146.43	151.38	139.31	146.56
7294	NYSE	UNF	Fri, Mar 27, 2020	144.04	150.92	139.45	144.95
7293	NYSE	UNF	Thu, Mar 26, 2020	138.77	150.03	137.97	149.84
7292	NYSE	UNF	Wed, Mar 25, 2020	142.94	143.91	133.95	136.96
7291	NYSE	UNF	Tue, Mar 24, 2020	135.97	150.92	135.97	142.78
7290	NYSE	UNF	Mon, Mar 23, 2020	129.60	135.58	125.56	130.97
7289	NYSE	UNF	Fri, Mar 20, 2020	139.95	141.61	127.18	128.98
7288	NYSE	UNF	Thu, Mar 19, 2020	127.41	144.09	125.49	139.00
7287	NYSE	UNF	Wed, Mar 18, 2020	139.70	142.11	121.89	127.72
7286	NYSE	UNF	Tue, Mar 17, 2020	147.82	152.42	142.84	148.54
7285	NYSE	UNF	Mon, Mar 16, 2020	154.43	164.38	142.08	146.47
7284	NYSE	UNF	Fri, Mar 13, 2020	159.61	169.78	157.00	169.72
7283	NYSE	UNF	Thu, Mar 12, 2020	155.19	157.03	145.75	154.67
7282	NYSE	UNF	Wed, Mar 11, 2020	171.11	172.44	162.53	165.03
7281	NYSE	UNF	Tue, Mar 10, 2020	176.36	179.72	168.73	174.96
7280	NYSE	UNF	Mon, Mar 9, 2020	174.19	174.87	165.82	173.06
7279	NYSE	UNF	Fri, Mar 6, 2020	176.15	185.38	175.85	184.79
7278	NYSE	UNF	Thu, Mar 5, 2020	184.97	185.30	178.85	181.15
7277	NYSE	UNF	Wed, Mar 4, 2020	184.77	189.34	184.15	189.22
7276	NYSE	UNF	Tue, Mar 3, 2020	187.43	191.55	181.79	182.94
7275	NYSE	UNF	Mon, Mar 2, 2020	186.00	188.75	183.73	188.26
7274	NYSE	UNF	Fri, Feb 28, 2020	183.34	187.03	181.75	185.81
7273	NYSE	UNF	Thu, Feb 27, 2020	194.44	195.71	187.85	187.85
7272	NYSE	UNF	Wed, Feb 26, 2020	196.34	201.28	195.98	197.25
7271	NYSE	UNF	Tue, Feb 25, 2020	202.42	202.42	194.09	195.39
7270	NYSE	UNF	Mon, Feb 24, 2020	197.97	202.99	197.36	202.07
7269	NYSE	UNF	Fri, Feb 21, 2020	204.85	204.85	201.94	202.97
7268	NYSE	UNF	Thu, Feb 20, 2020	208.19	209.43	204.08	205.28
7267	NYSE	UNF	Wed, Feb 19, 2020	210.54	210.76	208.86	209.62
7266	NYSE	UNF	Tue, Feb 18, 2020	208.17	210.02	206.41	209.83
7265	NYSE	UNF	Fri, Feb 14, 2020	210.12	210.75	207.83	208.76
7264	NYSE	UNF	Thu, Feb 13, 2020	205.18	210.51	205.18	210.20
7263	NYSE	UNF	Wed, Feb 12, 2020	205.02	206.82	203.59	206.10
7262	NYSE	UNF	Tue, Feb 11, 2020	203.80	206.86	202.16	204.25
7261	NYSE	UNF	Mon, Feb 10, 2020	201.47	204.13	201.47	203.82
7260	NYSE	UNF	Fri, Feb 7, 2020	200.86	203.48	200.86	201.61
7259	NYSE	UNF	Thu, Feb 6, 2020	207.07	207.07	203.53	203.94
7258	NYSE	UNF	Wed, Feb 5, 2020	206.49	207.93	202.54	207.12
7257	NYSE	UNF	Tue, Feb 4, 2020	207.72	209.27	205.10	205.10
7256	NYSE	UNF	Mon, Feb 3, 2020	204.25	207.62	204.25	206.36
7255	NYSE	UNF	Fri, Jan 31, 2020	205.73	206.75	203.11	203.93
7254	NYSE	UNF	Thu, Jan 30, 2020	205.89	206.60	204.24	206.19
7253	NYSE	UNF	Wed, Jan 29, 2020	209.13	209.29	206.16	206.16
7252	NYSE	UNF	Tue, Jan 28, 2020	209.31	211.81	208.56	208.56
7251	NYSE	UNF	Mon, Jan 27, 2020	207.75	211.14	207.75	208.30
7250	NYSE	UNF	Fri, Jan 24, 2020	213.22	213.25	209.46	210.50
7249	NYSE	UNF	Thu, Jan 23, 2020	213.00	213.13	209.76	212.39
7248	NYSE	UNF	Wed, Jan 22, 2020	210.83	213.92	210.53	213.01
7247	NYSE	UNF	Tue, Jan 21, 2020	210.89	211.99	208.47	209.58
7246	NYSE	UNF	Fri, Jan 17, 2020	213.71	214.96	211.06	211.82
7245	NYSE	UNF	Thu, Jan 16, 2020	212.31	216.06	212.19	212.90
7244	NYSE	UNF	Wed, Jan 15, 2020	211.77	217.58	210.31	210.81
7243	NYSE	UNF	Tue, Jan 14, 2020	212.25	213.46	210.81	212.37
7242	NYSE	UNF	Mon, Jan 13, 2020	206.16	214.38	205.67	213.59
7241	NYSE	UNF	Fri, Jan 10, 2020	208.76	208.95	206.37	207.23
7240	NYSE	UNF	Thu, Jan 9, 2020	216.12	216.65	206.26	207.53
7239	NYSE	UNF	Wed, Jan 8, 2020	208.23	217.90	208.11	216.23
7238	NYSE	UNF	Tue, Jan 7, 2020	201.92	204.43	200.01	203.53
7237	NYSE	UNF	Mon, Jan 6, 2020	203.17	203.70	200.75	202.99
7236	NYSE	UNF	Fri, Jan 3, 2020	202.36	203.41	200.78	203.40
7235	NYSE	UNF	Thu, Jan 2, 2020	203.55	203.63	200.36	203.53
7234	NYSE	UNF	Tue, Dec 31, 2019	203.05	205.50	201.95	201.98
7233	NYSE	UNF	Mon, Dec 30, 2019	202.36	204.28	200.79	203.59
7232	NYSE	UNF	Fri, Dec 27, 2019	203.20	204.50	202.63	202.72
7231	NYSE	UNF	Thu, Dec 26, 2019	205.00	205.00	200.85	203.29
7230	NYSE	UNF	Tue, Dec 24, 2019	205.30	205.88	204.06	205.60
7229	NYSE	UNF	Mon, Dec 23, 2019	207.00	208.00	205.13	205.32
7228	NYSE	UNF	Fri, Dec 20, 2019	208.67	210.09	206.06	207.42
7227	NYSE	UNF	Thu, Dec 19, 2019	208.90	209.98	207.16	208.40
7226	NYSE	UNF	Wed, Dec 18, 2019	213.45	214.39	209.38	209.92
7225	NYSE	UNF	Tue, Dec 17, 2019	212.52	213.97	211.19	212.75
7224	NYSE	UNF	Mon, Dec 16, 2019	210.20	211.60	209.00	211.60
7223	NYSE	UNF	Fri, Dec 13, 2019	210.02	210.02	206.89	208.94
7222	NYSE	UNF	Thu, Dec 12, 2019	209.23	212.41	206.84	210.37
7221	NYSE	UNF	Wed, Dec 11, 2019	205.52	210.06	205.42	209.44
7220	NYSE	UNF	Tue, Dec 10, 2019	205.50	206.60	204.85	205.70
7219	NYSE	UNF	Mon, Dec 9, 2019	205.50	207.82	205.03	205.80
7218	NYSE	UNF	Fri, Dec 6, 2019	208.32	209.30	206.39	206.52
7217	NYSE	UNF	Thu, Dec 5, 2019	202.28	208.34	202.28	206.97
7216	NYSE	UNF	Wed, Dec 4, 2019	204.23	205.91	201.99	202.04
7215	NYSE	UNF	Tue, Dec 3, 2019	203.33	205.29	202.18	203.20
7214	NYSE	UNF	Mon, Dec 2, 2019	206.58	206.80	204.12	205.00
7213	NYSE	UNF	Fri, Nov 29, 2019	207.17	209.34	206.11	206.25
7212	NYSE	UNF	Wed, Nov 27, 2019	209.07	211.14	207.24	207.90
7211	NYSE	UNF	Tue, Nov 26, 2019	205.70	209.74	205.70	208.04
7210	NYSE	UNF	Mon, Nov 25, 2019	206.22	210.18	205.93	206.39
7209	NYSE	UNF	Fri, Nov 22, 2019	205.86	207.61	205.36	206.49
7208	NYSE	UNF	Thu, Nov 21, 2019	206.64	207.35	204.59	205.94
7207	NYSE	UNF	Wed, Nov 20, 2019	207.17	209.11	204.92	205.90
7206	NYSE	UNF	Tue, Nov 19, 2019	208.42	211.07	207.45	207.91
7205	NYSE	UNF	Mon, Nov 18, 2019	205.39	208.05	205.00	207.11
7204	NYSE	UNF	Fri, Nov 15, 2019	207.94	208.11	205.30	205.69
7203	NYSE	UNF	Thu, Nov 14, 2019	204.93	207.65	204.45	207.37
7202	NYSE	UNF	Wed, Nov 13, 2019	207.61	207.61	204.36	205.39
7201	NYSE	UNF	Tue, Nov 12, 2019	208.68	210.85	207.87	208.56
7200	NYSE	UNF	Mon, Nov 11, 2019	207.37	208.27	206.15	207.91
7199	NYSE	UNF	Fri, Nov 8, 2019	207.87	209.45	206.45	208.43
7198	NYSE	UNF	Thu, Nov 7, 2019	209.03	211.63	207.28	208.36
7197	NYSE	UNF	Wed, Nov 6, 2019	205.95	209.52	205.08	208.88
7196	NYSE	UNF	Tue, Nov 5, 2019	204.49	207.26	203.14	206.56
7195	NYSE	UNF	Mon, Nov 4, 2019	206.74	206.74	202.64	205.39
7194	NYSE	UNF	Fri, Nov 1, 2019	200.90	205.98	200.90	205.76
7193	NYSE	UNF	Thu, Oct 31, 2019	202.59	204.01	199.77	200.84
7192	NYSE	UNF	Wed, Oct 30, 2019	200.66	204.42	199.86	203.43
7191	NYSE	UNF	Tue, Oct 29, 2019	204.54	206.28	200.48	201.24
7190	NYSE	UNF	Mon, Oct 28, 2019	204.41	208.15	204.41	205.18
7189	NYSE	UNF	Fri, Oct 25, 2019	203.52	205.93	202.82	204.81
7188	NYSE	UNF	Thu, Oct 24, 2019	207.33	207.33	200.45	203.78
7187	NYSE	UNF	Wed, Oct 23, 2019	191.80	208.48	187.91	208.12
7186	NYSE	UNF	Tue, Oct 22, 2019	199.42	200.70	194.02	195.04
7185	NYSE	UNF	Mon, Oct 21, 2019	197.21	199.71	196.62	198.99
7184	NYSE	UNF	Fri, Oct 18, 2019	193.46	196.53	193.46	196.43
7183	NYSE	UNF	Thu, Oct 17, 2019	197.50	198.90	193.39	194.38
7182	NYSE	UNF	Wed, Oct 16, 2019	193.72	197.48	193.72	196.78
7181	NYSE	UNF	Tue, Oct 15, 2019	192.11	194.19	191.52	194.04
7180	NYSE	UNF	Mon, Oct 14, 2019	191.80	192.73	190.66	191.67
7179	NYSE	UNF	Fri, Oct 11, 2019	192.68	195.98	191.85	192.13
7178	NYSE	UNF	Thu, Oct 10, 2019	189.94	192.35	189.81	190.48
7177	NYSE	UNF	Wed, Oct 9, 2019	191.14	191.14	187.84	189.32
7176	NYSE	UNF	Tue, Oct 8, 2019	187.00	191.14	185.41	189.62
7175	NYSE	UNF	Mon, Oct 7, 2019	192.30	192.30	187.27	188.33
7174	NYSE	UNF	Fri, Oct 4, 2019	186.66	193.26	186.14	192.94
7173	NYSE	UNF	Thu, Oct 3, 2019	187.21	188.35	185.20	186.54
7172	NYSE	UNF	Wed, Oct 2, 2019	190.66	191.68	187.05	187.70
7171	NYSE	UNF	Tue, Oct 1, 2019	195.64	197.06	191.64	191.92
7170	NYSE	UNF	Mon, Sep 30, 2019	195.41	197.27	195.03	195.12
7169	NYSE	UNF	Fri, Sep 27, 2019	200.37	200.37	195.00	195.53
7168	NYSE	UNF	Thu, Sep 26, 2019	199.00	199.99	197.21	199.33
7167	NYSE	UNF	Wed, Sep 25, 2019	196.24	200.35	194.80	199.88
7166	NYSE	UNF	Tue, Sep 24, 2019	193.60	194.95	191.36	192.49
7165	NYSE	UNF	Mon, Sep 23, 2019	194.55	195.13	192.01	192.99
7164	NYSE	UNF	Fri, Sep 20, 2019	193.63	198.01	192.78	194.52
7163	NYSE	UNF	Thu, Sep 19, 2019	194.02	195.21	193.12	193.43
7162	NYSE	UNF	Wed, Sep 18, 2019	195.28	195.94	191.93	193.49
7161	NYSE	UNF	Tue, Sep 17, 2019	193.35	197.01	193.35	195.81
7160	NYSE	UNF	Mon, Sep 16, 2019	195.70	197.68	191.97	192.88
7159	NYSE	UNF	Fri, Sep 13, 2019	192.74	197.00	189.94	196.67
7158	NYSE	UNF	Thu, Sep 12, 2019	191.42	193.24	190.83	191.60
7157	NYSE	UNF	Wed, Sep 11, 2019	189.52	191.36	186.77	190.34
7156	NYSE	UNF	Tue, Sep 10, 2019	191.04	191.83	187.41	189.15
7155	NYSE	UNF	Mon, Sep 9, 2019	196.75	197.08	191.03	191.28
7154	NYSE	UNF	Fri, Sep 6, 2019	196.21	197.42	195.77	196.50
7153	NYSE	UNF	Thu, Sep 5, 2019	197.09	198.74	195.38	196.09
7152	NYSE	UNF	Wed, Sep 4, 2019	194.96	196.09	194.37	195.21
7151	NYSE	UNF	Tue, Sep 3, 2019	194.78	195.64	192.83	193.27
7150	NYSE	UNF	Fri, Aug 30, 2019	198.35	199.17	195.10	195.91
7149	NYSE	UNF	Thu, Aug 29, 2019	198.99	199.69	196.98	197.29
7148	NYSE	UNF	Wed, Aug 28, 2019	194.78	197.99	193.74	197.45
7147	NYSE	UNF	Tue, Aug 27, 2019	196.96	198.30	194.38	194.81
7146	NYSE	UNF	Mon, Aug 26, 2019	196.46	198.49	195.52	196.47
7145	NYSE	UNF	Fri, Aug 23, 2019	199.32	201.07	193.90	195.11
7144	NYSE	UNF	Thu, Aug 22, 2019	203.84	204.84	199.58	200.19
7143	NYSE	UNF	Wed, Aug 21, 2019	203.96	205.22	201.99	203.23
7142	NYSE	UNF	Tue, Aug 20, 2019	201.21	202.94	200.24	202.59
7141	NYSE	UNF	Mon, Aug 19, 2019	203.04	204.21	199.65	201.27
7140	NYSE	UNF	Fri, Aug 16, 2019	197.54	201.02	197.45	200.32
7139	NYSE	UNF	Thu, Aug 15, 2019	197.00	199.05	196.01	196.94
7138	NYSE	UNF	Wed, Aug 14, 2019	197.20	198.78	195.69	196.67
7137	NYSE	UNF	Tue, Aug 13, 2019	197.35	201.86	197.35	199.71
7136	NYSE	UNF	Mon, Aug 12, 2019	197.12	198.20	195.93	197.27
7135	NYSE	UNF	Fri, Aug 9, 2019	196.91	197.10	194.91	196.54
7134	NYSE	UNF	Thu, Aug 8, 2019	194.47	197.11	194.01	197.11
7133	NYSE	UNF	Wed, Aug 7, 2019	192.41	194.09	191.00	193.74
7132	NYSE	UNF	Tue, Aug 6, 2019	193.84	195.33	192.66	194.64
7131	NYSE	UNF	Mon, Aug 5, 2019	192.69	194.60	191.50	193.02
7130	NYSE	UNF	Fri, Aug 2, 2019	194.01	196.07	194.01	195.00
7129	NYSE	UNF	Thu, Aug 1, 2019	196.76	199.09	194.77	195.24
7128	NYSE	UNF	Wed, Jul 31, 2019	198.27	201.19	194.62	196.87
7127	NYSE	UNF	Tue, Jul 30, 2019	193.72	198.30	193.72	197.96
7126	NYSE	UNF	Mon, Jul 29, 2019	194.61	196.83	194.25	194.81
7125	NYSE	UNF	Fri, Jul 26, 2019	190.77	195.16	190.55	194.93
7124	NYSE	UNF	Thu, Jul 25, 2019	189.65	191.26	189.18	190.55
7123	NYSE	UNF	Wed, Jul 24, 2019	189.91	190.67	187.61	189.65
7122	NYSE	UNF	Tue, Jul 23, 2019	188.73	190.78	187.68	190.47
7121	NYSE	UNF	Mon, Jul 22, 2019	188.80	190.30	188.11	188.11
7120	NYSE	UNF	Fri, Jul 19, 2019	190.24	192.39	188.80	188.80
7119	NYSE	UNF	Thu, Jul 18, 2019	187.52	191.72	187.09	190.49
7118	NYSE	UNF	Wed, Jul 17, 2019	186.03	190.36	185.58	187.51
7117	NYSE	UNF	Tue, Jul 16, 2019	185.81	187.24	184.99	185.57
7116	NYSE	UNF	Mon, Jul 15, 2019	186.16	187.38	184.31	185.45
7115	NYSE	UNF	Fri, Jul 12, 2019	189.00	189.85	185.02	185.70
7114	NYSE	UNF	Thu, Jul 11, 2019	188.23	190.43	186.23	188.31
7113	NYSE	UNF	Wed, Jul 10, 2019	188.38	188.92	186.96	187.36
7112	NYSE	UNF	Tue, Jul 9, 2019	188.75	188.94	186.42	187.45
7111	NYSE	UNF	Mon, Jul 8, 2019	190.12	190.12	187.34	188.52
7110	NYSE	UNF	Fri, Jul 5, 2019	190.16	190.96	188.42	190.78
7109	NYSE	UNF	Wed, Jul 3, 2019	189.91	191.11	189.09	190.22
7108	NYSE	UNF	Tue, Jul 2, 2019	187.19	189.87	187.19	188.51
7107	NYSE	UNF	Mon, Jul 1, 2019	190.44	192.00	185.93	187.67
7106	NYSE	UNF	Fri, Jun 28, 2019	186.34	189.24	186.34	188.57
7105	NYSE	UNF	Thu, Jun 27, 2019	179.72	186.47	178.59	185.49
7104	NYSE	UNF	Wed, Jun 26, 2019	178.86	182.41	174.49	178.11
7103	NYSE	UNF	Tue, Jun 25, 2019	169.41	169.87	166.42	166.59
7102	NYSE	UNF	Mon, Jun 24, 2019	167.79	169.56	166.86	169.19
7101	NYSE	UNF	Fri, Jun 21, 2019	168.62	169.83	166.70	168.25
7100	NYSE	UNF	Thu, Jun 20, 2019	173.37	173.53	168.89	169.83
7099	NYSE	UNF	Wed, Jun 19, 2019	171.28	171.70	169.38	171.70
7098	NYSE	UNF	Tue, Jun 18, 2019	172.33	172.91	169.45	171.28
7097	NYSE	UNF	Mon, Jun 17, 2019	168.56	172.07	166.37	171.46
7096	NYSE	UNF	Fri, Jun 14, 2019	166.59	168.03	165.67	167.75
7095	NYSE	UNF	Thu, Jun 13, 2019	168.16	169.20	164.86	166.31
7094	NYSE	UNF	Wed, Jun 12, 2019	163.40	168.42	162.65	167.69
7093	NYSE	UNF	Tue, Jun 11, 2019	163.00	164.30	161.00	162.65
7092	NYSE	UNF	Mon, Jun 10, 2019	160.50	162.77	159.85	162.61
7091	NYSE	UNF	Fri, Jun 7, 2019	160.54	161.24	159.40	160.19
7090	NYSE	UNF	Thu, Jun 6, 2019	161.60	162.27	159.00	159.67
7089	NYSE	UNF	Wed, Jun 5, 2019	160.50	162.25	159.37	161.79
7088	NYSE	UNF	Tue, Jun 4, 2019	160.54	160.85	158.41	160.48
7087	NYSE	UNF	Mon, Jun 3, 2019	158.67	160.38	158.20	158.97
7086	NYSE	UNF	Fri, May 31, 2019	158.36	159.73	157.41	158.78
7085	NYSE	UNF	Thu, May 30, 2019	157.85	160.04	157.80	159.72
7084	NYSE	UNF	Wed, May 29, 2019	158.23	158.60	156.42	157.99
7083	NYSE	UNF	Tue, May 28, 2019	159.30	159.96	157.88	159.05
7082	NYSE	UNF	Fri, May 24, 2019	160.31	161.03	158.07	158.61
7081	NYSE	UNF	Thu, May 23, 2019	161.00	162.10	158.43	159.66
7080	NYSE	UNF	Wed, May 22, 2019	161.63	162.55	160.11	162.14
7079	NYSE	UNF	Tue, May 21, 2019	161.10	162.03	160.98	161.86
7078	NYSE	UNF	Mon, May 20, 2019	158.48	161.47	157.60	160.31
7077	NYSE	UNF	Fri, May 17, 2019	160.41	161.60	158.98	159.34
7076	NYSE	UNF	Thu, May 16, 2019	159.87	162.49	159.87	161.70
7075	NYSE	UNF	Wed, May 15, 2019	157.08	159.76	156.40	159.28
7074	NYSE	UNF	Tue, May 14, 2019	157.55	158.75	157.03	157.94
7073	NYSE	UNF	Mon, May 13, 2019	159.88	159.88	156.18	157.13
7072	NYSE	UNF	Fri, May 10, 2019	163.94	163.94	160.48	162.45
7071	NYSE	UNF	Thu, May 9, 2019	163.42	164.89	161.40	163.78
7070	NYSE	UNF	Wed, May 8, 2019	166.19	167.08	164.17	164.17
7069	NYSE	UNF	Tue, May 7, 2019	165.13	166.05	163.97	165.80
7068	NYSE	UNF	Mon, May 6, 2019	163.59	166.73	163.26	166.39
7067	NYSE	UNF	Fri, May 3, 2019	163.67	166.13	163.63	165.88
7066	NYSE	UNF	Thu, May 2, 2019	159.95	163.35	159.95	162.99
7065	NYSE	UNF	Wed, May 1, 2019	158.62	160.61	157.81	159.89
7064	NYSE	UNF	Tue, Apr 30, 2019	157.76	158.64	156.58	158.13
7063	NYSE	UNF	Mon, Apr 29, 2019	156.81	159.31	156.81	157.84
7062	NYSE	UNF	Fri, Apr 26, 2019	157.08	158.18	156.50	156.94
7061	NYSE	UNF	Thu, Apr 25, 2019	156.16	157.57	155.10	156.88
7060	NYSE	UNF	Wed, Apr 24, 2019	155.87	157.44	155.87	156.96
7059	NYSE	UNF	Tue, Apr 23, 2019	153.38	157.21	152.61	155.78
7058	NYSE	UNF	Mon, Apr 22, 2019	155.28	155.52	152.81	152.95
7057	NYSE	UNF	Thu, Apr 18, 2019	154.12	157.03	153.72	155.80
7056	NYSE	UNF	Wed, Apr 17, 2019	154.80	155.17	153.37	154.20
7055	NYSE	UNF	Tue, Apr 16, 2019	155.42	155.42	153.79	153.97
7054	NYSE	UNF	Mon, Apr 15, 2019	155.44	156.02	154.31	154.41
7053	NYSE	UNF	Fri, Apr 12, 2019	155.55	156.24	154.39	154.81
7052	NYSE	UNF	Thu, Apr 11, 2019	155.95	156.01	154.15	154.71
7051	NYSE	UNF	Wed, Apr 10, 2019	156.30	156.86	154.92	155.15
7050	NYSE	UNF	Tue, Apr 9, 2019	159.36	159.54	155.31	155.50
7049	NYSE	UNF	Mon, Apr 8, 2019	160.48	161.43	158.86	159.14
7048	NYSE	UNF	Fri, Apr 5, 2019	158.78	161.11	158.78	160.77
7047	NYSE	UNF	Thu, Apr 4, 2019	157.43	159.89	157.15	158.72
7046	NYSE	UNF	Wed, Apr 3, 2019	155.28	157.16	154.52	157.08
7045	NYSE	UNF	Tue, Apr 2, 2019	156.17	156.17	153.30	153.98
7044	NYSE	UNF	Mon, Apr 1, 2019	154.34	156.27	153.40	156.12
7043	NYSE	UNF	Fri, Mar 29, 2019	155.68	155.68	152.78	153.50
7042	NYSE	UNF	Thu, Mar 28, 2019	152.19	154.82	150.58	154.34
7041	NYSE	UNF	Wed, Mar 27, 2019	145.60	151.00	145.60	150.92
7040	NYSE	UNF	Tue, Mar 26, 2019	140.09	141.22	138.48	139.24
7039	NYSE	UNF	Mon, Mar 25, 2019	136.47	139.80	136.33	139.54
7038	NYSE	UNF	Fri, Mar 22, 2019	139.29	140.17	136.13	136.72
7037	NYSE	UNF	Thu, Mar 21, 2019	137.79	140.50	137.79	140.08
7036	NYSE	UNF	Wed, Mar 20, 2019	139.53	140.18	138.21	138.32
7035	NYSE	UNF	Tue, Mar 19, 2019	140.20	140.79	139.26	139.95
7034	NYSE	UNF	Mon, Mar 18, 2019	138.86	141.00	138.78	139.93
7033	NYSE	UNF	Fri, Mar 15, 2019	138.96	140.12	138.38	138.57
7032	NYSE	UNF	Thu, Mar 14, 2019	138.83	139.39	138.17	138.55
7031	NYSE	UNF	Wed, Mar 13, 2019	138.69	140.05	138.49	138.93
7030	NYSE	UNF	Tue, Mar 12, 2019	137.73	139.40	137.54	138.31
7029	NYSE	UNF	Mon, Mar 11, 2019	135.36	137.99	135.36	137.67
7028	NYSE	UNF	Fri, Mar 8, 2019	134.82	135.59	134.16	135.47
7027	NYSE	UNF	Thu, Mar 7, 2019	137.92	137.92	134.91	135.41
7026	NYSE	UNF	Wed, Mar 6, 2019	140.01	140.34	137.67	137.82
7025	NYSE	UNF	Tue, Mar 5, 2019	139.36	140.42	138.60	139.83
7024	NYSE	UNF	Mon, Mar 4, 2019	143.51	143.54	139.34	139.48
7023	NYSE	UNF	Fri, Mar 1, 2019	145.30	145.46	143.34	143.35
7022	NYSE	UNF	Thu, Feb 28, 2019	144.14	145.08	143.21	143.82
7021	NYSE	UNF	Wed, Feb 27, 2019	144.60	144.89	143.76	144.10
7020	NYSE	UNF	Tue, Feb 26, 2019	144.92	146.50	144.23	144.51
7019	NYSE	UNF	Mon, Feb 25, 2019	148.00	148.00	144.92	145.12
7018	NYSE	UNF	Fri, Feb 22, 2019	148.21	149.08	147.00	147.44
7017	NYSE	UNF	Thu, Feb 21, 2019	147.84	147.99	146.78	147.48
7016	NYSE	UNF	Wed, Feb 20, 2019	147.74	148.45	146.64	147.84
7015	NYSE	UNF	Tue, Feb 19, 2019	147.14	148.33	146.72	147.56
7014	NYSE	UNF	Fri, Feb 15, 2019	146.35	148.41	145.79	147.72
7013	NYSE	UNF	Thu, Feb 14, 2019	145.41	146.00	144.60	145.35
7012	NYSE	UNF	Wed, Feb 13, 2019	146.37	146.73	144.44	145.81
7011	NYSE	UNF	Tue, Feb 12, 2019	141.88	145.89	141.66	145.52
7010	NYSE	UNF	Mon, Feb 11, 2019	140.69	141.78	140.60	141.73
7009	NYSE	UNF	Fri, Feb 8, 2019	139.32	141.56	138.80	140.82
7008	NYSE	UNF	Thu, Feb 7, 2019	137.87	139.54	137.36	139.35
7007	NYSE	UNF	Wed, Feb 6, 2019	139.29	140.69	138.16	138.54
7006	NYSE	UNF	Tue, Feb 5, 2019	138.55	140.15	138.00	139.51
7005	NYSE	UNF	Mon, Feb 4, 2019	138.46	139.34	137.41	138.56
7004	NYSE	UNF	Fri, Feb 1, 2019	138.68	140.00	138.22	138.34
7003	NYSE	UNF	Thu, Jan 31, 2019	137.53	139.55	137.06	138.43
7002	NYSE	UNF	Wed, Jan 30, 2019	136.45	138.59	134.86	137.75
7001	NYSE	UNF	Tue, Jan 29, 2019	135.58	136.81	135.37	135.57
7000	NYSE	UNF	Mon, Jan 28, 2019	136.60	137.77	135.37	135.67
6999	NYSE	UNF	Fri, Jan 25, 2019	138.42	139.39	136.75	138.00
6998	NYSE	UNF	Thu, Jan 24, 2019	136.15	138.59	136.06	136.99
6997	NYSE	UNF	Wed, Jan 23, 2019	137.14	137.93	135.68	136.51
6996	NYSE	UNF	Tue, Jan 22, 2019	139.00	140.08	136.64	137.00
6995	NYSE	UNF	Fri, Jan 18, 2019	139.21	140.80	138.82	139.85
6994	NYSE	UNF	Thu, Jan 17, 2019	137.59	139.82	137.59	138.80
6993	NYSE	UNF	Wed, Jan 16, 2019	137.17	138.29	136.75	137.66
6992	NYSE	UNF	Tue, Jan 15, 2019	136.70	138.44	136.63	137.32
6991	NYSE	UNF	Mon, Jan 14, 2019	136.56	138.98	136.53	136.83
6990	NYSE	UNF	Fri, Jan 11, 2019	137.61	138.85	136.45	137.53
6989	NYSE	UNF	Thu, Jan 10, 2019	137.82	138.50	136.71	137.83
6988	NYSE	UNF	Wed, Jan 9, 2019	137.78	139.54	137.34	138.43
6987	NYSE	UNF	Tue, Jan 8, 2019	135.77	138.34	133.20	138.26
6986	NYSE	UNF	Mon, Jan 7, 2019	133.83	136.01	133.66	134.56
6985	NYSE	UNF	Fri, Jan 4, 2019	134.59	138.09	133.94	135.50
6984	NYSE	UNF	Thu, Jan 3, 2019	141.34	143.04	132.38	133.86
6983	NYSE	UNF	Wed, Jan 2, 2019	141.81	145.01	139.00	145.01
6982	NYSE	UNF	Mon, Dec 31, 2018	142.39	143.07	140.42	143.07
6981	NYSE	UNF	Fri, Dec 28, 2018	140.78	142.90	138.50	141.52
6980	NYSE	UNF	Thu, Dec 27, 2018	138.81	140.06	134.63	139.95
6979	NYSE	UNF	Wed, Dec 26, 2018	134.10	139.61	133.22	139.29
6978	NYSE	UNF	Mon, Dec 24, 2018	133.94	136.74	133.17	133.17
6977	NYSE	UNF	Fri, Dec 21, 2018	138.20	141.62	134.30	134.88
6976	NYSE	UNF	Thu, Dec 20, 2018	137.45	137.45	133.18	135.66
6975	NYSE	UNF	Wed, Dec 19, 2018	138.54	140.77	135.22	137.08
6974	NYSE	UNF	Tue, Dec 18, 2018	139.41	141.63	137.88	138.59
6973	NYSE	UNF	Mon, Dec 17, 2018	139.90	142.60	137.85	138.66
6972	NYSE	UNF	Fri, Dec 14, 2018	141.13	142.81	139.46	139.93
6971	NYSE	UNF	Thu, Dec 13, 2018	143.00	143.00	141.02	142.17
6970	NYSE	UNF	Wed, Dec 12, 2018	142.04	144.74	140.85	142.39
6969	NYSE	UNF	Tue, Dec 11, 2018	142.08	142.46	138.84	140.29
6968	NYSE	UNF	Mon, Dec 10, 2018	142.29	142.29	138.13	140.59
6967	NYSE	UNF	Fri, Dec 7, 2018	145.33	146.26	140.57	142.63
6966	NYSE	UNF	Thu, Dec 6, 2018	144.40	145.42	140.87	145.34
6965	NYSE	UNF	Tue, Dec 4, 2018	155.02	155.02	145.08	145.98
6964	NYSE	UNF	Mon, Dec 3, 2018	155.50	156.91	154.00	156.43
6963	NYSE	UNF	Fri, Nov 30, 2018	151.12	154.93	151.12	154.41
6962	NYSE	UNF	Thu, Nov 29, 2018	150.03	153.23	149.54	151.38
6961	NYSE	UNF	Wed, Nov 28, 2018	146.37	152.63	145.09	151.02
6960	NYSE	UNF	Tue, Nov 27, 2018	146.50	147.11	144.86	146.17
6959	NYSE	UNF	Mon, Nov 26, 2018	147.87	148.00	143.81	147.01
6958	NYSE	UNF	Fri, Nov 23, 2018	146.90	147.84	145.72	146.82
6957	NYSE	UNF	Wed, Nov 21, 2018	148.02	149.61	147.72	147.74
6956	NYSE	UNF	Tue, Nov 20, 2018	148.21	151.00	147.29	147.47
6955	NYSE	UNF	Mon, Nov 19, 2018	150.29	151.45	148.00	149.56
6954	NYSE	UNF	Fri, Nov 16, 2018	149.02	151.79	148.04	150.71
6953	NYSE	UNF	Thu, Nov 15, 2018	148.06	150.22	146.04	149.94
6952	NYSE	UNF	Wed, Nov 14, 2018	147.76	151.11	147.36	149.09
6951	NYSE	UNF	Tue, Nov 13, 2018	146.65	148.53	145.59	147.37
6950	NYSE	UNF	Mon, Nov 12, 2018	147.79	149.45	146.22	146.39
6949	NYSE	UNF	Fri, Nov 9, 2018	148.56	149.66	146.60	148.00
6948	NYSE	UNF	Thu, Nov 8, 2018	149.05	150.38	148.30	149.34
6947	NYSE	UNF	Wed, Nov 7, 2018	149.31	152.31	148.24	149.42
6946	NYSE	UNF	Tue, Nov 6, 2018	149.09	151.08	148.01	148.87
6945	NYSE	UNF	Mon, Nov 5, 2018	149.59	151.08	147.44	149.35
6944	NYSE	UNF	Fri, Nov 2, 2018	150.84	152.50	149.10	149.72
6943	NYSE	UNF	Thu, Nov 1, 2018	149.92	151.90	149.48	150.39
6942	NYSE	UNF	Wed, Oct 31, 2018	150.76	151.40	147.11	149.30
6941	NYSE	UNF	Tue, Oct 30, 2018	145.00	149.59	145.00	149.46
6940	NYSE	UNF	Mon, Oct 29, 2018	147.00	148.47	143.71	144.82
6939	NYSE	UNF	Fri, Oct 26, 2018	144.88	147.54	143.68	145.64
6938	NYSE	UNF	Thu, Oct 25, 2018	147.39	149.33	146.55	146.57
6937	NYSE	UNF	Wed, Oct 24, 2018	148.67	151.20	146.45	146.49
6936	NYSE	UNF	Tue, Oct 23, 2018	150.38	151.70	148.18	149.30
6935	NYSE	UNF	Mon, Oct 22, 2018	153.37	155.09	152.25	152.38
6934	NYSE	UNF	Fri, Oct 19, 2018	150.31	154.24	149.70	153.25
6933	NYSE	UNF	Thu, Oct 18, 2018	151.79	154.00	150.76	151.20
6932	NYSE	UNF	Wed, Oct 17, 2018	157.05	157.05	149.62	153.13
6931	NYSE	UNF	Tue, Oct 16, 2018	160.26	166.17	160.25	164.52
6930	NYSE	UNF	Mon, Oct 15, 2018	157.69	161.05	156.38	159.83
6929	NYSE	UNF	Fri, Oct 12, 2018	159.45	160.14	155.85	158.07
6928	NYSE	UNF	Thu, Oct 11, 2018	160.41	163.09	157.30	157.60
6927	NYSE	UNF	Wed, Oct 10, 2018	166.68	166.68	160.60	160.95
6926	NYSE	UNF	Tue, Oct 9, 2018	166.47	168.84	166.27	166.78
6925	NYSE	UNF	Mon, Oct 8, 2018	166.58	167.97	165.24	166.75
6924	NYSE	UNF	Fri, Oct 5, 2018	167.70	168.96	164.33	166.75
6923	NYSE	UNF	Thu, Oct 4, 2018	168.44	170.01	167.18	167.82
6922	NYSE	UNF	Wed, Oct 3, 2018	168.42	171.23	167.34	168.77
6921	NYSE	UNF	Tue, Oct 2, 2018	169.90	171.38	168.03	168.21
6920	NYSE	UNF	Mon, Oct 1, 2018	174.56	174.56	169.77	170.14
6919	NYSE	UNF	Fri, Sep 28, 2018	172.45	175.13	171.48	173.65
6918	NYSE	UNF	Thu, Sep 27, 2018	175.15	175.18	172.50	173.10
6917	NYSE	UNF	Wed, Sep 26, 2018	174.75	175.75	172.20	172.35
6916	NYSE	UNF	Tue, Sep 25, 2018	173.95	175.00	173.24	174.60
6915	NYSE	UNF	Mon, Sep 24, 2018	175.80	176.45	171.70	173.35
6914	NYSE	UNF	Fri, Sep 21, 2018	178.65	178.65	175.40	175.95
6913	NYSE	UNF	Thu, Sep 20, 2018	176.70	179.68	176.70	178.15
6912	NYSE	UNF	Wed, Sep 19, 2018	179.75	181.00	175.28	175.85
6911	NYSE	UNF	Tue, Sep 18, 2018	181.10	181.85	179.20	180.10
6910	NYSE	UNF	Mon, Sep 17, 2018	186.40	186.50	180.55	180.75
6909	NYSE	UNF	Fri, Sep 14, 2018	184.20	187.23	183.25	186.40
6908	NYSE	UNF	Thu, Sep 13, 2018	184.45	185.20	183.60	183.90
6907	NYSE	UNF	Wed, Sep 12, 2018	182.25	184.90	181.00	184.35
6906	NYSE	UNF	Tue, Sep 11, 2018	183.25	184.63	181.70	181.95
6905	NYSE	UNF	Mon, Sep 10, 2018	183.10	183.95	181.20	183.55
6904	NYSE	UNF	Fri, Sep 7, 2018	181.90	182.90	180.95	182.35
6903	NYSE	UNF	Thu, Sep 6, 2018	183.40	183.74	181.80	182.80
6902	NYSE	UNF	Wed, Sep 5, 2018	182.95	183.05	180.75	182.88
6901	NYSE	UNF	Tue, Sep 4, 2018	184.45	185.18	182.75	183.35
6900	NYSE	UNF	Fri, Aug 31, 2018	183.25	185.95	182.70	185.20
6899	NYSE	UNF	Thu, Aug 30, 2018	183.25	184.30	181.85	183.95
6898	NYSE	UNF	Wed, Aug 29, 2018	184.35	184.90	183.05	183.05
6897	NYSE	UNF	Tue, Aug 28, 2018	184.15	185.55	183.60	184.40
6896	NYSE	UNF	Mon, Aug 27, 2018	182.45	186.00	182.45	183.55
6895	NYSE	UNF	Fri, Aug 24, 2018	183.05	183.95	181.65	182.35
6894	NYSE	UNF	Thu, Aug 23, 2018	184.45	185.09	182.65	183.05
6893	NYSE	UNF	Wed, Aug 22, 2018	185.45	185.45	184.00	184.90
6892	NYSE	UNF	Tue, Aug 21, 2018	184.75	187.23	184.75	185.75
6891	NYSE	UNF	Mon, Aug 20, 2018	185.10	188.20	184.50	184.95
6890	NYSE	UNF	Fri, Aug 17, 2018	184.30	185.45	183.30	185.05
6889	NYSE	UNF	Thu, Aug 16, 2018	183.25	185.35	182.90	184.65
6888	NYSE	UNF	Wed, Aug 15, 2018	183.80	183.80	181.15	182.25
6887	NYSE	UNF	Tue, Aug 14, 2018	185.00	186.45	183.50	184.05
6886	NYSE	UNF	Mon, Aug 13, 2018	184.80	187.85	183.75	183.90
6885	NYSE	UNF	Fri, Aug 10, 2018	188.70	188.70	185.80	186.05
6884	NYSE	UNF	Thu, Aug 9, 2018	190.75	190.85	189.45	189.90
6883	NYSE	UNF	Wed, Aug 8, 2018	189.65	191.05	188.20	190.85
6882	NYSE	UNF	Tue, Aug 7, 2018	190.00	191.05	189.05	189.55
6881	NYSE	UNF	Mon, Aug 6, 2018	188.00	189.70	187.45	189.65
6880	NYSE	UNF	Fri, Aug 3, 2018	189.80	189.93	186.80	188.15
6879	NYSE	UNF	Thu, Aug 2, 2018	186.85	191.95	186.85	189.40
6878	NYSE	UNF	Wed, Aug 1, 2018	187.15	191.30	185.10	187.50
6877	NYSE	UNF	Tue, Jul 31, 2018	184.60	187.15	184.40	187.15
6876	NYSE	UNF	Mon, Jul 30, 2018	184.80	186.90	184.30	184.55
6875	NYSE	UNF	Fri, Jul 27, 2018	188.60	188.60	184.35	184.85
6874	NYSE	UNF	Thu, Jul 26, 2018	187.55	189.50	187.55	189.00
6873	NYSE	UNF	Wed, Jul 25, 2018	186.85	188.95	186.10	187.65
6872	NYSE	UNF	Tue, Jul 24, 2018	188.45	188.55	185.10	186.80
6871	NYSE	UNF	Mon, Jul 23, 2018	186.95	190.30	186.95	188.00
6870	NYSE	UNF	Fri, Jul 20, 2018	186.75	187.60	186.55	187.20
6869	NYSE	UNF	Thu, Jul 19, 2018	185.45	187.00	185.05	186.45
6868	NYSE	UNF	Wed, Jul 18, 2018	185.75	185.90	183.05	185.65
6867	NYSE	UNF	Tue, Jul 17, 2018	186.30	188.25	184.95	185.55
6866	NYSE	UNF	Mon, Jul 16, 2018	189.80	190.70	185.90	186.45
6865	NYSE	UNF	Fri, Jul 13, 2018	189.65	191.65	189.45	189.60
6864	NYSE	UNF	Thu, Jul 12, 2018	187.00	190.35	186.10	189.65
6863	NYSE	UNF	Wed, Jul 11, 2018	185.20	186.45	184.18	186.10
6862	NYSE	UNF	Tue, Jul 10, 2018	186.90	187.55	185.10	186.00
6861	NYSE	UNF	Mon, Jul 9, 2018	186.60	187.20	185.70	187.00
6860	NYSE	UNF	Fri, Jul 6, 2018	185.10	186.35	184.55	185.50
6859	NYSE	UNF	Thu, Jul 5, 2018	182.00	185.08	180.70	184.65
6858	NYSE	UNF	Tue, Jul 3, 2018	181.85	182.00	180.35	181.35
6857	NYSE	UNF	Mon, Jul 2, 2018	176.50	181.35	174.63	181.20
6856	NYSE	UNF	Fri, Jun 29, 2018	176.45	178.30	176.45	176.90
6855	NYSE	UNF	Thu, Jun 28, 2018	180.25	180.25	176.60	177.00
6854	NYSE	UNF	Wed, Jun 27, 2018	191.35	193.05	175.95	178.85
6853	NYSE	UNF	Tue, Jun 26, 2018	181.30	183.40	179.40	181.55
6852	NYSE	UNF	Mon, Jun 25, 2018	181.75	182.60	179.00	181.00
6851	NYSE	UNF	Fri, Jun 22, 2018	183.00	183.00	180.80	182.80
6850	NYSE	UNF	Thu, Jun 21, 2018	182.55	183.50	180.75	182.05
6849	NYSE	UNF	Wed, Jun 20, 2018	182.95	182.95	181.10	182.40
6848	NYSE	UNF	Tue, Jun 19, 2018	183.45	183.45	180.63	182.25
6847	NYSE	UNF	Mon, Jun 18, 2018	183.50	185.80	182.60	184.80
6846	NYSE	UNF	Fri, Jun 15, 2018	183.50	186.55	182.75	184.20
6845	NYSE	UNF	Thu, Jun 14, 2018	182.40	183.15	180.40	183.15
6844	NYSE	UNF	Wed, Jun 13, 2018	182.95	183.00	180.65	182.00
6843	NYSE	UNF	Tue, Jun 12, 2018	182.75	183.50	181.00	182.95
6842	NYSE	UNF	Mon, Jun 11, 2018	182.80	184.50	180.88	182.85
6841	NYSE	UNF	Fri, Jun 8, 2018	182.45	183.00	180.80	182.35
6840	NYSE	UNF	Thu, Jun 7, 2018	184.70	184.70	181.58	182.45
6839	NYSE	UNF	Wed, Jun 6, 2018	186.95	187.75	183.70	184.18
6838	NYSE	UNF	Tue, Jun 5, 2018	183.35	187.60	182.80	187.05
6837	NYSE	UNF	Mon, Jun 4, 2018	180.00	183.75	180.00	183.25
6836	NYSE	UNF	Fri, Jun 1, 2018	178.70	180.00	177.70	179.65
6835	NYSE	UNF	Thu, May 31, 2018	177.50	179.10	176.90	177.60
6834	NYSE	UNF	Wed, May 30, 2018	176.25	178.48	175.50	177.95
6833	NYSE	UNF	Tue, May 29, 2018	174.10	177.00	174.10	175.50
6832	NYSE	UNF	Fri, May 25, 2018	174.95	178.35	173.85	175.20
6831	NYSE	UNF	Thu, May 24, 2018	175.20	176.00	172.28	175.75
6830	NYSE	UNF	Wed, May 23, 2018	172.65	175.65	172.55	174.95
6829	NYSE	UNF	Tue, May 22, 2018	177.15	177.15	174.00	174.15
6828	NYSE	UNF	Mon, May 21, 2018	176.05	178.03	175.00	176.70
6827	NYSE	UNF	Fri, May 18, 2018	175.50	176.35	173.75	175.95
6826	NYSE	UNF	Thu, May 17, 2018	173.65	176.45	171.95	174.40
6825	NYSE	UNF	Wed, May 16, 2018	173.20	176.03	172.95	173.50
6824	NYSE	UNF	Tue, May 15, 2018	170.80	174.00	170.60	173.30
6823	NYSE	UNF	Mon, May 14, 2018	172.75	172.95	171.10	171.35
6822	NYSE	UNF	Fri, May 11, 2018	171.15	174.10	170.40	172.75
6821	NYSE	UNF	Thu, May 10, 2018	169.55	171.55	168.70	171.30
6820	NYSE	UNF	Wed, May 9, 2018	169.30	169.75	167.50	168.65
6819	NYSE	UNF	Tue, May 8, 2018	168.50	170.05	167.00	169.30
6818	NYSE	UNF	Mon, May 7, 2018	164.25	166.60	163.20	166.30
6817	NYSE	UNF	Fri, May 4, 2018	159.40	164.95	159.40	163.95
6816	NYSE	UNF	Thu, May 3, 2018	160.25	160.85	158.48	160.30
6815	NYSE	UNF	Wed, May 2, 2018	159.90	162.20	159.25	160.65
6814	NYSE	UNF	Tue, May 1, 2018	160.25	161.23	157.73	160.10
6813	NYSE	UNF	Mon, Apr 30, 2018	160.05	162.75	159.95	160.60
6812	NYSE	UNF	Fri, Apr 27, 2018	159.90	160.65	158.25	159.95
6811	NYSE	UNF	Thu, Apr 26, 2018	161.00	161.10	159.60	160.00
6810	NYSE	UNF	Wed, Apr 25, 2018	160.10	161.10	159.40	160.85
6809	NYSE	UNF	Tue, Apr 24, 2018	161.70	161.70	158.75	160.10
6808	NYSE	UNF	Mon, Apr 23, 2018	162.50	162.50	160.75	160.95
6807	NYSE	UNF	Fri, Apr 20, 2018	161.35	162.70	159.98	162.15
6806	NYSE	UNF	Thu, Apr 19, 2018	162.70	163.60	161.20	161.95
6805	NYSE	UNF	Wed, Apr 18, 2018	164.10	164.70	162.35	163.50
6804	NYSE	UNF	Tue, Apr 17, 2018	162.00	164.55	161.80	163.90
6803	NYSE	UNF	Mon, Apr 16, 2018	159.90	161.20	158.90	161.00
6802	NYSE	UNF	Fri, Apr 13, 2018	159.45	159.60	157.15	158.55
6801	NYSE	UNF	Thu, Apr 12, 2018	159.00	159.25	157.10	158.65
6800	NYSE	UNF	Wed, Apr 11, 2018	158.30	159.30	157.60	158.25
6799	NYSE	UNF	Tue, Apr 10, 2018	159.45	160.10	158.10	159.30
6798	NYSE	UNF	Mon, Apr 9, 2018	158.95	159.75	157.15	157.25
6797	NYSE	UNF	Fri, Apr 6, 2018	159.45	161.90	156.40	157.50
6796	NYSE	UNF	Thu, Apr 5, 2018	158.75	160.60	158.25	160.40
6795	NYSE	UNF	Wed, Apr 4, 2018	155.90	157.65	155.80	157.20
6794	NYSE	UNF	Tue, Apr 3, 2018	156.45	159.40	155.70	157.50
6793	NYSE	UNF	Mon, Apr 2, 2018	161.65	161.65	154.05	154.90
6792	NYSE	UNF	Thu, Mar 29, 2018	161.75	164.20	161.10	161.65
6791	NYSE	UNF	Wed, Mar 28, 2018	150.00	162.00	148.70	159.65
6790	NYSE	UNF	Tue, Mar 27, 2018	149.95	149.95	144.30	144.90
6789	NYSE	UNF	Mon, Mar 26, 2018	150.00	150.00	146.75	149.70
6788	NYSE	UNF	Fri, Mar 23, 2018	152.30	152.30	147.85	147.85
6787	NYSE	UNF	Thu, Mar 22, 2018	155.70	157.65	151.55	151.60
6786	NYSE	UNF	Wed, Mar 21, 2018	155.75	157.90	155.75	156.85
6785	NYSE	UNF	Tue, Mar 20, 2018	156.60	157.30	155.40	156.10
6784	NYSE	UNF	Mon, Mar 19, 2018	157.70	158.35	155.10	156.70
6783	NYSE	UNF	Fri, Mar 16, 2018	157.20	158.80	157.15	158.05
6782	NYSE	UNF	Thu, Mar 15, 2018	159.30	159.30	155.55	157.60
6781	NYSE	UNF	Wed, Mar 14, 2018	161.10	161.25	159.13	159.40
6780	NYSE	UNF	Tue, Mar 13, 2018	162.80	164.13	160.65	160.65
6779	NYSE	UNF	Mon, Mar 12, 2018	162.30	163.00	158.79	162.05
6778	NYSE	UNF	Fri, Mar 9, 2018	158.75	163.10	156.63	162.55
6777	NYSE	UNF	Thu, Mar 8, 2018	159.40	159.40	157.05	157.75
6776	NYSE	UNF	Wed, Mar 7, 2018	155.25	159.40	155.15	159.11
6775	NYSE	UNF	Tue, Mar 6, 2018	156.10	158.40	154.80	156.65
6774	NYSE	UNF	Mon, Mar 5, 2018	153.25	156.50	152.35	155.75
6773	NYSE	UNF	Fri, Mar 2, 2018	152.40	155.40	151.45	154.60
6772	NYSE	UNF	Thu, Mar 1, 2018	155.65	155.65	151.75	153.05
6771	NYSE	UNF	Wed, Feb 28, 2018	157.85	159.35	155.30	155.30
6770	NYSE	UNF	Tue, Feb 27, 2018	158.75	160.28	157.40	157.40
6769	NYSE	UNF	Mon, Feb 26, 2018	158.95	159.30	155.51	159.05
6768	NYSE	UNF	Fri, Feb 23, 2018	158.10	161.30	156.45	158.95
6767	NYSE	UNF	Thu, Feb 22, 2018	156.25	158.65	156.25	157.10
6766	NYSE	UNF	Wed, Feb 21, 2018	155.35	158.15	155.35	155.65
6765	NYSE	UNF	Tue, Feb 20, 2018	155.05	156.50	153.90	155.50
6764	NYSE	UNF	Fri, Feb 16, 2018	154.45	156.85	154.05	155.95
6763	NYSE	UNF	Thu, Feb 15, 2018	155.50	156.38	151.15	155.05
6762	NYSE	UNF	Wed, Feb 14, 2018	149.60	155.60	148.65	154.65
6761	NYSE	UNF	Tue, Feb 13, 2018	150.25	151.45	147.15	151.00
6760	NYSE	UNF	Mon, Feb 12, 2018	151.10	153.72	150.05	151.35
6759	NYSE	UNF	Fri, Feb 9, 2018	150.40	152.68	146.55	150.70
6758	NYSE	UNF	Thu, Feb 8, 2018	152.70	153.10	148.90	148.95
6757	NYSE	UNF	Wed, Feb 7, 2018	153.00	154.95	152.10	152.65
6756	NYSE	UNF	Tue, Feb 6, 2018	151.55	154.25	150.70	153.35
6755	NYSE	UNF	Mon, Feb 5, 2018	162.25	164.25	154.05	154.35
6754	NYSE	UNF	Fri, Feb 2, 2018	165.00	165.40	162.75	163.15
6753	NYSE	UNF	Thu, Feb 1, 2018	164.80	166.05	162.75	165.95
6752	NYSE	UNF	Wed, Jan 31, 2018	167.10	167.10	163.40	165.30
6751	NYSE	UNF	Tue, Jan 30, 2018	163.40	167.70	161.65	167.05
6750	NYSE	UNF	Mon, Jan 29, 2018	164.30	165.78	163.35	164.35
6749	NYSE	UNF	Fri, Jan 26, 2018	167.40	168.90	164.10	164.80
6748	NYSE	UNF	Thu, Jan 25, 2018	168.25	168.25	165.75	166.70
6747	NYSE	UNF	Wed, Jan 24, 2018	170.10	170.10	167.60	167.65
6746	NYSE	UNF	Tue, Jan 23, 2018	171.20	171.20	168.55	169.75
6745	NYSE	UNF	Mon, Jan 22, 2018	170.85	171.55	169.95	171.15
6744	NYSE	UNF	Fri, Jan 19, 2018	168.00	171.83	168.00	170.95
6743	NYSE	UNF	Thu, Jan 18, 2018	170.85	170.85	167.85	167.90
6742	NYSE	UNF	Wed, Jan 17, 2018	170.30	171.20	169.50	170.50
6741	NYSE	UNF	Tue, Jan 16, 2018	172.65	172.65	169.63	170.30
6740	NYSE	UNF	Fri, Jan 12, 2018	171.75	172.58	169.90	171.15
6739	NYSE	UNF	Thu, Jan 11, 2018	168.95	171.65	168.35	171.50
6738	NYSE	UNF	Wed, Jan 10, 2018	170.10	170.10	167.95	168.50
6737	NYSE	UNF	Tue, Jan 9, 2018	172.05	172.50	169.40	170.05
6736	NYSE	UNF	Mon, Jan 8, 2018	171.70	172.85	169.49	171.70
6735	NYSE	UNF	Fri, Jan 5, 2018	175.45	176.15	170.90	171.60
6734	NYSE	UNF	Thu, Jan 4, 2018	171.45	175.05	170.25	175.05
6733	NYSE	UNF	Wed, Jan 3, 2018	171.10	172.00	168.08	170.00
6732	NYSE	UNF	Tue, Jan 2, 2018	166.50	168.05	165.20	167.80
6731	NYSE	UNF	Fri, Dec 29, 2017	165.30	166.40	164.85	164.90
6730	NYSE	UNF	Thu, Dec 28, 2017	165.05	165.85	164.60	165.60
6729	NYSE	UNF	Wed, Dec 27, 2017	165.00	165.80	163.75	164.95
6728	NYSE	UNF	Tue, Dec 26, 2017	167.00	167.75	164.35	164.50
6727	NYSE	UNF	Fri, Dec 22, 2017	169.85	169.85	165.93	166.55
6726	NYSE	UNF	Thu, Dec 21, 2017	169.60	169.95	167.00	168.90
6725	NYSE	UNF	Wed, Dec 20, 2017	170.20	170.50	168.45	168.95
6724	NYSE	UNF	Tue, Dec 19, 2017	171.05	171.80	168.50	168.85
6723	NYSE	UNF	Mon, Dec 18, 2017	168.35	171.08	168.15	170.45
6722	NYSE	UNF	Fri, Dec 15, 2017	166.15	169.75	165.08	167.95
6721	NYSE	UNF	Thu, Dec 14, 2017	167.50	167.50	164.85	165.40
6720	NYSE	UNF	Wed, Dec 13, 2017	166.95	169.58	166.65	167.60
6719	NYSE	UNF	Tue, Dec 12, 2017	164.25	167.50	163.25	167.05
6718	NYSE	UNF	Mon, Dec 11, 2017	163.90	164.95	162.95	163.80
6717	NYSE	UNF	Fri, Dec 8, 2017	165.70	166.30	163.80	164.05
6716	NYSE	UNF	Thu, Dec 7, 2017	163.55	167.95	163.55	165.20
6715	NYSE	UNF	Wed, Dec 6, 2017	164.35	165.75	163.98	165.20
6714	NYSE	UNF	Tue, Dec 5, 2017	166.05	166.05	163.60	164.50
6713	NYSE	UNF	Mon, Dec 4, 2017	164.90	168.05	164.88	166.05
6712	NYSE	UNF	Fri, Dec 1, 2017	163.30	164.30	158.15	163.85
6711	NYSE	UNF	Thu, Nov 30, 2017	162.30	163.90	161.75	163.50
6710	NYSE	UNF	Wed, Nov 29, 2017	161.70	162.75	160.00	161.40
6709	NYSE	UNF	Tue, Nov 28, 2017	158.60	161.68	158.00	161.45
6708	NYSE	UNF	Mon, Nov 27, 2017	157.15	159.60	157.15	157.90
6707	NYSE	UNF	Fri, Nov 24, 2017	157.00	157.70	155.95	157.55
6706	NYSE	UNF	Wed, Nov 22, 2017	155.00	157.10	151.95	156.50
6705	NYSE	UNF	Tue, Nov 21, 2017	154.90	155.50	153.10	155.00
6704	NYSE	UNF	Mon, Nov 20, 2017	153.45	154.35	150.25	154.10
6703	NYSE	UNF	Fri, Nov 17, 2017	153.10	154.60	152.90	153.70
6702	NYSE	UNF	Thu, Nov 16, 2017	152.65	154.65	152.15	153.85
6701	NYSE	UNF	Wed, Nov 15, 2017	152.15	153.60	151.45	152.10
6700	NYSE	UNF	Tue, Nov 14, 2017	151.00	153.65	150.85	152.75
6699	NYSE	UNF	Mon, Nov 13, 2017	149.45	152.80	149.45	151.00
6698	NYSE	UNF	Fri, Nov 10, 2017	150.25	151.20	149.00	149.80
6697	NYSE	UNF	Thu, Nov 9, 2017	152.70	153.00	150.15	151.00
6696	NYSE	UNF	Wed, Nov 8, 2017	154.25	155.45	152.70	153.45
6695	NYSE	UNF	Tue, Nov 7, 2017	156.20	156.88	153.95	155.00
6694	NYSE	UNF	Mon, Nov 6, 2017	156.20	157.70	155.50	156.35
6693	NYSE	UNF	Fri, Nov 3, 2017	157.30	157.30	156.45	156.95
6692	NYSE	UNF	Thu, Nov 2, 2017	155.30	157.80	155.30	157.45
6691	NYSE	UNF	Wed, Nov 1, 2017	158.30	158.90	154.95	155.50
6690	NYSE	UNF	Tue, Oct 31, 2017	156.45	158.80	155.50	157.50
6689	NYSE	UNF	Mon, Oct 30, 2017	160.25	160.25	155.45	156.45
6688	NYSE	UNF	Fri, Oct 27, 2017	160.95	161.75	158.50	160.80
6687	NYSE	UNF	Thu, Oct 26, 2017	156.90	162.40	156.90	161.20
6686	NYSE	UNF	Wed, Oct 25, 2017	155.65	157.20	153.92	157.20
6685	NYSE	UNF	Tue, Oct 24, 2017	156.55	157.75	156.00	156.15
6684	NYSE	UNF	Mon, Oct 23, 2017	155.80	157.45	153.95	156.05
6683	NYSE	UNF	Fri, Oct 20, 2017	156.40	157.08	155.65	155.95
6682	NYSE	UNF	Thu, Oct 19, 2017	156.45	156.97	155.25	155.55
6681	NYSE	UNF	Wed, Oct 18, 2017	157.95	160.63	149.15	157.30
6680	NYSE	UNF	Tue, Oct 17, 2017	157.30	157.90	154.35	155.25
6679	NYSE	UNF	Mon, Oct 16, 2017	157.45	158.70	156.15	157.10
6678	NYSE	UNF	Fri, Oct 13, 2017	157.70	158.05	156.50	157.00
6677	NYSE	UNF	Thu, Oct 12, 2017	156.85	157.35	155.60	156.85
6676	NYSE	UNF	Wed, Oct 11, 2017	156.60	157.13	156.15	156.50
6675	NYSE	UNF	Tue, Oct 10, 2017	157.20	157.20	155.40	156.20
6674	NYSE	UNF	Mon, Oct 9, 2017	156.55	156.60	155.25	156.25
6673	NYSE	UNF	Fri, Oct 6, 2017	154.85	157.55	154.50	156.20
6672	NYSE	UNF	Thu, Oct 5, 2017	155.00	157.35	154.80	155.05
6671	NYSE	UNF	Wed, Oct 4, 2017	154.90	155.60	154.10	154.80
6670	NYSE	UNF	Tue, Oct 3, 2017	153.85	155.00	152.96	154.80
6669	NYSE	UNF	Mon, Oct 2, 2017	151.20	154.20	149.95	153.90
6668	NYSE	UNF	Fri, Sep 29, 2017	150.45	151.69	150.45	151.50
6667	NYSE	UNF	Thu, Sep 28, 2017	151.25	151.75	149.35	150.45
6666	NYSE	UNF	Wed, Sep 27, 2017	147.80	152.95	147.35	151.55
6665	NYSE	UNF	Tue, Sep 26, 2017	146.20	148.25	146.05	147.80
6664	NYSE	UNF	Mon, Sep 25, 2017	144.00	146.05	144.00	146.00
6663	NYSE	UNF	Fri, Sep 22, 2017	144.80	146.46	143.65	144.15
6662	NYSE	UNF	Thu, Sep 21, 2017	146.30	146.30	144.35	144.75
6661	NYSE	UNF	Wed, Sep 20, 2017	146.20	147.55	146.00	146.40
6660	NYSE	UNF	Tue, Sep 19, 2017	145.70	146.80	145.40	145.90
6659	NYSE	UNF	Mon, Sep 18, 2017	145.25	145.95	144.20	145.70
6658	NYSE	UNF	Fri, Sep 15, 2017	144.90	145.30	142.85	145.30
6657	NYSE	UNF	Thu, Sep 14, 2017	144.45	144.60	142.41	144.55
6656	NYSE	UNF	Wed, Sep 13, 2017	143.80	144.90	142.95	144.55
6655	NYSE	UNF	Tue, Sep 12, 2017	143.95	144.35	142.85	143.80
6654	NYSE	UNF	Mon, Sep 11, 2017	142.60	143.85	141.75	143.60
6653	NYSE	UNF	Fri, Sep 8, 2017	140.95	142.48	140.20	141.70
6652	NYSE	UNF	Thu, Sep 7, 2017	142.45	142.45	140.45	141.25
6651	NYSE	UNF	Wed, Sep 6, 2017	143.00	143.20	142.15	142.26
6650	NYSE	UNF	Tue, Sep 5, 2017	144.00	144.60	142.00	142.65
6649	NYSE	UNF	Fri, Sep 1, 2017	144.15	144.85	142.90	144.30
6648	NYSE	UNF	Thu, Aug 31, 2017	139.30	144.03	139.30	143.60
6647	NYSE	UNF	Wed, Aug 30, 2017	138.15	139.80	137.35	139.15
6646	NYSE	UNF	Tue, Aug 29, 2017	137.55	139.20	136.55	138.30
6645	NYSE	UNF	Mon, Aug 28, 2017	138.65	139.08	136.85	138.15
6644	NYSE	UNF	Fri, Aug 25, 2017	139.85	139.85	136.70	138.05
6643	NYSE	UNF	Thu, Aug 24, 2017	138.10	139.50	137.08	139.15
6642	NYSE	UNF	Wed, Aug 23, 2017	137.95	138.70	137.10	137.95
6641	NYSE	UNF	Tue, Aug 22, 2017	138.10	138.85	137.40	138.60
6640	NYSE	UNF	Mon, Aug 21, 2017	136.40	137.80	136.40	137.50
6639	NYSE	UNF	Fri, Aug 18, 2017	135.95	137.45	135.95	136.75
6638	NYSE	UNF	Thu, Aug 17, 2017	138.55	139.15	136.80	137.15
6637	NYSE	UNF	Wed, Aug 16, 2017	138.65	140.00	138.35	138.80
6636	NYSE	UNF	Tue, Aug 15, 2017	140.15	140.15	138.05	138.20
6635	NYSE	UNF	Mon, Aug 14, 2017	137.90	140.30	137.65	139.95
6634	NYSE	UNF	Fri, Aug 11, 2017	137.35	138.25	136.20	137.10
6633	NYSE	UNF	Thu, Aug 10, 2017	137.95	139.20	137.15	138.45
6632	NYSE	UNF	Wed, Aug 9, 2017	140.45	140.50	137.75	138.35
6631	NYSE	UNF	Tue, Aug 8, 2017	141.25	142.95	140.55	140.65
6630	NYSE	UNF	Mon, Aug 7, 2017	143.40	143.40	141.00	141.50
6629	NYSE	UNF	Fri, Aug 4, 2017	143.45	144.05	142.98	143.35
6628	NYSE	UNF	Thu, Aug 3, 2017	142.15	143.15	141.95	143.10
6627	NYSE	UNF	Wed, Aug 2, 2017	143.50	143.50	141.80	142.10
6626	NYSE	UNF	Tue, Aug 1, 2017	142.75	143.45	141.20	143.45
6625	NYSE	UNF	Mon, Jul 31, 2017	143.30	143.30	141.95	142.25
6624	NYSE	UNF	Fri, Jul 28, 2017	141.20	143.05	141.20	142.75
6623	NYSE	UNF	Thu, Jul 27, 2017	141.80	142.80	140.55	141.50
6622	NYSE	UNF	Wed, Jul 26, 2017	141.75	142.20	141.10	141.35
6621	NYSE	UNF	Tue, Jul 25, 2017	141.05	142.45	140.65	141.60
6620	NYSE	UNF	Mon, Jul 24, 2017	140.70	140.90	139.00	140.65
6619	NYSE	UNF	Fri, Jul 21, 2017	139.90	141.35	139.75	140.95
6618	NYSE	UNF	Thu, Jul 20, 2017	138.75	139.65	138.35	139.10
6617	NYSE	UNF	Wed, Jul 19, 2017	137.50	139.33	136.95	138.45
6616	NYSE	UNF	Tue, Jul 18, 2017	137.75	138.15	136.40	137.10
6615	NYSE	UNF	Mon, Jul 17, 2017	137.80	138.25	137.15	137.85
6614	NYSE	UNF	Fri, Jul 14, 2017	137.85	140.00	137.45	137.75
6613	NYSE	UNF	Thu, Jul 13, 2017	138.25	138.55	136.75	138.10
6612	NYSE	UNF	Wed, Jul 12, 2017	138.30	139.40	137.15	138.10
6611	NYSE	UNF	Tue, Jul 11, 2017	138.10	138.10	135.95	137.45
6610	NYSE	UNF	Mon, Jul 10, 2017	138.95	139.90	137.70	137.80
6609	NYSE	UNF	Fri, Jul 7, 2017	138.85	140.45	138.25	139.85
6608	NYSE	UNF	Thu, Jul 6, 2017	140.45	140.45	137.55	137.95
6607	NYSE	UNF	Wed, Jul 5, 2017	143.45	143.45	141.10	141.25
6606	NYSE	UNF	Mon, Jul 3, 2017	141.35	144.85	141.35	143.20
6605	NYSE	UNF	Fri, Jun 30, 2017	140.85	142.10	140.60	140.70
6604	NYSE	UNF	Thu, Jun 29, 2017	144.95	144.95	138.35	140.25
6603	NYSE	UNF	Wed, Jun 28, 2017	139.05	142.40	139.05	141.70
6602	NYSE	UNF	Tue, Jun 27, 2017	139.80	141.80	138.60	139.05
6601	NYSE	UNF	Mon, Jun 26, 2017	142.95	142.95	140.05	140.30
6600	NYSE	UNF	Fri, Jun 23, 2017	140.45	142.60	139.75	142.35
6599	NYSE	UNF	Thu, Jun 22, 2017	139.80	140.60	138.17	140.20
6598	NYSE	UNF	Wed, Jun 21, 2017	140.20	141.10	139.55	139.60
6597	NYSE	UNF	Tue, Jun 20, 2017	140.70	141.20	139.55	140.30
6596	NYSE	UNF	Mon, Jun 19, 2017	141.55	141.90	140.20	141.90
6595	NYSE	UNF	Fri, Jun 16, 2017	138.95	141.35	138.30	141.20
6594	NYSE	UNF	Thu, Jun 15, 2017	139.95	140.95	139.00	140.75
6593	NYSE	UNF	Wed, Jun 14, 2017	142.00	142.08	140.00	141.00
6592	NYSE	UNF	Tue, Jun 13, 2017	141.55	142.20	140.55	142.00
6591	NYSE	UNF	Mon, Jun 12, 2017	142.80	143.10	140.60	141.75
6590	NYSE	UNF	Fri, Jun 9, 2017	139.95	142.55	139.45	142.40
6589	NYSE	UNF	Thu, Jun 8, 2017	138.65	140.40	138.55	139.95
6588	NYSE	UNF	Wed, Jun 7, 2017	139.75	140.30	138.25	138.55
6587	NYSE	UNF	Tue, Jun 6, 2017	140.70	141.85	139.60	140.11
6586	NYSE	UNF	Mon, Jun 5, 2017	144.60	145.15	141.30	141.40
6585	NYSE	UNF	Fri, Jun 2, 2017	143.20	146.50	142.10	144.80
6584	NYSE	UNF	Thu, Jun 1, 2017	141.70	142.80	140.50	142.70
6583	NYSE	UNF	Wed, May 31, 2017	140.90	141.75	140.10	141.70
6582	NYSE	UNF	Tue, May 30, 2017	139.55	141.35	139.55	140.50
6581	NYSE	UNF	Fri, May 26, 2017	139.75	141.75	139.30	139.75
6580	NYSE	UNF	Thu, May 25, 2017	141.15	142.70	139.40	139.90
6579	NYSE	UNF	Wed, May 24, 2017	139.15	141.90	138.70	140.65
6578	NYSE	UNF	Tue, May 23, 2017	138.50	139.20	136.95	138.85
6577	NYSE	UNF	Mon, May 22, 2017	137.60	138.05	136.50	137.95
6576	NYSE	UNF	Fri, May 19, 2017	137.20	138.25	135.55	137.30
6575	NYSE	UNF	Thu, May 18, 2017	136.90	138.93	136.08	137.55
6574	NYSE	UNF	Wed, May 17, 2017	135.70	137.40	134.65	136.80
6573	NYSE	UNF	Tue, May 16, 2017	137.95	137.95	135.80	137.15
6572	NYSE	UNF	Mon, May 15, 2017	138.10	139.20	137.65	138.05
6571	NYSE	UNF	Fri, May 12, 2017	139.55	139.55	137.40	137.70
6570	NYSE	UNF	Thu, May 11, 2017	139.60	140.20	138.10	139.75
6569	NYSE	UNF	Wed, May 10, 2017	140.20	140.80	139.70	140.70
6568	NYSE	UNF	Tue, May 9, 2017	139.85	140.65	139.20	140.40
6567	NYSE	UNF	Mon, May 8, 2017	139.35	140.60	139.05	139.80
6566	NYSE	UNF	Fri, May 5, 2017	139.75	139.75	138.15	139.50
6565	NYSE	UNF	Thu, May 4, 2017	138.10	139.20	137.15	139.20
6564	NYSE	UNF	Wed, May 3, 2017	139.20	140.85	136.50	137.75
6563	NYSE	UNF	Tue, May 2, 2017	139.80	140.90	138.30	139.55
6562	NYSE	UNF	Mon, May 1, 2017	139.95	141.93	137.90	139.65
6561	NYSE	UNF	Fri, Apr 28, 2017	142.00	142.00	139.00	139.20
6560	NYSE	UNF	Thu, Apr 27, 2017	142.25	143.30	142.15	142.30
6559	NYSE	UNF	Wed, Apr 26, 2017	142.20	143.25	141.80	141.85
6558	NYSE	UNF	Tue, Apr 25, 2017	142.35	142.90	140.05	142.15
6557	NYSE	UNF	Mon, Apr 24, 2017	140.40	141.55	139.90	141.25
6556	NYSE	UNF	Fri, Apr 21, 2017	138.40	138.70	137.85	138.40
6555	NYSE	UNF	Thu, Apr 20, 2017	137.20	138.55	136.83	138.40
6554	NYSE	UNF	Wed, Apr 19, 2017	136.70	137.15	136.10	136.35
6553	NYSE	UNF	Tue, Apr 18, 2017	135.20	136.80	135.20	136.00
6552	NYSE	UNF	Mon, Apr 17, 2017	133.95	136.35	133.63	135.80
6551	NYSE	UNF	Thu, Apr 13, 2017	135.65	136.15	133.45	133.60
6550	NYSE	UNF	Wed, Apr 12, 2017	137.00	137.25	135.60	135.80
6549	NYSE	UNF	Tue, Apr 11, 2017	135.75	137.60	135.55	137.40
6548	NYSE	UNF	Mon, Apr 10, 2017	134.85	136.90	134.80	136.05
6547	NYSE	UNF	Fri, Apr 7, 2017	136.75	138.50	134.75	135.20
6546	NYSE	UNF	Thu, Apr 6, 2017	136.20	137.45	134.45	137.35
6545	NYSE	UNF	Wed, Apr 5, 2017	138.40	138.40	135.85	136.20
6544	NYSE	UNF	Tue, Apr 4, 2017	137.15	138.70	136.25	137.70
6543	NYSE	UNF	Mon, Apr 3, 2017	142.05	142.05	136.95	137.35
6542	NYSE	UNF	Fri, Mar 31, 2017	141.35	142.00	140.20	141.45
6541	NYSE	UNF	Thu, Mar 30, 2017	140.80	141.15	139.50	141.05
6540	NYSE	UNF	Wed, Mar 29, 2017	145.00	147.05	135.45	141.00
6539	NYSE	UNF	Tue, Mar 28, 2017	135.25	136.50	133.05	136.05
6538	NYSE	UNF	Mon, Mar 27, 2017	133.95	135.50	133.15	135.40
6537	NYSE	UNF	Fri, Mar 24, 2017	135.95	137.30	134.60	135.10
6536	NYSE	UNF	Thu, Mar 23, 2017	134.95	136.85	134.30	136.00
6535	NYSE	UNF	Wed, Mar 22, 2017	133.80	134.75	133.00	134.75
6534	NYSE	UNF	Tue, Mar 21, 2017	136.50	136.50	133.05	134.25
6533	NYSE	UNF	Mon, Mar 20, 2017	135.90	136.45	135.15	136.20
6532	NYSE	UNF	Fri, Mar 17, 2017	133.00	136.55	133.00	135.95
6531	NYSE	UNF	Thu, Mar 16, 2017	134.15	134.90	132.35	132.55
6530	NYSE	UNF	Wed, Mar 15, 2017	132.15	133.80	131.50	133.75
6529	NYSE	UNF	Tue, Mar 14, 2017	132.40	133.00	131.20	132.05
6528	NYSE	UNF	Mon, Mar 13, 2017	131.10	132.85	131.10	132.55
6527	NYSE	UNF	Fri, Mar 10, 2017	131.00	133.40	130.70	132.15
6526	NYSE	UNF	Thu, Mar 9, 2017	131.25	131.30	130.25	130.60
6525	NYSE	UNF	Wed, Mar 8, 2017	131.55	131.60	130.50	131.00
6524	NYSE	UNF	Tue, Mar 7, 2017	131.80	132.75	131.30	131.31
6523	NYSE	UNF	Mon, Mar 6, 2017	131.70	132.75	131.20	132.20
6522	NYSE	UNF	Fri, Mar 3, 2017	134.50	136.45	131.63	132.60
6521	NYSE	UNF	Thu, Mar 2, 2017	135.00	135.38	133.50	134.55
6520	NYSE	UNF	Wed, Mar 1, 2017	134.80	135.35	133.55	135.20
6519	NYSE	UNF	Tue, Feb 28, 2017	133.35	133.45	131.50	133.10
6518	NYSE	UNF	Mon, Feb 27, 2017	131.80	133.55	131.80	133.55
6517	NYSE	UNF	Fri, Feb 24, 2017	129.60	132.35	129.60	132.20
6516	NYSE	UNF	Thu, Feb 23, 2017	132.25	132.35	130.50	130.75
6515	NYSE	UNF	Wed, Feb 22, 2017	131.20	132.40	131.20	132.40
6514	NYSE	UNF	Tue, Feb 21, 2017	130.90	132.10	129.60	131.60
6513	NYSE	UNF	Fri, Feb 17, 2017	130.35	131.00	129.10	130.95
6512	NYSE	UNF	Thu, Feb 16, 2017	129.15	130.30	127.95	130.20
6511	NYSE	UNF	Wed, Feb 15, 2017	127.20	129.05	127.20	128.95
6510	NYSE	UNF	Tue, Feb 14, 2017	129.15	129.15	127.50	127.70
6509	NYSE	UNF	Mon, Feb 13, 2017	128.85	130.60	128.75	129.20
6508	NYSE	UNF	Fri, Feb 10, 2017	128.30	130.33	128.25	129.30
6507	NYSE	UNF	Thu, Feb 9, 2017	127.00	129.50	127.00	127.75
6506	NYSE	UNF	Wed, Feb 8, 2017	125.90	127.45	124.85	127.30
6505	NYSE	UNF	Tue, Feb 7, 2017	127.80	128.10	126.05	126.35
6504	NYSE	UNF	Mon, Feb 6, 2017	127.80	128.35	126.80	127.70
6503	NYSE	UNF	Fri, Feb 3, 2017	126.40	128.30	126.05	128.15
6502	NYSE	UNF	Thu, Feb 2, 2017	127.30	127.30	125.40	125.80
6501	NYSE	UNF	Wed, Feb 1, 2017	128.05	128.28	126.60	127.15
6500	NYSE	UNF	Tue, Jan 31, 2017	127.30	128.25	126.55	127.90
6499	NYSE	UNF	Mon, Jan 30, 2017	129.80	129.80	127.60	127.70
6498	NYSE	UNF	Fri, Jan 27, 2017	130.70	130.95	128.54	129.75
6497	NYSE	UNF	Thu, Jan 26, 2017	130.35	130.90	129.85	130.80
6496	NYSE	UNF	Wed, Jan 25, 2017	128.35	130.45	128.35	130.05
6495	NYSE	UNF	Tue, Jan 24, 2017	128.20	129.01	127.05	128.20
6494	NYSE	UNF	Mon, Jan 23, 2017	128.00	130.35	126.40	127.50
6493	NYSE	UNF	Fri, Jan 20, 2017	128.40	129.90	128.15	128.50
6492	NYSE	UNF	Thu, Jan 19, 2017	130.10	130.65	127.55	128.65
6491	NYSE	UNF	Wed, Jan 18, 2017	131.60	132.25	129.95	130.10
6490	NYSE	UNF	Tue, Jan 17, 2017	132.50	133.65	130.80	130.85
6489	NYSE	UNF	Fri, Jan 13, 2017	133.20	133.60	132.30	132.85
6488	NYSE	UNF	Thu, Jan 12, 2017	133.25	133.25	130.65	132.90
6487	NYSE	UNF	Wed, Jan 11, 2017	132.65	133.55	132.25	133.15
6486	NYSE	UNF	Tue, Jan 10, 2017	132.95	133.80	132.55	133.55
6485	NYSE	UNF	Mon, Jan 9, 2017	132.05	134.20	129.39	132.70
6484	NYSE	UNF	Fri, Jan 6, 2017	134.85	135.85	132.85	133.20
6483	NYSE	UNF	Thu, Jan 5, 2017	138.35	138.35	134.60	135.05
6482	NYSE	UNF	Wed, Jan 4, 2017	133.50	140.40	131.00	139.00
6481	NYSE	UNF	Tue, Jan 3, 2017	144.90	146.10	144.15	145.00
6480	NYSE	UNF	Fri, Dec 30, 2016	143.70	143.90	142.85	143.65
6479	NYSE	UNF	Thu, Dec 29, 2016	143.45	144.93	143.00	144.00
6478	NYSE	UNF	Wed, Dec 28, 2016	144.90	145.00	143.30	143.75
6477	NYSE	UNF	Tue, Dec 27, 2016	144.20	145.30	142.30	145.00
6476	NYSE	UNF	Fri, Dec 23, 2016	145.55	145.55	143.00	144.25
6475	NYSE	UNF	Thu, Dec 22, 2016	144.60	145.90	143.55	145.60
6474	NYSE	UNF	Wed, Dec 21, 2016	145.35	146.10	144.60	144.90
6473	NYSE	UNF	Tue, Dec 20, 2016	145.15	146.45	144.20	145.35
6472	NYSE	UNF	Mon, Dec 19, 2016	144.95	146.60	143.70	144.95
6471	NYSE	UNF	Fri, Dec 16, 2016	146.45	146.45	144.15	146.45
6470	NYSE	UNF	Thu, Dec 15, 2016	144.75	146.65	143.55	146.65
6469	NYSE	UNF	Wed, Dec 14, 2016	144.60	145.90	143.65	144.30
6468	NYSE	UNF	Tue, Dec 13, 2016	146.10	147.00	144.90	145.95
6467	NYSE	UNF	Mon, Dec 12, 2016	146.80	147.65	145.55	146.30
6466	NYSE	UNF	Fri, Dec 9, 2016	146.10	147.05	145.25	146.95
6465	NYSE	UNF	Thu, Dec 8, 2016	145.95	147.38	145.95	146.30
6464	NYSE	UNF	Wed, Dec 7, 2016	146.80	147.45	145.65	146.70
6463	NYSE	UNF	Tue, Dec 6, 2016	145.25	146.95	143.55	146.70
6462	NYSE	UNF	Mon, Dec 5, 2016	142.15	145.15	141.55	144.85
6461	NYSE	UNF	Fri, Dec 2, 2016	141.95	142.60	140.98	141.50
6460	NYSE	UNF	Thu, Dec 1, 2016	141.35	142.25	141.25	141.45
6459	NYSE	UNF	Wed, Nov 30, 2016	142.00	142.30	140.98	141.35
6458	NYSE	UNF	Tue, Nov 29, 2016	141.50	142.25	141.00	141.35
6457	NYSE	UNF	Mon, Nov 28, 2016	140.25	142.15	140.10	141.20
6456	NYSE	UNF	Fri, Nov 25, 2016	140.65	141.10	139.20	141.00
6455	NYSE	UNF	Wed, Nov 23, 2016	141.60	142.45	140.00	140.70
6454	NYSE	UNF	Tue, Nov 22, 2016	141.10	142.60	140.40	141.80
6453	NYSE	UNF	Mon, Nov 21, 2016	140.55	141.40	139.85	141.00
6452	NYSE	UNF	Fri, Nov 18, 2016	139.55	141.00	138.65	140.40
6451	NYSE	UNF	Thu, Nov 17, 2016	141.00	141.15	138.85	139.35
6450	NYSE	UNF	Wed, Nov 16, 2016	139.15	140.00	138.45	139.65
6449	NYSE	UNF	Tue, Nov 15, 2016	140.70	142.20	139.20	139.30
6448	NYSE	UNF	Mon, Nov 14, 2016	140.95	142.75	140.00	140.75
6447	NYSE	UNF	Fri, Nov 11, 2016	134.30	140.00	134.20	139.50
6446	NYSE	UNF	Thu, Nov 10, 2016	131.00	134.95	130.70	134.35
6445	NYSE	UNF	Wed, Nov 9, 2016	124.95	130.45	124.95	130.35
6444	NYSE	UNF	Tue, Nov 8, 2016	124.20	126.15	123.25	125.85
6443	NYSE	UNF	Mon, Nov 7, 2016	124.00	124.95	123.13	124.80
6442	NYSE	UNF	Fri, Nov 4, 2016	123.40	123.60	122.50	122.55
6441	NYSE	UNF	Thu, Nov 3, 2016	123.90	124.25	122.65	122.95
6440	NYSE	UNF	Wed, Nov 2, 2016	122.65	123.60	121.10	122.85
6439	NYSE	UNF	Tue, Nov 1, 2016	123.45	123.56	122.80	122.80
6438	NYSE	UNF	Mon, Oct 31, 2016	122.05	122.50	121.15	122.50
6437	NYSE	UNF	Fri, Oct 28, 2016	119.20	121.91	119.20	121.80
6436	NYSE	UNF	Thu, Oct 27, 2016	120.50	120.50	119.05	119.60
6435	NYSE	UNF	Wed, Oct 26, 2016	119.50	120.50	119.25	119.90
6434	NYSE	UNF	Tue, Oct 25, 2016	119.00	120.25	118.70	119.60
6433	NYSE	UNF	Mon, Oct 24, 2016	118.40	119.50	118.15	119.00
6432	NYSE	UNF	Fri, Oct 21, 2016	117.55	118.33	116.90	117.75
6431	NYSE	UNF	Thu, Oct 20, 2016	118.35	118.95	118.00	118.90
6430	NYSE	UNF	Wed, Oct 19, 2016	127.40	127.95	116.67	119.00
6429	NYSE	UNF	Tue, Oct 18, 2016	132.35	132.35	130.65	130.80
6428	NYSE	UNF	Mon, Oct 17, 2016	130.80	131.95	130.35	131.10
6427	NYSE	UNF	Fri, Oct 14, 2016	131.38	132.19	131.10	131.21
6426	NYSE	UNF	Thu, Oct 13, 2016	131.37	132.03	130.53	130.68
6425	NYSE	UNF	Wed, Oct 12, 2016	131.62	132.32	131.42	132.09
6424	NYSE	UNF	Tue, Oct 11, 2016	132.38	132.38	130.90	131.53
6423	NYSE	UNF	Mon, Oct 10, 2016	131.62	132.67	129.72	132.26
6422	NYSE	UNF	Fri, Oct 7, 2016	133.01	133.10	131.72	131.90
6421	NYSE	UNF	Thu, Oct 6, 2016	132.20	133.35	131.35	132.99
6420	NYSE	UNF	Wed, Oct 5, 2016	131.65	131.91	131.10	131.55
6419	NYSE	UNF	Tue, Oct 4, 2016	132.03	132.61	131.17	131.63
6418	NYSE	UNF	Mon, Oct 3, 2016	131.91	132.32	131.06	131.62
6417	NYSE	UNF	Fri, Sep 30, 2016	131.91	132.25	130.67	131.86
6416	NYSE	UNF	Thu, Sep 29, 2016	132.80	132.98	130.94	131.07
6415	NYSE	UNF	Wed, Sep 28, 2016	131.62	133.06	131.28	132.48
6414	NYSE	UNF	Tue, Sep 27, 2016	131.08	131.70	130.55	130.93
6413	NYSE	UNF	Mon, Sep 26, 2016	131.84	133.25	131.21	131.27
6412	NYSE	UNF	Fri, Sep 23, 2016	132.62	133.44	131.76	132.59
6411	NYSE	UNF	Thu, Sep 22, 2016	132.15	133.31	132.14	133.24
6410	NYSE	UNF	Wed, Sep 21, 2016	135.65	137.01	131.19	131.86
6409	NYSE	UNF	Tue, Sep 20, 2016	132.41	133.06	131.79	132.18
6408	NYSE	UNF	Mon, Sep 19, 2016	130.71	132.73	130.02	132.29
6407	NYSE	UNF	Fri, Sep 16, 2016	130.70	131.07	129.78	130.73
6406	NYSE	UNF	Thu, Sep 15, 2016	128.67	131.00	128.60	130.78
6405	NYSE	UNF	Wed, Sep 14, 2016	129.50	129.50	128.51	128.99
6404	NYSE	UNF	Tue, Sep 13, 2016	129.68	129.96	128.01	128.73
6403	NYSE	UNF	Mon, Sep 12, 2016	128.73	130.45	128.45	130.37
6402	NYSE	UNF	Fri, Sep 9, 2016	130.11	130.45	128.46	128.78
6401	NYSE	UNF	Thu, Sep 8, 2016	131.00	131.15	129.75	131.03
6400	NYSE	UNF	Wed, Sep 7, 2016	129.93	130.95	129.80	130.89
6399	NYSE	UNF	Tue, Sep 6, 2016	130.48	130.65	129.47	130.55
6398	NYSE	UNF	Fri, Sep 2, 2016	128.30	130.50	128.30	130.44
6397	NYSE	UNF	Thu, Sep 1, 2016	128.68	128.68	127.07	128.54
6396	NYSE	UNF	Wed, Aug 31, 2016	128.34	129.16	127.28	128.39
6395	NYSE	UNF	Tue, Aug 30, 2016	127.92	129.06	127.75	128.54
6394	NYSE	UNF	Mon, Aug 29, 2016	127.43	128.48	127.13	128.24
6393	NYSE	UNF	Fri, Aug 26, 2016	127.75	128.47	126.77	127.63
6392	NYSE	UNF	Thu, Aug 25, 2016	126.74	128.35	126.46	128.07
6391	NYSE	UNF	Wed, Aug 24, 2016	126.90	127.32	126.22	126.79
6390	NYSE	UNF	Tue, Aug 23, 2016	126.94	128.36	126.54	127.50
6389	NYSE	UNF	Mon, Aug 22, 2016	125.17	126.80	125.17	126.47
6388	NYSE	UNF	Fri, Aug 19, 2016	125.91	125.96	125.04	125.65
6387	NYSE	UNF	Thu, Aug 18, 2016	125.83	127.31	124.88	126.01
6386	NYSE	UNF	Wed, Aug 17, 2016	124.19	125.80	123.72	125.40
6385	NYSE	UNF	Tue, Aug 16, 2016	121.07	124.93	120.04	123.64
6384	NYSE	UNF	Mon, Aug 15, 2016	119.40	120.18	118.90	119.92
6383	NYSE	UNF	Fri, Aug 12, 2016	118.96	119.82	118.18	119.63
6382	NYSE	UNF	Thu, Aug 11, 2016	117.99	119.20	117.88	118.81
6381	NYSE	UNF	Wed, Aug 10, 2016	118.34	118.34	116.92	118.02
6380	NYSE	UNF	Tue, Aug 9, 2016	118.12	118.31	117.56	118.16
6379	NYSE	UNF	Mon, Aug 8, 2016	118.69	118.70	117.33	118.57
6378	NYSE	UNF	Fri, Aug 5, 2016	117.69	118.83	117.57	118.36
6377	NYSE	UNF	Thu, Aug 4, 2016	117.11	117.63	116.38	117.09
6376	NYSE	UNF	Wed, Aug 3, 2016	116.12	117.58	115.74	117.48
6375	NYSE	UNF	Tue, Aug 2, 2016	118.03	118.03	116.14	116.65
6374	NYSE	UNF	Mon, Aug 1, 2016	117.14	118.22	115.77	117.73
6373	NYSE	UNF	Fri, Jul 29, 2016	116.62	117.16	115.94	116.88
6372	NYSE	UNF	Thu, Jul 28, 2016	116.04	117.48	115.05	116.92
6371	NYSE	UNF	Wed, Jul 27, 2016	117.70	117.99	115.26	116.24
6370	NYSE	UNF	Tue, Jul 26, 2016	115.48	117.61	115.06	117.10
6369	NYSE	UNF	Mon, Jul 25, 2016	116.54	116.55	115.26	115.86
6368	NYSE	UNF	Fri, Jul 22, 2016	116.26	117.43	115.74	116.54
6367	NYSE	UNF	Thu, Jul 21, 2016	116.39	116.48	115.14	115.98
6366	NYSE	UNF	Wed, Jul 20, 2016	114.77	117.11	114.77	116.24
6365	NYSE	UNF	Tue, Jul 19, 2016	115.22	116.11	114.43	115.00
6364	NYSE	UNF	Mon, Jul 18, 2016	115.69	116.27	114.55	114.88
6363	NYSE	UNF	Fri, Jul 15, 2016	117.08	117.08	114.45	115.22
6362	NYSE	UNF	Thu, Jul 14, 2016	116.81	118.87	115.50	116.46
6361	NYSE	UNF	Wed, Jul 13, 2016	116.05	116.18	114.91	116.12
6360	NYSE	UNF	Tue, Jul 12, 2016	115.74	116.05	114.78	115.48
6359	NYSE	UNF	Mon, Jul 11, 2016	114.95	115.57	114.59	115.22
6358	NYSE	UNF	Fri, Jul 8, 2016	112.67	115.70	112.67	115.05
6357	NYSE	UNF	Thu, Jul 7, 2016	113.11	113.99	111.97	112.32
6356	NYSE	UNF	Wed, Jul 6, 2016	113.35	114.22	112.83	113.11
6355	NYSE	UNF	Tue, Jul 5, 2016	114.11	115.71	113.79	114.03
6354	NYSE	UNF	Fri, Jul 1, 2016	113.90	116.61	113.74	114.73
6353	NYSE	UNF	Thu, Jun 30, 2016	115.64	115.74	113.29	115.72
6352	NYSE	UNF	Wed, Jun 29, 2016	111.00	118.63	110.59	114.89
6351	NYSE	UNF	Tue, Jun 28, 2016	106.88	107.10	104.86	105.44
6350	NYSE	UNF	Mon, Jun 27, 2016	109.00	109.97	105.79	106.21
6349	NYSE	UNF	Fri, Jun 24, 2016	112.02	113.77	110.03	110.41
6348	NYSE	UNF	Thu, Jun 23, 2016	114.54	115.89	113.85	114.99
6347	NYSE	UNF	Wed, Jun 22, 2016	113.89	114.18	113.07	113.41
6346	NYSE	UNF	Tue, Jun 21, 2016	113.16	114.56	112.61	113.49
6345	NYSE	UNF	Mon, Jun 20, 2016	113.48	114.71	113.24	113.51
6344	NYSE	UNF	Fri, Jun 17, 2016	113.38	113.52	111.67	112.74
6343	NYSE	UNF	Thu, Jun 16, 2016	113.28	113.29	111.75	113.10
6342	NYSE	UNF	Wed, Jun 15, 2016	114.59	115.43	113.16	113.42
6341	NYSE	UNF	Tue, Jun 14, 2016	114.74	115.03	113.66	114.31
6340	NYSE	UNF	Mon, Jun 13, 2016	116.14	118.20	114.75	114.90
6339	NYSE	UNF	Fri, Jun 10, 2016	116.12	117.20	116.07	116.66
6338	NYSE	UNF	Thu, Jun 9, 2016	116.32	117.46	115.52	117.09
6337	NYSE	UNF	Wed, Jun 8, 2016	115.15	117.04	114.50	116.75
6336	NYSE	UNF	Tue, Jun 7, 2016	115.11	115.64	114.12	115.30
6335	NYSE	UNF	Mon, Jun 6, 2016	115.09	115.71	114.21	115.40
6334	NYSE	UNF	Fri, Jun 3, 2016	115.57	115.90	113.60	115.24
6333	NYSE	UNF	Thu, Jun 2, 2016	115.84	115.90	113.85	115.60
6332	NYSE	UNF	Wed, Jun 1, 2016	115.10	116.33	114.33	116.23
6331	NYSE	UNF	Tue, May 31, 2016	115.65	115.96	114.16	115.67
6330	NYSE	UNF	Fri, May 27, 2016	114.80	116.15	112.14	115.85
6329	NYSE	UNF	Thu, May 26, 2016	113.69	114.74	113.40	114.63
6328	NYSE	UNF	Wed, May 25, 2016	114.18	114.75	113.38	114.11
6327	NYSE	UNF	Tue, May 24, 2016	111.80	114.45	111.63	114.24
6326	NYSE	UNF	Mon, May 23, 2016	111.00	112.04	110.63	111.27
6325	NYSE	UNF	Fri, May 20, 2016	110.43	111.84	109.42	111.37
6324	NYSE	UNF	Thu, May 19, 2016	110.53	112.58	109.50	110.44
6323	NYSE	UNF	Wed, May 18, 2016	110.38	111.64	109.81	111.08
6322	NYSE	UNF	Tue, May 17, 2016	111.98	112.52	110.19	110.83
6321	NYSE	UNF	Mon, May 16, 2016	111.89	112.50	110.94	111.77
6320	NYSE	UNF	Fri, May 13, 2016	111.03	112.26	111.03	111.54
6319	NYSE	UNF	Thu, May 12, 2016	110.45	112.02	110.02	111.33
6318	NYSE	UNF	Wed, May 11, 2016	111.99	111.99	109.83	110.14
6317	NYSE	UNF	Tue, May 10, 2016	110.50	112.00	110.47	111.92
6316	NYSE	UNF	Mon, May 9, 2016	109.70	111.29	109.70	110.29
6315	NYSE	UNF	Fri, May 6, 2016	108.29	109.77	107.46	109.76
6314	NYSE	UNF	Thu, May 5, 2016	109.11	110.19	107.96	108.35
6313	NYSE	UNF	Wed, May 4, 2016	108.73	110.82	108.53	108.88
6312	NYSE	UNF	Tue, May 3, 2016	108.48	110.09	107.66	109.41
6311	NYSE	UNF	Mon, May 2, 2016	109.12	110.13	108.58	108.90
6310	NYSE	UNF	Fri, Apr 29, 2016	108.44	109.64	107.70	108.38
6309	NYSE	UNF	Thu, Apr 28, 2016	109.16	112.02	108.86	109.13
6308	NYSE	UNF	Wed, Apr 27, 2016	111.66	112.50	109.52	110.04
6307	NYSE	UNF	Tue, Apr 26, 2016	110.84	113.64	110.65	112.35
6306	NYSE	UNF	Mon, Apr 25, 2016	111.23	111.57	109.74	110.18
6305	NYSE	UNF	Fri, Apr 22, 2016	111.54	112.21	111.00	111.43
6304	NYSE	UNF	Thu, Apr 21, 2016	111.37	112.74	110.45	111.13
6303	NYSE	UNF	Wed, Apr 20, 2016	112.55	112.73	110.91	110.94
6302	NYSE	UNF	Tue, Apr 19, 2016	112.50	112.80	111.92	112.47
6301	NYSE	UNF	Mon, Apr 18, 2016	110.24	112.37	109.95	112.01
6300	NYSE	UNF	Fri, Apr 15, 2016	109.82	111.27	109.17	110.50
6299	NYSE	UNF	Thu, Apr 14, 2016	110.12	110.64	109.82	110.20
6298	NYSE	UNF	Wed, Apr 13, 2016	109.20	110.45	108.70	110.32
6297	NYSE	UNF	Tue, Apr 12, 2016	107.99	108.91	107.29	108.45
6296	NYSE	UNF	Mon, Apr 11, 2016	108.03	108.88	107.04	107.74
6295	NYSE	UNF	Fri, Apr 8, 2016	107.90	108.28	106.95	107.53
6294	NYSE	UNF	Thu, Apr 7, 2016	108.11	108.11	105.96	106.90
6293	NYSE	UNF	Wed, Apr 6, 2016	108.13	108.81	107.50	108.49
6292	NYSE	UNF	Tue, Apr 5, 2016	108.74	108.74	108.74	108.10
6291	NYSE	UNF	Mon, Apr 4, 2016	110.65	110.65	108.54	108.74
6290	NYSE	UNF	Fri, Apr 1, 2016	108.63	110.95	107.74	110.66
6289	NYSE	UNF	Thu, Mar 31, 2016	109.18	110.00	108.71	109.12
6288	NYSE	UNF	Wed, Mar 30, 2016	108.01	110.24	104.70	109.66
6287	NYSE	UNF	Tue, Mar 29, 2016	110.45	111.92	109.86	112.81
6286	NYSE	UNF	Mon, Mar 28, 2016	111.45	111.45	109.01	110.03
6285	NYSE	UNF	Thu, Mar 24, 2016	109.74	109.74	109.74	111.34
6284	NYSE	UNF	Wed, Mar 23, 2016	112.67	113.53	109.46	109.74
6283	NYSE	UNF	Tue, Mar 22, 2016	110.65	113.66	110.07	112.85
6282	NYSE	UNF	Mon, Mar 21, 2016	110.52	111.95	109.38	111.37
6281	NYSE	UNF	Fri, Mar 18, 2016	110.72	111.27	109.72	110.36
6280	NYSE	UNF	Thu, Mar 17, 2016	109.01	110.67	108.04	109.99
6279	NYSE	UNF	Wed, Mar 16, 2016	108.24	109.58	107.44	109.15
6278	NYSE	UNF	Tue, Mar 15, 2016	108.00	108.00	108.00	108.19
6277	NYSE	UNF	Mon, Mar 14, 2016	108.62	109.92	107.44	108.00
6276	NYSE	UNF	Fri, Mar 11, 2016	107.75	109.41	107.75	109.19
6275	NYSE	UNF	Thu, Mar 10, 2016	108.10	109.93	106.18	107.21
6274	NYSE	UNF	Wed, Mar 9, 2016	107.48	107.48	107.48	108.14
6273	NYSE	UNF	Tue, Mar 8, 2016	108.47	108.47	107.00	107.48
6272	NYSE	UNF	Mon, Mar 7, 2016	106.44	108.60	106.08	108.51
6271	NYSE	UNF	Fri, Mar 4, 2016	106.36	106.36	106.36	106.69
6270	NYSE	UNF	Thu, Mar 3, 2016	104.61	104.61	104.61	106.36
6269	NYSE	UNF	Wed, Mar 2, 2016	106.33	107.63	103.78	104.61
6268	NYSE	UNF	Tue, Mar 1, 2016	105.41	105.41	105.41	106.69
6267	NYSE	UNF	Mon, Feb 29, 2016	105.71	106.92	104.92	105.41
6266	NYSE	UNF	Fri, Feb 26, 2016	105.39	105.39	105.39	105.69
6265	NYSE	UNF	Thu, Feb 25, 2016	106.46	106.91	104.82	105.39
6264	NYSE	UNF	Wed, Feb 24, 2016	104.43	106.54	103.81	105.91
6263	NYSE	UNF	Tue, Feb 23, 2016	105.16	106.39	104.50	105.39
6262	NYSE	UNF	Mon, Feb 22, 2016	105.50	105.60	104.79	105.28
6261	NYSE	UNF	Fri, Feb 19, 2016	102.10	105.26	101.85	105.02
6260	NYSE	UNF	Thu, Feb 18, 2016	101.09	102.51	101.09	102.07
6259	NYSE	UNF	Wed, Feb 17, 2016	101.92	102.10	100.58	101.16
6258	NYSE	UNF	Tue, Feb 16, 2016	101.15	102.07	98.69	101.60
6257	NYSE	UNF	Fri, Feb 12, 2016	99.80	100.96	98.02	100.19
6256	NYSE	UNF	Thu, Feb 11, 2016	98.42	99.66	96.90	98.80
6255	NYSE	UNF	Wed, Feb 10, 2016	100.80	102.31	99.52	99.87
6254	NYSE	UNF	Tue, Feb 9, 2016	99.43	102.31	99.43	100.04
6253	NYSE	UNF	Mon, Feb 8, 2016	97.19	101.01	97.05	100.75
6252	NYSE	UNF	Fri, Feb 5, 2016	100.87	100.87	97.49	97.97
6251	NYSE	UNF	Thu, Feb 4, 2016	100.95	101.70	98.28	101.05
6250	NYSE	UNF	Wed, Feb 3, 2016	102.72	102.72	100.25	100.92
6249	NYSE	UNF	Tue, Feb 2, 2016	103.03	103.50	101.52	102.08
6248	NYSE	UNF	Mon, Feb 1, 2016	104.55	104.57	103.32	103.76
6247	NYSE	UNF	Fri, Jan 29, 2016	101.20	105.33	100.59	105.30
6246	NYSE	UNF	Thu, Jan 28, 2016	100.70	101.90	99.96	101.09
6245	NYSE	UNF	Wed, Jan 27, 2016	101.23	101.23	99.15	99.44
6244	NYSE	UNF	Tue, Jan 26, 2016	100.00	101.62	99.39	101.57
6243	NYSE	UNF	Mon, Jan 25, 2016	101.53	101.53	99.42	99.64
6242	NYSE	UNF	Fri, Jan 22, 2016	101.65	101.98	99.97	101.60
6241	NYSE	UNF	Thu, Jan 21, 2016	102.06	102.64	100.03	101.09
6240	NYSE	UNF	Wed, Jan 20, 2016	100.94	102.97	97.76	102.09
6239	NYSE	UNF	Tue, Jan 19, 2016	103.46	104.26	100.97	101.75
6238	NYSE	UNF	Fri, Jan 15, 2016	99.90	102.96	99.55	102.94
6237	NYSE	UNF	Thu, Jan 14, 2016	101.75	103.18	101.07	102.08
6236	NYSE	UNF	Wed, Jan 13, 2016	102.71	103.21	100.24	101.32
6235	NYSE	UNF	Tue, Jan 12, 2016	103.70	103.79	101.65	102.50
6234	NYSE	UNF	Mon, Jan 11, 2016	101.14	103.30	100.81	102.50
6233	NYSE	UNF	Fri, Jan 8, 2016	101.32	102.03	100.13	100.61
6232	NYSE	UNF	Thu, Jan 7, 2016	101.43	102.84	99.31	102.00
6231	NYSE	UNF	Wed, Jan 6, 2016	101.05	106.88	101.02	102.26
6230	NYSE	UNF	Tue, Jan 5, 2016	101.36	102.40	99.99	101.65
6229	NYSE	UNF	Mon, Jan 4, 2016	102.35	102.51	99.66	100.52
6228	NYSE	UNF	Thu, Dec 31, 2015	105.72	105.85	104.20	104.20
6227	NYSE	UNF	Wed, Dec 30, 2015	107.03	107.03	105.11	105.94
6226	NYSE	UNF	Tue, Dec 29, 2015	106.46	107.45	106.00	106.92
6225	NYSE	UNF	Mon, Dec 28, 2015	104.11	105.60	103.56	105.60
6224	NYSE	UNF	Thu, Dec 24, 2015	104.72	105.38	103.98	104.71
6223	NYSE	UNF	Wed, Dec 23, 2015	104.76	104.97	103.71	104.56
6222	NYSE	UNF	Tue, Dec 22, 2015	103.70	104.68	102.54	104.40
6221	NYSE	UNF	Mon, Dec 21, 2015	104.76	105.17	101.68	103.00
6220	NYSE	UNF	Fri, Dec 18, 2015	106.35	106.43	103.74	104.35
6219	NYSE	UNF	Thu, Dec 17, 2015	108.62	108.62	106.22	106.90
6218	NYSE	UNF	Wed, Dec 16, 2015	106.61	110.00	105.76	108.29
6217	NYSE	UNF	Tue, Dec 15, 2015	102.84	104.40	102.07	104.36
6216	NYSE	UNF	Mon, Dec 14, 2015	101.60	102.45	100.75	102.08
6215	NYSE	UNF	Fri, Dec 11, 2015	103.11	103.13	101.16	101.60
6214	NYSE	UNF	Thu, Dec 10, 2015	105.27	105.70	104.66	104.81
6213	NYSE	UNF	Wed, Dec 9, 2015	106.12	106.50	104.23	105.27
6212	NYSE	UNF	Tue, Dec 8, 2015	107.04	107.56	105.52	106.30
6211	NYSE	UNF	Mon, Dec 7, 2015	107.98	108.62	107.02	107.77
6210	NYSE	UNF	Fri, Dec 4, 2015	106.79	108.78	106.55	108.33
6209	NYSE	UNF	Thu, Dec 3, 2015	110.22	110.58	106.01	106.36
6208	NYSE	UNF	Wed, Dec 2, 2015	110.45	111.50	109.45	110.21
6207	NYSE	UNF	Tue, Dec 1, 2015	109.15	111.07	108.52	110.55
6206	NYSE	UNF	Mon, Nov 30, 2015	108.65	109.87	108.28	108.58
6205	NYSE	UNF	Fri, Nov 27, 2015	108.39	109.13	107.29	108.74
6204	NYSE	UNF	Wed, Nov 25, 2015	108.39	108.85	107.62	108.50
6203	NYSE	UNF	Tue, Nov 24, 2015	106.93	108.46	105.93	108.11
6202	NYSE	UNF	Mon, Nov 23, 2015	106.79	108.17	106.02	107.50
6201	NYSE	UNF	Fri, Nov 20, 2015	106.89	107.83	106.00	106.48
6200	NYSE	UNF	Thu, Nov 19, 2015	106.45	107.29	105.80	106.16
6199	NYSE	UNF	Wed, Nov 18, 2015	105.83	106.88	104.99	106.48
6198	NYSE	UNF	Tue, Nov 17, 2015	105.69	106.67	104.23	105.39
6197	NYSE	UNF	Mon, Nov 16, 2015	104.76	105.56	103.58	105.39
6196	NYSE	UNF	Fri, Nov 13, 2015	105.90	106.75	104.83	105.02
6195	NYSE	UNF	Thu, Nov 12, 2015	106.27	107.23	105.93	106.27
6194	NYSE	UNF	Wed, Nov 11, 2015	106.93	107.58	106.11	107.01
6193	NYSE	UNF	Tue, Nov 10, 2015	106.87	107.03	105.79	106.28
6192	NYSE	UNF	Mon, Nov 9, 2015	107.44	108.17	106.11	107.01
6191	NYSE	UNF	Fri, Nov 6, 2015	105.20	107.89	104.50	107.25
6190	NYSE	UNF	Thu, Nov 5, 2015	106.38	106.62	104.60	105.23
6189	NYSE	UNF	Wed, Nov 4, 2015	107.03	107.99	105.00	106.20
6188	NYSE	UNF	Tue, Nov 3, 2015	106.53	107.43	105.33	107.16
6187	NYSE	UNF	Mon, Nov 2, 2015	105.08	107.34	105.08	106.83
6186	NYSE	UNF	Fri, Oct 30, 2015	105.49	106.47	104.02	105.07
6185	NYSE	UNF	Thu, Oct 29, 2015	107.09	107.27	105.09	105.81
6184	NYSE	UNF	Wed, Oct 28, 2015	104.35	107.14	104.26	107.14
6183	NYSE	UNF	Tue, Oct 27, 2015	104.56	105.27	102.95	103.78
6182	NYSE	UNF	Mon, Oct 26, 2015	105.23	106.11	104.65	104.67
6181	NYSE	UNF	Fri, Oct 23, 2015	105.67	106.50	104.29	105.76
6180	NYSE	UNF	Thu, Oct 22, 2015	104.35	106.44	104.04	105.15
6179	NYSE	UNF	Wed, Oct 21, 2015	107.00	107.00	101.79	104.08
6178	NYSE	UNF	Tue, Oct 20, 2015	110.84	111.55	110.31	110.76
6177	NYSE	UNF	Mon, Oct 19, 2015	109.88	111.28	109.34	110.65
6176	NYSE	UNF	Fri, Oct 16, 2015	111.77	112.20	109.14	110.37
6175	NYSE	UNF	Thu, Oct 15, 2015	110.17	111.70	108.57	111.61
6174	NYSE	UNF	Wed, Oct 14, 2015	111.31	112.20	109.52	109.94
6173	NYSE	UNF	Tue, Oct 13, 2015	111.66	113.16	111.05	111.05
6172	NYSE	UNF	Mon, Oct 12, 2015	110.52	112.62	110.26	112.22
6171	NYSE	UNF	Fri, Oct 9, 2015	110.59	111.63	110.10	110.21
6170	NYSE	UNF	Thu, Oct 8, 2015	108.99	111.03	108.50	110.80
6169	NYSE	UNF	Wed, Oct 7, 2015	107.51	109.88	107.51	109.52
6168	NYSE	UNF	Tue, Oct 6, 2015	108.97	108.97	106.69	107.01
6167	NYSE	UNF	Mon, Oct 5, 2015	106.03	109.44	105.93	108.82
6166	NYSE	UNF	Fri, Oct 2, 2015	105.65	105.68	102.72	105.38
6165	NYSE	UNF	Thu, Oct 1, 2015	106.62	107.50	105.18	106.53
6164	NYSE	UNF	Wed, Sep 30, 2015	105.78	106.99	105.16	106.81
6163	NYSE	UNF	Tue, Sep 29, 2015	105.26	105.64	104.22	105.16
6162	NYSE	UNF	Mon, Sep 28, 2015	106.36	107.06	104.71	105.11
6161	NYSE	UNF	Fri, Sep 25, 2015	107.11	108.26	105.72	106.84
6160	NYSE	UNF	Thu, Sep 24, 2015	106.54	106.69	104.32	106.60
6159	NYSE	UNF	Wed, Sep 23, 2015	107.55	108.00	106.22	106.96
6158	NYSE	UNF	Tue, Sep 22, 2015	107.68	107.68	105.86	107.15
6157	NYSE	UNF	Mon, Sep 21, 2015	108.85	109.28	107.11	108.83
6156	NYSE	UNF	Fri, Sep 18, 2015	109.00	110.65	107.41	108.05
6155	NYSE	UNF	Thu, Sep 17, 2015	109.56	111.50	109.56	110.33
6154	NYSE	UNF	Wed, Sep 16, 2015	110.11	110.68	109.00	109.40
6153	NYSE	UNF	Tue, Sep 15, 2015	108.69	110.24	108.45	110.00
6152	NYSE	UNF	Mon, Sep 14, 2015	109.26	109.26	108.09	108.76
6151	NYSE	UNF	Fri, Sep 11, 2015	108.35	109.67	107.66	109.27
6150	NYSE	UNF	Thu, Sep 10, 2015	109.59	110.00	108.40	108.85
6149	NYSE	UNF	Wed, Sep 9, 2015	111.35	111.35	109.12	109.54
6148	NYSE	UNF	Tue, Sep 8, 2015	109.47	110.94	109.14	110.68
6147	NYSE	UNF	Fri, Sep 4, 2015	108.52	109.71	107.78	108.44
6146	NYSE	UNF	Thu, Sep 3, 2015	110.41	111.41	109.36	109.63
6145	NYSE	UNF	Wed, Sep 2, 2015	107.92	110.78	107.47	109.94
6144	NYSE	UNF	Tue, Sep 1, 2015	106.99	108.35	106.20	107.23
6143	NYSE	UNF	Mon, Aug 31, 2015	106.51	108.89	106.51	108.41
6142	NYSE	UNF	Fri, Aug 28, 2015	108.34	109.02	107.07	108.14
6141	NYSE	UNF	Thu, Aug 27, 2015	108.08	109.00	106.64	108.67
6140	NYSE	UNF	Wed, Aug 26, 2015	107.50	107.82	104.63	107.41
6139	NYSE	UNF	Tue, Aug 25, 2015	110.12	110.12	105.30	105.72
6138	NYSE	UNF	Mon, Aug 24, 2015	105.16	110.93	104.87	107.39
6137	NYSE	UNF	Fri, Aug 21, 2015	111.00	112.45	108.80	110.72
6136	NYSE	UNF	Thu, Aug 20, 2015	113.57	114.40	112.82	112.82
6135	NYSE	UNF	Wed, Aug 19, 2015	114.69	115.75	113.94	114.60
6134	NYSE	UNF	Tue, Aug 18, 2015	116.37	118.66	115.06	115.80
6133	NYSE	UNF	Mon, Aug 17, 2015	114.85	116.28	114.36	116.28
6132	NYSE	UNF	Fri, Aug 14, 2015	113.86	116.45	113.07	115.18
6131	NYSE	UNF	Thu, Aug 13, 2015	113.61	114.86	112.90	114.14
6130	NYSE	UNF	Wed, Aug 12, 2015	112.86	114.46	111.48	113.79
6129	NYSE	UNF	Tue, Aug 11, 2015	114.64	114.80	113.18	113.86
6128	NYSE	UNF	Mon, Aug 10, 2015	114.20	115.35	113.97	115.10
6127	NYSE	UNF	Fri, Aug 7, 2015	112.86	115.28	112.51	113.62
6126	NYSE	UNF	Thu, Aug 6, 2015	113.86	115.14	112.01	113.35
6125	NYSE	UNF	Wed, Aug 5, 2015	112.16	114.37	109.77	113.88
6124	NYSE	UNF	Tue, Aug 4, 2015	110.73	112.00	110.73	111.72
6123	NYSE	UNF	Mon, Aug 3, 2015	110.99	111.49	109.53	110.64
6122	NYSE	UNF	Fri, Jul 31, 2015	111.28	112.53	110.15	110.82
6121	NYSE	UNF	Thu, Jul 30, 2015	110.28	112.30	109.53	111.09
6120	NYSE	UNF	Wed, Jul 29, 2015	110.80	111.88	109.99	110.48
6119	NYSE	UNF	Tue, Jul 28, 2015	110.34	110.77	108.60	110.37
6118	NYSE	UNF	Mon, Jul 27, 2015	108.86	110.79	108.01	109.59
6117	NYSE	UNF	Fri, Jul 24, 2015	111.74	112.30	109.90	110.04
6116	NYSE	UNF	Thu, Jul 23, 2015	113.26	113.56	111.14	111.58
6115	NYSE	UNF	Wed, Jul 22, 2015	112.56	113.61	112.56	113.32
6114	NYSE	UNF	Tue, Jul 21, 2015	114.72	114.81	112.45	112.87
6113	NYSE	UNF	Mon, Jul 20, 2015	115.68	115.72	113.67	114.56
6112	NYSE	UNF	Fri, Jul 17, 2015	117.05	117.93	114.28	115.30
6111	NYSE	UNF	Thu, Jul 16, 2015	115.43	118.23	115.43	117.30
6110	NYSE	UNF	Wed, Jul 15, 2015	115.19	115.19	114.11	114.62
6109	NYSE	UNF	Tue, Jul 14, 2015	115.90	115.90	114.50	115.42
6108	NYSE	UNF	Mon, Jul 13, 2015	116.39	116.73	114.24	115.58
6107	NYSE	UNF	Fri, Jul 10, 2015	114.16	115.73	113.96	115.58
6106	NYSE	UNF	Thu, Jul 9, 2015	116.43	116.43	113.31	114.04
6105	NYSE	UNF	Wed, Jul 8, 2015	114.92	115.25	114.00	114.74
6104	NYSE	UNF	Tue, Jul 7, 2015	116.58	117.31	114.47	116.00
6103	NYSE	UNF	Mon, Jul 6, 2015	115.96	117.55	115.00	116.44
6102	NYSE	UNF	Thu, Jul 2, 2015	118.22	119.46	116.51	117.10
6101	NYSE	UNF	Wed, Jul 1, 2015	116.50	118.79	114.21	117.39
6100	NYSE	UNF	Tue, Jun 30, 2015	112.67	112.82	110.60	111.85
6099	NYSE	UNF	Mon, Jun 29, 2015	113.52	114.09	111.33	111.39
6098	NYSE	UNF	Fri, Jun 26, 2015	115.22	115.51	113.74	114.36
6097	NYSE	UNF	Thu, Jun 25, 2015	115.24	115.69	113.93	115.12
6096	NYSE	UNF	Wed, Jun 24, 2015	115.61	116.03	113.89	114.93
6095	NYSE	UNF	Tue, Jun 23, 2015	114.84	116.60	114.20	116.01
6094	NYSE	UNF	Mon, Jun 22, 2015	116.02	116.18	114.82	114.97
6093	NYSE	UNF	Fri, Jun 19, 2015	115.65	116.39	113.89	115.68
6092	NYSE	UNF	Thu, Jun 18, 2015	113.83	115.87	112.99	115.31
6091	NYSE	UNF	Wed, Jun 17, 2015	114.10	114.10	112.66	113.31
6090	NYSE	UNF	Tue, Jun 16, 2015	113.04	114.25	112.39	113.70
6089	NYSE	UNF	Mon, Jun 15, 2015	114.47	114.47	112.70	113.28
6088	NYSE	UNF	Fri, Jun 12, 2015	116.51	117.13	115.18	115.51
6087	NYSE	UNF	Thu, Jun 11, 2015	117.07	117.18	116.13	116.79
6086	NYSE	UNF	Wed, Jun 10, 2015	116.38	118.51	116.30	117.14
6085	NYSE	UNF	Tue, Jun 9, 2015	114.80	115.88	114.15	115.68
6084	NYSE	UNF	Mon, Jun 8, 2015	114.21	115.90	114.21	115.14
6083	NYSE	UNF	Fri, Jun 5, 2015	113.18	114.31	112.71	114.16
6082	NYSE	UNF	Thu, Jun 4, 2015	114.32	114.65	113.21	113.76
6081	NYSE	UNF	Wed, Jun 3, 2015	114.42	115.47	113.71	115.14
6080	NYSE	UNF	Tue, Jun 2, 2015	113.85	115.60	113.51	114.37
6079	NYSE	UNF	Mon, Jun 1, 2015	114.99	115.28	113.35	114.46
6078	NYSE	UNF	Fri, May 29, 2015	115.26	116.23	114.00	114.31
6077	NYSE	UNF	Thu, May 28, 2015	115.45	115.74	114.51	115.53
6076	NYSE	UNF	Wed, May 27, 2015	112.99	116.06	112.41	115.37
6075	NYSE	UNF	Tue, May 26, 2015	112.87	113.19	111.56	112.61
6074	NYSE	UNF	Fri, May 22, 2015	114.17	114.62	113.00	113.08
6073	NYSE	UNF	Thu, May 21, 2015	114.41	115.15	113.82	114.22
6072	NYSE	UNF	Wed, May 20, 2015	114.34	115.40	113.95	114.37
6071	NYSE	UNF	Tue, May 19, 2015	115.54	115.54	114.19	114.40
6070	NYSE	UNF	Mon, May 18, 2015	113.70	115.62	111.36	115.35
6069	NYSE	UNF	Fri, May 15, 2015	115.14	115.14	113.83	114.10
6068	NYSE	UNF	Thu, May 14, 2015	114.31	115.62	114.05	115.00
6067	NYSE	UNF	Wed, May 13, 2015	114.33	114.43	113.14	113.72
6066	NYSE	UNF	Tue, May 12, 2015	114.39	114.39	112.30	113.86
6065	NYSE	UNF	Mon, May 11, 2015	114.67	116.17	114.67	115.13
6064	NYSE	UNF	Fri, May 8, 2015	115.01	116.52	114.94	114.94
6063	NYSE	UNF	Thu, May 7, 2015	114.47	115.00	113.73	114.22
6062	NYSE	UNF	Wed, May 6, 2015	114.48	115.30	113.46	114.23
6061	NYSE	UNF	Tue, May 5, 2015	115.75	115.75	113.55	114.58
6060	NYSE	UNF	Mon, May 4, 2015	115.69	116.83	114.81	115.91
6059	NYSE	UNF	Fri, May 1, 2015	112.97	115.64	112.63	115.24
6058	NYSE	UNF	Thu, Apr 30, 2015	114.01	114.43	111.75	113.23
6057	NYSE	UNF	Wed, Apr 29, 2015	115.94	116.56	114.84	114.98
6056	NYSE	UNF	Tue, Apr 28, 2015	116.90	117.67	116.15	116.37
6055	NYSE	UNF	Mon, Apr 27, 2015	118.06	119.43	116.84	117.09
6054	NYSE	UNF	Fri, Apr 24, 2015	119.74	119.74	117.63	117.96
6053	NYSE	UNF	Thu, Apr 23, 2015	119.64	120.41	118.52	119.34
6052	NYSE	UNF	Wed, Apr 22, 2015	120.83	121.24	119.28	119.62
6051	NYSE	UNF	Tue, Apr 21, 2015	122.31	122.31	120.45	120.69
6050	NYSE	UNF	Mon, Apr 20, 2015	120.93	122.77	120.93	122.16
6049	NYSE	UNF	Fri, Apr 17, 2015	121.12	121.42	119.45	120.21
6048	NYSE	UNF	Thu, Apr 16, 2015	120.89	123.89	120.49	122.22
6047	NYSE	UNF	Wed, Apr 15, 2015	122.06	122.51	120.75	120.75
6046	NYSE	UNF	Tue, Apr 14, 2015	121.34	122.30	120.37	121.94
6045	NYSE	UNF	Mon, Apr 13, 2015	121.49	122.81	120.54	121.14
6044	NYSE	UNF	Fri, Apr 10, 2015	121.61	122.67	121.39	121.69
6043	NYSE	UNF	Thu, Apr 9, 2015	121.41	121.99	119.80	121.20
6042	NYSE	UNF	Wed, Apr 8, 2015	120.94	122.37	120.47	121.27
6041	NYSE	UNF	Tue, Apr 7, 2015	120.54	122.32	120.00	120.49
6040	NYSE	UNF	Mon, Apr 6, 2015	121.73	123.09	119.80	121.04
6039	NYSE	UNF	Thu, Apr 2, 2015	119.82	122.83	117.82	122.18
6038	NYSE	UNF	Wed, Apr 1, 2015	111.00	121.88	109.90	118.75
6037	NYSE	UNF	Tue, Mar 31, 2015	117.34	118.62	116.74	117.69
6036	NYSE	UNF	Mon, Mar 30, 2015	118.80	118.96	117.77	118.30
6035	NYSE	UNF	Fri, Mar 27, 2015	116.13	117.70	116.04	117.64
6034	NYSE	UNF	Thu, Mar 26, 2015	114.86	117.04	114.86	116.20
6033	NYSE	UNF	Wed, Mar 25, 2015	118.81	118.94	115.42	115.52
6032	NYSE	UNF	Tue, Mar 24, 2015	117.97	119.45	117.68	118.86
6031	NYSE	UNF	Mon, Mar 23, 2015	118.30	119.11	117.82	118.37
6030	NYSE	UNF	Fri, Mar 20, 2015	117.52	118.68	117.33	118.32
6029	NYSE	UNF	Thu, Mar 19, 2015	117.30	117.86	115.49	116.89
6028	NYSE	UNF	Wed, Mar 18, 2015	116.84	118.43	115.62	117.09
6027	NYSE	UNF	Tue, Mar 17, 2015	117.25	118.22	116.94	117.42
6026	NYSE	UNF	Mon, Mar 16, 2015	117.80	119.47	116.97	118.07
6025	NYSE	UNF	Fri, Mar 13, 2015	118.05	118.05	116.14	116.93
6024	NYSE	UNF	Thu, Mar 12, 2015	115.40	118.79	115.10	118.69
6023	NYSE	UNF	Wed, Mar 11, 2015	113.48	115.71	113.10	115.03
6022	NYSE	UNF	Tue, Mar 10, 2015	115.65	115.65	113.39	113.65
6021	NYSE	UNF	Mon, Mar 9, 2015	115.09	116.65	114.92	115.95
6020	NYSE	UNF	Fri, Mar 6, 2015	115.14	115.76	113.11	114.50
6019	NYSE	UNF	Thu, Mar 5, 2015	118.37	118.79	115.76	116.12
6018	NYSE	UNF	Wed, Mar 4, 2015	117.87	118.77	117.13	118.33
6017	NYSE	UNF	Tue, Mar 3, 2015	119.62	120.26	117.83	118.77
6016	NYSE	UNF	Mon, Mar 2, 2015	119.12	121.01	118.58	120.41
6015	NYSE	UNF	Fri, Feb 27, 2015	120.14	120.60	117.86	118.83
6014	NYSE	UNF	Thu, Feb 26, 2015	120.08	120.97	119.02	120.69
6013	NYSE	UNF	Wed, Feb 25, 2015	120.69	120.92	119.17	120.22
6012	NYSE	UNF	Tue, Feb 24, 2015	120.00	121.88	119.71	120.41
6011	NYSE	UNF	Mon, Feb 23, 2015	120.16	120.16	118.27	120.00
6010	NYSE	UNF	Fri, Feb 20, 2015	120.67	121.14	119.04	120.54
6009	NYSE	UNF	Thu, Feb 19, 2015	121.63	122.20	120.05	120.56
6008	NYSE	UNF	Wed, Feb 18, 2015	121.05	122.09	120.27	121.70
6007	NYSE	UNF	Tue, Feb 17, 2015	121.57	122.53	120.08	120.89
6006	NYSE	UNF	Fri, Feb 13, 2015	122.74	122.74	120.13	121.82
6005	NYSE	UNF	Thu, Feb 12, 2015	121.24	123.15	120.15	122.32
6004	NYSE	UNF	Wed, Feb 11, 2015	120.21	120.87	119.26	120.21
6003	NYSE	UNF	Tue, Feb 10, 2015	120.26	120.29	117.73	120.17
6002	NYSE	UNF	Mon, Feb 9, 2015	119.99	121.26	118.67	119.16
6001	NYSE	UNF	Fri, Feb 6, 2015	121.19	121.43	119.59	120.35
6000	NYSE	UNF	Thu, Feb 5, 2015	120.15	121.22	119.74	120.85
5999	NYSE	UNF	Wed, Feb 4, 2015	119.95	121.24	118.26	119.26
5998	NYSE	UNF	Tue, Feb 3, 2015	118.40	121.44	118.40	120.76
5997	NYSE	UNF	Mon, Feb 2, 2015	116.83	118.25	115.42	118.23
5996	NYSE	UNF	Fri, Jan 30, 2015	117.78	118.93	116.02	116.13
5995	NYSE	UNF	Thu, Jan 29, 2015	116.83	119.22	116.03	119.18
5994	NYSE	UNF	Wed, Jan 28, 2015	118.12	118.56	116.82	116.90
5993	NYSE	UNF	Tue, Jan 27, 2015	116.51	119.12	116.39	117.73
5992	NYSE	UNF	Mon, Jan 26, 2015	117.01	118.00	116.34	118.00
5991	NYSE	UNF	Fri, Jan 23, 2015	117.77	118.14	116.38	117.34
5990	NYSE	UNF	Thu, Jan 22, 2015	115.95	117.77	114.60	117.77
5989	NYSE	UNF	Wed, Jan 21, 2015	117.05	117.67	114.80	115.68
5988	NYSE	UNF	Tue, Jan 20, 2015	119.21	119.54	116.44	118.14
5987	NYSE	UNF	Fri, Jan 16, 2015	116.45	118.94	116.45	118.76
5986	NYSE	UNF	Thu, Jan 15, 2015	116.76	117.41	115.30	117.18
5985	NYSE	UNF	Wed, Jan 14, 2015	115.22	116.65	114.93	116.17
5984	NYSE	UNF	Tue, Jan 13, 2015	115.71	117.25	114.69	116.23
5983	NYSE	UNF	Mon, Jan 12, 2015	114.49	115.48	112.76	115.03
5982	NYSE	UNF	Fri, Jan 9, 2015	114.83	115.63	113.69	114.22
5981	NYSE	UNF	Thu, Jan 8, 2015	114.14	117.04	112.47	115.50
5980	NYSE	UNF	Wed, Jan 7, 2015	118.12	121.63	107.31	113.61
5979	NYSE	UNF	Tue, Jan 6, 2015	117.85	118.04	114.14	116.36
5978	NYSE	UNF	Mon, Jan 5, 2015	119.11	120.51	117.21	117.73
5977	NYSE	UNF	Fri, Jan 2, 2015	121.65	122.50	117.83	120.15
5976	NYSE	UNF	Wed, Dec 31, 2014	123.61	124.61	121.24	121.45
5975	NYSE	UNF	Tue, Dec 30, 2014	123.37	124.02	122.54	122.89
5974	NYSE	UNF	Mon, Dec 29, 2014	123.00	124.19	122.37	123.40
5973	NYSE	UNF	Fri, Dec 26, 2014	122.41	123.29	122.00	123.09
5972	NYSE	UNF	Wed, Dec 24, 2014	121.58	122.29	120.51	121.75
5971	NYSE	UNF	Tue, Dec 23, 2014	119.86	121.61	119.45	121.13
5970	NYSE	UNF	Mon, Dec 22, 2014	116.82	118.87	116.09	118.71
5969	NYSE	UNF	Fri, Dec 19, 2014	114.01	117.67	113.85	117.26
5968	NYSE	UNF	Thu, Dec 18, 2014	112.98	114.68	111.89	114.10
5967	NYSE	UNF	Wed, Dec 17, 2014	109.50	112.48	108.43	111.87
5966	NYSE	UNF	Tue, Dec 16, 2014	110.63	112.55	109.39	109.44
5965	NYSE	UNF	Mon, Dec 15, 2014	111.63	112.48	110.15	110.59
5964	NYSE	UNF	Fri, Dec 12, 2014	111.02	112.54	109.39	110.29
5963	NYSE	UNF	Thu, Dec 11, 2014	110.81	113.35	110.57	112.51
5962	NYSE	UNF	Wed, Dec 10, 2014	112.98	113.62	109.90	110.41
5961	NYSE	UNF	Tue, Dec 9, 2014	110.33	113.31	110.05	113.23
5960	NYSE	UNF	Mon, Dec 8, 2014	111.10	113.04	110.51	111.78
5959	NYSE	UNF	Fri, Dec 5, 2014	110.06	112.48	110.06	111.78
5958	NYSE	UNF	Thu, Dec 4, 2014	111.88	113.16	109.69	110.22
5957	NYSE	UNF	Wed, Dec 3, 2014	110.92	112.28	110.63	111.65
5956	NYSE	UNF	Tue, Dec 2, 2014	108.65	110.83	108.23	110.55
5955	NYSE	UNF	Mon, Dec 1, 2014	111.77	111.77	108.25	108.31
5954	NYSE	UNF	Fri, Nov 28, 2014	112.92	112.99	111.51	111.59
5953	NYSE	UNF	Wed, Nov 26, 2014	113.18	113.23	111.84	112.41
5952	NYSE	UNF	Tue, Nov 25, 2014	113.75	114.77	112.30	112.85
5951	NYSE	UNF	Mon, Nov 24, 2014	113.21	113.96	112.70	113.64
5950	NYSE	UNF	Fri, Nov 21, 2014	114.91	114.91	112.71	113.20
5949	NYSE	UNF	Thu, Nov 20, 2014	110.96	113.46	110.96	113.37
5948	NYSE	UNF	Wed, Nov 19, 2014	112.73	112.73	110.46	111.62
5947	NYSE	UNF	Tue, Nov 18, 2014	112.00	113.87	111.41	112.59
5946	NYSE	UNF	Mon, Nov 17, 2014	111.84	112.46	111.61	111.61
5945	NYSE	UNF	Fri, Nov 14, 2014	112.72	113.73	112.19	112.42
5944	NYSE	UNF	Thu, Nov 13, 2014	113.75	113.80	112.77	113.22
5943	NYSE	UNF	Wed, Nov 12, 2014	112.12	113.65	111.80	113.56
5942	NYSE	UNF	Tue, Nov 11, 2014	112.16	113.66	110.06	112.29
5941	NYSE	UNF	Mon, Nov 10, 2014	110.12	112.61	110.12	112.59
5940	NYSE	UNF	Fri, Nov 7, 2014	112.30	112.30	111.43	112.01
5939	NYSE	UNF	Thu, Nov 6, 2014	111.46	112.70	109.87	112.04
5938	NYSE	UNF	Wed, Nov 5, 2014	111.14	112.49	110.20	112.11
5937	NYSE	UNF	Tue, Nov 4, 2014	108.90	111.92	108.90	110.78
5936	NYSE	UNF	Mon, Nov 3, 2014	111.41	112.57	110.02	110.45
5935	NYSE	UNF	Fri, Oct 31, 2014	110.52	111.60	109.89	111.56
5934	NYSE	UNF	Thu, Oct 30, 2014	107.84	110.25	107.84	109.13
5933	NYSE	UNF	Wed, Oct 29, 2014	110.91	110.91	107.69	108.53
5932	NYSE	UNF	Tue, Oct 28, 2014	107.95	110.80	107.77	110.59
5931	NYSE	UNF	Mon, Oct 27, 2014	107.13	107.47	106.64	106.99
5930	NYSE	UNF	Fri, Oct 24, 2014	106.56	108.34	106.56	107.85
5929	NYSE	UNF	Thu, Oct 23, 2014	106.00	107.58	105.04	106.16
5928	NYSE	UNF	Wed, Oct 22, 2014	102.46	103.68	100.23	102.21
5927	NYSE	UNF	Tue, Oct 21, 2014	99.04	101.61	99.04	101.54
5926	NYSE	UNF	Mon, Oct 20, 2014	98.52	99.07	97.39	98.80
5925	NYSE	UNF	Fri, Oct 17, 2014	99.25	99.25	97.51	98.48
5924	NYSE	UNF	Thu, Oct 16, 2014	95.51	98.81	95.50	97.79
5923	NYSE	UNF	Wed, Oct 15, 2014	95.93	97.00	95.50	95.95
5922	NYSE	UNF	Tue, Oct 14, 2014	96.87	97.59	95.19	95.99
5921	NYSE	UNF	Mon, Oct 13, 2014	95.79	96.63	95.02	95.64
5920	NYSE	UNF	Fri, Oct 10, 2014	94.53	97.41	93.97	95.37
5919	NYSE	UNF	Thu, Oct 9, 2014	97.55	98.39	94.61	95.01
5918	NYSE	UNF	Wed, Oct 8, 2014	95.12	98.08	94.58	97.65
5917	NYSE	UNF	Tue, Oct 7, 2014	95.73	96.23	95.13	95.43
5916	NYSE	UNF	Mon, Oct 6, 2014	97.11	97.18	95.78	96.03
5915	NYSE	UNF	Fri, Oct 3, 2014	96.65	97.54	96.50	96.91
5914	NYSE	UNF	Thu, Oct 2, 2014	95.43	96.10	94.37	95.63
5913	NYSE	UNF	Wed, Oct 1, 2014	96.66	96.93	94.50	95.27
5912	NYSE	UNF	Tue, Sep 30, 2014	97.12	98.25	96.47	96.59
5911	NYSE	UNF	Mon, Sep 29, 2014	96.13	97.22	95.53	96.92
5910	NYSE	UNF	Fri, Sep 26, 2014	96.64	97.26	95.16	96.82
5909	NYSE	UNF	Thu, Sep 25, 2014	97.04	97.08	96.07	96.60
5908	NYSE	UNF	Wed, Sep 24, 2014	97.15	98.33	97.02	98.04
5907	NYSE	UNF	Tue, Sep 23, 2014	98.85	99.06	96.15	97.12
5906	NYSE	UNF	Mon, Sep 22, 2014	99.33	100.17	97.39	98.95
5905	NYSE	UNF	Fri, Sep 19, 2014	101.63	102.88	99.36	99.78
5904	NYSE	UNF	Thu, Sep 18, 2014	100.40	103.00	99.50	101.45
5903	NYSE	UNF	Wed, Sep 17, 2014	99.17	100.36	98.94	100.20
5902	NYSE	UNF	Tue, Sep 16, 2014	97.34	99.29	97.34	99.00
5901	NYSE	UNF	Mon, Sep 15, 2014	97.07	98.07	96.40	97.58
5900	NYSE	UNF	Fri, Sep 12, 2014	97.98	98.07	96.27	97.02
5899	NYSE	UNF	Thu, Sep 11, 2014	95.92	98.36	95.92	97.82
5898	NYSE	UNF	Wed, Sep 10, 2014	96.66	96.99	95.78	96.54
5897	NYSE	UNF	Tue, Sep 9, 2014	97.97	97.97	96.12	96.37
5896	NYSE	UNF	Mon, Sep 8, 2014	98.50	99.19	97.27	97.85
5895	NYSE	UNF	Fri, Sep 5, 2014	95.91	98.74	95.91	98.39
5894	NYSE	UNF	Thu, Sep 4, 2014	96.28	97.41	95.67	96.31
5893	NYSE	UNF	Wed, Sep 3, 2014	98.00	98.00	95.66	96.11
5892	NYSE	UNF	Tue, Sep 2, 2014	97.36	98.12	96.46	97.74
5891	NYSE	UNF	Fri, Aug 29, 2014	97.14	97.54	96.40	96.95
5890	NYSE	UNF	Thu, Aug 28, 2014	97.25	97.80	96.24	97.21
5889	NYSE	UNF	Wed, Aug 27, 2014	98.21	98.94	97.40	97.61
5888	NYSE	UNF	Tue, Aug 26, 2014	98.59	98.63	97.32	98.37
5887	NYSE	UNF	Mon, Aug 25, 2014	98.80	99.55	97.83	98.16
5886	NYSE	UNF	Fri, Aug 22, 2014	99.75	99.89	98.36	98.43
5885	NYSE	UNF	Thu, Aug 21, 2014	99.37	100.00	99.10	99.99
5884	NYSE	UNF	Wed, Aug 20, 2014	99.70	99.90	98.93	99.32
5883	NYSE	UNF	Tue, Aug 19, 2014	100.36	101.26	99.90	100.41
5882	NYSE	UNF	Mon, Aug 18, 2014	99.67	100.70	98.97	100.51
5881	NYSE	UNF	Fri, Aug 15, 2014	99.69	100.02	97.33	98.65
5880	NYSE	UNF	Thu, Aug 14, 2014	98.97	98.97	97.93	98.62
5879	NYSE	UNF	Wed, Aug 13, 2014	98.43	98.91	98.02	98.60
5878	NYSE	UNF	Tue, Aug 12, 2014	99.12	99.35	97.19	97.82
5877	NYSE	UNF	Mon, Aug 11, 2014	97.79	99.74	97.59	99.24
5876	NYSE	UNF	Fri, Aug 8, 2014	97.25	98.40	96.99	97.06
5875	NYSE	UNF	Thu, Aug 7, 2014	98.58	98.92	97.01	97.43
5874	NYSE	UNF	Wed, Aug 6, 2014	97.29	99.82	97.11	98.56
5873	NYSE	UNF	Tue, Aug 5, 2014	96.40	97.75	95.93	97.45
5872	NYSE	UNF	Mon, Aug 4, 2014	97.67	97.86	96.41	96.86
5871	NYSE	UNF	Fri, Aug 1, 2014	97.34	97.53	96.59	97.36
5870	NYSE	UNF	Thu, Jul 31, 2014	97.69	98.19	96.83	97.21
5869	NYSE	UNF	Wed, Jul 30, 2014	99.40	99.81	98.51	98.71
5868	NYSE	UNF	Tue, Jul 29, 2014	99.16	99.57	97.81	98.46
5867	NYSE	UNF	Mon, Jul 28, 2014	99.25	99.59	97.51	98.87
5866	NYSE	UNF	Fri, Jul 25, 2014	100.03	100.51	98.84	99.25
5865	NYSE	UNF	Thu, Jul 24, 2014	101.65	102.24	100.23	100.86
5864	NYSE	UNF	Wed, Jul 23, 2014	101.07	101.23	100.05	101.11
5863	NYSE	UNF	Tue, Jul 22, 2014	100.70	101.16	100.27	101.04
5862	NYSE	UNF	Mon, Jul 21, 2014	101.10	101.80	99.89	100.36
5861	NYSE	UNF	Fri, Jul 18, 2014	100.30	101.93	99.90	101.84
5860	NYSE	UNF	Thu, Jul 17, 2014	102.50	102.57	100.41	100.57
5859	NYSE	UNF	Wed, Jul 16, 2014	102.35	102.97	100.68	102.83
5858	NYSE	UNF	Tue, Jul 15, 2014	102.43	102.92	101.22	101.79
5857	NYSE	UNF	Mon, Jul 14, 2014	103.52	103.52	102.29	102.95
5856	NYSE	UNF	Fri, Jul 11, 2014	103.21	103.46	102.14	102.42
5855	NYSE	UNF	Thu, Jul 10, 2014	102.22	103.63	102.22	103.05
5854	NYSE	UNF	Wed, Jul 9, 2014	105.14	105.33	104.36	104.59
5853	NYSE	UNF	Tue, Jul 8, 2014	105.13	105.89	104.68	105.14
5852	NYSE	UNF	Mon, Jul 7, 2014	108.93	108.93	105.31	105.58
5851	NYSE	UNF	Thu, Jul 3, 2014	108.33	108.97	107.25	108.97
5850	NYSE	UNF	Wed, Jul 2, 2014	108.01	109.69	105.77	107.61
5849	NYSE	UNF	Tue, Jul 1, 2014	106.31	107.85	105.90	106.85
5848	NYSE	UNF	Mon, Jun 30, 2014	105.21	106.41	104.19	106.00
5847	NYSE	UNF	Fri, Jun 27, 2014	103.00	105.52	103.00	105.52
5846	NYSE	UNF	Thu, Jun 26, 2014	104.09	104.09	102.43	103.42
5845	NYSE	UNF	Wed, Jun 25, 2014	102.89	104.28	102.25	103.80
5844	NYSE	UNF	Tue, Jun 24, 2014	102.48	104.34	102.41	103.31
5843	NYSE	UNF	Mon, Jun 23, 2014	103.91	104.29	101.83	102.48
5842	NYSE	UNF	Fri, Jun 20, 2014	102.56	103.62	102.47	103.57
5841	NYSE	UNF	Thu, Jun 19, 2014	102.86	103.16	101.93	102.15
5840	NYSE	UNF	Wed, Jun 18, 2014	102.10	103.09	101.78	102.37
5839	NYSE	UNF	Tue, Jun 17, 2014	101.91	103.33	101.53	102.30
5838	NYSE	UNF	Mon, Jun 16, 2014	102.49	102.49	101.13	101.80
5837	NYSE	UNF	Fri, Jun 13, 2014	103.01	103.01	101.51	102.38
5836	NYSE	UNF	Thu, Jun 12, 2014	102.57	103.35	101.25	102.59
5835	NYSE	UNF	Wed, Jun 11, 2014	102.83	103.31	102.33	102.50
5834	NYSE	UNF	Tue, Jun 10, 2014	102.84	103.48	102.19	103.20
5833	NYSE	UNF	Mon, Jun 9, 2014	102.35	103.08	101.59	102.90
5832	NYSE	UNF	Fri, Jun 6, 2014	101.69	102.59	101.37	102.32
5831	NYSE	UNF	Thu, Jun 5, 2014	98.68	101.47	98.00	101.14
5830	NYSE	UNF	Wed, Jun 4, 2014	98.23	99.15	98.12	98.73
5829	NYSE	UNF	Tue, Jun 3, 2014	98.31	98.92	98.11	98.48
5828	NYSE	UNF	Mon, Jun 2, 2014	99.10	99.10	98.05	98.61
5827	NYSE	UNF	Fri, May 30, 2014	99.83	99.83	98.48	98.95
5826	NYSE	UNF	Thu, May 29, 2014	99.71	99.71	98.73	99.53
5825	NYSE	UNF	Wed, May 28, 2014	100.83	100.85	99.15	99.39
5824	NYSE	UNF	Tue, May 27, 2014	98.96	100.86	98.60	100.78
5823	NYSE	UNF	Fri, May 23, 2014	97.85	99.49	97.49	99.15
5822	NYSE	UNF	Thu, May 22, 2014	97.07	98.27	96.99	98.14
5821	NYSE	UNF	Wed, May 21, 2014	96.68	97.39	96.01	97.06
5820	NYSE	UNF	Tue, May 20, 2014	96.56	96.56	95.48	96.45
5819	NYSE	UNF	Mon, May 19, 2014	94.77	96.87	94.77	96.55
5818	NYSE	UNF	Fri, May 16, 2014	94.18	95.11	93.77	95.11
5817	NYSE	UNF	Thu, May 15, 2014	93.87	94.60	92.65	94.40
5816	NYSE	UNF	Wed, May 14, 2014	95.27	95.27	93.84	94.57
5815	NYSE	UNF	Tue, May 13, 2014	95.86	96.22	95.28	95.28
5814	NYSE	UNF	Mon, May 12, 2014	95.29	96.34	94.97	95.70
5813	NYSE	UNF	Fri, May 9, 2014	93.77	95.22	93.77	94.94
5812	NYSE	UNF	Thu, May 8, 2014	95.66	96.02	93.60	94.22
5811	NYSE	UNF	Wed, May 7, 2014	95.38	95.74	94.28	95.59
5810	NYSE	UNF	Tue, May 6, 2014	94.78	95.42	94.04	94.88
5809	NYSE	UNF	Mon, May 5, 2014	95.13	96.07	94.07	95.15
5808	NYSE	UNF	Fri, May 2, 2014	95.83	97.25	95.65	95.83
5807	NYSE	UNF	Thu, May 1, 2014	96.39	96.72	94.68	95.76
5806	NYSE	UNF	Wed, Apr 30, 2014	96.34	97.07	94.91	96.24
5805	NYSE	UNF	Tue, Apr 29, 2014	95.49	96.82	95.11	96.32
5804	NYSE	UNF	Mon, Apr 28, 2014	96.27	96.76	94.70	95.42
5803	NYSE	UNF	Fri, Apr 25, 2014	95.51	96.24	94.80	95.69
5802	NYSE	UNF	Thu, Apr 24, 2014	95.41	96.67	95.22	95.94
5801	NYSE	UNF	Wed, Apr 23, 2014	95.45	96.02	94.90	95.45
5800	NYSE	UNF	Tue, Apr 22, 2014	95.81	95.84	94.75	95.50
5799	NYSE	UNF	Mon, Apr 21, 2014	95.14	95.47	93.68	95.47
5798	NYSE	UNF	Thu, Apr 17, 2014	94.13	95.29	93.87	94.86
5797	NYSE	UNF	Wed, Apr 16, 2014	94.27	94.84	93.40	94.22
5796	NYSE	UNF	Tue, Apr 15, 2014	94.25	94.70	91.59	93.40
5795	NYSE	UNF	Mon, Apr 14, 2014	94.74	95.06	93.05	93.85
5794	NYSE	UNF	Fri, Apr 11, 2014	94.15	95.27	92.89	93.47
5793	NYSE	UNF	Thu, Apr 10, 2014	98.32	98.71	94.91	95.32
5792	NYSE	UNF	Wed, Apr 9, 2014	97.92	98.85	97.30	98.59
5791	NYSE	UNF	Tue, Apr 8, 2014	96.26	98.00	96.00	97.49
5790	NYSE	UNF	Mon, Apr 7, 2014	97.54	98.18	95.77	96.17
5789	NYSE	UNF	Fri, Apr 4, 2014	101.33	101.75	98.07	98.13
5788	NYSE	UNF	Thu, Apr 3, 2014	102.12	102.47	100.00	101.15
5787	NYSE	UNF	Wed, Apr 2, 2014	109.00	109.00	100.56	101.95
5786	NYSE	UNF	Tue, Apr 1, 2014	110.29	112.71	109.58	112.71
5785	NYSE	UNF	Mon, Mar 31, 2014	107.79	110.63	106.90	109.94
5784	NYSE	UNF	Fri, Mar 28, 2014	106.90	109.39	105.85	107.38
5783	NYSE	UNF	Thu, Mar 27, 2014	107.33	107.74	106.11	107.07
5782	NYSE	UNF	Wed, Mar 26, 2014	111.09	111.09	107.02	107.18
5781	NYSE	UNF	Tue, Mar 25, 2014	110.95	110.95	109.26	110.25
5780	NYSE	UNF	Mon, Mar 24, 2014	111.05	111.24	109.44	110.28
5779	NYSE	UNF	Fri, Mar 21, 2014	111.50	111.80	110.33	110.61
5778	NYSE	UNF	Thu, Mar 20, 2014	110.24	111.30	110.18	110.88
5777	NYSE	UNF	Wed, Mar 19, 2014	110.81	111.04	109.25	110.67
5776	NYSE	UNF	Tue, Mar 18, 2014	110.71	111.41	110.10	110.58
5775	NYSE	UNF	Mon, Mar 17, 2014	110.51	111.02	110.00	110.34
5774	NYSE	UNF	Fri, Mar 14, 2014	109.57	110.53	109.57	110.13
5773	NYSE	UNF	Thu, Mar 13, 2014	110.10	110.80	109.08	110.01
5772	NYSE	UNF	Wed, Mar 12, 2014	110.42	110.58	108.99	109.51
5771	NYSE	UNF	Tue, Mar 11, 2014	112.27	112.97	110.66	110.78
5770	NYSE	UNF	Mon, Mar 10, 2014	112.51	113.05	111.35	112.45
5769	NYSE	UNF	Fri, Mar 7, 2014	112.60	113.26	111.87	112.55
5768	NYSE	UNF	Thu, Mar 6, 2014	111.54	112.13	110.39	111.91
5767	NYSE	UNF	Wed, Mar 5, 2014	111.36	111.74	110.49	111.43
5766	NYSE	UNF	Tue, Mar 4, 2014	109.18	112.55	109.18	111.66
5765	NYSE	UNF	Mon, Mar 3, 2014	108.50	109.52	107.60	108.83
5764	NYSE	UNF	Fri, Feb 28, 2014	109.85	110.67	108.87	109.69
5763	NYSE	UNF	Thu, Feb 27, 2014	108.64	109.86	108.61	109.84
5762	NYSE	UNF	Wed, Feb 26, 2014	108.65	109.73	107.80	109.22
5761	NYSE	UNF	Tue, Feb 25, 2014	108.44	108.66	106.69	108.47
5760	NYSE	UNF	Mon, Feb 24, 2014	115.73	117.16	106.20	108.10
5759	NYSE	UNF	Fri, Feb 21, 2014	113.16	117.91	113.04	116.00
5758	NYSE	UNF	Thu, Feb 20, 2014	104.89	109.16	104.75	108.05
5757	NYSE	UNF	Wed, Feb 19, 2014	105.19	106.27	104.48	104.48
5756	NYSE	UNF	Tue, Feb 18, 2014	105.62	106.38	104.87	105.54
5755	NYSE	UNF	Fri, Feb 14, 2014	105.80	106.26	103.97	105.88
5754	NYSE	UNF	Thu, Feb 13, 2014	104.19	106.43	103.87	105.85
5753	NYSE	UNF	Wed, Feb 12, 2014	105.46	106.39	104.21	105.07
5752	NYSE	UNF	Tue, Feb 11, 2014	104.10	105.20	103.51	105.04
5751	NYSE	UNF	Mon, Feb 10, 2014	105.26	105.95	102.14	103.84
5750	NYSE	UNF	Fri, Feb 7, 2014	103.71	105.57	102.57	105.55
5749	NYSE	UNF	Thu, Feb 6, 2014	103.20	103.92	101.42	103.03
5748	NYSE	UNF	Wed, Feb 5, 2014	102.87	103.67	101.79	102.58
5747	NYSE	UNF	Tue, Feb 4, 2014	102.57	104.48	101.62	103.51
5746	NYSE	UNF	Mon, Feb 3, 2014	105.06	106.78	101.58	102.33
5745	NYSE	UNF	Fri, Jan 31, 2014	105.59	107.40	105.59	105.80
5744	NYSE	UNF	Thu, Jan 30, 2014	107.61	108.41	106.79	107.66
5743	NYSE	UNF	Wed, Jan 29, 2014	107.36	108.53	106.02	106.42
5742	NYSE	UNF	Tue, Jan 28, 2014	108.11	109.07	107.04	107.89
5741	NYSE	UNF	Mon, Jan 27, 2014	110.13	110.23	107.50	108.23
5740	NYSE	UNF	Fri, Jan 24, 2014	110.43	112.28	108.75	110.14
5739	NYSE	UNF	Thu, Jan 23, 2014	112.52	112.80	110.86	111.47
5738	NYSE	UNF	Wed, Jan 22, 2014	112.40	113.06	112.11	112.71
5737	NYSE	UNF	Tue, Jan 21, 2014	112.09	112.50	110.98	112.04
5736	NYSE	UNF	Fri, Jan 17, 2014	111.30	112.46	110.47	111.68
5735	NYSE	UNF	Thu, Jan 16, 2014	111.18	112.01	110.61	111.70
5734	NYSE	UNF	Wed, Jan 15, 2014	109.06	111.56	108.09	111.18
5733	NYSE	UNF	Tue, Jan 14, 2014	107.51	109.22	106.23	109.20
5732	NYSE	UNF	Mon, Jan 13, 2014	109.06	109.74	105.75	106.90
5731	NYSE	UNF	Fri, Jan 10, 2014	109.17	109.52	107.95	109.00
5730	NYSE	UNF	Thu, Jan 9, 2014	111.52	111.52	107.83	108.87
5729	NYSE	UNF	Wed, Jan 8, 2014	106.00	111.06	105.96	110.52
5728	NYSE	UNF	Tue, Jan 7, 2014	103.50	105.20	103.27	105.01
5727	NYSE	UNF	Mon, Jan 6, 2014	105.86	105.86	102.22	103.11
5726	NYSE	UNF	Fri, Jan 3, 2014	106.10	106.86	104.93	105.22
5725	NYSE	UNF	Thu, Jan 2, 2014	107.00	107.00	105.47	106.12
5724	NYSE	UNF	Tue, Dec 31, 2013	107.07	107.48	106.73	107.00
5723	NYSE	UNF	Mon, Dec 30, 2013	106.50	107.09	106.26	106.75
5722	NYSE	UNF	Fri, Dec 27, 2013	107.48	108.27	106.34	106.59
5721	NYSE	UNF	Thu, Dec 26, 2013	105.80	107.67	105.80	106.99
5720	NYSE	UNF	Tue, Dec 24, 2013	106.09	106.35	105.38	105.62
5719	NYSE	UNF	Mon, Dec 23, 2013	105.28	106.00	104.45	105.79
5718	NYSE	UNF	Fri, Dec 20, 2013	103.77	105.93	103.22	105.04
5717	NYSE	UNF	Thu, Dec 19, 2013	104.63	105.25	103.21	103.38
5716	NYSE	UNF	Wed, Dec 18, 2013	103.35	105.18	102.45	104.80
5715	NYSE	UNF	Tue, Dec 17, 2013	103.81	103.96	102.76	103.50
5714	NYSE	UNF	Mon, Dec 16, 2013	102.27	104.00	102.12	103.47
5713	NYSE	UNF	Fri, Dec 13, 2013	101.53	103.22	101.02	101.92
5712	NYSE	UNF	Thu, Dec 12, 2013	99.31	102.25	99.03	101.00
5711	NYSE	UNF	Wed, Dec 11, 2013	99.18	100.00	98.50	98.92
5710	NYSE	UNF	Tue, Dec 10, 2013	100.87	101.85	98.64	99.14
5709	NYSE	UNF	Mon, Dec 9, 2013	101.67	102.13	100.73	101.27
5708	NYSE	UNF	Fri, Dec 6, 2013	101.20	101.87	99.45	101.40
5707	NYSE	UNF	Thu, Dec 5, 2013	100.00	100.54	98.85	100.08
5706	NYSE	UNF	Wed, Dec 4, 2013	100.10	101.10	99.22	99.95
5705	NYSE	UNF	Tue, Dec 3, 2013	99.99	101.21	99.54	100.21
5704	NYSE	UNF	Mon, Dec 2, 2013	101.85	101.95	99.88	100.29
5703	NYSE	UNF	Fri, Nov 29, 2013	102.21	102.35	101.00	102.24
5702	NYSE	UNF	Wed, Nov 27, 2013	100.20	101.81	99.52	101.51
5701	NYSE	UNF	Tue, Nov 26, 2013	98.25	100.15	98.12	99.87
5700	NYSE	UNF	Mon, Nov 25, 2013	97.14	99.58	97.11	98.41
5699	NYSE	UNF	Fri, Nov 22, 2013	99.00	99.06	98.00	98.45
5698	NYSE	UNF	Thu, Nov 21, 2013	99.86	99.86	98.96	99.25
5697	NYSE	UNF	Wed, Nov 20, 2013	100.00	100.00	98.88	99.33
5696	NYSE	UNF	Tue, Nov 19, 2013	99.73	100.63	98.88	99.34
5695	NYSE	UNF	Mon, Nov 18, 2013	100.83	100.83	99.08	99.98
5694	NYSE	UNF	Fri, Nov 15, 2013	99.82	100.72	98.89	100.37
5693	NYSE	UNF	Thu, Nov 14, 2013	99.95	100.37	99.29	100.00
5692	NYSE	UNF	Wed, Nov 13, 2013	98.88	100.28	98.88	100.00
5691	NYSE	UNF	Tue, Nov 12, 2013	100.06	100.39	99.27	99.70
5690	NYSE	UNF	Mon, Nov 11, 2013	100.73	101.50	100.19	100.62
5689	NYSE	UNF	Fri, Nov 8, 2013	100.20	102.98	98.47	101.55
5688	NYSE	UNF	Thu, Nov 7, 2013	102.46	102.46	99.85	100.33
5687	NYSE	UNF	Wed, Nov 6, 2013	102.93	103.77	101.45	102.14
5686	NYSE	UNF	Tue, Nov 5, 2013	102.15	103.77	101.41	102.22
5685	NYSE	UNF	Mon, Nov 4, 2013	103.65	104.54	101.64	102.50
5684	NYSE	UNF	Fri, Nov 1, 2013	102.64	102.83	101.14	102.08
5683	NYSE	UNF	Thu, Oct 31, 2013	104.51	104.54	102.40	102.82
5682	NYSE	UNF	Wed, Oct 30, 2013	104.03	104.95	102.66	102.80
5681	NYSE	UNF	Tue, Oct 29, 2013	103.40	104.59	103.04	103.66
5680	NYSE	UNF	Mon, Oct 28, 2013	101.52	103.41	101.14	102.90
5679	NYSE	UNF	Fri, Oct 25, 2013	101.40	101.40	100.66	101.14
5678	NYSE	UNF	Thu, Oct 24, 2013	101.00	101.89	100.19	101.24
5677	NYSE	UNF	Wed, Oct 23, 2013	103.40	103.57	98.02	101.23
5676	NYSE	UNF	Tue, Oct 22, 2013	105.07	105.30	104.08	104.51
5675	NYSE	UNF	Mon, Oct 21, 2013	105.36	105.76	103.67	104.79
5674	NYSE	UNF	Fri, Oct 18, 2013	103.89	105.33	103.21	104.90
5673	NYSE	UNF	Thu, Oct 17, 2013	102.48	103.29	101.84	102.75
5672	NYSE	UNF	Wed, Oct 16, 2013	102.90	103.51	101.68	102.72
5671	NYSE	UNF	Tue, Oct 15, 2013	103.42	103.73	101.73	101.96
5670	NYSE	UNF	Mon, Oct 14, 2013	102.85	103.85	102.52	103.34
5669	NYSE	UNF	Fri, Oct 11, 2013	100.05	103.35	99.00	103.35
5668	NYSE	UNF	Thu, Oct 10, 2013	99.06	100.77	98.65	100.64
5667	NYSE	UNF	Wed, Oct 9, 2013	97.88	98.37	97.24	97.64
5666	NYSE	UNF	Tue, Oct 8, 2013	99.83	100.59	97.50	97.85
5665	NYSE	UNF	Mon, Oct 7, 2013	100.00	100.64	99.19	99.55
5664	NYSE	UNF	Fri, Oct 4, 2013	100.34	101.75	100.00	100.64
5663	NYSE	UNF	Thu, Oct 3, 2013	103.60	104.12	99.95	100.50
5662	NYSE	UNF	Wed, Oct 2, 2013	102.94	103.81	102.02	103.75
5661	NYSE	UNF	Tue, Oct 1, 2013	104.38	104.76	102.50	103.21
5660	NYSE	UNF	Mon, Sep 30, 2013	102.65	104.54	102.13	104.42
5659	NYSE	UNF	Fri, Sep 27, 2013	102.51	103.42	101.83	103.13
5658	NYSE	UNF	Thu, Sep 26, 2013	101.73	102.82	101.46	102.80
5657	NYSE	UNF	Wed, Sep 25, 2013	102.87	103.61	101.63	101.80
5656	NYSE	UNF	Tue, Sep 24, 2013	102.75	103.65	102.20	102.46
5655	NYSE	UNF	Mon, Sep 23, 2013	101.96	103.41	101.56	102.45
5654	NYSE	UNF	Fri, Sep 20, 2013	101.82	101.95	99.86	101.67
5653	NYSE	UNF	Thu, Sep 19, 2013	100.90	101.24	99.70	99.97
5652	NYSE	UNF	Wed, Sep 18, 2013	99.51	101.18	98.13	100.37
5651	NYSE	UNF	Tue, Sep 17, 2013	98.84	99.93	97.62	99.34
5650	NYSE	UNF	Mon, Sep 16, 2013	99.51	99.98	98.80	99.33
5649	NYSE	UNF	Fri, Sep 13, 2013	98.23	99.40	98.01	98.80
5648	NYSE	UNF	Thu, Sep 12, 2013	99.29	99.55	98.24	98.27
5647	NYSE	UNF	Wed, Sep 11, 2013	97.73	99.88	97.73	98.65
5646	NYSE	UNF	Tue, Sep 10, 2013	97.91	98.57	97.01	98.09
5645	NYSE	UNF	Mon, Sep 9, 2013	96.13	97.96	96.06	97.60
5644	NYSE	UNF	Fri, Sep 6, 2013	97.43	97.43	95.01	96.02
5643	NYSE	UNF	Thu, Sep 5, 2013	96.08	97.55	95.71	96.77
5642	NYSE	UNF	Wed, Sep 4, 2013	96.34	97.71	95.80	96.35
5641	NYSE	UNF	Tue, Sep 3, 2013	96.96	97.26	95.16	96.49
5640	NYSE	UNF	Fri, Aug 30, 2013	97.39	97.62	95.48	95.88
5639	NYSE	UNF	Thu, Aug 29, 2013	97.19	98.31	95.81	97.64
5638	NYSE	UNF	Wed, Aug 28, 2013	96.96	97.65	96.40	97.10
5637	NYSE	UNF	Tue, Aug 27, 2013	98.54	98.97	96.64	96.96
5636	NYSE	UNF	Mon, Aug 26, 2013	100.00	100.19	99.26	99.35
5635	NYSE	UNF	Fri, Aug 23, 2013	100.07	100.36	99.58	99.79
5634	NYSE	UNF	Thu, Aug 22, 2013	99.59	100.40	99.59	100.14
5633	NYSE	UNF	Wed, Aug 21, 2013	99.03	100.00	98.78	98.99
5632	NYSE	UNF	Tue, Aug 20, 2013	98.38	100.00	98.33	99.71
5631	NYSE	UNF	Mon, Aug 19, 2013	97.65	99.49	97.35	97.88
5630	NYSE	UNF	Fri, Aug 16, 2013	97.39	98.20	96.81	97.48
5629	NYSE	UNF	Thu, Aug 15, 2013	98.39	98.82	97.16	97.39
5628	NYSE	UNF	Wed, Aug 14, 2013	101.68	101.68	99.66	99.70
5627	NYSE	UNF	Tue, Aug 13, 2013	102.10	102.10	100.87	101.35
5626	NYSE	UNF	Mon, Aug 12, 2013	101.17	103.00	101.17	102.03
5625	NYSE	UNF	Fri, Aug 9, 2013	102.86	104.38	101.85	102.05
5624	NYSE	UNF	Thu, Aug 8, 2013	101.49	103.25	100.59	102.83
5623	NYSE	UNF	Wed, Aug 7, 2013	100.13	101.89	100.11	100.58
5622	NYSE	UNF	Tue, Aug 6, 2013	101.10	101.28	99.56	100.57
5621	NYSE	UNF	Mon, Aug 5, 2013	99.94	102.02	99.94	101.63
5620	NYSE	UNF	Fri, Aug 2, 2013	99.42	100.60	98.70	100.39
5619	NYSE	UNF	Thu, Aug 1, 2013	98.63	100.27	98.07	99.93
5618	NYSE	UNF	Wed, Jul 31, 2013	99.07	99.07	97.85	98.02
5617	NYSE	UNF	Tue, Jul 30, 2013	99.08	99.08	97.65	98.68
5616	NYSE	UNF	Mon, Jul 29, 2013	100.25	100.50	98.20	98.34
5615	NYSE	UNF	Fri, Jul 26, 2013	100.32	100.44	99.08	100.33
5614	NYSE	UNF	Thu, Jul 25, 2013	100.50	101.16	99.10	100.70
5613	NYSE	UNF	Wed, Jul 24, 2013	101.33	101.33	98.86	100.52
5612	NYSE	UNF	Tue, Jul 23, 2013	101.25	101.74	100.37	100.60
5611	NYSE	UNF	Mon, Jul 22, 2013	100.58	101.90	100.21	101.22
5610	NYSE	UNF	Fri, Jul 19, 2013	99.65	100.69	98.69	100.13
5609	NYSE	UNF	Thu, Jul 18, 2013	97.62	100.97	97.36	99.63
5608	NYSE	UNF	Wed, Jul 17, 2013	97.87	98.13	97.11	97.67
5607	NYSE	UNF	Tue, Jul 16, 2013	96.42	97.22	95.95	97.15
5606	NYSE	UNF	Mon, Jul 15, 2013	96.11	96.64	95.05	96.64
5605	NYSE	UNF	Fri, Jul 12, 2013	96.21	96.32	95.81	96.12
5604	NYSE	UNF	Thu, Jul 11, 2013	96.21	96.51	95.36	96.41
5603	NYSE	UNF	Wed, Jul 10, 2013	94.67	95.78	94.30	95.28
5602	NYSE	UNF	Tue, Jul 9, 2013	92.98	95.08	92.90	94.54
5601	NYSE	UNF	Mon, Jul 8, 2013	96.03	96.03	92.05	93.03
5600	NYSE	UNF	Fri, Jul 5, 2013	93.81	95.39	92.31	95.34
5599	NYSE	UNF	Wed, Jul 3, 2013	92.88	93.00	92.03	92.55
5598	NYSE	UNF	Tue, Jul 2, 2013	92.23	93.00	91.53	92.77
5597	NYSE	UNF	Mon, Jul 1, 2013	91.53	93.00	91.45	92.23
5596	NYSE	UNF	Fri, Jun 28, 2013	91.50	92.47	91.04	91.25
5595	NYSE	UNF	Thu, Jun 27, 2013	90.50	92.48	90.00	92.14
5594	NYSE	UNF	Wed, Jun 26, 2013	95.90	95.90	87.68	90.22
5593	NYSE	UNF	Tue, Jun 25, 2013	95.20	95.90	94.50	95.65
5592	NYSE	UNF	Mon, Jun 24, 2013	94.30	95.33	93.45	94.17
5591	NYSE	UNF	Fri, Jun 21, 2013	95.03	95.30	94.33	95.30
5590	NYSE	UNF	Thu, Jun 20, 2013	96.50	96.53	94.00	94.70
5589	NYSE	UNF	Wed, Jun 19, 2013	96.49	98.25	96.06	97.00
5588	NYSE	UNF	Tue, Jun 18, 2013	97.15	98.00	96.30	96.50
5587	NYSE	UNF	Mon, Jun 17, 2013	95.75	96.74	95.60	96.71
5586	NYSE	UNF	Fri, Jun 14, 2013	95.94	96.69	95.01	95.15
5585	NYSE	UNF	Thu, Jun 13, 2013	94.82	96.60	94.45	96.37
5584	NYSE	UNF	Wed, Jun 12, 2013	95.80	95.90	94.16	94.54
5583	NYSE	UNF	Tue, Jun 11, 2013	95.74	96.40	95.06	95.40
5582	NYSE	UNF	Mon, Jun 10, 2013	96.55	96.90	95.86	96.40
5581	NYSE	UNF	Fri, Jun 7, 2013	96.00	97.20	95.35	96.50
5580	NYSE	UNF	Thu, Jun 6, 2013	93.60	95.20	93.60	95.10
5579	NYSE	UNF	Wed, Jun 5, 2013	94.48	94.90	93.18	93.76
5578	NYSE	UNF	Tue, Jun 4, 2013	94.99	95.20	94.00	94.88
5577	NYSE	UNF	Mon, Jun 3, 2013	94.43	96.00	93.86	94.99
5576	NYSE	UNF	Fri, May 31, 2013	95.57	96.52	94.82	94.90
5575	NYSE	UNF	Thu, May 30, 2013	96.39	96.92	95.50	96.29
5574	NYSE	UNF	Wed, May 29, 2013	98.74	99.05	95.76	96.41
5573	NYSE	UNF	Tue, May 28, 2013	96.11	100.07	96.11	99.58
5572	NYSE	UNF	Fri, May 24, 2013	95.08	95.74	93.67	95.62
5571	NYSE	UNF	Thu, May 23, 2013	95.32	95.58	93.94	95.15
5570	NYSE	UNF	Wed, May 22, 2013	96.52	97.15	94.87	95.24
5569	NYSE	UNF	Tue, May 21, 2013	96.24	97.10	95.72	96.57
5568	NYSE	UNF	Mon, May 20, 2013	96.18	96.74	95.67	96.48
5567	NYSE	UNF	Fri, May 17, 2013	95.16	96.64	94.72	96.50
5566	NYSE	UNF	Thu, May 16, 2013	94.60	95.10	94.04	94.77
5565	NYSE	UNF	Wed, May 15, 2013	93.96	95.18	93.96	94.96
5564	NYSE	UNF	Tue, May 14, 2013	92.50	94.37	92.50	94.31
5563	NYSE	UNF	Mon, May 13, 2013	92.63	92.96	92.10	92.57
5562	NYSE	UNF	Fri, May 10, 2013	92.73	94.21	92.73	93.04
5561	NYSE	UNF	Thu, May 9, 2013	93.26	94.14	92.84	93.16
5560	NYSE	UNF	Wed, May 8, 2013	92.36	93.73	92.01	93.45
5559	NYSE	UNF	Tue, May 7, 2013	91.67	92.64	90.81	92.27
5558	NYSE	UNF	Mon, May 6, 2013	90.72	92.41	90.20	91.29
5557	NYSE	UNF	Fri, May 3, 2013	90.48	92.19	90.48	90.92
5556	NYSE	UNF	Thu, May 2, 2013	88.98	89.98	88.73	89.57
5555	NYSE	UNF	Wed, May 1, 2013	91.89	91.89	88.83	88.85
5554	NYSE	UNF	Tue, Apr 30, 2013	91.15	91.49	90.50	91.05
5553	NYSE	UNF	Mon, Apr 29, 2013	90.93	91.14	90.50	90.94
5552	NYSE	UNF	Fri, Apr 26, 2013	91.14	91.31	89.89	90.93
5551	NYSE	UNF	Thu, Apr 25, 2013	90.60	91.43	89.58	91.18
5550	NYSE	UNF	Wed, Apr 24, 2013	90.35	90.80	89.71	90.30
5549	NYSE	UNF	Tue, Apr 23, 2013	90.10	90.97	89.46	90.64
5548	NYSE	UNF	Mon, Apr 22, 2013	90.30	90.70	88.55	89.75
5547	NYSE	UNF	Fri, Apr 19, 2013	90.10	90.51	89.27	90.36
5546	NYSE	UNF	Thu, Apr 18, 2013	90.55	91.49	88.93	89.37
5545	NYSE	UNF	Wed, Apr 17, 2013	92.32	92.89	89.34	90.68
5544	NYSE	UNF	Tue, Apr 16, 2013	90.60	92.59	90.26	92.35
5543	NYSE	UNF	Mon, Apr 15, 2013	92.01	92.24	89.36	90.00
5542	NYSE	UNF	Fri, Apr 12, 2013	92.21	92.34	91.80	92.21
5541	NYSE	UNF	Thu, Apr 11, 2013	91.21	92.30	90.79	92.26
5540	NYSE	UNF	Wed, Apr 10, 2013	90.00	91.51	89.62	91.05
5539	NYSE	UNF	Tue, Apr 9, 2013	90.15	90.17	89.00	89.60
5538	NYSE	UNF	Mon, Apr 8, 2013	89.30	89.92	88.31	89.88
5537	NYSE	UNF	Fri, Apr 5, 2013	89.10	89.85	88.49	88.98
5536	NYSE	UNF	Thu, Apr 4, 2013	90.48	90.82	89.63	90.28
5535	NYSE	UNF	Wed, Apr 3, 2013	91.25	91.63	90.03	90.18
5534	NYSE	UNF	Tue, Apr 2, 2013	90.80	91.45	90.56	90.98
5533	NYSE	UNF	Mon, Apr 1, 2013	90.61	91.43	89.66	90.35
5532	NYSE	UNF	Thu, Mar 28, 2013	90.66	91.80	89.52	90.50
5531	NYSE	UNF	Wed, Mar 27, 2013	92.58	93.00	89.15	89.82
5530	NYSE	UNF	Tue, Mar 26, 2013	88.23	88.58	87.51	88.57
5529	NYSE	UNF	Mon, Mar 25, 2013	89.77	89.87	87.28	88.09
5528	NYSE	UNF	Fri, Mar 22, 2013	87.60	89.50	87.60	89.01
5527	NYSE	UNF	Thu, Mar 21, 2013	87.59	87.89	86.79	87.57
5526	NYSE	UNF	Wed, Mar 20, 2013	88.50	88.73	87.47	87.95
5525	NYSE	UNF	Tue, Mar 19, 2013	87.90	88.33	87.41	88.00
5524	NYSE	UNF	Mon, Mar 18, 2013	86.49	87.63	86.49	87.37
5523	NYSE	UNF	Fri, Mar 15, 2013	87.12	87.20	86.27	87.00
5522	NYSE	UNF	Thu, Mar 14, 2013	86.45	87.16	85.25	87.00
5521	NYSE	UNF	Wed, Mar 13, 2013	86.19	86.29	85.53	86.13
5520	NYSE	UNF	Tue, Mar 12, 2013	86.43	86.43	85.36	85.45
5519	NYSE	UNF	Mon, Mar 11, 2013	85.33	86.13	85.27	85.87
5518	NYSE	UNF	Fri, Mar 8, 2013	85.64	85.98	83.85	85.29
5517	NYSE	UNF	Thu, Mar 7, 2013	84.91	86.14	84.91	85.56
5516	NYSE	UNF	Wed, Mar 6, 2013	84.85	85.29	84.41	84.72
5515	NYSE	UNF	Tue, Mar 5, 2013	85.00	85.05	84.28	84.39
5514	NYSE	UNF	Mon, Mar 4, 2013	83.90	84.43	82.60	84.30
5513	NYSE	UNF	Fri, Mar 1, 2013	82.90	84.93	82.53	84.41
5512	NYSE	UNF	Thu, Feb 28, 2013	83.25	84.23	83.25	83.54
5511	NYSE	UNF	Wed, Feb 27, 2013	83.33	84.04	83.32	83.42
5510	NYSE	UNF	Tue, Feb 26, 2013	83.20	83.40	82.60	83.08
5509	NYSE	UNF	Mon, Feb 25, 2013	84.70	84.80	82.77	82.82
5508	NYSE	UNF	Fri, Feb 22, 2013	84.37	84.58	84.25	84.48
5507	NYSE	UNF	Thu, Feb 21, 2013	84.30	84.50	83.58	83.99
5506	NYSE	UNF	Wed, Feb 20, 2013	85.22	85.22	83.93	84.04
5505	NYSE	UNF	Tue, Feb 19, 2013	84.18	85.60	84.18	85.20
5504	NYSE	UNF	Fri, Feb 15, 2013	84.89	84.90	84.02	84.18
5503	NYSE	UNF	Thu, Feb 14, 2013	84.87	85.01	84.34	84.55
5502	NYSE	UNF	Wed, Feb 13, 2013	84.31	84.94	84.23	84.61
5501	NYSE	UNF	Tue, Feb 12, 2013	84.19	84.60	84.02	84.22
5500	NYSE	UNF	Mon, Feb 11, 2013	84.98	85.55	83.85	84.19
5499	NYSE	UNF	Fri, Feb 8, 2013	84.35	85.04	84.17	84.75
5498	NYSE	UNF	Thu, Feb 7, 2013	83.50	84.67	83.43	84.47
5497	NYSE	UNF	Wed, Feb 6, 2013	83.13	83.76	82.85	83.46
5496	NYSE	UNF	Tue, Feb 5, 2013	82.55	83.47	82.48	83.37
5495	NYSE	UNF	Mon, Feb 4, 2013	81.50	82.63	81.33	82.19
5494	NYSE	UNF	Fri, Feb 1, 2013	82.30	82.34	81.22	82.01
5493	NYSE	UNF	Thu, Jan 31, 2013	81.85	82.66	81.68	81.74
5492	NYSE	UNF	Wed, Jan 30, 2013	82.00	82.34	81.81	82.14
5491	NYSE	UNF	Tue, Jan 29, 2013	81.48	82.34	81.48	82.22
5490	NYSE	UNF	Mon, Jan 28, 2013	80.41	82.08	79.96	81.90
5489	NYSE	UNF	Fri, Jan 25, 2013	81.19	81.19	79.32	80.80
5488	NYSE	UNF	Thu, Jan 24, 2013	81.45	81.91	80.02	80.74
5487	NYSE	UNF	Wed, Jan 23, 2013	82.34	82.34	81.03	81.19
5486	NYSE	UNF	Tue, Jan 22, 2013	81.64	82.26	81.41	82.26
5485	NYSE	UNF	Fri, Jan 18, 2013	80.94	81.86	80.85	81.71
5484	NYSE	UNF	Thu, Jan 17, 2013	81.31	81.99	81.00	81.24
5483	NYSE	UNF	Wed, Jan 16, 2013	81.62	81.62	80.10	80.79
5482	NYSE	UNF	Tue, Jan 15, 2013	81.05	81.75	80.82	81.59
5481	NYSE	UNF	Mon, Jan 14, 2013	81.84	81.95	81.27	81.44
5480	NYSE	UNF	Fri, Jan 11, 2013	81.88	81.93	81.11	81.83
5479	NYSE	UNF	Thu, Jan 10, 2013	81.39	81.82	80.38	81.36
5478	NYSE	UNF	Wed, Jan 9, 2013	82.14	82.14	80.40	81.35
5477	NYSE	UNF	Tue, Jan 8, 2013	81.87	82.25	81.15	81.72
5476	NYSE	UNF	Mon, Jan 7, 2013	81.90	82.47	81.03	82.14
5475	NYSE	UNF	Fri, Jan 4, 2013	82.61	83.05	81.63	82.07
5474	NYSE	UNF	Thu, Jan 3, 2013	88.35	88.35	81.48	81.87
5473	NYSE	UNF	Wed, Jan 2, 2013	75.00	77.73	74.16	75.70
5472	NYSE	UNF	Mon, Dec 31, 2012	72.99	73.67	72.41	73.32
5471	NYSE	UNF	Fri, Dec 28, 2012	72.83	73.82	72.49	72.72
5470	NYSE	UNF	Thu, Dec 27, 2012	73.20	73.89	72.22	72.94
5469	NYSE	UNF	Wed, Dec 26, 2012	74.15	74.29	72.72	73.04
5468	NYSE	UNF	Mon, Dec 24, 2012	73.75	74.35	72.89	73.96
5467	NYSE	UNF	Fri, Dec 21, 2012	73.95	75.04	73.73	74.06
5466	NYSE	UNF	Thu, Dec 20, 2012	73.83	75.37	73.25	74.52
5465	NYSE	UNF	Wed, Dec 19, 2012	73.82	74.52	73.11	73.83
5464	NYSE	UNF	Tue, Dec 18, 2012	73.15	74.35	73.06	73.90
5463	NYSE	UNF	Mon, Dec 17, 2012	71.09	73.24	71.09	73.23
5462	NYSE	UNF	Fri, Dec 14, 2012	70.96	71.90	70.63	71.06
5461	NYSE	UNF	Thu, Dec 13, 2012	71.59	72.37	70.97	71.27
5460	NYSE	UNF	Wed, Dec 12, 2012	73.04	73.30	71.56	71.71
5459	NYSE	UNF	Tue, Dec 11, 2012	71.74	73.01	71.46	72.67
5458	NYSE	UNF	Mon, Dec 10, 2012	71.00	71.56	70.71	71.29
5457	NYSE	UNF	Fri, Dec 7, 2012	73.42	73.42	70.71	71.06
5456	NYSE	UNF	Thu, Dec 6, 2012	72.58	73.27	71.77	73.22
5455	NYSE	UNF	Wed, Dec 5, 2012	72.46	73.14	71.82	72.75
5454	NYSE	UNF	Tue, Dec 4, 2012	70.82	72.65	70.62	72.40
5453	NYSE	UNF	Mon, Dec 3, 2012	70.83	71.10	70.29	70.80
5452	NYSE	UNF	Fri, Nov 30, 2012	70.76	70.93	69.96	70.57
5451	NYSE	UNF	Thu, Nov 29, 2012	70.75	71.13	70.35	70.53
5450	NYSE	UNF	Wed, Nov 28, 2012	70.45	70.90	69.67	70.27
5449	NYSE	UNF	Tue, Nov 27, 2012	70.77	70.88	70.34	70.46
5448	NYSE	UNF	Mon, Nov 26, 2012	70.47	71.41	70.38	70.85
5447	NYSE	UNF	Fri, Nov 23, 2012	70.49	70.76	70.27	70.47
5446	NYSE	UNF	Wed, Nov 21, 2012	70.46	70.59	70.27	70.47
5445	NYSE	UNF	Tue, Nov 20, 2012	70.18	70.54	69.71	70.44
5444	NYSE	UNF	Mon, Nov 19, 2012	70.37	70.54	69.78	70.20
5443	NYSE	UNF	Fri, Nov 16, 2012	69.58	70.07	69.27	69.82
5442	NYSE	UNF	Thu, Nov 15, 2012	69.75	70.42	69.27	69.84
5441	NYSE	UNF	Wed, Nov 14, 2012	70.50	70.62	69.54	69.62
5440	NYSE	UNF	Tue, Nov 13, 2012	70.01	70.98	70.01	70.17
5439	NYSE	UNF	Mon, Nov 12, 2012	70.66	70.70	70.05	70.22
5438	NYSE	UNF	Fri, Nov 9, 2012	69.96	70.68	69.96	70.27
5437	NYSE	UNF	Thu, Nov 8, 2012	70.23	70.80	70.06	70.26
5436	NYSE	UNF	Wed, Nov 7, 2012	70.63	72.01	69.90	70.15
5435	NYSE	UNF	Tue, Nov 6, 2012	70.01	71.89	70.01	71.52
5434	NYSE	UNF	Mon, Nov 5, 2012	69.99	70.41	69.80	70.04
5433	NYSE	UNF	Fri, Nov 2, 2012	71.25	71.25	69.88	69.91
5432	NYSE	UNF	Thu, Nov 1, 2012	69.45	71.17	69.45	70.69
5431	NYSE	UNF	Wed, Oct 31, 2012	68.60	69.57	68.60	69.57
5430	NYSE	UNF	Fri, Oct 26, 2012	68.82	69.16	68.27	68.70
5429	NYSE	UNF	Thu, Oct 25, 2012	68.96	69.24	68.52	68.68
5428	NYSE	UNF	Wed, Oct 24, 2012	68.90	68.90	68.27	68.41
5427	NYSE	UNF	Tue, Oct 23, 2012	68.69	69.16	68.40	68.52
5426	NYSE	UNF	Mon, Oct 22, 2012	68.70	69.36	67.87	69.05
5425	NYSE	UNF	Fri, Oct 19, 2012	69.52	69.84	67.87	68.66
5424	NYSE	UNF	Thu, Oct 18, 2012	69.88	70.41	69.52	69.53
5423	NYSE	UNF	Wed, Oct 17, 2012	67.00	70.00	67.00	69.78
5422	NYSE	UNF	Tue, Oct 16, 2012	66.79	67.50	66.63	67.41
5421	NYSE	UNF	Mon, Oct 15, 2012	66.46	66.64	65.85	66.60
5420	NYSE	UNF	Fri, Oct 12, 2012	66.95	67.12	66.01	66.50
5419	NYSE	UNF	Thu, Oct 11, 2012	67.00	67.38	66.54	67.10
5418	NYSE	UNF	Wed, Oct 10, 2012	67.40	67.40	66.19	66.48
5417	NYSE	UNF	Tue, Oct 9, 2012	67.85	68.02	67.13	67.16
5416	NYSE	UNF	Mon, Oct 8, 2012	66.98	68.20	66.98	67.89
5415	NYSE	UNF	Fri, Oct 5, 2012	67.84	68.29	67.33	67.81
5414	NYSE	UNF	Thu, Oct 4, 2012	67.70	67.78	66.62	67.78
5413	NYSE	UNF	Wed, Oct 3, 2012	68.07	68.28	67.12	67.33
5412	NYSE	UNF	Tue, Oct 2, 2012	68.01	68.21	67.42	68.16
5411	NYSE	UNF	Mon, Oct 1, 2012	66.99	68.40	66.90	67.96
5410	NYSE	UNF	Fri, Sep 28, 2012	67.19	67.43	66.71	66.79
5409	NYSE	UNF	Thu, Sep 27, 2012	67.49	67.94	66.87	67.58
5408	NYSE	UNF	Wed, Sep 26, 2012	67.50	67.72	66.81	67.36
5407	NYSE	UNF	Tue, Sep 25, 2012	68.03	68.40	67.08	67.27
5406	NYSE	UNF	Mon, Sep 24, 2012	68.08	68.08	66.72	67.43
5405	NYSE	UNF	Fri, Sep 21, 2012	68.00	68.34	67.14	67.24
5404	NYSE	UNF	Thu, Sep 20, 2012	67.63	67.77	66.66	67.43
5403	NYSE	UNF	Wed, Sep 19, 2012	68.00	68.11	67.64	67.94
5402	NYSE	UNF	Tue, Sep 18, 2012	67.86	68.03	67.03	67.73
5401	NYSE	UNF	Mon, Sep 17, 2012	67.92	68.24	67.25	67.72
5400	NYSE	UNF	Fri, Sep 14, 2012	68.59	69.01	67.75	68.30
5399	NYSE	UNF	Thu, Sep 13, 2012	67.09	68.95	66.53	68.16
5398	NYSE	UNF	Wed, Sep 12, 2012	67.15	67.36	66.53	67.01
5397	NYSE	UNF	Tue, Sep 11, 2012	66.35	66.88	65.90	66.79
5396	NYSE	UNF	Mon, Sep 10, 2012	65.90	66.61	65.21	66.05
5395	NYSE	UNF	Fri, Sep 7, 2012	66.11	66.27	65.67	66.12
5394	NYSE	UNF	Thu, Sep 6, 2012	64.04	66.22	64.04	65.89
5393	NYSE	UNF	Wed, Sep 5, 2012	64.14	64.27	63.48	63.82
5392	NYSE	UNF	Tue, Sep 4, 2012	63.51	64.20	62.40	63.67
5391	NYSE	UNF	Fri, Aug 31, 2012	64.18	64.18	63.10	63.51
5390	NYSE	UNF	Thu, Aug 30, 2012	64.35	64.35	63.55	63.74
5389	NYSE	UNF	Wed, Aug 29, 2012	64.42	65.01	64.11	64.60
5388	NYSE	UNF	Tue, Aug 28, 2012	64.45	64.79	64.15	64.39
5387	NYSE	UNF	Mon, Aug 27, 2012	65.50	65.50	64.24	64.58
5386	NYSE	UNF	Fri, Aug 24, 2012	64.80	65.48	64.48	65.20
5385	NYSE	UNF	Thu, Aug 23, 2012	65.43	65.43	64.47	64.99
5384	NYSE	UNF	Wed, Aug 22, 2012	66.47	66.47	65.20	65.69
5383	NYSE	UNF	Tue, Aug 21, 2012	67.33	67.99	66.47	66.59
5382	NYSE	UNF	Mon, Aug 20, 2012	67.86	68.04	66.63	66.94
5381	NYSE	UNF	Fri, Aug 17, 2012	67.03	68.01	66.50	67.99
5380	NYSE	UNF	Thu, Aug 16, 2012	66.43	67.38	66.25	67.19
5379	NYSE	UNF	Wed, Aug 15, 2012	65.53	66.98	65.53	66.49
5378	NYSE	UNF	Tue, Aug 14, 2012	65.72	66.02	64.89	65.98
5377	NYSE	UNF	Mon, Aug 13, 2012	65.50	66.17	65.01	65.28
5376	NYSE	UNF	Fri, Aug 10, 2012	65.50	65.77	64.72	65.77
5375	NYSE	UNF	Thu, Aug 9, 2012	64.93	65.66	64.64	65.52
5374	NYSE	UNF	Wed, Aug 8, 2012	64.45	65.40	64.38	65.21
5373	NYSE	UNF	Tue, Aug 7, 2012	64.36	65.20	64.28	64.87
5372	NYSE	UNF	Mon, Aug 6, 2012	64.78	65.02	63.72	64.13
5371	NYSE	UNF	Fri, Aug 3, 2012	63.51	65.25	63.51	64.63
5370	NYSE	UNF	Thu, Aug 2, 2012	61.86	62.84	61.86	62.61
5369	NYSE	UNF	Wed, Aug 1, 2012	62.93	63.25	62.07	62.20
5368	NYSE	UNF	Tue, Jul 31, 2012	62.11	63.01	61.97	62.62
5367	NYSE	UNF	Mon, Jul 30, 2012	63.03	63.38	61.90	62.22
5366	NYSE	UNF	Fri, Jul 27, 2012	62.35	63.20	61.46	62.84
5365	NYSE	UNF	Thu, Jul 26, 2012	62.80	62.80	62.00	62.16
5364	NYSE	UNF	Wed, Jul 25, 2012	62.01	62.17	61.35	61.98
5363	NYSE	UNF	Tue, Jul 24, 2012	62.14	62.14	61.22	61.62
5362	NYSE	UNF	Mon, Jul 23, 2012	62.11	62.27	61.50	61.81
5361	NYSE	UNF	Fri, Jul 20, 2012	63.77	63.77	62.68	62.94
5360	NYSE	UNF	Thu, Jul 19, 2012	65.20	65.40	64.11	64.20
5359	NYSE	UNF	Wed, Jul 18, 2012	63.99	65.63	63.99	65.24
5358	NYSE	UNF	Tue, Jul 17, 2012	67.94	67.94	64.13	64.67
5357	NYSE	UNF	Mon, Jul 16, 2012	68.26	69.23	67.78	68.39
5356	NYSE	UNF	Fri, Jul 13, 2012	66.40	68.98	66.29	68.68
5355	NYSE	UNF	Thu, Jul 12, 2012	67.02	67.21	66.02	66.19
5354	NYSE	UNF	Wed, Jul 11, 2012	67.04	67.59	66.74	67.30
5353	NYSE	UNF	Tue, Jul 10, 2012	67.39	67.69	66.33	66.91
5352	NYSE	UNF	Mon, Jul 9, 2012	67.26	67.51	66.85	67.05
5351	NYSE	UNF	Fri, Jul 6, 2012	66.53	67.36	66.21	67.10
5350	NYSE	UNF	Thu, Jul 5, 2012	67.02	67.28	66.48	66.98
5349	NYSE	UNF	Tue, Jul 3, 2012	65.95	67.37	65.91	66.92
5348	NYSE	UNF	Mon, Jul 2, 2012	63.74	65.89	63.46	65.88
5347	NYSE	UNF	Fri, Jun 29, 2012	63.70	64.05	63.40	63.75
5346	NYSE	UNF	Thu, Jun 28, 2012	62.50	62.96	62.23	62.66
5345	NYSE	UNF	Wed, Jun 27, 2012	60.30	63.30	60.30	62.99
5344	NYSE	UNF	Tue, Jun 26, 2012	57.44	58.33	56.93	57.40
5343	NYSE	UNF	Mon, Jun 25, 2012	57.07	57.68	56.96	57.20
5342	NYSE	UNF	Fri, Jun 22, 2012	57.48	57.59	56.96	57.52
5341	NYSE	UNF	Thu, Jun 21, 2012	58.74	58.74	56.83	57.08
5340	NYSE	UNF	Wed, Jun 20, 2012	58.53	58.97	58.13	58.57
5339	NYSE	UNF	Tue, Jun 19, 2012	58.42	58.94	57.83	58.52
5338	NYSE	UNF	Mon, Jun 18, 2012	57.69	58.41	57.06	58.00
5337	NYSE	UNF	Fri, Jun 15, 2012	57.64	58.65	57.46	58.08
5336	NYSE	UNF	Thu, Jun 14, 2012	56.55	57.88	56.55	57.59
5335	NYSE	UNF	Wed, Jun 13, 2012	56.87	57.28	56.16	56.37
5334	NYSE	UNF	Tue, Jun 12, 2012	56.97	56.97	55.86	56.82
5333	NYSE	UNF	Mon, Jun 11, 2012	58.39	58.39	56.55	56.67
5332	NYSE	UNF	Fri, Jun 8, 2012	57.53	58.17	57.12	57.79
5331	NYSE	UNF	Thu, Jun 7, 2012	58.47	58.79	57.42	57.64
5330	NYSE	UNF	Wed, Jun 6, 2012	56.88	57.99	56.88	57.94
5329	NYSE	UNF	Tue, Jun 5, 2012	56.81	57.18	56.53	56.66
5328	NYSE	UNF	Mon, Jun 4, 2012	56.60	57.18	56.27	56.94
5327	NYSE	UNF	Fri, Jun 1, 2012	56.77	56.95	56.20	56.24
5326	NYSE	UNF	Thu, May 31, 2012	57.51	57.79	56.95	57.22
5325	NYSE	UNF	Wed, May 30, 2012	57.59	57.80	57.27	57.27
5324	NYSE	UNF	Tue, May 29, 2012	58.06	58.66	57.54	58.04
5323	NYSE	UNF	Fri, May 25, 2012	57.72	58.16	57.36	57.60
5322	NYSE	UNF	Thu, May 24, 2012	57.88	58.28	57.15	57.95
5321	NYSE	UNF	Wed, May 23, 2012	57.13	57.97	56.68	57.97
5320	NYSE	UNF	Tue, May 22, 2012	58.25	58.40	57.13	57.37
5319	NYSE	UNF	Mon, May 21, 2012	57.33	58.32	57.03	58.26
5318	NYSE	UNF	Fri, May 18, 2012	57.16	57.47	56.81	57.04
5317	NYSE	UNF	Thu, May 17, 2012	58.08	58.14	57.27	57.27
5316	NYSE	UNF	Wed, May 16, 2012	58.53	58.56	57.77	57.81
5315	NYSE	UNF	Tue, May 15, 2012	58.03	58.71	57.89	58.15
5314	NYSE	UNF	Mon, May 14, 2012	58.23	58.46	57.85	57.87
5313	NYSE	UNF	Fri, May 11, 2012	58.50	58.74	58.10	58.50
5312	NYSE	UNF	Thu, May 10, 2012	59.17	59.17	58.52	58.74
5311	NYSE	UNF	Wed, May 9, 2012	58.75	59.11	58.55	58.74
5310	NYSE	UNF	Tue, May 8, 2012	58.92	59.49	58.92	59.31
5309	NYSE	UNF	Mon, May 7, 2012	58.88	59.33	58.86	59.11
5308	NYSE	UNF	Fri, May 4, 2012	59.52	59.56	58.91	59.04
5307	NYSE	UNF	Thu, May 3, 2012	60.45	60.54	59.46	59.59
5306	NYSE	UNF	Wed, May 2, 2012	59.55	60.39	59.10	60.39
5305	NYSE	UNF	Tue, May 1, 2012	60.69	61.41	59.58	59.69
5304	NYSE	UNF	Mon, Apr 30, 2012	61.75	61.84	60.72	60.76
5303	NYSE	UNF	Fri, Apr 27, 2012	60.71	61.96	60.46	61.75
5302	NYSE	UNF	Thu, Apr 26, 2012	60.05	60.87	60.05	60.76
5301	NYSE	UNF	Wed, Apr 25, 2012	60.16	61.09	59.78	60.10
5300	NYSE	UNF	Tue, Apr 24, 2012	59.19	59.94	58.91	59.57
5299	NYSE	UNF	Mon, Apr 23, 2012	59.28	59.39	58.62	59.04
5298	NYSE	UNF	Fri, Apr 20, 2012	60.29	60.76	59.59	59.69
5297	NYSE	UNF	Thu, Apr 19, 2012	60.25	60.55	59.57	59.61
5296	NYSE	UNF	Wed, Apr 18, 2012	60.87	60.91	59.88	60.11
5295	NYSE	UNF	Tue, Apr 17, 2012	60.77	61.54	60.62	60.99
5294	NYSE	UNF	Mon, Apr 16, 2012	60.32	60.75	59.53	60.21
5293	NYSE	UNF	Fri, Apr 13, 2012	60.50	60.83	59.94	60.09
5292	NYSE	UNF	Thu, Apr 12, 2012	60.13	61.08	59.88	60.76
5291	NYSE	UNF	Wed, Apr 11, 2012	60.00	60.29	59.70	60.19
5290	NYSE	UNF	Tue, Apr 10, 2012	60.31	60.42	59.42	59.55
5289	NYSE	UNF	Mon, Apr 9, 2012	60.96	61.20	60.28	60.28
5288	NYSE	UNF	Thu, Apr 5, 2012	61.84	62.00	61.52	61.79
5287	NYSE	UNF	Wed, Apr 4, 2012	61.27	61.96	60.87	61.89
5286	NYSE	UNF	Tue, Apr 3, 2012	61.88	61.88	61.32	61.66
5285	NYSE	UNF	Mon, Apr 2, 2012	61.67	61.95	61.31	61.85
5284	NYSE	UNF	Fri, Mar 30, 2012	61.99	62.00	61.55	61.55
5283	NYSE	UNF	Thu, Mar 29, 2012	61.68	61.94	61.30	61.69
5282	NYSE	UNF	Wed, Mar 28, 2012	62.94	62.98	61.67	61.92
5281	NYSE	UNF	Tue, Mar 27, 2012	60.70	60.78	60.23	60.28
5280	NYSE	UNF	Mon, Mar 26, 2012	60.49	60.69	60.18	60.62
5279	NYSE	UNF	Fri, Mar 23, 2012	59.65	60.03	59.01	60.03
5278	NYSE	UNF	Thu, Mar 22, 2012	59.36	59.60	59.11	59.60
5277	NYSE	UNF	Wed, Mar 21, 2012	59.92	60.08	59.52	59.63
5276	NYSE	UNF	Tue, Mar 20, 2012	59.88	60.02	59.38	59.67
5275	NYSE	UNF	Mon, Mar 19, 2012	59.92	60.24	59.72	60.04
5274	NYSE	UNF	Fri, Mar 16, 2012	60.34	60.45	59.65	59.67
5273	NYSE	UNF	Thu, Mar 15, 2012	60.27	60.34	59.77	60.28
5272	NYSE	UNF	Wed, Mar 14, 2012	61.42	61.42	60.04	60.18
5271	NYSE	UNF	Tue, Mar 13, 2012	60.20	61.40	60.09	61.34
5270	NYSE	UNF	Mon, Mar 12, 2012	59.69	60.23	59.21	60.16
5269	NYSE	UNF	Fri, Mar 9, 2012	59.00	59.61	58.82	59.47
5268	NYSE	UNF	Thu, Mar 8, 2012	59.00	59.24	58.52	58.96
5267	NYSE	UNF	Wed, Mar 7, 2012	58.50	58.64	58.27	58.50
5266	NYSE	UNF	Tue, Mar 6, 2012	58.52	58.84	58.29	58.36
5265	NYSE	UNF	Mon, Mar 5, 2012	58.83	59.00	58.37	58.95
5264	NYSE	UNF	Fri, Mar 2, 2012	59.92	60.33	58.50	58.88
5263	NYSE	UNF	Thu, Mar 1, 2012	60.30	60.61	59.87	59.94
5262	NYSE	UNF	Wed, Feb 29, 2012	60.82	61.05	60.02	60.08
5261	NYSE	UNF	Tue, Feb 28, 2012	61.00	61.26	60.27	60.52
5260	NYSE	UNF	Mon, Feb 27, 2012	60.85	61.22	60.52	60.96
5259	NYSE	UNF	Fri, Feb 24, 2012	61.11	61.43	60.92	61.09
5258	NYSE	UNF	Thu, Feb 23, 2012	61.30	61.31	60.91	61.08
5257	NYSE	UNF	Wed, Feb 22, 2012	61.27	61.97	61.00	61.07
5256	NYSE	UNF	Tue, Feb 21, 2012	61.57	62.06	61.37	61.56
5255	NYSE	UNF	Fri, Feb 17, 2012	61.47	61.84	61.30	61.55
5254	NYSE	UNF	Thu, Feb 16, 2012	61.36	61.45	61.17	61.23
5253	NYSE	UNF	Wed, Feb 15, 2012	61.54	61.87	61.07	61.22
5252	NYSE	UNF	Tue, Feb 14, 2012	61.83	62.01	61.19	61.42
5251	NYSE	UNF	Mon, Feb 13, 2012	62.20	62.55	62.00	62.20
5250	NYSE	UNF	Fri, Feb 10, 2012	61.78	62.09	61.52	61.61
5249	NYSE	UNF	Thu, Feb 9, 2012	62.54	62.56	62.11	62.24
5248	NYSE	UNF	Wed, Feb 8, 2012	62.15	62.48	61.96	62.31
5247	NYSE	UNF	Tue, Feb 7, 2012	62.11	62.35	61.77	61.83
5246	NYSE	UNF	Mon, Feb 6, 2012	62.06	62.35	61.73	62.19
5245	NYSE	UNF	Fri, Feb 3, 2012	62.39	62.75	62.02	62.48
5244	NYSE	UNF	Thu, Feb 2, 2012	61.39	62.11	61.21	61.41
5243	NYSE	UNF	Wed, Feb 1, 2012	61.07	61.50	60.58	61.49
5242	NYSE	UNF	Tue, Jan 31, 2012	60.16	60.70	59.88	60.38
5241	NYSE	UNF	Mon, Jan 30, 2012	60.22	60.25	59.68	59.85
5240	NYSE	UNF	Fri, Jan 27, 2012	60.22	60.66	60.04	60.50
5239	NYSE	UNF	Thu, Jan 26, 2012	61.00	61.00	59.79	60.24
5238	NYSE	UNF	Wed, Jan 25, 2012	61.04	61.04	60.36	60.48
5237	NYSE	UNF	Tue, Jan 24, 2012	60.86	61.10	60.27	60.93
5236	NYSE	UNF	Mon, Jan 23, 2012	61.02	61.65	60.58	60.97
5235	NYSE	UNF	Fri, Jan 20, 2012	61.25	61.25	60.43	60.94
5234	NYSE	UNF	Thu, Jan 19, 2012	61.33	61.50	60.97	61.18
5233	NYSE	UNF	Wed, Jan 18, 2012	60.77	61.56	60.74	61.05
5232	NYSE	UNF	Tue, Jan 17, 2012	62.21	62.21	60.77	60.79
5231	NYSE	UNF	Fri, Jan 13, 2012	61.33	62.00	61.14	61.88
5230	NYSE	UNF	Thu, Jan 12, 2012	61.23	62.00	60.96	61.85
5229	NYSE	UNF	Wed, Jan 11, 2012	60.96	61.61	60.75	61.33
5228	NYSE	UNF	Tue, Jan 10, 2012	60.95	61.15	60.47	61.08
5227	NYSE	UNF	Mon, Jan 9, 2012	61.25	61.64	60.27	60.35
5226	NYSE	UNF	Fri, Jan 6, 2012	60.10	61.40	59.78	60.82
5225	NYSE	UNF	Thu, Jan 5, 2012	59.59	60.10	59.12	60.06
5224	NYSE	UNF	Wed, Jan 4, 2012	58.00	59.94	57.45	59.73
5223	NYSE	UNF	Tue, Jan 3, 2012	57.95	58.00	57.45	57.94
5222	NYSE	UNF	Fri, Dec 30, 2011	57.65	57.76	56.70	56.74
5221	NYSE	UNF	Thu, Dec 29, 2011	57.16	57.96	56.90	57.69
5220	NYSE	UNF	Wed, Dec 28, 2011	57.61	57.61	56.73	56.86
5219	NYSE	UNF	Tue, Dec 27, 2011	57.59	58.15	57.59	57.86
5218	NYSE	UNF	Fri, Dec 23, 2011	57.85	58.03	57.35	57.80
5217	NYSE	UNF	Thu, Dec 22, 2011	57.05	58.04	57.05	57.51
5216	NYSE	UNF	Wed, Dec 21, 2011	55.52	57.17	55.38	56.88
5215	NYSE	UNF	Tue, Dec 20, 2011	55.60	56.13	55.20	55.62
5214	NYSE	UNF	Mon, Dec 19, 2011	55.77	56.65	54.39	54.64
5213	NYSE	UNF	Fri, Dec 16, 2011	56.48	56.86	54.87	55.40
5212	NYSE	UNF	Thu, Dec 15, 2011	56.19	57.00	55.64	56.08
5211	NYSE	UNF	Wed, Dec 14, 2011	57.18	57.18	55.31	55.41
5210	NYSE	UNF	Tue, Dec 13, 2011	57.25	58.31	56.91	57.43
5209	NYSE	UNF	Mon, Dec 12, 2011	56.66	56.69	55.90	56.59
5208	NYSE	UNF	Fri, Dec 9, 2011	55.27	57.52	55.14	57.14
5207	NYSE	UNF	Thu, Dec 8, 2011	56.58	56.58	54.54	54.88
5206	NYSE	UNF	Wed, Dec 7, 2011	56.67	57.19	55.98	57.00
5205	NYSE	UNF	Tue, Dec 6, 2011	57.64	58.01	57.01	57.19
5204	NYSE	UNF	Mon, Dec 5, 2011	58.00	58.17	57.21	57.75
5203	NYSE	UNF	Fri, Dec 2, 2011	57.69	58.00	57.10	57.18
5202	NYSE	UNF	Thu, Dec 1, 2011	57.90	58.00	56.84	56.93
5201	NYSE	UNF	Wed, Nov 30, 2011	56.27	57.88	56.27	57.83
5200	NYSE	UNF	Tue, Nov 29, 2011	54.41	54.98	53.72	54.07
5199	NYSE	UNF	Mon, Nov 28, 2011	53.95	54.77	53.88	54.41
5198	NYSE	UNF	Fri, Nov 25, 2011	52.25	52.88	51.97	52.25
5197	NYSE	UNF	Wed, Nov 23, 2011	52.96	53.15	52.19	52.60
5196	NYSE	UNF	Tue, Nov 22, 2011	52.91	53.67	52.79	53.22
5195	NYSE	UNF	Mon, Nov 21, 2011	53.59	54.21	52.74	52.87
5194	NYSE	UNF	Fri, Nov 18, 2011	54.04	54.77	54.04	54.58
5193	NYSE	UNF	Thu, Nov 17, 2011	54.23	55.25	53.72	54.06
5192	NYSE	UNF	Wed, Nov 16, 2011	54.93	55.66	53.93	54.06
5191	NYSE	UNF	Tue, Nov 15, 2011	53.55	55.65	53.55	55.40
5190	NYSE	UNF	Mon, Nov 14, 2011	54.37	54.72	53.31	53.97
5189	NYSE	UNF	Fri, Nov 11, 2011	53.51	54.88	53.51	54.80
5188	NYSE	UNF	Thu, Nov 10, 2011	53.25	53.25	52.26	52.96
5187	NYSE	UNF	Wed, Nov 9, 2011	53.58	53.74	51.90	52.30
5186	NYSE	UNF	Tue, Nov 8, 2011	54.14	55.27	53.29	55.24
5185	NYSE	UNF	Mon, Nov 7, 2011	53.61	54.00	52.01	53.80
5184	NYSE	UNF	Fri, Nov 4, 2011	54.07	54.07	53.17	54.04
5183	NYSE	UNF	Thu, Nov 3, 2011	53.21	54.78	51.78	54.47
5182	NYSE	UNF	Wed, Nov 2, 2011	51.41	52.39	51.35	52.19
5181	NYSE	UNF	Tue, Nov 1, 2011	50.51	51.79	49.93	50.52
5180	NYSE	UNF	Mon, Oct 31, 2011	53.47	53.47	52.32	52.35
5179	NYSE	UNF	Fri, Oct 28, 2011	53.99	54.28	52.61	53.86
5178	NYSE	UNF	Thu, Oct 27, 2011	51.95	54.73	51.57	53.99
5177	NYSE	UNF	Wed, Oct 26, 2011	50.42	50.73	49.06	50.39
5176	NYSE	UNF	Tue, Oct 25, 2011	51.11	51.11	49.53	49.67
5175	NYSE	UNF	Mon, Oct 24, 2011	49.77	51.66	49.72	51.49
5174	NYSE	UNF	Fri, Oct 21, 2011	51.06	51.81	48.51	49.52
5173	NYSE	UNF	Thu, Oct 20, 2011	50.65	51.54	50.27	50.57
5172	NYSE	UNF	Wed, Oct 19, 2011	51.07	52.97	50.27	50.39
5171	NYSE	UNF	Tue, Oct 18, 2011	49.72	50.06	48.04	49.51
5170	NYSE	UNF	Mon, Oct 17, 2011	50.12	50.47	49.75	50.05
5169	NYSE	UNF	Fri, Oct 14, 2011	50.18	50.72	49.54	50.61
5168	NYSE	UNF	Thu, Oct 13, 2011	49.55	49.74	48.38	49.49
5167	NYSE	UNF	Wed, Oct 12, 2011	48.76	50.02	48.54	49.71
5166	NYSE	UNF	Tue, Oct 11, 2011	47.42	48.61	47.35	48.35
5165	NYSE	UNF	Mon, Oct 10, 2011	46.39	47.71	46.39	47.70
5164	NYSE	UNF	Fri, Oct 7, 2011	46.79	47.46	45.42	45.59
5163	NYSE	UNF	Thu, Oct 6, 2011	45.21	46.87	45.03	46.70
5162	NYSE	UNF	Wed, Oct 5, 2011	44.01	45.91	43.24	45.21
5161	NYSE	UNF	Tue, Oct 4, 2011	43.45	45.01	42.84	43.82
5160	NYSE	UNF	Mon, Oct 3, 2011	45.15	46.59	43.86	43.91
5159	NYSE	UNF	Fri, Sep 30, 2011	45.89	46.97	45.18	45.29
5158	NYSE	UNF	Thu, Sep 29, 2011	46.04	46.57	44.98	46.56
5157	NYSE	UNF	Wed, Sep 28, 2011	46.99	46.99	44.91	45.07
5156	NYSE	UNF	Tue, Sep 27, 2011	46.63	48.15	46.28	46.89
5155	NYSE	UNF	Mon, Sep 26, 2011	45.23	45.78	43.72	45.67
5154	NYSE	UNF	Fri, Sep 23, 2011	44.85	45.64	44.55	45.23
5153	NYSE	UNF	Thu, Sep 22, 2011	43.91	45.33	43.69	44.79
5152	NYSE	UNF	Wed, Sep 21, 2011	48.36	48.43	45.39	45.44
5151	NYSE	UNF	Tue, Sep 20, 2011	49.42	49.98	48.47	48.48
5150	NYSE	UNF	Mon, Sep 19, 2011	49.98	49.98	48.65	49.29
5149	NYSE	UNF	Fri, Sep 16, 2011	51.20	51.36	50.22	50.45
5148	NYSE	UNF	Thu, Sep 15, 2011	50.07	51.04	49.23	50.87
5147	NYSE	UNF	Wed, Sep 14, 2011	48.99	50.39	47.81	49.68
5146	NYSE	UNF	Tue, Sep 13, 2011	48.14	48.95	47.48	48.52
5145	NYSE	UNF	Mon, Sep 12, 2011	47.29	47.99	46.60	47.85
5144	NYSE	UNF	Fri, Sep 9, 2011	48.48	48.69	46.81	47.77
5143	NYSE	UNF	Thu, Sep 8, 2011	49.43	50.18	48.81	48.97
5142	NYSE	UNF	Wed, Sep 7, 2011	49.01	49.85	48.87	49.77
5141	NYSE	UNF	Tue, Sep 6, 2011	47.28	48.58	46.68	48.39
5140	NYSE	UNF	Fri, Sep 2, 2011	49.30	50.39	48.56	48.82
5139	NYSE	UNF	Thu, Sep 1, 2011	51.77	52.66	50.18	50.54
5138	NYSE	UNF	Wed, Aug 31, 2011	51.76	52.23	51.04	51.78
5137	NYSE	UNF	Tue, Aug 30, 2011	51.14	51.82	50.74	51.55
5136	NYSE	UNF	Mon, Aug 29, 2011	49.64	51.58	49.64	51.38
5135	NYSE	UNF	Fri, Aug 26, 2011	47.61	49.04	46.69	49.02
5134	NYSE	UNF	Thu, Aug 25, 2011	49.57	49.85	47.23	47.84
5133	NYSE	UNF	Wed, Aug 24, 2011	48.29	49.60	48.14	49.17
5132	NYSE	UNF	Tue, Aug 23, 2011	46.05	48.42	46.05	48.39
5131	NYSE	UNF	Mon, Aug 22, 2011	46.86	47.12	45.45	45.88
5130	NYSE	UNF	Fri, Aug 19, 2011	45.96	47.32	45.54	45.94
5129	NYSE	UNF	Thu, Aug 18, 2011	48.35	48.51	45.98	46.59
5128	NYSE	UNF	Wed, Aug 17, 2011	50.66	50.81	49.29	49.86
5127	NYSE	UNF	Tue, Aug 16, 2011	50.09	50.62	49.25	50.29
5126	NYSE	UNF	Mon, Aug 15, 2011	49.82	50.54	49.12	50.46
5125	NYSE	UNF	Fri, Aug 12, 2011	50.30	50.30	48.66	49.46
5124	NYSE	UNF	Thu, Aug 11, 2011	47.71	50.76	46.98	49.96
5123	NYSE	UNF	Wed, Aug 10, 2011	49.27	49.71	47.25	47.30
5122	NYSE	UNF	Tue, Aug 9, 2011	48.53	50.59	46.52	50.59
5121	NYSE	UNF	Mon, Aug 8, 2011	51.40	53.01	47.40	47.51
5120	NYSE	UNF	Fri, Aug 5, 2011	53.38	53.89	51.08	52.50
5119	NYSE	UNF	Thu, Aug 4, 2011	53.24	54.40	52.82	52.84
5118	NYSE	UNF	Wed, Aug 3, 2011	53.88	54.64	52.71	54.15
5117	NYSE	UNF	Tue, Aug 2, 2011	54.30	55.05	53.68	53.80
5116	NYSE	UNF	Mon, Aug 1, 2011	55.42	55.46	54.05	54.60
5115	NYSE	UNF	Fri, Jul 29, 2011	54.47	55.59	53.65	54.85
5114	NYSE	UNF	Thu, Jul 28, 2011	55.24	55.89	54.91	54.95
5113	NYSE	UNF	Wed, Jul 27, 2011	56.32	56.32	55.21	55.33
5112	NYSE	UNF	Tue, Jul 26, 2011	57.48	57.48	56.43	56.47
5111	NYSE	UNF	Mon, Jul 25, 2011	57.51	58.23	57.16	57.42
5110	NYSE	UNF	Fri, Jul 22, 2011	58.50	58.50	57.72	58.03
5109	NYSE	UNF	Thu, Jul 21, 2011	58.06	59.09	57.73	58.62
5108	NYSE	UNF	Wed, Jul 20, 2011	58.12	58.12	57.50	57.71
5107	NYSE	UNF	Tue, Jul 19, 2011	57.44	57.97	57.20	57.93
5106	NYSE	UNF	Mon, Jul 18, 2011	57.80	57.92	56.68	56.84
5105	NYSE	UNF	Fri, Jul 15, 2011	57.87	58.41	57.58	58.01
5104	NYSE	UNF	Thu, Jul 14, 2011	58.79	59.21	57.57	57.63
5103	NYSE	UNF	Wed, Jul 13, 2011	59.22	59.25	58.22	58.65
5102	NYSE	UNF	Tue, Jul 12, 2011	58.44	59.42	58.44	58.80
5101	NYSE	UNF	Mon, Jul 11, 2011	58.79	59.75	58.39	58.81
5100	NYSE	UNF	Fri, Jul 8, 2011	60.00	60.19	58.95	59.69
5099	NYSE	UNF	Thu, Jul 7, 2011	59.34	61.22	59.13	60.49
5098	NYSE	UNF	Wed, Jul 6, 2011	58.22	58.91	57.80	58.91
5097	NYSE	UNF	Tue, Jul 5, 2011	58.28	58.28	57.76	58.15
5096	NYSE	UNF	Fri, Jul 1, 2011	56.36	59.16	56.36	58.45
5095	NYSE	UNF	Thu, Jun 30, 2011	54.76	56.36	54.58	56.19
5094	NYSE	UNF	Wed, Jun 29, 2011	53.00	55.19	53.00	54.50
5093	NYSE	UNF	Tue, Jun 28, 2011	52.26	52.94	51.95	52.93
5092	NYSE	UNF	Mon, Jun 27, 2011	50.79	52.41	50.68	51.97
5091	NYSE	UNF	Fri, Jun 24, 2011	51.46	51.49	50.70	50.90
5090	NYSE	UNF	Thu, Jun 23, 2011	50.83	51.61	50.38	51.39
5089	NYSE	UNF	Wed, Jun 22, 2011	51.67	52.10	51.23	51.24
5088	NYSE	UNF	Tue, Jun 21, 2011	51.46	52.05	51.20	51.88
5087	NYSE	UNF	Mon, Jun 20, 2011	50.36	51.31	50.06	50.98
5086	NYSE	UNF	Fri, Jun 17, 2011	50.61	51.01	50.08	50.38
5085	NYSE	UNF	Thu, Jun 16, 2011	50.23	51.25	50.02	50.33
5084	NYSE	UNF	Wed, Jun 15, 2011	50.20	50.54	49.88	50.06
5083	NYSE	UNF	Tue, Jun 14, 2011	50.13	50.90	49.98	50.71
5082	NYSE	UNF	Mon, Jun 13, 2011	50.19	50.34	49.63	49.63
5081	NYSE	UNF	Fri, Jun 10, 2011	50.11	50.58	49.71	50.12
5080	NYSE	UNF	Thu, Jun 9, 2011	50.49	50.67	50.12	50.20
5079	NYSE	UNF	Wed, Jun 8, 2011	50.28	50.70	50.28	50.39
5078	NYSE	UNF	Tue, Jun 7, 2011	50.57	50.64	50.22	50.36
5077	NYSE	UNF	Mon, Jun 6, 2011	50.53	50.65	49.94	50.19
5076	NYSE	UNF	Fri, Jun 3, 2011	50.82	51.23	50.47	50.56
5075	NYSE	UNF	Thu, Jun 2, 2011	51.53	51.61	51.14	51.48
5074	NYSE	UNF	Wed, Jun 1, 2011	53.61	53.62	51.33	51.35
5073	NYSE	UNF	Tue, May 31, 2011	52.90	53.93	52.39	53.62
5072	NYSE	UNF	Fri, May 27, 2011	52.48	52.89	52.13	52.45
5071	NYSE	UNF	Thu, May 26, 2011	51.19	52.33	51.19	52.25
5070	NYSE	UNF	Wed, May 25, 2011	50.70	51.56	50.70	51.42
5069	NYSE	UNF	Tue, May 24, 2011	51.16	51.31	50.50	50.76
5068	NYSE	UNF	Mon, May 23, 2011	50.77	51.46	50.62	51.13
5067	NYSE	UNF	Fri, May 20, 2011	51.31	51.89	51.05	51.30
5066	NYSE	UNF	Thu, May 19, 2011	52.15	52.18	51.30	51.52
5065	NYSE	UNF	Wed, May 18, 2011	51.11	51.89	51.03	51.73
5064	NYSE	UNF	Tue, May 17, 2011	50.77	51.35	50.56	51.09
5063	NYSE	UNF	Mon, May 16, 2011	51.21	51.40	50.84	50.85
5062	NYSE	UNF	Fri, May 13, 2011	52.84	52.84	51.29	51.67
5061	NYSE	UNF	Thu, May 12, 2011	51.26	52.80	50.96	52.70
5060	NYSE	UNF	Wed, May 11, 2011	52.44	52.56	51.29	51.49
5059	NYSE	UNF	Tue, May 10, 2011	51.72	52.68	51.57	52.46
5058	NYSE	UNF	Mon, May 9, 2011	51.55	51.78	51.19	51.34
5057	NYSE	UNF	Fri, May 6, 2011	52.15	52.44	51.49	51.52
5056	NYSE	UNF	Thu, May 5, 2011	51.25	52.24	51.10	51.45
5055	NYSE	UNF	Wed, May 4, 2011	52.02	52.19	51.43	51.46
5054	NYSE	UNF	Tue, May 3, 2011	51.72	52.33	51.57	52.00
5053	NYSE	UNF	Mon, May 2, 2011	52.06	52.07	51.56	51.86
5052	NYSE	UNF	Fri, Apr 29, 2011	51.78	51.83	51.53	51.76
5051	NYSE	UNF	Thu, Apr 28, 2011	51.25	51.67	51.15	51.62
5050	NYSE	UNF	Wed, Apr 27, 2011	50.98	51.55	50.88	51.28
5049	NYSE	UNF	Tue, Apr 26, 2011	50.30	51.26	50.30	51.05
5048	NYSE	UNF	Mon, Apr 25, 2011	50.59	50.73	49.94	50.09
5047	NYSE	UNF	Thu, Apr 21, 2011	51.37	51.51	50.44	50.87
5046	NYSE	UNF	Wed, Apr 20, 2011	51.30	51.31	50.63	50.97
5045	NYSE	UNF	Tue, Apr 19, 2011	51.21	51.35	50.34	50.49
5044	NYSE	UNF	Mon, Apr 18, 2011	51.77	51.91	50.58	50.95
5043	NYSE	UNF	Fri, Apr 15, 2011	51.96	52.16	51.75	52.09
5042	NYSE	UNF	Thu, Apr 14, 2011	51.77	52.10	50.81	52.08
5041	NYSE	UNF	Wed, Apr 13, 2011	52.83	52.83	51.73	52.00
5040	NYSE	UNF	Tue, Apr 12, 2011	52.87	53.25	52.40	52.42
5039	NYSE	UNF	Mon, Apr 11, 2011	53.37	53.47	52.89	53.00
5038	NYSE	UNF	Fri, Apr 8, 2011	53.69	54.35	53.05	53.32
5037	NYSE	UNF	Thu, Apr 7, 2011	53.32	53.57	53.01	53.32
5036	NYSE	UNF	Wed, Apr 6, 2011	53.44	53.68	53.15	53.35
5035	NYSE	UNF	Tue, Apr 5, 2011	52.73	53.97	52.73	53.38
5034	NYSE	UNF	Mon, Apr 4, 2011	52.63	52.97	52.32	52.90
5033	NYSE	UNF	Fri, Apr 1, 2011	53.27	53.35	52.52	52.60
5032	NYSE	UNF	Thu, Mar 31, 2011	54.63	54.63	52.74	53.01
5031	NYSE	UNF	Wed, Mar 30, 2011	54.63	56.23	54.63	54.74
5030	NYSE	UNF	Tue, Mar 29, 2011	54.88	55.74	54.62	54.90
5029	NYSE	UNF	Mon, Mar 28, 2011	55.15	55.70	54.68	54.93
5028	NYSE	UNF	Fri, Mar 25, 2011	54.78	56.24	54.62	55.05
5027	NYSE	UNF	Thu, Mar 24, 2011	54.75	54.85	54.10	54.60
5026	NYSE	UNF	Wed, Mar 23, 2011	54.27	54.65	54.02	54.48
5025	NYSE	UNF	Tue, Mar 22, 2011	54.49	54.49	53.56	54.05
5024	NYSE	UNF	Mon, Mar 21, 2011	53.47	54.41	53.47	54.32
5023	NYSE	UNF	Fri, Mar 18, 2011	52.50	52.93	52.13	52.88
5022	NYSE	UNF	Thu, Mar 17, 2011	52.68	52.91	51.95	52.06
5021	NYSE	UNF	Wed, Mar 16, 2011	52.91	53.10	51.88	51.90
5020	NYSE	UNF	Tue, Mar 15, 2011	52.85	53.53	52.85	53.22
5019	NYSE	UNF	Mon, Mar 14, 2011	53.55	54.60	53.37	54.01
5018	NYSE	UNF	Fri, Mar 11, 2011	53.92	54.57	53.82	54.18
5017	NYSE	UNF	Thu, Mar 10, 2011	55.55	55.55	53.87	54.22
5016	NYSE	UNF	Wed, Mar 9, 2011	56.33	56.70	55.87	56.47
5015	NYSE	UNF	Tue, Mar 8, 2011	55.34	56.77	54.98	56.34
5014	NYSE	UNF	Mon, Mar 7, 2011	57.42	57.66	55.21	55.21
5013	NYSE	UNF	Fri, Mar 4, 2011	56.95	57.26	56.22	57.26
5012	NYSE	UNF	Thu, Mar 3, 2011	56.34	57.08	56.34	56.80
5011	NYSE	UNF	Wed, Mar 2, 2011	55.43	55.85	55.10	55.66
5010	NYSE	UNF	Tue, Mar 1, 2011	56.61	56.61	54.88	55.54
5009	NYSE	UNF	Mon, Feb 28, 2011	56.74	56.86	56.00	56.40
5008	NYSE	UNF	Fri, Feb 25, 2011	55.70	56.52	55.35	56.45
5007	NYSE	UNF	Thu, Feb 24, 2011	56.06	56.08	55.17	55.62
5006	NYSE	UNF	Wed, Feb 23, 2011	56.86	57.01	55.78	55.82
5005	NYSE	UNF	Tue, Feb 22, 2011	56.91	57.26	56.57	56.89
5004	NYSE	UNF	Fri, Feb 18, 2011	56.96	57.48	56.73	57.39
5003	NYSE	UNF	Thu, Feb 17, 2011	56.50	57.15	56.42	56.87
5002	NYSE	UNF	Wed, Feb 16, 2011	56.81	56.87	56.45	56.69
5001	NYSE	UNF	Tue, Feb 15, 2011	56.88	56.98	56.61	56.70
5000	NYSE	UNF	Mon, Feb 14, 2011	57.26	57.30	56.51	56.88
4999	NYSE	UNF	Fri, Feb 11, 2011	56.39	57.50	56.20	57.50
4998	NYSE	UNF	Thu, Feb 10, 2011	56.67	57.10	56.41	56.74
4997	NYSE	UNF	Wed, Feb 9, 2011	56.94	57.20	56.65	56.95
4996	NYSE	UNF	Tue, Feb 8, 2011	57.62	57.62	56.77	57.32
4995	NYSE	UNF	Mon, Feb 7, 2011	56.98	57.98	56.91	57.59
4994	NYSE	UNF	Fri, Feb 4, 2011	56.54	57.11	56.09	56.96
4993	NYSE	UNF	Thu, Feb 3, 2011	56.64	57.28	55.03	56.70
4992	NYSE	UNF	Wed, Feb 2, 2011	56.30	56.71	56.06	56.53
4991	NYSE	UNF	Tue, Feb 1, 2011	56.11	57.30	55.87	56.52
4990	NYSE	UNF	Mon, Jan 31, 2011	55.29	56.24	54.75	55.76
4989	NYSE	UNF	Fri, Jan 28, 2011	56.02	56.04	54.78	54.89
4988	NYSE	UNF	Thu, Jan 27, 2011	55.11	56.25	55.11	55.97
4987	NYSE	UNF	Wed, Jan 26, 2011	54.79	55.47	54.24	55.28
4986	NYSE	UNF	Tue, Jan 25, 2011	53.45	54.59	53.12	54.47
4985	NYSE	UNF	Mon, Jan 24, 2011	53.01	53.99	53.01	53.88
4984	NYSE	UNF	Fri, Jan 21, 2011	53.74	53.82	52.50	53.00
4983	NYSE	UNF	Thu, Jan 20, 2011	53.77	54.14	53.34	53.57
4982	NYSE	UNF	Wed, Jan 19, 2011	55.49	56.39	53.78	53.98
4981	NYSE	UNF	Tue, Jan 18, 2011	55.80	56.48	55.48	55.99
4980	NYSE	UNF	Fri, Jan 14, 2011	55.32	56.25	55.07	56.16
4979	NYSE	UNF	Thu, Jan 13, 2011	55.74	55.97	55.07	55.48
4978	NYSE	UNF	Wed, Jan 12, 2011	55.34	56.06	55.16	55.57
4977	NYSE	UNF	Tue, Jan 11, 2011	54.47	55.05	54.27	54.96
4976	NYSE	UNF	Mon, Jan 10, 2011	53.51	54.48	53.27	54.10
4975	NYSE	UNF	Fri, Jan 7, 2011	55.54	55.54	53.27	53.88
4974	NYSE	UNF	Thu, Jan 6, 2011	56.91	57.37	54.57	55.26
4973	NYSE	UNF	Wed, Jan 5, 2011	54.96	57.00	54.79	56.99
4972	NYSE	UNF	Tue, Jan 4, 2011	56.75	56.75	54.68	54.68
4971	NYSE	UNF	Mon, Jan 3, 2011	55.46	57.12	55.17	56.36
4970	NYSE	UNF	Fri, Dec 31, 2010	54.90	55.38	54.63	55.05
4969	NYSE	UNF	Thu, Dec 30, 2010	55.35	55.89	55.13	55.13
4968	NYSE	UNF	Wed, Dec 29, 2010	55.37	55.40	54.76	55.23
4967	NYSE	UNF	Tue, Dec 28, 2010	54.80	55.44	54.78	55.12
4966	NYSE	UNF	Mon, Dec 27, 2010	54.31	55.00	54.31	54.77
4965	NYSE	UNF	Thu, Dec 23, 2010	54.06	54.80	54.06	54.42
4964	NYSE	UNF	Wed, Dec 22, 2010	54.63	54.63	53.81	53.95
4963	NYSE	UNF	Tue, Dec 21, 2010	54.51	54.70	54.29	54.56
4962	NYSE	UNF	Mon, Dec 20, 2010	55.15	55.15	54.26	54.34
4961	NYSE	UNF	Fri, Dec 17, 2010	54.23	55.03	53.51	55.03
4960	NYSE	UNF	Thu, Dec 16, 2010	53.89	54.32	53.61	54.23
4959	NYSE	UNF	Wed, Dec 15, 2010	53.81	54.29	53.62	53.81
4958	NYSE	UNF	Tue, Dec 14, 2010	53.97	54.21	53.52	53.79
4957	NYSE	UNF	Mon, Dec 13, 2010	54.50	54.50	53.41	53.68
4956	NYSE	UNF	Fri, Dec 10, 2010	54.06	54.42	53.33	54.35
4955	NYSE	UNF	Thu, Dec 9, 2010	54.16	54.16	53.48	53.83
4954	NYSE	UNF	Wed, Dec 8, 2010	54.24	54.24	53.60	53.64
4953	NYSE	UNF	Tue, Dec 7, 2010	54.07	54.42	53.39	53.96
4952	NYSE	UNF	Mon, Dec 6, 2010	53.01	53.74	52.70	53.59
4951	NYSE	UNF	Fri, Dec 3, 2010	52.90	53.55	52.68	53.26
4950	NYSE	UNF	Thu, Dec 2, 2010	52.60	53.49	52.60	53.37
4949	NYSE	UNF	Wed, Dec 1, 2010	52.01	52.71	52.01	52.65
4948	NYSE	UNF	Tue, Nov 30, 2010	51.45	51.67	50.81	51.27
4947	NYSE	UNF	Mon, Nov 29, 2010	51.49	51.90	50.45	51.70
4946	NYSE	UNF	Fri, Nov 26, 2010	51.76	52.00	51.49	51.81
4945	NYSE	UNF	Wed, Nov 24, 2010	49.59	52.23	49.51	52.14
4944	NYSE	UNF	Tue, Nov 23, 2010	48.87	49.80	48.80	49.10
4943	NYSE	UNF	Mon, Nov 22, 2010	49.48	50.22	49.24	49.88
4942	NYSE	UNF	Fri, Nov 19, 2010	48.93	49.68	48.76	49.55
4941	NYSE	UNF	Thu, Nov 18, 2010	48.74	49.44	48.45	48.86
4940	NYSE	UNF	Wed, Nov 17, 2010	48.63	48.63	48.11	48.13
4939	NYSE	UNF	Tue, Nov 16, 2010	49.60	49.73	48.30	48.40
4938	NYSE	UNF	Mon, Nov 15, 2010	49.51	50.53	49.51	50.06
4937	NYSE	UNF	Fri, Nov 12, 2010	49.36	49.93	49.33	49.38
4936	NYSE	UNF	Thu, Nov 11, 2010	49.53	50.20	49.29	49.87
4935	NYSE	UNF	Wed, Nov 10, 2010	49.25	50.08	49.00	50.03
4934	NYSE	UNF	Tue, Nov 9, 2010	49.80	49.94	49.03	49.26
4933	NYSE	UNF	Mon, Nov 8, 2010	49.08	49.75	48.90	49.70
4932	NYSE	UNF	Fri, Nov 5, 2010	49.94	50.22	49.03	49.40
4931	NYSE	UNF	Thu, Nov 4, 2010	48.21	49.89	48.21	49.67
4930	NYSE	UNF	Wed, Nov 3, 2010	48.03	48.15	47.03	47.52
4929	NYSE	UNF	Tue, Nov 2, 2010	46.95	48.09	46.80	48.06
4928	NYSE	UNF	Mon, Nov 1, 2010	45.99	46.90	45.90	46.49
4927	NYSE	UNF	Fri, Oct 29, 2010	45.91	46.31	45.88	46.03
4926	NYSE	UNF	Thu, Oct 28, 2010	46.75	46.75	45.34	45.95
4925	NYSE	UNF	Wed, Oct 27, 2010	45.38	46.47	45.31	46.29
4924	NYSE	UNF	Tue, Oct 26, 2010	45.56	46.12	45.48	45.57
4923	NYSE	UNF	Mon, Oct 25, 2010	45.56	46.24	45.56	45.66
4922	NYSE	UNF	Fri, Oct 22, 2010	45.41	45.67	45.28	45.39
4921	NYSE	UNF	Thu, Oct 21, 2010	45.12	45.83	44.84	45.41
4920	NYSE	UNF	Wed, Oct 20, 2010	46.08	46.08	44.47	45.09
4919	NYSE	UNF	Tue, Oct 19, 2010	48.40	48.40	45.76	46.08
4918	NYSE	UNF	Mon, Oct 18, 2010	47.17	47.36	46.41	46.94
4917	NYSE	UNF	Fri, Oct 15, 2010	47.48	47.48	46.03	46.92
4916	NYSE	UNF	Thu, Oct 14, 2010	46.60	46.79	46.17	46.79
4915	NYSE	UNF	Wed, Oct 13, 2010	45.80	47.14	45.78	46.73
4914	NYSE	UNF	Tue, Oct 12, 2010	45.84	46.11	45.17	45.62
4913	NYSE	UNF	Mon, Oct 11, 2010	46.00	46.24	45.82	45.83
4912	NYSE	UNF	Fri, Oct 8, 2010	45.26	46.16	44.38	45.91
4911	NYSE	UNF	Thu, Oct 7, 2010	44.78	45.63	44.59	45.12
4910	NYSE	UNF	Wed, Oct 6, 2010	44.71	44.86	43.93	44.42
4909	NYSE	UNF	Tue, Oct 5, 2010	43.46	45.07	43.23	44.93
4908	NYSE	UNF	Mon, Oct 4, 2010	44.22	44.22	42.72	42.91
4907	NYSE	UNF	Fri, Oct 1, 2010	44.63	44.82	43.91	44.21
4906	NYSE	UNF	Thu, Sep 30, 2010	44.88	45.10	44.07	44.15
4905	NYSE	UNF	Wed, Sep 29, 2010	44.98	45.67	44.58	44.71
4904	NYSE	UNF	Tue, Sep 28, 2010	44.24	45.30	43.58	45.25
4903	NYSE	UNF	Mon, Sep 27, 2010	44.40	44.40	43.37	44.01
4902	NYSE	UNF	Fri, Sep 24, 2010	43.20	44.34	42.96	44.28
4901	NYSE	UNF	Thu, Sep 23, 2010	43.75	44.33	42.79	42.83
4900	NYSE	UNF	Wed, Sep 22, 2010	44.29	44.60	43.82	44.16
4899	NYSE	UNF	Tue, Sep 21, 2010	44.29	44.96	43.62	44.39
4898	NYSE	UNF	Mon, Sep 20, 2010	42.78	44.53	42.56	44.44
4897	NYSE	UNF	Fri, Sep 17, 2010	43.53	43.57	42.53	42.72
4896	NYSE	UNF	Thu, Sep 16, 2010	43.35	43.44	43.00	43.13
4895	NYSE	UNF	Wed, Sep 15, 2010	43.09	43.57	42.93	43.47
4894	NYSE	UNF	Tue, Sep 14, 2010	43.30	43.61	42.80	43.36
4893	NYSE	UNF	Mon, Sep 13, 2010	42.88	43.44	42.42	43.28
4892	NYSE	UNF	Fri, Sep 10, 2010	42.06	42.77	41.83	42.38
4891	NYSE	UNF	Thu, Sep 9, 2010	41.38	41.89	41.35	41.81
4890	NYSE	UNF	Wed, Sep 8, 2010	40.85	41.46	40.74	41.00
4889	NYSE	UNF	Tue, Sep 7, 2010	41.60	41.80	40.60	40.86
4888	NYSE	UNF	Fri, Sep 3, 2010	41.72	42.25	41.59	41.98
4887	NYSE	UNF	Thu, Sep 2, 2010	40.74	41.69	40.60	41.24
4886	NYSE	UNF	Wed, Sep 1, 2010	39.84	41.00	39.53	41.00
4885	NYSE	UNF	Tue, Aug 31, 2010	39.57	40.08	38.99	39.26
4884	NYSE	UNF	Mon, Aug 30, 2010	40.19	40.79	39.37	39.46
4883	NYSE	UNF	Fri, Aug 27, 2010	39.86	40.60	39.42	40.47
4882	NYSE	UNF	Thu, Aug 26, 2010	39.68	39.81	39.09	39.72
4881	NYSE	UNF	Wed, Aug 25, 2010	38.43	39.64	38.14	39.53
4880	NYSE	UNF	Tue, Aug 24, 2010	38.64	39.01	38.25	38.56
4879	NYSE	UNF	Mon, Aug 23, 2010	40.07	40.24	38.90	39.02
4878	NYSE	UNF	Fri, Aug 20, 2010	39.51	40.10	38.90	39.96
4877	NYSE	UNF	Thu, Aug 19, 2010	41.24	41.24	39.66	39.74
4876	NYSE	UNF	Wed, Aug 18, 2010	41.31	41.73	40.96	41.19
4875	NYSE	UNF	Tue, Aug 17, 2010	41.23	41.81	41.16	41.42
4874	NYSE	UNF	Mon, Aug 16, 2010	40.38	41.17	40.30	40.74
4873	NYSE	UNF	Fri, Aug 13, 2010	41.44	41.44	40.35	40.38
4872	NYSE	UNF	Thu, Aug 12, 2010	41.02	41.88	40.78	41.64
4871	NYSE	UNF	Wed, Aug 11, 2010	42.33	42.33	41.12	41.24
4870	NYSE	UNF	Tue, Aug 10, 2010	43.86	43.86	42.84	43.13
4869	NYSE	UNF	Mon, Aug 9, 2010	43.90	44.35	43.60	44.27
4868	NYSE	UNF	Fri, Aug 6, 2010	43.24	43.65	42.46	43.56
4867	NYSE	UNF	Thu, Aug 5, 2010	43.61	44.20	43.60	43.66
4866	NYSE	UNF	Wed, Aug 4, 2010	43.74	44.16	43.44	44.00
4865	NYSE	UNF	Tue, Aug 3, 2010	43.79	44.12	43.37	43.66
4864	NYSE	UNF	Mon, Aug 2, 2010	44.44	44.59	43.67	43.97
4863	NYSE	UNF	Fri, Jul 30, 2010	43.11	44.04	42.74	43.96
4862	NYSE	UNF	Thu, Jul 29, 2010	43.95	44.00	43.03	43.41
4861	NYSE	UNF	Wed, Jul 28, 2010	43.81	43.99	43.47	43.54
4860	NYSE	UNF	Tue, Jul 27, 2010	44.00	44.00	43.61	43.95
4859	NYSE	UNF	Mon, Jul 26, 2010	43.97	44.05	43.76	43.98
4858	NYSE	UNF	Fri, Jul 23, 2010	43.72	44.09	43.44	43.98
4857	NYSE	UNF	Thu, Jul 22, 2010	43.25	44.57	43.25	44.00
4856	NYSE	UNF	Wed, Jul 21, 2010	44.00	44.00	42.62	42.78
4855	NYSE	UNF	Tue, Jul 20, 2010	42.54	44.22	42.50	44.00
4854	NYSE	UNF	Mon, Jul 19, 2010	42.58	43.27	42.03	43.10
4853	NYSE	UNF	Fri, Jul 16, 2010	43.61	43.87	42.29	42.33
4852	NYSE	UNF	Thu, Jul 15, 2010	45.63	45.93	43.95	44.02
4851	NYSE	UNF	Wed, Jul 14, 2010	45.76	46.02	45.31	45.64
4850	NYSE	UNF	Tue, Jul 13, 2010	45.20	46.19	45.01	45.92
4849	NYSE	UNF	Mon, Jul 12, 2010	44.50	45.15	44.25	44.75
4848	NYSE	UNF	Fri, Jul 9, 2010	44.54	45.08	44.07	44.63
4847	NYSE	UNF	Thu, Jul 8, 2010	43.59	44.59	43.59	44.53
4846	NYSE	UNF	Wed, Jul 7, 2010	42.42	43.54	41.94	43.35
4845	NYSE	UNF	Tue, Jul 6, 2010	43.75	44.35	42.01	42.16
4844	NYSE	UNF	Fri, Jul 2, 2010	43.79	43.96	43.20	43.33
4843	NYSE	UNF	Thu, Jul 1, 2010	44.02	44.04	41.89	43.39
4842	NYSE	UNF	Wed, Jun 30, 2010	41.85	44.37	41.74	44.02
4841	NYSE	UNF	Tue, Jun 29, 2010	41.20	41.62	40.57	41.03
4840	NYSE	UNF	Mon, Jun 28, 2010	41.91	42.27	41.57	41.72
4839	NYSE	UNF	Fri, Jun 25, 2010	41.03	41.97	40.73	41.84
4838	NYSE	UNF	Thu, Jun 24, 2010	40.85	41.27	40.66	40.98
4837	NYSE	UNF	Wed, Jun 23, 2010	40.80	41.41	40.59	41.08
4836	NYSE	UNF	Tue, Jun 22, 2010	42.15	42.37	40.92	41.01
4835	NYSE	UNF	Mon, Jun 21, 2010	43.10	43.16	41.72	41.97
4834	NYSE	UNF	Fri, Jun 18, 2010	42.49	42.85	42.30	42.51
4833	NYSE	UNF	Thu, Jun 17, 2010	42.39	42.51	41.61	42.36
4832	NYSE	UNF	Wed, Jun 16, 2010	42.06	42.85	42.00	42.48
4831	NYSE	UNF	Tue, Jun 15, 2010	42.12	42.66	41.61	42.54
4830	NYSE	UNF	Mon, Jun 14, 2010	42.50	42.57	41.48	41.70
4829	NYSE	UNF	Fri, Jun 11, 2010	40.42	42.03	40.18	42.00
4828	NYSE	UNF	Thu, Jun 10, 2010	40.80	41.03	40.33	40.96
4827	NYSE	UNF	Wed, Jun 9, 2010	41.14	41.23	39.81	40.03
4826	NYSE	UNF	Tue, Jun 8, 2010	41.93	41.93	40.48	40.92
4825	NYSE	UNF	Mon, Jun 7, 2010	44.01	44.01	41.73	41.85
4824	NYSE	UNF	Fri, Jun 4, 2010	44.50	44.75	43.59	43.88
4823	NYSE	UNF	Thu, Jun 3, 2010	45.10	45.39	44.90	45.07
4822	NYSE	UNF	Wed, Jun 2, 2010	45.17	45.40	44.79	45.13
4821	NYSE	UNF	Tue, Jun 1, 2010	44.54	45.42	44.06	44.75
4820	NYSE	UNF	Fri, May 28, 2010	46.03	46.03	44.75	45.00
4819	NYSE	UNF	Thu, May 27, 2010	45.96	45.96	45.45	45.80
4818	NYSE	UNF	Wed, May 26, 2010	44.67	45.64	44.48	45.02
4817	NYSE	UNF	Tue, May 25, 2010	44.32	44.43	43.47	44.25
4816	NYSE	UNF	Mon, May 24, 2010	45.71	46.13	44.95	44.97
4815	NYSE	UNF	Fri, May 21, 2010	45.24	46.10	45.13	45.75
4814	NYSE	UNF	Thu, May 20, 2010	47.34	47.58	45.61	45.64
4813	NYSE	UNF	Wed, May 19, 2010	47.10	48.48	47.10	48.25
4812	NYSE	UNF	Tue, May 18, 2010	47.78	47.90	46.95	47.34
4811	NYSE	UNF	Mon, May 17, 2010	48.09	49.15	46.88	47.17
4810	NYSE	UNF	Fri, May 14, 2010	47.61	47.91	47.21	47.76
4809	NYSE	UNF	Thu, May 13, 2010	48.02	48.38	47.72	48.05
4808	NYSE	UNF	Wed, May 12, 2010	47.46	48.28	46.66	48.16
4807	NYSE	UNF	Tue, May 11, 2010	46.15	47.66	46.15	47.40
4806	NYSE	UNF	Mon, May 10, 2010	46.64	46.98	46.25	46.95
4805	NYSE	UNF	Fri, May 7, 2010	46.05	46.39	45.27	45.27
4804	NYSE	UNF	Thu, May 6, 2010	47.87	48.13	45.73	46.05
4803	NYSE	UNF	Wed, May 5, 2010	47.94	48.05	47.53	47.89
4802	NYSE	UNF	Tue, May 4, 2010	48.22	48.48	47.39	47.93
4801	NYSE	UNF	Mon, May 3, 2010	48.83	49.57	48.44	48.61
4800	NYSE	UNF	Fri, Apr 30, 2010	50.43	51.12	48.85	48.87
4799	NYSE	UNF	Thu, Apr 29, 2010	50.23	50.84	49.52	50.50
4798	NYSE	UNF	Wed, Apr 28, 2010	50.05	50.50	49.80	49.83
4797	NYSE	UNF	Tue, Apr 27, 2010	50.76	51.02	49.84	49.92
4796	NYSE	UNF	Mon, Apr 26, 2010	50.95	51.11	50.76	50.81
4795	NYSE	UNF	Fri, Apr 23, 2010	51.42	51.55	50.91	51.00
4794	NYSE	UNF	Thu, Apr 22, 2010	50.97	51.61	50.85	51.30
4793	NYSE	UNF	Wed, Apr 21, 2010	51.27	51.59	50.85	51.15
4792	NYSE	UNF	Tue, Apr 20, 2010	51.37	51.50	51.05	51.24
4791	NYSE	UNF	Mon, Apr 19, 2010	51.74	51.99	51.11	51.25
4790	NYSE	UNF	Fri, Apr 16, 2010	51.92	52.32	51.40	51.78
4789	NYSE	UNF	Thu, Apr 15, 2010	52.43	52.43	51.88	51.94
4788	NYSE	UNF	Wed, Apr 14, 2010	51.69	52.34	51.56	52.32
4787	NYSE	UNF	Tue, Apr 13, 2010	51.41	51.68	51.29	51.60
4786	NYSE	UNF	Mon, Apr 12, 2010	51.57	51.68	51.31	51.67
4785	NYSE	UNF	Fri, Apr 9, 2010	51.21	51.71	50.81	51.69
4784	NYSE	UNF	Thu, Apr 8, 2010	51.51	51.77	51.04	51.09
4783	NYSE	UNF	Wed, Apr 7, 2010	51.87	51.87	51.27	51.66
4782	NYSE	UNF	Tue, Apr 6, 2010	51.31	52.06	50.86	51.73
4781	NYSE	UNF	Mon, Apr 5, 2010	51.90	51.90	51.08	51.39
4780	NYSE	UNF	Thu, Apr 1, 2010	51.68	51.98	50.96	51.50
4779	NYSE	UNF	Wed, Mar 31, 2010	52.96	52.98	51.30	51.50
4778	NYSE	UNF	Tue, Mar 30, 2010	53.40	54.20	53.05	53.53
4777	NYSE	UNF	Mon, Mar 29, 2010	53.60	53.95	53.45	53.46
4776	NYSE	UNF	Fri, Mar 26, 2010	53.80	53.84	53.00	53.61
4775	NYSE	UNF	Thu, Mar 25, 2010	54.81	54.81	53.69	53.77
4774	NYSE	UNF	Wed, Mar 24, 2010	55.67	55.67	54.26	54.32
4773	NYSE	UNF	Tue, Mar 23, 2010	55.21	55.79	54.71	55.74
4772	NYSE	UNF	Mon, Mar 22, 2010	54.08	55.72	53.92	55.28
4771	NYSE	UNF	Fri, Mar 19, 2010	54.19	54.44	54.06	54.34
4770	NYSE	UNF	Thu, Mar 18, 2010	53.91	54.57	53.91	54.12
4769	NYSE	UNF	Wed, Mar 17, 2010	54.15	54.15	53.26	54.01
4768	NYSE	UNF	Tue, Mar 16, 2010	54.35	54.35	53.51	53.91
4767	NYSE	UNF	Mon, Mar 15, 2010	54.57	54.57	53.69	54.12
4766	NYSE	UNF	Fri, Mar 12, 2010	54.25	54.96	54.23	54.79
4765	NYSE	UNF	Thu, Mar 11, 2010	54.53	54.70	54.02	54.21
4764	NYSE	UNF	Wed, Mar 10, 2010	54.17	55.16	54.07	54.88
4763	NYSE	UNF	Tue, Mar 9, 2010	54.94	55.18	54.45	54.61
4762	NYSE	UNF	Mon, Mar 8, 2010	54.35	54.99	54.35	54.96
4761	NYSE	UNF	Fri, Mar 5, 2010	53.52	54.61	53.28	54.46
4760	NYSE	UNF	Thu, Mar 4, 2010	53.87	53.87	53.04	53.16
4759	NYSE	UNF	Wed, Mar 3, 2010	54.10	54.26	53.30	53.59
4758	NYSE	UNF	Tue, Mar 2, 2010	53.80	54.99	53.66	53.84
4757	NYSE	UNF	Mon, Mar 1, 2010	52.74	53.62	52.63	53.60
4756	NYSE	UNF	Fri, Feb 26, 2010	53.16	53.40	52.51	52.56
4755	NYSE	UNF	Thu, Feb 25, 2010	52.43	53.34	52.11	53.28
4754	NYSE	UNF	Wed, Feb 24, 2010	53.40	54.16	53.03	53.14
4753	NYSE	UNF	Tue, Feb 23, 2010	53.98	54.18	53.30	53.40
4752	NYSE	UNF	Mon, Feb 22, 2010	54.25	54.25	53.66	53.90
4751	NYSE	UNF	Fri, Feb 19, 2010	53.15	54.11	53.05	53.93
4750	NYSE	UNF	Thu, Feb 18, 2010	52.00	53.18	51.74	53.16
4749	NYSE	UNF	Wed, Feb 17, 2010	52.40	52.40	51.60	52.14
4748	NYSE	UNF	Tue, Feb 16, 2010	52.48	52.48	51.38	52.10
4747	NYSE	UNF	Fri, Feb 12, 2010	51.60	52.10	51.25	52.10
4746	NYSE	UNF	Thu, Feb 11, 2010	50.99	51.99	50.99	51.96
4745	NYSE	UNF	Wed, Feb 10, 2010	51.04	51.99	50.80	51.27
4744	NYSE	UNF	Tue, Feb 9, 2010	50.91	51.20	50.27	50.99
4743	NYSE	UNF	Mon, Feb 8, 2010	51.21	51.33	50.25	50.46
4742	NYSE	UNF	Fri, Feb 5, 2010	50.63	51.55	50.41	51.12
4741	NYSE	UNF	Thu, Feb 4, 2010	50.53	51.15	50.41	50.67
4740	NYSE	UNF	Wed, Feb 3, 2010	50.62	51.28	50.45	50.74
4739	NYSE	UNF	Tue, Feb 2, 2010	50.81	51.26	49.63	50.68
4738	NYSE	UNF	Mon, Feb 1, 2010	50.41	50.89	50.08	50.65
4737	NYSE	UNF	Fri, Jan 29, 2010	50.76	51.22	50.24	50.24
4736	NYSE	UNF	Thu, Jan 28, 2010	52.28	52.28	50.45	50.45
4735	NYSE	UNF	Wed, Jan 27, 2010	51.61	52.66	51.50	52.34
4734	NYSE	UNF	Tue, Jan 26, 2010	51.78	52.41	51.47	51.55
4733	NYSE	UNF	Mon, Jan 25, 2010	50.97	52.23	50.28	51.80
4732	NYSE	UNF	Fri, Jan 22, 2010	51.13	51.39	50.41	50.60
4731	NYSE	UNF	Thu, Jan 21, 2010	52.41	53.09	51.30	51.39
4730	NYSE	UNF	Wed, Jan 20, 2010	52.99	53.02	52.07	52.36
4729	NYSE	UNF	Tue, Jan 19, 2010	53.46	53.80	53.07	53.18
4728	NYSE	UNF	Fri, Jan 15, 2010	53.58	53.93	52.50	53.20
4727	NYSE	UNF	Thu, Jan 14, 2010	54.24	54.58	53.67	53.83
4726	NYSE	UNF	Wed, Jan 13, 2010	54.70	54.85	54.06	54.15
4725	NYSE	UNF	Tue, Jan 12, 2010	54.42	54.85	54.22	54.44
4724	NYSE	UNF	Mon, Jan 11, 2010	54.90	55.38	54.41	54.42
4723	NYSE	UNF	Fri, Jan 8, 2010	52.83	54.54	52.81	54.47
4722	NYSE	UNF	Thu, Jan 7, 2010	52.99	53.49	51.80	52.69
4721	NYSE	UNF	Wed, Jan 6, 2010	49.67	52.40	49.67	50.58
4720	NYSE	UNF	Tue, Jan 5, 2010	48.93	49.27	48.31	48.37
4719	NYSE	UNF	Mon, Jan 4, 2010	48.80	49.42	48.62	49.11
4718	NYSE	UNF	Thu, Dec 31, 2009	48.89	48.89	48.08	48.11
4717	NYSE	UNF	Wed, Dec 30, 2009	48.21	48.63	48.04	48.52
4716	NYSE	UNF	Tue, Dec 29, 2009	48.08	48.33	48.00	48.18
4715	NYSE	UNF	Mon, Dec 28, 2009	48.51	48.66	48.02	48.32
4714	NYSE	UNF	Thu, Dec 24, 2009	48.14	48.30	47.93	48.19
4713	NYSE	UNF	Wed, Dec 23, 2009	47.63	48.01	46.70	47.99
4712	NYSE	UNF	Tue, Dec 22, 2009	48.01	48.32	47.76	47.96
4711	NYSE	UNF	Mon, Dec 21, 2009	47.86	48.36	47.57	47.86
4710	NYSE	UNF	Fri, Dec 18, 2009	48.20	48.34	46.77	47.46
4709	NYSE	UNF	Thu, Dec 17, 2009	47.65	47.98	47.16	47.76
4708	NYSE	UNF	Wed, Dec 16, 2009	48.23	48.69	47.44	47.82
4707	NYSE	UNF	Tue, Dec 15, 2009	47.64	48.80	47.64	47.76
4706	NYSE	UNF	Mon, Dec 14, 2009	47.04	47.74	46.50	47.64
4705	NYSE	UNF	Fri, Dec 11, 2009	45.78	47.04	45.55	46.75
4704	NYSE	UNF	Thu, Dec 10, 2009	45.77	46.70	45.57	45.60
4703	NYSE	UNF	Wed, Dec 9, 2009	46.43	46.43	45.02	45.28
4702	NYSE	UNF	Tue, Dec 8, 2009	46.89	47.05	46.08	46.26
4701	NYSE	UNF	Mon, Dec 7, 2009	46.71	47.30	46.51	47.07
4700	NYSE	UNF	Fri, Dec 4, 2009	46.01	46.85	45.73	46.58
4699	NYSE	UNF	Thu, Dec 3, 2009	44.61	45.76	44.31	45.43
4698	NYSE	UNF	Wed, Dec 2, 2009	44.27	45.30	44.04	44.50
4697	NYSE	UNF	Tue, Dec 1, 2009	44.11	44.49	43.84	44.10
4696	NYSE	UNF	Mon, Nov 30, 2009	43.27	44.03	42.72	43.95
4695	NYSE	UNF	Fri, Nov 27, 2009	43.60	43.82	43.23	43.56
4694	NYSE	UNF	Wed, Nov 25, 2009	45.23	45.43	44.40	44.44
4693	NYSE	UNF	Tue, Nov 24, 2009	45.36	45.36	44.49	44.90
4692	NYSE	UNF	Mon, Nov 23, 2009	44.29	45.54	44.29	45.15
4691	NYSE	UNF	Fri, Nov 20, 2009	43.82	44.51	43.82	44.16
4690	NYSE	UNF	Thu, Nov 19, 2009	44.20	44.20	43.70	44.00
4689	NYSE	UNF	Wed, Nov 18, 2009	45.12	45.33	44.02	44.55
4688	NYSE	UNF	Tue, Nov 17, 2009	45.04	45.43	44.61	45.06
4687	NYSE	UNF	Mon, Nov 16, 2009	44.30	45.30	44.30	45.16
4686	NYSE	UNF	Fri, Nov 13, 2009	43.70	44.22	42.89	43.92
4685	NYSE	UNF	Thu, Nov 12, 2009	42.79	44.09	42.50	43.42
4684	NYSE	UNF	Wed, Nov 11, 2009	42.89	43.00	42.32	42.91
4683	NYSE	UNF	Tue, Nov 10, 2009	42.30	42.96	42.26	42.55
4682	NYSE	UNF	Mon, Nov 9, 2009	42.66	43.00	42.03	42.44
4681	NYSE	UNF	Fri, Nov 6, 2009	41.54	42.35	41.35	42.17
4680	NYSE	UNF	Thu, Nov 5, 2009	40.49	41.99	40.14	41.99
4679	NYSE	UNF	Wed, Nov 4, 2009	41.44	41.51	39.81	40.27
4678	NYSE	UNF	Tue, Nov 3, 2009	41.67	42.20	41.09	41.34
4677	NYSE	UNF	Mon, Nov 2, 2009	42.42	42.42	41.33	41.88
4676	NYSE	UNF	Fri, Oct 30, 2009	42.18	43.11	40.71	42.07
4675	NYSE	UNF	Thu, Oct 29, 2009	43.94	44.00	42.11	42.56
4674	NYSE	UNF	Wed, Oct 28, 2009	43.51	45.99	43.10	43.59
4673	NYSE	UNF	Tue, Oct 27, 2009	45.43	45.83	45.04	45.27
4672	NYSE	UNF	Mon, Oct 26, 2009	45.32	46.01	45.04	45.30
4671	NYSE	UNF	Fri, Oct 23, 2009	45.43	45.49	45.25	45.32
4670	NYSE	UNF	Thu, Oct 22, 2009	45.11	45.71	45.01	45.37
4669	NYSE	UNF	Wed, Oct 21, 2009	45.11	45.93	45.07	45.31
4668	NYSE	UNF	Tue, Oct 20, 2009	45.60	45.71	44.66	45.29
4667	NYSE	UNF	Mon, Oct 19, 2009	45.28	46.21	45.18	45.66
4666	NYSE	UNF	Fri, Oct 16, 2009	46.33	46.33	45.16	45.26
4665	NYSE	UNF	Thu, Oct 15, 2009	46.00	46.67	45.85	46.55
4664	NYSE	UNF	Wed, Oct 14, 2009	45.20	46.32	45.20	46.20
4663	NYSE	UNF	Tue, Oct 13, 2009	45.34	45.34	44.53	44.79
4662	NYSE	UNF	Mon, Oct 12, 2009	46.61	46.86	45.25	45.30
4661	NYSE	UNF	Fri, Oct 9, 2009	45.46	46.44	45.21	46.36
4660	NYSE	UNF	Thu, Oct 8, 2009	45.17	46.30	44.95	45.46
4659	NYSE	UNF	Wed, Oct 7, 2009	44.93	45.30	44.67	44.98
4658	NYSE	UNF	Tue, Oct 6, 2009	44.95	45.39	44.61	44.99
4657	NYSE	UNF	Mon, Oct 5, 2009	44.59	44.83	44.41	44.68
4656	NYSE	UNF	Fri, Oct 2, 2009	44.52	44.89	44.25	44.51
4655	NYSE	UNF	Thu, Oct 1, 2009	44.20	45.17	44.07	44.81
4654	NYSE	UNF	Wed, Sep 30, 2009	45.14	45.14	44.10	44.45
4653	NYSE	UNF	Tue, Sep 29, 2009	44.35	45.60	44.24	45.06
4652	NYSE	UNF	Mon, Sep 28, 2009	44.49	45.26	44.18	44.44
4651	NYSE	UNF	Fri, Sep 25, 2009	43.85	44.65	43.81	44.40
4650	NYSE	UNF	Thu, Sep 24, 2009	43.31	44.16	43.16	44.05
4649	NYSE	UNF	Wed, Sep 23, 2009	42.68	43.70	42.68	43.20
4648	NYSE	UNF	Tue, Sep 22, 2009	44.55	44.79	43.36	43.41
4647	NYSE	UNF	Mon, Sep 21, 2009	44.17	44.52	43.92	44.37
4646	NYSE	UNF	Fri, Sep 18, 2009	44.97	45.00	44.31	44.44
4645	NYSE	UNF	Thu, Sep 17, 2009	44.11	44.92	43.89	44.92
4644	NYSE	UNF	Wed, Sep 16, 2009	43.25	44.12	43.02	44.04
4643	NYSE	UNF	Tue, Sep 15, 2009	42.49	43.28	42.49	43.24
4642	NYSE	UNF	Mon, Sep 14, 2009	41.23	42.69	41.23	42.67
4641	NYSE	UNF	Fri, Sep 11, 2009	41.71	41.76	41.21	41.53
4640	NYSE	UNF	Thu, Sep 10, 2009	40.92	41.71	40.66	41.71
4639	NYSE	UNF	Wed, Sep 9, 2009	40.60	41.40	40.31	40.92
4638	NYSE	UNF	Tue, Sep 8, 2009	40.50	40.51	39.87	40.51
4637	NYSE	UNF	Fri, Sep 4, 2009	39.93	40.33	39.48	40.28
4636	NYSE	UNF	Thu, Sep 3, 2009	39.60	39.94	38.62	39.90
4635	NYSE	UNF	Wed, Sep 2, 2009	38.60	39.56	38.60	39.21
4634	NYSE	UNF	Tue, Sep 1, 2009	39.53	40.14	37.94	38.88
4633	NYSE	UNF	Mon, Aug 31, 2009	41.17	41.19	39.79	39.89
4632	NYSE	UNF	Fri, Aug 28, 2009	42.23	42.51	41.10	41.54
4631	NYSE	UNF	Thu, Aug 27, 2009	42.60	42.60	41.54	42.00
4630	NYSE	UNF	Wed, Aug 26, 2009	42.53	43.34	42.40	42.60
4629	NYSE	UNF	Tue, Aug 25, 2009	41.99	43.00	41.81	42.69
4628	NYSE	UNF	Mon, Aug 24, 2009	43.02	43.02	41.40	41.90
4627	NYSE	UNF	Fri, Aug 21, 2009	42.04	42.99	42.04	42.79
4626	NYSE	UNF	Thu, Aug 20, 2009	41.46	41.88	41.40	41.78
4625	NYSE	UNF	Wed, Aug 19, 2009	40.80	41.84	40.78	41.64
4624	NYSE	UNF	Tue, Aug 18, 2009	41.14	41.67	41.02	41.35
4623	NYSE	UNF	Mon, Aug 17, 2009	40.46	41.06	40.16	40.85
4622	NYSE	UNF	Fri, Aug 14, 2009	41.59	41.73	40.91	41.26
4621	NYSE	UNF	Thu, Aug 13, 2009	41.31	41.91	41.12	41.76
4620	NYSE	UNF	Wed, Aug 12, 2009	39.78	41.27	39.62	40.96
4619	NYSE	UNF	Tue, Aug 11, 2009	39.91	40.16	39.27	39.71
4618	NYSE	UNF	Mon, Aug 10, 2009	39.77	40.20	39.77	40.11
4617	NYSE	UNF	Fri, Aug 7, 2009	39.89	40.28	39.78	40.11
4616	NYSE	UNF	Thu, Aug 6, 2009	39.90	39.90	38.65	39.28
4615	NYSE	UNF	Wed, Aug 5, 2009	39.78	40.03	38.99	39.65
4614	NYSE	UNF	Tue, Aug 4, 2009	39.02	39.68	38.88	39.65
4613	NYSE	UNF	Mon, Aug 3, 2009	39.43	39.43	38.77	39.23
4612	NYSE	UNF	Fri, Jul 31, 2009	39.83	39.91	38.92	38.92
4611	NYSE	UNF	Thu, Jul 30, 2009	39.90	40.15	39.43	39.82
4610	NYSE	UNF	Wed, Jul 29, 2009	39.36	39.86	39.21	39.62
4609	NYSE	UNF	Tue, Jul 28, 2009	38.97	39.63	38.91	39.59
4608	NYSE	UNF	Mon, Jul 27, 2009	39.16	39.16	38.68	39.10
4607	NYSE	UNF	Fri, Jul 24, 2009	38.51	39.33	38.50	38.86
4606	NYSE	UNF	Thu, Jul 23, 2009	38.97	39.44	38.56	38.78
4605	NYSE	UNF	Wed, Jul 22, 2009	38.78	39.41	38.57	39.14
4604	NYSE	UNF	Tue, Jul 21, 2009	39.39	39.56	38.28	38.97
4603	NYSE	UNF	Mon, Jul 20, 2009	39.29	39.51	38.92	39.31
4602	NYSE	UNF	Fri, Jul 17, 2009	39.23	39.23	38.60	38.97
4601	NYSE	UNF	Thu, Jul 16, 2009	38.45	39.20	38.45	39.09
4600	NYSE	UNF	Wed, Jul 15, 2009	38.65	38.90	38.03	38.55
4599	NYSE	UNF	Tue, Jul 14, 2009	38.57	38.60	38.25	38.37
4598	NYSE	UNF	Mon, Jul 13, 2009	37.96	38.57	37.49	38.51
4597	NYSE	UNF	Fri, Jul 10, 2009	37.48	38.00	37.41	37.92
4596	NYSE	UNF	Thu, Jul 9, 2009	38.37	38.49	37.53	37.59
4595	NYSE	UNF	Wed, Jul 8, 2009	38.46	38.71	38.01	38.24
4594	NYSE	UNF	Tue, Jul 7, 2009	38.66	38.80	38.12	38.27
4593	NYSE	UNF	Mon, Jul 6, 2009	37.43	38.85	37.43	38.59
4592	NYSE	UNF	Thu, Jul 2, 2009	38.45	38.90	36.70	36.70
4591	NYSE	UNF	Wed, Jul 1, 2009	40.03	41.87	38.69	38.74
4590	NYSE	UNF	Tue, Jun 30, 2009	36.98	37.61	36.65	37.17
4589	NYSE	UNF	Mon, Jun 29, 2009	37.23	37.65	36.51	36.84
4588	NYSE	UNF	Fri, Jun 26, 2009	36.93	37.40	36.16	37.40
4587	NYSE	UNF	Thu, Jun 25, 2009	36.44	37.06	36.30	36.97
4586	NYSE	UNF	Wed, Jun 24, 2009	37.48	38.01	36.01	36.62
4585	NYSE	UNF	Tue, Jun 23, 2009	37.89	38.06	36.91	37.04
4584	NYSE	UNF	Mon, Jun 22, 2009	38.65	38.71	37.49	37.60
4583	NYSE	UNF	Fri, Jun 19, 2009	39.38	39.60	38.65	38.82
4582	NYSE	UNF	Thu, Jun 18, 2009	38.68	39.11	38.48	38.84
4581	NYSE	UNF	Wed, Jun 17, 2009	38.14	39.40	38.05	38.84
4580	NYSE	UNF	Tue, Jun 16, 2009	38.19	38.91	37.98	38.30
4579	NYSE	UNF	Mon, Jun 15, 2009	37.50	37.90	36.99	37.82
4578	NYSE	UNF	Fri, Jun 12, 2009	37.53	38.12	37.28	38.07
4577	NYSE	UNF	Thu, Jun 11, 2009	37.51	38.05	37.51	37.77
4576	NYSE	UNF	Wed, Jun 10, 2009	36.75	37.46	35.97	37.29
4575	NYSE	UNF	Tue, Jun 9, 2009	36.16	36.76	35.81	36.34
4574	NYSE	UNF	Mon, Jun 8, 2009	36.00	36.66	35.40	36.07
4573	NYSE	UNF	Fri, Jun 5, 2009	36.04	36.63	35.52	36.28
4572	NYSE	UNF	Thu, Jun 4, 2009	35.78	36.46	34.98	35.81
4571	NYSE	UNF	Wed, Jun 3, 2009	35.78	35.78	34.98	35.74
4570	NYSE	UNF	Tue, Jun 2, 2009	34.03	35.68	33.86	35.51
4569	NYSE	UNF	Mon, Jun 1, 2009	32.60	34.45	31.55	34.30
4568	NYSE	UNF	Fri, May 29, 2009	33.55	34.18	33.16	34.15
4567	NYSE	UNF	Thu, May 28, 2009	33.95	34.03	32.36	33.85
4566	NYSE	UNF	Wed, May 27, 2009	34.39	34.68	33.46	33.59
4565	NYSE	UNF	Tue, May 26, 2009	33.09	35.00	33.06	34.52
4564	NYSE	UNF	Fri, May 22, 2009	33.66	33.91	32.90	33.41
4563	NYSE	UNF	Thu, May 21, 2009	33.33	33.71	32.76	33.34
4562	NYSE	UNF	Wed, May 20, 2009	34.09	34.47	33.44	33.67
4561	NYSE	UNF	Tue, May 19, 2009	34.25	34.50	33.56	33.73
4560	NYSE	UNF	Mon, May 18, 2009	33.87	34.61	33.68	34.59
4559	NYSE	UNF	Fri, May 15, 2009	33.76	34.02	32.82	33.53
4558	NYSE	UNF	Thu, May 14, 2009	33.58	34.81	33.33	33.82
4557	NYSE	UNF	Wed, May 13, 2009	34.55	34.55	32.70	33.33
4556	NYSE	UNF	Tue, May 12, 2009	35.89	35.89	34.50	34.99
4555	NYSE	UNF	Mon, May 11, 2009	36.50	36.50	35.74	35.78
4554	NYSE	UNF	Fri, May 8, 2009	37.06	37.75	36.54	37.28
4553	NYSE	UNF	Thu, May 7, 2009	37.08	37.13	36.04	36.68
4552	NYSE	UNF	Wed, May 6, 2009	37.71	38.06	36.51	36.73
4551	NYSE	UNF	Tue, May 5, 2009	37.48	37.72	37.03	37.38
4550	NYSE	UNF	Mon, May 4, 2009	37.60	37.79	37.10	37.79
4549	NYSE	UNF	Fri, May 1, 2009	37.29	37.75	36.45	37.36
4548	NYSE	UNF	Thu, Apr 30, 2009	38.13	38.32	36.92	37.29
4547	NYSE	UNF	Wed, Apr 29, 2009	37.48	38.80	36.81	37.93
4546	NYSE	UNF	Tue, Apr 28, 2009	36.67	38.14	36.07	37.28
4545	NYSE	UNF	Mon, Apr 27, 2009	35.94	37.20	35.57	37.13
4544	NYSE	UNF	Fri, Apr 24, 2009	36.95	37.43	36.50	36.62
4543	NYSE	UNF	Thu, Apr 23, 2009	37.00	37.00	35.82	36.42
4542	NYSE	UNF	Wed, Apr 22, 2009	36.28	38.18	36.23	36.86
4541	NYSE	UNF	Tue, Apr 21, 2009	36.44	37.27	35.94	36.97
4540	NYSE	UNF	Mon, Apr 20, 2009	37.35	37.35	36.20	36.48
4539	NYSE	UNF	Fri, Apr 17, 2009	38.49	39.02	37.76	38.07
4538	NYSE	UNF	Thu, Apr 16, 2009	37.80	38.54	36.67	38.37
4537	NYSE	UNF	Wed, Apr 15, 2009	36.28	37.70	36.28	37.56
4536	NYSE	UNF	Tue, Apr 14, 2009	37.58	37.84	36.30	36.32
4535	NYSE	UNF	Mon, Apr 13, 2009	37.46	38.15	37.26	37.89
4534	NYSE	UNF	Thu, Apr 9, 2009	36.15	37.79	36.09	37.78
4533	NYSE	UNF	Wed, Apr 8, 2009	36.22	37.26	35.00	35.34
4532	NYSE	UNF	Tue, Apr 7, 2009	35.43	36.22	35.16	36.06
4531	NYSE	UNF	Mon, Apr 6, 2009	36.31	36.55	35.39	35.75
4530	NYSE	UNF	Fri, Apr 3, 2009	34.67	36.71	34.67	36.70
4529	NYSE	UNF	Thu, Apr 2, 2009	33.24	35.72	32.25	34.58
4528	NYSE	UNF	Wed, Apr 1, 2009	27.54	29.29	27.08	28.86
4527	NYSE	UNF	Tue, Mar 31, 2009	28.95	30.86	27.84	27.84
4526	NYSE	UNF	Mon, Mar 30, 2009	28.10	28.76	27.57	28.55
4525	NYSE	UNF	Fri, Mar 27, 2009	29.50	30.21	28.74	28.76
4524	NYSE	UNF	Thu, Mar 26, 2009	28.72	30.17	28.72	29.91
4523	NYSE	UNF	Wed, Mar 25, 2009	28.01	29.04	26.84	28.32
4522	NYSE	UNF	Tue, Mar 24, 2009	28.70	28.82	27.72	27.81
4521	NYSE	UNF	Mon, Mar 23, 2009	27.10	28.83	26.97	28.83
4520	NYSE	UNF	Fri, Mar 20, 2009	26.10	26.84	26.10	26.49
4519	NYSE	UNF	Thu, Mar 19, 2009	26.07	26.45	25.81	25.89
4518	NYSE	UNF	Wed, Mar 18, 2009	24.61	26.46	24.30	26.07
4517	NYSE	UNF	Tue, Mar 17, 2009	24.05	24.83	23.94	24.65
4516	NYSE	UNF	Mon, Mar 16, 2009	24.30	24.84	23.84	24.03
4515	NYSE	UNF	Fri, Mar 13, 2009	23.42	24.42	23.33	24.20
4514	NYSE	UNF	Thu, Mar 12, 2009	22.43	23.95	22.13	23.37
4513	NYSE	UNF	Wed, Mar 11, 2009	21.90	22.66	21.80	22.47
4512	NYSE	UNF	Tue, Mar 10, 2009	20.67	22.08	20.57	21.83
4511	NYSE	UNF	Mon, Mar 9, 2009	21.26	21.35	20.16	20.24
4510	NYSE	UNF	Fri, Mar 6, 2009	21.47	21.84	20.61	21.41
4509	NYSE	UNF	Thu, Mar 5, 2009	22.22	22.51	21.08	21.23
4508	NYSE	UNF	Wed, Mar 4, 2009	22.75	23.00	22.27	22.68
4507	NYSE	UNF	Tue, Mar 3, 2009	23.05	23.52	22.54	22.56
4506	NYSE	UNF	Mon, Mar 2, 2009	23.66	23.85	22.70	22.80
4505	NYSE	UNF	Fri, Feb 27, 2009	23.90	24.69	23.67	23.96
4504	NYSE	UNF	Thu, Feb 26, 2009	25.75	25.75	24.10	24.20
4503	NYSE	UNF	Wed, Feb 25, 2009	26.82	26.82	25.25	25.60
4502	NYSE	UNF	Tue, Feb 24, 2009	26.33	27.08	26.06	26.92
4501	NYSE	UNF	Mon, Feb 23, 2009	27.48	27.63	25.95	25.99
4500	NYSE	UNF	Fri, Feb 20, 2009	27.20	27.80	26.71	27.39
4499	NYSE	UNF	Thu, Feb 19, 2009	28.20	28.20	27.48	27.64
4498	NYSE	UNF	Wed, Feb 18, 2009	28.06	28.06	27.42	27.68
4497	NYSE	UNF	Tue, Feb 17, 2009	27.93	28.22	27.69	27.92
4496	NYSE	UNF	Fri, Feb 13, 2009	29.27	29.86	28.74	28.98
4495	NYSE	UNF	Thu, Feb 12, 2009	28.14	29.25	28.14	29.17
4494	NYSE	UNF	Wed, Feb 11, 2009	27.95	28.76	27.95	28.45
4493	NYSE	UNF	Tue, Feb 10, 2009	29.17	29.57	27.62	27.89
4492	NYSE	UNF	Mon, Feb 9, 2009	29.32	29.64	28.63	29.21
4491	NYSE	UNF	Fri, Feb 6, 2009	27.27	29.93	27.15	29.35
4490	NYSE	UNF	Thu, Feb 5, 2009	26.67	27.77	26.41	27.42
4489	NYSE	UNF	Wed, Feb 4, 2009	27.32	27.88	26.51	26.78
4488	NYSE	UNF	Tue, Feb 3, 2009	27.24	27.66	26.80	27.40
4487	NYSE	UNF	Mon, Feb 2, 2009	25.97	27.39	25.95	27.10
4486	NYSE	UNF	Fri, Jan 30, 2009	27.05	27.09	25.58	26.24
4485	NYSE	UNF	Thu, Jan 29, 2009	27.48	27.75	26.53	26.77
4484	NYSE	UNF	Wed, Jan 28, 2009	27.08	28.23	26.95	28.09
4483	NYSE	UNF	Tue, Jan 27, 2009	26.70	27.38	26.56	26.93
4482	NYSE	UNF	Mon, Jan 26, 2009	26.77	27.73	26.35	26.65
4481	NYSE	UNF	Fri, Jan 23, 2009	26.71	27.30	26.27	26.67
4480	NYSE	UNF	Thu, Jan 22, 2009	27.90	28.01	26.85	27.33
4479	NYSE	UNF	Wed, Jan 21, 2009	27.27	28.65	27.00	28.52
4478	NYSE	UNF	Tue, Jan 20, 2009	28.08	28.23	26.98	27.07
4477	NYSE	UNF	Fri, Jan 16, 2009	28.38	28.65	27.56	28.55
4476	NYSE	UNF	Thu, Jan 15, 2009	27.00	28.46	26.48	28.20
4475	NYSE	UNF	Wed, Jan 14, 2009	28.38	28.38	26.72	27.06
4474	NYSE	UNF	Tue, Jan 13, 2009	28.95	29.59	28.46	28.85
4473	NYSE	UNF	Mon, Jan 12, 2009	28.95	29.68	28.55	29.07
4472	NYSE	UNF	Fri, Jan 9, 2009	30.16	30.16	28.95	29.07
4471	NYSE	UNF	Thu, Jan 8, 2009	31.01	31.78	29.56	30.55
4470	NYSE	UNF	Wed, Jan 7, 2009	29.20	30.71	28.77	30.54
4469	NYSE	UNF	Tue, Jan 6, 2009	29.38	30.27	29.00	29.88
4468	NYSE	UNF	Mon, Jan 5, 2009	29.47	29.66	28.70	29.36
4467	NYSE	UNF	Fri, Jan 2, 2009	29.73	29.85	28.89	29.64
4466	NYSE	UNF	Wed, Dec 31, 2008	28.75	30.12	28.51	29.69
4465	NYSE	UNF	Tue, Dec 30, 2008	27.78	28.70	27.66	28.68
4464	NYSE	UNF	Mon, Dec 29, 2008	28.17	28.42	27.21	27.52
4463	NYSE	UNF	Fri, Dec 26, 2008	28.21	28.45	27.85	28.30
4462	NYSE	UNF	Wed, Dec 24, 2008	27.51	28.18	27.24	28.11
4461	NYSE	UNF	Tue, Dec 23, 2008	28.47	28.66	27.53	27.58
4460	NYSE	UNF	Mon, Dec 22, 2008	28.90	29.00	27.14	27.38
4459	NYSE	UNF	Fri, Dec 19, 2008	28.65	29.53	28.50	28.88
4458	NYSE	UNF	Thu, Dec 18, 2008	27.91	28.63	27.43	27.82
4457	NYSE	UNF	Wed, Dec 17, 2008	26.70	28.09	26.61	27.84
4456	NYSE	UNF	Tue, Dec 16, 2008	26.34	26.96	25.62	26.88
4455	NYSE	UNF	Mon, Dec 15, 2008	27.30	27.37	25.23	25.92
4454	NYSE	UNF	Fri, Dec 12, 2008	25.51	27.27	25.51	27.27
4453	NYSE	UNF	Thu, Dec 11, 2008	26.53	26.85	25.40	25.92
4452	NYSE	UNF	Wed, Dec 10, 2008	27.02	27.70	26.60	26.96
4451	NYSE	UNF	Tue, Dec 9, 2008	27.19	28.37	26.49	26.68
4450	NYSE	UNF	Mon, Dec 8, 2008	27.47	28.05	27.15	27.53
4449	NYSE	UNF	Fri, Dec 5, 2008	24.98	26.87	24.45	26.83
4448	NYSE	UNF	Thu, Dec 4, 2008	26.30	26.89	24.82	25.51
4447	NYSE	UNF	Wed, Dec 3, 2008	25.29	26.97	25.29	26.56
4446	NYSE	UNF	Tue, Dec 2, 2008	24.87	26.07	24.61	25.88
4445	NYSE	UNF	Mon, Dec 1, 2008	27.10	27.35	24.45	24.55
4444	NYSE	UNF	Fri, Nov 28, 2008	27.15	27.74	27.15	27.71
4443	NYSE	UNF	Wed, Nov 26, 2008	26.84	28.38	26.79	27.77
4442	NYSE	UNF	Tue, Nov 25, 2008	27.49	27.49	26.25	27.04
4441	NYSE	UNF	Mon, Nov 24, 2008	26.36	27.59	25.65	27.30
4440	NYSE	UNF	Fri, Nov 21, 2008	25.94	26.21	23.95	26.11
4439	NYSE	UNF	Thu, Nov 20, 2008	25.70	26.42	25.15	25.60
4438	NYSE	UNF	Wed, Nov 19, 2008	26.20	26.86	25.55	25.86
4437	NYSE	UNF	Tue, Nov 18, 2008	26.30	27.02	25.73	26.47
4436	NYSE	UNF	Mon, Nov 17, 2008	26.02	26.68	26.02	26.19
4435	NYSE	UNF	Fri, Nov 14, 2008	28.00	28.24	26.26	26.26
4434	NYSE	UNF	Thu, Nov 13, 2008	26.53	28.42	25.75	28.39
4433	NYSE	UNF	Wed, Nov 12, 2008	26.70	26.99	26.44	26.44
4432	NYSE	UNF	Tue, Nov 11, 2008	27.15	27.93	26.90	27.08
4431	NYSE	UNF	Mon, Nov 10, 2008	29.90	29.90	26.79	27.24
4430	NYSE	UNF	Fri, Nov 7, 2008	29.99	30.06	28.67	29.36
4429	NYSE	UNF	Thu, Nov 6, 2008	29.60	30.42	29.37	29.76
4428	NYSE	UNF	Wed, Nov 5, 2008	31.25	31.72	29.69	29.88
4427	NYSE	UNF	Tue, Nov 4, 2008	32.05	32.10	31.02	31.54
4426	NYSE	UNF	Mon, Nov 3, 2008	32.61	32.70	31.11	31.55
4425	NYSE	UNF	Fri, Oct 31, 2008	32.71	32.79	31.50	32.63
4424	NYSE	UNF	Thu, Oct 30, 2008	31.65	34.24	31.65	33.10
4423	NYSE	UNF	Wed, Oct 29, 2008	32.25	32.34	29.97	30.51
4422	NYSE	UNF	Tue, Oct 28, 2008	29.57	31.52	28.79	31.51
4421	NYSE	UNF	Mon, Oct 27, 2008	31.00	31.66	29.54	29.54
4420	NYSE	UNF	Fri, Oct 24, 2008	30.55	32.12	30.20	31.50
4419	NYSE	UNF	Thu, Oct 23, 2008	32.42	32.94	30.47	32.23
4418	NYSE	UNF	Wed, Oct 22, 2008	33.50	33.99	31.92	32.23
4417	NYSE	UNF	Tue, Oct 21, 2008	34.29	35.41	34.14	34.17
4416	NYSE	UNF	Mon, Oct 20, 2008	34.00	34.78	33.24	34.76
4415	NYSE	UNF	Fri, Oct 17, 2008	34.48	35.65	33.71	33.82
4414	NYSE	UNF	Thu, Oct 16, 2008	32.80	35.73	31.85	35.45
4413	NYSE	UNF	Wed, Oct 15, 2008	34.86	35.16	32.45	32.50
4412	NYSE	UNF	Tue, Oct 14, 2008	35.25	35.64	34.16	35.04
4411	NYSE	UNF	Mon, Oct 13, 2008	33.60	35.10	33.25	35.10
4410	NYSE	UNF	Fri, Oct 10, 2008	32.11	34.39	31.10	33.20
4409	NYSE	UNF	Thu, Oct 9, 2008	36.64	36.66	33.45	33.45
4408	NYSE	UNF	Wed, Oct 8, 2008	36.93	38.18	36.56	36.56
4407	NYSE	UNF	Tue, Oct 7, 2008	39.30	40.44	37.80	38.01
4406	NYSE	UNF	Mon, Oct 6, 2008	38.23	39.17	36.59	38.91
4405	NYSE	UNF	Fri, Oct 3, 2008	40.61	41.10	38.83	38.83
4404	NYSE	UNF	Thu, Oct 2, 2008	43.22	43.22	40.04	40.05
4403	NYSE	UNF	Wed, Oct 1, 2008	42.74	43.56	42.70	43.38
4402	NYSE	UNF	Tue, Sep 30, 2008	44.70	44.70	42.61	43.09
4401	NYSE	UNF	Mon, Sep 29, 2008	45.00	45.65	43.89	43.91
4400	NYSE	UNF	Fri, Sep 26, 2008	45.95	45.95	45.30	45.77
4399	NYSE	UNF	Thu, Sep 25, 2008	46.30	47.22	46.20	46.60
4398	NYSE	UNF	Wed, Sep 24, 2008	46.69	46.96	45.09	46.14
4397	NYSE	UNF	Tue, Sep 23, 2008	47.20	47.24	46.49	46.56
4396	NYSE	UNF	Mon, Sep 22, 2008	46.77	47.25	46.27	47.13
4395	NYSE	UNF	Fri, Sep 19, 2008	47.25	47.25	46.30	47.25
4394	NYSE	UNF	Thu, Sep 18, 2008	46.64	47.25	45.45	46.98
4393	NYSE	UNF	Wed, Sep 17, 2008	45.95	46.08	44.77	45.54
4392	NYSE	UNF	Tue, Sep 16, 2008	45.56	47.00	44.95	46.85
4391	NYSE	UNF	Mon, Sep 15, 2008	46.96	47.97	45.55	45.74
4390	NYSE	UNF	Fri, Sep 12, 2008	46.57	47.39	45.90	47.39
4389	NYSE	UNF	Thu, Sep 11, 2008	45.45	46.96	44.80	46.83
4388	NYSE	UNF	Wed, Sep 10, 2008	43.99	45.69	43.89	45.45
4387	NYSE	UNF	Tue, Sep 9, 2008	43.99	45.05	43.49	43.63
4386	NYSE	UNF	Mon, Sep 8, 2008	43.59	43.91	42.86	43.80
4385	NYSE	UNF	Fri, Sep 5, 2008	43.65	44.00	42.69	43.03
4384	NYSE	UNF	Thu, Sep 4, 2008	44.17	44.35	42.75	44.06
4383	NYSE	UNF	Wed, Sep 3, 2008	43.12	44.67	42.78	44.52
4382	NYSE	UNF	Tue, Sep 2, 2008	43.98	44.41	42.65	43.30
4381	NYSE	UNF	Fri, Aug 29, 2008	44.06	44.07	42.50	43.03
4380	NYSE	UNF	Thu, Aug 28, 2008	44.03	44.25	43.00	44.15
4379	NYSE	UNF	Wed, Aug 27, 2008	43.77	44.45	43.18	44.03
4378	NYSE	UNF	Tue, Aug 26, 2008	43.66	44.06	43.06	43.84
4377	NYSE	UNF	Mon, Aug 25, 2008	44.97	44.97	42.69	43.33
4376	NYSE	UNF	Fri, Aug 22, 2008	44.35	45.45	44.31	45.12
4375	NYSE	UNF	Thu, Aug 21, 2008	44.50	44.70	43.77	44.24
4374	NYSE	UNF	Wed, Aug 20, 2008	45.27	45.46	44.37	44.91
4373	NYSE	UNF	Tue, Aug 19, 2008	45.00	45.09	44.53	45.09
4372	NYSE	UNF	Mon, Aug 18, 2008	46.12	46.12	44.80	45.20
4371	NYSE	UNF	Fri, Aug 15, 2008	46.18	46.52	44.77	45.75
4370	NYSE	UNF	Thu, Aug 14, 2008	45.66	46.20	45.40	45.80
4369	NYSE	UNF	Wed, Aug 13, 2008	45.00	46.08	45.00	45.82
4368	NYSE	UNF	Tue, Aug 12, 2008	45.55	45.69	44.43	44.69
4367	NYSE	UNF	Mon, Aug 11, 2008	44.87	46.37	44.81	45.75
4366	NYSE	UNF	Fri, Aug 8, 2008	44.47	45.80	44.47	44.79
4365	NYSE	UNF	Thu, Aug 7, 2008	44.98	45.25	44.09	44.51
4364	NYSE	UNF	Wed, Aug 6, 2008	45.22	45.77	44.59	45.60
4363	NYSE	UNF	Tue, Aug 5, 2008	43.46	45.50	43.46	45.46
4362	NYSE	UNF	Mon, Aug 4, 2008	44.84	45.03	43.12	43.50
4361	NYSE	UNF	Fri, Aug 1, 2008	44.52	45.59	43.94	44.96
4360	NYSE	UNF	Thu, Jul 31, 2008	45.03	45.97	44.56	44.77
4359	NYSE	UNF	Wed, Jul 30, 2008	46.01	46.45	44.75	45.80
4358	NYSE	UNF	Tue, Jul 29, 2008	45.78	46.67	45.75	46.25
4357	NYSE	UNF	Mon, Jul 28, 2008	47.00	47.00	44.97	45.38
4356	NYSE	UNF	Fri, Jul 25, 2008	47.31	47.39	46.71	47.08
4355	NYSE	UNF	Thu, Jul 24, 2008	47.17	47.20	46.65	47.05
4354	NYSE	UNF	Wed, Jul 23, 2008	47.42	47.42	46.48	46.86
4353	NYSE	UNF	Tue, Jul 22, 2008	45.60	47.15	45.60	47.08
4352	NYSE	UNF	Mon, Jul 21, 2008	47.00	47.05	45.63	46.11
4351	NYSE	UNF	Fri, Jul 18, 2008	47.10	47.34	46.30	46.85
4350	NYSE	UNF	Thu, Jul 17, 2008	46.30	47.03	45.52	47.02
4349	NYSE	UNF	Wed, Jul 16, 2008	45.45	46.90	44.85	46.15
4348	NYSE	UNF	Tue, Jul 15, 2008	43.71	46.23	43.69	45.25
4347	NYSE	UNF	Mon, Jul 14, 2008	45.71	45.79	43.83	44.27
4346	NYSE	UNF	Fri, Jul 11, 2008	45.97	46.60	44.59	45.42
4345	NYSE	UNF	Thu, Jul 10, 2008	47.00	47.39	45.92	46.60
4344	NYSE	UNF	Wed, Jul 9, 2008	47.49	48.03	46.87	46.99
4343	NYSE	UNF	Tue, Jul 8, 2008	47.12	47.99	45.65	47.31
4342	NYSE	UNF	Mon, Jul 7, 2008	47.38	48.29	46.41	46.94
4341	NYSE	UNF	Thu, Jul 3, 2008	47.91	47.91	44.98	46.85
4340	NYSE	UNF	Wed, Jul 2, 2008	47.81	50.44	47.19	47.98
4339	NYSE	UNF	Tue, Jul 1, 2008	44.52	44.84	42.77	44.67
4338	NYSE	UNF	Mon, Jun 30, 2008	45.52	46.34	44.57	44.66
4337	NYSE	UNF	Fri, Jun 27, 2008	46.17	47.10	45.38	45.92
4336	NYSE	UNF	Thu, Jun 26, 2008	46.84	47.59	45.75	46.17
4335	NYSE	UNF	Wed, Jun 25, 2008	46.10	47.14	45.84	46.84
4334	NYSE	UNF	Tue, Jun 24, 2008	46.19	47.19	45.13	46.05
4333	NYSE	UNF	Mon, Jun 23, 2008	47.93	48.11	46.26	46.46
4332	NYSE	UNF	Fri, Jun 20, 2008	48.17	48.43	45.92	47.35
4331	NYSE	UNF	Thu, Jun 19, 2008	47.71	48.68	47.71	48.36
4330	NYSE	UNF	Wed, Jun 18, 2008	46.95	48.09	46.88	47.64
4329	NYSE	UNF	Tue, Jun 17, 2008	47.85	48.41	47.23	47.28
4328	NYSE	UNF	Mon, Jun 16, 2008	47.50	48.99	47.14	47.88
4327	NYSE	UNF	Fri, Jun 13, 2008	46.49	47.33	46.25	47.33
4326	NYSE	UNF	Thu, Jun 12, 2008	45.90	47.00	45.70	45.89
4325	NYSE	UNF	Wed, Jun 11, 2008	46.77	46.77	45.30	45.31
4324	NYSE	UNF	Tue, Jun 10, 2008	45.36	46.62	45.36	46.42
4323	NYSE	UNF	Mon, Jun 9, 2008	46.35	47.16	44.95	45.79
4322	NYSE	UNF	Fri, Jun 6, 2008	47.65	47.80	46.56	46.61
4321	NYSE	UNF	Thu, Jun 5, 2008	46.34	48.69	46.27	47.88
4320	NYSE	UNF	Wed, Jun 4, 2008	45.16	47.57	44.96	46.40
4319	NYSE	UNF	Tue, Jun 3, 2008	46.47	46.89	44.92	45.16
4318	NYSE	UNF	Mon, Jun 2, 2008	48.12	48.12	45.30	46.38
4317	NYSE	UNF	Fri, May 30, 2008	49.27	49.27	47.84	48.00
4316	NYSE	UNF	Thu, May 29, 2008	48.15	49.50	47.56	49.17
4315	NYSE	UNF	Wed, May 28, 2008	48.40	49.22	47.68	48.20
4314	NYSE	UNF	Tue, May 27, 2008	45.76	48.45	45.71	47.98
4313	NYSE	UNF	Fri, May 23, 2008	48.00	48.00	45.73	45.92
4312	NYSE	UNF	Thu, May 22, 2008	47.74	49.22	47.44	48.53
4311	NYSE	UNF	Wed, May 21, 2008	48.73	49.30	47.33	47.77
4310	NYSE	UNF	Tue, May 20, 2008	49.15	49.17	47.80	48.48
4309	NYSE	UNF	Mon, May 19, 2008	48.22	50.21	48.22	49.56
4308	NYSE	UNF	Fri, May 16, 2008	48.81	48.81	46.63	47.10
4307	NYSE	UNF	Thu, May 15, 2008	48.50	48.81	47.52	48.70
4306	NYSE	UNF	Wed, May 14, 2008	48.71	49.03	48.29	48.70
4305	NYSE	UNF	Tue, May 13, 2008	47.80	48.69	47.34	48.22
4304	NYSE	UNF	Mon, May 12, 2008	47.39	48.06	47.07	47.80
4303	NYSE	UNF	Fri, May 9, 2008	46.65	47.36	46.42	47.16
4302	NYSE	UNF	Thu, May 8, 2008	47.68	47.83	46.64	46.70
4301	NYSE	UNF	Wed, May 7, 2008	48.78	49.17	47.35	47.58
4300	NYSE	UNF	Tue, May 6, 2008	48.26	49.02	47.94	48.63
4299	NYSE	UNF	Mon, May 5, 2008	48.17	49.19	47.79	48.65
4298	NYSE	UNF	Fri, May 2, 2008	49.70	50.46	48.26	48.55
4297	NYSE	UNF	Thu, May 1, 2008	46.90	49.60	46.90	49.40
4296	NYSE	UNF	Wed, Apr 30, 2008	47.17	49.21	46.58	46.81
4295	NYSE	UNF	Tue, Apr 29, 2008	48.19	48.19	46.45	47.34
4294	NYSE	UNF	Mon, Apr 28, 2008	48.01	48.65	47.90	48.33
4293	NYSE	UNF	Fri, Apr 25, 2008	48.94	49.17	47.72	48.22
4292	NYSE	UNF	Thu, Apr 24, 2008	48.04	48.88	47.37	48.33
4291	NYSE	UNF	Wed, Apr 23, 2008	47.77	48.42	46.81	47.92
4290	NYSE	UNF	Tue, Apr 22, 2008	47.18	47.79	46.28	47.56
4289	NYSE	UNF	Mon, Apr 21, 2008	46.55	48.06	46.53	47.50
4288	NYSE	UNF	Fri, Apr 18, 2008	47.47	48.07	46.74	47.00
4287	NYSE	UNF	Thu, Apr 17, 2008	46.67	47.06	45.88	46.56
4286	NYSE	UNF	Wed, Apr 16, 2008	46.01	47.20	45.53	46.72
4285	NYSE	UNF	Tue, Apr 15, 2008	44.97	45.73	44.97	45.50
4284	NYSE	UNF	Mon, Apr 14, 2008	44.63	45.41	44.63	44.85
4283	NYSE	UNF	Fri, Apr 11, 2008	44.39	45.02	43.75	44.56
4282	NYSE	UNF	Thu, Apr 10, 2008	43.24	45.15	43.24	44.62
4281	NYSE	UNF	Wed, Apr 9, 2008	44.86	45.40	43.29	43.35
4280	NYSE	UNF	Tue, Apr 8, 2008	43.93	45.92	43.83	44.86
4279	NYSE	UNF	Mon, Apr 7, 2008	43.46	45.17	43.01	44.19
4278	NYSE	UNF	Fri, Apr 4, 2008	42.00	43.84	41.93	43.62
4277	NYSE	UNF	Thu, Apr 3, 2008	39.37	42.09	39.37	41.90
4276	NYSE	UNF	Wed, Apr 2, 2008	40.00	42.52	39.35	39.37
4275	NYSE	UNF	Tue, Apr 1, 2008	37.64	38.42	37.40	38.08
4274	NYSE	UNF	Mon, Mar 31, 2008	36.87	38.30	36.32	37.09
4273	NYSE	UNF	Fri, Mar 28, 2008	37.21	38.19	36.43	36.72
4272	NYSE	UNF	Thu, Mar 27, 2008	39.37	39.69	36.01	37.09
4271	NYSE	UNF	Wed, Mar 26, 2008	37.80	39.26	37.34	39.21
4270	NYSE	UNF	Tue, Mar 25, 2008	37.15	38.13	36.49	38.06
4269	NYSE	UNF	Mon, Mar 24, 2008	36.76	37.40	36.55	37.07
4268	NYSE	UNF	Thu, Mar 20, 2008	36.15	36.80	35.51	36.55
4267	NYSE	UNF	Wed, Mar 19, 2008	37.60	37.94	35.86	35.86
4266	NYSE	UNF	Tue, Mar 18, 2008	36.56	37.45	35.20	37.26
4265	NYSE	UNF	Mon, Mar 17, 2008	36.40	37.31	35.70	35.86
4264	NYSE	UNF	Fri, Mar 14, 2008	39.34	39.39	36.74	37.63
4263	NYSE	UNF	Thu, Mar 13, 2008	36.65	39.39	36.65	39.08
4262	NYSE	UNF	Wed, Mar 12, 2008	38.54	38.88	37.10	37.11
4261	NYSE	UNF	Tue, Mar 11, 2008	38.35	38.65	36.82	38.32
4260	NYSE	UNF	Mon, Mar 10, 2008	38.49	38.85	36.96	37.21
4259	NYSE	UNF	Fri, Mar 7, 2008	37.68	39.14	37.58	38.29
4258	NYSE	UNF	Thu, Mar 6, 2008	39.28	39.55	37.75	38.17
4257	NYSE	UNF	Wed, Mar 5, 2008	39.60	40.03	38.93	39.42
4256	NYSE	UNF	Tue, Mar 4, 2008	39.50	40.47	38.85	39.84
4255	NYSE	UNF	Mon, Mar 3, 2008	38.50	40.05	38.21	39.96
4254	NYSE	UNF	Fri, Feb 29, 2008	39.20	40.00	38.17	38.63
4253	NYSE	UNF	Thu, Feb 28, 2008	38.30	41.00	37.87	39.98
4252	NYSE	UNF	Wed, Feb 27, 2008	39.19	39.97	38.48	38.50
4251	NYSE	UNF	Tue, Feb 26, 2008	38.85	40.50	38.64	39.59
4250	NYSE	UNF	Mon, Feb 25, 2008	37.09	39.36	36.60	39.16
4249	NYSE	UNF	Fri, Feb 22, 2008	36.34	37.12	35.73	37.01
4248	NYSE	UNF	Thu, Feb 21, 2008	38.95	39.20	36.16	36.34
4247	NYSE	UNF	Wed, Feb 20, 2008	37.07	38.72	36.67	38.68
4246	NYSE	UNF	Tue, Feb 19, 2008	37.88	38.02	36.81	37.27
4245	NYSE	UNF	Fri, Feb 15, 2008	38.15	38.15	37.02	37.52
4244	NYSE	UNF	Thu, Feb 14, 2008	41.22	41.22	38.02	38.45
4243	NYSE	UNF	Wed, Feb 13, 2008	40.00	41.39	39.75	41.29
4242	NYSE	UNF	Tue, Feb 12, 2008	38.04	39.44	37.61	39.22
4241	NYSE	UNF	Mon, Feb 11, 2008	37.01	38.55	36.52	37.92
4240	NYSE	UNF	Fri, Feb 8, 2008	38.44	38.44	36.68	36.96
4239	NYSE	UNF	Thu, Feb 7, 2008	37.54	39.15	37.46	38.57
4238	NYSE	UNF	Wed, Feb 6, 2008	38.45	39.15	37.47	37.68
4237	NYSE	UNF	Tue, Feb 5, 2008	38.95	39.25	38.01	38.21
4236	NYSE	UNF	Mon, Feb 4, 2008	39.80	40.00	39.06	39.92
4235	NYSE	UNF	Fri, Feb 1, 2008	40.50	40.60	38.32	40.00
4234	NYSE	UNF	Thu, Jan 31, 2008	37.50	41.22	37.42	40.84
4233	NYSE	UNF	Wed, Jan 30, 2008	38.98	39.68	38.11	38.26
4232	NYSE	UNF	Tue, Jan 29, 2008	39.24	39.33	37.79	39.33
4231	NYSE	UNF	Mon, Jan 28, 2008	38.03	39.15	37.41	39.07
4230	NYSE	UNF	Fri, Jan 25, 2008	39.91	39.91	38.00	38.24
4229	NYSE	UNF	Thu, Jan 24, 2008	40.40	40.88	38.47	38.82
4228	NYSE	UNF	Wed, Jan 23, 2008	37.59	40.76	37.50	40.30
4227	NYSE	UNF	Tue, Jan 22, 2008	34.92	39.07	34.92	38.70
4226	NYSE	UNF	Fri, Jan 18, 2008	36.85	38.12	35.51	36.37
4225	NYSE	UNF	Thu, Jan 17, 2008	38.42	39.02	37.05	37.61
4224	NYSE	UNF	Wed, Jan 16, 2008	37.86	38.30	37.16	37.94
4223	NYSE	UNF	Tue, Jan 15, 2008	37.81	38.30	36.84	37.79
4222	NYSE	UNF	Mon, Jan 14, 2008	39.31	39.57	38.46	38.64
4221	NYSE	UNF	Fri, Jan 11, 2008	40.92	40.92	38.81	38.96
4220	NYSE	UNF	Thu, Jan 10, 2008	39.40	41.86	39.40	41.16
4219	NYSE	UNF	Wed, Jan 9, 2008	39.80	40.55	39.11	39.90
4218	NYSE	UNF	Tue, Jan 8, 2008	41.78	42.56	39.78	39.90
4217	NYSE	UNF	Mon, Jan 7, 2008	40.82	42.35	39.36	41.51
4216	NYSE	UNF	Fri, Jan 4, 2008	37.92	40.90	37.01	40.08
4215	NYSE	UNF	Thu, Jan 3, 2008	39.08	43.25	39.00	39.55
4214	NYSE	UNF	Wed, Jan 2, 2008	38.43	38.59	36.36	36.95
4213	NYSE	UNF	Mon, Dec 31, 2007	38.90	38.99	37.79	38.00
4212	NYSE	UNF	Fri, Dec 28, 2007	39.78	40.34	39.10	39.18
4211	NYSE	UNF	Thu, Dec 27, 2007	41.80	41.92	39.58	39.58
4210	NYSE	UNF	Wed, Dec 26, 2007	39.45	41.72	39.45	41.53
4209	NYSE	UNF	Mon, Dec 24, 2007	39.00	39.64	38.97	39.60
4208	NYSE	UNF	Fri, Dec 21, 2007	37.21	39.37	37.21	39.37
4207	NYSE	UNF	Thu, Dec 20, 2007	36.75	36.89	36.39	36.59
4206	NYSE	UNF	Wed, Dec 19, 2007	38.17	38.17	36.16	36.43
4205	NYSE	UNF	Tue, Dec 18, 2007	36.27	38.33	36.02	38.24
4204	NYSE	UNF	Mon, Dec 17, 2007	36.70	36.75	35.97	35.97
4203	NYSE	UNF	Fri, Dec 14, 2007	36.89	37.55	36.89	37.10
4202	NYSE	UNF	Thu, Dec 13, 2007	37.42	37.66	37.01	37.53
4201	NYSE	UNF	Wed, Dec 12, 2007	38.60	39.00	37.45	37.81
4200	NYSE	UNF	Tue, Dec 11, 2007	38.50	38.71	36.98	37.10
4199	NYSE	UNF	Mon, Dec 10, 2007	37.97	38.67	37.97	38.44
4198	NYSE	UNF	Fri, Dec 7, 2007	38.57	38.83	37.70	37.97
4197	NYSE	UNF	Thu, Dec 6, 2007	37.20	38.46	37.14	38.37
4196	NYSE	UNF	Wed, Dec 5, 2007	37.30	37.98	36.89	37.21
4195	NYSE	UNF	Tue, Dec 4, 2007	37.03	37.62	36.87	37.05
4194	NYSE	UNF	Mon, Dec 3, 2007	37.30	37.31	36.87	37.03
4193	NYSE	UNF	Fri, Nov 30, 2007	37.50	38.18	36.91	37.37
4192	NYSE	UNF	Thu, Nov 29, 2007	37.92	38.07	36.17	36.88
4191	NYSE	UNF	Wed, Nov 28, 2007	37.39	38.79	37.05	38.13
4190	NYSE	UNF	Tue, Nov 27, 2007	36.50	37.72	36.48	36.83
4189	NYSE	UNF	Mon, Nov 26, 2007	37.64	38.21	36.29	36.37
4188	NYSE	UNF	Fri, Nov 23, 2007	36.73	38.48	36.68	37.93
4187	NYSE	UNF	Wed, Nov 21, 2007	36.83	37.18	35.73	36.37
4186	NYSE	UNF	Tue, Nov 20, 2007	37.42	37.58	36.30	37.12
4185	NYSE	UNF	Mon, Nov 19, 2007	37.76	37.88	36.93	37.26
4184	NYSE	UNF	Fri, Nov 16, 2007	38.00	38.48	36.96	38.25
4183	NYSE	UNF	Thu, Nov 15, 2007	38.41	38.77	37.25	38.00
4182	NYSE	UNF	Wed, Nov 14, 2007	39.88	40.00	38.14	38.52
4181	NYSE	UNF	Tue, Nov 13, 2007	38.76	40.00	38.76	39.90
4180	NYSE	UNF	Mon, Nov 12, 2007	37.79	39.87	37.10	38.32
4179	NYSE	UNF	Fri, Nov 9, 2007	37.31	38.31	36.86	37.79
4178	NYSE	UNF	Thu, Nov 8, 2007	37.37	38.44	36.43	37.86
4177	NYSE	UNF	Wed, Nov 7, 2007	37.40	37.40	36.46	37.01
4176	NYSE	UNF	Tue, Nov 6, 2007	37.53	38.10	36.69	37.92
4175	NYSE	UNF	Mon, Nov 5, 2007	36.74	37.84	36.51	37.33
4174	NYSE	UNF	Fri, Nov 2, 2007	37.00	37.50	36.99	37.17
4173	NYSE	UNF	Thu, Nov 1, 2007	37.00	37.67	36.91	37.00
4172	NYSE	UNF	Wed, Oct 31, 2007	37.34	38.58	36.84	37.63
4171	NYSE	UNF	Tue, Oct 30, 2007	36.82	37.69	36.73	37.26
4170	NYSE	UNF	Mon, Oct 29, 2007	38.81	38.81	36.93	37.06
4169	NYSE	UNF	Fri, Oct 26, 2007	37.48	38.67	36.66	38.53
4168	NYSE	UNF	Thu, Oct 25, 2007	37.35	37.87	36.78	37.05
4167	NYSE	UNF	Wed, Oct 24, 2007	36.25	37.50	34.60	37.50
4166	NYSE	UNF	Tue, Oct 23, 2007	39.23	39.23	36.84	37.12
4165	NYSE	UNF	Mon, Oct 22, 2007	35.85	38.62	35.84	38.60
4164	NYSE	UNF	Fri, Oct 19, 2007	37.85	38.07	36.29	36.29
4163	NYSE	UNF	Thu, Oct 18, 2007	38.00	38.32	37.80	37.95
4162	NYSE	UNF	Wed, Oct 17, 2007	38.42	38.85	37.95	37.95
4161	NYSE	UNF	Tue, Oct 16, 2007	37.87	38.39	37.52	37.92
4160	NYSE	UNF	Mon, Oct 15, 2007	38.42	38.42	37.57	37.90
4159	NYSE	UNF	Fri, Oct 12, 2007	38.10	38.64	38.10	38.54
4158	NYSE	UNF	Thu, Oct 11, 2007	39.50	39.51	38.05	38.20
4157	NYSE	UNF	Wed, Oct 10, 2007	38.25	39.40	38.12	39.22
4156	NYSE	UNF	Tue, Oct 9, 2007	39.23	39.29	37.09	38.40
4155	NYSE	UNF	Mon, Oct 8, 2007	39.65	39.74	38.90	39.00
4154	NYSE	UNF	Fri, Oct 5, 2007	38.77	40.67	38.70	39.65
4153	NYSE	UNF	Thu, Oct 4, 2007	38.71	39.38	37.92	38.28
4152	NYSE	UNF	Wed, Oct 3, 2007	39.53	40.14	38.02	38.48
4151	NYSE	UNF	Tue, Oct 2, 2007	39.91	40.39	39.35	39.84
4150	NYSE	UNF	Mon, Oct 1, 2007	37.46	39.90	37.30	39.65
4149	NYSE	UNF	Fri, Sep 28, 2007	40.05	40.60	37.38	37.46
4148	NYSE	UNF	Thu, Sep 27, 2007	40.56	41.55	39.24	40.00
4147	NYSE	UNF	Wed, Sep 26, 2007	42.08	42.08	39.17	40.30
4146	NYSE	UNF	Tue, Sep 25, 2007	39.84	41.99	39.84	41.97
4145	NYSE	UNF	Mon, Sep 24, 2007	40.93	40.93	39.38	40.01
4144	NYSE	UNF	Fri, Sep 21, 2007	41.55	41.55	40.46	40.93
4143	NYSE	UNF	Thu, Sep 20, 2007	42.30	42.30	40.11	41.16
4142	NYSE	UNF	Wed, Sep 19, 2007	40.50	42.50	39.95	42.30
4141	NYSE	UNF	Tue, Sep 18, 2007	38.80	40.08	38.49	40.03
4140	NYSE	UNF	Mon, Sep 17, 2007	39.17	39.17	38.34	38.66
4139	NYSE	UNF	Fri, Sep 14, 2007	39.15	39.81	38.53	39.20
4138	NYSE	UNF	Thu, Sep 13, 2007	39.00	40.05	38.51	39.50
4137	NYSE	UNF	Wed, Sep 12, 2007	39.08	39.46	38.19	38.80
4136	NYSE	UNF	Tue, Sep 11, 2007	38.94	39.29	38.16	39.28
4135	NYSE	UNF	Mon, Sep 10, 2007	39.17	39.25	38.40	38.88
4134	NYSE	UNF	Fri, Sep 7, 2007	39.56	39.56	37.68	39.00
4133	NYSE	UNF	Thu, Sep 6, 2007	39.82	40.36	39.53	40.13
4132	NYSE	UNF	Wed, Sep 5, 2007	41.37	41.37	39.02	39.63
4131	NYSE	UNF	Tue, Sep 4, 2007	41.12	42.66	40.39	41.72
4130	NYSE	UNF	Fri, Aug 31, 2007	40.76	41.53	39.95	41.38
4129	NYSE	UNF	Thu, Aug 30, 2007	40.78	41.83	40.25	40.48
4128	NYSE	UNF	Wed, Aug 29, 2007	40.18	41.46	39.34	41.34
4127	NYSE	UNF	Tue, Aug 28, 2007	41.74	41.74	39.50	39.89
4126	NYSE	UNF	Mon, Aug 27, 2007	42.87	42.99	41.66	42.07
4125	NYSE	UNF	Fri, Aug 24, 2007	41.96	43.10	41.24	43.08
4124	NYSE	UNF	Thu, Aug 23, 2007	43.57	43.57	41.59	42.02
4123	NYSE	UNF	Wed, Aug 22, 2007	43.86	44.36	42.01	43.54
4122	NYSE	UNF	Tue, Aug 21, 2007	43.20	43.50	42.48	43.35
4121	NYSE	UNF	Mon, Aug 20, 2007	44.25	45.04	43.01	43.56
4120	NYSE	UNF	Fri, Aug 17, 2007	46.50	47.17	43.99	44.14
4119	NYSE	UNF	Thu, Aug 16, 2007	39.67	44.40	39.17	43.98
4118	NYSE	UNF	Wed, Aug 15, 2007	41.89	42.91	39.62	39.71
4117	NYSE	UNF	Tue, Aug 14, 2007	41.95	42.31	41.42	41.88
4116	NYSE	UNF	Mon, Aug 13, 2007	44.50	46.19	41.85	41.85
4115	NYSE	UNF	Fri, Aug 10, 2007	42.85	47.00	41.36	44.00
4114	NYSE	UNF	Thu, Aug 9, 2007	41.75	44.46	41.40	43.75
4113	NYSE	UNF	Wed, Aug 8, 2007	40.00	43.17	39.25	42.62
4112	NYSE	UNF	Tue, Aug 7, 2007	38.62	40.24	38.19	39.50
4111	NYSE	UNF	Mon, Aug 6, 2007	37.51	39.11	35.25	38.76
4110	NYSE	UNF	Fri, Aug 3, 2007	38.62	38.64	37.19	37.40
4109	NYSE	UNF	Thu, Aug 2, 2007	38.40	38.82	37.69	38.56
4108	NYSE	UNF	Wed, Aug 1, 2007	37.76	39.16	37.32	38.23
4107	NYSE	UNF	Tue, Jul 31, 2007	39.20	39.35	37.29	37.56
4106	NYSE	UNF	Mon, Jul 30, 2007	38.88	39.05	37.11	39.02
4105	NYSE	UNF	Fri, Jul 27, 2007	40.85	40.86	38.21	38.37
4104	NYSE	UNF	Thu, Jul 26, 2007	40.90	42.64	39.98	40.91
4103	NYSE	UNF	Wed, Jul 25, 2007	40.75	41.94	40.12	41.75
4102	NYSE	UNF	Tue, Jul 24, 2007	42.39	42.54	39.93	40.70
4101	NYSE	UNF	Mon, Jul 23, 2007	43.70	44.39	43.10	43.17
4100	NYSE	UNF	Fri, Jul 20, 2007	44.87	44.92	42.68	43.46
4099	NYSE	UNF	Thu, Jul 19, 2007	45.30	45.99	44.71	44.97
4098	NYSE	UNF	Wed, Jul 18, 2007	45.50	45.55	43.87	44.96
4097	NYSE	UNF	Tue, Jul 17, 2007	45.25	46.37	45.25	45.78
4096	NYSE	UNF	Mon, Jul 16, 2007	45.60	45.77	44.76	45.22
4095	NYSE	UNF	Fri, Jul 13, 2007	46.81	47.09	45.43	45.80
4094	NYSE	UNF	Thu, Jul 12, 2007	46.53	47.28	46.52	47.00
4093	NYSE	UNF	Wed, Jul 11, 2007	46.08	46.29	45.59	46.20
4092	NYSE	UNF	Tue, Jul 10, 2007	46.32	46.67	45.68	46.01
4091	NYSE	UNF	Mon, Jul 9, 2007	47.04	47.25	45.81	46.72
4090	NYSE	UNF	Fri, Jul 6, 2007	46.65	47.31	46.53	47.05
4089	NYSE	UNF	Thu, Jul 5, 2007	45.10	47.05	45.10	46.73
4088	NYSE	UNF	Tue, Jul 3, 2007	45.74	45.81	44.76	44.81
4087	NYSE	UNF	Mon, Jul 2, 2007	44.35	46.29	44.35	45.69
4086	NYSE	UNF	Fri, Jun 29, 2007	45.37	45.82	43.40	44.05
4085	NYSE	UNF	Thu, Jun 28, 2007	45.65	46.42	44.73	45.02
4084	NYSE	UNF	Wed, Jun 27, 2007	42.10	48.00	42.07	46.25
4083	NYSE	UNF	Tue, Jun 26, 2007	41.00	41.43	40.25	40.50
4082	NYSE	UNF	Mon, Jun 25, 2007	40.84	41.48	40.17	40.88
4081	NYSE	UNF	Fri, Jun 22, 2007	42.76	43.45	40.84	40.84
4080	NYSE	UNF	Thu, Jun 21, 2007	43.05	43.90	42.87	42.93
4079	NYSE	UNF	Wed, Jun 20, 2007	43.84	44.41	42.71	43.30
4078	NYSE	UNF	Tue, Jun 19, 2007	42.84	44.20	42.84	43.81
4077	NYSE	UNF	Mon, Jun 18, 2007	42.33	43.51	42.33	43.04
4076	NYSE	UNF	Fri, Jun 15, 2007	42.25	43.34	41.73	42.30
4075	NYSE	UNF	Thu, Jun 14, 2007	41.55	41.59	40.97	41.20
4074	NYSE	UNF	Wed, Jun 13, 2007	40.67	41.71	40.41	41.45
4073	NYSE	UNF	Tue, Jun 12, 2007	41.08	41.25	39.99	40.50
4072	NYSE	UNF	Mon, Jun 11, 2007	41.94	42.47	41.28	41.33
4071	NYSE	UNF	Fri, Jun 8, 2007	41.12	42.40	41.11	42.14
4070	NYSE	UNF	Thu, Jun 7, 2007	41.50	41.79	41.21	41.30
4069	NYSE	UNF	Wed, Jun 6, 2007	41.68	41.84	41.40	41.61
4068	NYSE	UNF	Tue, Jun 5, 2007	42.80	42.84	41.50	41.66
4067	NYSE	UNF	Mon, Jun 4, 2007	43.04	43.42	42.80	43.04
4066	NYSE	UNF	Fri, Jun 1, 2007	41.87	43.18	41.78	43.11
4065	NYSE	UNF	Thu, May 31, 2007	42.09	42.36	41.43	41.76
4064	NYSE	UNF	Wed, May 30, 2007	41.87	42.17	41.47	42.08
4063	NYSE	UNF	Tue, May 29, 2007	41.79	42.81	41.79	42.12
4062	NYSE	UNF	Fri, May 25, 2007	41.38	41.82	41.23	41.58
4061	NYSE	UNF	Thu, May 24, 2007	41.40	41.79	40.72	41.18
4060	NYSE	UNF	Wed, May 23, 2007	41.19	41.64	40.57	41.40
4059	NYSE	UNF	Tue, May 22, 2007	40.55	41.95	40.50	41.20
4058	NYSE	UNF	Mon, May 21, 2007	39.99	40.59	39.92	40.30
4057	NYSE	UNF	Fri, May 18, 2007	40.15	40.37	39.61	40.17
4056	NYSE	UNF	Thu, May 17, 2007	40.61	40.88	39.84	40.12
4055	NYSE	UNF	Wed, May 16, 2007	39.95	40.60	39.69	40.59
4054	NYSE	UNF	Tue, May 15, 2007	40.62	40.66	39.66	39.77
4053	NYSE	UNF	Mon, May 14, 2007	41.96	42.04	40.45	40.72
4052	NYSE	UNF	Fri, May 11, 2007	41.81	42.12	41.68	42.07
4051	NYSE	UNF	Thu, May 10, 2007	42.83	42.88	41.40	41.56
4050	NYSE	UNF	Wed, May 9, 2007	41.98	43.22	41.92	43.06
4049	NYSE	UNF	Tue, May 8, 2007	42.70	42.85	42.06	42.18
4048	NYSE	UNF	Mon, May 7, 2007	42.64	42.89	42.56	42.89
4047	NYSE	UNF	Fri, May 4, 2007	43.25	43.32	42.15	42.74
4046	NYSE	UNF	Thu, May 3, 2007	43.41	43.78	42.97	43.02
4045	NYSE	UNF	Wed, May 2, 2007	43.48	43.82	43.22	43.33
4044	NYSE	UNF	Tue, May 1, 2007	42.27	43.80	41.83	43.21
4043	NYSE	UNF	Mon, Apr 30, 2007	43.90	43.97	42.08	42.08
4042	NYSE	UNF	Fri, Apr 27, 2007	44.26	44.26	43.60	43.77
4041	NYSE	UNF	Thu, Apr 26, 2007	44.71	44.91	44.02	44.25
4040	NYSE	UNF	Wed, Apr 25, 2007	43.57	45.00	43.55	44.59
4039	NYSE	UNF	Tue, Apr 24, 2007	43.27	43.56	43.02	43.35
4038	NYSE	UNF	Mon, Apr 23, 2007	43.06	43.39	43.03	43.19
4037	NYSE	UNF	Fri, Apr 20, 2007	43.08	43.22	42.75	43.05
4036	NYSE	UNF	Thu, Apr 19, 2007	42.27	42.92	42.22	42.60
4035	NYSE	UNF	Wed, Apr 18, 2007	43.04	43.23	42.39	42.45
4034	NYSE	UNF	Tue, Apr 17, 2007	42.96	43.64	42.73	43.08
4033	NYSE	UNF	Mon, Apr 16, 2007	43.15	43.41	42.84	43.00
4032	NYSE	UNF	Fri, Apr 13, 2007	43.00	43.14	42.54	42.90
4031	NYSE	UNF	Thu, Apr 12, 2007	42.17	43.16	41.50	43.05
4030	NYSE	UNF	Wed, Apr 11, 2007	42.24	42.45	41.24	42.13
4029	NYSE	UNF	Tue, Apr 10, 2007	41.38	42.14	41.38	42.14
4028	NYSE	UNF	Mon, Apr 9, 2007	41.10	41.81	40.75	41.46
4027	NYSE	UNF	Thu, Apr 5, 2007	41.08	41.92	40.96	41.00
4026	NYSE	UNF	Wed, Apr 4, 2007	40.78	41.18	40.43	41.16
4025	NYSE	UNF	Tue, Apr 3, 2007	40.00	41.28	40.00	40.78
4024	NYSE	UNF	Mon, Apr 2, 2007	38.52	39.92	38.30	39.83
4023	NYSE	UNF	Fri, Mar 30, 2007	39.68	40.10	37.33	38.37
4022	NYSE	UNF	Thu, Mar 29, 2007	39.52	39.71	38.67	39.50
4021	NYSE	UNF	Wed, Mar 28, 2007	38.25	39.47	37.25	39.27
4020	NYSE	UNF	Tue, Mar 27, 2007	39.55	39.72	39.10	39.53
4019	NYSE	UNF	Mon, Mar 26, 2007	39.99	40.60	39.99	40.37
4018	NYSE	UNF	Fri, Mar 23, 2007	39.13	40.09	39.13	40.06
4017	NYSE	UNF	Thu, Mar 22, 2007	39.39	39.40	39.00	39.20
4016	NYSE	UNF	Wed, Mar 21, 2007	40.00	40.00	38.72	39.23
4015	NYSE	UNF	Tue, Mar 20, 2007	39.81	40.30	39.67	40.25
4014	NYSE	UNF	Mon, Mar 19, 2007	39.33	40.08	39.28	39.90
4013	NYSE	UNF	Fri, Mar 16, 2007	39.08	39.57	38.55	39.15
4012	NYSE	UNF	Thu, Mar 15, 2007	39.60	40.00	39.00	39.18
4011	NYSE	UNF	Wed, Mar 14, 2007	39.95	40.08	39.41	39.87
4010	NYSE	UNF	Tue, Mar 13, 2007	40.54	40.63	40.01	40.11
4009	NYSE	UNF	Mon, Mar 12, 2007	40.79	40.89	40.44	40.79
4008	NYSE	UNF	Fri, Mar 9, 2007	40.75	41.20	40.49	40.79
4007	NYSE	UNF	Thu, Mar 8, 2007	39.96	40.81	39.95	40.62
4006	NYSE	UNF	Wed, Mar 7, 2007	40.17	40.49	39.57	39.74
4005	NYSE	UNF	Tue, Mar 6, 2007	39.50	40.70	38.97	40.34
4004	NYSE	UNF	Mon, Mar 5, 2007	40.20	40.64	39.03	39.35
4003	NYSE	UNF	Fri, Mar 2, 2007	41.01	41.60	40.35	40.45
4002	NYSE	UNF	Thu, Mar 1, 2007	41.47	41.65	40.93	41.26
4001	NYSE	UNF	Wed, Feb 28, 2007	41.26	41.88	40.40	41.56
4000	NYSE	UNF	Tue, Feb 27, 2007	42.00	43.15	41.41	41.51
3999	NYSE	UNF	Mon, Feb 26, 2007	43.75	43.75	42.29	43.29
3998	NYSE	UNF	Fri, Feb 23, 2007	43.89	44.08	43.30	43.60
3997	NYSE	UNF	Thu, Feb 22, 2007	44.17	44.31	43.50	44.03
3996	NYSE	UNF	Wed, Feb 21, 2007	43.94	44.25	43.74	44.20
3995	NYSE	UNF	Tue, Feb 20, 2007	44.29	44.44	43.44	44.19
3994	NYSE	UNF	Fri, Feb 16, 2007	44.06	44.57	43.33	44.48
3993	NYSE	UNF	Thu, Feb 15, 2007	44.74	45.00	43.97	44.06
3992	NYSE	UNF	Wed, Feb 14, 2007	44.01	45.01	43.99	44.59
3991	NYSE	UNF	Tue, Feb 13, 2007	43.98	44.59	43.61	43.96
3990	NYSE	UNF	Mon, Feb 12, 2007	44.08	44.11	43.45	43.88
3989	NYSE	UNF	Fri, Feb 9, 2007	43.85	44.26	43.71	43.88
3988	NYSE	UNF	Thu, Feb 8, 2007	43.90	44.15	43.54	43.95
3987	NYSE	UNF	Wed, Feb 7, 2007	44.20	44.43	43.71	43.90
3986	NYSE	UNF	Tue, Feb 6, 2007	43.95	44.20	43.77	43.98
3985	NYSE	UNF	Mon, Feb 5, 2007	43.87	44.11	43.82	43.93
3984	NYSE	UNF	Fri, Feb 2, 2007	43.65	44.22	43.62	44.00
3983	NYSE	UNF	Thu, Feb 1, 2007	43.38	44.40	43.37	43.85
3982	NYSE	UNF	Wed, Jan 31, 2007	41.97	42.14	41.40	41.53
3981	NYSE	UNF	Tue, Jan 30, 2007	40.98	41.97	40.88	41.97
3980	NYSE	UNF	Mon, Jan 29, 2007	41.03	41.48	40.42	41.18
3979	NYSE	UNF	Fri, Jan 26, 2007	40.54	41.33	40.08	41.05
3978	NYSE	UNF	Thu, Jan 25, 2007	40.83	41.20	40.12	40.39
3977	NYSE	UNF	Wed, Jan 24, 2007	40.02	41.00	40.02	40.71
3976	NYSE	UNF	Tue, Jan 23, 2007	39.73	40.31	39.34	39.82
3975	NYSE	UNF	Mon, Jan 22, 2007	39.90	40.09	39.60	39.74
3974	NYSE	UNF	Fri, Jan 19, 2007	40.12	40.79	39.47	40.09
3973	NYSE	UNF	Thu, Jan 18, 2007	41.25	41.25	40.01	40.37
3972	NYSE	UNF	Wed, Jan 17, 2007	41.52	42.52	41.52	41.97
3971	NYSE	UNF	Tue, Jan 16, 2007	42.31	42.50	41.44	41.62
3970	NYSE	UNF	Fri, Jan 12, 2007	42.24	42.57	41.81	42.21
3969	NYSE	UNF	Thu, Jan 11, 2007	41.17	42.72	41.17	42.27
3968	NYSE	UNF	Wed, Jan 10, 2007	42.20	42.61	40.66	40.97
3967	NYSE	UNF	Tue, Jan 9, 2007	42.58	42.74	42.05	42.45
3966	NYSE	UNF	Mon, Jan 8, 2007	42.99	42.99	42.30	42.63
3965	NYSE	UNF	Fri, Jan 5, 2007	42.97	43.50	42.61	42.76
3964	NYSE	UNF	Thu, Jan 4, 2007	42.80	43.68	42.45	43.22
3963	NYSE	UNF	Wed, Jan 3, 2007	39.95	43.95	39.72	42.75
3962	NYSE	UNF	Fri, Dec 29, 2006	39.05	39.20	38.22	38.41
3961	NYSE	UNF	Thu, Dec 28, 2006	39.09	39.38	38.84	39.12
3960	NYSE	UNF	Wed, Dec 27, 2006	39.08	39.61	39.00	39.19
3959	NYSE	UNF	Tue, Dec 26, 2006	38.15	39.10	38.08	38.98
3958	NYSE	UNF	Fri, Dec 22, 2006	38.25	38.25	37.86	38.25
3957	NYSE	UNF	Thu, Dec 21, 2006	38.82	39.24	38.01	38.15
3956	NYSE	UNF	Wed, Dec 20, 2006	38.90	39.63	38.67	38.67
3955	NYSE	UNF	Tue, Dec 19, 2006	38.43	38.84	38.30	38.84
3954	NYSE	UNF	Mon, Dec 18, 2006	39.61	39.67	38.37	38.53
3953	NYSE	UNF	Fri, Dec 15, 2006	39.79	39.92	38.82	39.46
3952	NYSE	UNF	Thu, Dec 14, 2006	39.64	39.94	39.55	39.81
3951	NYSE	UNF	Wed, Dec 13, 2006	39.45	39.58	38.11	39.49
3950	NYSE	UNF	Tue, Dec 12, 2006	39.80	39.80	38.81	39.47
3949	NYSE	UNF	Mon, Dec 11, 2006	40.56	40.85	40.15	40.56
3948	NYSE	UNF	Fri, Dec 8, 2006	40.18	40.88	40.18	40.67
3947	NYSE	UNF	Thu, Dec 7, 2006	40.60	40.64	40.03	40.35
3946	NYSE	UNF	Wed, Dec 6, 2006	40.70	40.97	40.47	40.50
3945	NYSE	UNF	Tue, Dec 5, 2006	41.15	41.26	40.61	40.90
3944	NYSE	UNF	Mon, Dec 4, 2006	41.15	41.63	40.90	40.93
3943	NYSE	UNF	Fri, Dec 1, 2006	41.38	41.38	40.40	41.19
3942	NYSE	UNF	Thu, Nov 30, 2006	39.64	41.56	39.51	41.50
3941	NYSE	UNF	Wed, Nov 29, 2006	39.63	39.90	39.53	39.78
3940	NYSE	UNF	Tue, Nov 28, 2006	38.32	39.57	37.93	39.53
3939	NYSE	UNF	Mon, Nov 27, 2006	39.24	39.28	38.08	38.34
3938	NYSE	UNF	Fri, Nov 24, 2006	39.27	39.65	39.25	39.44
3937	NYSE	UNF	Wed, Nov 22, 2006	39.55	39.79	39.28	39.49
3936	NYSE	UNF	Tue, Nov 21, 2006	39.90	39.90	39.30	39.40
3935	NYSE	UNF	Mon, Nov 20, 2006	40.06	40.06	39.54	39.85
3934	NYSE	UNF	Fri, Nov 17, 2006	39.97	40.48	39.81	39.95
3933	NYSE	UNF	Thu, Nov 16, 2006	39.55	40.10	39.16	39.97
3932	NYSE	UNF	Wed, Nov 15, 2006	39.90	40.30	38.85	39.99
3931	NYSE	UNF	Tue, Nov 14, 2006	38.89	40.00	38.58	40.00
3930	NYSE	UNF	Mon, Nov 13, 2006	38.80	39.13	38.24	38.90
3929	NYSE	UNF	Fri, Nov 10, 2006	37.67	38.82	37.63	38.80
3928	NYSE	UNF	Thu, Nov 9, 2006	38.00	38.00	37.34	37.73
3927	NYSE	UNF	Wed, Nov 8, 2006	37.50	38.24	37.35	37.84
3926	NYSE	UNF	Tue, Nov 7, 2006	37.10	38.00	37.07	37.68
3925	NYSE	UNF	Mon, Nov 6, 2006	36.89	37.35	36.69	37.16
3924	NYSE	UNF	Fri, Nov 3, 2006	36.75	36.85	36.30	36.64
3923	NYSE	UNF	Thu, Nov 2, 2006	36.70	36.80	36.12	36.56
3922	NYSE	UNF	Wed, Nov 1, 2006	36.15	37.46	36.11	36.94
3921	NYSE	UNF	Tue, Oct 31, 2006	36.40	36.40	35.82	36.05
3920	NYSE	UNF	Mon, Oct 30, 2006	35.40	36.36	35.25	36.31
3919	NYSE	UNF	Fri, Oct 27, 2006	36.15	36.52	35.63	35.65
3918	NYSE	UNF	Thu, Oct 26, 2006	35.45	36.55	35.30	36.25
3917	NYSE	UNF	Wed, Oct 25, 2006	35.45	35.82	35.09	35.45
3916	NYSE	UNF	Tue, Oct 24, 2006	35.20	35.76	34.96	35.47
3915	NYSE	UNF	Mon, Oct 23, 2006	35.68	35.85	35.32	35.45
3914	NYSE	UNF	Fri, Oct 20, 2006	36.37	36.37	35.60	35.78
3913	NYSE	UNF	Thu, Oct 19, 2006	36.64	37.00	36.00	36.19
3912	NYSE	UNF	Wed, Oct 18, 2006	36.20	37.14	34.96	36.79
3911	NYSE	UNF	Tue, Oct 17, 2006	36.69	36.77	36.31	36.69
3910	NYSE	UNF	Mon, Oct 16, 2006	35.60	37.61	35.58	36.89
3909	NYSE	UNF	Fri, Oct 13, 2006	35.00	35.59	34.95	35.56
3908	NYSE	UNF	Thu, Oct 12, 2006	33.26	35.31	33.26	35.10
3907	NYSE	UNF	Wed, Oct 11, 2006	33.33	33.34	32.95	33.06
3906	NYSE	UNF	Tue, Oct 10, 2006	33.31	33.59	33.16	33.41
3905	NYSE	UNF	Mon, Oct 9, 2006	32.93	33.15	32.75	33.14
3904	NYSE	UNF	Fri, Oct 6, 2006	33.27	33.32	32.80	32.90
3903	NYSE	UNF	Thu, Oct 5, 2006	33.37	33.58	32.69	33.50
3902	NYSE	UNF	Wed, Oct 4, 2006	32.10	33.53	32.08	33.47
3901	NYSE	UNF	Tue, Oct 3, 2006	31.24	32.17	31.10	32.07
3900	NYSE	UNF	Mon, Oct 2, 2006	31.20	31.70	31.00	31.24
3899	NYSE	UNF	Fri, Sep 29, 2006	32.53	32.70	31.24	31.24
3898	NYSE	UNF	Thu, Sep 28, 2006	31.52	32.79	31.41	32.42
3897	NYSE	UNF	Wed, Sep 27, 2006	31.57	31.95	31.38	31.40
3896	NYSE	UNF	Tue, Sep 26, 2006	32.00	32.16	31.60	31.67
3895	NYSE	UNF	Mon, Sep 25, 2006	31.52	32.18	31.43	32.00
3894	NYSE	UNF	Fri, Sep 22, 2006	31.99	31.99	31.51	31.56
3893	NYSE	UNF	Thu, Sep 21, 2006	32.42	32.45	32.00	32.09
3892	NYSE	UNF	Wed, Sep 20, 2006	32.70	32.70	32.01	32.42
3891	NYSE	UNF	Tue, Sep 19, 2006	32.15	32.54	31.83	32.54
3890	NYSE	UNF	Mon, Sep 18, 2006	32.31	32.44	32.01	32.20
3889	NYSE	UNF	Fri, Sep 15, 2006	32.38	32.50	31.90	32.31
3888	NYSE	UNF	Thu, Sep 14, 2006	31.40	32.00	31.40	32.00
3887	NYSE	UNF	Wed, Sep 13, 2006	31.49	31.55	31.34	31.50
3886	NYSE	UNF	Tue, Sep 12, 2006	30.94	31.58	30.82	31.37
3885	NYSE	UNF	Mon, Sep 11, 2006	30.74	31.12	30.74	30.84
3884	NYSE	UNF	Fri, Sep 8, 2006	30.74	30.89	30.73	30.84
3883	NYSE	UNF	Thu, Sep 7, 2006	30.92	30.96	30.79	30.79
3882	NYSE	UNF	Wed, Sep 6, 2006	31.38	31.38	30.98	31.07
3881	NYSE	UNF	Tue, Sep 5, 2006	30.80	31.52	30.66	31.48
3880	NYSE	UNF	Fri, Sep 1, 2006	31.12	31.50	30.78	30.83
3879	NYSE	UNF	Thu, Aug 31, 2006	31.59	31.68	31.04	31.04
3878	NYSE	UNF	Wed, Aug 30, 2006	31.00	31.62	31.00	31.59
3877	NYSE	UNF	Tue, Aug 29, 2006	31.38	31.40	30.03	30.91
3876	NYSE	UNF	Mon, Aug 28, 2006	30.35	31.36	30.35	31.28
3875	NYSE	UNF	Fri, Aug 25, 2006	30.30	30.87	30.18	30.51
3874	NYSE	UNF	Thu, Aug 24, 2006	31.00	31.00	30.15	30.44
3873	NYSE	UNF	Wed, Aug 23, 2006	30.70	31.12	30.20	30.83
3872	NYSE	UNF	Tue, Aug 22, 2006	31.00	31.24	30.75	30.81
3871	NYSE	UNF	Mon, Aug 21, 2006	31.33	31.40	30.70	31.14
3870	NYSE	UNF	Fri, Aug 18, 2006	31.20	31.54	31.05	31.45
3869	NYSE	UNF	Thu, Aug 17, 2006	31.24	31.54	31.02	31.14
3868	NYSE	UNF	Wed, Aug 16, 2006	31.50	31.50	30.75	31.24
3867	NYSE	UNF	Tue, Aug 15, 2006	30.93	31.56	30.93	31.43
3866	NYSE	UNF	Mon, Aug 14, 2006	30.72	30.99	30.61	30.70
3865	NYSE	UNF	Fri, Aug 11, 2006	30.14	30.74	30.05	30.62
3864	NYSE	UNF	Thu, Aug 10, 2006	30.21	30.72	29.99	30.24
3863	NYSE	UNF	Wed, Aug 9, 2006	31.00	31.00	30.08	30.31
3862	NYSE	UNF	Tue, Aug 8, 2006	31.00	31.00	30.69	30.85
3861	NYSE	UNF	Mon, Aug 7, 2006	30.84	31.05	30.75	30.89
3860	NYSE	UNF	Fri, Aug 4, 2006	31.68	31.75	30.65	31.04
3859	NYSE	UNF	Thu, Aug 3, 2006	31.00	31.75	30.87	31.50
3858	NYSE	UNF	Wed, Aug 2, 2006	30.93	31.20	30.75	31.20
3857	NYSE	UNF	Tue, Aug 1, 2006	30.84	30.95	30.57	30.78
3856	NYSE	UNF	Mon, Jul 31, 2006	30.75	31.09	30.52	31.09
3855	NYSE	UNF	Fri, Jul 28, 2006	30.80	31.18	30.70	31.08
3854	NYSE	UNF	Thu, Jul 27, 2006	30.68	30.88	30.38	30.75
3853	NYSE	UNF	Wed, Jul 26, 2006	30.50	30.76	30.12	30.53
3852	NYSE	UNF	Tue, Jul 25, 2006	30.21	30.93	30.21	30.65
3851	NYSE	UNF	Mon, Jul 24, 2006	29.92	30.29	29.75	30.21
3850	NYSE	UNF	Fri, Jul 21, 2006	29.52	29.95	29.51	29.77
3849	NYSE	UNF	Thu, Jul 20, 2006	30.35	30.40	29.60	29.65
3848	NYSE	UNF	Wed, Jul 19, 2006	32.08	33.41	30.41	30.89
3847	NYSE	UNF	Tue, Jul 18, 2006	31.55	32.15	31.30	31.93
3846	NYSE	UNF	Mon, Jul 17, 2006	32.04	32.65	31.28	31.45
3845	NYSE	UNF	Fri, Jul 14, 2006	31.95	32.49	31.39	31.95
3844	NYSE	UNF	Thu, Jul 13, 2006	33.82	33.82	31.90	32.10
3843	NYSE	UNF	Wed, Jul 12, 2006	34.47	34.99	33.91	33.98
3842	NYSE	UNF	Tue, Jul 11, 2006	32.59	34.49	32.55	34.34
3841	NYSE	UNF	Mon, Jul 10, 2006	31.75	32.80	31.72	32.71
3840	NYSE	UNF	Fri, Jul 7, 2006	34.16	34.22	32.55	32.60
3839	NYSE	UNF	Thu, Jul 6, 2006	33.03	34.35	33.03	34.21
3838	NYSE	UNF	Wed, Jul 5, 2006	34.34	34.34	33.00	33.08
3837	NYSE	UNF	Mon, Jul 3, 2006	34.37	35.07	34.37	34.54
3836	NYSE	UNF	Fri, Jun 30, 2006	34.59	34.79	33.94	34.50
3835	NYSE	UNF	Thu, Jun 29, 2006	33.36	34.56	33.22	34.44
3834	NYSE	UNF	Wed, Jun 28, 2006	32.69	33.27	32.64	33.18
3833	NYSE	UNF	Tue, Jun 27, 2006	32.60	33.17	32.15	32.59
3832	NYSE	UNF	Mon, Jun 26, 2006	31.70	32.17	31.69	32.05
3831	NYSE	UNF	Fri, Jun 23, 2006	31.50	32.05	31.15	31.60
3830	NYSE	UNF	Thu, Jun 22, 2006	31.46	31.67	31.34	31.55
3829	NYSE	UNF	Wed, Jun 21, 2006	31.47	32.14	31.21	31.61
3828	NYSE	UNF	Tue, Jun 20, 2006	31.44	32.00	31.34	31.50
3827	NYSE	UNF	Mon, Jun 19, 2006	31.70	31.88	31.24	31.50
3826	NYSE	UNF	Fri, Jun 16, 2006	32.02	32.02	31.35	31.62
3825	NYSE	UNF	Thu, Jun 15, 2006	31.56	32.18	31.42	32.07
3824	NYSE	UNF	Wed, Jun 14, 2006	31.29	31.60	31.07	31.41
3823	NYSE	UNF	Tue, Jun 13, 2006	31.15	31.63	31.10	31.26
3822	NYSE	UNF	Mon, Jun 12, 2006	31.54	31.56	31.06	31.22
3821	NYSE	UNF	Fri, Jun 9, 2006	32.25	32.25	31.15	31.50
3820	NYSE	UNF	Thu, Jun 8, 2006	31.45	32.36	31.15	32.25
3819	NYSE	UNF	Wed, Jun 7, 2006	31.40	32.36	31.40	31.69
3818	NYSE	UNF	Tue, Jun 6, 2006	30.95	31.56	30.89	31.51
3817	NYSE	UNF	Mon, Jun 5, 2006	31.87	32.12	30.95	31.05
3816	NYSE	UNF	Fri, Jun 2, 2006	31.71	32.11	31.23	32.02
3815	NYSE	UNF	Thu, Jun 1, 2006	31.85	32.23	31.33	31.91
3814	NYSE	UNF	Wed, May 31, 2006	31.05	32.05	31.00	32.05
3813	NYSE	UNF	Tue, May 30, 2006	31.10	31.16	30.79	31.05
3812	NYSE	UNF	Fri, May 26, 2006	31.35	31.57	31.00	31.19
3811	NYSE	UNF	Thu, May 25, 2006	31.50	31.80	31.00	31.21
3810	NYSE	UNF	Wed, May 24, 2006	31.08	31.47	31.00	31.46
3809	NYSE	UNF	Tue, May 23, 2006	31.25	31.40	31.00	31.05
3808	NYSE	UNF	Mon, May 22, 2006	31.05	31.33	30.73	31.10
3807	NYSE	UNF	Fri, May 19, 2006	31.00	31.32	31.00	31.20
3806	NYSE	UNF	Thu, May 18, 2006	31.25	31.35	31.05	31.05
3805	NYSE	UNF	Wed, May 17, 2006	31.05	31.28	31.00	31.17
3804	NYSE	UNF	Tue, May 16, 2006	31.22	31.27	30.92	31.06
3803	NYSE	UNF	Mon, May 15, 2006	31.05	31.45	31.04	31.20
3802	NYSE	UNF	Fri, May 12, 2006	31.00	31.13	30.95	31.03
3801	NYSE	UNF	Thu, May 11, 2006	31.17	31.17	30.88	31.05
3800	NYSE	UNF	Wed, May 10, 2006	31.07	31.48	31.05	31.08
3799	NYSE	UNF	Tue, May 9, 2006	31.25	31.26	31.00	31.05
3798	NYSE	UNF	Mon, May 8, 2006	31.00	31.12	31.00	31.06
3797	NYSE	UNF	Fri, May 5, 2006	31.10	31.44	31.00	31.06
3796	NYSE	UNF	Thu, May 4, 2006	31.03	31.30	31.03	31.30
3795	NYSE	UNF	Wed, May 3, 2006	31.02	31.15	30.50	31.06
3794	NYSE	UNF	Tue, May 2, 2006	31.05	31.24	30.99	31.04
3793	NYSE	UNF	Mon, May 1, 2006	31.10	31.57	30.99	31.00
3792	NYSE	UNF	Fri, Apr 28, 2006	31.05	31.60	31.00	31.02
3791	NYSE	UNF	Thu, Apr 27, 2006	30.65	31.39	30.65	31.02
3790	NYSE	UNF	Wed, Apr 26, 2006	30.22	30.70	30.04	30.65
3789	NYSE	UNF	Tue, Apr 25, 2006	29.75	30.37	29.56	30.22
3788	NYSE	UNF	Mon, Apr 24, 2006	29.45	30.02	29.32	29.75
3787	NYSE	UNF	Fri, Apr 21, 2006	29.25	29.66	28.90	29.45
3786	NYSE	UNF	Thu, Apr 20, 2006	29.70	29.70	28.65	28.80
3785	NYSE	UNF	Wed, Apr 19, 2006	29.27	29.78	29.27	29.76
3784	NYSE	UNF	Tue, Apr 18, 2006	29.05	29.64	29.00	29.30
3783	NYSE	UNF	Mon, Apr 17, 2006	29.80	29.80	28.66	28.93
3782	NYSE	UNF	Thu, Apr 13, 2006	29.40	30.26	29.10	29.69
3781	NYSE	UNF	Wed, Apr 12, 2006	29.01	29.81	29.01	29.60
3780	NYSE	UNF	Tue, Apr 11, 2006	30.34	30.34	28.80	29.00
3779	NYSE	UNF	Mon, Apr 10, 2006	31.62	31.62	30.28	30.34
3778	NYSE	UNF	Fri, Apr 7, 2006	31.85	31.93	30.94	31.62
3777	NYSE	UNF	Thu, Apr 6, 2006	32.00	32.04	31.38	31.70
3776	NYSE	UNF	Wed, Apr 5, 2006	31.18	31.90	31.05	31.62
3775	NYSE	UNF	Tue, Apr 4, 2006	32.51	32.65	30.78	31.53
3774	NYSE	UNF	Mon, Apr 3, 2006	33.16	33.19	32.40	32.53
3773	NYSE	UNF	Fri, Mar 31, 2006	32.68	33.43	32.62	33.22
3772	NYSE	UNF	Thu, Mar 30, 2006	32.60	33.48	31.00	32.83
3771	NYSE	UNF	Wed, Mar 29, 2006	32.90	33.53	32.90	33.50
3770	NYSE	UNF	Tue, Mar 28, 2006	33.25	33.31	33.20	33.20
3769	NYSE	UNF	Mon, Mar 27, 2006	32.97	33.40	32.93	33.24
3768	NYSE	UNF	Fri, Mar 24, 2006	33.15	33.39	33.15	33.21
3767	NYSE	UNF	Thu, Mar 23, 2006	33.50	33.74	33.04	33.25
3766	NYSE	UNF	Wed, Mar 22, 2006	33.31	33.50	33.05	33.48
3765	NYSE	UNF	Tue, Mar 21, 2006	33.70	33.99	33.20	33.40
3764	NYSE	UNF	Mon, Mar 20, 2006	33.25	34.07	33.06	33.89
3763	NYSE	UNF	Fri, Mar 17, 2006	33.89	34.00	33.15	33.35
3762	NYSE	UNF	Thu, Mar 16, 2006	34.28	34.45	33.42	33.76
3761	NYSE	UNF	Wed, Mar 15, 2006	34.44	34.58	34.02	34.13
3760	NYSE	UNF	Tue, Mar 14, 2006	33.99	34.41	33.74	34.24
3759	NYSE	UNF	Mon, Mar 13, 2006	33.55	34.32	33.55	33.89
3758	NYSE	UNF	Fri, Mar 10, 2006	33.05	33.85	32.96	33.77
3757	NYSE	UNF	Thu, Mar 9, 2006	33.16	33.50	33.15	33.21
3756	NYSE	UNF	Wed, Mar 8, 2006	33.17	33.35	33.02	33.15
3755	NYSE	UNF	Tue, Mar 7, 2006	33.43	33.48	33.01	33.37
3754	NYSE	UNF	Mon, Mar 6, 2006	33.30	33.44	33.04	33.36
3753	NYSE	UNF	Fri, Mar 3, 2006	33.04	33.70	33.04	33.49
3752	NYSE	UNF	Thu, Mar 2, 2006	33.00	33.15	32.91	33.14
3751	NYSE	UNF	Wed, Mar 1, 2006	33.31	33.31	32.80	33.00
3750	NYSE	UNF	Tue, Feb 28, 2006	33.85	33.85	33.02	33.51
3749	NYSE	UNF	Mon, Feb 27, 2006	33.75	34.15	33.68	33.97
3748	NYSE	UNF	Fri, Feb 24, 2006	33.83	34.00	33.75	34.00
3747	NYSE	UNF	Thu, Feb 23, 2006	33.95	34.07	33.69	33.83
3746	NYSE	UNF	Wed, Feb 22, 2006	33.66	34.03	33.39	33.99
3745	NYSE	UNF	Tue, Feb 21, 2006	35.00	35.00	33.00	33.66
3744	NYSE	UNF	Fri, Feb 17, 2006	34.17	35.21	34.17	34.90
3743	NYSE	UNF	Thu, Feb 16, 2006	34.92	35.32	34.74	35.13
3742	NYSE	UNF	Wed, Feb 15, 2006	34.37	35.05	34.30	34.92
3741	NYSE	UNF	Tue, Feb 14, 2006	33.10	34.65	33.04	34.47
3740	NYSE	UNF	Mon, Feb 13, 2006	33.19	33.19	32.54	32.97
3739	NYSE	UNF	Fri, Feb 10, 2006	33.40	33.50	32.87	33.34
3738	NYSE	UNF	Thu, Feb 9, 2006	34.40	34.40	33.10	33.45
3737	NYSE	UNF	Wed, Feb 8, 2006	34.00	34.35	33.94	34.24
3736	NYSE	UNF	Tue, Feb 7, 2006	34.30	34.30	33.98	34.00
3735	NYSE	UNF	Mon, Feb 6, 2006	33.87	34.12	33.41	34.10
3734	NYSE	UNF	Fri, Feb 3, 2006	33.24	34.24	33.19	34.12
3733	NYSE	UNF	Thu, Feb 2, 2006	34.18	34.18	33.16	33.34
3732	NYSE	UNF	Wed, Feb 1, 2006	34.60	34.66	34.30	34.43
3731	NYSE	UNF	Tue, Jan 31, 2006	34.75	34.99	34.06	34.76
3730	NYSE	UNF	Mon, Jan 30, 2006	35.54	35.55	34.47	34.85
3729	NYSE	UNF	Fri, Jan 27, 2006	34.22	35.74	33.91	35.69
3728	NYSE	UNF	Thu, Jan 26, 2006	32.57	34.33	32.57	34.15
3727	NYSE	UNF	Wed, Jan 25, 2006	33.24	33.24	32.43	32.50
3726	NYSE	UNF	Tue, Jan 24, 2006	32.54	33.30	32.35	33.24
3725	NYSE	UNF	Mon, Jan 23, 2006	32.10	32.56	32.03	32.50
3724	NYSE	UNF	Fri, Jan 20, 2006	32.59	32.63	32.02	32.17
3723	NYSE	UNF	Thu, Jan 19, 2006	31.55	33.05	31.28	32.69
3722	NYSE	UNF	Wed, Jan 18, 2006	32.55	32.90	32.25	32.50
3721	NYSE	UNF	Tue, Jan 17, 2006	32.95	33.15	32.58	32.70
3720	NYSE	UNF	Fri, Jan 13, 2006	33.05	33.16	32.92	33.13
3719	NYSE	UNF	Thu, Jan 12, 2006	33.40	33.56	32.87	33.15
3718	NYSE	UNF	Wed, Jan 11, 2006	33.95	33.95	33.07	33.54
3717	NYSE	UNF	Tue, Jan 10, 2006	34.60	34.84	33.63	34.01
3716	NYSE	UNF	Mon, Jan 9, 2006	34.45	34.93	33.88	34.74
3715	NYSE	UNF	Fri, Jan 6, 2006	31.80	34.00	31.74	33.86
3714	NYSE	UNF	Thu, Jan 5, 2006	31.00	31.44	30.66	31.02
3713	NYSE	UNF	Wed, Jan 4, 2006	31.40	31.40	31.00	31.04
3712	NYSE	UNF	Tue, Jan 3, 2006	31.02	31.70	30.90	31.35
3711	NYSE	UNF	Fri, Dec 30, 2005	31.07	31.20	30.90	31.10
3710	NYSE	UNF	Thu, Dec 29, 2005	30.99	31.51	30.99	31.24
3709	NYSE	UNF	Wed, Dec 28, 2005	30.95	31.10	30.90	31.02
3708	NYSE	UNF	Tue, Dec 27, 2005	30.70	31.26	30.70	31.00
3707	NYSE	UNF	Fri, Dec 23, 2005	30.87	31.02	30.70	30.90
3706	NYSE	UNF	Thu, Dec 22, 2005	30.96	31.17	30.68	30.87
3705	NYSE	UNF	Wed, Dec 21, 2005	30.88	31.31	30.46	31.03
3704	NYSE	UNF	Tue, Dec 20, 2005	30.56	30.82	30.50	30.78
3703	NYSE	UNF	Mon, Dec 19, 2005	30.47	31.00	30.47	30.50
3702	NYSE	UNF	Fri, Dec 16, 2005	30.77	30.90	30.50	30.62
3701	NYSE	UNF	Thu, Dec 15, 2005	30.74	30.74	30.46	30.62
3700	NYSE	UNF	Wed, Dec 14, 2005	30.66	31.09	30.55	30.64
3699	NYSE	UNF	Tue, Dec 13, 2005	30.87	30.93	30.35	30.66
3698	NYSE	UNF	Mon, Dec 12, 2005	30.82	30.94	30.69	30.89
3697	NYSE	UNF	Fri, Dec 9, 2005	30.95	31.15	30.91	31.02
3696	NYSE	UNF	Thu, Dec 8, 2005	31.13	31.15	31.00	31.03
3695	NYSE	UNF	Wed, Dec 7, 2005	31.46	31.46	30.91	31.03
3694	NYSE	UNF	Tue, Dec 6, 2005	31.09	31.65	31.05	31.25
3693	NYSE	UNF	Mon, Dec 5, 2005	31.14	31.53	31.04	31.11
3692	NYSE	UNF	Fri, Dec 2, 2005	31.64	31.64	31.08	31.34
3691	NYSE	UNF	Thu, Dec 1, 2005	31.00	31.97	30.91	31.74
3690	NYSE	UNF	Wed, Nov 30, 2005	30.62	31.00	30.62	30.90
3689	NYSE	UNF	Tue, Nov 29, 2005	30.72	31.03	30.65	30.72
3688	NYSE	UNF	Mon, Nov 28, 2005	30.79	30.82	30.51	30.62
3687	NYSE	UNF	Fri, Nov 25, 2005	30.84	31.20	30.69	30.87
3686	NYSE	UNF	Wed, Nov 23, 2005	31.70	31.70	30.72	30.78
3685	NYSE	UNF	Tue, Nov 22, 2005	31.56	31.82	31.14	31.81
3684	NYSE	UNF	Mon, Nov 21, 2005	30.50	31.74	30.14	31.66
3683	NYSE	UNF	Fri, Nov 18, 2005	31.05	31.37	30.31	30.72
3682	NYSE	UNF	Thu, Nov 17, 2005	31.43	31.44	30.00	30.70
3681	NYSE	UNF	Wed, Nov 16, 2005	31.44	31.70	31.40	31.50
3680	NYSE	UNF	Tue, Nov 15, 2005	31.45	32.10	31.40	31.40
3679	NYSE	UNF	Mon, Nov 14, 2005	31.72	31.87	31.35	31.45
3678	NYSE	UNF	Fri, Nov 11, 2005	33.05	33.19	31.93	31.97
3677	NYSE	UNF	Thu, Nov 10, 2005	31.95	33.15	31.84	33.15
3676	NYSE	UNF	Wed, Nov 9, 2005	31.68	32.22	31.65	31.70
3675	NYSE	UNF	Tue, Nov 8, 2005	31.60	32.04	31.60	31.68
3674	NYSE	UNF	Mon, Nov 7, 2005	31.95	32.00	31.33	31.72
3673	NYSE	UNF	Fri, Nov 4, 2005	32.08	32.20	31.70	32.20
3672	NYSE	UNF	Thu, Nov 3, 2005	32.65	33.14	31.96	32.09
3671	NYSE	UNF	Wed, Nov 2, 2005	32.52	33.05	31.24	32.45
3670	NYSE	UNF	Tue, Nov 1, 2005	34.90	34.90	32.54	32.77
3669	NYSE	UNF	Mon, Oct 31, 2005	34.97	35.92	34.69	35.06
3668	NYSE	UNF	Fri, Oct 28, 2005	34.90	35.20	34.73	35.07
3667	NYSE	UNF	Thu, Oct 27, 2005	34.75	35.34	34.70	34.83
3666	NYSE	UNF	Wed, Oct 26, 2005	35.73	35.73	34.75	34.80
3665	NYSE	UNF	Tue, Oct 25, 2005	35.94	36.05	35.24	35.88
3664	NYSE	UNF	Mon, Oct 24, 2005	35.75	36.04	35.60	36.04
3663	NYSE	UNF	Fri, Oct 21, 2005	35.12	36.67	35.05	35.75
3662	NYSE	UNF	Thu, Oct 20, 2005	35.89	36.22	34.85	35.12
3661	NYSE	UNF	Wed, Oct 19, 2005	34.59	35.99	34.48	35.99
3660	NYSE	UNF	Tue, Oct 18, 2005	35.00	35.15	34.75	34.84
3659	NYSE	UNF	Mon, Oct 17, 2005	35.50	35.50	34.80	34.87
3658	NYSE	UNF	Fri, Oct 14, 2005	35.20	36.10	34.80	35.55
3657	NYSE	UNF	Thu, Oct 13, 2005	34.55	35.20	34.55	35.08
3656	NYSE	UNF	Wed, Oct 12, 2005	34.56	34.95	34.40	34.60
3655	NYSE	UNF	Tue, Oct 11, 2005	34.95	35.08	34.80	34.81
3654	NYSE	UNF	Mon, Oct 10, 2005	35.30	35.30	34.80	34.85
3653	NYSE	UNF	Fri, Oct 7, 2005	35.05	35.47	35.05	35.23
3652	NYSE	UNF	Thu, Oct 6, 2005	34.80	35.20	34.80	34.90
3651	NYSE	UNF	Wed, Oct 5, 2005	35.00	35.36	34.80	34.85
3650	NYSE	UNF	Tue, Oct 4, 2005	35.20	35.98	34.98	35.05
3649	NYSE	UNF	Mon, Oct 3, 2005	35.17	35.51	35.01	35.15
3648	NYSE	UNF	Fri, Sep 30, 2005	35.10	35.33	34.94	35.07
3647	NYSE	UNF	Thu, Sep 29, 2005	34.88	35.25	34.60	35.15
3646	NYSE	UNF	Wed, Sep 28, 2005	35.33	35.59	34.55	34.88
3645	NYSE	UNF	Tue, Sep 27, 2005	35.12	35.86	35.12	35.40
3644	NYSE	UNF	Mon, Sep 26, 2005	35.11	35.33	34.90	35.06
3643	NYSE	UNF	Fri, Sep 23, 2005	35.72	35.72	34.63	34.91
3642	NYSE	UNF	Thu, Sep 22, 2005	34.85	36.24	34.80	35.72
3641	NYSE	UNF	Wed, Sep 21, 2005	34.83	35.25	34.40	34.78
3640	NYSE	UNF	Tue, Sep 20, 2005	36.14	36.32	34.45	34.88
3639	NYSE	UNF	Mon, Sep 19, 2005	36.80	37.00	35.88	36.14
3638	NYSE	UNF	Fri, Sep 16, 2005	37.62	37.73	36.60	37.05
3637	NYSE	UNF	Thu, Sep 15, 2005	36.95	37.66	36.95	37.41
3636	NYSE	UNF	Wed, Sep 14, 2005	38.00	38.25	36.83	36.95
3635	NYSE	UNF	Tue, Sep 13, 2005	39.05	39.05	37.85	38.10
3634	NYSE	UNF	Mon, Sep 12, 2005	38.75	39.32	38.33	39.05
3633	NYSE	UNF	Fri, Sep 9, 2005	39.00	39.05	38.55	39.00
3632	NYSE	UNF	Thu, Sep 8, 2005	38.86	39.59	38.80	39.08
3631	NYSE	UNF	Wed, Sep 7, 2005	39.56	39.56	39.00	39.00
3630	NYSE	UNF	Tue, Sep 6, 2005	38.90	39.65	38.82	39.31
3629	NYSE	UNF	Fri, Sep 2, 2005	39.44	39.44	39.04	39.22
3628	NYSE	UNF	Thu, Sep 1, 2005	39.35	39.50	39.24	39.38
3627	NYSE	UNF	Wed, Aug 31, 2005	38.38	39.29	38.29	39.29
3626	NYSE	UNF	Tue, Aug 30, 2005	38.37	38.49	38.01	38.38
3625	NYSE	UNF	Mon, Aug 29, 2005	38.02	38.60	37.52	38.57
3624	NYSE	UNF	Fri, Aug 26, 2005	39.55	39.64	38.18	38.22
3623	NYSE	UNF	Thu, Aug 25, 2005	40.32	40.35	39.42	39.55
3622	NYSE	UNF	Wed, Aug 24, 2005	39.65	40.43	39.55	40.32
3621	NYSE	UNF	Tue, Aug 23, 2005	40.15	40.30	39.75	39.79
3620	NYSE	UNF	Mon, Aug 22, 2005	41.20	41.20	38.83	40.07
3619	NYSE	UNF	Fri, Aug 19, 2005	40.55	41.50	40.53	41.37
3618	NYSE	UNF	Thu, Aug 18, 2005	40.62	40.75	39.45	40.40
3617	NYSE	UNF	Wed, Aug 17, 2005	41.15	41.15	40.69	40.75
3616	NYSE	UNF	Tue, Aug 16, 2005	42.50	42.50	41.19	41.19
3615	NYSE	UNF	Mon, Aug 15, 2005	41.62	42.60	41.04	42.60
3614	NYSE	UNF	Fri, Aug 12, 2005	42.50	42.50	41.45	41.82
3613	NYSE	UNF	Thu, Aug 11, 2005	43.10	43.30	42.47	42.55
3612	NYSE	UNF	Wed, Aug 10, 2005	43.16	43.99	43.06	43.22
3611	NYSE	UNF	Tue, Aug 9, 2005	42.30	43.15	42.22	43.10
3610	NYSE	UNF	Mon, Aug 8, 2005	43.25	43.27	42.06	42.23
3609	NYSE	UNF	Fri, Aug 5, 2005	43.60	43.90	42.70	43.50
3608	NYSE	UNF	Thu, Aug 4, 2005	44.70	44.70	43.37	43.47
3607	NYSE	UNF	Wed, Aug 3, 2005	45.08	45.09	44.60	44.60
3606	NYSE	UNF	Tue, Aug 2, 2005	44.67	45.11	44.40	45.04
3605	NYSE	UNF	Mon, Aug 1, 2005	44.45	45.08	44.25	44.67
3604	NYSE	UNF	Fri, Jul 29, 2005	45.15	45.25	44.32	44.51
3603	NYSE	UNF	Thu, Jul 28, 2005	44.80	45.43	44.54	45.40
3602	NYSE	UNF	Wed, Jul 27, 2005	45.38	45.50	44.82	44.82
3601	NYSE	UNF	Tue, Jul 26, 2005	44.84	45.48	44.80	45.23
3600	NYSE	UNF	Mon, Jul 25, 2005	44.97	45.75	44.30	44.79
3599	NYSE	UNF	Fri, Jul 22, 2005	43.28	45.00	43.10	44.94
3598	NYSE	UNF	Thu, Jul 21, 2005	43.33	43.92	42.66	43.03
3597	NYSE	UNF	Wed, Jul 20, 2005	43.20	43.45	42.55	43.42
3596	NYSE	UNF	Tue, Jul 19, 2005	42.64	43.65	42.20	43.37
3595	NYSE	UNF	Mon, Jul 18, 2005	43.43	43.43	42.00	42.54
3594	NYSE	UNF	Fri, Jul 15, 2005	43.00	43.81	43.00	43.33
3593	NYSE	UNF	Thu, Jul 14, 2005	42.65	43.62	42.57	43.32
3592	NYSE	UNF	Wed, Jul 13, 2005	43.29	43.52	43.00	43.02
3591	NYSE	UNF	Tue, Jul 12, 2005	42.39	43.78	42.20	43.39
3590	NYSE	UNF	Mon, Jul 11, 2005	41.80	42.55	41.40	42.30
3589	NYSE	UNF	Fri, Jul 8, 2005	41.79	42.26	41.58	41.93
3588	NYSE	UNF	Thu, Jul 7, 2005	41.75	42.01	41.60	41.90
3587	NYSE	UNF	Wed, Jul 6, 2005	41.93	42.38	41.50	42.00
3586	NYSE	UNF	Tue, Jul 5, 2005	41.95	42.36	41.83	42.05
3585	NYSE	UNF	Fri, Jul 1, 2005	40.62	42.10	40.58	42.10
3584	NYSE	UNF	Thu, Jun 30, 2005	43.60	43.60	40.25	40.54
3583	NYSE	UNF	Wed, Jun 29, 2005	41.05	43.95	40.72	43.60
3582	NYSE	UNF	Tue, Jun 28, 2005	39.65	41.09	39.65	40.95
3581	NYSE	UNF	Mon, Jun 27, 2005	39.55	39.70	39.15	39.65
3580	NYSE	UNF	Fri, Jun 24, 2005	39.65	40.31	39.37	39.70
3579	NYSE	UNF	Thu, Jun 23, 2005	40.15	40.42	39.82	39.82
3578	NYSE	UNF	Wed, Jun 22, 2005	40.35	40.64	40.25	40.26
3577	NYSE	UNF	Tue, Jun 21, 2005	40.07	40.60	39.99	40.20
3576	NYSE	UNF	Mon, Jun 20, 2005	40.18	40.30	39.78	39.97
3575	NYSE	UNF	Fri, Jun 17, 2005	40.25	40.72	40.25	40.33
3574	NYSE	UNF	Thu, Jun 16, 2005	39.82	40.00	39.70	40.00
3573	NYSE	UNF	Wed, Jun 15, 2005	39.78	39.90	39.46	39.75
3572	NYSE	UNF	Tue, Jun 14, 2005	39.25	39.68	39.25	39.68
3571	NYSE	UNF	Mon, Jun 13, 2005	39.00	39.27	38.91	39.05
3570	NYSE	UNF	Fri, Jun 10, 2005	39.47	39.96	39.05	39.05
3569	NYSE	UNF	Thu, Jun 9, 2005	38.50	39.42	38.07	39.22
3568	NYSE	UNF	Wed, Jun 8, 2005	39.12	39.28	38.56	38.63
3567	NYSE	UNF	Tue, Jun 7, 2005	37.91	39.65	37.83	39.41
3566	NYSE	UNF	Mon, Jun 6, 2005	36.58	38.50	36.50	37.91
3565	NYSE	UNF	Fri, Jun 3, 2005	37.10	37.20	36.52	36.78
3564	NYSE	UNF	Thu, Jun 2, 2005	37.55	38.02	37.05	37.10
3563	NYSE	UNF	Wed, Jun 1, 2005	36.70	38.12	36.70	37.55
3562	NYSE	UNF	Tue, May 31, 2005	36.05	37.02	36.05	36.60
3561	NYSE	UNF	Fri, May 27, 2005	35.95	36.23	35.88	36.10
3560	NYSE	UNF	Thu, May 26, 2005	35.23	36.32	35.23	36.15
3559	NYSE	UNF	Wed, May 25, 2005	36.05	36.17	35.20	35.20
3558	NYSE	UNF	Tue, May 24, 2005	36.00	36.50	36.00	36.20
3557	NYSE	UNF	Mon, May 23, 2005	36.17	36.49	36.13	36.18
3556	NYSE	UNF	Fri, May 20, 2005	36.50	36.89	36.32	36.37
3555	NYSE	UNF	Thu, May 19, 2005	36.77	37.75	36.60	36.75
3554	NYSE	UNF	Wed, May 18, 2005	36.30	37.61	36.30	36.84
3553	NYSE	UNF	Tue, May 17, 2005	36.01	36.96	35.75	36.29
3552	NYSE	UNF	Mon, May 16, 2005	36.00	36.56	36.00	36.00
3551	NYSE	UNF	Fri, May 13, 2005	36.46	36.83	35.77	35.78
3550	NYSE	UNF	Thu, May 12, 2005	37.35	37.96	36.50	36.56
3549	NYSE	UNF	Wed, May 11, 2005	37.45	37.55	36.72	37.16
3548	NYSE	UNF	Tue, May 10, 2005	38.36	38.40	37.05	37.45
3547	NYSE	UNF	Mon, May 9, 2005	38.05	38.75	37.56	38.36
3546	NYSE	UNF	Fri, May 6, 2005	37.85	39.20	37.75	38.30
3545	NYSE	UNF	Thu, May 5, 2005	37.70	38.30	37.28	37.65
3544	NYSE	UNF	Wed, May 4, 2005	36.54	37.71	36.35	37.70
3543	NYSE	UNF	Tue, May 3, 2005	36.31	37.43	36.31	36.59
3542	NYSE	UNF	Mon, May 2, 2005	37.24	37.75	35.75	36.30
3541	NYSE	UNF	Fri, Apr 29, 2005	37.55	37.73	36.85	37.44
3540	NYSE	UNF	Thu, Apr 28, 2005	39.50	39.50	37.40	37.40
3539	NYSE	UNF	Wed, Apr 27, 2005	38.65	39.95	38.37	39.50
3538	NYSE	UNF	Tue, Apr 26, 2005	38.30	38.99	37.65	38.75
3537	NYSE	UNF	Mon, Apr 25, 2005	39.01	39.24	37.77	38.46
3536	NYSE	UNF	Fri, Apr 22, 2005	39.01	39.35	38.70	39.00
3535	NYSE	UNF	Thu, Apr 21, 2005	37.72	39.05	37.72	39.01
3534	NYSE	UNF	Wed, Apr 20, 2005	38.99	38.99	37.59	37.72
3533	NYSE	UNF	Tue, Apr 19, 2005	38.97	39.55	38.40	38.99
3532	NYSE	UNF	Mon, Apr 18, 2005	38.76	39.35	38.50	39.01
3531	NYSE	UNF	Fri, Apr 15, 2005	39.37	39.37	38.72	38.76
3530	NYSE	UNF	Thu, Apr 14, 2005	39.99	40.32	39.36	39.36
3529	NYSE	UNF	Wed, Apr 13, 2005	39.84	40.83	39.72	39.99
3528	NYSE	UNF	Tue, Apr 12, 2005	39.50	40.04	39.25	39.83
3527	NYSE	UNF	Mon, Apr 11, 2005	39.38	39.85	39.10	39.58
3526	NYSE	UNF	Fri, Apr 8, 2005	39.37	39.98	39.30	39.45
3525	NYSE	UNF	Thu, Apr 7, 2005	39.71	39.94	39.30	39.57
3524	NYSE	UNF	Wed, Apr 6, 2005	40.00	40.35	39.65	39.91
3523	NYSE	UNF	Tue, Apr 5, 2005	39.90	40.80	39.85	40.00
3522	NYSE	UNF	Mon, Apr 4, 2005	40.98	40.98	39.77	39.90
3521	NYSE	UNF	Fri, Apr 1, 2005	40.10	41.06	40.01	40.98
3520	NYSE	UNF	Thu, Mar 31, 2005	39.90	40.20	39.35	39.90
3519	NYSE	UNF	Wed, Mar 30, 2005	39.00	40.55	38.80	40.11
3518	NYSE	UNF	Tue, Mar 29, 2005	39.00	39.35	38.63	39.00
3517	NYSE	UNF	Mon, Mar 28, 2005	39.29	39.44	38.96	39.10
3516	NYSE	UNF	Thu, Mar 24, 2005	39.25	39.72	39.16	39.28
3515	NYSE	UNF	Wed, Mar 23, 2005	38.70	40.07	38.50	39.25
3514	NYSE	UNF	Tue, Mar 22, 2005	38.97	39.67	38.70	38.88
3513	NYSE	UNF	Mon, Mar 21, 2005	38.16	39.77	38.16	39.22
3512	NYSE	UNF	Fri, Mar 18, 2005	38.90	38.95	38.15	38.15
3511	NYSE	UNF	Thu, Mar 17, 2005	37.71	39.31	37.66	38.90
3510	NYSE	UNF	Wed, Mar 16, 2005	37.90	38.52	37.82	37.91
3509	NYSE	UNF	Tue, Mar 15, 2005	37.75	38.55	37.50	37.92
3508	NYSE	UNF	Mon, Mar 14, 2005	38.15	38.50	37.72	37.97
3507	NYSE	UNF	Fri, Mar 11, 2005	39.76	39.95	39.09	39.09
3506	NYSE	UNF	Thu, Mar 10, 2005	39.27	39.91	39.27	39.91
3505	NYSE	UNF	Wed, Mar 9, 2005	39.86	40.15	39.41	39.41
3504	NYSE	UNF	Tue, Mar 8, 2005	40.47	40.98	39.95	39.96
3503	NYSE	UNF	Mon, Mar 7, 2005	40.43	41.32	40.43	40.57
3502	NYSE	UNF	Fri, Mar 4, 2005	39.97	41.10	39.96	40.63
3501	NYSE	UNF	Thu, Mar 3, 2005	40.40	40.79	39.90	39.96
3500	NYSE	UNF	Wed, Mar 2, 2005	40.48	40.70	40.14	40.15
3499	NYSE	UNF	Tue, Mar 1, 2005	40.58	41.38	40.45	40.61
3498	NYSE	UNF	Mon, Feb 28, 2005	39.00	40.75	38.94	40.58
3497	NYSE	UNF	Fri, Feb 25, 2005	39.45	39.69	39.19	39.25
3496	NYSE	UNF	Thu, Feb 24, 2005	39.43	39.86	39.30	39.55
3495	NYSE	UNF	Wed, Feb 23, 2005	38.79	40.39	38.79	39.63
3494	NYSE	UNF	Tue, Feb 22, 2005	39.69	39.70	38.73	38.79
3493	NYSE	UNF	Fri, Feb 18, 2005	39.90	40.44	39.65	39.84
3492	NYSE	UNF	Thu, Feb 17, 2005	40.44	40.76	39.80	39.90
3491	NYSE	UNF	Wed, Feb 16, 2005	40.02	40.44	39.78	40.44
3490	NYSE	UNF	Tue, Feb 15, 2005	39.31	40.86	39.12	39.54
3489	NYSE	UNF	Mon, Feb 14, 2005	39.80	39.95	38.97	39.31
3488	NYSE	UNF	Fri, Feb 11, 2005	38.30	40.31	38.00	39.80
3487	NYSE	UNF	Thu, Feb 10, 2005	39.62	39.65	38.34	38.40
3486	NYSE	UNF	Wed, Feb 9, 2005	40.26	40.50	39.66	39.66
3485	NYSE	UNF	Tue, Feb 8, 2005	39.00	40.74	38.75	40.51
3484	NYSE	UNF	Mon, Feb 7, 2005	38.30	39.20	38.30	39.20
3483	NYSE	UNF	Fri, Feb 4, 2005	38.86	38.96	38.30	38.45
3482	NYSE	UNF	Thu, Feb 3, 2005	39.15	39.50	38.90	38.96
3481	NYSE	UNF	Wed, Feb 2, 2005	38.73	39.50	38.68	39.14
3480	NYSE	UNF	Tue, Feb 1, 2005	39.00	39.50	38.63	38.98
3479	NYSE	UNF	Mon, Jan 31, 2005	38.12	39.00	38.12	38.99
3478	NYSE	UNF	Fri, Jan 28, 2005	38.35	38.46	38.08	38.12
3477	NYSE	UNF	Thu, Jan 27, 2005	38.78	39.00	38.10	38.15
3476	NYSE	UNF	Wed, Jan 26, 2005	37.25	38.97	37.20	38.78
3475	NYSE	UNF	Tue, Jan 25, 2005	37.30	37.66	37.00	37.08
3474	NYSE	UNF	Mon, Jan 24, 2005	36.69	37.84	36.69	37.22
3473	NYSE	UNF	Fri, Jan 21, 2005	37.77	38.21	36.35	36.68
3472	NYSE	UNF	Thu, Jan 20, 2005	39.02	39.14	37.97	37.97
3471	NYSE	UNF	Wed, Jan 19, 2005	39.00	39.25	38.25	39.02
3470	NYSE	UNF	Tue, Jan 18, 2005	36.86	39.00	36.75	39.00
3469	NYSE	UNF	Fri, Jan 14, 2005	36.05	37.20	36.02	36.96
3468	NYSE	UNF	Thu, Jan 13, 2005	36.44	37.03	35.93	36.15
3467	NYSE	UNF	Wed, Jan 12, 2005	35.19	36.34	34.85	36.21
3466	NYSE	UNF	Tue, Jan 11, 2005	35.00	35.33	34.53	35.18
3465	NYSE	UNF	Mon, Jan 10, 2005	33.42	35.00	33.42	34.94
3464	NYSE	UNF	Fri, Jan 7, 2005	33.15	33.73	32.85	33.42
3463	NYSE	UNF	Thu, Jan 6, 2005	32.70	33.45	32.53	32.71
3462	NYSE	UNF	Wed, Jan 5, 2005	28.72	32.31	28.52	31.96
3461	NYSE	UNF	Tue, Jan 4, 2005	28.45	28.85	28.35	28.81
3460	NYSE	UNF	Mon, Jan 3, 2005	28.10	28.35	28.00	28.35
3459	NYSE	UNF	Fri, Dec 31, 2004	28.25	28.37	28.18	28.28
3458	NYSE	UNF	Thu, Dec 30, 2004	28.20	28.33	28.14	28.31
3457	NYSE	UNF	Wed, Dec 29, 2004	28.10	28.15	27.94	28.14
3456	NYSE	UNF	Tue, Dec 28, 2004	28.08	28.27	28.06	28.15
3455	NYSE	UNF	Mon, Dec 27, 2004	28.20	28.26	27.90	28.05
3454	NYSE	UNF	Thu, Dec 23, 2004	28.10	28.32	28.10	28.26
3453	NYSE	UNF	Wed, Dec 22, 2004	27.45	28.22	27.10	28.19
3452	NYSE	UNF	Tue, Dec 21, 2004	27.73	27.73	27.00	27.35
3451	NYSE	UNF	Mon, Dec 20, 2004	27.90	27.90	27.60	27.65
3450	NYSE	UNF	Fri, Dec 17, 2004	28.10	28.12	27.90	27.95
3449	NYSE	UNF	Thu, Dec 16, 2004	28.03	28.22	27.90	28.05
3448	NYSE	UNF	Wed, Dec 15, 2004	28.51	28.55	28.10	28.13
3447	NYSE	UNF	Tue, Dec 14, 2004	28.00	28.45	27.85	28.41
3446	NYSE	UNF	Mon, Dec 13, 2004	27.93	28.00	27.87	28.00
3445	NYSE	UNF	Fri, Dec 10, 2004	28.00	28.05	27.96	28.00
3444	NYSE	UNF	Thu, Dec 9, 2004	27.97	28.11	27.85	28.10
3443	NYSE	UNF	Wed, Dec 8, 2004	27.71	28.00	27.67	27.90
3442	NYSE	UNF	Tue, Dec 7, 2004	27.78	27.80	27.65	27.65
3441	NYSE	UNF	Mon, Dec 6, 2004	27.90	27.97	27.75	27.77
3440	NYSE	UNF	Fri, Dec 3, 2004	27.93	27.99	27.82	27.95
3439	NYSE	UNF	Thu, Dec 2, 2004	27.85	28.10	27.85	27.86
3438	NYSE	UNF	Wed, Dec 1, 2004	27.64	27.98	27.64	27.92
3437	NYSE	UNF	Tue, Nov 30, 2004	27.65	27.92	27.55	27.64
3436	NYSE	UNF	Mon, Nov 29, 2004	27.60	27.81	27.46	27.67
3435	NYSE	UNF	Fri, Nov 26, 2004	27.74	27.74	27.60	27.60
3434	NYSE	UNF	Wed, Nov 24, 2004	27.95	27.99	27.68	27.84
3433	NYSE	UNF	Tue, Nov 23, 2004	27.80	28.00	27.75	27.92
3432	NYSE	UNF	Mon, Nov 22, 2004	27.32	27.98	27.20	27.80
3431	NYSE	UNF	Fri, Nov 19, 2004	26.96	27.47	26.46	27.46
3430	NYSE	UNF	Thu, Nov 18, 2004	25.80	27.12	25.80	26.95
3429	NYSE	UNF	Wed, Nov 17, 2004	25.85	26.17	25.50	25.75
3428	NYSE	UNF	Tue, Nov 16, 2004	26.90	26.90	25.80	25.85
3427	NYSE	UNF	Mon, Nov 15, 2004	26.67	26.98	26.65	26.96
3426	NYSE	UNF	Fri, Nov 12, 2004	26.85	26.85	26.69	26.77
3425	NYSE	UNF	Thu, Nov 11, 2004	26.85	26.94	26.76	26.82
3424	NYSE	UNF	Wed, Nov 10, 2004	26.90	27.00	26.80	26.81
3423	NYSE	UNF	Tue, Nov 9, 2004	27.13	27.23	26.91	26.91
3422	NYSE	UNF	Mon, Nov 8, 2004	27.02	27.24	26.96	27.03
3421	NYSE	UNF	Fri, Nov 5, 2004	27.29	27.36	26.76	27.12
3420	NYSE	UNF	Thu, Nov 4, 2004	26.85	27.33	26.79	27.29
3419	NYSE	UNF	Wed, Nov 3, 2004	26.26	27.10	26.26	27.00
3418	NYSE	UNF	Tue, Nov 2, 2004	26.45	26.80	26.20	26.21
3417	NYSE	UNF	Mon, Nov 1, 2004	26.58	26.58	26.25	26.35
3416	NYSE	UNF	Fri, Oct 29, 2004	26.80	26.95	26.51	26.58
3415	NYSE	UNF	Thu, Oct 28, 2004	27.55	27.73	26.84	26.84
3414	NYSE	UNF	Wed, Oct 27, 2004	27.88	28.05	27.41	27.63
3413	NYSE	UNF	Tue, Oct 26, 2004	27.99	28.13	27.79	28.00
3412	NYSE	UNF	Mon, Oct 25, 2004	27.35	28.11	27.26	27.98
3411	NYSE	UNF	Fri, Oct 22, 2004	28.33	28.44	27.50	27.50
3410	NYSE	UNF	Thu, Oct 21, 2004	27.91	28.40	27.84	28.39
3409	NYSE	UNF	Wed, Oct 20, 2004	27.85	28.01	27.40	27.83
3408	NYSE	UNF	Tue, Oct 19, 2004	27.60	28.08	27.50	27.92
3407	NYSE	UNF	Mon, Oct 18, 2004	26.71	27.68	26.71	27.68
3406	NYSE	UNF	Fri, Oct 15, 2004	26.52	26.89	26.52	26.81
3405	NYSE	UNF	Thu, Oct 14, 2004	27.34	27.37	26.51	26.51
3404	NYSE	UNF	Wed, Oct 13, 2004	28.46	28.46	27.38	27.38
3403	NYSE	UNF	Tue, Oct 12, 2004	27.50	28.50	27.40	28.35
3402	NYSE	UNF	Mon, Oct 11, 2004	27.49	27.53	27.25	27.53
3401	NYSE	UNF	Fri, Oct 8, 2004	28.30	28.35	27.63	27.64
3400	NYSE	UNF	Thu, Oct 7, 2004	28.85	28.85	28.25	28.35
3399	NYSE	UNF	Wed, Oct 6, 2004	28.88	28.95	28.83	28.95
3398	NYSE	UNF	Tue, Oct 5, 2004	29.14	29.14	28.72	28.84
3397	NYSE	UNF	Mon, Oct 4, 2004	29.31	29.32	29.08	29.14
3396	NYSE	UNF	Fri, Oct 1, 2004	28.65	29.45	28.65	29.31
3395	NYSE	UNF	Thu, Sep 30, 2004	28.40	28.65	28.40	28.60
3394	NYSE	UNF	Wed, Sep 29, 2004	28.62	28.84	28.05	28.45
3393	NYSE	UNF	Tue, Sep 28, 2004	27.55	28.47	27.53	28.47
3392	NYSE	UNF	Mon, Sep 27, 2004	27.75	27.80	27.50	27.50
3391	NYSE	UNF	Fri, Sep 24, 2004	28.52	28.52	28.15	28.15
3390	NYSE	UNF	Thu, Sep 23, 2004	28.32	28.51	28.26	28.42
3389	NYSE	UNF	Wed, Sep 22, 2004	28.65	28.65	28.32	28.42
3388	NYSE	UNF	Tue, Sep 21, 2004	28.19	28.75	28.14	28.75
3387	NYSE	UNF	Mon, Sep 20, 2004	28.26	28.35	27.82	28.12
3386	NYSE	UNF	Fri, Sep 17, 2004	28.90	28.90	28.34	28.36
3385	NYSE	UNF	Thu, Sep 16, 2004	28.25	28.75	28.25	28.75
3384	NYSE	UNF	Wed, Sep 15, 2004	28.86	28.89	27.71	28.15
3383	NYSE	UNF	Tue, Sep 14, 2004	29.25	29.25	28.78	28.95
3382	NYSE	UNF	Mon, Sep 13, 2004	29.60	29.66	29.30	29.33
3381	NYSE	UNF	Fri, Sep 10, 2004	29.64	29.89	29.60	29.73
3380	NYSE	UNF	Thu, Sep 9, 2004	29.22	29.85	29.11	29.74
3379	NYSE	UNF	Wed, Sep 8, 2004	29.16	29.30	29.02	29.21
3378	NYSE	UNF	Tue, Sep 7, 2004	29.12	29.58	29.00	29.30
3377	NYSE	UNF	Fri, Sep 3, 2004	29.10	29.40	29.10	29.27
3376	NYSE	UNF	Thu, Sep 2, 2004	28.70	29.00	28.40	29.00
3375	NYSE	UNF	Wed, Sep 1, 2004	28.60	28.92	28.41	28.80
3374	NYSE	UNF	Tue, Aug 31, 2004	28.26	28.80	27.88	28.73
3373	NYSE	UNF	Mon, Aug 30, 2004	28.50	28.52	28.35	28.36
3372	NYSE	UNF	Fri, Aug 27, 2004	28.87	28.89	28.55	28.69
3371	NYSE	UNF	Thu, Aug 26, 2004	29.08	29.09	28.80	28.81
3370	NYSE	UNF	Wed, Aug 25, 2004	29.40	29.40	29.02	29.08
3369	NYSE	UNF	Tue, Aug 24, 2004	29.78	29.88	29.41	29.55
3368	NYSE	UNF	Mon, Aug 23, 2004	29.60	29.79	29.51	29.66
3367	NYSE	UNF	Fri, Aug 20, 2004	29.88	29.90	29.62	29.70
3366	NYSE	UNF	Thu, Aug 19, 2004	29.68	29.93	29.60	29.88
3365	NYSE	UNF	Wed, Aug 18, 2004	29.40	29.75	29.35	29.75
3364	NYSE	UNF	Tue, Aug 17, 2004	29.40	29.53	29.40	29.53
3363	NYSE	UNF	Mon, Aug 16, 2004	29.03	29.49	29.03	29.31
3362	NYSE	UNF	Fri, Aug 13, 2004	28.99	29.16	28.99	29.15
3361	NYSE	UNF	Thu, Aug 12, 2004	29.35	29.35	28.94	28.94
3360	NYSE	UNF	Wed, Aug 11, 2004	28.77	29.40	28.63	29.40
3359	NYSE	UNF	Tue, Aug 10, 2004	28.72	29.02	28.30	28.87
3358	NYSE	UNF	Mon, Aug 9, 2004	27.72	28.70	27.67	28.70
3357	NYSE	UNF	Fri, Aug 6, 2004	28.65	28.65	27.82	27.82
3356	NYSE	UNF	Thu, Aug 5, 2004	28.97	29.30	28.75	28.75
3355	NYSE	UNF	Wed, Aug 4, 2004	29.33	29.33	28.58	29.05
3354	NYSE	UNF	Tue, Aug 3, 2004	29.60	29.79	29.37	29.45
3353	NYSE	UNF	Mon, Aug 2, 2004	29.62	29.83	29.45	29.70
3352	NYSE	UNF	Fri, Jul 30, 2004	29.10	29.90	29.05	29.72
3351	NYSE	UNF	Thu, Jul 29, 2004	28.61	29.00	28.55	29.00
3350	NYSE	UNF	Wed, Jul 28, 2004	28.72	28.72	28.35	28.51
3349	NYSE	UNF	Tue, Jul 27, 2004	28.06	28.85	28.00	28.80
3348	NYSE	UNF	Mon, Jul 26, 2004	27.90	28.08	27.71	28.06
3347	NYSE	UNF	Fri, Jul 23, 2004	27.95	28.17	27.88	27.95
3346	NYSE	UNF	Thu, Jul 22, 2004	28.21	28.21	28.06	28.09
3345	NYSE	UNF	Wed, Jul 21, 2004	28.44	28.54	28.25	28.31
3344	NYSE	UNF	Tue, Jul 20, 2004	28.46	28.46	28.16	28.34
3343	NYSE	UNF	Mon, Jul 19, 2004	28.70	28.88	28.55	28.57
3342	NYSE	UNF	Fri, Jul 16, 2004	28.99	29.04	28.75	28.85
3341	NYSE	UNF	Thu, Jul 15, 2004	28.92	29.04	28.70	28.89
3340	NYSE	UNF	Wed, Jul 14, 2004	28.80	29.00	28.62	29.00
3339	NYSE	UNF	Tue, Jul 13, 2004	28.48	28.70	28.45	28.70
3338	NYSE	UNF	Mon, Jul 12, 2004	28.79	28.80	28.48	28.58
3337	NYSE	UNF	Fri, Jul 9, 2004	28.72	28.89	28.30	28.89
3336	NYSE	UNF	Thu, Jul 8, 2004	28.74	28.99	28.65	28.81
3335	NYSE	UNF	Wed, Jul 7, 2004	28.69	29.08	28.68	28.84
3334	NYSE	UNF	Tue, Jul 6, 2004	28.47	28.86	28.40	28.69
3333	NYSE	UNF	Fri, Jul 2, 2004	28.96	28.96	28.28	28.59
3332	NYSE	UNF	Thu, Jul 1, 2004	28.92	29.16	28.88	29.04
3331	NYSE	UNF	Wed, Jun 30, 2004	29.20	29.33	28.82	29.09
3330	NYSE	UNF	Tue, Jun 29, 2004	29.00	29.54	29.00	29.10
3329	NYSE	UNF	Mon, Jun 28, 2004	28.50	28.90	28.23	28.90
3328	NYSE	UNF	Fri, Jun 25, 2004	27.40	28.50	27.33	28.50
3327	NYSE	UNF	Thu, Jun 24, 2004	27.35	27.68	27.30	27.40
3326	NYSE	UNF	Wed, Jun 23, 2004	27.30	27.50	27.01	27.25
3325	NYSE	UNF	Tue, Jun 22, 2004	27.09	27.31	27.00	27.20
3324	NYSE	UNF	Mon, Jun 21, 2004	27.06	27.20	26.98	27.15
3323	NYSE	UNF	Fri, Jun 18, 2004	27.22	27.40	27.05	27.06
3322	NYSE	UNF	Thu, Jun 17, 2004	26.87	27.28	26.65	27.22
3321	NYSE	UNF	Wed, Jun 16, 2004	27.05	27.08	26.61	26.87
3320	NYSE	UNF	Tue, Jun 15, 2004	26.10	27.10	26.10	27.00
3319	NYSE	UNF	Mon, Jun 14, 2004	26.24	26.32	26.00	26.04
3318	NYSE	UNF	Thu, Jun 10, 2004	26.24	26.45	26.22	26.34
3317	NYSE	UNF	Wed, Jun 9, 2004	26.76	26.91	26.29	26.34
3316	NYSE	UNF	Tue, Jun 8, 2004	27.09	27.15	26.58	26.70
3315	NYSE	UNF	Mon, Jun 7, 2004	26.45	27.19	26.45	27.19
3314	NYSE	UNF	Fri, Jun 4, 2004	26.45	26.73	26.28	26.55
3313	NYSE	UNF	Thu, Jun 3, 2004	26.35	26.76	26.21	26.35
3312	NYSE	UNF	Wed, Jun 2, 2004	26.40	26.76	26.40	26.47
3311	NYSE	UNF	Tue, Jun 1, 2004	26.10	26.75	26.10	26.60
3310	NYSE	UNF	Fri, May 28, 2004	26.45	26.45	26.00	26.00
3309	NYSE	UNF	Thu, May 27, 2004	26.03	26.70	26.03	26.55
3308	NYSE	UNF	Wed, May 26, 2004	26.20	26.21	26.00	26.13
3307	NYSE	UNF	Tue, May 25, 2004	25.57	26.33	25.15	26.30
3306	NYSE	UNF	Mon, May 24, 2004	25.38	25.85	25.38	25.49
3305	NYSE	UNF	Fri, May 21, 2004	25.84	25.84	25.26	25.48
3304	NYSE	UNF	Thu, May 20, 2004	25.05	25.74	24.75	25.74
3303	NYSE	UNF	Wed, May 19, 2004	26.83	26.98	25.19	25.21
3302	NYSE	UNF	Tue, May 18, 2004	26.91	26.94	26.65	26.73
3301	NYSE	UNF	Mon, May 17, 2004	27.65	27.65	26.80	26.81
3300	NYSE	UNF	Fri, May 14, 2004	27.30	27.75	27.16	27.75
3299	NYSE	UNF	Thu, May 13, 2004	27.43	27.68	27.15	27.30
3298	NYSE	UNF	Wed, May 12, 2004	27.77	27.84	26.32	27.43
3297	NYSE	UNF	Tue, May 11, 2004	27.99	27.99	27.80	27.85
3296	NYSE	UNF	Mon, May 10, 2004	28.74	28.85	27.98	27.99
3295	NYSE	UNF	Fri, May 7, 2004	28.90	28.95	28.75	28.84
3294	NYSE	UNF	Thu, May 6, 2004	29.43	29.43	28.28	28.90
3293	NYSE	UNF	Wed, May 5, 2004	29.93	29.95	29.39	29.43
3292	NYSE	UNF	Tue, May 4, 2004	29.95	29.98	29.70	29.84
3291	NYSE	UNF	Mon, May 3, 2004	29.50	29.88	29.50	29.80
3290	NYSE	UNF	Fri, Apr 30, 2004	29.45	29.65	29.38	29.50
3289	NYSE	UNF	Thu, Apr 29, 2004	29.36	29.45	29.22	29.40
3288	NYSE	UNF	Wed, Apr 28, 2004	29.45	29.50	29.00	29.28
3287	NYSE	UNF	Tue, Apr 27, 2004	29.25	29.58	29.24	29.55
3286	NYSE	UNF	Mon, Apr 26, 2004	29.30	29.40	29.19	29.25
3285	NYSE	UNF	Fri, Apr 23, 2004	28.95	29.40	28.95	29.35
3284	NYSE	UNF	Thu, Apr 22, 2004	29.53	29.60	28.75	29.05
3283	NYSE	UNF	Wed, Apr 21, 2004	29.47	29.58	29.27	29.48
3282	NYSE	UNF	Tue, Apr 20, 2004	29.61	29.90	29.42	29.57
3281	NYSE	UNF	Mon, Apr 19, 2004	29.21	29.66	29.08	29.56
3280	NYSE	UNF	Fri, Apr 16, 2004	29.87	29.87	29.31	29.36
3279	NYSE	UNF	Thu, Apr 15, 2004	29.80	29.91	29.68	29.75
3278	NYSE	UNF	Wed, Apr 14, 2004	29.17	29.85	28.80	29.70
3277	NYSE	UNF	Tue, Apr 13, 2004	29.90	29.90	29.10	29.27
3276	NYSE	UNF	Mon, Apr 12, 2004	29.71	29.99	29.71	29.88
3275	NYSE	UNF	Thu, Apr 8, 2004	29.60	29.89	29.23	29.81
3274	NYSE	UNF	Wed, Apr 7, 2004	29.47	29.66	29.33	29.58
3273	NYSE	UNF	Tue, Apr 6, 2004	29.29	29.69	29.29	29.46
3272	NYSE	UNF	Mon, Apr 5, 2004	29.20	29.50	28.98	29.39
3271	NYSE	UNF	Fri, Apr 2, 2004	28.40	29.13	28.40	29.13
3270	NYSE	UNF	Thu, Apr 1, 2004	27.68	28.49	27.67	28.49
3269	NYSE	UNF	Wed, Mar 31, 2004	27.10	28.08	27.05	27.58
3268	NYSE	UNF	Tue, Mar 30, 2004	26.64	27.05	26.48	27.05
3267	NYSE	UNF	Mon, Mar 29, 2004	25.68	27.13	25.68	26.64
3266	NYSE	UNF	Fri, Mar 26, 2004	25.95	26.04	25.58	25.58
3265	NYSE	UNF	Thu, Mar 25, 2004	25.08	26.10	25.08	26.10
3264	NYSE	UNF	Wed, Mar 24, 2004	25.00	25.08	24.83	24.98
3263	NYSE	UNF	Tue, Mar 23, 2004	24.92	25.17	24.85	25.00
3262	NYSE	UNF	Mon, Mar 22, 2004	24.87	24.88	24.60	24.82
3261	NYSE	UNF	Fri, Mar 19, 2004	24.63	24.87	24.38	24.87
3260	NYSE	UNF	Thu, Mar 18, 2004	25.04	25.04	24.26	24.48
3259	NYSE	UNF	Wed, Mar 17, 2004	25.18	25.60	25.03	25.11
3258	NYSE	UNF	Tue, Mar 16, 2004	25.02	25.21	25.00	25.02
3257	NYSE	UNF	Mon, Mar 15, 2004	25.37	25.37	24.98	25.06
3256	NYSE	UNF	Fri, Mar 12, 2004	25.60	25.63	24.93	25.41
3255	NYSE	UNF	Thu, Mar 11, 2004	26.76	26.89	25.64	25.65
3254	NYSE	UNF	Wed, Mar 10, 2004	27.38	27.45	26.63	26.70
3253	NYSE	UNF	Tue, Mar 9, 2004	27.41	27.50	27.28	27.28
3252	NYSE	UNF	Mon, Mar 8, 2004	27.35	27.70	27.35	27.41
3251	NYSE	UNF	Fri, Mar 5, 2004	27.86	27.99	27.45	27.45
3250	NYSE	UNF	Thu, Mar 4, 2004	27.55	27.99	27.50	27.99
3249	NYSE	UNF	Wed, Mar 3, 2004	27.56	27.97	27.40	27.65
3248	NYSE	UNF	Tue, Mar 2, 2004	27.90	27.96	27.60	27.66
3247	NYSE	UNF	Mon, Mar 1, 2004	27.51	28.00	27.51	28.00
3246	NYSE	UNF	Fri, Feb 27, 2004	27.34	27.72	27.26	27.61
3245	NYSE	UNF	Thu, Feb 26, 2004	27.13	27.79	27.05	27.34
3244	NYSE	UNF	Wed, Feb 25, 2004	26.53	27.23	26.47	27.23
3243	NYSE	UNF	Tue, Feb 24, 2004	26.10	26.46	25.80	26.43
3242	NYSE	UNF	Mon, Feb 23, 2004	26.93	26.93	26.18	26.22
3241	NYSE	UNF	Fri, Feb 20, 2004	26.20	27.26	26.19	26.83
3240	NYSE	UNF	Thu, Feb 19, 2004	26.62	27.00	26.12	26.12
3239	NYSE	UNF	Wed, Feb 18, 2004	26.75	27.05	26.52	26.52
3238	NYSE	UNF	Tue, Feb 17, 2004	26.25	26.82	26.25	26.75
3237	NYSE	UNF	Fri, Feb 13, 2004	26.80	26.91	25.80	26.35
3236	NYSE	UNF	Thu, Feb 12, 2004	27.04	27.04	26.55	26.70
3235	NYSE	UNF	Wed, Feb 11, 2004	26.65	26.99	26.33	26.99
3234	NYSE	UNF	Tue, Feb 10, 2004	26.00	26.55	25.99	26.55
3233	NYSE	UNF	Mon, Feb 9, 2004	26.19	26.34	25.99	25.99
3232	NYSE	UNF	Fri, Feb 6, 2004	25.74	26.29	25.45	26.29
3231	NYSE	UNF	Thu, Feb 5, 2004	26.00	26.00	25.46	25.70
3230	NYSE	UNF	Wed, Feb 4, 2004	25.84	26.00	25.66	25.84
3229	NYSE	UNF	Tue, Feb 3, 2004	25.60	25.84	25.35	25.84
3228	NYSE	UNF	Mon, Feb 2, 2004	25.86	25.94	25.50	25.60
3227	NYSE	UNF	Fri, Jan 30, 2004	26.77	26.79	25.80	25.96
3226	NYSE	UNF	Thu, Jan 29, 2004	27.19	27.19	26.77	26.77
3225	NYSE	UNF	Wed, Jan 28, 2004	27.49	27.50	27.08	27.09
3224	NYSE	UNF	Tue, Jan 27, 2004	27.80	27.90	27.40	27.48
3223	NYSE	UNF	Mon, Jan 26, 2004	27.70	27.71	27.30	27.71
3222	NYSE	UNF	Fri, Jan 23, 2004	27.55	27.97	27.10	27.82
3221	NYSE	UNF	Thu, Jan 22, 2004	27.70	27.86	27.20	27.30
3220	NYSE	UNF	Wed, Jan 21, 2004	27.30	27.60	26.65	27.60
3219	NYSE	UNF	Tue, Jan 20, 2004	27.35	28.00	26.30	27.20
3218	NYSE	UNF	Fri, Jan 16, 2004	25.90	27.85	25.90	27.44
3217	NYSE	UNF	Thu, Jan 15, 2004	25.86	26.06	25.65	25.90
3216	NYSE	UNF	Wed, Jan 14, 2004	25.71	25.88	25.59	25.86
3215	NYSE	UNF	Tue, Jan 13, 2004	25.69	25.80	25.49	25.58
3214	NYSE	UNF	Mon, Jan 12, 2004	25.40	25.80	25.05	25.68
3213	NYSE	UNF	Fri, Jan 9, 2004	25.95	26.11	25.50	25.50
3212	NYSE	UNF	Thu, Jan 8, 2004	27.21	27.25	26.00	26.00
3211	NYSE	UNF	Wed, Jan 7, 2004	25.46	27.87	25.46	27.11
3210	NYSE	UNF	Tue, Jan 6, 2004	24.86	25.66	24.86	25.36
3209	NYSE	UNF	Mon, Jan 5, 2004	24.54	24.95	24.51	24.80
3208	NYSE	UNF	Fri, Jan 2, 2004	23.83	25.10	23.83	24.42
3207	NYSE	UNF	Wed, Dec 31, 2003	24.50	24.50	23.71	23.71
3206	NYSE	UNF	Tue, Dec 30, 2003	24.35	24.43	24.20	24.40
3205	NYSE	UNF	Mon, Dec 29, 2003	23.90	24.56	23.90	24.35
3204	NYSE	UNF	Fri, Dec 26, 2003	24.02	24.16	24.02	24.03
3203	NYSE	UNF	Wed, Dec 24, 2003	23.65	24.43	23.41	24.03
3202	NYSE	UNF	Tue, Dec 23, 2003	23.82	23.88	23.60	23.65
3201	NYSE	UNF	Mon, Dec 22, 2003	24.16	24.16	23.80	23.90
3200	NYSE	UNF	Fri, Dec 19, 2003	23.60	24.49	23.47	24.04
3199	NYSE	UNF	Thu, Dec 18, 2003	22.75	23.78	22.75	23.77
3198	NYSE	UNF	Wed, Dec 17, 2003	22.80	23.10	22.75	22.75
3197	NYSE	UNF	Tue, Dec 16, 2003	22.70	23.04	22.45	22.90
3196	NYSE	UNF	Mon, Dec 15, 2003	23.30	23.60	22.70	22.70
3195	NYSE	UNF	Fri, Dec 12, 2003	22.00	23.00	21.95	23.00
3194	NYSE	UNF	Thu, Dec 11, 2003	21.73	22.03	21.60	21.99
3193	NYSE	UNF	Wed, Dec 10, 2003	21.80	21.94	21.25	21.61
3192	NYSE	UNF	Tue, Dec 9, 2003	22.10	22.13	21.80	21.90
3191	NYSE	UNF	Mon, Dec 8, 2003	22.20	22.52	21.80	21.99
3190	NYSE	UNF	Fri, Dec 5, 2003	22.48	22.60	22.30	22.38
3189	NYSE	UNF	Thu, Dec 4, 2003	22.33	22.52	22.25	22.48
3188	NYSE	UNF	Wed, Dec 3, 2003	23.25	23.29	22.33	22.33
3187	NYSE	UNF	Tue, Dec 2, 2003	23.40	23.80	23.00	23.13
3186	NYSE	UNF	Mon, Dec 1, 2003	23.35	23.56	23.23	23.26
3185	NYSE	UNF	Fri, Nov 28, 2003	23.32	23.40	23.23	23.23
3184	NYSE	UNF	Wed, Nov 26, 2003	22.91	23.40	22.85	23.18
3183	NYSE	UNF	Tue, Nov 25, 2003	21.99	22.93	21.99	22.91
3182	NYSE	UNF	Mon, Nov 24, 2003	22.00	22.31	21.80	22.02
3181	NYSE	UNF	Fri, Nov 21, 2003	22.02	22.10	21.76	22.00
3180	NYSE	UNF	Thu, Nov 20, 2003	21.82	22.20	21.72	21.91
3179	NYSE	UNF	Wed, Nov 19, 2003	21.74	21.80	21.31	21.70
3178	NYSE	UNF	Tue, Nov 18, 2003	20.75	21.76	20.75	21.64
3177	NYSE	UNF	Mon, Nov 17, 2003	20.70	20.70	19.93	20.52
3176	NYSE	UNF	Fri, Nov 14, 2003	20.95	21.09	20.24	20.60
3175	NYSE	UNF	Thu, Nov 13, 2003	21.39	21.57	21.00	21.08
3174	NYSE	UNF	Wed, Nov 12, 2003	21.65	21.65	21.00	21.29
3173	NYSE	UNF	Tue, Nov 11, 2003	22.16	22.21	21.63	21.65
3172	NYSE	UNF	Mon, Nov 10, 2003	21.94	22.20	21.83	22.09
3171	NYSE	UNF	Fri, Nov 7, 2003	23.50	23.69	21.88	21.88
3170	NYSE	UNF	Thu, Nov 6, 2003	23.40	23.84	23.20	23.36
3169	NYSE	UNF	Wed, Nov 5, 2003	24.35	24.50	23.00	23.25
3168	NYSE	UNF	Tue, Nov 4, 2003	26.90	26.90	24.27	24.35
3167	NYSE	UNF	Mon, Nov 3, 2003	26.45	27.02	26.45	26.96
3166	NYSE	UNF	Fri, Oct 31, 2003	26.74	26.83	26.20	26.35
3165	NYSE	UNF	Thu, Oct 30, 2003	26.92	26.95	26.40	26.62
3164	NYSE	UNF	Wed, Oct 29, 2003	26.53	27.03	26.53	26.80
3163	NYSE	UNF	Tue, Oct 28, 2003	26.17	26.50	26.15	26.49
3162	NYSE	UNF	Mon, Oct 27, 2003	24.30	26.05	24.30	26.05
3161	NYSE	UNF	Fri, Oct 24, 2003	24.50	24.70	24.26	24.38
3160	NYSE	UNF	Thu, Oct 23, 2003	24.65	24.80	24.51	24.60
3159	NYSE	UNF	Wed, Oct 22, 2003	25.80	25.90	24.70	24.71
3158	NYSE	UNF	Tue, Oct 21, 2003	26.22	26.30	25.69	25.90
3157	NYSE	UNF	Mon, Oct 20, 2003	26.78	26.78	26.10	26.22
3156	NYSE	UNF	Fri, Oct 17, 2003	27.30	27.39	26.60	26.74
3155	NYSE	UNF	Thu, Oct 16, 2003	27.10	27.30	27.00	27.19
3154	NYSE	UNF	Wed, Oct 15, 2003	28.04	28.15	27.09	27.20
3153	NYSE	UNF	Tue, Oct 14, 2003	27.00	28.27	26.90	28.14
3152	NYSE	UNF	Mon, Oct 13, 2003	26.63	27.00	26.58	27.00
3151	NYSE	UNF	Fri, Oct 10, 2003	26.68	26.78	26.62	26.75
3150	NYSE	UNF	Thu, Oct 9, 2003	26.50	26.98	26.32	26.80
3149	NYSE	UNF	Wed, Oct 8, 2003	26.30	26.40	26.10	26.39
3148	NYSE	UNF	Tue, Oct 7, 2003	26.45	26.72	26.05	26.40
3147	NYSE	UNF	Mon, Oct 6, 2003	26.50	26.65	26.17	26.65
3146	NYSE	UNF	Fri, Oct 3, 2003	25.30	26.50	25.30	26.50
3145	NYSE	UNF	Thu, Oct 2, 2003	24.96	25.31	24.85	25.30
3144	NYSE	UNF	Wed, Oct 1, 2003	23.70	24.95	23.70	24.90
3143	NYSE	UNF	Tue, Sep 30, 2003	25.04	25.04	23.64	23.64
3142	NYSE	UNF	Mon, Sep 29, 2003	25.00	25.10	24.64	25.10
3141	NYSE	UNF	Fri, Sep 26, 2003	25.18	25.26	24.70	25.00
3140	NYSE	UNF	Thu, Sep 25, 2003	25.61	25.64	25.15	25.15
3139	NYSE	UNF	Wed, Sep 24, 2003	25.81	26.24	25.55	25.60
3138	NYSE	UNF	Tue, Sep 23, 2003	25.60	25.89	25.55	25.88
3137	NYSE	UNF	Mon, Sep 22, 2003	25.55	25.86	25.30	25.70
3136	NYSE	UNF	Fri, Sep 19, 2003	25.20	25.65	25.20	25.64
3135	NYSE	UNF	Thu, Sep 18, 2003	25.90	25.90	25.35	25.37
3134	NYSE	UNF	Wed, Sep 17, 2003	26.35	26.35	25.80	26.00
3133	NYSE	UNF	Tue, Sep 16, 2003	25.96	26.34	25.96	26.34
3132	NYSE	UNF	Mon, Sep 15, 2003	25.97	26.24	25.95	25.95
3131	NYSE	UNF	Fri, Sep 12, 2003	25.78	26.30	25.75	26.00
3130	NYSE	UNF	Thu, Sep 11, 2003	25.60	25.90	25.60	25.85
3129	NYSE	UNF	Wed, Sep 10, 2003	25.78	25.80	25.65	25.71
3128	NYSE	UNF	Tue, Sep 9, 2003	25.70	26.12	25.55	25.94
3127	NYSE	UNF	Mon, Sep 8, 2003	25.47	25.60	25.47	25.57
3126	NYSE	UNF	Fri, Sep 5, 2003	25.30	25.49	25.15	25.26
3125	NYSE	UNF	Thu, Sep 4, 2003	26.08	26.25	25.24	25.43
3124	NYSE	UNF	Wed, Sep 3, 2003	26.50	26.60	25.83	26.00
3123	NYSE	UNF	Tue, Sep 2, 2003	26.21	26.40	26.01	26.40
3122	NYSE	UNF	Fri, Aug 29, 2003	25.90	26.01	25.75	25.75
3121	NYSE	UNF	Thu, Aug 28, 2003	25.97	25.97	25.51	25.76
3120	NYSE	UNF	Wed, Aug 27, 2003	25.90	26.12	25.75	25.95
3119	NYSE	UNF	Tue, Aug 26, 2003	26.40	26.43	25.85	26.05
3118	NYSE	UNF	Mon, Aug 25, 2003	26.82	26.86	26.30	26.44
3117	NYSE	UNF	Fri, Aug 22, 2003	26.85	26.92	26.62	26.70
3116	NYSE	UNF	Thu, Aug 21, 2003	26.67	26.92	26.67	26.71
3115	NYSE	UNF	Wed, Aug 20, 2003	26.30	26.62	26.20	26.57
3114	NYSE	UNF	Tue, Aug 19, 2003	26.50	26.57	26.30	26.45
3113	NYSE	UNF	Mon, Aug 18, 2003	26.15	26.48	26.00	26.48
3112	NYSE	UNF	Fri, Aug 15, 2003	26.10	26.25	25.90	26.23
3111	NYSE	UNF	Thu, Aug 14, 2003	25.80	26.05	25.80	26.00
3110	NYSE	UNF	Wed, Aug 13, 2003	25.60	25.87	25.60	25.70
3109	NYSE	UNF	Tue, Aug 12, 2003	25.53	25.64	25.25	25.45
3108	NYSE	UNF	Mon, Aug 11, 2003	25.24	25.62	25.24	25.52
3107	NYSE	UNF	Fri, Aug 8, 2003	25.02	25.16	24.96	25.14
3106	NYSE	UNF	Thu, Aug 7, 2003	25.70	25.70	24.60	25.00
3105	NYSE	UNF	Wed, Aug 6, 2003	25.79	25.83	25.60	25.63
3104	NYSE	UNF	Tue, Aug 5, 2003	25.58	25.80	25.53	25.79
3103	NYSE	UNF	Mon, Aug 4, 2003	25.75	25.87	25.38	25.68
3102	NYSE	UNF	Fri, Aug 1, 2003	25.75	25.80	25.40	25.67
3101	NYSE	UNF	Thu, Jul 31, 2003	25.75	25.90	25.60	25.77
3100	NYSE	UNF	Wed, Jul 30, 2003	25.75	25.80	25.55	25.73
3099	NYSE	UNF	Tue, Jul 29, 2003	25.74	25.96	25.50	25.75
3098	NYSE	UNF	Mon, Jul 28, 2003	25.55	25.74	25.35	25.66
3097	NYSE	UNF	Fri, Jul 25, 2003	25.36	25.50	25.35	25.45
3096	NYSE	UNF	Thu, Jul 24, 2003	25.10	25.53	25.10	25.46
3095	NYSE	UNF	Wed, Jul 23, 2003	25.32	25.32	24.88	25.04
3094	NYSE	UNF	Tue, Jul 22, 2003	25.50	25.71	25.10	25.20
3093	NYSE	UNF	Mon, Jul 21, 2003	26.25	26.30	25.35	25.44
3092	NYSE	UNF	Fri, Jul 18, 2003	25.74	26.50	25.74	26.41
3091	NYSE	UNF	Thu, Jul 17, 2003	25.00	25.95	24.90	25.64
3090	NYSE	UNF	Wed, Jul 16, 2003	25.20	25.45	25.20	25.45
3089	NYSE	UNF	Tue, Jul 15, 2003	25.08	25.35	24.90	25.34
3088	NYSE	UNF	Mon, Jul 14, 2003	25.90	26.04	25.42	25.42
3087	NYSE	UNF	Fri, Jul 11, 2003	25.06	25.77	24.95	25.76
3086	NYSE	UNF	Thu, Jul 10, 2003	24.76	25.30	24.50	25.02
3085	NYSE	UNF	Wed, Jul 9, 2003	24.02	25.30	24.01	24.87
3084	NYSE	UNF	Tue, Jul 8, 2003	23.50	24.18	23.32	24.05
3083	NYSE	UNF	Mon, Jul 7, 2003	23.20	24.40	23.20	23.35
3082	NYSE	UNF	Thu, Jul 3, 2003	23.00	23.32	23.00	23.10
3081	NYSE	UNF	Wed, Jul 2, 2003	22.97	23.14	22.62	23.07
3080	NYSE	UNF	Tue, Jul 1, 2003	22.05	23.00	21.71	22.98
3079	NYSE	UNF	Mon, Jun 30, 2003	21.55	22.07	21.55	21.90
3078	NYSE	UNF	Fri, Jun 27, 2003	21.70	22.00	21.40	21.46
3077	NYSE	UNF	Thu, Jun 26, 2003	21.65	21.90	21.60	21.80
3076	NYSE	UNF	Wed, Jun 25, 2003	21.60	21.70	21.55	21.60
3075	NYSE	UNF	Tue, Jun 24, 2003	21.39	21.70	21.26	21.69
3074	NYSE	UNF	Mon, Jun 23, 2003	21.50	21.55	21.18	21.33
3073	NYSE	UNF	Fri, Jun 20, 2003	20.80	21.58	20.80	21.44
3072	NYSE	UNF	Thu, Jun 19, 2003	20.96	21.20	20.90	20.90
3071	NYSE	UNF	Wed, Jun 18, 2003	21.00	21.10	20.80	20.95
3070	NYSE	UNF	Tue, Jun 17, 2003	21.34	21.45	20.94	21.00
3069	NYSE	UNF	Mon, Jun 16, 2003	20.40	21.33	20.40	21.33
3068	NYSE	UNF	Fri, Jun 13, 2003	20.75	20.75	20.02	20.33
3067	NYSE	UNF	Thu, Jun 12, 2003	20.50	21.01	20.37	20.66
3066	NYSE	UNF	Wed, Jun 11, 2003	20.70	20.70	20.02	20.41
3065	NYSE	UNF	Tue, Jun 10, 2003	20.99	21.07	20.25	20.70
3064	NYSE	UNF	Mon, Jun 9, 2003	20.41	21.16	20.36	21.00
3063	NYSE	UNF	Fri, Jun 6, 2003	20.09	21.06	20.09	20.46
3062	NYSE	UNF	Thu, Jun 5, 2003	19.08	20.40	19.02	20.19
3061	NYSE	UNF	Wed, Jun 4, 2003	18.49	19.35	18.41	19.10
3060	NYSE	UNF	Tue, Jun 3, 2003	18.00	18.40	18.00	18.40
3059	NYSE	UNF	Mon, Jun 2, 2003	18.07	18.10	17.89	17.99
3058	NYSE	UNF	Fri, May 30, 2003	18.05	18.12	17.90	18.00
3057	NYSE	UNF	Thu, May 29, 2003	18.02	18.55	17.82	17.90
3056	NYSE	UNF	Wed, May 28, 2003	17.19	18.34	17.19	18.01
3055	NYSE	UNF	Tue, May 27, 2003	16.75	17.29	16.75	17.07
3054	NYSE	UNF	Fri, May 23, 2003	16.30	16.85	16.30	16.65
3053	NYSE	UNF	Thu, May 22, 2003	16.05	16.30	16.05	16.25
3052	NYSE	UNF	Wed, May 21, 2003	15.98	16.20	15.97	16.05
3051	NYSE	UNF	Tue, May 20, 2003	16.00	16.14	15.95	15.99
3050	NYSE	UNF	Mon, May 19, 2003	16.85	16.85	15.50	16.00
3049	NYSE	UNF	Fri, May 16, 2003	16.74	16.92	16.70	16.80
3048	NYSE	UNF	Thu, May 15, 2003	17.08	17.20	16.85	16.86
3047	NYSE	UNF	Wed, May 14, 2003	17.06	17.10	16.98	16.98
3046	NYSE	UNF	Tue, May 13, 2003	16.95	17.04	16.85	17.03
3045	NYSE	UNF	Mon, May 12, 2003	16.95	17.02	16.90	16.99
3044	NYSE	UNF	Fri, May 9, 2003	16.94	17.08	16.85	17.08
3043	NYSE	UNF	Thu, May 8, 2003	17.63	17.80	16.99	16.99
3042	NYSE	UNF	Wed, May 7, 2003	17.60	17.80	17.32	17.75
3041	NYSE	UNF	Tue, May 6, 2003	17.04	17.79	16.95	17.72
3040	NYSE	UNF	Mon, May 5, 2003	16.66	17.04	16.66	17.01
3039	NYSE	UNF	Fri, May 2, 2003	16.70	16.76	16.50	16.76
3038	NYSE	UNF	Thu, May 1, 2003	16.50	16.65	16.40	16.65
3037	NYSE	UNF	Wed, Apr 30, 2003	16.60	16.64	16.40	16.45
3036	NYSE	UNF	Tue, Apr 29, 2003	15.95	16.60	15.95	16.48
3035	NYSE	UNF	Mon, Apr 28, 2003	15.84	15.92	15.67	15.88
3034	NYSE	UNF	Fri, Apr 25, 2003	16.50	16.50	15.84	15.84
3033	NYSE	UNF	Thu, Apr 24, 2003	15.98	16.52	15.95	16.40
3032	NYSE	UNF	Wed, Apr 23, 2003	15.80	15.90	15.66	15.88
3031	NYSE	UNF	Tue, Apr 22, 2003	15.27	15.75	15.20	15.75
3030	NYSE	UNF	Mon, Apr 21, 2003	15.14	15.18	14.91	15.18
3029	NYSE	UNF	Thu, Apr 17, 2003	15.15	15.17	15.00	15.15
3028	NYSE	UNF	Wed, Apr 16, 2003	15.39	15.39	15.09	15.09
3027	NYSE	UNF	Tue, Apr 15, 2003	15.30	15.47	15.26	15.38
3026	NYSE	UNF	Mon, Apr 14, 2003	15.49	15.50	15.34	15.40
3025	NYSE	UNF	Fri, Apr 11, 2003	15.24	15.65	15.20	15.39
3024	NYSE	UNF	Thu, Apr 10, 2003	15.25	15.27	15.18	15.24
3023	NYSE	UNF	Wed, Apr 9, 2003	14.65	15.25	14.65	15.19
3022	NYSE	UNF	Tue, Apr 8, 2003	15.10	15.25	14.00	14.70
3021	NYSE	UNF	Mon, Apr 7, 2003	15.40	15.41	14.91	15.00
3020	NYSE	UNF	Fri, Apr 4, 2003	15.38	15.45	15.24	15.30
3019	NYSE	UNF	Thu, Apr 3, 2003	15.50	15.55	15.25	15.25
3018	NYSE	UNF	Wed, Apr 2, 2003	15.56	15.68	15.20	15.44
3017	NYSE	UNF	Tue, Apr 1, 2003	15.49	15.60	15.40	15.41
3016	NYSE	UNF	Mon, Mar 31, 2003	15.45	15.49	15.02	15.45
3015	NYSE	UNF	Fri, Mar 28, 2003	16.02	16.02	15.63	15.70
3014	NYSE	UNF	Thu, Mar 27, 2003	16.20	16.23	16.00	16.04
3013	NYSE	UNF	Wed, Mar 26, 2003	16.45	16.45	16.14	16.27
3012	NYSE	UNF	Tue, Mar 25, 2003	16.60	16.62	16.25	16.49
3011	NYSE	UNF	Mon, Mar 24, 2003	16.80	16.81	16.10	16.50
3010	NYSE	UNF	Fri, Mar 21, 2003	17.35	17.35	17.00	17.20
3009	NYSE	UNF	Thu, Mar 20, 2003	17.40	18.32	17.30	17.39
3008	NYSE	UNF	Wed, Mar 19, 2003	17.37	17.50	17.30	17.41
3007	NYSE	UNF	Tue, Mar 18, 2003	17.34	17.53	17.30	17.31
3006	NYSE	UNF	Mon, Mar 17, 2003	17.20	17.41	17.09	17.41
3005	NYSE	UNF	Fri, Mar 14, 2003	17.40	17.44	16.90	17.10
3004	NYSE	UNF	Thu, Mar 13, 2003	17.25	17.26	17.00	17.25
3003	NYSE	UNF	Wed, Mar 12, 2003	17.35	17.37	17.15	17.18
3002	NYSE	UNF	Tue, Mar 11, 2003	17.50	17.66	17.41	17.42
3001	NYSE	UNF	Mon, Mar 10, 2003	18.00	18.00	17.50	17.55
3000	NYSE	UNF	Fri, Mar 7, 2003	18.12	18.22	17.96	18.03
2999	NYSE	UNF	Thu, Mar 6, 2003	18.53	18.53	18.01	18.17
2998	NYSE	UNF	Wed, Mar 5, 2003	18.65	18.65	18.35	18.53
2997	NYSE	UNF	Tue, Mar 4, 2003	18.43	18.57	18.10	18.57
2996	NYSE	UNF	Mon, Mar 3, 2003	18.83	18.83	18.42	18.50
2995	NYSE	UNF	Fri, Feb 28, 2003	18.88	18.88	18.69	18.80
2994	NYSE	UNF	Thu, Feb 27, 2003	18.68	18.87	18.65	18.86
2993	NYSE	UNF	Wed, Feb 26, 2003	18.69	18.69	18.58	18.65
2992	NYSE	UNF	Tue, Feb 25, 2003	19.00	19.00	18.55	18.70
2991	NYSE	UNF	Mon, Feb 24, 2003	19.20	19.20	18.94	19.14
2990	NYSE	UNF	Fri, Feb 21, 2003	19.33	19.34	19.16	19.21
2989	NYSE	UNF	Thu, Feb 20, 2003	19.70	19.70	19.35	19.35
2988	NYSE	UNF	Wed, Feb 19, 2003	19.85	19.97	19.65	19.65
2987	NYSE	UNF	Tue, Feb 18, 2003	19.30	19.81	19.24	19.80
2986	NYSE	UNF	Fri, Feb 14, 2003	19.67	19.67	19.48	19.50
2985	NYSE	UNF	Thu, Feb 13, 2003	19.35	19.66	19.34	19.63
2984	NYSE	UNF	Wed, Feb 12, 2003	19.27	19.30	19.20	19.25
2983	NYSE	UNF	Tue, Feb 11, 2003	19.50	19.57	19.25	19.26
2982	NYSE	UNF	Mon, Feb 10, 2003	19.50	19.53	19.41	19.53
2981	NYSE	UNF	Fri, Feb 7, 2003	19.54	19.73	19.50	19.50
2980	NYSE	UNF	Thu, Feb 6, 2003	19.32	19.65	19.32	19.51
2979	NYSE	UNF	Wed, Feb 5, 2003	20.10	20.18	19.32	19.32
2978	NYSE	UNF	Tue, Feb 4, 2003	20.13	20.31	19.91	19.97
2977	NYSE	UNF	Mon, Feb 3, 2003	20.38	20.38	20.14	20.21
2976	NYSE	UNF	Fri, Jan 31, 2003	20.20	20.50	20.20	20.39
2975	NYSE	UNF	Thu, Jan 30, 2003	20.20	20.38	20.06	20.13
2974	NYSE	UNF	Wed, Jan 29, 2003	20.35	20.35	20.00	20.33
2973	NYSE	UNF	Tue, Jan 28, 2003	20.05	20.23	20.00	20.20
2972	NYSE	UNF	Mon, Jan 27, 2003	20.10	20.23	20.01	20.01
2971	NYSE	UNF	Fri, Jan 24, 2003	20.45	20.45	19.99	20.10
2970	NYSE	UNF	Thu, Jan 23, 2003	20.57	20.57	20.47	20.49
2969	NYSE	UNF	Wed, Jan 22, 2003	20.53	20.78	20.25	20.57
2968	NYSE	UNF	Tue, Jan 21, 2003	20.12	20.50	20.12	20.41
2967	NYSE	UNF	Fri, Jan 17, 2003	20.80	20.92	20.12	20.12
2966	NYSE	UNF	Thu, Jan 16, 2003	21.00	21.25	20.86	20.94
2965	NYSE	UNF	Wed, Jan 15, 2003	19.95	21.01	19.88	20.98
2964	NYSE	UNF	Tue, Jan 14, 2003	19.94	19.94	19.86	19.93
2963	NYSE	UNF	Mon, Jan 13, 2003	19.95	20.02	19.85	19.88
2962	NYSE	UNF	Fri, Jan 10, 2003	20.03	20.03	19.95	19.95
2961	NYSE	UNF	Thu, Jan 9, 2003	19.75	20.10	19.75	20.04
2960	NYSE	UNF	Wed, Jan 8, 2003	20.24	20.24	19.70	19.75
2959	NYSE	UNF	Tue, Jan 7, 2003	20.50	20.50	20.17	20.25
2958	NYSE	UNF	Mon, Jan 6, 2003	20.42	20.57	20.29	20.57
2957	NYSE	UNF	Fri, Jan 3, 2003	20.45	20.52	20.22	20.30
2956	NYSE	UNF	Thu, Jan 2, 2003	20.30	20.60	20.20	20.60
2955	NYSE	UNF	Tue, Dec 31, 2002	20.78	20.78	20.20	20.20
2954	NYSE	UNF	Mon, Dec 30, 2002	20.70	20.95	20.62	20.80
2953	NYSE	UNF	Fri, Dec 27, 2002	21.05	21.22	20.85	20.85
2952	NYSE	UNF	Thu, Dec 26, 2002	20.93	21.10	20.91	21.06
2951	NYSE	UNF	Tue, Dec 24, 2002	21.15	21.15	21.00	21.00
2950	NYSE	UNF	Mon, Dec 23, 2002	20.75	21.06	20.67	21.00
2949	NYSE	UNF	Fri, Dec 20, 2002	20.10	21.00	20.10	21.00
2948	NYSE	UNF	Thu, Dec 19, 2002	20.55	20.65	19.90	20.04
2947	NYSE	UNF	Wed, Dec 18, 2002	20.60	20.60	20.50	20.50
2946	NYSE	UNF	Tue, Dec 17, 2002	21.00	21.00	20.51	20.74
2945	NYSE	UNF	Mon, Dec 16, 2002	20.91	21.00	20.68	20.95
2944	NYSE	UNF	Fri, Dec 13, 2002	20.98	21.00	20.90	20.90
2943	NYSE	UNF	Thu, Dec 12, 2002	21.25	21.25	20.91	20.91
2942	NYSE	UNF	Wed, Dec 11, 2002	20.81	21.40	20.81	21.14
2941	NYSE	UNF	Tue, Dec 10, 2002	19.80	20.92	19.80	20.78
2940	NYSE	UNF	Mon, Dec 9, 2002	19.44	19.90	19.44	19.90
2939	NYSE	UNF	Fri, Dec 6, 2002	19.57	19.66	19.48	19.58
2938	NYSE	UNF	Thu, Dec 5, 2002	19.60	19.83	19.55	19.60
2937	NYSE	UNF	Wed, Dec 4, 2002	19.77	19.81	19.51	19.65
2936	NYSE	UNF	Tue, Dec 3, 2002	19.50	19.80	19.41	19.67
2935	NYSE	UNF	Mon, Dec 2, 2002	19.60	19.90	19.30	19.53
2934	NYSE	UNF	Fri, Nov 29, 2002	19.51	19.55	19.45	19.55
2933	NYSE	UNF	Wed, Nov 27, 2002	19.20	19.60	19.18	19.50
2932	NYSE	UNF	Tue, Nov 26, 2002	20.10	20.13	18.75	19.00
2931	NYSE	UNF	Mon, Nov 25, 2002	20.79	20.82	20.15	20.16
2930	NYSE	UNF	Fri, Nov 22, 2002	20.90	20.99	20.75	20.77
2929	NYSE	UNF	Thu, Nov 21, 2002	21.11	21.20	20.90	20.97
2928	NYSE	UNF	Wed, Nov 20, 2002	20.64	21.45	20.64	21.17
2927	NYSE	UNF	Tue, Nov 19, 2002	21.00	21.00	20.65	20.65
2926	NYSE	UNF	Mon, Nov 18, 2002	20.98	21.15	20.78	20.80
2925	NYSE	UNF	Fri, Nov 15, 2002	21.06	21.21	20.96	20.96
2924	NYSE	UNF	Thu, Nov 14, 2002	20.55	21.15	20.55	20.99
2923	NYSE	UNF	Wed, Nov 13, 2002	20.61	20.82	20.58	20.58
2922	NYSE	UNF	Tue, Nov 12, 2002	20.16	20.61	20.16	20.61
2921	NYSE	UNF	Mon, Nov 11, 2002	20.40	20.40	20.10	20.13
2920	NYSE	UNF	Fri, Nov 8, 2002	20.50	20.62	20.38	20.40
2919	NYSE	UNF	Thu, Nov 7, 2002	20.65	20.65	20.14	20.38
2918	NYSE	UNF	Wed, Nov 6, 2002	20.79	20.82	20.52	20.74
2917	NYSE	UNF	Tue, Nov 5, 2002	20.10	20.63	20.10	20.63
2916	NYSE	UNF	Mon, Nov 4, 2002	20.22	20.25	19.90	20.25
2915	NYSE	UNF	Fri, Nov 1, 2002	20.00	20.20	20.00	20.20
2914	NYSE	UNF	Thu, Oct 31, 2002	20.00	20.02	19.90	19.99
2913	NYSE	UNF	Wed, Oct 30, 2002	19.70	19.86	19.70	19.84
2912	NYSE	UNF	Tue, Oct 29, 2002	19.00	19.70	19.00	19.70
2911	NYSE	UNF	Mon, Oct 28, 2002	19.50	19.64	18.68	18.95
2910	NYSE	UNF	Fri, Oct 25, 2002	19.43	19.60	19.35	19.60
2909	NYSE	UNF	Thu, Oct 24, 2002	19.20	19.49	19.20	19.40
2908	NYSE	UNF	Wed, Oct 23, 2002	19.65	19.65	18.79	19.19
2907	NYSE	UNF	Tue, Oct 22, 2002	20.56	20.56	19.55	19.76
2906	NYSE	UNF	Mon, Oct 21, 2002	20.86	20.88	20.51	20.62
2905	NYSE	UNF	Fri, Oct 18, 2002	21.15	21.25	20.80	20.81
2904	NYSE	UNF	Thu, Oct 17, 2002	21.70	21.70	21.02	21.15
2903	NYSE	UNF	Wed, Oct 16, 2002	21.80	21.81	21.70	21.70
2902	NYSE	UNF	Tue, Oct 15, 2002	21.97	22.06	21.90	21.90
2901	NYSE	UNF	Mon, Oct 14, 2002	22.14	22.19	22.00	22.00
2900	NYSE	UNF	Fri, Oct 11, 2002	22.00	22.26	22.00	22.21
2899	NYSE	UNF	Thu, Oct 10, 2002	21.80	21.95	21.70	21.95
2898	NYSE	UNF	Wed, Oct 9, 2002	22.30	22.36	21.80	21.81
2897	NYSE	UNF	Tue, Oct 8, 2002	22.32	22.42	22.30	22.40
2896	NYSE	UNF	Mon, Oct 7, 2002	23.10	23.14	22.30	22.31
2895	NYSE	UNF	Fri, Oct 4, 2002	24.20	24.28	23.14	23.15
2894	NYSE	UNF	Thu, Oct 3, 2002	24.32	24.65	24.26	24.27
2893	NYSE	UNF	Wed, Oct 2, 2002	24.00	24.50	24.00	24.20
2892	NYSE	UNF	Tue, Oct 1, 2002	23.85	24.33	23.85	24.20
2891	NYSE	UNF	Mon, Sep 30, 2002	23.76	23.92	23.76	23.84
2890	NYSE	UNF	Fri, Sep 27, 2002	24.00	24.07	23.66	23.74
2889	NYSE	UNF	Thu, Sep 26, 2002	23.47	24.12	23.46	24.12
2888	NYSE	UNF	Wed, Sep 25, 2002	22.52	23.37	22.52	23.37
2887	NYSE	UNF	Tue, Sep 24, 2002	23.06	23.10	22.50	22.51
2886	NYSE	UNF	Mon, Sep 23, 2002	22.80	23.00	22.79	23.00
2885	NYSE	UNF	Fri, Sep 20, 2002	23.45	23.45	22.30	22.96
2884	NYSE	UNF	Thu, Sep 19, 2002	23.46	23.46	22.90	23.33
2883	NYSE	UNF	Wed, Sep 18, 2002	23.85	24.05	23.20	23.36
2882	NYSE	UNF	Tue, Sep 17, 2002	24.32	24.32	23.80	23.80
2881	NYSE	UNF	Mon, Sep 16, 2002	24.43	24.50	24.10	24.26
2880	NYSE	UNF	Fri, Sep 13, 2002	24.08	24.43	23.90	24.43
2879	NYSE	UNF	Thu, Sep 12, 2002	24.40	24.60	24.10	24.10
2878	NYSE	UNF	Wed, Sep 11, 2002	24.69	24.69	24.40	24.48
2877	NYSE	UNF	Tue, Sep 10, 2002	24.44	24.67	24.44	24.67
2876	NYSE	UNF	Mon, Sep 9, 2002	23.90	24.50	23.89	24.50
2875	NYSE	UNF	Fri, Sep 6, 2002	23.46	23.95	23.46	23.90
2874	NYSE	UNF	Thu, Sep 5, 2002	23.39	24.20	23.23	23.45
2873	NYSE	UNF	Wed, Sep 4, 2002	23.30	23.41	23.22	23.39
2872	NYSE	UNF	Tue, Sep 3, 2002	23.15	23.36	23.10	23.20
2871	NYSE	UNF	Fri, Aug 30, 2002	23.08	23.30	23.08	23.23
2870	NYSE	UNF	Thu, Aug 29, 2002	23.50	23.50	23.00	23.10
2869	NYSE	UNF	Wed, Aug 28, 2002	23.90	23.95	23.70	23.74
2868	NYSE	UNF	Tue, Aug 27, 2002	24.20	24.26	23.90	23.90
2867	NYSE	UNF	Mon, Aug 26, 2002	23.90	24.15	23.85	24.15
2866	NYSE	UNF	Fri, Aug 23, 2002	24.25	24.25	23.90	23.90
2865	NYSE	UNF	Thu, Aug 22, 2002	24.30	24.35	23.98	24.35
2864	NYSE	UNF	Wed, Aug 21, 2002	24.27	24.42	24.15	24.30
2863	NYSE	UNF	Tue, Aug 20, 2002	24.33	24.36	24.10	24.15
2862	NYSE	UNF	Mon, Aug 19, 2002	24.20	24.55	24.20	24.24
2861	NYSE	UNF	Fri, Aug 16, 2002	24.55	24.69	24.30	24.30
2860	NYSE	UNF	Thu, Aug 15, 2002	24.41	24.70	24.41	24.67
2859	NYSE	UNF	Wed, Aug 14, 2002	24.44	24.44	24.04	24.40
2858	NYSE	UNF	Tue, Aug 13, 2002	24.30	24.95	24.30	24.50
2857	NYSE	UNF	Mon, Aug 12, 2002	24.25	24.55	24.00	24.38
2856	NYSE	UNF	Fri, Aug 9, 2002	23.80	24.40	23.40	24.40
2855	NYSE	UNF	Thu, Aug 8, 2002	23.51	23.70	23.36	23.70
2854	NYSE	UNF	Wed, Aug 7, 2002	23.86	23.95	23.40	23.47
2853	NYSE	UNF	Tue, Aug 6, 2002	23.60	23.85	23.60	23.85
2852	NYSE	UNF	Mon, Aug 5, 2002	23.72	23.98	23.60	23.65
2851	NYSE	UNF	Fri, Aug 2, 2002	24.90	24.90	23.69	23.69
2850	NYSE	UNF	Thu, Aug 1, 2002	24.95	24.99	24.80	24.99
2849	NYSE	UNF	Wed, Jul 31, 2002	24.65	24.99	24.60	24.85
2848	NYSE	UNF	Tue, Jul 30, 2002	24.80	25.05	24.40	24.65
2847	NYSE	UNF	Mon, Jul 29, 2002	25.00	25.20	24.98	25.00
2846	NYSE	UNF	Fri, Jul 26, 2002	24.94	25.20	24.50	25.00
2845	NYSE	UNF	Thu, Jul 25, 2002	23.95	25.30	23.93	24.92
2844	NYSE	UNF	Wed, Jul 24, 2002	22.80	23.95	22.65	23.95
2843	NYSE	UNF	Tue, Jul 23, 2002	23.19	23.21	22.38	22.70
2842	NYSE	UNF	Mon, Jul 22, 2002	22.76	23.19	22.74	23.18
2841	NYSE	UNF	Fri, Jul 19, 2002	22.75	22.88	22.40	22.76
2840	NYSE	UNF	Thu, Jul 18, 2002	23.05	23.34	23.00	23.00
2839	NYSE	UNF	Wed, Jul 17, 2002	22.40	23.05	22.30	23.05
2838	NYSE	UNF	Tue, Jul 16, 2002	23.33	23.40	22.90	22.90
2837	NYSE	UNF	Mon, Jul 15, 2002	22.98	23.19	22.50	23.19
2836	NYSE	UNF	Fri, Jul 12, 2002	23.70	23.70	22.90	22.98
2835	NYSE	UNF	Thu, Jul 11, 2002	23.63	23.71	23.00	23.54
2834	NYSE	UNF	Wed, Jul 10, 2002	23.88	23.96	23.69	23.75
2833	NYSE	UNF	Tue, Jul 9, 2002	24.13	24.13	23.88	23.88
2832	NYSE	UNF	Mon, Jul 8, 2002	24.07	24.28	24.00	24.12
2831	NYSE	UNF	Fri, Jul 5, 2002	23.69	23.87	23.69	23.87
2830	NYSE	UNF	Wed, Jul 3, 2002	23.90	24.05	23.60	23.79
2829	NYSE	UNF	Tue, Jul 2, 2002	24.55	24.65	23.45	24.03
2828	NYSE	UNF	Mon, Jul 1, 2002	25.30	25.30	24.35	24.67
2827	NYSE	UNF	Fri, Jun 28, 2002	23.44	25.30	23.44	25.30
2826	NYSE	UNF	Thu, Jun 27, 2002	23.50	23.63	23.20	23.32
2825	NYSE	UNF	Wed, Jun 26, 2002	23.20	23.62	22.90	23.62
2824	NYSE	UNF	Tue, Jun 25, 2002	23.75	24.06	22.80	23.36
2823	NYSE	UNF	Mon, Jun 24, 2002	23.05	23.90	22.95	23.90
2822	NYSE	UNF	Fri, Jun 21, 2002	23.55	23.60	22.90	23.05
2821	NYSE	UNF	Thu, Jun 20, 2002	23.20	23.59	23.20	23.45
2820	NYSE	UNF	Wed, Jun 19, 2002	22.65	23.35	22.65	23.20
2819	NYSE	UNF	Tue, Jun 18, 2002	22.77	22.77	22.55	22.55
2818	NYSE	UNF	Mon, Jun 17, 2002	22.77	22.80	22.40	22.60
2817	NYSE	UNF	Fri, Jun 14, 2002	22.55	22.67	22.30	22.67
2816	NYSE	UNF	Thu, Jun 13, 2002	22.30	22.65	22.20	22.50
2815	NYSE	UNF	Wed, Jun 12, 2002	22.35	22.35	21.55	22.20
2814	NYSE	UNF	Tue, Jun 11, 2002	22.90	22.90	22.43	22.45
2813	NYSE	UNF	Mon, Jun 10, 2002	23.32	23.32	22.70	22.95
2812	NYSE	UNF	Fri, Jun 7, 2002	22.90	23.45	22.80	23.39
2811	NYSE	UNF	Thu, Jun 6, 2002	24.52	24.52	22.90	22.93
2810	NYSE	UNF	Wed, Jun 5, 2002	24.54	24.58	24.00	24.58
2809	NYSE	UNF	Tue, Jun 4, 2002	24.31	24.58	24.17	24.58
2808	NYSE	UNF	Mon, Jun 3, 2002	24.85	24.89	24.19	24.19
2807	NYSE	UNF	Fri, May 31, 2002	25.13	25.17	24.90	24.90
2806	NYSE	UNF	Thu, May 30, 2002	25.00	25.13	24.60	25.13
2805	NYSE	UNF	Wed, May 29, 2002	25.42	25.42	24.90	25.05
2804	NYSE	UNF	Tue, May 28, 2002	25.55	25.55	24.90	25.30
2803	NYSE	UNF	Fri, May 24, 2002	25.70	25.80	25.20	25.45
2802	NYSE	UNF	Thu, May 23, 2002	24.99	25.70	24.99	25.70
2801	NYSE	UNF	Wed, May 22, 2002	25.50	25.50	24.30	24.87
2800	NYSE	UNF	Tue, May 21, 2002	26.42	26.42	25.20	25.50
2799	NYSE	UNF	Mon, May 20, 2002	26.44	26.46	26.21	26.38
2798	NYSE	UNF	Fri, May 17, 2002	26.72	26.72	26.05	26.34
2797	NYSE	UNF	Thu, May 16, 2002	27.20	27.20	26.61	26.70
2796	NYSE	UNF	Wed, May 15, 2002	27.25	28.39	27.25	27.37
2795	NYSE	UNF	Tue, May 14, 2002	26.70	27.20	26.70	27.20
2794	NYSE	UNF	Mon, May 13, 2002	26.35	26.77	26.13	26.77
2793	NYSE	UNF	Fri, May 10, 2002	27.86	27.86	26.25	26.40
2792	NYSE	UNF	Thu, May 9, 2002	28.20	28.40	27.95	27.95
2791	NYSE	UNF	Wed, May 8, 2002	28.43	28.43	28.20	28.34
2790	NYSE	UNF	Tue, May 7, 2002	28.69	28.73	28.46	28.51
2789	NYSE	UNF	Mon, May 6, 2002	28.20	28.78	28.20	28.57
2788	NYSE	UNF	Fri, May 3, 2002	28.48	28.66	28.07	28.32
2787	NYSE	UNF	Thu, May 2, 2002	28.00	28.60	27.88	28.60
2786	NYSE	UNF	Wed, May 1, 2002	27.21	27.98	27.18	27.92
2785	NYSE	UNF	Tue, Apr 30, 2002	26.55	27.50	26.50	27.16
2784	NYSE	UNF	Mon, Apr 29, 2002	26.90	26.90	26.35	26.62
2783	NYSE	UNF	Fri, Apr 26, 2002	26.40	26.98	26.40	26.84
2782	NYSE	UNF	Thu, Apr 25, 2002	26.43	26.53	26.31	26.50
2781	NYSE	UNF	Wed, Apr 24, 2002	26.77	27.02	26.35	26.35
2780	NYSE	UNF	Tue, Apr 23, 2002	27.00	27.10	26.55	26.65
2779	NYSE	UNF	Mon, Apr 22, 2002	27.48	27.48	26.76	27.00
2778	NYSE	UNF	Fri, Apr 19, 2002	26.72	27.35	26.72	27.23
2777	NYSE	UNF	Thu, Apr 18, 2002	26.30	26.60	26.30	26.60
2776	NYSE	UNF	Wed, Apr 17, 2002	26.30	26.49	26.30	26.42
2775	NYSE	UNF	Tue, Apr 16, 2002	25.87	26.30	25.87	26.18
2774	NYSE	UNF	Mon, Apr 15, 2002	26.05	26.05	25.75	25.75
2773	NYSE	UNF	Fri, Apr 12, 2002	25.47	26.13	25.47	26.13
2772	NYSE	UNF	Thu, Apr 11, 2002	25.45	25.65	25.45	25.50
2771	NYSE	UNF	Wed, Apr 10, 2002	24.80	25.41	24.80	25.40
2770	NYSE	UNF	Tue, Apr 9, 2002	24.65	24.77	24.55	24.75
2769	NYSE	UNF	Mon, Apr 8, 2002	24.65	24.74	24.60	24.74
2768	NYSE	UNF	Fri, Apr 5, 2002	24.55	24.70	24.52	24.70
2767	NYSE	UNF	Thu, Apr 4, 2002	24.50	24.64	24.50	24.63
2766	NYSE	UNF	Wed, Apr 3, 2002	24.75	24.80	24.40	24.50
2765	NYSE	UNF	Tue, Apr 2, 2002	24.95	24.95	24.76	24.81
2764	NYSE	UNF	Mon, Apr 1, 2002	25.05	25.10	24.92	25.00
2763	NYSE	UNF	Thu, Mar 28, 2002	25.30	25.30	25.09	25.15
2762	NYSE	UNF	Wed, Mar 27, 2002	25.00	25.37	25.00	25.37
2761	NYSE	UNF	Tue, Mar 26, 2002	24.90	25.05	24.84	25.05
2760	NYSE	UNF	Mon, Mar 25, 2002	25.25	25.35	24.56	24.95
2759	NYSE	UNF	Fri, Mar 22, 2002	25.70	25.70	25.05	25.35
2758	NYSE	UNF	Thu, Mar 21, 2002	25.65	25.70	25.49	25.70
2757	NYSE	UNF	Wed, Mar 20, 2002	25.66	25.90	25.40	25.65
2756	NYSE	UNF	Tue, Mar 19, 2002	24.70	25.60	24.52	25.56
2755	NYSE	UNF	Mon, Mar 18, 2002	24.70	24.90	24.40	24.80
2754	NYSE	UNF	Fri, Mar 15, 2002	24.30	24.75	24.30	24.60
2753	NYSE	UNF	Thu, Mar 14, 2002	24.20	24.49	24.11	24.49
2752	NYSE	UNF	Wed, Mar 13, 2002	23.25	24.20	23.11	24.10
2751	NYSE	UNF	Tue, Mar 12, 2002	23.40	23.60	23.25	23.50
2750	NYSE	UNF	Mon, Mar 11, 2002	22.85	23.40	22.85	23.40
2749	NYSE	UNF	Fri, Mar 8, 2002	22.50	22.72	22.50	22.72
2748	NYSE	UNF	Thu, Mar 7, 2002	22.60	22.60	22.30	22.54
2747	NYSE	UNF	Wed, Mar 6, 2002	22.53	22.53	22.32	22.40
2746	NYSE	UNF	Tue, Mar 5, 2002	22.49	22.60	22.30	22.50
2745	NYSE	UNF	Mon, Mar 4, 2002	22.78	23.10	22.40	22.50
2744	NYSE	UNF	Fri, Mar 1, 2002	22.45	22.62	22.35	22.60
2743	NYSE	UNF	Thu, Feb 28, 2002	22.65	22.65	22.05	22.39
2742	NYSE	UNF	Wed, Feb 27, 2002	22.83	22.85	22.65	22.65
2741	NYSE	UNF	Tue, Feb 26, 2002	23.00	23.00	22.75	22.83
2740	NYSE	UNF	Mon, Feb 25, 2002	23.31	23.31	22.86	23.00
2739	NYSE	UNF	Fri, Feb 22, 2002	23.60	23.70	23.35	23.40
2738	NYSE	UNF	Thu, Feb 21, 2002	24.00	24.00	23.50	23.60
2737	NYSE	UNF	Wed, Feb 20, 2002	24.20	24.48	23.90	24.10
2736	NYSE	UNF	Tue, Feb 19, 2002	24.00	24.19	23.90	24.13
2735	NYSE	UNF	Fri, Feb 15, 2002	23.70	23.95	23.50	23.94
2734	NYSE	UNF	Thu, Feb 14, 2002	24.00	24.12	23.65	23.70
2733	NYSE	UNF	Wed, Feb 13, 2002	24.05	24.15	23.60	24.05
2732	NYSE	UNF	Tue, Feb 12, 2002	23.75	24.00	23.65	23.95
2731	NYSE	UNF	Mon, Feb 11, 2002	23.74	24.00	23.65	23.88
2730	NYSE	UNF	Fri, Feb 8, 2002	23.00	23.99	23.00	23.88
2729	NYSE	UNF	Thu, Feb 7, 2002	22.09	22.95	22.06	22.95
2728	NYSE	UNF	Wed, Feb 6, 2002	21.95	22.10	21.95	22.10
2727	NYSE	UNF	Tue, Feb 5, 2002	21.74	21.95	21.58	21.95
2726	NYSE	UNF	Mon, Feb 4, 2002	21.99	22.00	21.55	21.70
2725	NYSE	UNF	Fri, Feb 1, 2002	22.22	22.41	21.85	21.85
2724	NYSE	UNF	Thu, Jan 31, 2002	21.49	22.22	21.46	22.22
2723	NYSE	UNF	Wed, Jan 30, 2002	21.32	21.60	21.30	21.59
2722	NYSE	UNF	Tue, Jan 29, 2002	21.60	21.75	21.34	21.34
2721	NYSE	UNF	Mon, Jan 28, 2002	21.80	21.80	21.50	21.69
2720	NYSE	UNF	Fri, Jan 25, 2002	21.90	21.95	21.70	21.87
2719	NYSE	UNF	Thu, Jan 24, 2002	21.90	21.99	21.75	21.99
2718	NYSE	UNF	Wed, Jan 23, 2002	21.65	21.80	21.31	21.80
2717	NYSE	UNF	Tue, Jan 22, 2002	21.75	21.85	21.50	21.59
2716	NYSE	UNF	Fri, Jan 18, 2002	21.79	21.95	21.55	21.60
2715	NYSE	UNF	Thu, Jan 17, 2002	21.78	21.79	21.62	21.79
2714	NYSE	UNF	Wed, Jan 16, 2002	21.77	21.83	21.50	21.75
2713	NYSE	UNF	Tue, Jan 15, 2002	21.63	21.75	21.45	21.75
2712	NYSE	UNF	Mon, Jan 14, 2002	21.40	21.69	21.40	21.63
2711	NYSE	UNF	Fri, Jan 11, 2002	21.20	21.45	21.16	21.44
2710	NYSE	UNF	Thu, Jan 10, 2002	20.81	21.20	20.81	21.20
2709	NYSE	UNF	Wed, Jan 9, 2002	20.60	21.00	20.55	20.90
2708	NYSE	UNF	Tue, Jan 8, 2002	21.25	21.25	20.50	20.60
2707	NYSE	UNF	Mon, Jan 7, 2002	21.40	22.00	21.25	21.37
2706	NYSE	UNF	Fri, Jan 4, 2002	21.81	21.84	21.40	21.40
2705	NYSE	UNF	Thu, Jan 3, 2002	21.50	21.98	21.40	21.91
2704	NYSE	UNF	Wed, Jan 2, 2002	22.45	22.45	21.20	21.50
2703	NYSE	UNF	Mon, Dec 31, 2001	22.00	22.95	21.98	22.55
2702	NYSE	UNF	Fri, Dec 28, 2001	21.71	21.99	21.71	21.92
2701	NYSE	UNF	Thu, Dec 27, 2001	21.71	21.85	21.70	21.81
2700	NYSE	UNF	Wed, Dec 26, 2001	21.30	21.80	21.29	21.61
2699	NYSE	UNF	Mon, Dec 24, 2001	21.20	21.23	21.00	21.23
2698	NYSE	UNF	Fri, Dec 21, 2001	21.30	21.30	20.90	21.25
2697	NYSE	UNF	Thu, Dec 20, 2001	21.46	21.60	21.20	21.20
2696	NYSE	UNF	Wed, Dec 19, 2001	21.60	21.65	21.40	21.44
2695	NYSE	UNF	Tue, Dec 18, 2001	21.10	21.70	21.00	21.69
2694	NYSE	UNF	Mon, Dec 17, 2001	20.95	21.28	20.92	21.22
2693	NYSE	UNF	Fri, Dec 14, 2001	20.98	21.10	20.80	20.95
2692	NYSE	UNF	Thu, Dec 13, 2001	21.05	21.16	20.70	20.88
2691	NYSE	UNF	Wed, Dec 12, 2001	21.00	21.24	21.00	21.15
2690	NYSE	UNF	Tue, Dec 11, 2001	20.65	21.00	20.61	21.00
2689	NYSE	UNF	Mon, Dec 10, 2001	20.35	20.94	20.35	20.70
2688	NYSE	UNF	Fri, Dec 7, 2001	21.10	21.10	20.10	20.25
2687	NYSE	UNF	Thu, Dec 6, 2001	20.45	21.25	20.37	21.00
2686	NYSE	UNF	Wed, Dec 5, 2001	19.99	20.35	19.99	20.35
2685	NYSE	UNF	Tue, Dec 4, 2001	19.75	20.00	19.65	20.00
2684	NYSE	UNF	Mon, Dec 3, 2001	19.91	19.95	19.50	19.70
2683	NYSE	UNF	Fri, Nov 30, 2001	19.75	19.99	19.53	19.98
2682	NYSE	UNF	Thu, Nov 29, 2001	19.69	19.75	19.68	19.75
2681	NYSE	UNF	Wed, Nov 28, 2001	19.72	19.74	19.65	19.71
2680	NYSE	UNF	Tue, Nov 27, 2001	19.65	19.74	19.65	19.74
2679	NYSE	UNF	Mon, Nov 26, 2001	19.60	19.70	19.60	19.65
2678	NYSE	UNF	Fri, Nov 23, 2001	19.60	19.62	19.53	19.55
2677	NYSE	UNF	Wed, Nov 21, 2001	19.53	19.54	19.51	19.51
2676	NYSE	UNF	Tue, Nov 20, 2001	19.40	19.55	19.25	19.50
2675	NYSE	UNF	Mon, Nov 19, 2001	19.50	19.54	19.30	19.48
2674	NYSE	UNF	Fri, Nov 16, 2001	19.00	19.30	19.00	19.30
2673	NYSE	UNF	Thu, Nov 15, 2001	18.72	19.15	18.72	18.90
2672	NYSE	UNF	Wed, Nov 14, 2001	18.25	19.60	18.25	18.82
2671	NYSE	UNF	Tue, Nov 13, 2001	18.00	18.25	18.00	18.23
2670	NYSE	UNF	Mon, Nov 12, 2001	18.10	18.10	17.65	18.00
2669	NYSE	UNF	Fri, Nov 9, 2001	17.50	17.72	17.42	17.65
2668	NYSE	UNF	Thu, Nov 8, 2001	17.38	17.85	17.33	17.55
2667	NYSE	UNF	Wed, Nov 7, 2001	17.20	17.30	17.15	17.30
2666	NYSE	UNF	Tue, Nov 6, 2001	17.05	17.25	16.98	17.25
2665	NYSE	UNF	Mon, Nov 5, 2001	17.25	17.30	17.00	17.10
2664	NYSE	UNF	Fri, Nov 2, 2001	17.25	17.30	17.20	17.24
2663	NYSE	UNF	Thu, Nov 1, 2001	17.50	17.54	17.25	17.25
2662	NYSE	UNF	Wed, Oct 31, 2001	17.40	17.55	17.40	17.55
2661	NYSE	UNF	Tue, Oct 30, 2001	17.75	17.75	17.35	17.45
2660	NYSE	UNF	Mon, Oct 29, 2001	17.79	17.85	17.75	17.80
2659	NYSE	UNF	Fri, Oct 26, 2001	17.90	18.00	17.79	17.79
2658	NYSE	UNF	Thu, Oct 25, 2001	17.70	18.05	17.70	18.00
2657	NYSE	UNF	Wed, Oct 24, 2001	18.30	18.30	17.65	17.65
2656	NYSE	UNF	Tue, Oct 23, 2001	17.76	18.40	17.76	18.23
2655	NYSE	UNF	Mon, Oct 22, 2001	17.70	17.80	17.60	17.75
2654	NYSE	UNF	Fri, Oct 19, 2001	17.85	17.85	17.57	17.70
2653	NYSE	UNF	Thu, Oct 18, 2001	17.95	17.95	17.75	17.84
2652	NYSE	UNF	Wed, Oct 17, 2001	17.90	18.00	17.78	18.00
2651	NYSE	UNF	Tue, Oct 16, 2001	18.45	18.50	18.00	18.00
2650	NYSE	UNF	Mon, Oct 15, 2001	18.35	18.50	18.20	18.40
2649	NYSE	UNF	Fri, Oct 12, 2001	18.60	18.60	18.25	18.47
2648	NYSE	UNF	Thu, Oct 11, 2001	17.53	18.70	17.53	18.70
2647	NYSE	UNF	Wed, Oct 10, 2001	17.48	17.60	17.40	17.60
2646	NYSE	UNF	Tue, Oct 9, 2001	17.35	17.49	17.20	17.49
2645	NYSE	UNF	Mon, Oct 8, 2001	17.15	17.50	17.05	17.50
2644	NYSE	UNF	Fri, Oct 5, 2001	17.20	17.35	17.05	17.30
2643	NYSE	UNF	Thu, Oct 4, 2001	16.80	17.20	16.75	17.20
2642	NYSE	UNF	Wed, Oct 3, 2001	16.73	16.75	16.73	16.75
2641	NYSE	UNF	Tue, Oct 2, 2001	16.65	16.95	16.60	16.73
2640	NYSE	UNF	Mon, Oct 1, 2001	16.70	16.80	16.60	16.60
2639	NYSE	UNF	Fri, Sep 28, 2001	16.40	16.90	16.35	16.90
2638	NYSE	UNF	Thu, Sep 27, 2001	16.55	16.63	16.25	16.49
2637	NYSE	UNF	Wed, Sep 26, 2001	16.20	16.70	16.15	16.45
2636	NYSE	UNF	Tue, Sep 25, 2001	15.84	15.84	15.65	15.80
2635	NYSE	UNF	Mon, Sep 24, 2001	15.65	15.80	15.65	15.79
2634	NYSE	UNF	Fri, Sep 21, 2001	15.75	15.75	15.40	15.70
2633	NYSE	UNF	Thu, Sep 20, 2001	15.70	15.79	15.61	15.72
2632	NYSE	UNF	Wed, Sep 19, 2001	15.80	15.80	15.65	15.80
2631	NYSE	UNF	Tue, Sep 18, 2001	16.40	16.40	15.60	15.70
2630	NYSE	UNF	Mon, Sep 17, 2001	16.85	16.95	16.30	16.30
2629	NYSE	UNF	Mon, Sep 10, 2001	16.80	16.87	16.75	16.80
2628	NYSE	UNF	Fri, Sep 7, 2001	16.86	17.00	16.80	16.80
2627	NYSE	UNF	Thu, Sep 6, 2001	17.00	17.00	16.20	16.80
2626	NYSE	UNF	Wed, Sep 5, 2001	16.95	17.00	16.93	17.00
2625	NYSE	UNF	Tue, Sep 4, 2001	16.65	16.99	16.60	16.99
2624	NYSE	UNF	Fri, Aug 31, 2001	16.79	16.79	16.65	16.65
2623	NYSE	UNF	Thu, Aug 30, 2001	16.75	16.80	16.68	16.78
2622	NYSE	UNF	Wed, Aug 29, 2001	16.70	16.90	16.70	16.83
2621	NYSE	UNF	Tue, Aug 28, 2001	16.75	16.75	16.70	16.70
2620	NYSE	UNF	Mon, Aug 27, 2001	16.50	16.79	16.50	16.70
2619	NYSE	UNF	Fri, Aug 24, 2001	16.55	16.55	16.40	16.50
2618	NYSE	UNF	Thu, Aug 23, 2001	16.70	16.70	16.60	16.65
2617	NYSE	UNF	Wed, Aug 22, 2001	17.00	17.00	16.75	16.80
2616	NYSE	UNF	Tue, Aug 21, 2001	17.17	17.17	17.10	17.10
2615	NYSE	UNF	Mon, Aug 20, 2001	17.09	17.20	17.07	17.20
2614	NYSE	UNF	Fri, Aug 17, 2001	17.39	17.39	17.21	17.29
2613	NYSE	UNF	Thu, Aug 16, 2001	17.39	17.40	17.31	17.39
2612	NYSE	UNF	Wed, Aug 15, 2001	17.35	17.41	17.27	17.34
2611	NYSE	UNF	Tue, Aug 14, 2001	17.35	17.45	17.30	17.32
2610	NYSE	UNF	Mon, Aug 13, 2001	17.39	17.48	17.39	17.45
2609	NYSE	UNF	Fri, Aug 10, 2001	17.45	17.50	17.40	17.41
2608	NYSE	UNF	Thu, Aug 9, 2001	17.55	17.55	17.35	17.50
2607	NYSE	UNF	Wed, Aug 8, 2001	17.65	17.78	17.50	17.60
2606	NYSE	UNF	Tue, Aug 7, 2001	17.60	17.78	17.58	17.60
2605	NYSE	UNF	Mon, Aug 6, 2001	17.50	17.65	17.50	17.50
2604	NYSE	UNF	Fri, Aug 3, 2001	17.95	17.95	17.32	17.32
2603	NYSE	UNF	Thu, Aug 2, 2001	17.34	17.80	17.34	17.75
2602	NYSE	UNF	Wed, Aug 1, 2001	17.00	17.34	16.99	17.34
2601	NYSE	UNF	Tue, Jul 31, 2001	16.95	17.00	16.95	16.95
2600	NYSE	UNF	Mon, Jul 30, 2001	16.97	16.99	16.92	16.92
2599	NYSE	UNF	Fri, Jul 27, 2001	16.49	16.95	16.49	16.95
2598	NYSE	UNF	Thu, Jul 26, 2001	16.40	16.49	16.30	16.49
2597	NYSE	UNF	Wed, Jul 25, 2001	16.48	16.50	16.45	16.50
2596	NYSE	UNF	Tue, Jul 24, 2001	16.40	16.48	16.25	16.40
2595	NYSE	UNF	Mon, Jul 23, 2001	16.65	16.65	16.30	16.30
2594	NYSE	UNF	Fri, Jul 20, 2001	16.40	16.75	16.40	16.68
2593	NYSE	UNF	Thu, Jul 19, 2001	16.69	16.69	16.45	16.47
2592	NYSE	UNF	Wed, Jul 18, 2001	16.64	16.70	16.60	16.68
2591	NYSE	UNF	Tue, Jul 17, 2001	16.55	16.74	16.55	16.74
2590	NYSE	UNF	Mon, Jul 16, 2001	16.68	16.72	16.55	16.67
2589	NYSE	UNF	Fri, Jul 13, 2001	16.55	16.60	16.45	16.60
2588	NYSE	UNF	Thu, Jul 12, 2001	16.60	16.61	16.45	16.45
2587	NYSE	UNF	Wed, Jul 11, 2001	16.65	16.66	16.55	16.55
2586	NYSE	UNF	Tue, Jul 10, 2001	16.80	16.82	16.63	16.64
2585	NYSE	UNF	Mon, Jul 9, 2001	16.90	16.95	16.80	16.80
2584	NYSE	UNF	Fri, Jul 6, 2001	17.40	17.40	17.00	17.00
2583	NYSE	UNF	Thu, Jul 5, 2001	17.40	17.47	17.36	17.45
2582	NYSE	UNF	Tue, Jul 3, 2001	17.98	17.98	17.39	17.45
2581	NYSE	UNF	Mon, Jul 2, 2001	18.40	18.41	17.60	17.98
2580	NYSE	UNF	Fri, Jun 29, 2001	18.08	19.25	18.08	19.00
2579	NYSE	UNF	Thu, Jun 28, 2001	17.80	18.10	17.66	18.10
2578	NYSE	UNF	Wed, Jun 27, 2001	17.30	17.80	17.30	17.75
2577	NYSE	UNF	Tue, Jun 26, 2001	18.55	18.58	17.35	17.35
2576	NYSE	UNF	Mon, Jun 25, 2001	17.03	18.85	17.03	18.55
2575	NYSE	UNF	Fri, Jun 22, 2001	16.85	16.93	16.72	16.93
2574	NYSE	UNF	Thu, Jun 21, 2001	16.19	16.85	16.19	16.85
2573	NYSE	UNF	Wed, Jun 20, 2001	15.85	16.75	15.85	16.20
2572	NYSE	UNF	Tue, Jun 19, 2001	15.65	15.90	15.64	15.90
2571	NYSE	UNF	Mon, Jun 18, 2001	16.20	16.20	15.66	15.70
2570	NYSE	UNF	Fri, Jun 15, 2001	15.70	15.75	15.61	15.70
2569	NYSE	UNF	Thu, Jun 14, 2001	15.65	15.75	15.60	15.75
2568	NYSE	UNF	Wed, Jun 13, 2001	15.65	15.79	15.65	15.79
2567	NYSE	UNF	Tue, Jun 12, 2001	16.55	16.60	15.65	15.72
2566	NYSE	UNF	Mon, Jun 11, 2001	16.60	16.74	16.47	16.55
2565	NYSE	UNF	Fri, Jun 8, 2001	17.41	17.41	16.68	16.68
2564	NYSE	UNF	Thu, Jun 7, 2001	18.15	18.15	17.55	17.55
2563	NYSE	UNF	Wed, Jun 6, 2001	18.40	18.40	18.08	18.20
2562	NYSE	UNF	Tue, Jun 5, 2001	18.23	18.60	18.05	18.45
2561	NYSE	UNF	Mon, Jun 4, 2001	18.28	18.28	18.15	18.20
2560	NYSE	UNF	Fri, Jun 1, 2001	18.35	18.40	18.26	18.29
2559	NYSE	UNF	Thu, May 31, 2001	18.30	18.58	18.20	18.35
2558	NYSE	UNF	Wed, May 30, 2001	18.90	18.90	17.95	18.26
2557	NYSE	UNF	Tue, May 29, 2001	19.05	19.05	18.80	18.90
2556	NYSE	UNF	Fri, May 25, 2001	19.40	19.70	18.75	19.10
2555	NYSE	UNF	Thu, May 24, 2001	17.79	19.50	17.79	19.50
2554	NYSE	UNF	Wed, May 23, 2001	17.71	17.79	17.69	17.79
2553	NYSE	UNF	Tue, May 22, 2001	17.50	17.75	17.40	17.71
2552	NYSE	UNF	Mon, May 21, 2001	17.31	17.50	17.31	17.50
2551	NYSE	UNF	Fri, May 18, 2001	17.58	17.58	17.25	17.40
2550	NYSE	UNF	Thu, May 17, 2001	17.98	18.00	17.52	17.54
2549	NYSE	UNF	Wed, May 16, 2001	17.20	17.95	17.11	17.95
2548	NYSE	UNF	Tue, May 15, 2001	16.15	17.25	16.15	17.25
2547	NYSE	UNF	Mon, May 14, 2001	16.00	16.25	15.81	16.25
2546	NYSE	UNF	Fri, May 11, 2001	15.75	16.10	15.50	16.05
2545	NYSE	UNF	Thu, May 10, 2001	15.50	15.70	15.50	15.70
2544	NYSE	UNF	Wed, May 9, 2001	14.81	15.50	14.75	15.50
2543	NYSE	UNF	Tue, May 8, 2001	14.90	14.99	14.88	14.90
2542	NYSE	UNF	Mon, May 7, 2001	15.30	15.35	15.00	15.00
2541	NYSE	UNF	Fri, May 4, 2001	15.05	15.65	14.85	15.60
2540	NYSE	UNF	Thu, May 3, 2001	15.22	15.22	14.75	15.00
2539	NYSE	UNF	Wed, May 2, 2001	15.55	15.55	15.20	15.22
2538	NYSE	UNF	Tue, May 1, 2001	15.85	16.40	15.60	15.60
2537	NYSE	UNF	Mon, Apr 30, 2001	15.67	16.00	15.65	15.90
2536	NYSE	UNF	Fri, Apr 27, 2001	15.55	15.67	15.50	15.67
2535	NYSE	UNF	Thu, Apr 26, 2001	15.55	15.60	15.50	15.60
2534	NYSE	UNF	Wed, Apr 25, 2001	15.40	15.55	15.35	15.50
2533	NYSE	UNF	Tue, Apr 24, 2001	15.40	15.48	15.35	15.41
2532	NYSE	UNF	Mon, Apr 23, 2001	15.40	15.55	15.20	15.46
2531	NYSE	UNF	Fri, Apr 20, 2001	15.55	15.60	15.30	15.40
2530	NYSE	UNF	Thu, Apr 19, 2001	14.85	15.80	14.85	15.70
2529	NYSE	UNF	Wed, Apr 18, 2001	14.85	14.98	14.65	14.95
2528	NYSE	UNF	Tue, Apr 17, 2001	14.95	15.00	14.80	14.80
2527	NYSE	UNF	Mon, Apr 16, 2001	14.70	14.95	14.65	14.90
2526	NYSE	UNF	Thu, Apr 12, 2001	14.60	14.77	14.55	14.70
2525	NYSE	UNF	Wed, Apr 11, 2001	13.93	14.75	13.93	14.65
2524	NYSE	UNF	Tue, Apr 10, 2001	13.80	13.90	13.80	13.83
2523	NYSE	UNF	Mon, Apr 9, 2001	13.70	13.80	13.70	13.80
2522	NYSE	UNF	Fri, Apr 6, 2001	13.20	13.70	13.19	13.70
2521	NYSE	UNF	Thu, Apr 5, 2001	13.08	13.20	13.08	13.19
2520	NYSE	UNF	Wed, Apr 4, 2001	13.05	13.06	13.05	13.05
2519	NYSE	UNF	Tue, Apr 3, 2001	12.95	13.05	12.89	13.04
2518	NYSE	UNF	Mon, Apr 2, 2001	13.00	13.00	12.85	12.90
2517	NYSE	UNF	Fri, Mar 30, 2001	13.02	13.10	13.00	13.10
2516	NYSE	UNF	Thu, Mar 29, 2001	13.15	13.20	13.05	13.05
2515	NYSE	UNF	Wed, Mar 28, 2001	13.40	13.43	13.10	13.10
2514	NYSE	UNF	Tue, Mar 27, 2001	13.45	13.60	13.05	13.37
2513	NYSE	UNF	Mon, Mar 26, 2001	13.60	13.60	13.45	13.45
2512	NYSE	UNF	Fri, Mar 23, 2001	13.45	13.73	13.45	13.65
2511	NYSE	UNF	Thu, Mar 22, 2001	13.20	13.33	13.00	13.33
2510	NYSE	UNF	Tue, Mar 20, 2001	13.05	13.30	13.05	13.30
2509	NYSE	UNF	Mon, Mar 19, 2001	13.00	13.08	13.00	13.08
2508	NYSE	UNF	Fri, Mar 16, 2001	13.30	13.30	13.00	13.00
2507	NYSE	UNF	Thu, Mar 15, 2001	13.10	13.50	13.00	13.40
2506	NYSE	UNF	Wed, Mar 14, 2001	13.20	13.25	13.10	13.20
2505	NYSE	UNF	Tue, Mar 13, 2001	13.10	13.25	13.06	13.25
2504	NYSE	UNF	Mon, Mar 12, 2001	13.06	13.15	13.06	13.15
2503	NYSE	UNF	Fri, Mar 9, 2001	13.13	13.14	13.08	13.13
2502	NYSE	UNF	Thu, Mar 8, 2001	13.05	13.50	13.05	13.20
2501	NYSE	UNF	Wed, Mar 7, 2001	13.00	13.10	12.98	13.00
2500	NYSE	UNF	Tue, Mar 6, 2001	12.95	12.96	12.95	12.96
2499	NYSE	UNF	Mon, Mar 5, 2001	12.50	13.00	12.35	13.00
2498	NYSE	UNF	Fri, Mar 2, 2001	12.51	12.51	12.46	12.50
2497	NYSE	UNF	Thu, Mar 1, 2001	12.95	12.95	12.50	12.60
2496	NYSE	UNF	Wed, Feb 28, 2001	13.20	13.20	12.92	12.92
2495	NYSE	UNF	Tue, Feb 27, 2001	13.10	13.35	13.10	13.35
2494	NYSE	UNF	Mon, Feb 26, 2001	13.15	13.15	13.15	13.15
2493	NYSE	UNF	Fri, Feb 23, 2001	13.05	13.05	13.00	13.00
2492	NYSE	UNF	Thu, Feb 22, 2001	13.15	13.20	13.10	13.20
2491	NYSE	UNF	Wed, Feb 21, 2001	13.20	13.20	13.20	13.20
2490	NYSE	UNF	Tue, Feb 20, 2001	13.40	13.40	13.35	13.37
2489	NYSE	UNF	Fri, Feb 16, 2001	13.52	13.60	13.50	13.52
2488	NYSE	UNF	Thu, Feb 15, 2001	13.50	13.60	13.45	13.49
2487	NYSE	UNF	Wed, Feb 14, 2001	13.70	13.70	13.30	13.50
2486	NYSE	UNF	Tue, Feb 13, 2001	13.75	13.90	13.51	13.75
2485	NYSE	UNF	Mon, Feb 12, 2001	13.70	13.75	13.70	13.75
2484	NYSE	UNF	Fri, Feb 9, 2001	13.40	13.75	13.40	13.70
2483	NYSE	UNF	Thu, Feb 8, 2001	13.10	13.35	13.10	13.30
2482	NYSE	UNF	Wed, Feb 7, 2001	13.00	13.03	13.00	13.03
2481	NYSE	UNF	Tue, Feb 6, 2001	12.66	13.00	12.66	13.00
2480	NYSE	UNF	Mon, Feb 5, 2001	12.55	12.70	12.55	12.70
2479	NYSE	UNF	Fri, Feb 2, 2001	12.60	12.60	12.55	12.55
2478	NYSE	UNF	Thu, Feb 1, 2001	12.14	12.50	12.14	12.50
2477	NYSE	UNF	Wed, Jan 31, 2001	12.10	12.15	12.09	12.14
2476	NYSE	UNF	Tue, Jan 30, 2001	12.04	12.10	12.04	12.10
2475	NYSE	UNF	Mon, Jan 29, 2001	12.10	12.15	12.00	12.11
2474	NYSE	UNF	Fri, Jan 26, 2001	11.69	12.00	11.69	12.00
2473	NYSE	UNF	Thu, Jan 25, 2001	11.94	12.31	11.69	11.69
2472	NYSE	UNF	Wed, Jan 24, 2001	11.50	12.00	11.50	11.81
2471	NYSE	UNF	Tue, Jan 23, 2001	12.25	12.31	11.50	11.50
2470	NYSE	UNF	Mon, Jan 22, 2001	12.19	12.38	12.19	12.38
2469	NYSE	UNF	Fri, Jan 19, 2001	12.56	12.63	12.31	12.31
2468	NYSE	UNF	Thu, Jan 18, 2001	12.25	12.50	12.00	12.44
2467	NYSE	UNF	Wed, Jan 17, 2001	13.13	13.13	12.38	12.38
2466	NYSE	UNF	Tue, Jan 16, 2001	13.94	13.94	13.00	13.00
2465	NYSE	UNF	Fri, Jan 12, 2001	13.00	14.00	12.75	13.88
2464	NYSE	UNF	Thu, Jan 11, 2001	12.75	13.00	12.50	12.88
2463	NYSE	UNF	Wed, Jan 10, 2001	12.38	13.00	12.25	12.69
2462	NYSE	UNF	Tue, Jan 9, 2001	11.38	12.44	11.25	12.25
2461	NYSE	UNF	Mon, Jan 8, 2001	10.00	11.00	10.00	11.00
2460	NYSE	UNF	Fri, Jan 5, 2001	10.25	10.25	10.00	10.00
2459	NYSE	UNF	Thu, Jan 4, 2001	10.00	10.19	10.00	10.19
2458	NYSE	UNF	Wed, Jan 3, 2001	9.88	10.19	9.88	10.19
2457	NYSE	UNF	Tue, Jan 2, 2001	10.25	10.25	10.00	10.00
2456	NYSE	UNF	Fri, Dec 29, 2000	10.13	10.25	10.06	10.25
2455	NYSE	UNF	Thu, Dec 28, 2000	9.88	10.25	9.88	10.19
2454	NYSE	UNF	Wed, Dec 27, 2000	9.75	9.75	9.69	9.75
2453	NYSE	UNF	Tue, Dec 26, 2000	9.50	9.81	9.50	9.69
2452	NYSE	UNF	Fri, Dec 22, 2000	9.50	9.50	9.31	9.38
2451	NYSE	UNF	Thu, Dec 21, 2000	9.13	9.44	9.13	9.44
2450	NYSE	UNF	Wed, Dec 20, 2000	9.44	9.44	9.06	9.19
2449	NYSE	UNF	Tue, Dec 19, 2000	9.38	9.88	9.38	9.50
2448	NYSE	UNF	Mon, Dec 18, 2000	9.69	9.69	9.44	9.44
2447	NYSE	UNF	Fri, Dec 15, 2000	9.75	9.75	9.69	9.75
2446	NYSE	UNF	Thu, Dec 14, 2000	9.88	9.88	9.69	9.69
2445	NYSE	UNF	Wed, Dec 13, 2000	9.75	9.75	9.75	9.75
2444	NYSE	UNF	Tue, Dec 12, 2000	9.75	9.75	9.69	9.69
2443	NYSE	UNF	Mon, Dec 11, 2000	9.75	9.88	9.69	9.88
2442	NYSE	UNF	Fri, Dec 8, 2000	9.69	9.81	9.69	9.81
2441	NYSE	UNF	Thu, Dec 7, 2000	9.50	9.75	9.50	9.56
2440	NYSE	UNF	Wed, Dec 6, 2000	9.88	9.88	9.75	9.75
2439	NYSE	UNF	Tue, Dec 5, 2000	9.94	9.94	9.75	9.75
2438	NYSE	UNF	Mon, Dec 4, 2000	9.75	9.94	9.75	9.88
2437	NYSE	UNF	Fri, Dec 1, 2000	9.56	9.69	9.56	9.69
2436	NYSE	UNF	Thu, Nov 30, 2000	9.50	9.63	9.50	9.63
2435	NYSE	UNF	Wed, Nov 29, 2000	9.56	9.56	9.50	9.56
2434	NYSE	UNF	Tue, Nov 28, 2000	9.63	9.63	9.50	9.63
2433	NYSE	UNF	Mon, Nov 27, 2000	9.88	9.88	9.63	9.63
2432	NYSE	UNF	Fri, Nov 24, 2000	9.94	9.94	9.88	9.94
2431	NYSE	UNF	Wed, Nov 22, 2000	9.75	9.94	9.75	9.75
2430	NYSE	UNF	Tue, Nov 21, 2000	9.63	9.94	9.63	9.75
2429	NYSE	UNF	Mon, Nov 20, 2000	9.56	9.75	9.56	9.75
2428	NYSE	UNF	Fri, Nov 17, 2000	9.63	9.63	9.63	9.63
2427	NYSE	UNF	Thu, Nov 16, 2000	9.69	9.69	9.63	9.69
2426	NYSE	UNF	Wed, Nov 15, 2000	9.94	9.94	9.75	9.75
2425	NYSE	UNF	Tue, Nov 14, 2000	9.88	9.94	9.75	9.94
2424	NYSE	UNF	Mon, Nov 13, 2000	9.63	9.63	9.63	9.63
2423	NYSE	UNF	Fri, Nov 10, 2000	9.94	9.94	9.56	9.56
2422	NYSE	UNF	Thu, Nov 9, 2000	9.88	10.00	9.75	9.94
2421	NYSE	UNF	Wed, Nov 8, 2000	10.00	10.00	9.94	9.94
2420	NYSE	UNF	Tue, Nov 7, 2000	9.56	10.19	9.56	10.00
2419	NYSE	UNF	Mon, Nov 6, 2000	10.19	10.19	9.63	9.75
2418	NYSE	UNF	Fri, Nov 3, 2000	10.19	10.25	10.00	10.06
2417	NYSE	UNF	Thu, Nov 2, 2000	9.63	10.13	9.63	10.00
2416	NYSE	UNF	Wed, Nov 1, 2000	9.56	9.56	9.56	9.56
2415	NYSE	UNF	Tue, Oct 31, 2000	9.56	9.56	9.50	9.56
2414	NYSE	UNF	Mon, Oct 30, 2000	9.13	9.50	9.13	9.50
2413	NYSE	UNF	Fri, Oct 27, 2000	9.25	9.25	9.25	9.25
2412	NYSE	UNF	Thu, Oct 26, 2000	9.44	9.44	9.13	9.31
2411	NYSE	UNF	Wed, Oct 25, 2000	9.31	9.31	9.06	9.31
2410	NYSE	UNF	Tue, Oct 24, 2000	9.50	9.50	9.25	9.25
2409	NYSE	UNF	Mon, Oct 23, 2000	9.44	9.44	9.38	9.38
2408	NYSE	UNF	Fri, Oct 20, 2000	9.31	9.50	9.31	9.50
2407	NYSE	UNF	Thu, Oct 19, 2000	9.06	9.44	9.06	9.31
2406	NYSE	UNF	Wed, Oct 18, 2000	8.94	9.19	8.94	9.19
2405	NYSE	UNF	Tue, Oct 17, 2000	9.13	9.13	8.94	9.00
2404	NYSE	UNF	Mon, Oct 16, 2000	9.13	9.13	9.13	9.13
2403	NYSE	UNF	Fri, Oct 13, 2000	9.13	9.13	9.00	9.13
2402	NYSE	UNF	Thu, Oct 12, 2000	9.44	9.56	9.00	9.13
2401	NYSE	UNF	Wed, Oct 11, 2000	9.38	9.44	9.38	9.44
2400	NYSE	UNF	Tue, Oct 10, 2000	9.25	9.44	9.25	9.38
2399	NYSE	UNF	Mon, Oct 9, 2000	9.00	9.25	9.00	9.19
2398	NYSE	UNF	Fri, Oct 6, 2000	9.38	9.44	8.88	8.88
2397	NYSE	UNF	Thu, Oct 5, 2000	9.13	9.38	9.00	9.19
2396	NYSE	UNF	Wed, Oct 4, 2000	9.56	9.56	9.00	9.13
2395	NYSE	UNF	Tue, Oct 3, 2000	10.06	10.06	9.56	9.56
2394	NYSE	UNF	Mon, Oct 2, 2000	10.13	10.25	10.00	10.00
2393	NYSE	UNF	Fri, Sep 29, 2000	9.94	10.00	9.94	10.00
2392	NYSE	UNF	Thu, Sep 28, 2000	9.81	9.94	9.81	9.94
2391	NYSE	UNF	Wed, Sep 27, 2000	9.94	9.94	9.81	9.81
2390	NYSE	UNF	Tue, Sep 26, 2000	10.19	10.19	9.94	10.00
2389	NYSE	UNF	Mon, Sep 25, 2000	10.00	10.13	10.00	10.13
2388	NYSE	UNF	Fri, Sep 22, 2000	9.63	10.06	9.63	10.00
2387	NYSE	UNF	Thu, Sep 21, 2000	9.63	9.75	9.38	9.50
2386	NYSE	UNF	Wed, Sep 20, 2000	9.44	9.50	9.44	9.50
2385	NYSE	UNF	Tue, Sep 19, 2000	9.69	9.69	9.50	9.50
2384	NYSE	UNF	Mon, Sep 18, 2000	9.75	9.88	9.75	9.81
2383	NYSE	UNF	Fri, Sep 15, 2000	9.69	9.81	9.69	9.81
2382	NYSE	UNF	Thu, Sep 14, 2000	9.63	9.81	9.63	9.81
2381	NYSE	UNF	Wed, Sep 13, 2000	9.81	9.81	9.63	9.63
2380	NYSE	UNF	Tue, Sep 12, 2000	9.75	9.94	9.75	9.94
2379	NYSE	UNF	Mon, Sep 11, 2000	10.00	10.06	9.81	9.94
2378	NYSE	UNF	Fri, Sep 8, 2000	10.00	10.19	10.00	10.00
2377	NYSE	UNF	Thu, Sep 7, 2000	10.06	10.19	9.81	10.13
2376	NYSE	UNF	Wed, Sep 6, 2000	10.00	10.13	9.94	10.00
2375	NYSE	UNF	Tue, Sep 5, 2000	10.19	10.31	10.06	10.06
2374	NYSE	UNF	Fri, Sep 1, 2000	10.13	10.25	10.06	10.19
2373	NYSE	UNF	Thu, Aug 31, 2000	10.06	10.19	10.06	10.13
2372	NYSE	UNF	Wed, Aug 30, 2000	10.25	10.44	10.19	10.19
2371	NYSE	UNF	Tue, Aug 29, 2000	10.25	10.63	10.19	10.19
2370	NYSE	UNF	Mon, Aug 28, 2000	10.13	10.25	10.13	10.13
2369	NYSE	UNF	Fri, Aug 25, 2000	10.13	10.19	9.75	10.19
2368	NYSE	UNF	Thu, Aug 24, 2000	10.00	10.13	10.00	10.13
2367	NYSE	UNF	Wed, Aug 23, 2000	9.56	9.94	9.56	9.94
2366	NYSE	UNF	Tue, Aug 22, 2000	9.50	9.50	9.38	9.38
2365	NYSE	UNF	Mon, Aug 21, 2000	9.75	9.75	9.50	9.63
2364	NYSE	UNF	Fri, Aug 18, 2000	10.19	10.25	10.00	10.00
2363	NYSE	UNF	Thu, Aug 17, 2000	9.75	10.25	9.75	10.13
2362	NYSE	UNF	Wed, Aug 16, 2000	10.00	10.00	9.75	9.88
2361	NYSE	UNF	Tue, Aug 15, 2000	9.81	10.13	9.81	10.13
2360	NYSE	UNF	Mon, Aug 14, 2000	9.38	9.69	9.38	9.69
2359	NYSE	UNF	Fri, Aug 11, 2000	9.50	9.88	9.00	9.25
2358	NYSE	UNF	Thu, Aug 10, 2000	9.50	9.63	9.44	9.44
2357	NYSE	UNF	Wed, Aug 9, 2000	9.38	9.63	9.38	9.56
2356	NYSE	UNF	Tue, Aug 8, 2000	9.19	9.44	8.88	9.25
2355	NYSE	UNF	Mon, Aug 7, 2000	9.88	9.88	8.75	9.19
2354	NYSE	UNF	Fri, Aug 4, 2000	10.00	10.19	10.00	10.00
2353	NYSE	UNF	Thu, Aug 3, 2000	10.13	10.25	9.75	10.19
2352	NYSE	UNF	Wed, Aug 2, 2000	9.56	10.25	9.50	10.25
2351	NYSE	UNF	Tue, Aug 1, 2000	9.50	9.88	9.50	9.56
2350	NYSE	UNF	Mon, Jul 31, 2000	9.19	9.38	9.00	9.38
2349	NYSE	UNF	Fri, Jul 28, 2000	9.75	9.75	9.31	9.31
2348	NYSE	UNF	Thu, Jul 27, 2000	9.00	9.88	8.88	9.88
2347	NYSE	UNF	Wed, Jul 26, 2000	9.00	9.00	9.00	9.00
2346	NYSE	UNF	Tue, Jul 25, 2000	8.88	9.25	8.88	9.13
2345	NYSE	UNF	Mon, Jul 24, 2000	9.63	9.63	8.88	8.88
2344	NYSE	UNF	Fri, Jul 21, 2000	9.75	9.88	9.56	9.56
2343	NYSE	UNF	Thu, Jul 20, 2000	9.94	10.00	9.88	9.88
2342	NYSE	UNF	Wed, Jul 19, 2000	9.94	9.94	9.88	9.88
2341	NYSE	UNF	Tue, Jul 18, 2000	10.25	10.25	9.88	10.00
2340	NYSE	UNF	Mon, Jul 17, 2000	10.50	10.50	10.13	10.25
2339	NYSE	UNF	Fri, Jul 14, 2000	10.50	10.63	10.44	10.44
2338	NYSE	UNF	Thu, Jul 13, 2000	10.31	10.44	10.25	10.38
2337	NYSE	UNF	Wed, Jul 12, 2000	10.56	10.81	10.06	10.31
2336	NYSE	UNF	Tue, Jul 11, 2000	11.06	11.13	10.69	10.69
2335	NYSE	UNF	Mon, Jul 10, 2000	10.88	11.13	10.88	11.00
2334	NYSE	UNF	Fri, Jul 7, 2000	9.94	11.00	9.81	11.00
2333	NYSE	UNF	Thu, Jul 6, 2000	9.25	9.81	9.25	9.81
2332	NYSE	UNF	Wed, Jul 5, 2000	9.06	9.50	9.06	9.38
2331	NYSE	UNF	Mon, Jul 3, 2000	8.00	9.13	8.00	9.13
2330	NYSE	UNF	Fri, Jun 30, 2000	8.38	9.13	7.88	7.88
2329	NYSE	UNF	Thu, Jun 29, 2000	8.69	8.69	7.88	8.50
2328	NYSE	UNF	Wed, Jun 28, 2000	8.69	8.69	8.56	8.69
2327	NYSE	UNF	Tue, Jun 27, 2000	8.56	8.75	8.56	8.63
2326	NYSE	UNF	Mon, Jun 26, 2000	8.69	8.69	8.50	8.50
2325	NYSE	UNF	Fri, Jun 23, 2000	8.75	9.00	8.63	8.63
2324	NYSE	UNF	Thu, Jun 22, 2000	8.81	9.25	8.56	8.75
2323	NYSE	UNF	Wed, Jun 21, 2000	8.75	8.88	8.50	8.69
2322	NYSE	UNF	Tue, Jun 20, 2000	9.19	9.25	8.56	8.63
2321	NYSE	UNF	Mon, Jun 19, 2000	9.50	9.50	9.25	9.31
2320	NYSE	UNF	Fri, Jun 16, 2000	9.31	9.38	9.00	9.38
2319	NYSE	UNF	Thu, Jun 15, 2000	8.81	9.31	8.63	9.25
2318	NYSE	UNF	Wed, Jun 14, 2000	8.50	8.88	8.31	8.81
2317	NYSE	UNF	Tue, Jun 13, 2000	8.25	8.69	8.06	8.63
2316	NYSE	UNF	Mon, Jun 12, 2000	7.63	8.13	7.44	8.13
2315	NYSE	UNF	Fri, Jun 9, 2000	7.69	7.69	7.44	7.50
2314	NYSE	UNF	Thu, Jun 8, 2000	7.75	7.81	7.69	7.69
2313	NYSE	UNF	Wed, Jun 7, 2000	7.94	8.00	7.81	7.81
2312	NYSE	UNF	Tue, Jun 6, 2000	8.06	8.06	7.88	8.00
2311	NYSE	UNF	Mon, Jun 5, 2000	8.06	8.25	8.00	8.06
2310	NYSE	UNF	Fri, Jun 2, 2000	8.13	8.13	8.06	8.13
2309	NYSE	UNF	Thu, Jun 1, 2000	8.19	8.19	8.06	8.13
2308	NYSE	UNF	Wed, May 31, 2000	8.25	8.25	8.13	8.19
2307	NYSE	UNF	Tue, May 30, 2000	8.19	8.25	8.06	8.25
2306	NYSE	UNF	Fri, May 26, 2000	8.25	8.25	8.00	8.13
2305	NYSE	UNF	Thu, May 25, 2000	8.25	8.44	8.06	8.25
2304	NYSE	UNF	Wed, May 24, 2000	8.44	8.44	8.25	8.25
2303	NYSE	UNF	Tue, May 23, 2000	8.50	8.50	8.44	8.44
2302	NYSE	UNF	Mon, May 22, 2000	8.56	8.56	8.38	8.38
2301	NYSE	UNF	Fri, May 19, 2000	8.56	8.56	8.50	8.56
2300	NYSE	UNF	Thu, May 18, 2000	8.50	8.63	8.44	8.63
2299	NYSE	UNF	Wed, May 17, 2000	8.81	8.81	8.44	8.50
2298	NYSE	UNF	Tue, May 16, 2000	8.94	8.94	8.75	8.75
2297	NYSE	UNF	Mon, May 15, 2000	8.75	8.94	8.63	8.94
2296	NYSE	UNF	Fri, May 12, 2000	8.44	9.00	8.44	8.81
2295	NYSE	UNF	Thu, May 11, 2000	8.50	8.81	8.19	8.31
2294	NYSE	UNF	Wed, May 10, 2000	8.56	8.63	8.50	8.50
2293	NYSE	UNF	Tue, May 9, 2000	8.75	8.75	8.56	8.63
2292	NYSE	UNF	Mon, May 8, 2000	8.94	8.94	8.75	8.75
2291	NYSE	UNF	Fri, May 5, 2000	8.38	9.00	8.34	8.94
2290	NYSE	UNF	Thu, May 4, 2000	8.50	8.50	8.38	8.38
2289	NYSE	UNF	Wed, May 3, 2000	9.19	9.19	8.50	8.50
2288	NYSE	UNF	Tue, May 2, 2000	9.63	9.63	9.13	9.19
2287	NYSE	UNF	Mon, May 1, 2000	9.63	10.00	9.56	9.56
2286	NYSE	UNF	Fri, Apr 28, 2000	9.56	9.63	9.50	9.63
2285	NYSE	UNF	Thu, Apr 27, 2000	9.50	9.75	9.50	9.50
2284	NYSE	UNF	Wed, Apr 26, 2000	9.56	9.63	9.50	9.56
2283	NYSE	UNF	Tue, Apr 25, 2000	9.88	9.88	9.50	9.56
2282	NYSE	UNF	Mon, Apr 24, 2000	9.94	9.94	9.75	9.81
2281	NYSE	UNF	Thu, Apr 20, 2000	9.94	9.94	9.69	9.88
2280	NYSE	UNF	Wed, Apr 19, 2000	9.94	10.00	9.88	9.94
2279	NYSE	UNF	Tue, Apr 18, 2000	10.25	10.25	9.88	9.88
2278	NYSE	UNF	Mon, Apr 17, 2000	10.38	10.38	10.13	10.38
2277	NYSE	UNF	Fri, Apr 14, 2000	10.31	10.38	10.00	10.38
2276	NYSE	UNF	Thu, Apr 13, 2000	10.25	10.31	10.09	10.25
2275	NYSE	UNF	Wed, Apr 12, 2000	10.88	10.88	10.00	10.38
2274	NYSE	UNF	Tue, Apr 11, 2000	11.19	11.25	10.88	10.88
2273	NYSE	UNF	Mon, Apr 10, 2000	11.56	11.56	11.19	11.19
2272	NYSE	UNF	Fri, Apr 7, 2000	11.69	11.69	11.50	11.50
2271	NYSE	UNF	Thu, Apr 6, 2000	11.56	11.75	11.56	11.75
2270	NYSE	UNF	Wed, Apr 5, 2000	11.31	11.63	11.31	11.56
2269	NYSE	UNF	Tue, Apr 4, 2000	11.19	11.44	10.88	11.44
2268	NYSE	UNF	Mon, Apr 3, 2000	11.13	11.25	11.13	11.19
2267	NYSE	UNF	Fri, Mar 31, 2000	10.81	11.25	10.75	11.25
2266	NYSE	UNF	Thu, Mar 30, 2000	10.56	10.81	10.56	10.75
2265	NYSE	UNF	Wed, Mar 29, 2000	10.63	10.63	10.50	10.50
2264	NYSE	UNF	Tue, Mar 28, 2000	10.50	10.75	10.50	10.63
2263	NYSE	UNF	Mon, Mar 27, 2000	11.13	11.25	10.50	10.50
2262	NYSE	UNF	Fri, Mar 24, 2000	11.19	11.31	11.19	11.19
2261	NYSE	UNF	Thu, Mar 23, 2000	11.13	11.25	11.13	11.25
2260	NYSE	UNF	Wed, Mar 22, 2000	11.25	11.50	11.13	11.50
2259	NYSE	UNF	Tue, Mar 21, 2000	10.75	11.13	10.75	11.13
2258	NYSE	UNF	Mon, Mar 20, 2000	10.94	10.94	10.69	10.75
2257	NYSE	UNF	Fri, Mar 17, 2000	10.56	11.13	10.56	11.00
2256	NYSE	UNF	Thu, Mar 16, 2000	10.44	10.69	10.44	10.63
2255	NYSE	UNF	Wed, Mar 15, 2000	10.19	10.69	10.19	10.38
2254	NYSE	UNF	Tue, Mar 14, 2000	10.06	10.31	10.00	10.25
2253	NYSE	UNF	Mon, Mar 13, 2000	10.38	10.88	10.00	10.06
2252	NYSE	UNF	Fri, Mar 10, 2000	10.38	10.50	10.06	10.25
2251	NYSE	UNF	Thu, Mar 9, 2000	10.00	10.25	9.88	10.25
2250	NYSE	UNF	Wed, Mar 8, 2000	9.81	10.00	9.81	10.00
2249	NYSE	UNF	Tue, Mar 7, 2000	10.00	10.00	9.81	9.88
2248	NYSE	UNF	Mon, Mar 6, 2000	10.00	10.25	10.00	10.25
2247	NYSE	UNF	Fri, Mar 3, 2000	10.31	10.44	9.88	10.00
2246	NYSE	UNF	Thu, Mar 2, 2000	10.00	10.25	10.00	10.19
2245	NYSE	UNF	Wed, Mar 1, 2000	10.06	10.31	10.00	10.06
2244	NYSE	UNF	Tue, Feb 29, 2000	10.00	10.06	10.00	10.06
2243	NYSE	UNF	Mon, Feb 28, 2000	10.13	10.25	10.00	10.00
2242	NYSE	UNF	Fri, Feb 25, 2000	10.44	10.44	10.25	10.25
2241	NYSE	UNF	Thu, Feb 24, 2000	10.69	10.69	10.25	10.25
2240	NYSE	UNF	Wed, Feb 23, 2000	10.31	10.88	10.31	10.81
2239	NYSE	UNF	Tue, Feb 22, 2000	10.63	10.63	10.31	10.31
2238	NYSE	UNF	Fri, Feb 18, 2000	10.56	10.56	10.44	10.44
2237	NYSE	UNF	Thu, Feb 17, 2000	10.75	10.75	10.38	10.44
2236	NYSE	UNF	Wed, Feb 16, 2000	10.75	11.06	10.75	10.94
2235	NYSE	UNF	Tue, Feb 15, 2000	10.75	10.88	10.63	10.75
2234	NYSE	UNF	Mon, Feb 14, 2000	10.50	10.69	10.50	10.63
2233	NYSE	UNF	Fri, Feb 11, 2000	10.88	10.88	10.44	10.44
2232	NYSE	UNF	Thu, Feb 10, 2000	11.13	11.13	10.63	11.00
2231	NYSE	UNF	Wed, Feb 9, 2000	11.31	11.50	11.13	11.19
2230	NYSE	UNF	Tue, Feb 8, 2000	11.50	11.50	11.13	11.19
2229	NYSE	UNF	Mon, Feb 7, 2000	11.69	11.69	11.50	11.50
2228	NYSE	UNF	Fri, Feb 4, 2000	11.69	11.69	11.19	11.56
2227	NYSE	UNF	Thu, Feb 3, 2000	11.56	11.75	11.44	11.56
2226	NYSE	UNF	Wed, Feb 2, 2000	11.19	11.50	11.19	11.50
2225	NYSE	UNF	Tue, Feb 1, 2000	11.31	11.38	11.19	11.19
2224	NYSE	UNF	Mon, Jan 31, 2000	11.63	11.63	11.44	11.50
2223	NYSE	UNF	Fri, Jan 28, 2000	11.94	12.13	11.88	11.88
2222	NYSE	UNF	Thu, Jan 27, 2000	11.56	12.00	11.56	11.94
2221	NYSE	UNF	Wed, Jan 26, 2000	11.50	11.56	11.50	11.56
2220	NYSE	UNF	Tue, Jan 25, 2000	11.25	11.63	11.13	11.63
2219	NYSE	UNF	Mon, Jan 24, 2000	11.50	11.50	11.25	11.25
2218	NYSE	UNF	Fri, Jan 21, 2000	11.75	11.75	11.38	11.50
2217	NYSE	UNF	Thu, Jan 20, 2000	11.88	11.88	11.81	11.88
2216	NYSE	UNF	Wed, Jan 19, 2000	11.88	11.88	11.63	11.75
2215	NYSE	UNF	Tue, Jan 18, 2000	12.13	12.13	11.88	11.88
2214	NYSE	UNF	Fri, Jan 14, 2000	12.13	12.25	12.00	12.13
2213	NYSE	UNF	Thu, Jan 13, 2000	12.63	12.63	12.00	12.00
2212	NYSE	UNF	Wed, Jan 12, 2000	12.88	12.88	12.69	12.75
2211	NYSE	UNF	Tue, Jan 11, 2000	12.88	13.00	12.88	12.88
2210	NYSE	UNF	Mon, Jan 10, 2000	12.63	12.88	12.63	12.88
2209	NYSE	UNF	Fri, Jan 7, 2000	12.63	12.94	12.63	12.75
2208	NYSE	UNF	Thu, Jan 6, 2000	13.00	13.13	12.88	12.88
2207	NYSE	UNF	Wed, Jan 5, 2000	12.75	13.06	12.56	13.00
2206	NYSE	UNF	Tue, Jan 4, 2000	12.75	12.75	12.63	12.63
2205	NYSE	UNF	Mon, Jan 3, 2000	12.75	12.75	12.25	12.63
2204	NYSE	UNF	Fri, Dec 31, 1999	12.38	12.63	12.25	12.63
2203	NYSE	UNF	Thu, Dec 30, 1999	12.13	12.38	12.00	12.38
2202	NYSE	UNF	Wed, Dec 29, 1999	11.88	12.13	11.75	12.06
2201	NYSE	UNF	Tue, Dec 28, 1999	11.31	11.75	11.13	11.75
2200	NYSE	UNF	Mon, Dec 27, 1999	11.44	11.44	11.00	11.38
2199	NYSE	UNF	Thu, Dec 23, 1999	11.44	11.44	11.31	11.38
2198	NYSE	UNF	Wed, Dec 22, 1999	11.50	11.50	11.25	11.50
2197	NYSE	UNF	Tue, Dec 21, 1999	11.56	11.56	11.38	11.44
2196	NYSE	UNF	Mon, Dec 20, 1999	11.63	11.81	11.50	11.56
2195	NYSE	UNF	Fri, Dec 17, 1999	11.38	11.63	11.31	11.50
2194	NYSE	UNF	Thu, Dec 16, 1999	11.88	11.94	11.38	11.38
2193	NYSE	UNF	Wed, Dec 15, 1999	12.13	12.13	11.88	11.94
2192	NYSE	UNF	Tue, Dec 14, 1999	12.00	12.19	12.00	12.19
2191	NYSE	UNF	Mon, Dec 13, 1999	12.19	12.31	12.00	12.00
2190	NYSE	UNF	Fri, Dec 10, 1999	12.13	12.25	12.00	12.13
2189	NYSE	UNF	Thu, Dec 9, 1999	12.44	12.44	12.19	12.19
2188	NYSE	UNF	Wed, Dec 8, 1999	12.56	12.56	12.38	12.44
2187	NYSE	UNF	Tue, Dec 7, 1999	14.00	14.00	12.56	12.69
2186	NYSE	UNF	Mon, Dec 6, 1999	14.56	14.63	14.00	14.00
2185	NYSE	UNF	Fri, Dec 3, 1999	14.63	14.63	14.56	14.56
2184	NYSE	UNF	Thu, Dec 2, 1999	15.00	15.00	14.56	14.63
2183	NYSE	UNF	Wed, Dec 1, 1999	15.13	15.13	14.94	15.00
2182	NYSE	UNF	Tue, Nov 30, 1999	15.13	15.19	15.06	15.19
2181	NYSE	UNF	Mon, Nov 29, 1999	15.31	15.31	15.13	15.25
2180	NYSE	UNF	Fri, Nov 26, 1999	15.38	15.44	15.38	15.44
2179	NYSE	UNF	Wed, Nov 24, 1999	14.63	15.50	14.63	15.44
2178	NYSE	UNF	Tue, Nov 23, 1999	14.25	14.75	14.25	14.63
2177	NYSE	UNF	Mon, Nov 22, 1999	14.06	14.38	14.00	14.25
2176	NYSE	UNF	Fri, Nov 19, 1999	14.13	14.25	14.00	14.00
2175	NYSE	UNF	Thu, Nov 18, 1999	14.06	14.19	14.00	14.06
2174	NYSE	UNF	Wed, Nov 17, 1999	14.06	14.25	14.06	14.19
2173	NYSE	UNF	Tue, Nov 16, 1999	14.06	14.06	14.00	14.06
2172	NYSE	UNF	Mon, Nov 15, 1999	14.00	14.50	13.75	14.06
2171	NYSE	UNF	Fri, Nov 12, 1999	13.38	14.13	13.38	14.00
2170	NYSE	UNF	Thu, Nov 11, 1999	12.81	13.50	12.81	13.06
2169	NYSE	UNF	Wed, Nov 10, 1999	12.25	12.84	12.25	12.75
2168	NYSE	UNF	Tue, Nov 9, 1999	11.88	12.38	11.81	12.13
2167	NYSE	UNF	Mon, Nov 8, 1999	11.00	12.00	11.00	12.00
2166	NYSE	UNF	Fri, Nov 5, 1999	10.44	11.19	10.44	10.88
2165	NYSE	UNF	Thu, Nov 4, 1999	10.88	10.88	10.44	10.44
2164	NYSE	UNF	Wed, Nov 3, 1999	11.75	11.88	10.19	10.75
2163	NYSE	UNF	Tue, Nov 2, 1999	12.06	12.06	11.75	11.75
2162	NYSE	UNF	Mon, Nov 1, 1999	12.19	12.19	11.97	11.97
2161	NYSE	UNF	Fri, Oct 29, 1999	12.38	12.50	12.25	12.25
2160	NYSE	UNF	Thu, Oct 28, 1999	12.38	12.56	12.25	12.38
2159	NYSE	UNF	Wed, Oct 27, 1999	12.44	12.44	12.13	12.38
2158	NYSE	UNF	Tue, Oct 26, 1999	12.81	12.81	12.25	12.44
2157	NYSE	UNF	Mon, Oct 25, 1999	12.56	12.88	12.56	12.81
2156	NYSE	UNF	Fri, Oct 22, 1999	12.25	12.69	12.25	12.56
2155	NYSE	UNF	Thu, Oct 21, 1999	12.38	12.38	11.75	12.25
2154	NYSE	UNF	Wed, Oct 20, 1999	12.38	12.50	11.88	12.38
2153	NYSE	UNF	Tue, Oct 19, 1999	12.63	12.75	12.25	12.31
2152	NYSE	UNF	Mon, Oct 18, 1999	12.88	12.88	12.50	12.63
2151	NYSE	UNF	Fri, Oct 15, 1999	13.06	13.13	12.88	12.88
2150	NYSE	UNF	Thu, Oct 14, 1999	12.94	13.06	12.88	13.00
2149	NYSE	UNF	Wed, Oct 13, 1999	12.88	13.06	12.81	13.00
2148	NYSE	UNF	Tue, Oct 12, 1999	13.25	13.25	12.75	12.75
2147	NYSE	UNF	Mon, Oct 11, 1999	13.19	13.38	13.19	13.19
2146	NYSE	UNF	Fri, Oct 8, 1999	13.31	13.38	13.19	13.19
2145	NYSE	UNF	Thu, Oct 7, 1999	13.44	13.56	13.31	13.44
2144	NYSE	UNF	Wed, Oct 6, 1999	13.75	13.75	13.25	13.50
2143	NYSE	UNF	Tue, Oct 5, 1999	13.88	13.88	13.75	13.88
2142	NYSE	UNF	Mon, Oct 4, 1999	14.00	14.00	13.75	13.94
2141	NYSE	UNF	Fri, Oct 1, 1999	13.69	14.00	13.69	13.94
2140	NYSE	UNF	Thu, Sep 30, 1999	13.81	13.88	13.50	13.75
2139	NYSE	UNF	Wed, Sep 29, 1999	13.81	13.88	13.81	13.88
2138	NYSE	UNF	Tue, Sep 28, 1999	14.00	14.06	13.75	13.75
2137	NYSE	UNF	Mon, Sep 27, 1999	14.31	14.44	14.00	14.00
2136	NYSE	UNF	Fri, Sep 24, 1999	14.50	14.50	14.13	14.19
2135	NYSE	UNF	Thu, Sep 23, 1999	14.50	14.50	14.44	14.44
2134	NYSE	UNF	Wed, Sep 22, 1999	14.50	14.50	14.44	14.50
2133	NYSE	UNF	Tue, Sep 21, 1999	14.88	14.88	14.50	14.50
2132	NYSE	UNF	Mon, Sep 20, 1999	14.88	14.94	14.75	14.75
2131	NYSE	UNF	Fri, Sep 17, 1999	14.75	14.94	14.75	14.75
2130	NYSE	UNF	Thu, Sep 16, 1999	14.94	14.94	14.81	14.81
2129	NYSE	UNF	Wed, Sep 15, 1999	14.94	14.94	14.81	14.94
2128	NYSE	UNF	Tue, Sep 14, 1999	14.88	15.00	14.88	14.88
2127	NYSE	UNF	Mon, Sep 13, 1999	15.31	15.31	14.75	14.75
2126	NYSE	UNF	Fri, Sep 10, 1999	15.00	15.31	15.00	15.31
2125	NYSE	UNF	Thu, Sep 9, 1999	15.13	15.50	15.00	15.00
2124	NYSE	UNF	Wed, Sep 8, 1999	15.13	15.13	15.00	15.13
2123	NYSE	UNF	Tue, Sep 7, 1999	14.75	15.38	14.75	15.19
2122	NYSE	UNF	Fri, Sep 3, 1999	14.81	14.81	14.50	14.75
2121	NYSE	UNF	Thu, Sep 2, 1999	15.25	15.25	14.94	14.94
2120	NYSE	UNF	Wed, Sep 1, 1999	15.19	15.19	15.00	15.00
2119	NYSE	UNF	Tue, Aug 31, 1999	15.38	15.50	14.75	15.13
2118	NYSE	UNF	Mon, Aug 30, 1999	15.88	15.88	15.00	15.38
2117	NYSE	UNF	Fri, Aug 27, 1999	15.94	16.00	15.94	16.00
2116	NYSE	UNF	Thu, Aug 26, 1999	16.13	16.25	16.00	16.00
2115	NYSE	UNF	Wed, Aug 25, 1999	15.88	16.06	15.88	16.06
2114	NYSE	UNF	Tue, Aug 24, 1999	15.88	16.00	15.81	15.88
2113	NYSE	UNF	Mon, Aug 23, 1999	15.69	15.88	15.63	15.88
2112	NYSE	UNF	Fri, Aug 20, 1999	15.63	15.69	15.63	15.69
2111	NYSE	UNF	Thu, Aug 19, 1999	15.63	15.88	15.63	15.63
2110	NYSE	UNF	Wed, Aug 18, 1999	15.94	16.00	15.75	15.75
2109	NYSE	UNF	Tue, Aug 17, 1999	15.88	16.00	15.75	16.00
2108	NYSE	UNF	Mon, Aug 16, 1999	15.94	15.94	15.50	15.75
2107	NYSE	UNF	Fri, Aug 13, 1999	15.63	15.81	15.63	15.81
2106	NYSE	UNF	Thu, Aug 12, 1999	15.81	15.81	15.63	15.63
2105	NYSE	UNF	Wed, Aug 11, 1999	15.75	15.88	15.75	15.81
2104	NYSE	UNF	Tue, Aug 10, 1999	16.25	16.25	15.69	15.88
2103	NYSE	UNF	Mon, Aug 9, 1999	16.50	16.50	16.38	16.44
2102	NYSE	UNF	Fri, Aug 6, 1999	16.44	16.44	16.44	16.44
2101	NYSE	UNF	Thu, Aug 5, 1999	16.50	16.50	16.50	16.50
2100	NYSE	UNF	Wed, Aug 4, 1999	16.69	16.69	16.56	16.56
2099	NYSE	UNF	Tue, Aug 3, 1999	16.81	16.81	16.81	16.81
2098	NYSE	UNF	Mon, Aug 2, 1999	16.75	16.88	16.75	16.81
2097	NYSE	UNF	Fri, Jul 30, 1999	16.31	16.81	16.31	16.69
2096	NYSE	UNF	Thu, Jul 29, 1999	16.75	16.75	16.25	16.31
2095	NYSE	UNF	Wed, Jul 28, 1999	16.88	17.00	16.75	16.81
2094	NYSE	UNF	Tue, Jul 27, 1999	16.94	16.94	16.88	16.94
2093	NYSE	UNF	Mon, Jul 26, 1999	16.50	16.94	16.50	16.94
2092	NYSE	UNF	Fri, Jul 23, 1999	17.00	17.00	16.81	16.81
2091	NYSE	UNF	Thu, Jul 22, 1999	17.44	17.44	17.00	17.00
2090	NYSE	UNF	Wed, Jul 21, 1999	17.50	17.50	17.38	17.44
2089	NYSE	UNF	Tue, Jul 20, 1999	17.38	17.44	17.31	17.44
2088	NYSE	UNF	Mon, Jul 19, 1999	17.63	17.88	17.25	17.50
2087	NYSE	UNF	Fri, Jul 16, 1999	16.56	17.63	16.38	17.50
2086	NYSE	UNF	Thu, Jul 15, 1999	16.50	16.50	16.44	16.50
2085	NYSE	UNF	Wed, Jul 14, 1999	16.63	16.63	16.50	16.50
2084	NYSE	UNF	Tue, Jul 13, 1999	16.69	16.69	16.50	16.56
2083	NYSE	UNF	Mon, Jul 12, 1999	17.38	17.38	16.69	16.75
2082	NYSE	UNF	Fri, Jul 9, 1999	17.00	17.88	17.00	17.50
2081	NYSE	UNF	Thu, Jul 8, 1999	17.06	17.06	16.97	17.00
2080	NYSE	UNF	Wed, Jul 7, 1999	16.88	17.13	16.88	17.13
2079	NYSE	UNF	Tue, Jul 6, 1999	17.50	17.50	16.50	16.88
2078	NYSE	UNF	Fri, Jul 2, 1999	17.75	17.75	17.50	17.50
2077	NYSE	UNF	Thu, Jul 1, 1999	18.50	18.50	18.06	18.06
2076	NYSE	UNF	Wed, Jun 30, 1999	17.31	18.38	17.31	18.38
2075	NYSE	UNF	Tue, Jun 29, 1999	17.63	17.63	17.50	17.56
2074	NYSE	UNF	Mon, Jun 28, 1999	17.56	17.63	17.50	17.63
2073	NYSE	UNF	Fri, Jun 25, 1999	17.31	17.56	17.25	17.56
2072	NYSE	UNF	Thu, Jun 24, 1999	17.13	17.31	17.13	17.31
2071	NYSE	UNF	Wed, Jun 23, 1999	17.38	17.38	17.06	17.31
2070	NYSE	UNF	Tue, Jun 22, 1999	16.81	17.63	16.81	17.63
2069	NYSE	UNF	Mon, Jun 21, 1999	17.13	17.13	16.81	17.00
2068	NYSE	UNF	Fri, Jun 18, 1999	17.44	17.50	16.75	17.00
2067	NYSE	UNF	Thu, Jun 17, 1999	17.63	17.69	17.56	17.69
2066	NYSE	UNF	Wed, Jun 16, 1999	17.69	17.69	17.63	17.69
2065	NYSE	UNF	Tue, Jun 15, 1999	17.69	17.69	17.56	17.69
2064	NYSE	UNF	Mon, Jun 14, 1999	17.69	17.69	17.63	17.69
2063	NYSE	UNF	Fri, Jun 11, 1999	17.44	17.75	17.44	17.56
2062	NYSE	UNF	Thu, Jun 10, 1999	17.69	17.69	17.50	17.50
2061	NYSE	UNF	Wed, Jun 9, 1999	17.50	17.69	17.50	17.69
2060	NYSE	UNF	Tue, Jun 8, 1999	17.63	17.75	17.50	17.56
2059	NYSE	UNF	Mon, Jun 7, 1999	17.88	18.00	17.63	17.63
2058	NYSE	UNF	Fri, Jun 4, 1999	17.94	17.94	17.63	17.63
2057	NYSE	UNF	Thu, Jun 3, 1999	17.88	17.94	17.81	17.94
2056	NYSE	UNF	Wed, Jun 2, 1999	18.00	18.00	17.63	17.81
2055	NYSE	UNF	Tue, Jun 1, 1999	17.88	18.00	17.81	18.00
2054	NYSE	UNF	Fri, May 28, 1999	17.88	18.00	17.75	18.00
2053	NYSE	UNF	Thu, May 27, 1999	17.88	18.00	17.81	17.81
2052	NYSE	UNF	Wed, May 26, 1999	17.63	17.88	17.63	17.88
2051	NYSE	UNF	Tue, May 25, 1999	17.88	17.94	17.63	17.63
2050	NYSE	UNF	Mon, May 24, 1999	17.94	18.00	17.88	17.88
2049	NYSE	UNF	Fri, May 21, 1999	17.88	17.94	17.63	17.81
2048	NYSE	UNF	Thu, May 20, 1999	17.81	17.94	17.69	17.69
2047	NYSE	UNF	Wed, May 19, 1999	17.88	17.94	17.63	17.94
2046	NYSE	UNF	Tue, May 18, 1999	17.88	17.94	17.88	17.88
2045	NYSE	UNF	Mon, May 17, 1999	17.94	17.94	17.69	17.88
2044	NYSE	UNF	Fri, May 14, 1999	17.75	17.94	17.75	17.88
2043	NYSE	UNF	Thu, May 13, 1999	17.44	17.63	17.38	17.50
2042	NYSE	UNF	Wed, May 12, 1999	17.63	17.75	17.31	17.44
2041	NYSE	UNF	Tue, May 11, 1999	17.38	17.75	17.38	17.50
2040	NYSE	UNF	Mon, May 10, 1999	17.19	17.25	17.00	17.25
2039	NYSE	UNF	Fri, May 7, 1999	16.56	17.13	16.56	17.06
2038	NYSE	UNF	Thu, May 6, 1999	17.75	17.75	17.50	17.50
2037	NYSE	UNF	Wed, May 5, 1999	17.75	17.94	17.69	17.69
2036	NYSE	UNF	Tue, May 4, 1999	17.81	17.88	17.81	17.81
2035	NYSE	UNF	Mon, May 3, 1999	17.56	17.94	17.56	17.63
2034	NYSE	UNF	Fri, Apr 30, 1999	17.50	17.63	17.38	17.44
2033	NYSE	UNF	Thu, Apr 29, 1999	17.63	17.63	17.38	17.50
2032	NYSE	UNF	Wed, Apr 28, 1999	17.88	17.88	17.56	17.56
2031	NYSE	UNF	Tue, Apr 27, 1999	18.38	18.38	18.00	18.00
2030	NYSE	UNF	Mon, Apr 26, 1999	18.25	18.25	18.13	18.25
2029	NYSE	UNF	Fri, Apr 23, 1999	18.31	18.44	18.00	18.06
2028	NYSE	UNF	Thu, Apr 22, 1999	18.25	18.50	18.19	18.31
2027	NYSE	UNF	Wed, Apr 21, 1999	18.38	18.44	18.25	18.31
2026	NYSE	UNF	Tue, Apr 20, 1999	18.25	18.31	18.13	18.25
2025	NYSE	UNF	Mon, Apr 19, 1999	18.25	18.25	18.00	18.13
2024	NYSE	UNF	Fri, Apr 16, 1999	17.88	18.63	17.88	18.25
2023	NYSE	UNF	Thu, Apr 15, 1999	17.38	17.88	17.00	17.88
2022	NYSE	UNF	Wed, Apr 14, 1999	17.13	17.50	17.00	17.25
2021	NYSE	UNF	Tue, Apr 13, 1999	17.25	17.50	16.94	16.94
2020	NYSE	UNF	Mon, Apr 12, 1999	17.94	17.94	17.38	17.50
2019	NYSE	UNF	Fri, Apr 9, 1999	18.19	18.25	17.13	17.94
2018	NYSE	UNF	Thu, Apr 8, 1999	19.31	19.38	18.44	18.44
2017	NYSE	UNF	Wed, Apr 7, 1999	19.94	19.94	19.13	19.25
2016	NYSE	UNF	Tue, Apr 6, 1999	20.75	20.75	19.81	19.88
2015	NYSE	UNF	Mon, Apr 5, 1999	21.00	21.00	20.69	20.75
2014	NYSE	UNF	Thu, Apr 1, 1999	21.13	21.13	20.88	21.00
2013	NYSE	UNF	Wed, Mar 31, 1999	21.38	21.38	21.13	21.13
2012	NYSE	UNF	Tue, Mar 30, 1999	21.50	21.56	21.31	21.38
2011	NYSE	UNF	Mon, Mar 29, 1999	21.56	21.75	21.56	21.63
2010	NYSE	UNF	Fri, Mar 26, 1999	21.75	21.88	21.63	21.63
2009	NYSE	UNF	Thu, Mar 25, 1999	21.38	21.94	21.31	21.94
2008	NYSE	UNF	Wed, Mar 24, 1999	21.69	21.69	21.31	21.38
2007	NYSE	UNF	Tue, Mar 23, 1999	21.88	21.88	21.75	21.81
2006	NYSE	UNF	Mon, Mar 22, 1999	21.81	22.00	21.81	22.00
2005	NYSE	UNF	Fri, Mar 19, 1999	22.00	22.00	21.94	22.00
2004	NYSE	UNF	Thu, Mar 18, 1999	21.88	21.94	21.75	21.81
2003	NYSE	UNF	Wed, Mar 17, 1999	21.75	22.00	21.75	22.00
2002	NYSE	UNF	Tue, Mar 16, 1999	21.63	22.19	21.44	22.00
2001	NYSE	UNF	Mon, Mar 15, 1999	22.00	22.00	21.75	21.81
2000	NYSE	UNF	Fri, Mar 12, 1999	22.38	22.63	22.13	22.13
1999	NYSE	UNF	Thu, Mar 11, 1999	21.38	22.25	21.38	22.25
1998	NYSE	UNF	Wed, Mar 10, 1999	20.50	21.19	20.50	21.19
1997	NYSE	UNF	Tue, Mar 9, 1999	20.88	20.88	20.50	20.63
1996	NYSE	UNF	Mon, Mar 8, 1999	22.00	22.00	20.75	21.00
1995	NYSE	UNF	Fri, Mar 5, 1999	21.75	22.25	21.25	22.13
1994	NYSE	UNF	Thu, Mar 4, 1999	20.94	21.50	20.50	21.50
1993	NYSE	UNF	Wed, Mar 3, 1999	21.56	21.69	21.00	21.00
1992	NYSE	UNF	Tue, Mar 2, 1999	22.38	22.38	21.44	21.44
1991	NYSE	UNF	Mon, Mar 1, 1999	22.38	22.38	22.00	22.00
1990	NYSE	UNF	Fri, Feb 26, 1999	22.00	22.50	22.00	22.50
1989	NYSE	UNF	Thu, Feb 25, 1999	22.38	22.38	22.00	22.06
1988	NYSE	UNF	Wed, Feb 24, 1999	22.50	22.63	22.50	22.50
1987	NYSE	UNF	Tue, Feb 23, 1999	22.63	23.00	22.63	22.63
1986	NYSE	UNF	Mon, Feb 22, 1999	22.75	22.75	22.63	22.63
1985	NYSE	UNF	Fri, Feb 19, 1999	22.38	22.88	22.38	22.88
1984	NYSE	UNF	Thu, Feb 18, 1999	22.25	22.38	22.13	22.25
1983	NYSE	UNF	Wed, Feb 17, 1999	22.19	22.50	22.06	22.13
1982	NYSE	UNF	Tue, Feb 16, 1999	22.13	22.50	21.88	22.25
1981	NYSE	UNF	Fri, Feb 12, 1999	22.25	22.25	21.88	21.94
1980	NYSE	UNF	Thu, Feb 11, 1999	21.81	22.44	21.81	22.44
1979	NYSE	UNF	Wed, Feb 10, 1999	22.00	22.00	21.94	21.94
1978	NYSE	UNF	Tue, Feb 9, 1999	22.00	22.19	21.94	21.94
1977	NYSE	UNF	Mon, Feb 8, 1999	22.56	22.56	22.00	22.13
1976	NYSE	UNF	Fri, Feb 5, 1999	23.25	23.25	22.50	22.50
1975	NYSE	UNF	Thu, Feb 4, 1999	23.00	23.13	23.00	23.06
1974	NYSE	UNF	Wed, Feb 3, 1999	23.75	23.75	23.06	23.13
1973	NYSE	UNF	Tue, Feb 2, 1999	24.00	24.00	23.63	23.75
1972	NYSE	UNF	Mon, Feb 1, 1999	23.13	24.00	23.13	23.94
1971	NYSE	UNF	Fri, Jan 29, 1999	23.63	23.69	23.25	23.38
1970	NYSE	UNF	Thu, Jan 28, 1999	23.50	23.63	23.38	23.50
1969	NYSE	UNF	Wed, Jan 27, 1999	23.56	23.69	23.31	23.38
1968	NYSE	UNF	Tue, Jan 26, 1999	23.75	23.75	23.13	23.44
1967	NYSE	UNF	Mon, Jan 25, 1999	22.50	24.00	22.50	24.00
1966	NYSE	UNF	Fri, Jan 22, 1999	22.19	22.63	22.06	22.50
1965	NYSE	UNF	Thu, Jan 21, 1999	23.69	23.69	22.00	22.00
1964	NYSE	UNF	Wed, Jan 20, 1999	23.19	23.81	23.06	23.63
1963	NYSE	UNF	Tue, Jan 19, 1999	22.63	24.13	22.50	23.06
1962	NYSE	UNF	Fri, Jan 15, 1999	22.00	22.63	21.75	22.63
1961	NYSE	UNF	Thu, Jan 14, 1999	22.00	22.38	21.88	22.06
1960	NYSE	UNF	Wed, Jan 13, 1999	22.06	22.06	21.56	21.88
1959	NYSE	UNF	Tue, Jan 12, 1999	22.44	22.63	22.00	22.13
1958	NYSE	UNF	Mon, Jan 11, 1999	23.00	24.19	22.44	22.50
1957	NYSE	UNF	Fri, Jan 8, 1999	21.38	21.75	21.38	21.75
1956	NYSE	UNF	Thu, Jan 7, 1999	21.25	21.56	21.19	21.25
1955	NYSE	UNF	Wed, Jan 6, 1999	22.31	22.38	21.88	22.00
1954	NYSE	UNF	Tue, Jan 5, 1999	22.50	22.50	22.19	22.19
1953	NYSE	UNF	Mon, Jan 4, 1999	22.88	22.94	22.88	22.94
1952	NYSE	UNF	Thu, Dec 31, 1998	22.75	22.81	22.75	22.81
1951	NYSE	UNF	Wed, Dec 30, 1998	22.75	22.88	22.69	22.69
1950	NYSE	UNF	Tue, Dec 29, 1998	22.13	22.63	22.13	22.63
1949	NYSE	UNF	Mon, Dec 28, 1998	21.75	22.19	21.75	22.19
1948	NYSE	UNF	Thu, Dec 24, 1998	22.75	22.75	22.25	22.25
1947	NYSE	UNF	Wed, Dec 23, 1998	22.69	23.00	22.63	22.88
1946	NYSE	UNF	Tue, Dec 22, 1998	22.88	22.88	22.63	22.63
1945	NYSE	UNF	Mon, Dec 21, 1998	23.00	23.13	22.88	22.94
1944	NYSE	UNF	Fri, Dec 18, 1998	23.88	23.88	23.13	23.13
1943	NYSE	UNF	Thu, Dec 17, 1998	23.25	23.81	23.25	23.75
1942	NYSE	UNF	Wed, Dec 16, 1998	22.88	23.00	22.75	23.00
1941	NYSE	UNF	Tue, Dec 15, 1998	22.38	23.00	22.38	23.00
1940	NYSE	UNF	Mon, Dec 14, 1998	23.25	23.25	21.50	22.13
1939	NYSE	UNF	Fri, Dec 11, 1998	25.00	25.00	23.00	23.25
1938	NYSE	UNF	Thu, Dec 10, 1998	26.06	26.06	25.13	25.13
1937	NYSE	UNF	Wed, Dec 9, 1998	26.00	26.63	26.00	26.13
1936	NYSE	UNF	Tue, Dec 8, 1998	25.56	26.00	25.44	25.88
1935	NYSE	UNF	Mon, Dec 7, 1998	24.38	26.00	24.38	25.38
1934	NYSE	UNF	Fri, Dec 4, 1998	23.44	24.38	23.38	24.38
1933	NYSE	UNF	Thu, Dec 3, 1998	23.44	23.69	23.31	23.31
1932	NYSE	UNF	Wed, Dec 2, 1998	22.94	23.31	22.81	23.31
1931	NYSE	UNF	Tue, Dec 1, 1998	22.00	23.13	22.00	22.81
1930	NYSE	UNF	Mon, Nov 30, 1998	22.00	22.13	21.75	22.00
1929	NYSE	UNF	Fri, Nov 27, 1998	22.00	22.00	22.00	22.00
1928	NYSE	UNF	Wed, Nov 25, 1998	21.63	22.00	21.63	22.00
1927	NYSE	UNF	Tue, Nov 24, 1998	21.38	21.63	21.25	21.63
1926	NYSE	UNF	Mon, Nov 23, 1998	20.88	21.25	20.81	21.13
1925	NYSE	UNF	Fri, Nov 20, 1998	20.06	21.19	20.06	20.75
1924	NYSE	UNF	Thu, Nov 19, 1998	20.81	20.81	20.00	20.25
1923	NYSE	UNF	Wed, Nov 18, 1998	21.00	21.00	20.56	20.56
1922	NYSE	UNF	Tue, Nov 17, 1998	21.44	21.44	20.88	21.00
1921	NYSE	UNF	Mon, Nov 16, 1998	22.00	22.00	21.44	21.50
1920	NYSE	UNF	Fri, Nov 13, 1998	22.63	22.69	21.88	21.94
1919	NYSE	UNF	Thu, Nov 12, 1998	22.94	23.06	22.63	22.63
1918	NYSE	UNF	Wed, Nov 11, 1998	21.81	23.00	21.81	22.75
1917	NYSE	UNF	Tue, Nov 10, 1998	23.50	23.50	21.44	21.56
1916	NYSE	UNF	Mon, Nov 9, 1998	24.38	24.38	23.50	23.50
1915	NYSE	UNF	Fri, Nov 6, 1998	24.94	24.94	24.38	24.38
1914	NYSE	UNF	Thu, Nov 5, 1998	27.69	27.69	24.75	24.75
1913	NYSE	UNF	Wed, Nov 4, 1998	27.88	28.13	27.44	27.75
1912	NYSE	UNF	Tue, Nov 3, 1998	28.00	28.13	27.94	28.06
1911	NYSE	UNF	Mon, Nov 2, 1998	27.81	27.88	27.81	27.88
1910	NYSE	UNF	Fri, Oct 30, 1998	27.94	27.94	27.81	27.81
1909	NYSE	UNF	Thu, Oct 29, 1998	28.13	28.13	27.81	27.81
1908	NYSE	UNF	Wed, Oct 28, 1998	28.31	28.75	28.13	28.13
1907	NYSE	UNF	Tue, Oct 27, 1998	28.00	28.13	28.00	28.13
1906	NYSE	UNF	Mon, Oct 26, 1998	27.44	28.00	27.38	27.94
1905	NYSE	UNF	Fri, Oct 23, 1998	27.00	27.31	27.00	27.31
1904	NYSE	UNF	Thu, Oct 22, 1998	25.88	27.00	25.88	27.00
1903	NYSE	UNF	Wed, Oct 21, 1998	25.50	25.88	25.50	25.88
1902	NYSE	UNF	Tue, Oct 20, 1998	25.00	25.38	24.94	25.38
1901	NYSE	UNF	Mon, Oct 19, 1998	24.94	25.00	24.88	24.88
1900	NYSE	UNF	Fri, Oct 16, 1998	24.88	24.94	24.81	24.81
1899	NYSE	UNF	Thu, Oct 15, 1998	24.88	25.00	24.88	24.94
1898	NYSE	UNF	Wed, Oct 14, 1998	25.13	25.13	24.88	24.88
1897	NYSE	UNF	Tue, Oct 13, 1998	25.00	25.38	25.00	25.13
1896	NYSE	UNF	Mon, Oct 12, 1998	25.13	25.13	25.00	25.00
1895	NYSE	UNF	Fri, Oct 9, 1998	25.00	25.00	25.00	25.00
1894	NYSE	UNF	Thu, Oct 8, 1998	25.69	25.69	24.88	25.06
1893	NYSE	UNF	Wed, Oct 7, 1998	25.94	25.94	25.88	25.94
1892	NYSE	UNF	Tue, Oct 6, 1998	25.38	26.00	25.38	25.94
1891	NYSE	UNF	Mon, Oct 5, 1998	26.13	26.13	25.56	25.56
1890	NYSE	UNF	Fri, Oct 2, 1998	26.00	26.19	25.75	26.19
1889	NYSE	UNF	Thu, Oct 1, 1998	26.50	26.63	26.19	26.19
1888	NYSE	UNF	Wed, Sep 30, 1998	26.81	26.94	26.50	26.94
1887	NYSE	UNF	Tue, Sep 29, 1998	27.00	27.13	27.00	27.13
1886	NYSE	UNF	Mon, Sep 28, 1998	27.00	27.13	27.00	27.13
1885	NYSE	UNF	Fri, Sep 25, 1998	26.75	27.13	26.75	26.81
1884	NYSE	UNF	Thu, Sep 24, 1998	26.88	27.00	26.88	26.88
1883	NYSE	UNF	Wed, Sep 23, 1998	27.19	27.25	26.81	26.81
1882	NYSE	UNF	Tue, Sep 22, 1998	27.00	27.25	27.00	27.19
1881	NYSE	UNF	Mon, Sep 21, 1998	26.81	27.00	26.81	26.88
1880	NYSE	UNF	Fri, Sep 18, 1998	26.31	26.88	26.25	26.81
1879	NYSE	UNF	Thu, Sep 17, 1998	26.00	26.19	25.88	26.13
1878	NYSE	UNF	Wed, Sep 16, 1998	26.31	26.38	26.06	26.06
1877	NYSE	UNF	Tue, Sep 15, 1998	26.38	26.38	26.19	26.19
1876	NYSE	UNF	Mon, Sep 14, 1998	25.88	26.13	25.75	26.13
1875	NYSE	UNF	Fri, Sep 11, 1998	25.69	26.00	25.50	25.75
1874	NYSE	UNF	Thu, Sep 10, 1998	25.44	25.56	25.13	25.50
1873	NYSE	UNF	Wed, Sep 9, 1998	25.69	25.75	25.50	25.69
1872	NYSE	UNF	Tue, Sep 8, 1998	25.38	25.63	25.38	25.63
1871	NYSE	UNF	Fri, Sep 4, 1998	25.19	25.25	25.19	25.19
1870	NYSE	UNF	Thu, Sep 3, 1998	24.44	25.13	24.38	25.06
1869	NYSE	UNF	Wed, Sep 2, 1998	24.50	24.69	24.44	24.44
1868	NYSE	UNF	Tue, Sep 1, 1998	25.25	25.25	24.25	24.44
1867	NYSE	UNF	Mon, Aug 31, 1998	26.50	26.50	25.13	25.19
1866	NYSE	UNF	Fri, Aug 28, 1998	26.69	26.81	26.56	26.56
1865	NYSE	UNF	Thu, Aug 27, 1998	26.69	27.13	26.63	26.81
1864	NYSE	UNF	Wed, Aug 26, 1998	27.00	27.13	26.63	26.81
1863	NYSE	UNF	Tue, Aug 25, 1998	26.63	27.06	26.63	27.00
1862	NYSE	UNF	Mon, Aug 24, 1998	27.50	27.50	26.63	26.75
1861	NYSE	UNF	Fri, Aug 21, 1998	27.19	27.38	26.88	27.38
1860	NYSE	UNF	Thu, Aug 20, 1998	27.25	27.50	27.19	27.31
1859	NYSE	UNF	Wed, Aug 19, 1998	27.19	27.31	27.00	27.31
1858	NYSE	UNF	Tue, Aug 18, 1998	26.56	27.13	26.56	27.06
1857	NYSE	UNF	Mon, Aug 17, 1998	26.75	26.75	26.25	26.63
1856	NYSE	UNF	Fri, Aug 14, 1998	26.94	26.94	26.69	26.88
1855	NYSE	UNF	Thu, Aug 13, 1998	27.06	27.06	26.94	27.00
1854	NYSE	UNF	Wed, Aug 12, 1998	27.06	27.13	27.00	27.00
1853	NYSE	UNF	Tue, Aug 11, 1998	27.44	27.44	26.81	26.88
1852	NYSE	UNF	Mon, Aug 10, 1998	27.38	27.69	27.38	27.44
1851	NYSE	UNF	Fri, Aug 7, 1998	27.63	27.63	27.38	27.38
1850	NYSE	UNF	Thu, Aug 6, 1998	26.50	27.38	26.50	27.38
1849	NYSE	UNF	Wed, Aug 5, 1998	26.25	26.38	26.06	26.38
1848	NYSE	UNF	Tue, Aug 4, 1998	26.38	26.44	26.25	26.44
1847	NYSE	UNF	Mon, Aug 3, 1998	26.19	26.44	26.13	26.25
1846	NYSE	UNF	Fri, Jul 31, 1998	26.06	26.19	26.06	26.06
1845	NYSE	UNF	Thu, Jul 30, 1998	26.25	26.25	26.00	26.06
1844	NYSE	UNF	Wed, Jul 29, 1998	26.50	26.50	26.44	26.44
1843	NYSE	UNF	Tue, Jul 28, 1998	27.06	27.06	26.75	26.75
1842	NYSE	UNF	Mon, Jul 27, 1998	27.63	27.63	27.19	27.25
1841	NYSE	UNF	Fri, Jul 24, 1998	27.75	27.81	27.63	27.81
1840	NYSE	UNF	Thu, Jul 23, 1998	28.75	28.75	27.88	28.00
1839	NYSE	UNF	Wed, Jul 22, 1998	28.38	28.75	28.38	28.69
1838	NYSE	UNF	Tue, Jul 21, 1998	28.69	29.13	28.50	28.50
1837	NYSE	UNF	Mon, Jul 20, 1998	28.81	28.94	28.13	28.50
1836	NYSE	UNF	Fri, Jul 17, 1998	29.75	29.75	28.63	28.88
1835	NYSE	UNF	Thu, Jul 16, 1998	28.13	30.63	28.13	29.50
1834	NYSE	UNF	Wed, Jul 15, 1998	27.38	27.88	27.25	27.88
1833	NYSE	UNF	Tue, Jul 14, 1998	27.38	27.75	27.38	27.50
1832	NYSE	UNF	Mon, Jul 13, 1998	27.50	27.50	27.13	27.19
1831	NYSE	UNF	Fri, Jul 10, 1998	28.25	28.25	27.63	27.63
1830	NYSE	UNF	Thu, Jul 9, 1998	27.75	28.19	27.75	28.19
1829	NYSE	UNF	Wed, Jul 8, 1998	27.44	27.88	27.44	27.88
1828	NYSE	UNF	Tue, Jul 7, 1998	26.50	27.38	26.50	27.19
1827	NYSE	UNF	Mon, Jul 6, 1998	26.00	26.75	26.00	26.75
1826	NYSE	UNF	Thu, Jul 2, 1998	25.50	25.88	25.50	25.81
1825	NYSE	UNF	Wed, Jul 1, 1998	25.00	25.75	25.00	25.50
1824	NYSE	UNF	Tue, Jun 30, 1998	25.25	25.38	25.00	25.00
1823	NYSE	UNF	Mon, Jun 29, 1998	25.00	25.00	24.50	25.00
1822	NYSE	UNF	Fri, Jun 26, 1998	25.00	25.00	24.75	24.88
1821	NYSE	UNF	Thu, Jun 25, 1998	25.00	25.06	24.75	24.94
1820	NYSE	UNF	Wed, Jun 24, 1998	24.38	25.25	24.38	25.19
1819	NYSE	UNF	Tue, Jun 23, 1998	22.25	24.13	22.25	24.13
1818	NYSE	UNF	Mon, Jun 22, 1998	23.00	23.00	22.00	22.00
1817	NYSE	UNF	Fri, Jun 19, 1998	22.50	23.25	22.50	23.00
1816	NYSE	UNF	Thu, Jun 18, 1998	23.13	23.19	22.69	22.75
1815	NYSE	UNF	Wed, Jun 17, 1998	23.75	24.00	23.25	23.25
1814	NYSE	UNF	Tue, Jun 16, 1998	23.50	23.75	23.50	23.69
1813	NYSE	UNF	Mon, Jun 15, 1998	23.44	23.50	23.25	23.38
1812	NYSE	UNF	Fri, Jun 12, 1998	23.75	23.75	23.44	23.56
1811	NYSE	UNF	Thu, Jun 11, 1998	24.31	24.31	23.75	23.81
1810	NYSE	UNF	Wed, Jun 10, 1998	25.00	25.00	24.56	24.56
1809	NYSE	UNF	Tue, Jun 9, 1998	25.63	25.75	25.00	25.00
1808	NYSE	UNF	Mon, Jun 8, 1998	25.88	25.88	25.69	25.75
1807	NYSE	UNF	Fri, Jun 5, 1998	25.75	25.81	25.75	25.75
1806	NYSE	UNF	Thu, Jun 4, 1998	25.75	25.88	25.75	25.88
1805	NYSE	UNF	Wed, Jun 3, 1998	25.88	25.88	25.56	25.63
1804	NYSE	UNF	Tue, Jun 2, 1998	25.81	25.94	25.63	25.94
1803	NYSE	UNF	Mon, Jun 1, 1998	25.88	26.00	25.75	25.75
1802	NYSE	UNF	Fri, May 29, 1998	25.88	25.88	25.63	25.75
1801	NYSE	UNF	Thu, May 28, 1998	25.50	25.75	25.38	25.75
1800	NYSE	UNF	Wed, May 27, 1998	26.00	26.00	25.50	25.50
1799	NYSE	UNF	Tue, May 26, 1998	26.25	26.25	25.75	26.06
1798	NYSE	UNF	Fri, May 22, 1998	26.00	26.19	25.81	26.19
1797	NYSE	UNF	Thu, May 21, 1998	26.13	26.13	25.88	25.88
1796	NYSE	UNF	Wed, May 20, 1998	26.00	26.25	26.00	26.25
1795	NYSE	UNF	Tue, May 19, 1998	25.75	25.94	25.75	25.94
1794	NYSE	UNF	Mon, May 18, 1998	25.69	25.81	25.69	25.81
1793	NYSE	UNF	Fri, May 15, 1998	26.00	26.13	25.63	25.63
1792	NYSE	UNF	Thu, May 14, 1998	26.25	26.25	26.00	26.00
1791	NYSE	UNF	Wed, May 13, 1998	27.00	27.00	26.25	26.25
1790	NYSE	UNF	Tue, May 12, 1998	27.25	27.31	27.06	27.13
1789	NYSE	UNF	Mon, May 11, 1998	27.25	27.38	27.13	27.31
1788	NYSE	UNF	Fri, May 8, 1998	27.38	27.50	27.25	27.25
1787	NYSE	UNF	Thu, May 7, 1998	27.88	27.88	27.31	27.38
1786	NYSE	UNF	Wed, May 6, 1998	27.94	28.00	27.81	27.81
1785	NYSE	UNF	Tue, May 5, 1998	27.50	27.75	27.50	27.75
1784	NYSE	UNF	Mon, May 4, 1998	27.38	27.56	27.38	27.50
1783	NYSE	UNF	Fri, May 1, 1998	27.19	27.31	27.06	27.31
1782	NYSE	UNF	Thu, Apr 30, 1998	27.00	27.38	27.00	27.00
1781	NYSE	UNF	Wed, Apr 29, 1998	26.81	27.13	26.81	27.00
1780	NYSE	UNF	Tue, Apr 28, 1998	26.69	27.00	26.69	26.81
1779	NYSE	UNF	Mon, Apr 27, 1998	27.13	27.13	26.31	26.69
1778	NYSE	UNF	Fri, Apr 24, 1998	27.31	27.44	27.31	27.31
1777	NYSE	UNF	Thu, Apr 23, 1998	27.13	27.44	27.13	27.31
1776	NYSE	UNF	Wed, Apr 22, 1998	26.50	27.19	26.50	27.19
1775	NYSE	UNF	Tue, Apr 21, 1998	26.06	26.50	26.06	26.38
1774	NYSE	UNF	Mon, Apr 20, 1998	25.50	26.13	25.50	25.94
1773	NYSE	UNF	Fri, Apr 17, 1998	25.69	25.69	24.75	25.50
1772	NYSE	UNF	Thu, Apr 16, 1998	27.06	27.06	25.50	25.69
1771	NYSE	UNF	Wed, Apr 15, 1998	27.25	27.31	26.94	27.19
1770	NYSE	UNF	Tue, Apr 14, 1998	27.31	27.50	27.25	27.44
1769	NYSE	UNF	Mon, Apr 13, 1998	27.44	27.44	27.25	27.31
1768	NYSE	UNF	Thu, Apr 9, 1998	27.31	27.44	27.25	27.44
1767	NYSE	UNF	Wed, Apr 8, 1998	27.38	27.38	27.25	27.38
1766	NYSE	UNF	Tue, Apr 7, 1998	27.69	27.69	27.31	27.44
1765	NYSE	UNF	Mon, Apr 6, 1998	27.75	27.88	27.75	27.75
1764	NYSE	UNF	Fri, Apr 3, 1998	27.81	27.94	27.75	27.75
1763	NYSE	UNF	Thu, Apr 2, 1998	27.94	27.94	27.69	27.69
1762	NYSE	UNF	Wed, Apr 1, 1998	28.00	28.00	27.88	28.00
1761	NYSE	UNF	Tue, Mar 31, 1998	27.88	28.13	27.88	28.00
1760	NYSE	UNF	Mon, Mar 30, 1998	28.25	28.25	27.69	27.75
1759	NYSE	UNF	Fri, Mar 27, 1998	28.19	28.38	28.19	28.31
1758	NYSE	UNF	Thu, Mar 26, 1998	28.19	28.31	28.19	28.19
1757	NYSE	UNF	Wed, Mar 25, 1998	28.75	28.88	28.13	28.25
1756	NYSE	UNF	Tue, Mar 24, 1998	28.88	28.88	28.75	28.75
1755	NYSE	UNF	Mon, Mar 23, 1998	28.94	29.00	28.88	28.88
1754	NYSE	UNF	Fri, Mar 20, 1998	28.88	29.00	28.75	29.00
1753	NYSE	UNF	Thu, Mar 19, 1998	29.00	29.13	28.69	28.94
1752	NYSE	UNF	Wed, Mar 18, 1998	29.19	29.56	28.94	28.94
1751	NYSE	UNF	Tue, Mar 17, 1998	28.63	29.50	28.63	28.75
1750	NYSE	UNF	Mon, Mar 16, 1998	28.13	28.50	28.13	28.50
1749	NYSE	UNF	Fri, Mar 13, 1998	27.38	27.88	27.38	27.88
1748	NYSE	UNF	Thu, Mar 12, 1998	26.81	27.19	26.75	27.19
1747	NYSE	UNF	Wed, Mar 11, 1998	26.88	26.88	26.63	26.88
1746	NYSE	UNF	Tue, Mar 10, 1998	26.88	27.06	26.81	26.81
1745	NYSE	UNF	Mon, Mar 9, 1998	27.13	27.19	26.63	26.81
1744	NYSE	UNF	Fri, Mar 6, 1998	27.13	27.25	27.13	27.13
1743	NYSE	UNF	Thu, Mar 5, 1998	27.13	27.25	27.00	27.19
1742	NYSE	UNF	Wed, Mar 4, 1998	27.13	27.25	27.06	27.25
1741	NYSE	UNF	Tue, Mar 3, 1998	27.13	27.19	27.00	27.19
1740	NYSE	UNF	Mon, Mar 2, 1998	27.13	27.25	27.13	27.13
1739	NYSE	UNF	Fri, Feb 27, 1998	27.00	27.13	27.00	27.13
1738	NYSE	UNF	Thu, Feb 26, 1998	27.00	27.00	26.94	26.94
1737	NYSE	UNF	Wed, Feb 25, 1998	26.88	27.13	26.88	26.94
1736	NYSE	UNF	Tue, Feb 24, 1998	26.63	26.81	26.63	26.81
1735	NYSE	UNF	Mon, Feb 23, 1998	26.50	26.63	26.50	26.63
1734	NYSE	UNF	Fri, Feb 20, 1998	26.25	26.38	26.19	26.38
1733	NYSE	UNF	Thu, Feb 19, 1998	26.25	26.31	26.25	26.25
1732	NYSE	UNF	Wed, Feb 18, 1998	26.00	26.25	26.00	26.25
1731	NYSE	UNF	Tue, Feb 17, 1998	26.13	26.25	26.00	26.13
1730	NYSE	UNF	Fri, Feb 13, 1998	26.13	26.25	25.94	26.00
1729	NYSE	UNF	Thu, Feb 12, 1998	25.56	26.13	25.56	25.81
1728	NYSE	UNF	Wed, Feb 11, 1998	25.88	25.88	25.75	25.81
1727	NYSE	UNF	Tue, Feb 10, 1998	26.00	26.00	25.75	25.75
1726	NYSE	UNF	Mon, Feb 9, 1998	25.88	26.06	25.88	26.06
1725	NYSE	UNF	Fri, Feb 6, 1998	25.31	26.00	25.31	25.88
1724	NYSE	UNF	Thu, Feb 5, 1998	24.88	25.25	24.88	25.25
1723	NYSE	UNF	Tue, Feb 3, 1998	24.63	25.00	24.63	24.81
1722	NYSE	UNF	Mon, Feb 2, 1998	25.63	25.63	24.81	24.81
1721	NYSE	UNF	Fri, Jan 30, 1998	25.50	25.50	25.38	25.50
1720	NYSE	UNF	Thu, Jan 29, 1998	25.88	25.94	25.25	25.50
1719	NYSE	UNF	Wed, Jan 28, 1998	26.00	26.38	25.94	25.94
1718	NYSE	UNF	Tue, Jan 27, 1998	25.94	26.00	25.88	25.94
1717	NYSE	UNF	Mon, Jan 26, 1998	25.94	25.94	25.81	25.81
1716	NYSE	UNF	Fri, Jan 23, 1998	26.25	26.25	26.00	26.00
1715	NYSE	UNF	Thu, Jan 22, 1998	25.81	26.25	25.81	26.25
1714	NYSE	UNF	Wed, Jan 21, 1998	25.69	26.13	25.50	25.94
1713	NYSE	UNF	Tue, Jan 20, 1998	25.50	25.56	25.50	25.56
1712	NYSE	UNF	Fri, Jan 16, 1998	25.50	25.50	25.38	25.38
1711	NYSE	UNF	Thu, Jan 15, 1998	24.81	25.25	24.75	25.25
1710	NYSE	UNF	Wed, Jan 14, 1998	24.94	24.94	24.00	24.56
1709	NYSE	UNF	Tue, Jan 13, 1998	25.13	25.31	24.94	24.94
1708	NYSE	UNF	Mon, Jan 12, 1998	25.56	25.56	25.00	25.13
1707	NYSE	UNF	Fri, Jan 9, 1998	26.06	26.25	25.56	25.69
1706	NYSE	UNF	Thu, Jan 8, 1998	26.56	26.63	26.31	26.38
1705	NYSE	UNF	Wed, Jan 7, 1998	26.81	26.81	26.63	26.63
1704	NYSE	UNF	Tue, Jan 6, 1998	26.75	26.75	26.56	26.75
1703	NYSE	UNF	Mon, Jan 5, 1998	27.13	27.19	26.63	26.75
1702	NYSE	UNF	Fri, Jan 2, 1998	27.81	27.81	27.31	27.31
1701	NYSE	UNF	Wed, Dec 31, 1997	27.88	28.25	27.78	28.06
1700	NYSE	UNF	Tue, Dec 30, 1997	27.50	27.75	27.50	27.75
1699	NYSE	UNF	Mon, Dec 29, 1997	27.13	27.38	27.00	27.38
1698	NYSE	UNF	Fri, Dec 26, 1997	27.25	27.25	26.88	26.94
1697	NYSE	UNF	Wed, Dec 24, 1997	27.06	27.25	27.06	27.19
1696	NYSE	UNF	Tue, Dec 23, 1997	26.13	27.06	26.13	27.06
1695	NYSE	UNF	Mon, Dec 22, 1997	25.63	26.00	25.44	26.00
1694	NYSE	UNF	Fri, Dec 19, 1997	26.38	26.38	25.63	25.63
1693	NYSE	UNF	Thu, Dec 18, 1997	26.38	26.38	26.13	26.13
1692	NYSE	UNF	Wed, Dec 17, 1997	26.13	26.38	25.94	26.38
1691	NYSE	UNF	Tue, Dec 16, 1997	26.19	26.25	26.00	26.00
1690	NYSE	UNF	Mon, Dec 15, 1997	26.31	26.31	26.06	26.06
1689	NYSE	UNF	Fri, Dec 12, 1997	26.63	26.63	26.25	26.25
1688	NYSE	UNF	Thu, Dec 11, 1997	26.88	26.88	26.50	26.56
1687	NYSE	UNF	Wed, Dec 10, 1997	27.00	27.00	26.63	26.75
1686	NYSE	UNF	Tue, Dec 9, 1997	27.63	27.63	27.00	27.00
1685	NYSE	UNF	Mon, Dec 8, 1997	27.63	27.63	27.25	27.63
1684	NYSE	UNF	Fri, Dec 5, 1997	27.75	27.75	27.56	27.56
1683	NYSE	UNF	Thu, Dec 4, 1997	27.75	27.75	27.50	27.75
1682	NYSE	UNF	Wed, Dec 3, 1997	26.88	28.06	26.88	27.88
1681	NYSE	UNF	Tue, Dec 2, 1997	26.13	26.63	26.06	26.63
1680	NYSE	UNF	Mon, Dec 1, 1997	26.00	26.13	25.88	26.00
1679	NYSE	UNF	Fri, Nov 28, 1997	25.81	25.94	25.81	25.81
1678	NYSE	UNF	Wed, Nov 26, 1997	25.19	25.75	25.19	25.75
1677	NYSE	UNF	Tue, Nov 25, 1997	25.13	25.19	25.13	25.13
1676	NYSE	UNF	Mon, Nov 24, 1997	25.31	25.31	25.06	25.19
1675	NYSE	UNF	Fri, Nov 21, 1997	25.50	25.56	25.19	25.25
1674	NYSE	UNF	Thu, Nov 20, 1997	25.19	25.25	25.19	25.25
1673	NYSE	UNF	Wed, Nov 19, 1997	24.88	25.06	24.88	24.94
1672	NYSE	UNF	Tue, Nov 18, 1997	25.13	25.13	24.88	25.00
1671	NYSE	UNF	Mon, Nov 17, 1997	25.00	25.13	24.75	24.88
1670	NYSE	UNF	Fri, Nov 14, 1997	24.56	24.81	24.56	24.75
1669	NYSE	UNF	Thu, Nov 13, 1997	25.19	25.19	24.25	24.44
1668	NYSE	UNF	Wed, Nov 12, 1997	25.31	25.31	25.25	25.31
1667	NYSE	UNF	Tue, Nov 11, 1997	25.44	25.50	25.38	25.38
1666	NYSE	UNF	Mon, Nov 10, 1997	25.06	25.25	25.00	25.19
1665	NYSE	UNF	Fri, Nov 7, 1997	25.38	25.44	25.31	25.31
1664	NYSE	UNF	Thu, Nov 6, 1997	25.63	25.75	25.38	25.44
1663	NYSE	UNF	Wed, Nov 5, 1997	25.19	25.63	25.19	25.63
1662	NYSE	UNF	Tue, Nov 4, 1997	25.13	25.13	25.13	25.13
1661	NYSE	UNF	Mon, Nov 3, 1997	25.00	25.13	25.00	25.13
1660	NYSE	UNF	Fri, Oct 31, 1997	25.31	25.31	25.13	25.13
1659	NYSE	UNF	Thu, Oct 30, 1997	25.38	25.38	25.38	25.38
1658	NYSE	UNF	Wed, Oct 29, 1997	25.50	25.63	25.13	25.38
1657	NYSE	UNF	Tue, Oct 28, 1997	25.38	25.38	24.88	24.88
1656	NYSE	UNF	Mon, Oct 27, 1997	25.75	25.81	25.63	25.63
1655	NYSE	UNF	Fri, Oct 24, 1997	25.31	25.69	25.31	25.63
1654	NYSE	UNF	Thu, Oct 23, 1997	24.75	25.31	24.38	25.31
1653	NYSE	UNF	Wed, Oct 22, 1997	23.75	24.63	23.69	24.63
1652	NYSE	UNF	Tue, Oct 21, 1997	23.75	23.75	23.13	23.50
1651	NYSE	UNF	Mon, Oct 20, 1997	24.25	24.25	23.59	23.69
1650	NYSE	UNF	Fri, Oct 17, 1997	23.94	24.38	23.94	24.25
1649	NYSE	UNF	Thu, Oct 16, 1997	24.00	24.00	23.75	23.94
1648	NYSE	UNF	Wed, Oct 15, 1997	23.00	24.13	23.00	24.13
1647	NYSE	UNF	Tue, Oct 14, 1997	23.38	23.38	22.94	23.00
1646	NYSE	UNF	Mon, Oct 13, 1997	23.50	23.50	23.31	23.31
1645	NYSE	UNF	Fri, Oct 10, 1997	23.44	23.50	23.31	23.38
1644	NYSE	UNF	Thu, Oct 9, 1997	23.75	23.75	23.44	23.56
1643	NYSE	UNF	Wed, Oct 8, 1997	24.38	24.38	23.81	23.94
1642	NYSE	UNF	Tue, Oct 7, 1997	23.94	24.38	23.94	24.25
1641	NYSE	UNF	Mon, Oct 6, 1997	24.25	24.50	23.38	23.81
1640	NYSE	UNF	Fri, Oct 3, 1997	24.06	24.19	24.00	24.00
1639	NYSE	UNF	Thu, Oct 2, 1997	23.81	23.94	23.81	23.94
1638	NYSE	UNF	Wed, Oct 1, 1997	24.38	24.63	23.94	23.94
1637	NYSE	UNF	Tue, Sep 30, 1997	25.00	25.00	24.25	24.25
1636	NYSE	UNF	Mon, Sep 29, 1997	25.63	25.69	24.88	24.88
1635	NYSE	UNF	Fri, Sep 26, 1997	25.94	25.94	25.69	25.75
1634	NYSE	UNF	Thu, Sep 25, 1997	25.31	25.81	25.31	25.81
1633	NYSE	UNF	Wed, Sep 24, 1997	25.50	25.50	25.06	25.13
1632	NYSE	UNF	Tue, Sep 23, 1997	25.13	25.75	25.00	25.75
1631	NYSE	UNF	Mon, Sep 22, 1997	24.69	25.25	24.69	25.25
1630	NYSE	UNF	Fri, Sep 19, 1997	24.50	24.69	24.50	24.69
1629	NYSE	UNF	Thu, Sep 18, 1997	23.50	24.25	23.50	24.25
1628	NYSE	UNF	Wed, Sep 17, 1997	22.88	23.31	22.88	23.31
1627	NYSE	UNF	Tue, Sep 16, 1997	22.63	22.81	22.56	22.69
1626	NYSE	UNF	Mon, Sep 15, 1997	22.50	22.69	22.13	22.69
1625	NYSE	UNF	Fri, Sep 12, 1997	22.50	22.56	22.38	22.38
1624	NYSE	UNF	Thu, Sep 11, 1997	22.50	22.50	22.25	22.25
1623	NYSE	UNF	Wed, Sep 10, 1997	22.63	22.63	22.38	22.50
1622	NYSE	UNF	Tue, Sep 9, 1997	23.56	23.56	22.63	22.81
1621	NYSE	UNF	Mon, Sep 8, 1997	23.63	23.69	23.56	23.56
1620	NYSE	UNF	Fri, Sep 5, 1997	23.06	23.63	23.00	23.63
1619	NYSE	UNF	Thu, Sep 4, 1997	24.00	24.00	22.75	23.06
1618	NYSE	UNF	Wed, Sep 3, 1997	24.06	24.19	24.00	24.00
1617	NYSE	UNF	Tue, Sep 2, 1997	24.00	24.19	24.00	24.19
1616	NYSE	UNF	Fri, Aug 29, 1997	24.00	24.13	23.88	24.00
1615	NYSE	UNF	Thu, Aug 28, 1997	23.75	24.00	23.63	24.00
1614	NYSE	UNF	Wed, Aug 27, 1997	24.00	24.00	23.75	23.81
1613	NYSE	UNF	Tue, Aug 26, 1997	24.06	24.13	23.81	24.13
1612	NYSE	UNF	Mon, Aug 25, 1997	24.38	24.38	24.00	24.13
1611	NYSE	UNF	Fri, Aug 22, 1997	24.00	24.25	24.00	24.25
1610	NYSE	UNF	Thu, Aug 21, 1997	24.44	24.44	24.13	24.13
1609	NYSE	UNF	Wed, Aug 20, 1997	24.38	24.44	24.38	24.44
1608	NYSE	UNF	Tue, Aug 19, 1997	24.19	24.38	24.19	24.25
1607	NYSE	UNF	Mon, Aug 18, 1997	24.25	24.31	24.13	24.19
1606	NYSE	UNF	Fri, Aug 15, 1997	24.19	24.25	24.13	24.19
1605	NYSE	UNF	Thu, Aug 14, 1997	24.19	24.19	24.13	24.19
1604	NYSE	UNF	Wed, Aug 13, 1997	24.00	24.19	24.00	24.06
1603	NYSE	UNF	Tue, Aug 12, 1997	24.00	24.00	24.00	24.00
1602	NYSE	UNF	Fri, Aug 8, 1997	24.00	24.25	24.00	24.13
1601	NYSE	UNF	Thu, Aug 7, 1997	24.00	24.00	24.00	24.00
1600	NYSE	UNF	Wed, Aug 6, 1997	23.88	23.94	23.88	23.94
1599	NYSE	UNF	Tue, Aug 5, 1997	23.75	23.75	23.75	23.75
1598	NYSE	UNF	Mon, Aug 4, 1997	23.38	23.63	23.38	23.63
1597	NYSE	UNF	Fri, Aug 1, 1997	23.25	23.25	23.13	23.25
1596	NYSE	UNF	Thu, Jul 31, 1997	23.31	23.63	23.31	23.50
1595	NYSE	UNF	Wed, Jul 30, 1997	23.06	23.25	23.00	23.25
1594	NYSE	UNF	Tue, Jul 29, 1997	23.31	23.31	23.06	23.31
1593	NYSE	UNF	Mon, Jul 28, 1997	23.38	23.38	23.25	23.25
1592	NYSE	UNF	Fri, Jul 25, 1997	23.38	23.50	23.38	23.50
1591	NYSE	UNF	Thu, Jul 24, 1997	23.38	23.56	23.38	23.56
1590	NYSE	UNF	Wed, Jul 23, 1997	23.50	23.50	23.25	23.38
1589	NYSE	UNF	Tue, Jul 22, 1997	23.19	23.50	23.19	23.50
1588	NYSE	UNF	Mon, Jul 21, 1997	23.00	23.19	23.00	23.19
1587	NYSE	UNF	Fri, Jul 18, 1997	23.00	23.00	22.75	23.00
1586	NYSE	UNF	Thu, Jul 17, 1997	22.56	23.25	22.56	23.25
1585	NYSE	UNF	Wed, Jul 16, 1997	22.50	22.69	22.50	22.69
1584	NYSE	UNF	Tue, Jul 15, 1997	22.69	22.69	22.69	22.69
1583	NYSE	UNF	Mon, Jul 14, 1997	23.50	23.50	22.81	22.81
1582	NYSE	UNF	Fri, Jul 11, 1997	25.50	25.50	23.50	23.69
1581	NYSE	UNF	Thu, Jul 10, 1997	22.25	25.63	22.25	25.50
1580	NYSE	UNF	Wed, Jul 9, 1997	20.88	22.06	20.88	22.06
1579	NYSE	UNF	Tue, Jul 8, 1997	20.75	21.13	20.75	20.75
1578	NYSE	UNF	Mon, Jul 7, 1997	20.38	20.56	20.25	20.50
1577	NYSE	UNF	Thu, Jul 3, 1997	19.88	20.19	19.88	20.19
1576	NYSE	UNF	Wed, Jul 2, 1997	20.50	20.50	19.88	19.94
1575	NYSE	UNF	Tue, Jul 1, 1997	20.00	20.50	20.00	20.50
1574	NYSE	UNF	Mon, Jun 30, 1997	20.00	20.19	19.88	20.00
1573	NYSE	UNF	Fri, Jun 27, 1997	20.88	20.94	20.00	20.00
1572	NYSE	UNF	Thu, Jun 26, 1997	20.25	20.88	20.25	20.75
1571	NYSE	UNF	Wed, Jun 25, 1997	20.25	20.38	20.25	20.25
1570	NYSE	UNF	Tue, Jun 24, 1997	20.38	20.38	20.25	20.38
1569	NYSE	UNF	Mon, Jun 23, 1997	20.25	20.38	20.25	20.38
1568	NYSE	UNF	Fri, Jun 20, 1997	20.00	20.25	20.00	20.25
1567	NYSE	UNF	Thu, Jun 19, 1997	21.25	21.25	21.00	21.13
1566	NYSE	UNF	Wed, Jun 18, 1997	21.25	21.25	21.25	21.25
1565	NYSE	UNF	Tue, Jun 17, 1997	21.13	21.38	21.13	21.25
1564	NYSE	UNF	Mon, Jun 16, 1997	20.75	21.25	20.75	21.25
1563	NYSE	UNF	Fri, Jun 13, 1997	19.88	20.63	19.75	20.63
1562	NYSE	UNF	Thu, Jun 12, 1997	19.88	19.88	19.75	19.75
1561	NYSE	UNF	Wed, Jun 11, 1997	19.88	20.00	19.75	19.88
1560	NYSE	UNF	Tue, Jun 10, 1997	19.88	19.88	19.75	19.75
1559	NYSE	UNF	Mon, Jun 9, 1997	20.25	20.25	19.88	19.88
1558	NYSE	UNF	Fri, Jun 6, 1997	19.00	20.25	19.00	20.25
1557	NYSE	UNF	Thu, Jun 5, 1997	19.13	19.25	18.88	18.88
1556	NYSE	UNF	Wed, Jun 4, 1997	19.63	19.63	18.88	19.00
1555	NYSE	UNF	Tue, Jun 3, 1997	19.88	19.88	19.75	19.75
1554	NYSE	UNF	Mon, Jun 2, 1997	19.88	20.13	19.88	20.13
1553	NYSE	UNF	Fri, May 30, 1997	19.50	19.75	19.50	19.63
1552	NYSE	UNF	Thu, May 29, 1997	19.50	19.63	19.38	19.63
1551	NYSE	UNF	Wed, May 28, 1997	19.75	19.75	19.38	19.38
1550	NYSE	UNF	Tue, May 27, 1997	19.63	19.88	19.63	19.88
1549	NYSE	UNF	Fri, May 23, 1997	20.13	20.13	19.63	19.75
1548	NYSE	UNF	Thu, May 22, 1997	20.00	20.00	19.75	20.00
1547	NYSE	UNF	Wed, May 21, 1997	20.38	20.50	20.00	20.13
1546	NYSE	UNF	Tue, May 20, 1997	20.00	20.25	20.00	20.25
1545	NYSE	UNF	Mon, May 19, 1997	20.13	20.13	20.00	20.00
1544	NYSE	UNF	Fri, May 16, 1997	20.25	20.38	20.25	20.25
1543	NYSE	UNF	Thu, May 15, 1997	20.13	20.38	20.13	20.13
1542	NYSE	UNF	Wed, May 14, 1997	19.63	20.13	19.50	20.13
1541	NYSE	UNF	Tue, May 13, 1997	19.63	19.75	19.38	19.38
1540	NYSE	UNF	Mon, May 12, 1997	19.63	19.75	19.38	19.50
1539	NYSE	UNF	Fri, May 9, 1997	19.63	19.63	19.38	19.50
1538	NYSE	UNF	Thu, May 8, 1997	20.00	20.00	19.75	19.75
1537	NYSE	UNF	Wed, May 7, 1997	20.75	20.75	20.00	20.13
1536	NYSE	UNF	Tue, May 6, 1997	21.00	21.63	20.88	20.88
1535	NYSE	UNF	Mon, May 5, 1997	20.75	21.25	20.75	21.13
1534	NYSE	UNF	Fri, May 2, 1997	19.75	20.50	19.63	20.50
1533	NYSE	UNF	Thu, May 1, 1997	19.25	19.63	19.25	19.50
1532	NYSE	UNF	Wed, Apr 30, 1997	19.13	19.13	19.00	19.00
1531	NYSE	UNF	Tue, Apr 29, 1997	18.88	19.00	18.63	19.00
1530	NYSE	UNF	Mon, Apr 28, 1997	19.00	19.00	18.75	18.75
1529	NYSE	UNF	Fri, Apr 25, 1997	19.13	19.13	18.88	19.00
1528	NYSE	UNF	Thu, Apr 24, 1997	19.25	19.25	19.00	19.00
1527	NYSE	UNF	Wed, Apr 23, 1997	19.13	19.13	19.00	19.00
1526	NYSE	UNF	Tue, Apr 22, 1997	19.25	19.38	19.13	19.13
1525	NYSE	UNF	Mon, Apr 21, 1997	19.88	19.88	19.25	19.25
1524	NYSE	UNF	Fri, Apr 18, 1997	19.63	19.75	19.38	19.75
1523	NYSE	UNF	Thu, Apr 17, 1997	20.00	20.00	19.50	19.75
1522	NYSE	UNF	Wed, Apr 16, 1997	19.75	19.88	19.75	19.88
1521	NYSE	UNF	Tue, Apr 15, 1997	19.75	20.00	19.75	19.88
1520	NYSE	UNF	Mon, Apr 14, 1997	19.88	19.88	19.75	19.75
1519	NYSE	UNF	Fri, Apr 11, 1997	20.00	20.00	19.88	20.00
1518	NYSE	UNF	Thu, Apr 10, 1997	19.75	20.00	19.75	20.00
1517	NYSE	UNF	Wed, Apr 9, 1997	20.00	20.00	19.63	19.75
1516	NYSE	UNF	Tue, Apr 8, 1997	20.00	20.13	20.00	20.00
1515	NYSE	UNF	Mon, Apr 7, 1997	19.63	19.88	19.63	19.88
1514	NYSE	UNF	Fri, Apr 4, 1997	19.50	19.50	19.50	19.50
1513	NYSE	UNF	Thu, Apr 3, 1997	19.75	19.75	19.38	19.50
1512	NYSE	UNF	Wed, Apr 2, 1997	19.75	20.00	19.75	19.88
1511	NYSE	UNF	Tue, Apr 1, 1997	19.63	20.00	19.63	20.00
1510	NYSE	UNF	Mon, Mar 31, 1997	19.00	19.63	19.00	19.50
1509	NYSE	UNF	Thu, Mar 27, 1997	19.00	19.00	19.00	19.00
1508	NYSE	UNF	Wed, Mar 26, 1997	19.38	19.38	19.00	19.13
1507	NYSE	UNF	Tue, Mar 25, 1997	19.25	19.38	19.13	19.25
1506	NYSE	UNF	Mon, Mar 24, 1997	19.50	19.50	19.13	19.13
1505	NYSE	UNF	Fri, Mar 21, 1997	19.63	19.63	19.38	19.38
1504	NYSE	UNF	Thu, Mar 20, 1997	19.38	19.38	19.13	19.38
1503	NYSE	UNF	Wed, Mar 19, 1997	19.00	19.38	19.00	19.25
1502	NYSE	UNF	Tue, Mar 18, 1997	18.75	19.25	18.75	19.00
1501	NYSE	UNF	Mon, Mar 17, 1997	19.13	19.13	18.63	18.75
1500	NYSE	UNF	Fri, Mar 14, 1997	19.38	19.38	19.00	19.00
1499	NYSE	UNF	Thu, Mar 13, 1997	19.88	19.88	19.38	19.50
1498	NYSE	UNF	Wed, Mar 12, 1997	20.00	20.13	20.00	20.00
1497	NYSE	UNF	Tue, Mar 11, 1997	19.75	20.38	19.75	20.38
1496	NYSE	UNF	Mon, Mar 10, 1997	19.88	20.00	19.75	19.75
1495	NYSE	UNF	Fri, Mar 7, 1997	19.75	19.88	19.75	19.75
1494	NYSE	UNF	Thu, Mar 6, 1997	19.88	19.88	19.88	19.88
1493	NYSE	UNF	Wed, Mar 5, 1997	19.88	19.88	19.75	19.75
1492	NYSE	UNF	Tue, Mar 4, 1997	19.88	19.88	19.63	19.63
1491	NYSE	UNF	Mon, Mar 3, 1997	20.00	20.00	19.75	19.75
1490	NYSE	UNF	Fri, Feb 28, 1997	21.00	21.00	19.88	20.13
1489	NYSE	UNF	Thu, Feb 27, 1997	20.75	20.75	20.50	20.75
1488	NYSE	UNF	Wed, Feb 26, 1997	22.00	22.13	20.75	20.75
1487	NYSE	UNF	Tue, Feb 25, 1997	22.00	22.13	22.00	22.00
1486	NYSE	UNF	Mon, Feb 24, 1997	22.00	22.13	22.00	22.13
1485	NYSE	UNF	Fri, Feb 21, 1997	22.00	22.13	22.00	22.00
1484	NYSE	UNF	Thu, Feb 20, 1997	22.00	22.13	22.00	22.13
1483	NYSE	UNF	Wed, Feb 19, 1997	22.13	22.13	22.00	22.13
1482	NYSE	UNF	Tue, Feb 18, 1997	22.00	22.13	21.88	22.13
1481	NYSE	UNF	Fri, Feb 14, 1997	21.75	22.00	21.75	22.00
1480	NYSE	UNF	Thu, Feb 13, 1997	21.63	21.88	21.63	21.88
1479	NYSE	UNF	Wed, Feb 12, 1997	21.75	21.88	21.63	21.63
1478	NYSE	UNF	Tue, Feb 11, 1997	22.00	22.13	22.00	22.00
1477	NYSE	UNF	Mon, Feb 10, 1997	22.38	22.38	22.13	22.13
1476	NYSE	UNF	Fri, Feb 7, 1997	22.13	22.25	22.13	22.25
1475	NYSE	UNF	Thu, Feb 6, 1997	22.25	22.25	22.13	22.25
1474	NYSE	UNF	Wed, Feb 5, 1997	22.50	22.63	22.38	22.38
1473	NYSE	UNF	Tue, Feb 4, 1997	23.00	23.00	22.63	22.63
1472	NYSE	UNF	Mon, Feb 3, 1997	22.38	23.00	22.38	23.00
1471	NYSE	UNF	Fri, Jan 31, 1997	22.25	22.50	22.25	22.38
1470	NYSE	UNF	Thu, Jan 30, 1997	22.13	22.25	22.13	22.25
1469	NYSE	UNF	Wed, Jan 29, 1997	22.25	22.25	22.00	22.00
1468	NYSE	UNF	Tue, Jan 28, 1997	22.00	22.25	22.00	22.25
1467	NYSE	UNF	Mon, Jan 27, 1997	22.25	22.25	21.88	21.88
1466	NYSE	UNF	Fri, Jan 24, 1997	22.50	22.88	22.50	22.63
1465	NYSE	UNF	Thu, Jan 23, 1997	22.13	22.50	22.13	22.50
1464	NYSE	UNF	Wed, Jan 22, 1997	22.25	22.25	22.25	22.25
1463	NYSE	UNF	Tue, Jan 21, 1997	22.13	22.13	22.00	22.00
1462	NYSE	UNF	Mon, Jan 20, 1997	22.00	22.00	22.00	22.00
1461	NYSE	UNF	Fri, Jan 17, 1997	21.75	22.13	21.63	22.13
1460	NYSE	UNF	Thu, Jan 16, 1997	21.75	21.88	21.75	21.75
1459	NYSE	UNF	Wed, Jan 15, 1997	21.88	21.88	21.88	21.88
1458	NYSE	UNF	Tue, Jan 14, 1997	21.88	21.88	21.88	21.88
1457	NYSE	UNF	Mon, Jan 13, 1997	21.63	21.75	21.50	21.75
1456	NYSE	UNF	Fri, Jan 10, 1997	22.38	22.38	21.63	21.75
1455	NYSE	UNF	Thu, Jan 9, 1997	22.00	22.50	22.00	22.38
1454	NYSE	UNF	Wed, Jan 8, 1997	22.00	22.13	22.00	22.00
1453	NYSE	UNF	Tue, Jan 7, 1997	21.25	22.00	21.25	21.88
1452	NYSE	UNF	Mon, Jan 6, 1997	21.00	21.13	21.00	21.13
1451	NYSE	UNF	Fri, Jan 3, 1997	21.38	21.50	20.88	21.13
1450	NYSE	UNF	Tue, Dec 31, 1996	21.00	21.25	21.00	21.25
1449	NYSE	UNF	Mon, Dec 30, 1996	21.00	21.25	21.00	21.13
1448	NYSE	UNF	Fri, Dec 27, 1996	21.13	21.13	21.13	21.13
1447	NYSE	UNF	Thu, Dec 26, 1996	20.75	21.00	20.75	21.00
1446	NYSE	UNF	Mon, Dec 23, 1996	20.75	20.88	20.75	20.88
1445	NYSE	UNF	Fri, Dec 20, 1996	20.75	20.88	20.75	20.75
1444	NYSE	UNF	Thu, Dec 19, 1996	20.88	21.00	20.88	20.88
1443	NYSE	UNF	Wed, Dec 18, 1996	20.88	20.88	20.75	20.75
1442	NYSE	UNF	Tue, Dec 17, 1996	20.50	20.75	20.50	20.75
1441	NYSE	UNF	Mon, Dec 16, 1996	20.50	20.63	20.50	20.50
1440	NYSE	UNF	Fri, Dec 13, 1996	20.63	20.63	20.50	20.63
1439	NYSE	UNF	Thu, Dec 12, 1996	20.63	20.63	20.63	20.63
1438	NYSE	UNF	Wed, Dec 11, 1996	20.75	20.75	20.75	20.75
1437	NYSE	UNF	Tue, Dec 10, 1996	20.25	20.88	20.25	20.88
1436	NYSE	UNF	Mon, Dec 9, 1996	20.38	20.38	20.25	20.25
1435	NYSE	UNF	Fri, Dec 6, 1996	20.88	20.88	20.25	20.25
1434	NYSE	UNF	Thu, Dec 5, 1996	21.00	21.25	20.88	21.13
1433	NYSE	UNF	Wed, Dec 4, 1996	21.00	21.00	20.88	20.88
1432	NYSE	UNF	Tue, Dec 3, 1996	21.50	21.50	20.88	21.00
1431	NYSE	UNF	Mon, Dec 2, 1996	21.25	21.50	21.25	21.50
1430	NYSE	UNF	Fri, Nov 29, 1996	20.88	21.13	20.88	21.13
1429	NYSE	UNF	Wed, Nov 27, 1996	20.88	20.88	20.75	20.75
1428	NYSE	UNF	Tue, Nov 26, 1996	20.75	20.75	20.75	20.75
1427	NYSE	UNF	Mon, Nov 25, 1996	20.38	20.88	20.38	20.88
1426	NYSE	UNF	Fri, Nov 22, 1996	20.88	21.13	20.50	20.50
1425	NYSE	UNF	Thu, Nov 21, 1996	21.38	21.38	21.00	21.00
1424	NYSE	UNF	Wed, Nov 20, 1996	21.63	21.63	21.38	21.38
1423	NYSE	UNF	Tue, Nov 19, 1996	21.50	21.75	21.38	21.75
1422	NYSE	UNF	Mon, Nov 18, 1996	21.63	21.63	21.63	21.63
1421	NYSE	UNF	Fri, Nov 15, 1996	21.38	21.63	21.38	21.63
1420	NYSE	UNF	Thu, Nov 14, 1996	21.50	21.50	21.50	21.50
1419	NYSE	UNF	Wed, Nov 13, 1996	21.38	21.50	21.38	21.38
1418	NYSE	UNF	Tue, Nov 12, 1996	21.50	21.50	21.50	21.50
1417	NYSE	UNF	Mon, Nov 11, 1996	21.13	21.38	21.13	21.38
1416	NYSE	UNF	Fri, Nov 8, 1996	21.13	21.38	21.13	21.25
1415	NYSE	UNF	Thu, Nov 7, 1996	21.38	21.38	21.25	21.38
1414	NYSE	UNF	Wed, Nov 6, 1996	21.25	21.38	21.25	21.25
1413	NYSE	UNF	Tue, Nov 5, 1996	21.63	21.75	21.38	21.38
1412	NYSE	UNF	Mon, Nov 4, 1996	20.63	21.63	20.63	21.63
1411	NYSE	UNF	Fri, Nov 1, 1996	20.13	20.50	20.13	20.50
1410	NYSE	UNF	Thu, Oct 31, 1996	20.00	20.13	20.00	20.13
1409	NYSE	UNF	Wed, Oct 30, 1996	19.75	20.00	19.75	20.00
1408	NYSE	UNF	Tue, Oct 29, 1996	19.75	19.88	19.75	19.88
1407	NYSE	UNF	Mon, Oct 28, 1996	19.75	20.00	19.75	19.88
1406	NYSE	UNF	Fri, Oct 25, 1996	19.25	19.88	19.25	19.88
1405	NYSE	UNF	Thu, Oct 24, 1996	19.13	19.38	19.00	19.38
1404	NYSE	UNF	Wed, Oct 23, 1996	19.38	19.38	19.25	19.25
1403	NYSE	UNF	Tue, Oct 22, 1996	19.13	19.50	19.00	19.50
1402	NYSE	UNF	Mon, Oct 21, 1996	18.88	19.13	18.63	19.00
1401	NYSE	UNF	Fri, Oct 18, 1996	19.13	19.13	18.88	18.88
1400	NYSE	UNF	Thu, Oct 17, 1996	19.38	19.38	19.25	19.25
1399	NYSE	UNF	Wed, Oct 16, 1996	19.25	19.38	19.25	19.38
1398	NYSE	UNF	Tue, Oct 15, 1996	19.38	19.50	19.25	19.25
1397	NYSE	UNF	Mon, Oct 14, 1996	19.25	19.38	19.13	19.25
1396	NYSE	UNF	Fri, Oct 11, 1996	19.38	19.38	19.25	19.38
1395	NYSE	UNF	Thu, Oct 10, 1996	19.63	19.63	19.13	19.13
1394	NYSE	UNF	Wed, Oct 9, 1996	18.88	19.50	18.88	19.50
1393	NYSE	UNF	Tue, Oct 8, 1996	18.63	19.00	18.63	18.88
1392	NYSE	UNF	Mon, Oct 7, 1996	18.88	18.88	18.75	18.88
1391	NYSE	UNF	Fri, Oct 4, 1996	18.63	19.00	18.63	18.88
1390	NYSE	UNF	Thu, Oct 3, 1996	20.50	20.50	18.88	18.88
1389	NYSE	UNF	Wed, Oct 2, 1996	18.63	20.63	18.63	20.63
1388	NYSE	UNF	Tue, Oct 1, 1996	18.50	18.75	18.50	18.75
1387	NYSE	UNF	Mon, Sep 30, 1996	18.50	18.50	18.50	18.50
1386	NYSE	UNF	Fri, Sep 27, 1996	18.63	18.75	18.63	18.63
1385	NYSE	UNF	Thu, Sep 26, 1996	18.38	18.88	18.38	18.88
1384	NYSE	UNF	Wed, Sep 25, 1996	18.50	18.50	18.25	18.25
1383	NYSE	UNF	Tue, Sep 24, 1996	18.38	18.38	18.25	18.38
1382	NYSE	UNF	Mon, Sep 23, 1996	19.13	19.13	18.25	18.63
1381	NYSE	UNF	Fri, Sep 20, 1996	19.38	19.38	19.00	19.13
1380	NYSE	UNF	Thu, Sep 19, 1996	19.75	20.25	19.63	19.63
1379	NYSE	UNF	Wed, Sep 18, 1996	19.63	20.00	19.63	20.00
1378	NYSE	UNF	Tue, Sep 17, 1996	20.25	20.25	19.63	19.63
1377	NYSE	UNF	Mon, Sep 16, 1996	20.38	20.38	20.00	20.13
1376	NYSE	UNF	Fri, Sep 13, 1996	20.50	20.50	20.25	20.25
1375	NYSE	UNF	Thu, Sep 12, 1996	20.00	20.50	20.00	20.50
1374	NYSE	UNF	Wed, Sep 11, 1996	20.00	20.00	19.88	20.00
1373	NYSE	UNF	Tue, Sep 10, 1996	20.50	20.63	20.00	20.38
1372	NYSE	UNF	Mon, Sep 9, 1996	20.50	20.50	20.38	20.38
1371	NYSE	UNF	Fri, Sep 6, 1996	20.50	20.50	20.50	20.50
1370	NYSE	UNF	Thu, Sep 5, 1996	20.88	20.88	20.25	20.25
1369	NYSE	UNF	Wed, Sep 4, 1996	20.50	21.13	20.50	21.13
1368	NYSE	UNF	Tue, Sep 3, 1996	20.50	20.50	20.50	20.50
1367	NYSE	UNF	Fri, Aug 30, 1996	20.13	20.50	20.13	20.50
1366	NYSE	UNF	Thu, Aug 29, 1996	20.88	20.88	20.38	20.38
1365	NYSE	UNF	Wed, Aug 28, 1996	20.25	20.88	20.25	20.81
1364	NYSE	UNF	Tue, Aug 27, 1996	20.75	20.75	20.00	20.00
1363	NYSE	UNF	Mon, Aug 26, 1996	20.63	20.88	20.63	20.63
1362	NYSE	UNF	Fri, Aug 23, 1996	20.38	20.50	20.38	20.38
1361	NYSE	UNF	Thu, Aug 22, 1996	20.75	20.75	20.13	20.38
1360	NYSE	UNF	Wed, Aug 21, 1996	20.63	20.63	20.38	20.50
1359	NYSE	UNF	Tue, Aug 20, 1996	21.13	21.13	20.75	20.88
1358	NYSE	UNF	Mon, Aug 19, 1996	21.00	21.00	21.00	21.00
1357	NYSE	UNF	Fri, Aug 16, 1996	20.88	21.00	20.88	21.00
1356	NYSE	UNF	Thu, Aug 15, 1996	21.00	21.13	21.00	21.00
1355	NYSE	UNF	Wed, Aug 14, 1996	21.25	21.38	21.13	21.13
1354	NYSE	UNF	Tue, Aug 13, 1996	21.63	21.75	21.50	21.63
1353	NYSE	UNF	Mon, Aug 12, 1996	22.13	22.63	21.88	21.88
1352	NYSE	UNF	Thu, Aug 8, 1996	22.38	22.50	22.00	22.00
1351	NYSE	UNF	Wed, Aug 7, 1996	22.50	22.50	22.38	22.50
1350	NYSE	UNF	Tue, Aug 6, 1996	22.50	22.75	22.25	22.50
1349	NYSE	UNF	Mon, Aug 5, 1996	23.00	23.00	22.38	22.50
1348	NYSE	UNF	Fri, Aug 2, 1996	21.13	22.88	21.13	22.88
1347	NYSE	UNF	Thu, Aug 1, 1996	20.25	20.88	20.25	20.88
1346	NYSE	UNF	Wed, Jul 31, 1996	20.00	20.00	20.00	20.00
1345	NYSE	UNF	Tue, Jul 30, 1996	20.38	20.38	20.13	20.13
1344	NYSE	UNF	Mon, Jul 29, 1996	19.50	20.25	19.50	20.25
1343	NYSE	UNF	Fri, Jul 26, 1996	20.00	20.00	19.38	19.50
1342	NYSE	UNF	Thu, Jul 25, 1996	19.25	19.88	19.25	19.88
1341	NYSE	UNF	Wed, Jul 24, 1996	19.75	19.75	19.25	19.25
1340	NYSE	UNF	Tue, Jul 23, 1996	20.13	20.25	19.88	19.88
1339	NYSE	UNF	Mon, Jul 22, 1996	20.88	21.00	20.38	20.38
1338	NYSE	UNF	Fri, Jul 19, 1996	20.88	21.00	20.50	20.88
1337	NYSE	UNF	Thu, Jul 18, 1996	19.75	20.88	19.75	20.75
1336	NYSE	UNF	Wed, Jul 17, 1996	19.50	19.75	19.38	19.75
1335	NYSE	UNF	Tue, Jul 16, 1996	19.88	19.88	19.13	19.38
1334	NYSE	UNF	Mon, Jul 15, 1996	21.00	21.00	20.00	20.00
1333	NYSE	UNF	Fri, Jul 12, 1996	21.13	21.25	20.75	20.88
1332	NYSE	UNF	Thu, Jul 11, 1996	21.50	21.50	21.00	21.00
1331	NYSE	UNF	Wed, Jul 10, 1996	21.88	21.88	21.63	21.63
1330	NYSE	UNF	Tue, Jul 9, 1996	22.75	22.75	22.13	22.13
1329	NYSE	UNF	Mon, Jul 8, 1996	22.50	23.00	22.38	23.00
1328	NYSE	UNF	Fri, Jul 5, 1996	22.00	22.38	22.00	22.38
1327	NYSE	UNF	Wed, Jul 3, 1996	22.50	22.50	22.00	22.13
1326	NYSE	UNF	Tue, Jul 2, 1996	22.00	22.38	21.88	22.38
1325	NYSE	UNF	Mon, Jul 1, 1996	21.13	22.13	21.13	22.13
1324	NYSE	UNF	Fri, Jun 28, 1996	21.00	21.38	21.00	21.13
1323	NYSE	UNF	Thu, Jun 27, 1996	21.50	21.50	21.00	21.25
1322	NYSE	UNF	Wed, Jun 26, 1996	21.63	22.13	21.63	21.63
1321	NYSE	UNF	Tue, Jun 25, 1996	21.50	21.50	21.50	21.50
1320	NYSE	UNF	Mon, Jun 24, 1996	22.13	22.13	21.88	21.88
1319	NYSE	UNF	Fri, Jun 21, 1996	21.88	22.00	21.88	21.88
1318	NYSE	UNF	Thu, Jun 20, 1996	19.63	21.50	19.63	21.50
1317	NYSE	UNF	Wed, Jun 19, 1996	22.25	22.25	19.00	19.25
1316	NYSE	UNF	Tue, Jun 18, 1996	22.25	22.25	22.25	22.25
1315	NYSE	UNF	Mon, Jun 17, 1996	22.25	22.25	22.25	22.25
1314	NYSE	UNF	Fri, Jun 14, 1996	22.25	22.38	22.25	22.38
1313	NYSE	UNF	Thu, Jun 13, 1996	22.25	22.25	22.25	22.25
1312	NYSE	UNF	Wed, Jun 12, 1996	22.25	22.38	22.13	22.38
1311	NYSE	UNF	Tue, Jun 11, 1996	22.38	22.38	22.25	22.38
1310	NYSE	UNF	Mon, Jun 10, 1996	22.38	22.38	22.13	22.25
1309	NYSE	UNF	Fri, Jun 7, 1996	22.50	22.50	22.50	22.50
1308	NYSE	UNF	Thu, Jun 6, 1996	22.25	22.50	22.25	22.50
1307	NYSE	UNF	Wed, Jun 5, 1996	22.75	22.88	22.50	22.50
1306	NYSE	UNF	Tue, Jun 4, 1996	23.00	23.13	22.63	22.75
1305	NYSE	UNF	Mon, Jun 3, 1996	22.88	23.00	22.63	23.00
1304	NYSE	UNF	Fri, May 31, 1996	23.13	23.13	22.75	22.75
1303	NYSE	UNF	Thu, May 30, 1996	23.25	23.25	23.00	23.00
1302	NYSE	UNF	Wed, May 29, 1996	23.50	23.50	23.38	23.38
1301	NYSE	UNF	Tue, May 28, 1996	23.75	23.88	23.50	23.50
1300	NYSE	UNF	Fri, May 24, 1996	23.75	23.75	23.50	23.50
1299	NYSE	UNF	Thu, May 23, 1996	23.75	23.88	23.63	23.63
1298	NYSE	UNF	Wed, May 22, 1996	23.50	23.75	23.38	23.75
1297	NYSE	UNF	Tue, May 21, 1996	23.13	23.38	23.13	23.38
1296	NYSE	UNF	Mon, May 20, 1996	23.00	23.25	22.88	23.25
1295	NYSE	UNF	Fri, May 17, 1996	23.13	23.13	22.88	22.88
1294	NYSE	UNF	Thu, May 16, 1996	23.63	23.63	23.13	23.13
1293	NYSE	UNF	Wed, May 15, 1996	23.88	23.88	23.88	23.88
1292	NYSE	UNF	Tue, May 14, 1996	24.00	24.00	23.63	23.75
1291	NYSE	UNF	Mon, May 13, 1996	23.00	23.88	23.00	23.88
1290	NYSE	UNF	Fri, May 10, 1996	23.00	23.25	22.88	23.25
1289	NYSE	UNF	Thu, May 9, 1996	23.00	23.00	22.75	22.88
1288	NYSE	UNF	Wed, May 8, 1996	23.25	23.25	22.75	23.00
1287	NYSE	UNF	Tue, May 7, 1996	23.25	23.38	23.13	23.38
1286	NYSE	UNF	Mon, May 6, 1996	24.88	25.00	24.25	24.25
1285	NYSE	UNF	Fri, May 3, 1996	24.13	24.75	24.13	24.75
1284	NYSE	UNF	Thu, May 2, 1996	23.63	24.50	23.63	24.25
1283	NYSE	UNF	Wed, May 1, 1996	24.00	24.13	23.75	23.75
1282	NYSE	UNF	Tue, Apr 30, 1996	24.25	24.25	23.63	24.00
1281	NYSE	UNF	Mon, Apr 29, 1996	24.13	24.38	24.13	24.38
1280	NYSE	UNF	Fri, Apr 26, 1996	24.38	24.50	24.00	24.38
1279	NYSE	UNF	Thu, Apr 25, 1996	25.25	25.25	24.50	24.50
1278	NYSE	UNF	Wed, Apr 24, 1996	24.63	25.25	24.00	25.25
1277	NYSE	UNF	Tue, Apr 23, 1996	24.75	25.75	24.25	24.88
1276	NYSE	UNF	Mon, Apr 22, 1996	23.63	25.00	23.25	24.75
1275	NYSE	UNF	Fri, Apr 19, 1996	24.50	24.50	23.00	23.88
1274	NYSE	UNF	Thu, Apr 18, 1996	23.25	24.50	22.88	24.50
1273	NYSE	UNF	Wed, Apr 17, 1996	19.75	23.00	19.75	23.00
1272	NYSE	UNF	Tue, Apr 16, 1996	19.75	19.75	19.63	19.63
1271	NYSE	UNF	Mon, Apr 15, 1996	19.38	19.75	19.38	19.50
1270	NYSE	UNF	Fri, Apr 12, 1996	19.13	19.50	19.13	19.50
1269	NYSE	UNF	Thu, Apr 11, 1996	18.88	19.25	18.88	19.13
1268	NYSE	UNF	Wed, Apr 10, 1996	19.13	19.13	18.75	18.75
1267	NYSE	UNF	Tue, Apr 9, 1996	19.13	19.25	19.00	19.25
1266	NYSE	UNF	Mon, Apr 8, 1996	19.38	19.38	19.13	19.13
1265	NYSE	UNF	Thu, Apr 4, 1996	19.75	19.75	19.63	19.63
1264	NYSE	UNF	Wed, Apr 3, 1996	19.88	19.88	19.75	19.75
1263	NYSE	UNF	Tue, Apr 2, 1996	19.63	20.13	19.63	19.88
1262	NYSE	UNF	Mon, Apr 1, 1996	19.13	19.38	18.75	19.38
1261	NYSE	UNF	Fri, Mar 29, 1996	17.88	18.88	17.88	18.88
1260	NYSE	UNF	Thu, Mar 28, 1996	18.00	18.00	17.88	17.88
1259	NYSE	UNF	Wed, Mar 27, 1996	18.00	18.00	18.00	18.00
1258	NYSE	UNF	Tue, Mar 26, 1996	18.38	18.50	18.25	18.25
1257	NYSE	UNF	Mon, Mar 25, 1996	18.50	18.63	18.50	18.50
1256	NYSE	UNF	Fri, Mar 22, 1996	18.25	18.75	18.25	18.75
1255	NYSE	UNF	Thu, Mar 21, 1996	18.13	18.50	18.13	18.50
1254	NYSE	UNF	Wed, Mar 20, 1996	18.75	18.75	18.13	18.13
1253	NYSE	UNF	Tue, Mar 19, 1996	18.75	18.75	18.75	18.75
1252	NYSE	UNF	Mon, Mar 18, 1996	19.00	19.00	19.00	19.00
1251	NYSE	UNF	Fri, Mar 15, 1996	19.25	19.38	18.75	18.75
1250	NYSE	UNF	Thu, Mar 14, 1996	19.00	19.06	19.00	19.00
1249	NYSE	UNF	Wed, Mar 13, 1996	18.75	18.75	18.75	18.75
1248	NYSE	UNF	Tue, Mar 12, 1996	18.50	18.88	18.50	18.88
1247	NYSE	UNF	Mon, Mar 11, 1996	18.63	18.63	18.50	18.63
1246	NYSE	UNF	Fri, Mar 8, 1996	19.00	19.13	18.50	18.88
1245	NYSE	UNF	Thu, Mar 7, 1996	19.38	19.38	19.25	19.25
1244	NYSE	UNF	Wed, Mar 6, 1996	19.25	19.50	19.25	19.50
1243	NYSE	UNF	Tue, Mar 5, 1996	19.75	19.75	19.38	19.38
1242	NYSE	UNF	Mon, Mar 4, 1996	19.50	19.63	19.50	19.63
1241	NYSE	UNF	Fri, Mar 1, 1996	19.38	19.50	19.38	19.50
1240	NYSE	UNF	Thu, Feb 29, 1996	19.00	19.38	19.00	19.38
1239	NYSE	UNF	Wed, Feb 28, 1996	19.38	19.38	19.13	19.13
1238	NYSE	UNF	Tue, Feb 27, 1996	19.50	19.50	19.38	19.38
1237	NYSE	UNF	Mon, Feb 26, 1996	19.00	19.25	19.00	19.25
1236	NYSE	UNF	Fri, Feb 23, 1996	19.13	19.13	19.13	19.13
1235	NYSE	UNF	Thu, Feb 22, 1996	19.06	19.06	19.06	19.06
1234	NYSE	UNF	Wed, Feb 21, 1996	19.13	19.13	19.00	19.00
1233	NYSE	UNF	Tue, Feb 20, 1996	19.00	19.38	19.00	19.25
1232	NYSE	UNF	Fri, Feb 16, 1996	19.13	19.13	19.00	19.13
1231	NYSE	UNF	Thu, Feb 15, 1996	19.63	20.00	19.38	19.38
1230	NYSE	UNF	Wed, Feb 14, 1996	19.38	19.75	19.38	19.38
1229	NYSE	UNF	Tue, Feb 13, 1996	18.75	19.88	18.75	19.50
1228	NYSE	UNF	Mon, Feb 12, 1996	18.38	18.75	18.38	18.75
1227	NYSE	UNF	Fri, Feb 9, 1996	18.25	18.38	18.13	18.25
1226	NYSE	UNF	Thu, Feb 8, 1996	18.13	18.13	18.00	18.13
1225	NYSE	UNF	Wed, Feb 7, 1996	17.88	18.25	17.88	18.13
1224	NYSE	UNF	Tue, Feb 6, 1996	18.00	18.00	18.00	18.00
1223	NYSE	UNF	Mon, Feb 5, 1996	18.13	18.13	18.13	18.13
1222	NYSE	UNF	Fri, Feb 2, 1996	18.13	18.13	18.00	18.00
1221	NYSE	UNF	Thu, Feb 1, 1996	17.88	18.25	17.88	18.00
1220	NYSE	UNF	Wed, Jan 31, 1996	17.75	18.13	17.63	17.75
1219	NYSE	UNF	Tue, Jan 30, 1996	18.00	18.13	17.88	17.88
1218	NYSE	UNF	Mon, Jan 29, 1996	17.88	18.13	17.88	18.00
1217	NYSE	UNF	Fri, Jan 26, 1996	17.38	17.88	17.38	17.88
1216	NYSE	UNF	Thu, Jan 25, 1996	17.50	17.88	17.25	17.25
1215	NYSE	UNF	Wed, Jan 24, 1996	17.38	17.63	17.38	17.63
1214	NYSE	UNF	Tue, Jan 23, 1996	18.25	18.38	17.25	17.25
1213	NYSE	UNF	Mon, Jan 22, 1996	18.00	18.25	18.00	18.25
1212	NYSE	UNF	Fri, Jan 19, 1996	17.75	18.00	17.75	17.88
1211	NYSE	UNF	Thu, Jan 18, 1996	17.63	17.88	17.63	17.88
1210	NYSE	UNF	Wed, Jan 17, 1996	17.63	17.75	17.63	17.75
1209	NYSE	UNF	Tue, Jan 16, 1996	16.75	17.63	16.75	17.63
1208	NYSE	UNF	Mon, Jan 15, 1996	17.38	17.38	16.75	16.75
1207	NYSE	UNF	Fri, Jan 12, 1996	17.38	17.38	17.25	17.25
1206	NYSE	UNF	Thu, Jan 11, 1996	17.13	17.75	17.13	17.50
1205	NYSE	UNF	Wed, Jan 10, 1996	17.13	17.25	17.00	17.25
1204	NYSE	UNF	Tue, Jan 9, 1996	17.50	17.50	16.63	17.00
1203	NYSE	UNF	Mon, Jan 8, 1996	17.50	17.75	17.50	17.75
1202	NYSE	UNF	Fri, Jan 5, 1996	17.88	17.88	17.38	17.50
1201	NYSE	UNF	Thu, Jan 4, 1996	18.00	18.00	18.00	18.00
1200	NYSE	UNF	Wed, Jan 3, 1996	18.38	18.50	18.00	18.00
1199	NYSE	UNF	Tue, Jan 2, 1996	18.00	18.50	18.00	18.38
1198	NYSE	UNF	Fri, Dec 29, 1995	18.00	18.00	17.75	18.00
1197	NYSE	UNF	Thu, Dec 28, 1995	17.63	17.88	17.63	17.75
1196	NYSE	UNF	Wed, Dec 27, 1995	17.75	17.75	17.63	17.63
1195	NYSE	UNF	Tue, Dec 26, 1995	17.75	17.75	17.50	17.50
1194	NYSE	UNF	Fri, Dec 22, 1995	17.75	17.75	17.50	17.75
1193	NYSE	UNF	Thu, Dec 21, 1995	17.75	17.75	17.63	17.75
1192	NYSE	UNF	Wed, Dec 20, 1995	17.25	17.63	17.25	17.63
1191	NYSE	UNF	Tue, Dec 19, 1995	17.13	17.38	17.13	17.38
1190	NYSE	UNF	Mon, Dec 18, 1995	17.00	17.25	17.00	17.13
1189	NYSE	UNF	Fri, Dec 15, 1995	17.50	17.50	17.00	17.00
1188	NYSE	UNF	Thu, Dec 14, 1995	16.50	17.13	16.50	17.00
1187	NYSE	UNF	Wed, Dec 13, 1995	16.25	16.50	16.25	16.38
1186	NYSE	UNF	Tue, Dec 12, 1995	16.13	16.25	16.00	16.25
1185	NYSE	UNF	Mon, Dec 11, 1995	16.00	16.13	16.00	16.13
1184	NYSE	UNF	Fri, Dec 8, 1995	16.13	16.13	15.88	16.00
1183	NYSE	UNF	Thu, Dec 7, 1995	16.00	16.13	16.00	16.13
1182	NYSE	UNF	Wed, Dec 6, 1995	16.00	16.00	16.00	16.00
1181	NYSE	UNF	Tue, Dec 5, 1995	16.00	16.00	16.00	16.00
1180	NYSE	UNF	Mon, Dec 4, 1995	15.88	16.00	15.88	16.00
1179	NYSE	UNF	Fri, Dec 1, 1995	16.00	16.00	15.88	15.88
1178	NYSE	UNF	Thu, Nov 30, 1995	15.88	15.88	15.75	15.88
1177	NYSE	UNF	Wed, Nov 29, 1995	15.25	15.88	15.13	15.88
1176	NYSE	UNF	Tue, Nov 28, 1995	15.38	15.38	15.13	15.13
1175	NYSE	UNF	Mon, Nov 27, 1995	15.50	15.50	15.50	15.50
1174	NYSE	UNF	Wed, Nov 22, 1995	15.63	15.63	15.63	15.63
1173	NYSE	UNF	Tue, Nov 21, 1995	15.13	15.38	15.13	15.38
1172	NYSE	UNF	Mon, Nov 20, 1995	15.00	15.00	14.88	15.00
1171	NYSE	UNF	Fri, Nov 17, 1995	14.25	14.75	14.25	14.75
1170	NYSE	UNF	Thu, Nov 16, 1995	14.50	14.50	14.38	14.50
1169	NYSE	UNF	Wed, Nov 15, 1995	14.88	14.88	14.50	14.50
1168	NYSE	UNF	Tue, Nov 14, 1995	15.25	15.25	14.88	14.88
1167	NYSE	UNF	Mon, Nov 13, 1995	15.75	15.75	15.38	15.38
1166	NYSE	UNF	Fri, Nov 10, 1995	15.00	15.50	15.00	15.50
1165	NYSE	UNF	Thu, Nov 9, 1995	14.63	15.00	14.38	15.00
1164	NYSE	UNF	Wed, Nov 8, 1995	14.75	14.75	14.38	14.50
1163	NYSE	UNF	Tue, Nov 7, 1995	14.75	15.00	14.63	15.00
1162	NYSE	UNF	Mon, Nov 6, 1995	14.63	14.75	14.63	14.75
1161	NYSE	UNF	Fri, Nov 3, 1995	14.38	14.88	14.38	14.88
1160	NYSE	UNF	Thu, Nov 2, 1995	14.63	14.63	14.13	14.38
1159	NYSE	UNF	Wed, Nov 1, 1995	13.88	14.63	13.75	14.63
1158	NYSE	UNF	Tue, Oct 31, 1995	14.38	14.38	14.00	14.00
1157	NYSE	UNF	Mon, Oct 30, 1995	14.50	14.50	14.25	14.25
1156	NYSE	UNF	Fri, Oct 27, 1995	13.63	14.38	13.50	14.38
1155	NYSE	UNF	Thu, Oct 26, 1995	14.00	14.13	13.50	13.50
1154	NYSE	UNF	Wed, Oct 25, 1995	14.25	14.25	14.00	14.00
1153	NYSE	UNF	Tue, Oct 24, 1995	14.25	14.38	14.25	14.38
1152	NYSE	UNF	Mon, Oct 23, 1995	14.50	14.50	14.25	14.25
1151	NYSE	UNF	Fri, Oct 20, 1995	14.38	14.38	14.25	14.38
1150	NYSE	UNF	Thu, Oct 19, 1995	13.88	14.25	13.88	14.25
1149	NYSE	UNF	Wed, Oct 18, 1995	14.38	14.38	14.00	14.00
1148	NYSE	UNF	Mon, Oct 16, 1995	14.50	14.50	14.38	14.38
1147	NYSE	UNF	Fri, Oct 13, 1995	14.50	14.50	14.25	14.38
1146	NYSE	UNF	Thu, Oct 12, 1995	14.38	14.38	14.38	14.38
1145	NYSE	UNF	Wed, Oct 11, 1995	14.38	14.38	14.25	14.25
1144	NYSE	UNF	Tue, Oct 10, 1995	14.38	14.38	14.25	14.25
1143	NYSE	UNF	Mon, Oct 9, 1995	14.50	14.50	14.50	14.50
1142	NYSE	UNF	Fri, Oct 6, 1995	14.63	14.63	14.50	14.63
1141	NYSE	UNF	Thu, Oct 5, 1995	14.50	14.50	14.38	14.50
1140	NYSE	UNF	Wed, Oct 4, 1995	14.38	14.50	14.38	14.50
1139	NYSE	UNF	Tue, Oct 3, 1995	14.88	14.88	14.38	14.38
1138	NYSE	UNF	Mon, Oct 2, 1995	14.75	14.75	14.63	14.75
1137	NYSE	UNF	Fri, Sep 29, 1995	14.38	14.88	14.38	14.63
1136	NYSE	UNF	Thu, Sep 28, 1995	14.38	14.50	14.25	14.50
1135	NYSE	UNF	Wed, Sep 27, 1995	14.25	14.38	14.25	14.25
1134	NYSE	UNF	Tue, Sep 26, 1995	14.25	14.25	14.13	14.13
1133	NYSE	UNF	Mon, Sep 25, 1995	14.38	14.50	14.38	14.38
1132	NYSE	UNF	Fri, Sep 22, 1995	14.63	14.63	14.38	14.38
1131	NYSE	UNF	Thu, Sep 21, 1995	14.25	14.50	14.25	14.50
1130	NYSE	UNF	Wed, Sep 20, 1995	14.38	14.38	14.38	14.38
1129	NYSE	UNF	Tue, Sep 19, 1995	14.50	14.50	14.38	14.50
1128	NYSE	UNF	Mon, Sep 18, 1995	14.25	14.63	14.25	14.63
1127	NYSE	UNF	Fri, Sep 15, 1995	14.38	14.38	14.13	14.25
1126	NYSE	UNF	Thu, Sep 14, 1995	14.13	14.13	14.13	14.13
1125	NYSE	UNF	Wed, Sep 13, 1995	14.00	14.00	14.00	14.00
1124	NYSE	UNF	Tue, Sep 12, 1995	14.13	14.13	14.13	14.13
1123	NYSE	UNF	Fri, Sep 8, 1995	14.13	14.13	14.13	14.13
1122	NYSE	UNF	Thu, Sep 7, 1995	13.88	14.13	13.88	14.13
1121	NYSE	UNF	Wed, Sep 6, 1995	13.75	13.75	13.75	13.75
1120	NYSE	UNF	Tue, Sep 5, 1995	13.63	13.75	13.50	13.75
1119	NYSE	UNF	Fri, Sep 1, 1995	13.75	13.75	13.75	13.75
1118	NYSE	UNF	Thu, Aug 31, 1995	13.75	13.88	13.50	13.88
1117	NYSE	UNF	Wed, Aug 30, 1995	14.00	14.00	13.75	13.75
1116	NYSE	UNF	Tue, Aug 29, 1995	14.00	14.00	13.75	13.88
1115	NYSE	UNF	Mon, Aug 28, 1995	14.00	14.13	14.00	14.00
1114	NYSE	UNF	Fri, Aug 25, 1995	14.13	14.13	14.13	14.13
1113	NYSE	UNF	Wed, Aug 23, 1995	14.13	14.13	14.00	14.00
1112	NYSE	UNF	Tue, Aug 22, 1995	14.00	14.13	14.00	14.13
1111	NYSE	UNF	Mon, Aug 21, 1995	14.13	14.13	14.00	14.00
1110	NYSE	UNF	Fri, Aug 18, 1995	13.75	14.13	13.75	14.13
1109	NYSE	UNF	Thu, Aug 17, 1995	13.88	14.00	13.88	14.00
1108	NYSE	UNF	Wed, Aug 16, 1995	13.75	13.75	13.63	13.75
1107	NYSE	UNF	Tue, Aug 15, 1995	13.88	13.88	13.50	13.75
1106	NYSE	UNF	Mon, Aug 14, 1995	14.38	14.38	14.13	14.13
1105	NYSE	UNF	Fri, Aug 11, 1995	14.13	14.38	14.13	14.25
1104	NYSE	UNF	Thu, Aug 10, 1995	13.88	14.25	13.75	14.00
1103	NYSE	UNF	Wed, Aug 9, 1995	13.75	13.88	13.75	13.75
1102	NYSE	UNF	Tue, Aug 8, 1995	13.63	13.88	13.63	13.88
1101	NYSE	UNF	Mon, Aug 7, 1995	13.50	13.63	13.50	13.63
1100	NYSE	UNF	Fri, Aug 4, 1995	13.75	13.88	13.50	13.50
1099	NYSE	UNF	Thu, Aug 3, 1995	13.50	13.63	13.50	13.63
1098	NYSE	UNF	Wed, Aug 2, 1995	13.50	13.75	13.50	13.75
1097	NYSE	UNF	Tue, Aug 1, 1995	13.50	13.63	13.38	13.38
1096	NYSE	UNF	Mon, Jul 31, 1995	13.50	13.63	13.50	13.50
1095	NYSE	UNF	Fri, Jul 28, 1995	13.38	13.50	13.38	13.50
1094	NYSE	UNF	Thu, Jul 27, 1995	13.50	13.50	13.38	13.38
1093	NYSE	UNF	Wed, Jul 26, 1995	13.50	13.63	13.50	13.63
1092	NYSE	UNF	Tue, Jul 25, 1995	13.38	13.50	13.38	13.50
1091	NYSE	UNF	Mon, Jul 24, 1995	13.50	13.63	13.50	13.63
1090	NYSE	UNF	Fri, Jul 21, 1995	13.38	13.50	13.38	13.50
1089	NYSE	UNF	Thu, Jul 20, 1995	12.88	13.25	12.88	13.25
1088	NYSE	UNF	Wed, Jul 19, 1995	13.38	13.38	13.00	13.00
1087	NYSE	UNF	Tue, Jul 18, 1995	13.63	13.63	13.13	13.13
1086	NYSE	UNF	Mon, Jul 17, 1995	13.38	13.50	13.38	13.50
1085	NYSE	UNF	Fri, Jul 14, 1995	13.25	13.38	13.25	13.25
1084	NYSE	UNF	Thu, Jul 13, 1995	13.38	13.50	13.38	13.38
1083	NYSE	UNF	Wed, Jul 12, 1995	13.25	13.25	13.25	13.25
1082	NYSE	UNF	Tue, Jul 11, 1995	13.13	13.25	13.13	13.25
1081	NYSE	UNF	Mon, Jul 10, 1995	13.63	13.63	13.25	13.25
1080	NYSE	UNF	Fri, Jul 7, 1995	13.25	13.50	13.25	13.50
1079	NYSE	UNF	Thu, Jul 6, 1995	13.50	13.50	13.25	13.25
1078	NYSE	UNF	Wed, Jul 5, 1995	13.38	13.50	13.38	13.50
1077	NYSE	UNF	Mon, Jul 3, 1995	13.38	13.50	13.38	13.38
1076	NYSE	UNF	Fri, Jun 30, 1995	13.25	13.50	13.25	13.50
1075	NYSE	UNF	Thu, Jun 29, 1995	12.50	13.38	12.50	13.38
1074	NYSE	UNF	Wed, Jun 28, 1995	13.38	13.38	12.75	12.75
1073	NYSE	UNF	Tue, Jun 27, 1995	14.00	14.00	13.50	13.50
1072	NYSE	UNF	Mon, Jun 26, 1995	13.75	13.88	13.75	13.75
1071	NYSE	UNF	Fri, Jun 23, 1995	13.13	13.75	13.13	13.63
1070	NYSE	UNF	Thu, Jun 22, 1995	13.25	13.25	12.88	13.00
1069	NYSE	UNF	Wed, Jun 21, 1995	13.38	13.50	13.38	13.50
1068	NYSE	UNF	Tue, Jun 20, 1995	13.25	13.25	13.25	13.25
1067	NYSE	UNF	Mon, Jun 19, 1995	12.75	13.13	12.75	13.13
1066	NYSE	UNF	Fri, Jun 16, 1995	12.63	12.63	12.63	12.63
1065	NYSE	UNF	Thu, Jun 15, 1995	12.63	12.63	12.63	12.63
1064	NYSE	UNF	Wed, Jun 14, 1995	12.63	12.75	12.63	12.75
1063	NYSE	UNF	Tue, Jun 13, 1995	12.25	12.63	12.25	12.63
1062	NYSE	UNF	Mon, Jun 12, 1995	12.50	12.50	12.25	12.25
1061	NYSE	UNF	Fri, Jun 9, 1995	12.63	12.63	12.50	12.50
1060	NYSE	UNF	Thu, Jun 8, 1995	12.63	12.63	12.50	12.50
1059	NYSE	UNF	Wed, Jun 7, 1995	12.50	12.75	12.50	12.63
1058	NYSE	UNF	Tue, Jun 6, 1995	12.63	12.88	12.63	12.63
1057	NYSE	UNF	Mon, Jun 5, 1995	12.63	12.75	12.63	12.75
1056	NYSE	UNF	Fri, Jun 2, 1995	12.25	12.50	12.25	12.38
1055	NYSE	UNF	Thu, Jun 1, 1995	12.13	12.25	12.13	12.25
1054	NYSE	UNF	Wed, May 31, 1995	12.25	12.38	12.13	12.13
1053	NYSE	UNF	Tue, May 30, 1995	12.25	12.25	12.00	12.25
1052	NYSE	UNF	Wed, May 24, 1995	12.25	12.25	12.25	12.25
1051	NYSE	UNF	Tue, May 23, 1995	12.13	12.25	12.13	12.25
1050	NYSE	UNF	Mon, May 22, 1995	12.00	12.13	12.00	12.13
1049	NYSE	UNF	Fri, May 19, 1995	12.00	12.00	11.88	12.00
1048	NYSE	UNF	Thu, May 18, 1995	12.13	12.13	12.00	12.00
1047	NYSE	UNF	Wed, May 17, 1995	12.13	12.25	12.13	12.13
1046	NYSE	UNF	Tue, May 16, 1995	12.00	12.25	11.88	12.00
1045	NYSE	UNF	Mon, May 15, 1995	12.00	12.25	12.00	12.13
1044	NYSE	UNF	Fri, May 12, 1995	12.13	12.13	12.00	12.13
1043	NYSE	UNF	Thu, May 11, 1995	12.00	12.00	12.00	12.00
1042	NYSE	UNF	Wed, May 10, 1995	12.00	12.00	12.00	12.00
1041	NYSE	UNF	Tue, May 9, 1995	12.13	12.13	11.88	12.13
1040	NYSE	UNF	Mon, May 8, 1995	12.00	12.25	12.00	12.25
1039	NYSE	UNF	Fri, May 5, 1995	11.75	12.13	11.75	12.13
1038	NYSE	UNF	Thu, May 4, 1995	11.88	12.00	11.88	11.88
1037	NYSE	UNF	Wed, May 3, 1995	11.88	11.88	11.88	11.88
1036	NYSE	UNF	Tue, May 2, 1995	11.88	11.88	11.75	11.88
1035	NYSE	UNF	Mon, May 1, 1995	11.75	11.88	11.63	11.88
1034	NYSE	UNF	Fri, Apr 28, 1995	11.88	12.00	11.75	11.88
1033	NYSE	UNF	Thu, Apr 27, 1995	11.88	11.88	11.88	11.88
1032	NYSE	UNF	Wed, Apr 26, 1995	11.75	11.88	11.75	11.88
1031	NYSE	UNF	Tue, Apr 25, 1995	11.88	11.88	11.75	11.88
1030	NYSE	UNF	Mon, Apr 24, 1995	11.75	11.88	11.63	11.88
1029	NYSE	UNF	Fri, Apr 21, 1995	11.50	12.38	11.50	12.00
1028	NYSE	UNF	Thu, Apr 20, 1995	11.25	11.38	11.25	11.38
1027	NYSE	UNF	Wed, Apr 19, 1995	11.38	11.38	11.13	11.13
1026	NYSE	UNF	Tue, Apr 18, 1995	11.38	11.38	11.38	11.38
1025	NYSE	UNF	Mon, Apr 17, 1995	11.75	11.75	11.38	11.38
1024	NYSE	UNF	Thu, Apr 13, 1995	11.38	11.63	11.38	11.63
1023	NYSE	UNF	Wed, Apr 12, 1995	11.50	11.50	11.25	11.38
1022	NYSE	UNF	Tue, Apr 11, 1995	11.88	11.88	11.50	11.50
1021	NYSE	UNF	Mon, Apr 10, 1995	11.50	11.88	11.38	11.88
1020	NYSE	UNF	Fri, Apr 7, 1995	11.63	11.63	11.25	11.25
1019	NYSE	UNF	Thu, Apr 6, 1995	11.63	11.63	11.50	11.50
1018	NYSE	UNF	Wed, Apr 5, 1995	11.63	11.88	11.63	11.75
1017	NYSE	UNF	Tue, Apr 4, 1995	11.75	11.75	11.63	11.63
1016	NYSE	UNF	Mon, Apr 3, 1995	11.75	11.75	11.63	11.75
1015	NYSE	UNF	Fri, Mar 31, 1995	11.75	11.75	11.63	11.75
1014	NYSE	UNF	Thu, Mar 30, 1995	11.75	11.75	11.63	11.63
1013	NYSE	UNF	Wed, Mar 29, 1995	11.75	11.75	11.75	11.75
1012	NYSE	UNF	Tue, Mar 28, 1995	11.50	11.75	11.50	11.75
1011	NYSE	UNF	Mon, Mar 27, 1995	11.38	11.63	11.38	11.50
1010	NYSE	UNF	Fri, Mar 24, 1995	11.25	11.25	11.25	11.25
1009	NYSE	UNF	Thu, Mar 23, 1995	11.50	11.63	11.25	11.25
1008	NYSE	UNF	Wed, Mar 22, 1995	11.75	11.75	11.63	11.63
1007	NYSE	UNF	Tue, Mar 21, 1995	11.50	11.75	11.50	11.75
1006	NYSE	UNF	Mon, Mar 20, 1995	11.63	11.63	11.50	11.50
1005	NYSE	UNF	Fri, Mar 17, 1995	11.75	11.88	11.63	11.63
1004	NYSE	UNF	Thu, Mar 16, 1995	11.75	11.88	11.75	11.88
1003	NYSE	UNF	Wed, Mar 15, 1995	11.75	12.00	11.75	12.00
1002	NYSE	UNF	Tue, Mar 14, 1995	11.75	12.00	11.75	11.88
1001	NYSE	UNF	Mon, Mar 13, 1995	12.00	12.00	11.88	12.00
1000	NYSE	UNF	Fri, Mar 10, 1995	12.00	12.13	12.00	12.00
999	NYSE	UNF	Thu, Mar 9, 1995	12.00	12.00	12.00	12.00
998	NYSE	UNF	Wed, Mar 8, 1995	11.63	12.00	11.63	12.00
997	NYSE	UNF	Tue, Mar 7, 1995	11.75	11.75	11.63	11.75
996	NYSE	UNF	Mon, Mar 6, 1995	12.00	12.00	12.00	12.00
995	NYSE	UNF	Fri, Mar 3, 1995	12.00	12.00	11.63	12.00
994	NYSE	UNF	Thu, Mar 2, 1995	12.00	12.00	12.00	12.00
993	NYSE	UNF	Wed, Mar 1, 1995	12.00	12.00	12.00	12.00
992	NYSE	UNF	Tue, Feb 28, 1995	11.88	12.00	11.75	12.00
991	NYSE	UNF	Mon, Feb 27, 1995	12.00	12.00	11.75	11.75
990	NYSE	UNF	Fri, Feb 24, 1995	11.88	11.88	11.75	11.88
989	NYSE	UNF	Thu, Feb 23, 1995	12.00	12.00	11.88	11.88
988	NYSE	UNF	Wed, Feb 22, 1995	11.75	12.00	11.75	12.00
987	NYSE	UNF	Tue, Feb 21, 1995	11.88	12.00	11.88	12.00
986	NYSE	UNF	Fri, Feb 17, 1995	11.88	12.00	11.75	12.00
985	NYSE	UNF	Thu, Feb 16, 1995	12.00	12.13	12.00	12.13
984	NYSE	UNF	Wed, Feb 15, 1995	12.00	12.00	12.00	12.00
983	NYSE	UNF	Tue, Feb 14, 1995	12.63	12.63	12.00	12.00
982	NYSE	UNF	Mon, Feb 13, 1995	12.25	12.75	12.25	12.75
981	NYSE	UNF	Fri, Feb 10, 1995	12.38	12.50	11.88	11.88
980	NYSE	UNF	Thu, Feb 9, 1995	12.25	12.38	12.25	12.38
979	NYSE	UNF	Wed, Feb 8, 1995	12.63	12.63	12.25	12.25
978	NYSE	UNF	Tue, Feb 7, 1995	12.00	12.63	12.00	12.63
977	NYSE	UNF	Mon, Feb 6, 1995	11.88	12.00	11.88	11.88
976	NYSE	UNF	Fri, Feb 3, 1995	11.75	11.81	11.75	11.81
975	NYSE	UNF	Thu, Feb 2, 1995	11.63	11.88	11.50	11.88
974	NYSE	UNF	Wed, Feb 1, 1995	11.75	11.75	11.63	11.63
973	NYSE	UNF	Tue, Jan 31, 1995	12.00	12.13	11.75	11.75
972	NYSE	UNF	Mon, Jan 30, 1995	11.88	12.13	11.88	11.88
971	NYSE	UNF	Fri, Jan 27, 1995	11.63	11.75	11.63	11.75
970	NYSE	UNF	Thu, Jan 26, 1995	11.38	11.38	11.38	11.38
969	NYSE	UNF	Wed, Jan 25, 1995	11.25	11.50	11.13	11.13
968	NYSE	UNF	Tue, Jan 24, 1995	11.63	11.63	11.25	11.25
967	NYSE	UNF	Mon, Jan 23, 1995	12.50	12.50	11.00	11.38
966	NYSE	UNF	Fri, Jan 20, 1995	12.38	12.50	12.38	12.50
965	NYSE	UNF	Thu, Jan 19, 1995	12.13	12.50	12.13	12.38
964	NYSE	UNF	Wed, Jan 18, 1995	12.50	12.50	12.38	12.38
963	NYSE	UNF	Tue, Jan 17, 1995	12.63	12.63	12.50	12.50
962	NYSE	UNF	Mon, Jan 16, 1995	12.38	12.38	12.25	12.38
961	NYSE	UNF	Fri, Jan 13, 1995	12.38	12.38	12.13	12.38
960	NYSE	UNF	Thu, Jan 12, 1995	12.50	12.50	12.38	12.38
959	NYSE	UNF	Wed, Jan 11, 1995	12.63	12.63	12.50	12.50
958	NYSE	UNF	Tue, Jan 10, 1995	12.63	12.63	12.50	12.50
957	NYSE	UNF	Mon, Jan 9, 1995	12.50	12.63	12.50	12.63
956	NYSE	UNF	Fri, Jan 6, 1995	12.50	12.63	12.50	12.50
955	NYSE	UNF	Thu, Jan 5, 1995	12.50	12.50	12.50	12.50
954	NYSE	UNF	Wed, Jan 4, 1995	12.75	12.75	12.50	12.63
953	NYSE	UNF	Tue, Jan 3, 1995	12.25	12.25	12.25	12.25
952	NYSE	UNF	Fri, Dec 30, 1994	12.13	12.50	12.13	12.13
951	NYSE	UNF	Thu, Dec 29, 1994	12.25	12.25	12.00	12.25
950	NYSE	UNF	Wed, Dec 28, 1994	12.38	12.38	12.13	12.13
949	NYSE	UNF	Tue, Dec 27, 1994	12.50	12.50	12.25	12.38
948	NYSE	UNF	Fri, Dec 23, 1994	12.75	12.75	12.75	12.75
947	NYSE	UNF	Thu, Dec 22, 1994	12.88	13.00	12.75	13.00
946	NYSE	UNF	Wed, Dec 21, 1994	12.50	12.75	12.50	12.75
945	NYSE	UNF	Tue, Dec 20, 1994	12.63	12.63	12.63	12.63
944	NYSE	UNF	Mon, Dec 19, 1994	13.00	13.00	12.63	12.63
943	NYSE	UNF	Fri, Dec 16, 1994	13.25	13.25	12.63	13.00
942	NYSE	UNF	Thu, Dec 15, 1994	11.50	13.13	11.50	13.13
941	NYSE	UNF	Wed, Dec 14, 1994	11.63	11.63	11.50	11.63
940	NYSE	UNF	Tue, Dec 13, 1994	11.75	11.88	11.25	11.38
939	NYSE	UNF	Mon, Dec 12, 1994	12.00	12.00	12.00	12.00
938	NYSE	UNF	Fri, Dec 9, 1994	12.25	12.25	12.00	12.00
937	NYSE	UNF	Thu, Dec 8, 1994	12.38	12.38	12.13	12.25
936	NYSE	UNF	Wed, Dec 7, 1994	12.25	12.38	12.13	12.38
935	NYSE	UNF	Tue, Dec 6, 1994	12.13	12.50	12.00	12.50
934	NYSE	UNF	Mon, Dec 5, 1994	12.25	12.25	12.13	12.13
933	NYSE	UNF	Fri, Dec 2, 1994	11.88	12.13	11.88	12.13
932	NYSE	UNF	Thu, Dec 1, 1994	12.13	12.13	12.00	12.00
931	NYSE	UNF	Tue, Nov 29, 1994	12.00	12.25	12.00	12.13
930	NYSE	UNF	Mon, Nov 28, 1994	11.75	12.13	11.75	12.13
929	NYSE	UNF	Fri, Nov 25, 1994	11.63	11.75	11.63	11.75
928	NYSE	UNF	Wed, Nov 23, 1994	11.63	11.63	11.38	11.38
927	NYSE	UNF	Tue, Nov 22, 1994	12.00	12.00	11.88	11.88
926	NYSE	UNF	Mon, Nov 21, 1994	11.75	12.00	11.75	11.88
925	NYSE	UNF	Fri, Nov 18, 1994	11.75	11.75	11.50	11.50
924	NYSE	UNF	Thu, Nov 17, 1994	11.88	12.00	11.88	11.88
923	NYSE	UNF	Wed, Nov 16, 1994	12.13	12.13	11.75	11.75
922	NYSE	UNF	Tue, Nov 15, 1994	11.75	12.25	11.63	12.25
921	NYSE	UNF	Mon, Nov 14, 1994	12.25	12.25	11.75	11.88
920	NYSE	UNF	Fri, Nov 11, 1994	12.13	12.25	11.63	12.00
919	NYSE	UNF	Thu, Nov 10, 1994	12.00	12.38	12.00	12.25
918	NYSE	UNF	Wed, Nov 9, 1994	12.00	12.00	11.88	11.88
917	NYSE	UNF	Mon, Nov 7, 1994	12.13	12.25	12.00	12.25
916	NYSE	UNF	Fri, Nov 4, 1994	12.00	12.00	12.00	12.00
915	NYSE	UNF	Thu, Nov 3, 1994	12.25	12.38	12.00	12.00
914	NYSE	UNF	Wed, Nov 2, 1994	12.38	12.38	12.13	12.13
913	NYSE	UNF	Tue, Nov 1, 1994	12.00	12.38	12.00	12.38
912	NYSE	UNF	Mon, Oct 31, 1994	11.88	11.88	11.63	11.88
911	NYSE	UNF	Fri, Oct 28, 1994	11.63	11.75	11.63	11.75
910	NYSE	UNF	Thu, Oct 27, 1994	11.63	11.63	11.63	11.63
909	NYSE	UNF	Wed, Oct 26, 1994	11.63	11.63	11.63	11.63
908	NYSE	UNF	Tue, Oct 25, 1994	11.38	11.50	11.38	11.50
907	NYSE	UNF	Mon, Oct 24, 1994	11.75	11.75	11.25	11.25
906	NYSE	UNF	Fri, Oct 21, 1994	11.75	12.00	11.63	12.00
905	NYSE	UNF	Thu, Oct 20, 1994	11.88	11.88	11.75	11.75
904	NYSE	UNF	Wed, Oct 19, 1994	11.75	12.00	11.75	12.00
903	NYSE	UNF	Tue, Oct 18, 1994	11.88	12.00	11.75	12.00
902	NYSE	UNF	Mon, Oct 17, 1994	12.00	12.00	11.75	11.88
901	NYSE	UNF	Fri, Oct 14, 1994	12.00	12.13	12.00	12.13
900	NYSE	UNF	Thu, Oct 13, 1994	12.13	12.38	12.13	12.13
899	NYSE	UNF	Wed, Oct 12, 1994	11.88	11.88	11.88	11.88
898	NYSE	UNF	Tue, Oct 11, 1994	12.00	12.00	11.88	11.88
897	NYSE	UNF	Mon, Oct 10, 1994	12.25	12.25	12.25	12.25
896	NYSE	UNF	Fri, Oct 7, 1994	12.25	12.25	12.13	12.25
895	NYSE	UNF	Wed, Oct 5, 1994	12.63	12.63	12.63	12.63
894	NYSE	UNF	Tue, Oct 4, 1994	12.25	12.63	12.25	12.63
893	NYSE	UNF	Mon, Oct 3, 1994	12.75	12.88	12.75	12.75
892	NYSE	UNF	Fri, Sep 30, 1994	12.50	13.00	12.50	13.00
891	NYSE	UNF	Thu, Sep 29, 1994	12.50	12.50	12.50	12.50
890	NYSE	UNF	Wed, Sep 28, 1994	12.25	12.50	12.25	12.50
889	NYSE	UNF	Tue, Sep 27, 1994	12.13	12.13	12.13	12.13
888	NYSE	UNF	Mon, Sep 26, 1994	12.38	12.38	12.00	12.00
887	NYSE	UNF	Fri, Sep 23, 1994	12.50	12.50	12.38	12.38
886	NYSE	UNF	Thu, Sep 22, 1994	12.75	12.75	12.63	12.75
885	NYSE	UNF	Wed, Sep 21, 1994	12.88	12.88	12.50	12.75
884	NYSE	UNF	Tue, Sep 20, 1994	13.25	13.38	12.88	12.88
883	NYSE	UNF	Mon, Sep 19, 1994	13.25	13.25	13.00	13.00
882	NYSE	UNF	Fri, Sep 16, 1994	13.50	13.50	13.50	13.50
881	NYSE	UNF	Thu, Sep 15, 1994	13.13	13.50	13.13	13.50
880	NYSE	UNF	Wed, Sep 14, 1994	13.50	13.50	13.25	13.38
879	NYSE	UNF	Tue, Sep 13, 1994	13.38	13.50	13.38	13.50
878	NYSE	UNF	Mon, Sep 12, 1994	13.38	13.38	13.13	13.38
877	NYSE	UNF	Fri, Sep 9, 1994	13.13	13.13	13.13	13.13
876	NYSE	UNF	Thu, Sep 8, 1994	13.38	13.38	13.00	13.25
875	NYSE	UNF	Wed, Sep 7, 1994	13.50	13.50	13.50	13.50
874	NYSE	UNF	Tue, Sep 6, 1994	13.38	13.38	13.38	13.38
873	NYSE	UNF	Fri, Sep 2, 1994	13.50	13.50	13.38	13.38
872	NYSE	UNF	Thu, Sep 1, 1994	13.50	13.63	13.50	13.63
871	NYSE	UNF	Wed, Aug 31, 1994	13.00	13.88	13.00	13.50
870	NYSE	UNF	Tue, Aug 30, 1994	12.50	12.88	12.50	12.88
869	NYSE	UNF	Mon, Aug 29, 1994	12.13	12.50	12.13	12.25
868	NYSE	UNF	Fri, Aug 26, 1994	12.00	12.25	11.88	12.25
867	NYSE	UNF	Thu, Aug 25, 1994	12.13	12.13	12.00	12.13
866	NYSE	UNF	Tue, Aug 23, 1994	12.00	12.13	12.00	12.00
865	NYSE	UNF	Mon, Aug 22, 1994	11.88	12.00	11.88	11.88
864	NYSE	UNF	Fri, Aug 19, 1994	11.88	11.88	11.88	11.88
863	NYSE	UNF	Thu, Aug 18, 1994	11.75	11.75	11.75	11.75
862	NYSE	UNF	Wed, Aug 17, 1994	11.75	11.88	11.63	11.88
861	NYSE	UNF	Tue, Aug 16, 1994	12.25	12.25	12.25	12.25
860	NYSE	UNF	Mon, Aug 15, 1994	12.50	12.50	12.50	12.50
859	NYSE	UNF	Fri, Aug 12, 1994	12.50	12.50	12.38	12.38
858	NYSE	UNF	Thu, Aug 11, 1994	12.25	12.50	12.25	12.50
857	NYSE	UNF	Wed, Aug 10, 1994	12.25	12.25	12.13	12.13
856	NYSE	UNF	Tue, Aug 9, 1994	12.38	12.38	12.25	12.38
855	NYSE	UNF	Mon, Aug 8, 1994	12.00	12.25	12.00	12.25
854	NYSE	UNF	Fri, Aug 5, 1994	11.88	11.88	11.75	11.75
853	NYSE	UNF	Thu, Aug 4, 1994	11.75	11.75	11.75	11.75
852	NYSE	UNF	Wed, Aug 3, 1994	11.75	11.75	11.50	11.63
851	NYSE	UNF	Tue, Aug 2, 1994	11.75	11.75	11.50	11.63
850	NYSE	UNF	Mon, Aug 1, 1994	12.00	12.13	11.75	11.75
849	NYSE	UNF	Fri, Jul 29, 1994	12.00	12.38	11.75	11.75
848	NYSE	UNF	Thu, Jul 28, 1994	12.25	12.25	12.00	12.00
847	NYSE	UNF	Wed, Jul 27, 1994	12.38	12.38	12.25	12.38
846	NYSE	UNF	Tue, Jul 26, 1994	12.13	12.25	12.13	12.25
845	NYSE	UNF	Mon, Jul 25, 1994	11.88	11.88	11.88	11.88
844	NYSE	UNF	Fri, Jul 22, 1994	12.00	12.13	12.00	12.13
843	NYSE	UNF	Thu, Jul 21, 1994	12.75	12.75	12.50	12.50
842	NYSE	UNF	Wed, Jul 20, 1994	12.38	12.63	12.38	12.63
841	NYSE	UNF	Tue, Jul 19, 1994	12.38	12.38	12.25	12.25
840	NYSE	UNF	Mon, Jul 18, 1994	12.50	12.50	12.38	12.38
839	NYSE	UNF	Fri, Jul 15, 1994	12.50	12.50	12.50	12.50
838	NYSE	UNF	Thu, Jul 14, 1994	12.50	12.63	12.50	12.50
837	NYSE	UNF	Wed, Jul 13, 1994	13.00	13.00	12.50	12.50
836	NYSE	UNF	Tue, Jul 12, 1994	13.63	13.63	13.38	13.38
835	NYSE	UNF	Mon, Jul 11, 1994	13.75	13.75	13.50	13.63
834	NYSE	UNF	Fri, Jul 8, 1994	14.13	14.13	13.75	13.75
833	NYSE	UNF	Thu, Jul 7, 1994	14.13	14.13	14.13	14.13
832	NYSE	UNF	Wed, Jul 6, 1994	14.00	14.00	14.00	14.00
831	NYSE	UNF	Tue, Jul 5, 1994	14.00	14.00	14.00	14.00
830	NYSE	UNF	Fri, Jul 1, 1994	14.13	14.13	14.00	14.13
829	NYSE	UNF	Thu, Jun 30, 1994	14.00	14.13	13.88	14.13
828	NYSE	UNF	Wed, Jun 29, 1994	14.75	14.75	14.00	14.00
827	NYSE	UNF	Tue, Jun 28, 1994	15.00	15.00	14.75	14.88
826	NYSE	UNF	Mon, Jun 27, 1994	15.63	15.63	14.88	14.88
825	NYSE	UNF	Fri, Jun 24, 1994	16.00	16.00	15.75	15.75
824	NYSE	UNF	Thu, Jun 23, 1994	16.00	16.00	15.88	15.88
823	NYSE	UNF	Wed, Jun 22, 1994	16.00	16.00	16.00	16.00
822	NYSE	UNF	Tue, Jun 21, 1994	16.13	16.13	16.00	16.00
821	NYSE	UNF	Mon, Jun 20, 1994	16.00	16.25	15.88	16.25
820	NYSE	UNF	Fri, Jun 17, 1994	16.50	16.50	16.13	16.13
819	NYSE	UNF	Thu, Jun 16, 1994	16.25	16.25	16.25	16.25
818	NYSE	UNF	Wed, Jun 15, 1994	16.00	16.00	16.00	16.00
817	NYSE	UNF	Tue, Jun 14, 1994	16.25	16.38	15.50	15.50
816	NYSE	UNF	Mon, Jun 13, 1994	16.13	16.25	16.13	16.13
815	NYSE	UNF	Fri, Jun 10, 1994	16.38	16.38	16.13	16.13
814	NYSE	UNF	Thu, Jun 9, 1994	16.38	16.38	16.38	16.38
813	NYSE	UNF	Wed, Jun 8, 1994	15.88	16.38	15.88	16.38
812	NYSE	UNF	Mon, Jun 6, 1994	15.75	15.75	15.75	15.75
811	NYSE	UNF	Fri, Jun 3, 1994	15.63	15.88	15.63	15.88
810	NYSE	UNF	Thu, Jun 2, 1994	15.88	15.88	15.75	15.75
809	NYSE	UNF	Tue, May 31, 1994	15.75	15.75	15.63	15.63
808	NYSE	UNF	Fri, May 27, 1994	16.13	16.13	15.75	15.75
807	NYSE	UNF	Wed, May 25, 1994	16.00	16.38	16.00	16.38
806	NYSE	UNF	Tue, May 24, 1994	15.75	15.75	15.75	15.75
805	NYSE	UNF	Mon, May 23, 1994	15.75	15.88	15.63	15.75
804	NYSE	UNF	Fri, May 20, 1994	16.00	16.00	16.00	16.00
803	NYSE	UNF	Thu, May 19, 1994	16.00	16.00	15.88	16.00
802	NYSE	UNF	Wed, May 18, 1994	15.50	16.25	15.50	16.00
801	NYSE	UNF	Tue, May 17, 1994	15.50	15.63	15.38	15.38
800	NYSE	UNF	Fri, May 13, 1994	15.25	15.25	15.25	15.25
799	NYSE	UNF	Thu, May 12, 1994	15.50	15.75	15.50	15.75
798	NYSE	UNF	Wed, May 11, 1994	15.63	15.63	15.38	15.38
797	NYSE	UNF	Tue, May 10, 1994	15.38	15.63	15.38	15.63
796	NYSE	UNF	Mon, May 9, 1994	15.50	15.63	15.50	15.63
795	NYSE	UNF	Fri, May 6, 1994	15.75	15.75	15.63	15.63
794	NYSE	UNF	Thu, May 5, 1994	16.13	16.13	15.88	16.13
793	NYSE	UNF	Wed, May 4, 1994	16.00	16.25	16.00	16.13
792	NYSE	UNF	Tue, May 3, 1994	15.63	16.00	15.63	16.00
791	NYSE	UNF	Mon, May 2, 1994	15.25	15.63	15.25	15.50
790	NYSE	UNF	Fri, Apr 29, 1994	15.25	15.25	15.00	15.00
789	NYSE	UNF	Thu, Apr 28, 1994	15.00	15.00	15.00	15.00
788	NYSE	UNF	Tue, Apr 26, 1994	14.75	14.75	14.75	14.75
787	NYSE	UNF	Mon, Apr 25, 1994	14.75	14.75	14.75	14.75
786	NYSE	UNF	Fri, Apr 22, 1994	14.75	14.75	14.75	14.75
785	NYSE	UNF	Thu, Apr 21, 1994	14.75	15.00	14.75	15.00
784	NYSE	UNF	Wed, Apr 20, 1994	14.38	15.00	14.38	15.00
783	NYSE	UNF	Tue, Apr 19, 1994	14.25	14.25	14.13	14.13
782	NYSE	UNF	Mon, Apr 18, 1994	15.00	15.50	14.50	14.50
781	NYSE	UNF	Fri, Apr 15, 1994	15.00	15.00	14.75	14.75
780	NYSE	UNF	Thu, Apr 14, 1994	14.75	14.75	14.75	14.75
779	NYSE	UNF	Wed, Apr 13, 1994	15.00	15.00	14.63	14.63
778	NYSE	UNF	Tue, Apr 12, 1994	15.00	15.00	15.00	15.00
777	NYSE	UNF	Mon, Apr 11, 1994	15.63	15.63	15.00	15.00
776	NYSE	UNF	Fri, Apr 8, 1994	15.38	15.38	15.38	15.38
775	NYSE	UNF	Thu, Apr 7, 1994	15.88	15.88	15.50	15.63
774	NYSE	UNF	Wed, Apr 6, 1994	15.75	15.88	15.50	15.63
773	NYSE	UNF	Tue, Apr 5, 1994	16.00	16.00	16.00	16.00
772	NYSE	UNF	Mon, Apr 4, 1994	16.00	16.00	16.00	16.00
771	NYSE	UNF	Thu, Mar 31, 1994	15.75	16.00	15.38	16.00
770	NYSE	UNF	Wed, Mar 30, 1994	16.00	16.00	15.75	16.00
769	NYSE	UNF	Tue, Mar 29, 1994	16.00	16.00	16.00	16.00
768	NYSE	UNF	Mon, Mar 28, 1994	16.00	16.13	16.00	16.13
767	NYSE	UNF	Fri, Mar 25, 1994	15.88	16.13	15.88	16.13
766	NYSE	UNF	Thu, Mar 24, 1994	15.75	15.75	15.75	15.75
765	NYSE	UNF	Wed, Mar 23, 1994	15.88	15.88	15.50	15.50
764	NYSE	UNF	Tue, Mar 22, 1994	16.13	16.13	16.13	16.13
763	NYSE	UNF	Mon, Mar 21, 1994	16.13	16.13	15.75	16.00
762	NYSE	UNF	Fri, Mar 18, 1994	16.25	16.38	16.25	16.38
761	NYSE	UNF	Thu, Mar 17, 1994	16.38	16.38	16.13	16.13
760	NYSE	UNF	Wed, Mar 16, 1994	16.50	16.50	16.38	16.50
759	NYSE	UNF	Tue, Mar 15, 1994	16.25	16.50	16.25	16.50
758	NYSE	UNF	Mon, Mar 14, 1994	16.50	16.50	16.38	16.38
757	NYSE	UNF	Fri, Mar 11, 1994	16.00	16.25	16.00	16.25
756	NYSE	UNF	Thu, Mar 10, 1994	16.25	16.38	16.13	16.13
755	NYSE	UNF	Wed, Mar 9, 1994	16.00	16.38	16.00	16.38
754	NYSE	UNF	Tue, Mar 8, 1994	16.63	16.88	16.63	16.88
753	NYSE	UNF	Mon, Mar 7, 1994	16.75	16.75	16.75	16.75
752	NYSE	UNF	Fri, Mar 4, 1994	17.00	17.00	17.00	17.00
751	NYSE	UNF	Thu, Mar 3, 1994	16.63	16.75	16.63	16.75
750	NYSE	UNF	Wed, Mar 2, 1994	16.50	16.63	16.50	16.63
749	NYSE	UNF	Tue, Mar 1, 1994	17.00	17.00	17.00	17.00
748	NYSE	UNF	Mon, Feb 28, 1994	17.00	17.00	16.75	16.75
747	NYSE	UNF	Fri, Feb 25, 1994	16.88	17.25	16.88	17.25
746	NYSE	UNF	Thu, Feb 24, 1994	16.50	16.88	16.50	16.88
745	NYSE	UNF	Wed, Feb 23, 1994	16.75	16.88	16.75	16.88
744	NYSE	UNF	Tue, Feb 22, 1994	16.88	16.88	16.50	16.50
743	NYSE	UNF	Fri, Feb 18, 1994	16.88	16.88	16.75	16.88
742	NYSE	UNF	Thu, Feb 17, 1994	16.88	16.88	16.88	16.88
741	NYSE	UNF	Wed, Feb 16, 1994	16.88	16.88	16.88	16.88
740	NYSE	UNF	Tue, Feb 15, 1994	16.88	16.88	16.88	16.88
739	NYSE	UNF	Mon, Feb 14, 1994	16.63	16.88	16.63	16.88
738	NYSE	UNF	Fri, Feb 11, 1994	17.13	17.13	17.00	17.00
737	NYSE	UNF	Thu, Feb 10, 1994	17.25	17.50	17.25	17.38
736	NYSE	UNF	Wed, Feb 9, 1994	17.13	17.25	17.13	17.25
735	NYSE	UNF	Tue, Feb 8, 1994	17.13	17.13	17.13	17.13
734	NYSE	UNF	Fri, Feb 4, 1994	17.00	17.13	17.00	17.00
733	NYSE	UNF	Thu, Feb 3, 1994	16.88	17.00	16.75	17.00
732	NYSE	UNF	Wed, Feb 2, 1994	16.88	16.88	16.63	16.88
731	NYSE	UNF	Tue, Feb 1, 1994	16.38	16.88	16.00	16.88
730	NYSE	UNF	Mon, Jan 31, 1994	16.88	16.88	16.50	16.75
729	NYSE	UNF	Fri, Jan 28, 1994	16.50	16.88	16.25	16.88
728	NYSE	UNF	Thu, Jan 27, 1994	16.88	16.88	16.63	16.63
727	NYSE	UNF	Wed, Jan 26, 1994	16.63	16.88	16.63	16.88
726	NYSE	UNF	Tue, Jan 25, 1994	16.50	16.50	16.38	16.50
725	NYSE	UNF	Mon, Jan 24, 1994	17.00	17.00	16.00	16.38
724	NYSE	UNF	Fri, Jan 21, 1994	17.00	17.00	16.75	17.00
723	NYSE	UNF	Thu, Jan 20, 1994	16.88	17.00	16.88	17.00
722	NYSE	UNF	Wed, Jan 19, 1994	16.81	17.13	16.81	17.00
721	NYSE	UNF	Tue, Jan 18, 1994	16.88	16.94	16.81	16.81
720	NYSE	UNF	Mon, Jan 17, 1994	16.88	16.94	16.88	16.94
719	NYSE	UNF	Fri, Jan 14, 1994	16.81	16.81	16.69	16.69
718	NYSE	UNF	Thu, Jan 13, 1994	16.88	17.00	16.50	16.69
717	NYSE	UNF	Wed, Jan 12, 1994	16.06	16.88	16.06	16.88
716	NYSE	UNF	Tue, Jan 11, 1994	15.88	16.00	15.88	15.88
715	NYSE	UNF	Mon, Jan 10, 1994	15.75	15.88	15.63	15.75
714	NYSE	UNF	Fri, Jan 7, 1994	15.81	15.81	15.81	15.81
713	NYSE	UNF	Thu, Jan 6, 1994	15.75	15.88	15.63	15.63
712	NYSE	UNF	Wed, Jan 5, 1994	15.50	15.63	15.50	15.63
711	NYSE	UNF	Tue, Jan 4, 1994	15.50	15.50	15.38	15.38
710	NYSE	UNF	Mon, Jan 3, 1994	15.38	15.44	15.38	15.44
709	NYSE	UNF	Fri, Dec 31, 1993	15.50	15.50	15.50	15.50
708	NYSE	UNF	Thu, Dec 30, 1993	15.38	15.38	15.25	15.25
707	NYSE	UNF	Wed, Dec 29, 1993	15.38	15.38	15.13	15.38
706	NYSE	UNF	Tue, Dec 28, 1993	14.88	15.25	14.88	15.25
705	NYSE	UNF	Mon, Dec 27, 1993	15.44	15.44	15.25	15.25
704	NYSE	UNF	Thu, Dec 23, 1993	15.69	15.69	15.50	15.50
703	NYSE	UNF	Wed, Dec 22, 1993	16.13	16.13	15.63	15.69
702	NYSE	UNF	Tue, Dec 21, 1993	15.75	15.94	15.75	15.94
701	NYSE	UNF	Mon, Dec 20, 1993	16.13	16.25	16.00	16.00
700	NYSE	UNF	Fri, Dec 17, 1993	15.94	16.00	15.75	15.94
699	NYSE	UNF	Thu, Dec 16, 1993	15.63	15.75	15.63	15.75
698	NYSE	UNF	Tue, Dec 14, 1993	15.94	15.94	15.63	15.63
697	NYSE	UNF	Mon, Dec 13, 1993	15.75	15.88	15.63	15.88
696	NYSE	UNF	Fri, Dec 10, 1993	16.00	16.00	16.00	16.00
695	NYSE	UNF	Thu, Dec 9, 1993	16.13	16.13	16.13	16.13
694	NYSE	UNF	Wed, Dec 8, 1993	16.13	16.13	16.13	16.13
693	NYSE	UNF	Tue, Dec 7, 1993	16.13	16.13	16.13	16.13
692	NYSE	UNF	Mon, Dec 6, 1993	16.13	16.25	16.13	16.13
691	NYSE	UNF	Thu, Dec 2, 1993	16.38	16.38	16.25	16.25
690	NYSE	UNF	Wed, Dec 1, 1993	16.38	16.38	16.38	16.38
689	NYSE	UNF	Tue, Nov 30, 1993	16.38	16.38	16.38	16.38
688	NYSE	UNF	Mon, Nov 29, 1993	16.13	16.13	16.13	16.13
687	NYSE	UNF	Wed, Nov 24, 1993	16.00	16.25	16.00	16.25
686	NYSE	UNF	Tue, Nov 23, 1993	16.50	16.50	16.25	16.25
685	NYSE	UNF	Mon, Nov 22, 1993	16.88	17.00	16.50	16.50
684	NYSE	UNF	Fri, Nov 19, 1993	16.75	17.13	16.63	17.13
683	NYSE	UNF	Thu, Nov 18, 1993	16.88	16.88	16.88	16.88
682	NYSE	UNF	Wed, Nov 17, 1993	17.00	17.00	17.00	17.00
681	NYSE	UNF	Mon, Nov 15, 1993	17.00	17.13	17.00	17.13
680	NYSE	UNF	Fri, Nov 12, 1993	17.25	17.25	17.25	17.25
679	NYSE	UNF	Thu, Nov 11, 1993	17.25	17.25	17.25	17.25
678	NYSE	UNF	Wed, Nov 10, 1993	16.75	17.25	16.75	17.25
677	NYSE	UNF	Mon, Nov 8, 1993	16.75	16.75	16.50	16.50
676	NYSE	UNF	Fri, Nov 5, 1993	16.75	16.75	16.75	16.75
675	NYSE	UNF	Thu, Nov 4, 1993	16.63	16.63	16.38	16.63
674	NYSE	UNF	Wed, Nov 3, 1993	16.81	16.88	16.75	16.75
673	NYSE	UNF	Tue, Nov 2, 1993	16.63	16.75	16.38	16.75
672	NYSE	UNF	Mon, Nov 1, 1993	16.75	16.81	16.75	16.81
671	NYSE	UNF	Fri, Oct 29, 1993	16.38	16.63	16.38	16.63
670	NYSE	UNF	Thu, Oct 28, 1993	16.25	16.25	16.25	16.25
669	NYSE	UNF	Wed, Oct 27, 1993	15.94	16.19	15.94	16.19
668	NYSE	UNF	Mon, Oct 25, 1993	16.00	16.06	16.00	16.06
667	NYSE	UNF	Thu, Oct 21, 1993	15.88	15.94	15.63	15.94
666	NYSE	UNF	Wed, Oct 20, 1993	15.75	15.81	15.75	15.75
665	NYSE	UNF	Tue, Oct 19, 1993	15.63	15.63	15.50	15.50
664	NYSE	UNF	Mon, Oct 18, 1993	15.88	15.88	15.75	15.75
663	NYSE	UNF	Fri, Oct 15, 1993	16.00	16.19	16.00	16.06
662	NYSE	UNF	Thu, Oct 14, 1993	16.19	16.19	16.00	16.13
661	NYSE	UNF	Wed, Oct 13, 1993	16.00	16.19	16.00	16.19
660	NYSE	UNF	Tue, Oct 12, 1993	16.00	16.00	15.63	16.00
659	NYSE	UNF	Mon, Oct 11, 1993	16.06	16.06	16.06	16.06
658	NYSE	UNF	Fri, Oct 8, 1993	16.13	16.13	16.13	16.13
657	NYSE	UNF	Thu, Oct 7, 1993	16.13	16.25	16.13	16.25
656	NYSE	UNF	Tue, Oct 5, 1993	16.50	16.50	16.00	16.00
655	NYSE	UNF	Mon, Oct 4, 1993	16.38	16.38	16.38	16.38
654	NYSE	UNF	Fri, Oct 1, 1993	15.88	16.38	15.88	16.38
653	NYSE	UNF	Wed, Sep 29, 1993	15.56	15.75	15.56	15.75
652	NYSE	UNF	Tue, Sep 28, 1993	15.56	15.56	15.56	15.56
651	NYSE	UNF	Mon, Sep 27, 1993	16.13	16.13	15.25	15.50
650	NYSE	UNF	Fri, Sep 24, 1993	16.25	16.25	16.25	16.25
649	NYSE	UNF	Thu, Sep 23, 1993	16.50	16.50	16.50	16.50
648	NYSE	UNF	Wed, Sep 22, 1993	16.25	16.56	16.25	16.56
647	NYSE	UNF	Tue, Sep 21, 1993	16.13	16.25	16.13	16.25
646	NYSE	UNF	Mon, Sep 20, 1993	16.00	16.00	16.00	16.00
645	NYSE	UNF	Fri, Sep 17, 1993	16.00	16.13	16.00	16.13
644	NYSE	UNF	Thu, Sep 16, 1993	16.06	16.13	16.06	16.13
643	NYSE	UNF	Wed, Sep 15, 1993	16.06	16.06	15.88	15.88
642	NYSE	UNF	Tue, Sep 14, 1993	16.00	16.13	16.00	16.13
641	NYSE	UNF	Fri, Sep 10, 1993	15.38	15.88	15.38	15.88
640	NYSE	UNF	Thu, Sep 9, 1993	15.75	15.75	15.38	15.38
639	NYSE	UNF	Wed, Sep 8, 1993	16.00	16.00	15.75	15.94
638	NYSE	UNF	Fri, Sep 3, 1993	16.00	16.25	16.00	16.25
637	NYSE	UNF	Thu, Sep 2, 1993	16.13	16.13	16.13	16.13
636	NYSE	UNF	Wed, Sep 1, 1993	16.06	16.38	16.06	16.38
635	NYSE	UNF	Fri, Aug 27, 1993	16.63	16.63	16.25	16.25
634	NYSE	UNF	Thu, Aug 26, 1993	16.13	16.69	16.13	16.69
633	NYSE	UNF	Wed, Aug 25, 1993	16.06	16.06	16.06	16.06
632	NYSE	UNF	Tue, Aug 24, 1993	16.06	16.06	16.06	16.06
631	NYSE	UNF	Mon, Aug 23, 1993	15.88	16.06	15.88	16.00
630	NYSE	UNF	Fri, Aug 20, 1993	16.00	16.06	15.88	16.06
629	NYSE	UNF	Thu, Aug 19, 1993	16.00	16.00	16.00	16.00
628	NYSE	UNF	Wed, Aug 18, 1993	16.06	16.06	15.94	16.06
627	NYSE	UNF	Tue, Aug 17, 1993	15.94	15.94	15.94	15.94
626	NYSE	UNF	Mon, Aug 16, 1993	16.06	16.06	16.06	16.06
625	NYSE	UNF	Fri, Aug 13, 1993	15.94	15.94	15.94	15.94
624	NYSE	UNF	Thu, Aug 12, 1993	16.06	16.06	16.06	16.06
623	NYSE	UNF	Wed, Aug 11, 1993	16.00	16.13	16.00	16.00
622	NYSE	UNF	Mon, Aug 9, 1993	15.88	15.88	15.88	15.88
621	NYSE	UNF	Thu, Aug 5, 1993	16.00	16.00	16.00	16.00
620	NYSE	UNF	Wed, Aug 4, 1993	15.88	15.94	15.88	15.94
619	NYSE	UNF	Tue, Aug 3, 1993	16.13	16.13	15.94	16.00
618	NYSE	UNF	Mon, Aug 2, 1993	15.75	16.00	15.75	15.94
617	NYSE	UNF	Fri, Jul 30, 1993	15.75	15.75	15.75	15.75
616	NYSE	UNF	Thu, Jul 29, 1993	15.38	15.75	15.38	15.75
615	NYSE	UNF	Wed, Jul 28, 1993	15.75	15.81	15.50	15.50
614	NYSE	UNF	Tue, Jul 27, 1993	15.44	15.75	15.44	15.63
613	NYSE	UNF	Mon, Jul 26, 1993	15.38	15.38	15.13	15.25
612	NYSE	UNF	Fri, Jul 23, 1993	15.38	15.38	15.25	15.38
611	NYSE	UNF	Thu, Jul 22, 1993	14.75	15.38	14.75	15.25
610	NYSE	UNF	Wed, Jul 21, 1993	15.13	15.13	14.88	15.00
609	NYSE	UNF	Tue, Jul 20, 1993	15.31	15.38	15.31	15.38
608	NYSE	UNF	Fri, Jul 16, 1993	15.25	15.44	15.25	15.44
607	NYSE	UNF	Thu, Jul 15, 1993	15.63	15.63	15.38	15.50
606	NYSE	UNF	Wed, Jul 14, 1993	15.81	15.81	15.38	15.38
605	NYSE	UNF	Tue, Jul 13, 1993	15.13	15.81	15.13	15.81
604	NYSE	UNF	Mon, Jul 12, 1993	14.88	15.00	14.88	15.00
603	NYSE	UNF	Thu, Jul 8, 1993	14.75	14.75	14.75	14.75
602	NYSE	UNF	Tue, Jul 6, 1993	14.50	14.63	14.44	14.63
601	NYSE	UNF	Thu, Jul 1, 1993	14.75	14.75	14.75	14.75
600	NYSE	UNF	Wed, Jun 30, 1993	14.75	14.75	14.75	14.75
599	NYSE	UNF	Tue, Jun 29, 1993	14.38	14.50	14.38	14.50
598	NYSE	UNF	Mon, Jun 28, 1993	14.13	14.25	14.13	14.25
597	NYSE	UNF	Thu, Jun 24, 1993	13.75	14.13	13.75	14.13
596	NYSE	UNF	Wed, Jun 23, 1993	13.56	13.56	13.56	13.56
595	NYSE	UNF	Tue, Jun 22, 1993	13.75	13.75	13.50	13.50
594	NYSE	UNF	Mon, Jun 21, 1993	13.56	13.69	13.56	13.69
593	NYSE	UNF	Fri, Jun 18, 1993	14.00	14.00	13.50	13.63
592	NYSE	UNF	Wed, Jun 16, 1993	14.00	14.00	14.00	14.00
591	NYSE	UNF	Tue, Jun 15, 1993	13.75	13.88	13.75	13.88
590	NYSE	UNF	Mon, Jun 14, 1993	13.50	13.63	13.50	13.63
589	NYSE	UNF	Fri, Jun 11, 1993	13.63	13.63	13.63	13.63
588	NYSE	UNF	Wed, Jun 9, 1993	13.50	13.50	13.50	13.50
587	NYSE	UNF	Tue, Jun 8, 1993	13.25	13.25	13.25	13.25
586	NYSE	UNF	Mon, Jun 7, 1993	13.38	13.38	13.25	13.25
585	NYSE	UNF	Fri, Jun 4, 1993	13.50	13.50	13.50	13.50
584	NYSE	UNF	Thu, Jun 3, 1993	13.38	13.38	13.38	13.38
583	NYSE	UNF	Wed, Jun 2, 1993	13.50	13.50	13.38	13.38
582	NYSE	UNF	Thu, May 27, 1993	13.50	13.50	13.50	13.50
581	NYSE	UNF	Wed, May 26, 1993	13.50	13.50	13.38	13.38
580	NYSE	UNF	Mon, May 24, 1993	14.13	14.19	13.38	13.38
579	NYSE	UNF	Fri, May 21, 1993	14.19	14.19	13.94	14.06
578	NYSE	UNF	Wed, May 19, 1993	14.31	14.31	14.31	14.31
577	NYSE	UNF	Mon, May 17, 1993	14.44	14.44	14.31	14.31
576	NYSE	UNF	Fri, May 14, 1993	14.25	14.38	14.25	14.38
575	NYSE	UNF	Thu, May 13, 1993	14.13	14.31	14.13	14.31
574	NYSE	UNF	Wed, May 12, 1993	14.38	14.38	14.38	14.38
573	NYSE	UNF	Tue, May 11, 1993	14.25	14.25	14.25	14.25
572	NYSE	UNF	Thu, May 6, 1993	14.25	14.38	14.19	14.19
571	NYSE	UNF	Tue, May 4, 1993	14.06	14.13	14.06	14.13
570	NYSE	UNF	Fri, Apr 30, 1993	14.06	14.06	14.06	14.06
569	NYSE	UNF	Wed, Apr 28, 1993	14.00	14.13	14.00	14.00
568	NYSE	UNF	Mon, Apr 26, 1993	14.00	14.00	14.00	14.00
567	NYSE	UNF	Fri, Apr 23, 1993	13.88	13.88	13.88	13.88
566	NYSE	UNF	Thu, Apr 22, 1993	14.25	14.25	13.75	13.75
565	NYSE	UNF	Wed, Apr 21, 1993	14.19	14.25	14.19	14.25
564	NYSE	UNF	Tue, Apr 20, 1993	14.13	14.13	14.13	14.13
563	NYSE	UNF	Mon, Apr 19, 1993	14.13	14.13	14.13	14.13
562	NYSE	UNF	Fri, Apr 16, 1993	14.00	14.13	14.00	14.13
561	NYSE	UNF	Thu, Apr 15, 1993	14.13	14.13	14.13	14.13
560	NYSE	UNF	Wed, Apr 14, 1993	14.00	14.00	14.00	14.00
559	NYSE	UNF	Tue, Apr 13, 1993	14.00	14.00	13.88	13.88
558	NYSE	UNF	Mon, Apr 12, 1993	13.88	14.00	13.88	14.00
557	NYSE	UNF	Thu, Apr 8, 1993	13.94	14.06	13.94	14.00
556	NYSE	UNF	Wed, Apr 7, 1993	14.00	14.00	14.00	14.00
555	NYSE	UNF	Tue, Apr 6, 1993	14.38	14.38	13.88	13.88
554	NYSE	UNF	Mon, Apr 5, 1993	14.38	14.38	14.38	14.38
553	NYSE	UNF	Thu, Apr 1, 1993	14.00	14.50	14.00	14.38
552	NYSE	UNF	Wed, Mar 31, 1993	14.25	14.25	14.25	14.25
551	NYSE	UNF	Tue, Mar 30, 1993	13.88	14.13	13.88	14.13
550	NYSE	UNF	Mon, Mar 29, 1993	14.19	14.19	13.88	13.88
549	NYSE	UNF	Fri, Mar 26, 1993	14.19	14.19	14.19	14.19
548	NYSE	UNF	Wed, Mar 24, 1993	14.00	14.19	13.88	14.00
547	NYSE	UNF	Thu, Mar 18, 1993	14.13	14.13	14.13	14.13
546	NYSE	UNF	Tue, Mar 16, 1993	14.56	14.63	14.38	14.38
545	NYSE	UNF	Mon, Mar 15, 1993	14.63	14.63	14.63	14.63
544	NYSE	UNF	Fri, Mar 12, 1993	14.63	14.63	14.63	14.63
543	NYSE	UNF	Thu, Mar 11, 1993	14.75	14.75	14.69	14.69
542	NYSE	UNF	Mon, Mar 8, 1993	14.75	14.75	14.75	14.75
541	NYSE	UNF	Fri, Mar 5, 1993	14.63	14.63	14.63	14.63
540	NYSE	UNF	Thu, Mar 4, 1993	14.25	14.50	14.25	14.50
539	NYSE	UNF	Wed, Mar 3, 1993	14.13	14.13	14.13	14.13
538	NYSE	UNF	Tue, Mar 2, 1993	14.13	14.19	13.94	14.13
537	NYSE	UNF	Mon, Mar 1, 1993	14.13	14.19	13.88	13.88
536	NYSE	UNF	Fri, Feb 26, 1993	14.13	14.13	14.00	14.13
535	NYSE	UNF	Thu, Feb 25, 1993	14.13	14.19	14.00	14.00
534	NYSE	UNF	Wed, Feb 24, 1993	14.25	14.44	14.19	14.19
533	NYSE	UNF	Tue, Feb 23, 1993	14.25	14.38	14.25	14.38
532	NYSE	UNF	Mon, Feb 22, 1993	14.25	14.25	14.25	14.25
531	NYSE	UNF	Fri, Feb 19, 1993	14.00	14.38	13.88	14.38
530	NYSE	UNF	Thu, Feb 18, 1993	14.25	14.25	14.25	14.25
529	NYSE	UNF	Wed, Feb 17, 1993	14.13	14.13	14.06	14.06
528	NYSE	UNF	Tue, Feb 16, 1993	14.63	14.63	14.38	14.38
527	NYSE	UNF	Thu, Feb 11, 1993	14.63	14.63	14.63	14.63
526	NYSE	UNF	Wed, Feb 10, 1993	14.50	14.63	14.50	14.63
525	NYSE	UNF	Tue, Feb 9, 1993	14.38	14.38	14.31	14.31
524	NYSE	UNF	Mon, Feb 8, 1993	14.13	14.25	14.13	14.25
523	NYSE	UNF	Fri, Feb 5, 1993	14.38	14.38	14.00	14.00
522	NYSE	UNF	Tue, Feb 2, 1993	14.56	14.63	14.50	14.63
521	NYSE	UNF	Mon, Feb 1, 1993	14.25	14.75	14.25	14.75
520	NYSE	UNF	Fri, Jan 29, 1993	14.25	14.38	14.25	14.38
519	NYSE	UNF	Thu, Jan 28, 1993	14.25	14.25	14.00	14.00
518	NYSE	UNF	Wed, Jan 27, 1993	14.25	14.25	14.00	14.00
517	NYSE	UNF	Tue, Jan 26, 1993	14.38	14.38	14.38	14.38
516	NYSE	UNF	Mon, Jan 25, 1993	14.25	14.25	14.19	14.19
515	NYSE	UNF	Thu, Jan 21, 1993	13.50	13.94	13.44	13.94
514	NYSE	UNF	Wed, Jan 20, 1993	13.75	13.75	13.50	13.63
513	NYSE	UNF	Tue, Jan 19, 1993	13.44	13.88	13.44	13.88
512	NYSE	UNF	Fri, Jan 15, 1993	13.44	13.44	13.44	13.44
511	NYSE	UNF	Thu, Jan 14, 1993	13.44	13.44	13.38	13.44
510	NYSE	UNF	Wed, Jan 13, 1993	13.44	13.44	13.38	13.38
509	NYSE	UNF	Tue, Jan 12, 1993	13.56	13.56	13.56	13.56
508	NYSE	UNF	Mon, Jan 11, 1993	13.50	13.50	13.44	13.44
507	NYSE	UNF	Fri, Jan 8, 1993	13.31	13.44	13.31	13.44
506	NYSE	UNF	Thu, Jan 7, 1993	13.44	13.50	13.25	13.31
505	NYSE	UNF	Wed, Jan 6, 1993	12.50	13.25	12.38	13.25
504	NYSE	UNF	Tue, Jan 5, 1993	13.00	13.00	12.13	12.75
503	NYSE	UNF	Mon, Jan 4, 1993	13.00	13.13	13.00	13.13
502	NYSE	UNF	Thu, Dec 31, 1992	13.00	13.25	13.00	13.25
501	NYSE	UNF	Wed, Dec 30, 1992	13.13	13.25	13.00	13.25
500	NYSE	UNF	Tue, Dec 29, 1992	13.25	13.38	13.25	13.25
499	NYSE	UNF	Thu, Dec 24, 1992	13.38	13.38	13.38	13.38
498	NYSE	UNF	Wed, Dec 23, 1992	12.75	13.38	12.75	13.38
497	NYSE	UNF	Tue, Dec 22, 1992	12.75	12.75	12.75	12.75
496	NYSE	UNF	Mon, Dec 21, 1992	12.25	12.69	12.25	12.69
495	NYSE	UNF	Fri, Dec 18, 1992	12.25	12.25	12.00	12.25
494	NYSE	UNF	Tue, Dec 15, 1992	12.25	12.25	12.25	12.25
493	NYSE	UNF	Wed, Dec 9, 1992	12.50	12.63	12.50	12.63
492	NYSE	UNF	Tue, Dec 8, 1992	12.63	12.63	12.63	12.63
491	NYSE	UNF	Mon, Dec 7, 1992	12.75	12.75	12.63	12.63
490	NYSE	UNF	Fri, Dec 4, 1992	12.94	12.94	12.94	12.94
489	NYSE	UNF	Thu, Dec 3, 1992	12.88	12.94	12.88	12.94
488	NYSE	UNF	Wed, Dec 2, 1992	12.75	12.88	12.75	12.88
487	NYSE	UNF	Tue, Dec 1, 1992	12.38	12.63	12.38	12.63
486	NYSE	UNF	Mon, Nov 30, 1992	12.75	12.75	12.63	12.63
485	NYSE	UNF	Fri, Nov 27, 1992	12.69	12.81	12.69	12.81
484	NYSE	UNF	Wed, Nov 25, 1992	12.50	12.50	12.50	12.50
483	NYSE	UNF	Fri, Nov 20, 1992	12.06	12.25	12.06	12.25
482	NYSE	UNF	Wed, Nov 18, 1992	12.00	12.00	12.00	12.00
481	NYSE	UNF	Tue, Nov 17, 1992	12.13	12.13	12.13	12.13
480	NYSE	UNF	Tue, Nov 10, 1992	12.25	12.25	12.13	12.25
479	NYSE	UNF	Mon, Nov 9, 1992	12.25	12.25	12.25	12.25
478	NYSE	UNF	Fri, Nov 6, 1992	12.50	12.50	12.38	12.44
477	NYSE	UNF	Thu, Nov 5, 1992	12.63	12.63	12.44	12.44
476	NYSE	UNF	Tue, Nov 3, 1992	12.63	12.63	12.63	12.63
475	NYSE	UNF	Fri, Oct 30, 1992	12.69	12.69	12.69	12.69
474	NYSE	UNF	Thu, Oct 29, 1992	12.50	12.63	12.50	12.63
473	NYSE	UNF	Wed, Oct 28, 1992	12.25	12.50	12.25	12.50
472	NYSE	UNF	Fri, Oct 23, 1992	12.50	12.50	12.50	12.50
471	NYSE	UNF	Thu, Oct 22, 1992	12.44	12.44	12.44	12.44
470	NYSE	UNF	Wed, Oct 21, 1992	12.63	12.63	12.63	12.63
469	NYSE	UNF	Tue, Oct 20, 1992	12.50	12.50	12.50	12.50
468	NYSE	UNF	Mon, Oct 19, 1992	12.38	12.38	12.38	12.38
467	NYSE	UNF	Fri, Oct 16, 1992	12.38	12.50	12.38	12.50
466	NYSE	UNF	Wed, Oct 14, 1992	12.00	12.00	12.00	12.00
465	NYSE	UNF	Tue, Oct 13, 1992	11.69	11.75	11.69	11.75
464	NYSE	UNF	Fri, Oct 9, 1992	11.63	11.63	11.63	11.63
463	NYSE	UNF	Mon, Oct 5, 1992	11.63	11.63	11.63	11.63
462	NYSE	UNF	Fri, Oct 2, 1992	11.63	11.63	11.63	11.63
461	NYSE	UNF	Thu, Oct 1, 1992	11.44	11.44	11.44	11.44
460	NYSE	UNF	Wed, Sep 30, 1992	11.50	11.50	11.50	11.50
459	NYSE	UNF	Tue, Sep 29, 1992	11.25	11.50	11.25	11.50
458	NYSE	UNF	Mon, Sep 28, 1992	11.13	11.13	11.13	11.13
457	NYSE	UNF	Fri, Sep 25, 1992	11.38	11.38	11.25	11.25
456	NYSE	UNF	Thu, Sep 24, 1992	11.75	11.75	11.63	11.63
455	NYSE	UNF	Fri, Sep 18, 1992	12.13	12.13	12.13	12.13
454	NYSE	UNF	Tue, Sep 15, 1992	12.13	12.13	12.13	12.13
453	NYSE	UNF	Mon, Sep 14, 1992	12.00	12.00	12.00	12.00
452	NYSE	UNF	Fri, Sep 11, 1992	11.75	11.75	11.75	11.75
451	NYSE	UNF	Thu, Sep 10, 1992	11.75	11.75	11.75	11.75
450	NYSE	UNF	Wed, Sep 9, 1992	12.00	12.00	11.88	11.88
449	NYSE	UNF	Fri, Sep 4, 1992	12.06	12.06	12.06	12.06
448	NYSE	UNF	Thu, Sep 3, 1992	12.00	12.13	12.00	12.13
447	NYSE	UNF	Wed, Sep 2, 1992	12.13	12.13	12.00	12.00
446	NYSE	UNF	Tue, Sep 1, 1992	12.25	12.25	12.25	12.25
445	NYSE	UNF	Mon, Aug 24, 1992	12.25	12.25	12.25	12.25
444	NYSE	UNF	Thu, Aug 20, 1992	12.06	12.06	12.06	12.06
443	NYSE	UNF	Tue, Aug 18, 1992	12.19	12.19	12.06	12.19
442	NYSE	UNF	Mon, Aug 17, 1992	12.25	12.25	12.25	12.25
441	NYSE	UNF	Thu, Aug 13, 1992	12.13	12.13	12.13	12.13
440	NYSE	UNF	Wed, Aug 12, 1992	12.06	12.13	12.06	12.13
439	NYSE	UNF	Thu, Aug 6, 1992	12.13	12.13	12.00	12.00
438	NYSE	UNF	Wed, Aug 5, 1992	12.00	12.19	12.00	12.19
437	NYSE	UNF	Tue, Aug 4, 1992	11.88	11.88	11.88	11.88
436	NYSE	UNF	Mon, Aug 3, 1992	11.75	11.75	11.75	11.75
435	NYSE	UNF	Fri, Jul 31, 1992	11.75	11.75	11.75	11.75
434	NYSE	UNF	Wed, Jul 29, 1992	11.75	11.75	11.75	11.75
433	NYSE	UNF	Mon, Jul 27, 1992	11.63	11.63	11.56	11.56
432	NYSE	UNF	Wed, Jul 22, 1992	11.50	11.63	11.50	11.63
431	NYSE	UNF	Tue, Jul 21, 1992	11.50	11.50	11.50	11.50
430	NYSE	UNF	Wed, Jul 15, 1992	11.75	11.75	11.63	11.63
429	NYSE	UNF	Mon, Jul 13, 1992	11.56	11.69	11.56	11.69
428	NYSE	UNF	Tue, Jul 7, 1992	11.75	11.75	11.69	11.69
427	NYSE	UNF	Mon, Jul 6, 1992	11.63	11.63	11.63	11.63
426	NYSE	UNF	Thu, Jul 2, 1992	11.75	11.75	11.75	11.75
425	NYSE	UNF	Mon, Jun 29, 1992	11.75	11.75	11.75	11.75
424	NYSE	UNF	Thu, Jun 25, 1992	12.00	12.00	11.75	11.75
423	NYSE	UNF	Wed, Jun 24, 1992	11.75	12.00	11.75	11.88
422	NYSE	UNF	Tue, Jun 23, 1992	11.63	11.69	11.56	11.56
421	NYSE	UNF	Mon, Jun 22, 1992	10.88	11.50	10.88	11.50
420	NYSE	UNF	Thu, Jun 11, 1992	10.75	10.75	10.75	10.75
419	NYSE	UNF	Wed, Jun 10, 1992	10.75	10.75	10.75	10.75
418	NYSE	UNF	Mon, Jun 8, 1992	10.63	10.63	10.63	10.63
417	NYSE	UNF	Fri, Jun 5, 1992	10.63	10.63	10.63	10.63
416	NYSE	UNF	Wed, Jun 3, 1992	10.63	10.63	10.63	10.63
415	NYSE	UNF	Tue, Jun 2, 1992	10.69	10.69	10.56	10.63
414	NYSE	UNF	Mon, Jun 1, 1992	10.63	10.63	10.63	10.63
413	NYSE	UNF	Fri, May 29, 1992	10.63	10.63	10.56	10.56
412	NYSE	UNF	Thu, May 28, 1992	10.63	10.63	10.63	10.63
411	NYSE	UNF	Thu, May 21, 1992	10.56	10.63	10.56	10.63
410	NYSE	UNF	Wed, May 20, 1992	10.63	10.63	10.63	10.63
409	NYSE	UNF	Tue, May 19, 1992	10.69	10.69	10.50	10.50
408	NYSE	UNF	Mon, May 18, 1992	10.50	10.50	10.50	10.50
407	NYSE	UNF	Fri, May 15, 1992	10.75	10.75	10.63	10.63
406	NYSE	UNF	Thu, May 14, 1992	10.88	10.88	10.88	10.88
405	NYSE	UNF	Wed, May 13, 1992	10.88	11.00	10.88	11.00
404	NYSE	UNF	Mon, May 11, 1992	11.13	11.19	11.00	11.00
403	NYSE	UNF	Fri, May 8, 1992	11.06	11.06	11.06	11.06
402	NYSE	UNF	Thu, May 7, 1992	11.00	11.00	11.00	11.00
401	NYSE	UNF	Wed, May 6, 1992	11.00	11.00	11.00	11.00
400	NYSE	UNF	Mon, May 4, 1992	11.06	11.06	11.06	11.06
399	NYSE	UNF	Fri, May 1, 1992	11.06	11.19	11.06	11.19
398	NYSE	UNF	Thu, Apr 30, 1992	10.94	10.94	10.94	10.94
397	NYSE	UNF	Tue, Apr 28, 1992	10.88	10.88	10.88	10.88
396	NYSE	UNF	Mon, Apr 27, 1992	10.81	10.88	10.81	10.88
395	NYSE	UNF	Fri, Apr 24, 1992	10.63	10.63	10.63	10.63
394	NYSE	UNF	Thu, Apr 23, 1992	10.88	10.88	10.75	10.75
393	NYSE	UNF	Wed, Apr 22, 1992	11.13	11.13	11.00	11.00
392	NYSE	UNF	Tue, Apr 21, 1992	11.13	11.13	11.13	11.13
391	NYSE	UNF	Mon, Apr 20, 1992	11.25	11.25	11.13	11.13
390	NYSE	UNF	Thu, Apr 16, 1992	11.25	11.25	11.25	11.25
389	NYSE	UNF	Wed, Apr 15, 1992	11.31	11.38	11.19	11.38
388	NYSE	UNF	Tue, Apr 14, 1992	11.25	11.38	11.25	11.38
387	NYSE	UNF	Mon, Apr 13, 1992	11.13	11.13	11.13	11.13
386	NYSE	UNF	Fri, Apr 10, 1992	11.06	11.06	11.06	11.06
385	NYSE	UNF	Thu, Apr 9, 1992	10.88	10.88	10.88	10.88
384	NYSE	UNF	Wed, Apr 8, 1992	11.00	11.06	11.00	11.06
383	NYSE	UNF	Mon, Apr 6, 1992	11.25	11.25	11.25	11.25
382	NYSE	UNF	Thu, Apr 2, 1992	11.69	11.69	11.50	11.50
381	NYSE	UNF	Wed, Apr 1, 1992	11.94	11.94	11.94	11.94
380	NYSE	UNF	Tue, Mar 31, 1992	11.94	11.94	11.94	11.94
379	NYSE	UNF	Mon, Mar 30, 1992	12.06	12.06	11.94	11.94
378	NYSE	UNF	Fri, Mar 27, 1992	12.44	12.44	12.31	12.31
377	NYSE	UNF	Thu, Mar 26, 1992	12.56	12.56	12.56	12.56
376	NYSE	UNF	Fri, Mar 20, 1992	12.69	12.69	12.50	12.63
375	NYSE	UNF	Thu, Mar 19, 1992	12.88	12.88	12.69	12.69
374	NYSE	UNF	Wed, Mar 18, 1992	12.75	12.75	12.75	12.75
373	NYSE	UNF	Tue, Mar 17, 1992	12.75	12.75	12.63	12.63
372	NYSE	UNF	Thu, Mar 12, 1992	12.88	12.88	12.88	12.88
371	NYSE	UNF	Tue, Mar 10, 1992	12.94	12.94	12.75	12.75
370	NYSE	UNF	Mon, Mar 9, 1992	12.44	12.75	12.44	12.75
369	NYSE	UNF	Fri, Mar 6, 1992	12.44	12.63	12.44	12.50
368	NYSE	UNF	Thu, Mar 5, 1992	12.44	12.44	12.44	12.44
367	NYSE	UNF	Wed, Mar 4, 1992	12.44	12.44	12.44	12.44
366	NYSE	UNF	Tue, Mar 3, 1992	12.25	12.38	12.25	12.38
365	NYSE	UNF	Mon, Mar 2, 1992	12.38	12.38	12.38	12.38
364	NYSE	UNF	Fri, Feb 28, 1992	12.38	12.38	12.38	12.38
363	NYSE	UNF	Wed, Feb 26, 1992	12.50	12.50	12.50	12.50
362	NYSE	UNF	Tue, Feb 25, 1992	12.56	12.63	12.56	12.63
361	NYSE	UNF	Mon, Feb 24, 1992	12.56	12.56	12.56	12.56
360	NYSE	UNF	Fri, Feb 21, 1992	12.38	12.56	12.38	12.56
359	NYSE	UNF	Thu, Feb 20, 1992	12.13	12.44	12.00	12.38
358	NYSE	UNF	Wed, Feb 19, 1992	12.63	12.63	12.25	12.31
357	NYSE	UNF	Tue, Feb 18, 1992	12.75	12.75	12.75	12.75
356	NYSE	UNF	Fri, Feb 14, 1992	12.88	12.88	12.88	12.88
355	NYSE	UNF	Thu, Feb 13, 1992	12.75	13.00	12.75	12.88
354	NYSE	UNF	Wed, Feb 12, 1992	12.75	12.88	12.75	12.88
353	NYSE	UNF	Tue, Feb 11, 1992	12.50	12.50	12.50	12.50
352	NYSE	UNF	Mon, Feb 10, 1992	12.63	12.75	12.50	12.50
351	NYSE	UNF	Fri, Feb 7, 1992	12.50	12.50	12.50	12.50
350	NYSE	UNF	Thu, Feb 6, 1992	12.75	12.75	12.50	12.50
349	NYSE	UNF	Wed, Feb 5, 1992	12.50	12.50	12.50	12.50
348	NYSE	UNF	Tue, Feb 4, 1992	12.25	12.44	12.25	12.38
347	NYSE	UNF	Mon, Feb 3, 1992	12.06	12.13	12.06	12.13
346	NYSE	UNF	Fri, Jan 31, 1992	12.19	12.19	12.19	12.19
345	NYSE	UNF	Thu, Jan 30, 1992	12.00	12.13	12.00	12.13
344	NYSE	UNF	Wed, Jan 29, 1992	11.75	11.75	11.75	11.75
343	NYSE	UNF	Tue, Jan 28, 1992	11.50	11.56	11.50	11.56
342	NYSE	UNF	Mon, Jan 27, 1992	11.25	11.38	11.25	11.38
341	NYSE	UNF	Fri, Jan 24, 1992	11.25	11.38	11.13	11.13
340	NYSE	UNF	Thu, Jan 23, 1992	11.06	11.06	11.06	11.06
339	NYSE	UNF	Wed, Jan 22, 1992	11.13	11.19	11.13	11.19
338	NYSE	UNF	Tue, Jan 21, 1992	11.31	11.31	11.19	11.19
337	NYSE	UNF	Mon, Jan 20, 1992	11.25	11.25	11.25	11.25
336	NYSE	UNF	Fri, Jan 17, 1992	11.13	11.38	11.13	11.25
335	NYSE	UNF	Thu, Jan 16, 1992	11.25	11.25	11.25	11.25
334	NYSE	UNF	Wed, Jan 15, 1992	11.06	11.38	11.06	11.31
333	NYSE	UNF	Tue, Jan 14, 1992	11.19	11.19	11.19	11.19
332	NYSE	UNF	Fri, Jan 10, 1992	11.06	11.19	11.06	11.19
331	NYSE	UNF	Thu, Jan 9, 1992	11.19	11.19	11.19	11.19
330	NYSE	UNF	Wed, Jan 8, 1992	11.25	11.38	11.06	11.06
329	NYSE	UNF	Mon, Jan 6, 1992	11.13	11.25	11.06	11.19
328	NYSE	UNF	Fri, Jan 3, 1992	11.25	11.25	11.13	11.25
327	NYSE	UNF	Thu, Jan 2, 1992	11.06	11.06	11.00	11.06
326	NYSE	UNF	Tue, Dec 31, 1991	10.94	11.13	10.94	11.13
325	NYSE	UNF	Mon, Dec 30, 1991	11.00	11.00	10.88	10.88
324	NYSE	UNF	Fri, Dec 27, 1991	10.63	10.75	10.50	10.75
323	NYSE	UNF	Thu, Dec 26, 1991	10.75	10.75	10.75	10.75
322	NYSE	UNF	Tue, Dec 24, 1991	10.63	10.63	10.63	10.63
321	NYSE	UNF	Mon, Dec 23, 1991	10.38	10.38	10.38	10.38
320	NYSE	UNF	Fri, Dec 20, 1991	10.31	10.31	10.13	10.13
319	NYSE	UNF	Wed, Dec 18, 1991	10.06	10.19	10.06	10.19
318	NYSE	UNF	Mon, Dec 16, 1991	10.06	10.06	10.06	10.06
317	NYSE	UNF	Fri, Dec 13, 1991	9.94	10.00	9.88	10.00
316	NYSE	UNF	Thu, Dec 12, 1991	9.94	9.94	9.94	9.94
315	NYSE	UNF	Wed, Dec 11, 1991	10.00	10.00	9.88	9.88
314	NYSE	UNF	Tue, Dec 10, 1991	9.75	9.81	9.75	9.81
313	NYSE	UNF	Mon, Dec 9, 1991	9.75	9.94	9.75	9.75
312	NYSE	UNF	Fri, Dec 6, 1991	9.56	9.81	9.56	9.81
311	NYSE	UNF	Thu, Dec 5, 1991	9.63	9.63	9.63	9.63
310	NYSE	UNF	Wed, Dec 4, 1991	9.50	9.63	9.50	9.63
309	NYSE	UNF	Mon, Dec 2, 1991	9.31	9.56	9.31	9.56
308	NYSE	UNF	Fri, Nov 29, 1991	9.19	9.19	9.19	9.19
307	NYSE	UNF	Tue, Nov 26, 1991	9.00	9.00	9.00	9.00
306	NYSE	UNF	Mon, Nov 25, 1991	9.13	9.13	9.00	9.00
305	NYSE	UNF	Thu, Nov 21, 1991	9.13	9.25	9.13	9.25
304	NYSE	UNF	Wed, Nov 20, 1991	9.13	9.13	9.00	9.00
303	NYSE	UNF	Tue, Nov 19, 1991	8.94	9.25	8.94	9.25
302	NYSE	UNF	Fri, Nov 15, 1991	9.00	9.00	8.88	8.88
301	NYSE	UNF	Thu, Nov 14, 1991	8.75	8.75	8.75	8.75
300	NYSE	UNF	Wed, Nov 13, 1991	8.63	8.63	8.63	8.63
299	NYSE	UNF	Tue, Nov 12, 1991	8.38	8.50	8.38	8.50
298	NYSE	UNF	Mon, Nov 11, 1991	8.06	8.19	8.06	8.19
297	NYSE	UNF	Thu, Nov 7, 1991	7.88	8.13	7.88	8.06
296	NYSE	UNF	Wed, Nov 6, 1991	7.75	7.75	7.75	7.75
295	NYSE	UNF	Tue, Nov 5, 1991	7.81	7.81	7.75	7.75
294	NYSE	UNF	Fri, Nov 1, 1991	8.00	8.00	8.00	8.00
293	NYSE	UNF	Thu, Oct 31, 1991	7.88	7.88	7.88	7.88
292	NYSE	UNF	Wed, Oct 30, 1991	7.88	7.88	7.88	7.88
291	NYSE	UNF	Tue, Oct 29, 1991	7.75	7.75	7.75	7.75
290	NYSE	UNF	Mon, Oct 28, 1991	7.81	7.81	7.81	7.81
289	NYSE	UNF	Fri, Oct 25, 1991	7.94	7.94	7.88	7.94
288	NYSE	UNF	Thu, Oct 24, 1991	7.88	7.88	7.88	7.88
287	NYSE	UNF	Wed, Oct 23, 1991	7.94	7.94	7.94	7.94
286	NYSE	UNF	Fri, Oct 18, 1991	8.00	8.00	8.00	8.00
285	NYSE	UNF	Thu, Oct 17, 1991	7.94	8.00	7.88	8.00
284	NYSE	UNF	Wed, Oct 16, 1991	7.75	7.94	7.75	7.94
283	NYSE	UNF	Tue, Oct 15, 1991	7.81	7.81	7.75	7.75
282	NYSE	UNF	Mon, Oct 14, 1991	7.88	7.94	7.88	7.94
281	NYSE	UNF	Fri, Oct 11, 1991	7.81	7.81	7.75	7.75
280	NYSE	UNF	Thu, Oct 10, 1991	7.81	7.81	7.81	7.81
279	NYSE	UNF	Wed, Oct 9, 1991	7.75	7.81	7.75	7.81
278	NYSE	UNF	Tue, Oct 8, 1991	8.00	8.00	8.00	8.00
277	NYSE	UNF	Fri, Oct 4, 1991	8.00	8.00	8.00	8.00
276	NYSE	UNF	Thu, Oct 3, 1991	8.25	8.38	8.00	8.00
275	NYSE	UNF	Wed, Oct 2, 1991	8.00	8.50	8.00	8.38
274	NYSE	UNF	Tue, Oct 1, 1991	7.81	8.00	7.75	8.00
273	NYSE	UNF	Mon, Sep 30, 1991	7.88	7.88	7.75	7.75
272	NYSE	UNF	Fri, Sep 27, 1991	7.75	7.75	7.75	7.75
271	NYSE	UNF	Thu, Sep 26, 1991	7.94	7.94	7.75	7.75
270	NYSE	UNF	Wed, Sep 25, 1991	7.75	8.00	7.75	7.88
269	NYSE	UNF	Tue, Sep 24, 1991	7.50	7.63	7.50	7.56
268	NYSE	UNF	Mon, Sep 23, 1991	7.50	7.50	7.50	7.50
267	NYSE	UNF	Fri, Sep 20, 1991	7.69	7.69	7.50	7.50
266	NYSE	UNF	Thu, Sep 19, 1991	7.50	7.50	7.50	7.50
265	NYSE	UNF	Wed, Sep 18, 1991	7.75	7.75	7.63	7.63
264	NYSE	UNF	Tue, Sep 17, 1991	7.75	7.94	7.75	7.75
263	NYSE	UNF	Mon, Sep 16, 1991	7.88	7.88	7.63	7.63
262	NYSE	UNF	Fri, Sep 13, 1991	7.75	7.75	7.75	7.75
261	NYSE	UNF	Thu, Sep 12, 1991	7.75	7.75	7.75	7.75
260	NYSE	UNF	Wed, Sep 11, 1991	8.00	8.00	7.88	7.88
259	NYSE	UNF	Tue, Sep 10, 1991	8.00	8.00	7.94	7.94
258	NYSE	UNF	Fri, Sep 6, 1991	7.88	7.88	7.88	7.88
257	NYSE	UNF	Thu, Sep 5, 1991	8.13	8.13	8.00	8.00
256	NYSE	UNF	Wed, Sep 4, 1991	8.56	8.56	8.38	8.38
255	NYSE	UNF	Tue, Sep 3, 1991	8.63	8.69	8.50	8.63
254	NYSE	UNF	Fri, Aug 30, 1991	8.13	8.50	8.13	8.50
253	NYSE	UNF	Thu, Aug 29, 1991	7.94	7.94	7.88	7.88
252	NYSE	UNF	Tue, Aug 27, 1991	8.06	8.06	7.94	7.94
251	NYSE	UNF	Mon, Aug 26, 1991	7.88	7.88	7.88	7.88
250	NYSE	UNF	Fri, Aug 23, 1991	7.88	8.00	7.88	7.88
249	NYSE	UNF	Thu, Aug 22, 1991	7.75	8.00	7.75	8.00
248	NYSE	UNF	Wed, Aug 21, 1991	7.63	7.75	7.63	7.75
247	NYSE	UNF	Tue, Aug 20, 1991	7.50	7.50	7.50	7.50
246	NYSE	UNF	Mon, Aug 19, 1991	7.50	7.50	7.38	7.50
245	NYSE	UNF	Fri, Aug 16, 1991	7.75	7.88	7.69	7.69
244	NYSE	UNF	Thu, Aug 15, 1991	7.63	7.63	7.63	7.63
243	NYSE	UNF	Wed, Aug 14, 1991	7.69	7.69	7.56	7.56
242	NYSE	UNF	Tue, Aug 13, 1991	7.75	7.75	7.75	7.75
241	NYSE	UNF	Mon, Aug 12, 1991	7.75	7.75	7.69	7.69
240	NYSE	UNF	Fri, Aug 9, 1991	7.69	7.75	7.69	7.69
239	NYSE	UNF	Thu, Aug 8, 1991	7.63	7.63	7.63	7.63
238	NYSE	UNF	Wed, Aug 7, 1991	7.50	7.50	7.50	7.50
237	NYSE	UNF	Tue, Aug 6, 1991	7.50	7.50	7.50	7.50
236	NYSE	UNF	Mon, Aug 5, 1991	7.50	7.50	7.50	7.50
235	NYSE	UNF	Fri, Aug 2, 1991	7.50	7.50	7.50	7.50
234	NYSE	UNF	Thu, Aug 1, 1991	7.63	7.63	7.50	7.50
233	NYSE	UNF	Wed, Jul 31, 1991	7.75	7.75	7.56	7.56
232	NYSE	UNF	Tue, Jul 30, 1991	8.00	8.00	7.75	7.75
231	NYSE	UNF	Mon, Jul 29, 1991	7.69	7.88	7.69	7.88
230	NYSE	UNF	Fri, Jul 26, 1991	7.63	7.75	7.63	7.75
229	NYSE	UNF	Thu, Jul 25, 1991	7.50	7.56	7.50	7.50
228	NYSE	UNF	Wed, Jul 24, 1991	7.50	7.63	7.50	7.50
227	NYSE	UNF	Tue, Jul 23, 1991	7.63	7.63	7.50	7.50
226	NYSE	UNF	Mon, Jul 22, 1991	7.88	7.88	7.75	7.75
225	NYSE	UNF	Fri, Jul 19, 1991	7.88	7.88	7.88	7.88
224	NYSE	UNF	Wed, Jul 17, 1991	8.00	8.00	7.88	7.88
223	NYSE	UNF	Tue, Jul 16, 1991	8.13	8.13	8.00	8.00
222	NYSE	UNF	Fri, Jul 12, 1991	8.25	8.25	8.25	8.25
221	NYSE	UNF	Thu, Jul 11, 1991	8.38	8.38	8.25	8.25
220	NYSE	UNF	Wed, Jul 10, 1991	8.44	8.44	8.44	8.44
219	NYSE	UNF	Tue, Jul 9, 1991	8.63	8.63	8.63	8.63
218	NYSE	UNF	Fri, Jul 5, 1991	8.81	8.88	8.81	8.88
217	NYSE	UNF	Tue, Jul 2, 1991	9.00	9.00	9.00	9.00
216	NYSE	UNF	Mon, Jul 1, 1991	9.50	9.50	9.00	9.00
215	NYSE	UNF	Fri, Jun 28, 1991	9.50	9.63	9.31	9.38
214	NYSE	UNF	Thu, Jun 27, 1991	9.88	9.88	9.50	9.50
213	NYSE	UNF	Wed, Jun 26, 1991	10.00	10.00	10.00	10.00
212	NYSE	UNF	Tue, Jun 25, 1991	10.13	10.13	9.88	9.88
211	NYSE	UNF	Mon, Jun 24, 1991	10.13	10.13	10.13	10.13
210	NYSE	UNF	Fri, Jun 21, 1991	10.13	10.13	10.13	10.13
209	NYSE	UNF	Thu, Jun 20, 1991	10.13	10.13	10.13	10.13
208	NYSE	UNF	Wed, Jun 19, 1991	10.19	10.19	10.13	10.13
207	NYSE	UNF	Tue, Jun 18, 1991	10.50	10.50	10.31	10.31
206	NYSE	UNF	Mon, Jun 17, 1991	10.63	10.63	10.56	10.56
205	NYSE	UNF	Thu, Jun 13, 1991	10.63	10.63	10.63	10.63
204	NYSE	UNF	Wed, Jun 12, 1991	10.50	10.50	10.50	10.50
203	NYSE	UNF	Mon, Jun 10, 1991	10.88	11.06	10.50	10.50
202	NYSE	UNF	Fri, Jun 7, 1991	10.56	10.75	10.56	10.75
201	NYSE	UNF	Thu, Jun 6, 1991	10.25	10.50	10.25	10.50
200	NYSE	UNF	Wed, Jun 5, 1991	10.25	10.25	10.25	10.25
199	NYSE	UNF	Tue, Jun 4, 1991	10.25	10.25	10.25	10.25
198	NYSE	UNF	Mon, Jun 3, 1991	10.31	10.38	10.25	10.38
197	NYSE	UNF	Fri, May 31, 1991	10.25	10.38	10.25	10.38
196	NYSE	UNF	Thu, May 30, 1991	10.13	10.13	10.13	10.13
195	NYSE	UNF	Wed, May 29, 1991	10.19	10.25	10.13	10.13
194	NYSE	UNF	Tue, May 28, 1991	10.13	10.13	10.13	10.13
193	NYSE	UNF	Thu, May 23, 1991	10.13	10.13	10.13	10.13
192	NYSE	UNF	Tue, May 21, 1991	10.00	10.13	10.00	10.13
191	NYSE	UNF	Fri, May 17, 1991	10.13	10.13	10.00	10.00
190	NYSE	UNF	Thu, May 16, 1991	9.88	10.25	9.88	10.25
189	NYSE	UNF	Wed, May 15, 1991	9.88	9.88	9.75	9.75
188	NYSE	UNF	Fri, May 10, 1991	9.75	9.88	9.75	9.88
187	NYSE	UNF	Thu, May 9, 1991	9.38	9.69	9.38	9.63
186	NYSE	UNF	Wed, May 8, 1991	9.38	9.38	9.38	9.38
185	NYSE	UNF	Mon, May 6, 1991	9.38	9.38	9.25	9.25
184	NYSE	UNF	Fri, May 3, 1991	9.50	9.50	9.50	9.50
183	NYSE	UNF	Thu, May 2, 1991	9.50	9.50	9.50	9.50
182	NYSE	UNF	Tue, Apr 30, 1991	9.81	9.81	9.69	9.75
181	NYSE	UNF	Mon, Apr 29, 1991	10.00	10.00	10.00	10.00
180	NYSE	UNF	Fri, Apr 26, 1991	9.88	9.88	9.88	9.88
179	NYSE	UNF	Thu, Apr 25, 1991	9.94	10.00	9.88	10.00
178	NYSE	UNF	Wed, Apr 24, 1991	10.00	10.00	10.00	10.00
177	NYSE	UNF	Tue, Apr 23, 1991	10.00	10.00	9.88	9.88
176	NYSE	UNF	Mon, Apr 22, 1991	10.25	10.25	9.88	9.94
175	NYSE	UNF	Fri, Apr 19, 1991	10.38	10.38	10.31	10.38
174	NYSE	UNF	Wed, Apr 17, 1991	10.31	10.50	10.19	10.50
173	NYSE	UNF	Tue, Apr 16, 1991	10.13	10.31	10.13	10.31
172	NYSE	UNF	Mon, Apr 15, 1991	10.13	10.25	10.13	10.25
171	NYSE	UNF	Fri, Apr 12, 1991	10.13	10.25	10.13	10.13
170	NYSE	UNF	Thu, Apr 11, 1991	10.31	10.38	10.25	10.25
169	NYSE	UNF	Wed, Apr 10, 1991	10.13	10.25	10.13	10.19
168	NYSE	UNF	Tue, Apr 9, 1991	9.94	10.13	9.94	10.13
167	NYSE	UNF	Mon, Apr 8, 1991	9.94	9.94	9.88	9.88
166	NYSE	UNF	Fri, Apr 5, 1991	9.81	9.81	9.81	9.81
165	NYSE	UNF	Thu, Apr 4, 1991	9.81	9.81	9.81	9.81
164	NYSE	UNF	Tue, Apr 2, 1991	9.63	9.63	9.63	9.63
163	NYSE	UNF	Mon, Apr 1, 1991	9.56	9.56	9.56	9.56
162	NYSE	UNF	Thu, Mar 28, 1991	9.50	9.56	9.38	9.44
161	NYSE	UNF	Wed, Mar 27, 1991	9.50	9.50	9.38	9.38
160	NYSE	UNF	Tue, Mar 26, 1991	9.50	9.56	9.50	9.56
159	NYSE	UNF	Mon, Mar 25, 1991	9.38	9.38	9.38	9.38
158	NYSE	UNF	Thu, Mar 21, 1991	9.38	9.38	9.38	9.38
157	NYSE	UNF	Wed, Mar 20, 1991	9.25	9.25	9.25	9.25
156	NYSE	UNF	Tue, Mar 19, 1991	9.31	9.31	9.31	9.31
155	NYSE	UNF	Mon, Mar 18, 1991	9.38	9.38	9.38	9.38
154	NYSE	UNF	Fri, Mar 15, 1991	9.50	9.69	9.38	9.38
153	NYSE	UNF	Thu, Mar 14, 1991	9.38	9.38	9.31	9.31
152	NYSE	UNF	Wed, Mar 13, 1991	9.25	9.25	9.25	9.25
151	NYSE	UNF	Tue, Mar 12, 1991	9.31	9.31	9.25	9.25
150	NYSE	UNF	Mon, Mar 11, 1991	9.31	9.44	9.31	9.38
149	NYSE	UNF	Thu, Mar 7, 1991	9.50	9.50	9.50	9.50
148	NYSE	UNF	Wed, Mar 6, 1991	9.25	9.63	9.25	9.50
147	NYSE	UNF	Tue, Mar 5, 1991	8.88	9.13	8.88	9.13
146	NYSE	UNF	Mon, Mar 4, 1991	8.81	8.81	8.81	8.81
145	NYSE	UNF	Fri, Mar 1, 1991	8.69	8.81	8.69	8.69
144	NYSE	UNF	Thu, Feb 28, 1991	8.69	8.69	8.56	8.63
143	NYSE	UNF	Wed, Feb 27, 1991	8.56	8.56	8.56	8.56
142	NYSE	UNF	Tue, Feb 26, 1991	8.69	8.69	8.50	8.50
141	NYSE	UNF	Mon, Feb 25, 1991	8.75	8.75	8.63	8.69
140	NYSE	UNF	Fri, Feb 22, 1991	8.88	8.88	8.81	8.81
139	NYSE	UNF	Thu, Feb 21, 1991	8.81	8.81	8.75	8.75
138	NYSE	UNF	Wed, Feb 20, 1991	8.75	8.75	8.75	8.75
137	NYSE	UNF	Tue, Feb 19, 1991	8.75	8.81	8.75	8.81
136	NYSE	UNF	Fri, Feb 15, 1991	8.75	8.81	8.75	8.81
135	NYSE	UNF	Thu, Feb 14, 1991	8.81	8.81	8.69	8.69
134	NYSE	UNF	Wed, Feb 13, 1991	8.88	8.88	8.88	8.88
133	NYSE	UNF	Tue, Feb 12, 1991	8.94	8.94	8.88	8.88
132	NYSE	UNF	Mon, Feb 11, 1991	8.88	8.94	8.88	8.94
131	NYSE	UNF	Fri, Feb 8, 1991	8.75	8.75	8.75	8.75
130	NYSE	UNF	Thu, Feb 7, 1991	8.75	8.75	8.75	8.75
129	NYSE	UNF	Wed, Feb 6, 1991	8.94	8.94	8.88	8.88
128	NYSE	UNF	Tue, Feb 5, 1991	8.50	8.75	8.50	8.75
127	NYSE	UNF	Mon, Feb 4, 1991	7.88	8.31	7.88	8.31
126	NYSE	UNF	Fri, Feb 1, 1991	7.69	7.88	7.69	7.88
125	NYSE	UNF	Thu, Jan 31, 1991	7.50	7.63	7.50	7.63
124	NYSE	UNF	Wed, Jan 30, 1991	7.63	7.63	7.63	7.63
123	NYSE	UNF	Tue, Jan 29, 1991	7.69	7.69	7.63	7.63
122	NYSE	UNF	Mon, Jan 28, 1991	7.31	7.63	7.31	7.63
121	NYSE	UNF	Fri, Jan 25, 1991	7.38	7.38	7.38	7.38
120	NYSE	UNF	Thu, Jan 24, 1991	7.38	7.38	7.38	7.38
119	NYSE	UNF	Wed, Jan 23, 1991	7.31	7.31	7.31	7.31
118	NYSE	UNF	Tue, Jan 22, 1991	7.31	7.31	7.31	7.31
117	NYSE	UNF	Mon, Jan 21, 1991	7.38	7.38	7.38	7.38
116	NYSE	UNF	Fri, Jan 18, 1991	7.50	7.50	7.44	7.44
115	NYSE	UNF	Thu, Jan 17, 1991	7.63	7.63	7.63	7.63
114	NYSE	UNF	Wed, Jan 16, 1991	7.25	7.25	7.25	7.25
113	NYSE	UNF	Tue, Jan 15, 1991	7.50	7.50	7.44	7.44
112	NYSE	UNF	Mon, Jan 14, 1991	7.50	7.50	7.50	7.50
111	NYSE	UNF	Fri, Jan 11, 1991	7.50	7.63	7.50	7.63
110	NYSE	UNF	Thu, Jan 10, 1991	7.75	7.75	7.50	7.50
109	NYSE	UNF	Wed, Jan 9, 1991	8.00	8.00	7.94	7.94
108	NYSE	UNF	Tue, Jan 8, 1991	8.31	8.31	8.19	8.19
107	NYSE	UNF	Mon, Jan 7, 1991	8.25	8.25	8.25	8.25
106	NYSE	UNF	Thu, Jan 3, 1991	8.50	8.50	8.38	8.38
105	NYSE	UNF	Wed, Jan 2, 1991	8.50	8.50	8.44	8.50
104	NYSE	UNF	Mon, Dec 31, 1990	8.50	8.50	8.50	8.50
103	NYSE	UNF	Thu, Dec 27, 1990	8.25	8.38	8.25	8.38
102	NYSE	UNF	Wed, Dec 26, 1990	8.25	8.25	8.25	8.25
101	NYSE	UNF	Mon, Dec 24, 1990	8.19	8.25	8.13	8.25
100	NYSE	UNF	Fri, Dec 21, 1990	8.25	8.31	8.25	8.25
99	NYSE	UNF	Thu, Dec 20, 1990	7.94	8.13	7.94	8.13
98	NYSE	UNF	Wed, Dec 19, 1990	8.06	8.13	8.00	8.00
97	NYSE	UNF	Tue, Dec 18, 1990	7.94	8.00	7.94	7.94
96	NYSE	UNF	Mon, Dec 17, 1990	8.00	8.00	7.94	7.94
95	NYSE	UNF	Fri, Dec 14, 1990	8.06	8.06	7.94	8.00
94	NYSE	UNF	Thu, Dec 13, 1990	8.25	8.25	8.13	8.13
93	NYSE	UNF	Wed, Dec 12, 1990	8.00	8.13	8.00	8.13
92	NYSE	UNF	Tue, Dec 11, 1990	7.88	7.88	7.88	7.88
91	NYSE	UNF	Mon, Dec 10, 1990	7.94	7.94	7.88	7.94
90	NYSE	UNF	Fri, Dec 7, 1990	8.00	8.00	8.00	8.00
89	NYSE	UNF	Thu, Dec 6, 1990	7.63	8.00	7.63	8.00
88	NYSE	UNF	Wed, Dec 5, 1990	7.63	7.63	7.44	7.44
87	NYSE	UNF	Tue, Dec 4, 1990	7.25	7.56	7.25	7.56
86	NYSE	UNF	Mon, Dec 3, 1990	7.19	7.25	7.13	7.13
85	NYSE	UNF	Fri, Nov 30, 1990	7.00	7.13	7.00	7.13
84	NYSE	UNF	Thu, Nov 29, 1990	7.13	7.13	7.00	7.13
83	NYSE	UNF	Wed, Nov 28, 1990	7.00	7.13	7.00	7.13
82	NYSE	UNF	Tue, Nov 27, 1990	7.13	7.13	7.13	7.13
81	NYSE	UNF	Mon, Nov 26, 1990	7.00	7.00	7.00	7.00
80	NYSE	UNF	Fri, Nov 23, 1990	7.00	7.00	7.00	7.00
79	NYSE	UNF	Wed, Nov 21, 1990	7.00	7.00	7.00	7.00
78	NYSE	UNF	Tue, Nov 20, 1990	7.19	7.19	6.81	6.88
77	NYSE	UNF	Mon, Nov 19, 1990	7.56	7.69	7.13	7.19
76	NYSE	UNF	Fri, Nov 16, 1990	7.56	7.75	7.56	7.69
75	NYSE	UNF	Thu, Nov 15, 1990	7.50	7.88	7.50	7.63
74	NYSE	UNF	Wed, Nov 14, 1990	7.25	7.38	7.25	7.38
73	NYSE	UNF	Tue, Nov 13, 1990	7.00	7.25	7.00	7.25
72	NYSE	UNF	Mon, Nov 12, 1990	6.81	6.94	6.81	6.94
71	NYSE	UNF	Fri, Nov 9, 1990	6.88	6.94	6.88	6.94
70	NYSE	UNF	Wed, Nov 7, 1990	7.00	7.00	7.00	7.00
69	NYSE	UNF	Tue, Nov 6, 1990	7.00	7.00	7.00	7.00
68	NYSE	UNF	Fri, Nov 2, 1990	6.88	6.88	6.88	6.88
67	NYSE	UNF	Thu, Nov 1, 1990	7.25	7.25	7.00	7.00
66	NYSE	UNF	Wed, Oct 31, 1990	7.25	7.25	7.25	7.25
65	NYSE	UNF	Tue, Oct 30, 1990	7.25	7.25	7.06	7.19
64	NYSE	UNF	Mon, Oct 29, 1990	7.50	7.50	7.25	7.31
63	NYSE	UNF	Fri, Oct 26, 1990	7.50	7.50	7.50	7.50
62	NYSE	UNF	Thu, Oct 25, 1990	7.50	7.50	7.50	7.50
61	NYSE	UNF	Wed, Oct 24, 1990	7.13	7.50	7.13	7.50
60	NYSE	UNF	Tue, Oct 23, 1990	7.13	7.19	7.06	7.06
59	NYSE	UNF	Mon, Oct 22, 1990	7.44	7.63	7.06	7.06
58	NYSE	UNF	Fri, Oct 19, 1990	7.44	7.44	7.41	7.44
57	NYSE	UNF	Thu, Oct 18, 1990	7.19	7.31	7.19	7.31
56	NYSE	UNF	Wed, Oct 17, 1990	7.00	7.13	7.00	7.13
55	NYSE	UNF	Tue, Oct 16, 1990	7.38	7.38	6.75	6.94
54	NYSE	UNF	Mon, Oct 15, 1990	7.50	7.50	7.50	7.50
53	NYSE	UNF	Fri, Oct 12, 1990	7.63	7.63	7.56	7.56
52	NYSE	UNF	Thu, Oct 11, 1990	7.38	7.50	7.31	7.50
51	NYSE	UNF	Wed, Oct 10, 1990	7.63	7.63	7.50	7.50
50	NYSE	UNF	Tue, Oct 9, 1990	7.75	7.75	7.63	7.63
49	NYSE	UNF	Mon, Oct 8, 1990	7.88	7.88	7.88	7.88
48	NYSE	UNF	Fri, Oct 5, 1990	7.75	7.88	7.75	7.88
47	NYSE	UNF	Thu, Oct 4, 1990	7.50	7.63	7.44	7.63
46	NYSE	UNF	Wed, Oct 3, 1990	8.19	8.19	8.00	8.00
45	NYSE	UNF	Tue, Oct 2, 1990	8.44	8.44	8.25	8.38
44	NYSE	UNF	Mon, Oct 1, 1990	8.69	8.69	8.63	8.63
43	NYSE	UNF	Fri, Sep 28, 1990	8.56	8.63	8.50	8.63
42	NYSE	UNF	Thu, Sep 27, 1990	8.88	8.88	8.63	8.69
41	NYSE	UNF	Wed, Sep 26, 1990	8.75	8.94	8.75	8.94
40	NYSE	UNF	Tue, Sep 25, 1990	8.56	8.81	8.56	8.81
39	NYSE	UNF	Mon, Sep 24, 1990	8.63	8.63	8.50	8.50
38	NYSE	UNF	Fri, Sep 21, 1990	9.06	9.06	8.75	8.75
37	NYSE	UNF	Thu, Sep 20, 1990	9.06	9.06	9.06	9.06
36	NYSE	UNF	Wed, Sep 19, 1990	8.94	9.06	8.94	9.06
35	NYSE	UNF	Tue, Sep 18, 1990	9.00	9.13	9.00	9.06
34	NYSE	UNF	Mon, Sep 17, 1990	9.00	9.00	9.00	9.00
33	NYSE	UNF	Fri, Sep 14, 1990	9.00	9.00	8.81	9.00
32	NYSE	UNF	Thu, Sep 13, 1990	9.06	9.06	9.00	9.00
31	NYSE	UNF	Wed, Sep 12, 1990	9.19	9.19	9.19	9.19
30	NYSE	UNF	Mon, Sep 10, 1990	9.13	9.13	9.06	9.06
29	NYSE	UNF	Fri, Sep 7, 1990	9.00	9.13	8.88	9.13
28	NYSE	UNF	Thu, Sep 6, 1990	9.13	9.13	9.13	9.13
27	NYSE	UNF	Wed, Sep 5, 1990	9.06	9.13	9.06	9.13
26	NYSE	UNF	Tue, Sep 4, 1990	8.75	9.06	8.75	9.06
25	NYSE	UNF	Fri, Aug 31, 1990	9.06	9.06	9.00	9.00
24	NYSE	UNF	Thu, Aug 30, 1990	9.19	9.19	9.19	9.19
23	NYSE	UNF	Wed, Aug 29, 1990	9.13	9.19	9.13	9.19
22	NYSE	UNF	Tue, Aug 28, 1990	9.06	9.19	9.06	9.13
21	NYSE	UNF	Mon, Aug 27, 1990	8.50	9.06	8.50	9.06
20	NYSE	UNF	Fri, Aug 24, 1990	8.63	8.63	8.50	8.63
19	NYSE	UNF	Thu, Aug 23, 1990	8.94	8.94	8.50	8.50
18	NYSE	UNF	Wed, Aug 22, 1990	9.44	9.44	9.13	9.13
17	NYSE	UNF	Tue, Aug 21, 1990	9.56	9.56	9.38	9.50
16	NYSE	UNF	Mon, Aug 20, 1990	9.63	9.75	9.63	9.75
15	NYSE	UNF	Fri, Aug 17, 1990	9.75	9.75	9.75	9.75
14	NYSE	UNF	Thu, Aug 16, 1990	9.94	9.94	9.50	9.63
13	NYSE	UNF	Wed, Aug 15, 1990	9.94	9.94	9.75	9.88
12	NYSE	UNF	Tue, Aug 14, 1990	9.94	10.00	9.81	9.81
11	NYSE	UNF	Mon, Aug 13, 1990	9.81	9.81	9.81	9.81
10	NYSE	UNF	Fri, Aug 10, 1990	9.94	9.94	9.94	9.94
9	NYSE	UNF	Thu, Aug 9, 1990	9.81	9.81	9.81	9.81
8	NYSE	UNF	Wed, Aug 8, 1990	9.81	9.81	9.81	9.81
7	NYSE	UNF	Tue, Aug 7, 1990	9.88	9.88	9.75	9.81
6	NYSE	UNF	Mon, Aug 6, 1990	10.13	10.13	9.94	9.94
5	NYSE	UNF	Fri, Aug 3, 1990	10.25	10.25	10.25	10.25
4	NYSE	UNF	Thu, Aug 2, 1990	10.69	10.69	10.38	10.38
3	NYSE	UNF	Wed, Aug 1, 1990	10.88	10.88	10.81	10.81
2	NYSE	UNF	Tue, Jul 31, 1990	10.94	10.94	10.75	10.75
1	NYSE	UNF	Mon, Jul 30, 1990	10.88	10.94	10.88	10.94
#	Exchange	Symbol	Date	Open	High	Low	Close

UniFirst Corp NYSE:UNF 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