Cohen & Steers Infrastructure Fund Inc NYSE:UTF Historical Prices

Below are the 4988 trading days of historical prices for UTF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4988	NYSE	UTF	Tue, Mar 5, 2024	22.13	22.38	22.06	22.14
4987	NYSE	UTF	Mon, Mar 4, 2024	22.24	22.34	22.07	22.10
4986	NYSE	UTF	Fri, Mar 1, 2024	21.95	22.29	21.84	22.25
4985	NYSE	UTF	Thu, Feb 29, 2024	21.78	21.93	21.72	21.82
4984	NYSE	UTF	Wed, Feb 28, 2024	21.50	21.69	21.46	21.64
4983	NYSE	UTF	Tue, Feb 27, 2024	21.44	21.69	21.42	21.56
4982	NYSE	UTF	Mon, Feb 26, 2024	21.70	21.79	21.42	21.44
4981	NYSE	UTF	Fri, Feb 23, 2024	21.63	21.86	21.63	21.72
4980	NYSE	UTF	Thu, Feb 22, 2024	21.91	21.91	21.60	21.63
4979	NYSE	UTF	Wed, Feb 21, 2024	21.67	21.86	21.67	21.78
4978	NYSE	UTF	Tue, Feb 20, 2024	21.78	21.94	21.68	21.71
4977	NYSE	UTF	Fri, Feb 16, 2024	21.67	21.78	21.61	21.70
4976	NYSE	UTF	Thu, Feb 15, 2024	21.76	21.97	21.67	21.75
4975	NYSE	UTF	Wed, Feb 14, 2024	21.92	21.93	21.68	21.74
4974	NYSE	UTF	Tue, Feb 13, 2024	21.76	21.93	21.66	21.81
4973	NYSE	UTF	Mon, Feb 12, 2024	21.96	22.28	21.92	22.05
4972	NYSE	UTF	Fri, Feb 9, 2024	21.90	22.07	21.82	21.88
4971	NYSE	UTF	Thu, Feb 8, 2024	22.09	22.12	21.76	21.93
4970	NYSE	UTF	Wed, Feb 7, 2024	21.80	22.23	21.76	22.22
4969	NYSE	UTF	Tue, Feb 6, 2024	21.93	22.15	21.74	21.83
4968	NYSE	UTF	Mon, Feb 5, 2024	22.10	22.10	21.87	21.98
4967	NYSE	UTF	Fri, Feb 2, 2024	22.16	22.22	21.97	22.14
4966	NYSE	UTF	Thu, Feb 1, 2024	22.07	22.54	22.02	22.29
4965	NYSE	UTF	Wed, Jan 31, 2024	22.05	22.21	21.81	21.87
4964	NYSE	UTF	Tue, Jan 30, 2024	22.01	22.05	21.70	21.96
4963	NYSE	UTF	Mon, Jan 29, 2024	21.49	22.01	21.45	21.99
4962	NYSE	UTF	Fri, Jan 26, 2024	21.28	21.37	21.16	21.37
4961	NYSE	UTF	Thu, Jan 25, 2024	21.47	21.78	21.15	21.20
4960	NYSE	UTF	Wed, Jan 24, 2024	21.33	21.67	21.21	21.34
4959	NYSE	UTF	Tue, Jan 23, 2024	21.16	21.21	21.05	21.17
4958	NYSE	UTF	Mon, Jan 22, 2024	21.03	21.24	21.01	21.10
4957	NYSE	UTF	Fri, Jan 19, 2024	20.99	21.10	20.56	20.99
4956	NYSE	UTF	Thu, Jan 18, 2024	21.24	21.37	20.82	20.87
4955	NYSE	UTF	Wed, Jan 17, 2024	21.49	21.55	20.86	21.27
4954	NYSE	UTF	Tue, Jan 16, 2024	21.92	22.08	21.71	21.74
4953	NYSE	UTF	Fri, Jan 12, 2024	22.27	22.35	21.87	21.85
4952	NYSE	UTF	Thu, Jan 11, 2024	22.32	22.36	21.97	22.22
4951	NYSE	UTF	Wed, Jan 10, 2024	22.36	22.41	22.16	22.41
4950	NYSE	UTF	Tue, Jan 9, 2024	22.12	22.29	22.04	22.27
4949	NYSE	UTF	Mon, Jan 8, 2024	21.93	22.24	21.69	22.17
4948	NYSE	UTF	Fri, Jan 5, 2024	21.49	21.77	21.40	21.75
4947	NYSE	UTF	Thu, Jan 4, 2024	21.50	21.73	21.41	21.45
4946	NYSE	UTF	Wed, Jan 3, 2024	21.40	21.56	21.25	21.51
4945	NYSE	UTF	Tue, Jan 2, 2024	21.27	21.64	21.26	21.32
4944	NYSE	UTF	Fri, Dec 29, 2023	21.58	21.58	21.21	21.24
4943	NYSE	UTF	Thu, Dec 28, 2023	21.44	21.64	21.26	21.44
4942	NYSE	UTF	Wed, Dec 27, 2023	21.49	21.62	21.37	21.41
4941	NYSE	UTF	Tue, Dec 26, 2023	21.27	21.54	21.27	21.48
4940	NYSE	UTF	Fri, Dec 22, 2023	21.21	21.57	21.18	21.25
4939	NYSE	UTF	Thu, Dec 21, 2023	21.25	21.46	21.13	21.24
4938	NYSE	UTF	Wed, Dec 20, 2023	21.58	21.64	21.19	21.22
4937	NYSE	UTF	Tue, Dec 19, 2023	21.37	21.74	21.36	21.61
4936	NYSE	UTF	Mon, Dec 18, 2023	21.57	21.77	21.44	21.50
4935	NYSE	UTF	Fri, Dec 15, 2023	21.93	22.16	21.50	21.59
4934	NYSE	UTF	Thu, Dec 14, 2023	21.99	22.27	21.92	22.00
4933	NYSE	UTF	Wed, Dec 13, 2023	21.29	21.80	21.14	21.78
4932	NYSE	UTF	Tue, Dec 12, 2023	21.47	21.48	21.25	21.31
4931	NYSE	UTF	Mon, Dec 11, 2023	21.55	21.65	21.46	21.48
4930	NYSE	UTF	Fri, Dec 8, 2023	21.41	21.63	21.34	21.54
4929	NYSE	UTF	Thu, Dec 7, 2023	21.69	21.76	21.32	21.43
4928	NYSE	UTF	Wed, Dec 6, 2023	21.87	22.00	21.46	21.48
4927	NYSE	UTF	Tue, Dec 5, 2023	22.04	22.14	21.92	21.93
4926	NYSE	UTF	Mon, Dec 4, 2023	22.30	22.30	21.96	22.07
4925	NYSE	UTF	Fri, Dec 1, 2023	21.42	22.47	21.31	22.38
4924	NYSE	UTF	Thu, Nov 30, 2023	21.24	21.45	21.09	21.45
4923	NYSE	UTF	Wed, Nov 29, 2023	21.10	21.29	21.01	21.12
4922	NYSE	UTF	Tue, Nov 28, 2023	21.00	21.29	21.00	21.08
4921	NYSE	UTF	Mon, Nov 27, 2023	20.76	20.96	20.68	20.92
4920	NYSE	UTF	Fri, Nov 24, 2023	20.60	20.84	20.58	20.79
4919	NYSE	UTF	Wed, Nov 22, 2023	20.70	20.91	20.67	20.74
4918	NYSE	UTF	Tue, Nov 21, 2023	20.83	20.98	20.63	20.69
4917	NYSE	UTF	Mon, Nov 20, 2023	20.80	20.97	20.70	20.77
4916	NYSE	UTF	Fri, Nov 17, 2023	21.15	21.15	20.73	20.83
4915	NYSE	UTF	Thu, Nov 16, 2023	21.17	21.48	21.01	21.10
4914	NYSE	UTF	Wed, Nov 15, 2023	20.82	21.56	20.82	21.25
4913	NYSE	UTF	Tue, Nov 14, 2023	20.60	20.99	20.52	20.84
4912	NYSE	UTF	Mon, Nov 13, 2023	20.14	20.41	20.14	20.23
4911	NYSE	UTF	Fri, Nov 10, 2023	19.68	20.14	19.68	20.14
4910	NYSE	UTF	Thu, Nov 9, 2023	20.46	20.51	19.37	19.57
4909	NYSE	UTF	Wed, Nov 8, 2023	20.89	20.95	20.11	20.34
4908	NYSE	UTF	Tue, Nov 7, 2023	21.15	21.15	20.84	20.88
4907	NYSE	UTF	Mon, Nov 6, 2023	21.40	21.71	21.09	21.12
4906	NYSE	UTF	Fri, Nov 3, 2023	20.81	21.20	20.72	21.19
4905	NYSE	UTF	Thu, Nov 2, 2023	19.89	20.67	19.89	20.66
4904	NYSE	UTF	Wed, Nov 1, 2023	19.75	20.11	19.70	19.76
4903	NYSE	UTF	Tue, Oct 31, 2023	19.20	19.75	19.15	19.75
4902	NYSE	UTF	Mon, Oct 30, 2023	19.00	19.12	18.91	19.06
4901	NYSE	UTF	Fri, Oct 27, 2023	18.89	18.93	18.76	18.83
4900	NYSE	UTF	Thu, Oct 26, 2023	18.70	19.01	18.64	18.79
4899	NYSE	UTF	Wed, Oct 25, 2023	18.66	18.78	18.50	18.54
4898	NYSE	UTF	Tue, Oct 24, 2023	18.53	18.79	18.52	18.61
4897	NYSE	UTF	Mon, Oct 23, 2023	18.74	18.83	18.37	18.46
4896	NYSE	UTF	Fri, Oct 20, 2023	19.04	19.36	18.67	18.70
4895	NYSE	UTF	Thu, Oct 19, 2023	19.05	19.48	18.97	19.10
4894	NYSE	UTF	Wed, Oct 18, 2023	19.60	19.66	19.08	19.10
4893	NYSE	UTF	Tue, Oct 17, 2023	19.61	19.86	19.47	19.66
4892	NYSE	UTF	Mon, Oct 16, 2023	19.62	19.89	19.62	19.65
4891	NYSE	UTF	Fri, Oct 13, 2023	19.64	19.78	19.47	19.62
4890	NYSE	UTF	Thu, Oct 12, 2023	19.75	19.90	19.51	19.57
4889	NYSE	UTF	Wed, Oct 11, 2023	19.64	19.88	19.60	19.73
4888	NYSE	UTF	Tue, Oct 10, 2023	19.18	19.90	19.18	19.44
4887	NYSE	UTF	Mon, Oct 9, 2023	19.48	19.69	19.02	19.03
4886	NYSE	UTF	Fri, Oct 6, 2023	18.30	19.58	18.15	19.47
4885	NYSE	UTF	Thu, Oct 5, 2023	18.55	18.66	18.22	18.36
4884	NYSE	UTF	Wed, Oct 4, 2023	18.77	18.87	18.53	18.66
4883	NYSE	UTF	Tue, Oct 3, 2023	19.10	19.19	18.65	18.72
4882	NYSE	UTF	Mon, Oct 2, 2023	19.75	19.75	19.15	19.30
4881	NYSE	UTF	Fri, Sep 29, 2023	19.74	19.79	19.52	19.58
4880	NYSE	UTF	Thu, Sep 28, 2023	19.72	19.81	19.50	19.58
4879	NYSE	UTF	Wed, Sep 27, 2023	20.12	20.22	19.66	19.75
4878	NYSE	UTF	Tue, Sep 26, 2023	20.44	20.44	20.00	20.06
4877	NYSE	UTF	Mon, Sep 25, 2023	20.48	20.56	20.39	20.55
4876	NYSE	UTF	Fri, Sep 22, 2023	20.55	20.61	20.42	20.49
4875	NYSE	UTF	Thu, Sep 21, 2023	20.67	20.74	20.51	20.52
4874	NYSE	UTF	Wed, Sep 20, 2023	20.82	21.09	20.74	20.74
4873	NYSE	UTF	Tue, Sep 19, 2023	20.93	20.99	20.71	20.75
4872	NYSE	UTF	Mon, Sep 18, 2023	21.01	21.07	20.84	20.90
4871	NYSE	UTF	Fri, Sep 15, 2023	20.95	21.14	20.95	21.01
4870	NYSE	UTF	Thu, Sep 14, 2023	20.95	21.07	20.87	20.94
4869	NYSE	UTF	Wed, Sep 13, 2023	20.90	21.05	20.76	20.80
4868	NYSE	UTF	Tue, Sep 12, 2023	20.85	20.96	20.76	20.95
4867	NYSE	UTF	Mon, Sep 11, 2023	21.07	21.20	21.01	20.91
4866	NYSE	UTF	Fri, Sep 8, 2023	21.02	21.21	20.98	21.01
4865	NYSE	UTF	Thu, Sep 7, 2023	21.20	21.46	20.96	20.99
4864	NYSE	UTF	Wed, Sep 6, 2023	21.30	21.33	21.13	21.31
4863	NYSE	UTF	Tue, Sep 5, 2023	21.78	22.09	21.30	21.33
4862	NYSE	UTF	Fri, Sep 1, 2023	21.68	21.80	21.57	21.76
4861	NYSE	UTF	Thu, Aug 31, 2023	21.82	21.86	21.60	21.62
4860	NYSE	UTF	Wed, Aug 30, 2023	21.66	21.90	21.63	21.72
4859	NYSE	UTF	Tue, Aug 29, 2023	21.43	21.74	21.40	21.66
4858	NYSE	UTF	Mon, Aug 28, 2023	21.40	21.52	21.39	21.44
4857	NYSE	UTF	Fri, Aug 25, 2023	21.34	21.51	21.23	21.36
4856	NYSE	UTF	Thu, Aug 24, 2023	21.49	21.65	21.31	21.32
4855	NYSE	UTF	Wed, Aug 23, 2023	21.37	21.54	21.36	21.49
4854	NYSE	UTF	Tue, Aug 22, 2023	21.37	21.46	21.25	21.26
4853	NYSE	UTF	Mon, Aug 21, 2023	21.41	21.49	21.20	21.27
4852	NYSE	UTF	Fri, Aug 18, 2023	21.41	21.51	21.36	21.43
4851	NYSE	UTF	Thu, Aug 17, 2023	22.02	22.06	21.44	21.44
4850	NYSE	UTF	Wed, Aug 16, 2023	22.41	22.46	22.01	22.04
4849	NYSE	UTF	Tue, Aug 15, 2023	22.49	22.60	22.40	22.46
4848	NYSE	UTF	Mon, Aug 14, 2023	22.70	22.86	22.65	22.61
4847	NYSE	UTF	Fri, Aug 11, 2023	22.63	23.06	22.62	22.65
4846	NYSE	UTF	Thu, Aug 10, 2023	23.02	23.15	22.63	22.63
4845	NYSE	UTF	Wed, Aug 9, 2023	22.95	23.13	22.79	22.86
4844	NYSE	UTF	Tue, Aug 8, 2023	22.75	22.99	22.70	22.99
4843	NYSE	UTF	Mon, Aug 7, 2023	22.65	23.03	22.60	22.93
4842	NYSE	UTF	Fri, Aug 4, 2023	22.96	23.17	22.59	22.61
4841	NYSE	UTF	Thu, Aug 3, 2023	23.00	23.05	22.80	22.84
4840	NYSE	UTF	Wed, Aug 2, 2023	23.14	23.23	23.00	23.07
4839	NYSE	UTF	Tue, Aug 1, 2023	23.25	23.38	23.23	23.27
4838	NYSE	UTF	Mon, Jul 31, 2023	23.40	23.41	23.28	23.36
4837	NYSE	UTF	Fri, Jul 28, 2023	23.34	23.37	23.20	23.33
4836	NYSE	UTF	Thu, Jul 27, 2023	23.28	23.49	23.13	23.17
4835	NYSE	UTF	Wed, Jul 26, 2023	22.99	23.22	22.90	23.22
4834	NYSE	UTF	Tue, Jul 25, 2023	22.93	23.08	22.90	22.90
4833	NYSE	UTF	Mon, Jul 24, 2023	23.05	23.12	22.93	22.97
4832	NYSE	UTF	Fri, Jul 21, 2023	23.00	23.19	22.97	23.06
4831	NYSE	UTF	Thu, Jul 20, 2023	22.86	23.05	22.78	22.99
4830	NYSE	UTF	Wed, Jul 19, 2023	23.17	23.31	23.04	23.06
4829	NYSE	UTF	Tue, Jul 18, 2023	23.24	23.34	22.89	23.05
4828	NYSE	UTF	Mon, Jul 17, 2023	23.33	23.42	23.15	23.15
4827	NYSE	UTF	Fri, Jul 14, 2023	23.48	23.59	23.40	23.41
4826	NYSE	UTF	Thu, Jul 13, 2023	23.70	23.71	23.40	23.40
4825	NYSE	UTF	Wed, Jul 12, 2023	23.70	23.76	23.51	23.59
4824	NYSE	UTF	Tue, Jul 11, 2023	23.48	23.51	23.33	23.50
4823	NYSE	UTF	Mon, Jul 10, 2023	23.72	23.75	23.47	23.44
4822	NYSE	UTF	Fri, Jul 7, 2023	23.30	23.75	23.30	23.70
4821	NYSE	UTF	Thu, Jul 6, 2023	23.30	23.56	23.22	23.32
4820	NYSE	UTF	Wed, Jul 5, 2023	23.30	23.44	23.22	23.40
4819	NYSE	UTF	Mon, Jul 3, 2023	23.52	23.65	23.31	23.32
4818	NYSE	UTF	Fri, Jun 30, 2023	23.54	23.65	23.39	23.62
4817	NYSE	UTF	Thu, Jun 29, 2023	22.81	23.33	22.80	23.33
4816	NYSE	UTF	Wed, Jun 28, 2023	22.72	22.95	22.56	22.95
4815	NYSE	UTF	Tue, Jun 27, 2023	22.45	22.84	22.43	22.66
4814	NYSE	UTF	Mon, Jun 26, 2023	22.55	22.60	22.38	22.43
4813	NYSE	UTF	Fri, Jun 23, 2023	22.40	22.73	22.36	22.49
4812	NYSE	UTF	Thu, Jun 22, 2023	22.40	22.60	22.21	22.57
4811	NYSE	UTF	Wed, Jun 21, 2023	22.13	22.38	21.91	22.38
4810	NYSE	UTF	Tue, Jun 20, 2023	22.32	22.40	22.05	22.05
4809	NYSE	UTF	Fri, Jun 16, 2023	22.32	22.43	22.25	22.30
4808	NYSE	UTF	Thu, Jun 15, 2023	22.07	22.27	22.07	22.21
4807	NYSE	UTF	Wed, Jun 14, 2023	22.21	22.26	22.01	22.02
4806	NYSE	UTF	Tue, Jun 13, 2023	22.13	22.25	22.10	22.16
4805	NYSE	UTF	Mon, Jun 12, 2023	22.30	22.31	22.22	22.11
4804	NYSE	UTF	Fri, Jun 9, 2023	22.22	22.26	22.13	22.22
4803	NYSE	UTF	Thu, Jun 8, 2023	22.53	22.53	21.97	22.22
4802	NYSE	UTF	Wed, Jun 7, 2023	22.23	22.55	22.23	22.39
4801	NYSE	UTF	Tue, Jun 6, 2023	22.07	22.27	22.05	22.24
4800	NYSE	UTF	Mon, Jun 5, 2023	22.00	22.10	21.87	21.90
4799	NYSE	UTF	Fri, Jun 2, 2023	21.55	21.95	21.50	21.90
4798	NYSE	UTF	Thu, Jun 1, 2023	21.18	21.40	21.00	21.37
4797	NYSE	UTF	Wed, May 31, 2023	21.10	21.23	20.92	21.15
4796	NYSE	UTF	Tue, May 30, 2023	21.30	21.33	21.01	21.10
4795	NYSE	UTF	Fri, May 26, 2023	21.07	21.22	20.98	21.19
4794	NYSE	UTF	Thu, May 25, 2023	21.37	21.47	20.96	20.97
4793	NYSE	UTF	Wed, May 24, 2023	21.57	21.58	21.41	21.44
4792	NYSE	UTF	Tue, May 23, 2023	21.77	21.95	21.65	21.65
4791	NYSE	UTF	Mon, May 22, 2023	21.90	21.96	21.77	21.77
4790	NYSE	UTF	Fri, May 19, 2023	22.06	22.15	21.72	21.72
4789	NYSE	UTF	Thu, May 18, 2023	22.11	22.24	21.90	21.97
4788	NYSE	UTF	Wed, May 17, 2023	22.33	22.45	22.18	22.20
4787	NYSE	UTF	Tue, May 16, 2023	22.58	22.73	22.26	22.28
4786	NYSE	UTF	Mon, May 15, 2023	22.70	22.79	22.60	22.60
4785	NYSE	UTF	Fri, May 12, 2023	22.80	22.99	22.67	22.75
4784	NYSE	UTF	Thu, May 11, 2023	22.90	22.99	22.65	22.69
4783	NYSE	UTF	Wed, May 10, 2023	23.10	23.24	22.83	23.04
4782	NYSE	UTF	Tue, May 9, 2023	22.82	23.00	22.78	22.86
4781	NYSE	UTF	Mon, May 8, 2023	23.15	23.30	23.10	23.00
4780	NYSE	UTF	Fri, May 5, 2023	22.80	23.25	22.80	23.14
4779	NYSE	UTF	Thu, May 4, 2023	22.75	22.88	22.66	22.73
4778	NYSE	UTF	Wed, May 3, 2023	22.93	23.10	22.70	22.77
4777	NYSE	UTF	Tue, May 2, 2023	23.28	23.35	22.64	22.88
4776	NYSE	UTF	Mon, May 1, 2023	23.16	23.43	23.08	23.28
4775	NYSE	UTF	Fri, Apr 28, 2023	23.30	23.74	23.12	23.20
4774	NYSE	UTF	Thu, Apr 27, 2023	22.94	23.28	22.94	23.28
4773	NYSE	UTF	Wed, Apr 26, 2023	23.08	23.33	22.89	22.95
4772	NYSE	UTF	Tue, Apr 25, 2023	23.33	23.39	23.08	23.12
4771	NYSE	UTF	Mon, Apr 24, 2023	23.48	23.49	23.34	23.48
4770	NYSE	UTF	Fri, Apr 21, 2023	23.41	23.65	23.27	23.35
4769	NYSE	UTF	Thu, Apr 20, 2023	23.54	23.79	23.36	23.44
4768	NYSE	UTF	Wed, Apr 19, 2023	23.59	23.70	23.50	23.59
4767	NYSE	UTF	Tue, Apr 18, 2023	23.70	23.83	23.62	23.64
4766	NYSE	UTF	Mon, Apr 17, 2023	23.55	23.82	23.55	23.67
4765	NYSE	UTF	Fri, Apr 14, 2023	23.70	23.86	23.54	23.65
4764	NYSE	UTF	Thu, Apr 13, 2023	23.82	23.99	23.66	23.81
4763	NYSE	UTF	Wed, Apr 12, 2023	24.07	24.13	23.74	23.87
4762	NYSE	UTF	Tue, Apr 11, 2023	23.84	23.98	23.79	23.89
4761	NYSE	UTF	Mon, Apr 10, 2023	23.80	24.07	23.73	23.84
4760	NYSE	UTF	Thu, Apr 6, 2023	23.80	24.10	23.78	23.91
4759	NYSE	UTF	Wed, Apr 5, 2023	23.74	23.80	23.45	23.75
4758	NYSE	UTF	Tue, Apr 4, 2023	23.97	24.26	23.71	23.88
4757	NYSE	UTF	Mon, Apr 3, 2023	24.40	24.49	23.65	23.77
4756	NYSE	UTF	Fri, Mar 31, 2023	23.77	24.44	23.60	24.40
4755	NYSE	UTF	Thu, Mar 30, 2023	23.31	23.54	23.19	23.53
4754	NYSE	UTF	Wed, Mar 29, 2023	22.83	23.25	22.74	23.16
4753	NYSE	UTF	Tue, Mar 28, 2023	22.53	22.85	22.50	22.69
4752	NYSE	UTF	Mon, Mar 27, 2023	22.38	22.57	22.38	22.46
4751	NYSE	UTF	Fri, Mar 24, 2023	22.02	22.38	22.00	22.36
4750	NYSE	UTF	Thu, Mar 23, 2023	22.51	22.75	22.11	22.27
4749	NYSE	UTF	Wed, Mar 22, 2023	22.65	22.95	22.49	22.49
4748	NYSE	UTF	Tue, Mar 21, 2023	22.90	23.00	22.69	22.74
4747	NYSE	UTF	Mon, Mar 20, 2023	22.90	23.17	22.76	22.83
4746	NYSE	UTF	Fri, Mar 17, 2023	23.13	23.25	22.79	22.92
4745	NYSE	UTF	Thu, Mar 16, 2023	23.00	23.29	22.82	23.18
4744	NYSE	UTF	Wed, Mar 15, 2023	22.90	23.18	22.85	23.18
4743	NYSE	UTF	Tue, Mar 14, 2023	23.13	23.32	23.00	23.08
4742	NYSE	UTF	Mon, Mar 13, 2023	23.06	23.45	22.80	22.96
4741	NYSE	UTF	Fri, Mar 10, 2023	23.66	23.98	23.13	23.19
4740	NYSE	UTF	Thu, Mar 9, 2023	23.95	24.02	23.57	23.63
4739	NYSE	UTF	Wed, Mar 8, 2023	24.21	24.49	23.97	24.01
4738	NYSE	UTF	Tue, Mar 7, 2023	24.49	24.50	24.17	24.27
4737	NYSE	UTF	Mon, Mar 6, 2023	24.55	24.57	24.34	24.43
4736	NYSE	UTF	Fri, Mar 3, 2023	24.85	24.91	24.53	24.58
4735	NYSE	UTF	Thu, Mar 2, 2023	24.30	24.77	24.25	24.76
4734	NYSE	UTF	Wed, Mar 1, 2023	24.46	24.47	24.14	24.26
4733	NYSE	UTF	Tue, Feb 28, 2023	24.58	24.60	24.38	24.46
4732	NYSE	UTF	Mon, Feb 27, 2023	24.55	24.73	24.41	24.54
4731	NYSE	UTF	Fri, Feb 24, 2023	24.52	24.58	24.41	24.47
4730	NYSE	UTF	Thu, Feb 23, 2023	24.74	24.84	24.52	24.59
4729	NYSE	UTF	Wed, Feb 22, 2023	24.61	24.85	24.52	24.52
4728	NYSE	UTF	Tue, Feb 21, 2023	24.88	25.01	24.54	24.68
4727	NYSE	UTF	Fri, Feb 17, 2023	25.18	25.42	24.96	25.01
4726	NYSE	UTF	Thu, Feb 16, 2023	25.14	25.48	25.14	25.31
4725	NYSE	UTF	Wed, Feb 15, 2023	25.58	25.65	25.36	25.38
4724	NYSE	UTF	Tue, Feb 14, 2023	25.77	25.83	25.25	25.70
4723	NYSE	UTF	Mon, Feb 13, 2023	26.06	26.19	25.87	25.87
4722	NYSE	UTF	Fri, Feb 10, 2023	25.40	25.96	25.40	25.92
4721	NYSE	UTF	Thu, Feb 9, 2023	25.87	25.98	25.42	25.43
4720	NYSE	UTF	Wed, Feb 8, 2023	25.90	26.09	25.67	25.78
4719	NYSE	UTF	Tue, Feb 7, 2023	25.62	25.99	25.47	25.98
4718	NYSE	UTF	Mon, Feb 6, 2023	25.22	25.73	25.17	25.53
4717	NYSE	UTF	Fri, Feb 3, 2023	25.64	25.64	25.01	25.17
4716	NYSE	UTF	Thu, Feb 2, 2023	25.47	25.86	25.39	25.73
4715	NYSE	UTF	Wed, Feb 1, 2023	25.52	25.55	25.06	25.40
4714	NYSE	UTF	Tue, Jan 31, 2023	25.31	25.54	25.25	25.54
4713	NYSE	UTF	Mon, Jan 30, 2023	25.50	25.57	24.99	25.16
4712	NYSE	UTF	Fri, Jan 27, 2023	25.30	25.80	25.26	25.59
4711	NYSE	UTF	Thu, Jan 26, 2023	24.98	25.41	24.90	25.36
4710	NYSE	UTF	Wed, Jan 25, 2023	24.84	25.07	24.71	25.02
4709	NYSE	UTF	Tue, Jan 24, 2023	25.25	25.57	24.87	25.13
4708	NYSE	UTF	Mon, Jan 23, 2023	24.84	25.34	24.83	25.12
4707	NYSE	UTF	Fri, Jan 20, 2023	24.70	24.95	24.57	24.84
4706	NYSE	UTF	Thu, Jan 19, 2023	24.65	24.85	24.50	24.61
4705	NYSE	UTF	Wed, Jan 18, 2023	25.50	25.68	24.78	24.82
4704	NYSE	UTF	Tue, Jan 17, 2023	25.40	25.55	25.31	25.31
4703	NYSE	UTF	Fri, Jan 13, 2023	25.42	25.65	25.35	25.43
4702	NYSE	UTF	Thu, Jan 12, 2023	25.28	25.65	25.08	25.65
4701	NYSE	UTF	Wed, Jan 11, 2023	25.00	25.30	25.00	25.23
4700	NYSE	UTF	Tue, Jan 10, 2023	25.19	25.20	24.84	24.96
4699	NYSE	UTF	Mon, Jan 9, 2023	25.00	25.40	24.96	25.14
4698	NYSE	UTF	Fri, Jan 6, 2023	24.37	25.01	24.37	24.90
4697	NYSE	UTF	Thu, Jan 5, 2023	24.54	24.66	24.18	24.24
4696	NYSE	UTF	Wed, Jan 4, 2023	24.32	24.71	24.15	24.71
4695	NYSE	UTF	Tue, Jan 3, 2023	24.22	24.33	23.81	24.12
4694	NYSE	UTF	Fri, Dec 30, 2022	23.93	24.07	23.68	23.99
4693	NYSE	UTF	Thu, Dec 29, 2022	23.51	23.91	23.51	23.82
4692	NYSE	UTF	Wed, Dec 28, 2022	23.62	24.00	23.38	23.47
4691	NYSE	UTF	Tue, Dec 27, 2022	23.84	23.99	23.60	23.67
4690	NYSE	UTF	Fri, Dec 23, 2022	23.45	23.90	23.45	23.81
4689	NYSE	UTF	Thu, Dec 22, 2022	23.85	23.95	23.35	23.60
4688	NYSE	UTF	Wed, Dec 21, 2022	23.85	24.11	23.81	23.94
4687	NYSE	UTF	Tue, Dec 20, 2022	23.51	24.07	23.51	23.78
4686	NYSE	UTF	Mon, Dec 19, 2022	24.10	24.12	23.51	23.65
4685	NYSE	UTF	Fri, Dec 16, 2022	24.50	24.59	24.01	24.12
4684	NYSE	UTF	Thu, Dec 15, 2022	24.44	24.77	24.23	24.71
4683	NYSE	UTF	Wed, Dec 14, 2022	24.76	25.11	24.55	24.77
4682	NYSE	UTF	Tue, Dec 13, 2022	25.30	25.40	24.56	24.76
4681	NYSE	UTF	Mon, Dec 12, 2022	24.44	24.87	24.41	24.69
4680	NYSE	UTF	Fri, Dec 9, 2022	24.24	24.61	24.24	24.45
4679	NYSE	UTF	Thu, Dec 8, 2022	24.33	24.61	24.22	24.39
4678	NYSE	UTF	Wed, Dec 7, 2022	24.69	24.87	24.05	24.29
4677	NYSE	UTF	Tue, Dec 6, 2022	24.57	24.93	24.57	24.78
4676	NYSE	UTF	Mon, Dec 5, 2022	25.22	25.24	24.65	24.66
4675	NYSE	UTF	Fri, Dec 2, 2022	25.02	25.50	24.89	25.22
4674	NYSE	UTF	Thu, Dec 1, 2022	25.03	25.45	24.91	25.32
4673	NYSE	UTF	Wed, Nov 30, 2022	24.68	25.00	24.36	25.00
4672	NYSE	UTF	Tue, Nov 29, 2022	24.50	24.75	24.24	24.53
4671	NYSE	UTF	Mon, Nov 28, 2022	24.75	24.88	24.54	24.62
4670	NYSE	UTF	Fri, Nov 25, 2022	24.78	24.98	24.51	24.88
4669	NYSE	UTF	Wed, Nov 23, 2022	24.43	24.75	24.31	24.70
4668	NYSE	UTF	Tue, Nov 22, 2022	23.97	24.40	23.97	24.31
4667	NYSE	UTF	Mon, Nov 21, 2022	23.93	24.10	23.79	23.90
4666	NYSE	UTF	Fri, Nov 18, 2022	23.59	24.19	23.59	24.06
4665	NYSE	UTF	Thu, Nov 17, 2022	23.54	23.60	23.25	23.59
4664	NYSE	UTF	Wed, Nov 16, 2022	24.01	24.22	23.62	23.63
4663	NYSE	UTF	Tue, Nov 15, 2022	24.35	24.44	23.91	23.95
4662	NYSE	UTF	Mon, Nov 14, 2022	24.36	24.50	24.16	24.20
4661	NYSE	UTF	Fri, Nov 11, 2022	24.31	24.41	24.02	24.32
4660	NYSE	UTF	Thu, Nov 10, 2022	23.79	24.27	23.79	24.27
4659	NYSE	UTF	Wed, Nov 9, 2022	23.77	23.85	23.12	23.16
4658	NYSE	UTF	Tue, Nov 8, 2022	23.64	23.89	23.49	23.86
4657	NYSE	UTF	Mon, Nov 7, 2022	23.90	23.95	23.46	23.64
4656	NYSE	UTF	Fri, Nov 4, 2022	23.67	24.32	23.45	23.80
4655	NYSE	UTF	Thu, Nov 3, 2022	23.12	23.59	22.92	23.35
4654	NYSE	UTF	Wed, Nov 2, 2022	23.91	24.15	23.40	23.45
4653	NYSE	UTF	Tue, Nov 1, 2022	23.96	24.18	23.69	23.83
4652	NYSE	UTF	Mon, Oct 31, 2022	23.80	23.98	23.60	23.82
4651	NYSE	UTF	Fri, Oct 28, 2022	23.35	23.74	23.28	23.74
4650	NYSE	UTF	Thu, Oct 27, 2022	23.26	23.69	23.04	23.28
4649	NYSE	UTF	Wed, Oct 26, 2022	22.59	23.18	22.57	23.14
4648	NYSE	UTF	Tue, Oct 25, 2022	21.86	22.63	21.77	22.57
4647	NYSE	UTF	Mon, Oct 24, 2022	21.75	22.07	21.71	21.79
4646	NYSE	UTF	Fri, Oct 21, 2022	21.47	21.82	21.33	21.68
4645	NYSE	UTF	Thu, Oct 20, 2022	21.95	21.99	21.44	21.58
4644	NYSE	UTF	Wed, Oct 19, 2022	21.86	22.32	21.65	21.92
4643	NYSE	UTF	Tue, Oct 18, 2022	21.97	22.19	21.79	21.95
4642	NYSE	UTF	Mon, Oct 17, 2022	21.25	21.83	21.25	21.56
4641	NYSE	UTF	Fri, Oct 14, 2022	21.81	21.97	21.08	21.14
4640	NYSE	UTF	Thu, Oct 13, 2022	21.00	21.82	20.90	21.70
4639	NYSE	UTF	Wed, Oct 12, 2022	22.08	22.13	21.50	21.50
4638	NYSE	UTF	Tue, Oct 11, 2022	22.00	22.31	21.53	22.07
4637	NYSE	UTF	Mon, Oct 10, 2022	22.63	22.75	22.13	22.04
4636	NYSE	UTF	Fri, Oct 7, 2022	22.96	23.06	22.23	22.37
4635	NYSE	UTF	Thu, Oct 6, 2022	23.24	23.35	22.97	23.03
4634	NYSE	UTF	Wed, Oct 5, 2022	24.43	24.44	23.27	23.43
4633	NYSE	UTF	Tue, Oct 4, 2022	24.00	24.59	23.83	24.35
4632	NYSE	UTF	Mon, Oct 3, 2022	23.41	23.84	23.24	23.65
4631	NYSE	UTF	Fri, Sep 30, 2022	23.67	23.89	23.21	23.24
4630	NYSE	UTF	Thu, Sep 29, 2022	23.92	23.92	23.32	23.59
4629	NYSE	UTF	Wed, Sep 28, 2022	23.35	24.35	23.22	24.09
4628	NYSE	UTF	Tue, Sep 27, 2022	23.44	23.54	22.92	23.25
4627	NYSE	UTF	Mon, Sep 26, 2022	23.30	23.45	22.69	23.29
4626	NYSE	UTF	Fri, Sep 23, 2022	24.25	24.25	23.18	23.46
4625	NYSE	UTF	Thu, Sep 22, 2022	24.68	24.86	24.36	24.39
4624	NYSE	UTF	Wed, Sep 21, 2022	25.38	25.54	24.60	24.60
4623	NYSE	UTF	Tue, Sep 20, 2022	25.65	25.65	25.04	25.35
4622	NYSE	UTF	Mon, Sep 19, 2022	25.73	25.98	25.67	25.89
4621	NYSE	UTF	Fri, Sep 16, 2022	25.97	26.10	25.71	25.93
4620	NYSE	UTF	Thu, Sep 15, 2022	26.50	26.66	26.04	26.17
4619	NYSE	UTF	Wed, Sep 14, 2022	26.88	27.07	26.54	26.61
4618	NYSE	UTF	Tue, Sep 13, 2022	27.37	27.38	26.90	26.91
4617	NYSE	UTF	Mon, Sep 12, 2022	27.69	27.98	27.51	27.61
4616	NYSE	UTF	Fri, Sep 9, 2022	27.50	27.76	27.40	27.61
4615	NYSE	UTF	Thu, Sep 8, 2022	27.42	27.65	27.30	27.46
4614	NYSE	UTF	Wed, Sep 7, 2022	27.02	27.62	26.87	27.52
4613	NYSE	UTF	Tue, Sep 6, 2022	26.52	27.15	26.35	27.02
4612	NYSE	UTF	Fri, Sep 2, 2022	26.77	26.90	26.38	26.50
4611	NYSE	UTF	Thu, Sep 1, 2022	26.60	26.60	26.20	26.51
4610	NYSE	UTF	Wed, Aug 31, 2022	26.70	27.16	26.34	26.65
4609	NYSE	UTF	Tue, Aug 30, 2022	26.74	26.74	26.35	26.50
4608	NYSE	UTF	Mon, Aug 29, 2022	26.54	26.99	26.53	26.82
4607	NYSE	UTF	Fri, Aug 26, 2022	27.10	27.24	26.67	26.76
4606	NYSE	UTF	Thu, Aug 25, 2022	27.13	27.29	26.99	27.11
4605	NYSE	UTF	Wed, Aug 24, 2022	26.99	27.22	26.96	27.07
4604	NYSE	UTF	Tue, Aug 23, 2022	26.97	27.19	26.92	27.12
4603	NYSE	UTF	Mon, Aug 22, 2022	27.15	27.29	27.00	27.02
4602	NYSE	UTF	Fri, Aug 19, 2022	27.63	27.77	27.37	27.53
4601	NYSE	UTF	Thu, Aug 18, 2022	27.84	27.92	27.64	27.79
4600	NYSE	UTF	Wed, Aug 17, 2022	27.87	27.94	27.56	27.78
4599	NYSE	UTF	Tue, Aug 16, 2022	27.96	28.16	27.86	27.99
4598	NYSE	UTF	Mon, Aug 15, 2022	28.22	28.39	28.02	28.03
4597	NYSE	UTF	Fri, Aug 12, 2022	27.69	28.29	27.69	28.19
4596	NYSE	UTF	Thu, Aug 11, 2022	27.75	27.99	27.62	27.75
4595	NYSE	UTF	Wed, Aug 10, 2022	27.72	27.84	27.46	27.73
4594	NYSE	UTF	Tue, Aug 9, 2022	27.57	27.61	27.25	27.31
4593	NYSE	UTF	Mon, Aug 8, 2022	27.19	27.80	27.13	27.77
4592	NYSE	UTF	Fri, Aug 5, 2022	27.35	27.56	27.10	27.11
4591	NYSE	UTF	Thu, Aug 4, 2022	27.39	27.70	27.22	27.65
4590	NYSE	UTF	Wed, Aug 3, 2022	27.51	27.73	27.30	27.35
4589	NYSE	UTF	Tue, Aug 2, 2022	27.58	27.87	27.51	27.55
4588	NYSE	UTF	Mon, Aug 1, 2022	27.55	27.73	27.27	27.65
4587	NYSE	UTF	Fri, Jul 29, 2022	27.41	27.67	27.30	27.55
4586	NYSE	UTF	Thu, Jul 28, 2022	26.45	27.37	26.45	27.26
4585	NYSE	UTF	Wed, Jul 27, 2022	26.43	26.77	25.90	26.44
4584	NYSE	UTF	Tue, Jul 26, 2022	26.10	26.50	26.10	26.36
4583	NYSE	UTF	Mon, Jul 25, 2022	26.00	26.21	25.85	26.07
4582	NYSE	UTF	Fri, Jul 22, 2022	25.93	26.24	25.80	25.97
4581	NYSE	UTF	Thu, Jul 21, 2022	25.81	25.90	25.59	25.90
4580	NYSE	UTF	Wed, Jul 20, 2022	25.76	26.04	25.51	25.85
4579	NYSE	UTF	Tue, Jul 19, 2022	25.25	25.76	25.24	25.75
4578	NYSE	UTF	Mon, Jul 18, 2022	25.19	25.35	25.06	25.11
4577	NYSE	UTF	Fri, Jul 15, 2022	24.81	25.01	24.65	25.01
4576	NYSE	UTF	Thu, Jul 14, 2022	24.57	24.81	24.50	24.75
4575	NYSE	UTF	Wed, Jul 13, 2022	25.26	25.54	24.91	25.03
4574	NYSE	UTF	Tue, Jul 12, 2022	25.50	25.69	25.26	25.52
4573	NYSE	UTF	Mon, Jul 11, 2022	25.54	25.88	25.36	25.58
4572	NYSE	UTF	Fri, Jul 8, 2022	25.33	25.58	25.07	25.54
4571	NYSE	UTF	Thu, Jul 7, 2022	25.34	25.58	25.25	25.37
4570	NYSE	UTF	Wed, Jul 6, 2022	25.55	25.55	25.00	25.20
4569	NYSE	UTF	Tue, Jul 5, 2022	25.49	25.58	24.80	25.49
4568	NYSE	UTF	Fri, Jul 1, 2022	25.39	25.82	25.32	25.79
4567	NYSE	UTF	Thu, Jun 30, 2022	25.18	25.42	25.00	25.31
4566	NYSE	UTF	Wed, Jun 29, 2022	25.24	25.34	24.80	25.13
4565	NYSE	UTF	Tue, Jun 28, 2022	25.17	25.49	25.00	25.24
4564	NYSE	UTF	Mon, Jun 27, 2022	24.63	25.14	24.62	24.99
4563	NYSE	UTF	Fri, Jun 24, 2022	23.96	24.63	23.81	24.55
4562	NYSE	UTF	Thu, Jun 23, 2022	23.70	24.07	23.57	23.76
4561	NYSE	UTF	Wed, Jun 22, 2022	23.32	23.75	23.32	23.56
4560	NYSE	UTF	Tue, Jun 21, 2022	23.33	23.64	23.00	23.50
4559	NYSE	UTF	Fri, Jun 17, 2022	23.37	23.63	22.90	22.99
4558	NYSE	UTF	Thu, Jun 16, 2022	24.95	25.12	23.22	23.32
4557	NYSE	UTF	Wed, Jun 15, 2022	25.23	25.89	24.85	25.38
4556	NYSE	UTF	Tue, Jun 14, 2022	26.11	26.23	25.01	25.19
4555	NYSE	UTF	Mon, Jun 13, 2022	27.00	27.09	26.06	25.96
4554	NYSE	UTF	Fri, Jun 10, 2022	27.60	27.87	27.34	27.34
4553	NYSE	UTF	Thu, Jun 9, 2022	28.27	28.44	28.03	28.22
4552	NYSE	UTF	Wed, Jun 8, 2022	28.35	28.48	28.11	28.21
4551	NYSE	UTF	Tue, Jun 7, 2022	28.11	28.36	28.00	28.33
4550	NYSE	UTF	Mon, Jun 6, 2022	28.16	28.49	28.00	28.10
4549	NYSE	UTF	Fri, Jun 3, 2022	27.70	28.12	27.43	28.03
4548	NYSE	UTF	Thu, Jun 2, 2022	27.66	28.01	27.53	27.78
4547	NYSE	UTF	Wed, Jun 1, 2022	27.95	27.97	27.61	27.67
4546	NYSE	UTF	Tue, May 31, 2022	27.93	28.05	27.73	27.86
4545	NYSE	UTF	Fri, May 27, 2022	27.24	27.74	27.21	27.74
4544	NYSE	UTF	Thu, May 26, 2022	26.83	27.30	26.82	27.23
4543	NYSE	UTF	Wed, May 25, 2022	26.51	26.81	26.33	26.71
4542	NYSE	UTF	Tue, May 24, 2022	26.14	26.55	26.01	26.53
4541	NYSE	UTF	Mon, May 23, 2022	26.44	26.89	26.12	26.15
4540	NYSE	UTF	Fri, May 20, 2022	26.82	26.90	26.16	26.45
4539	NYSE	UTF	Thu, May 19, 2022	26.62	26.78	26.40	26.71
4538	NYSE	UTF	Wed, May 18, 2022	26.22	26.86	26.21	26.71
4537	NYSE	UTF	Tue, May 17, 2022	26.09	26.37	25.86	26.34
4536	NYSE	UTF	Mon, May 16, 2022	25.59	25.99	25.27	25.83
4535	NYSE	UTF	Fri, May 13, 2022	25.01	25.66	25.01	25.57
4534	NYSE	UTF	Thu, May 12, 2022	24.95	25.00	24.58	24.87
4533	NYSE	UTF	Wed, May 11, 2022	25.14	26.10	25.11	25.13
4532	NYSE	UTF	Tue, May 10, 2022	26.22	26.40	25.45	25.64
4531	NYSE	UTF	Mon, May 9, 2022	26.60	26.71	26.11	26.05
4530	NYSE	UTF	Fri, May 6, 2022	27.06	27.20	26.62	26.77
4529	NYSE	UTF	Thu, May 5, 2022	27.46	27.50	26.90	27.15
4528	NYSE	UTF	Wed, May 4, 2022	27.14	27.67	27.07	27.60
4527	NYSE	UTF	Tue, May 3, 2022	26.73	27.31	26.73	27.04
4526	NYSE	UTF	Mon, May 2, 2022	27.14	27.96	26.58	26.70
4525	NYSE	UTF	Fri, Apr 29, 2022	27.73	27.77	27.01	27.03
4524	NYSE	UTF	Thu, Apr 28, 2022	27.48	27.72	27.29	27.72
4523	NYSE	UTF	Wed, Apr 27, 2022	27.39	27.75	27.21	27.28
4522	NYSE	UTF	Tue, Apr 26, 2022	27.68	27.84	27.38	27.44
4521	NYSE	UTF	Mon, Apr 25, 2022	28.10	28.19	27.27	27.81
4520	NYSE	UTF	Fri, Apr 22, 2022	28.94	29.00	28.17	28.19
4519	NYSE	UTF	Thu, Apr 21, 2022	29.49	29.49	29.00	29.05
4518	NYSE	UTF	Wed, Apr 20, 2022	29.14	29.48	29.02	29.35
4517	NYSE	UTF	Tue, Apr 19, 2022	28.58	29.10	28.53	29.06
4516	NYSE	UTF	Mon, Apr 18, 2022	28.50	28.81	28.49	28.65
4515	NYSE	UTF	Thu, Apr 14, 2022	28.61	28.69	28.43	28.49
4514	NYSE	UTF	Wed, Apr 13, 2022	28.73	28.83	28.60	28.68
4513	NYSE	UTF	Tue, Apr 12, 2022	28.61	28.97	28.53	28.66
4512	NYSE	UTF	Mon, Apr 11, 2022	29.00	29.05	28.70	28.63
4511	NYSE	UTF	Fri, Apr 8, 2022	28.99	29.16	28.92	29.06
4510	NYSE	UTF	Thu, Apr 7, 2022	28.79	28.90	28.60	28.82
4509	NYSE	UTF	Wed, Apr 6, 2022	28.80	28.94	28.59	28.77
4508	NYSE	UTF	Tue, Apr 5, 2022	28.87	29.14	28.72	28.81
4507	NYSE	UTF	Mon, Apr 4, 2022	28.92	28.97	28.77	28.91
4506	NYSE	UTF	Fri, Apr 1, 2022	28.88	29.14	28.73	29.10
4505	NYSE	UTF	Thu, Mar 31, 2022	28.96	29.09	28.70	28.95
4504	NYSE	UTF	Wed, Mar 30, 2022	28.57	28.80	28.50	28.78
4503	NYSE	UTF	Tue, Mar 29, 2022	29.04	29.06	28.37	28.54
4502	NYSE	UTF	Mon, Mar 28, 2022	28.48	29.13	28.43	28.96
4501	NYSE	UTF	Fri, Mar 25, 2022	28.38	28.65	28.22	28.52
4500	NYSE	UTF	Thu, Mar 24, 2022	27.84	28.30	27.78	28.23
4499	NYSE	UTF	Wed, Mar 23, 2022	27.50	27.96	27.50	27.80
4498	NYSE	UTF	Tue, Mar 22, 2022	27.51	27.72	27.46	27.46
4497	NYSE	UTF	Mon, Mar 21, 2022	27.25	27.62	27.25	27.60
4496	NYSE	UTF	Fri, Mar 18, 2022	27.04	27.48	27.04	27.42
4495	NYSE	UTF	Thu, Mar 17, 2022	26.93	27.36	26.93	27.28
4494	NYSE	UTF	Wed, Mar 16, 2022	26.79	27.04	26.74	26.98
4493	NYSE	UTF	Tue, Mar 15, 2022	26.59	26.88	26.50	26.74
4492	NYSE	UTF	Mon, Mar 14, 2022	26.95	27.16	26.62	26.54
4491	NYSE	UTF	Fri, Mar 11, 2022	27.14	27.24	26.95	27.07
4490	NYSE	UTF	Thu, Mar 10, 2022	26.84	27.01	26.66	27.01
4489	NYSE	UTF	Wed, Mar 9, 2022	27.01	27.16	26.77	26.79
4488	NYSE	UTF	Tue, Mar 8, 2022	26.91	27.41	26.76	26.87
4487	NYSE	UTF	Mon, Mar 7, 2022	27.25	27.32	26.88	26.96
4486	NYSE	UTF	Fri, Mar 4, 2022	27.10	27.39	27.10	27.30
4485	NYSE	UTF	Thu, Mar 3, 2022	27.42	27.49	27.21	27.27
4484	NYSE	UTF	Wed, Mar 2, 2022	27.04	27.33	26.89	27.31
4483	NYSE	UTF	Tue, Mar 1, 2022	27.08	27.11	26.68	26.89
4482	NYSE	UTF	Mon, Feb 28, 2022	26.04	27.03	26.04	26.97
4481	NYSE	UTF	Fri, Feb 25, 2022	25.96	26.37	25.92	26.34
4480	NYSE	UTF	Thu, Feb 24, 2022	25.00	25.76	24.91	25.76
4479	NYSE	UTF	Wed, Feb 23, 2022	25.51	25.76	25.32	25.40
4478	NYSE	UTF	Tue, Feb 22, 2022	26.10	26.19	25.29	25.55
4477	NYSE	UTF	Fri, Feb 18, 2022	26.26	26.42	26.10	26.20
4476	NYSE	UTF	Thu, Feb 17, 2022	26.09	26.37	26.03	26.23
4475	NYSE	UTF	Wed, Feb 16, 2022	26.06	26.33	26.01	26.32
4474	NYSE	UTF	Tue, Feb 15, 2022	26.49	26.65	26.02	26.06
4473	NYSE	UTF	Mon, Feb 14, 2022	26.92	27.06	26.43	26.36
4472	NYSE	UTF	Fri, Feb 11, 2022	26.69	27.22	26.69	26.87
4471	NYSE	UTF	Thu, Feb 10, 2022	27.38	27.54	26.66	26.75
4470	NYSE	UTF	Wed, Feb 9, 2022	27.31	27.63	27.31	27.52
4469	NYSE	UTF	Tue, Feb 8, 2022	27.27	27.27	27.07	27.17
4468	NYSE	UTF	Mon, Feb 7, 2022	27.34	27.47	27.07	27.13
4467	NYSE	UTF	Fri, Feb 4, 2022	27.40	27.46	27.02	27.27
4466	NYSE	UTF	Thu, Feb 3, 2022	27.47	27.64	27.33	27.44
4465	NYSE	UTF	Wed, Feb 2, 2022	27.37	27.63	27.27	27.58
4464	NYSE	UTF	Tue, Feb 1, 2022	27.24	27.48	27.17	27.27
4463	NYSE	UTF	Mon, Jan 31, 2022	26.49	27.17	26.36	27.17
4462	NYSE	UTF	Fri, Jan 28, 2022	26.26	26.51	26.01	26.50
4461	NYSE	UTF	Thu, Jan 27, 2022	26.23	26.59	26.14	26.16
4460	NYSE	UTF	Wed, Jan 26, 2022	26.02	26.33	25.81	26.14
4459	NYSE	UTF	Tue, Jan 25, 2022	25.18	26.11	24.81	25.87
4458	NYSE	UTF	Mon, Jan 24, 2022	25.50	25.56	24.25	25.43
4457	NYSE	UTF	Fri, Jan 21, 2022	26.75	26.77	25.76	25.86
4456	NYSE	UTF	Thu, Jan 20, 2022	27.05	27.35	26.80	26.81
4455	NYSE	UTF	Wed, Jan 19, 2022	27.27	27.47	26.94	26.95
4454	NYSE	UTF	Tue, Jan 18, 2022	27.50	27.55	27.15	27.24
4453	NYSE	UTF	Fri, Jan 14, 2022	27.56	27.77	27.44	27.54
4452	NYSE	UTF	Thu, Jan 13, 2022	27.99	28.14	27.73	27.76
4451	NYSE	UTF	Wed, Jan 12, 2022	28.10	28.17	27.96	27.98
4450	NYSE	UTF	Tue, Jan 11, 2022	28.00	28.07	27.80	27.99
4449	NYSE	UTF	Mon, Jan 10, 2022	28.30	28.30	27.96	28.04
4448	NYSE	UTF	Fri, Jan 7, 2022	28.19	28.39	27.98	28.35
4447	NYSE	UTF	Thu, Jan 6, 2022	28.26	28.29	28.00	28.10
4446	NYSE	UTF	Wed, Jan 5, 2022	28.59	28.77	28.23	28.23
4445	NYSE	UTF	Tue, Jan 4, 2022	28.92	28.92	28.62	28.65
4444	NYSE	UTF	Mon, Jan 3, 2022	28.54	29.18	28.25	28.92
4443	NYSE	UTF	Fri, Dec 31, 2021	28.26	28.50	28.19	28.50
4442	NYSE	UTF	Thu, Dec 30, 2021	28.07	28.16	27.95	28.15
4441	NYSE	UTF	Wed, Dec 29, 2021	27.99	28.14	27.90	28.05
4440	NYSE	UTF	Tue, Dec 28, 2021	27.80	28.05	27.77	27.90
4439	NYSE	UTF	Mon, Dec 27, 2021	27.65	27.88	27.63	27.77
4438	NYSE	UTF	Thu, Dec 23, 2021	27.64	27.75	27.60	27.63
4437	NYSE	UTF	Wed, Dec 22, 2021	27.42	27.63	27.42	27.57
4436	NYSE	UTF	Tue, Dec 21, 2021	27.39	27.56	27.23	27.44
4435	NYSE	UTF	Mon, Dec 20, 2021	27.20	27.39	27.06	27.26
4434	NYSE	UTF	Fri, Dec 17, 2021	27.63	27.75	27.44	27.45
4433	NYSE	UTF	Thu, Dec 16, 2021	27.92	28.19	27.72	27.73
4432	NYSE	UTF	Wed, Dec 15, 2021	27.43	27.97	27.31	27.95
4431	NYSE	UTF	Tue, Dec 14, 2021	27.36	27.60	27.34	27.39
4430	NYSE	UTF	Mon, Dec 13, 2021	27.58	27.69	27.50	27.48
4429	NYSE	UTF	Fri, Dec 10, 2021	27.66	27.87	27.56	27.68
4428	NYSE	UTF	Thu, Dec 9, 2021	27.61	27.77	27.55	27.57
4427	NYSE	UTF	Wed, Dec 8, 2021	27.71	27.89	27.70	27.79
4426	NYSE	UTF	Tue, Dec 7, 2021	27.60	27.92	27.60	27.78
4425	NYSE	UTF	Mon, Dec 6, 2021	27.34	27.60	27.31	27.49
4424	NYSE	UTF	Fri, Dec 3, 2021	27.53	27.59	27.29	27.35
4423	NYSE	UTF	Thu, Dec 2, 2021	27.51	27.74	27.50	27.50
4422	NYSE	UTF	Wed, Dec 1, 2021	28.06	28.29	27.52	27.61
4421	NYSE	UTF	Tue, Nov 30, 2021	28.10	28.15	27.81	27.86
4420	NYSE	UTF	Mon, Nov 29, 2021	27.91	28.11	27.82	28.09
4419	NYSE	UTF	Fri, Nov 26, 2021	27.82	27.95	27.72	27.90
4418	NYSE	UTF	Wed, Nov 24, 2021	27.99	28.11	27.91	28.03
4417	NYSE	UTF	Tue, Nov 23, 2021	28.03	28.10	27.85	28.02
4416	NYSE	UTF	Mon, Nov 22, 2021	27.80	28.07	27.75	27.92
4415	NYSE	UTF	Fri, Nov 19, 2021	27.79	27.83	27.64	27.69
4414	NYSE	UTF	Thu, Nov 18, 2021	28.05	28.15	27.85	27.87
4413	NYSE	UTF	Wed, Nov 17, 2021	28.32	28.34	27.98	28.04
4412	NYSE	UTF	Tue, Nov 16, 2021	28.74	28.83	28.30	28.38
4411	NYSE	UTF	Mon, Nov 15, 2021	28.89	28.95	28.70	28.67
4410	NYSE	UTF	Fri, Nov 12, 2021	28.73	28.97	28.61	28.90
4409	NYSE	UTF	Thu, Nov 11, 2021	28.95	28.95	28.67	28.77
4408	NYSE	UTF	Wed, Nov 10, 2021	28.70	28.90	28.60	28.89
4407	NYSE	UTF	Tue, Nov 9, 2021	28.38	28.76	28.26	28.70
4406	NYSE	UTF	Mon, Nov 8, 2021	28.48	28.50	28.17	28.44
4405	NYSE	UTF	Fri, Nov 5, 2021	28.12	28.34	28.12	28.29
4404	NYSE	UTF	Thu, Nov 4, 2021	28.43	28.48	27.99	28.10
4403	NYSE	UTF	Wed, Nov 3, 2021	28.47	28.56	28.30	28.43
4402	NYSE	UTF	Tue, Nov 2, 2021	28.55	28.57	28.30	28.39
4401	NYSE	UTF	Mon, Nov 1, 2021	28.42	28.58	28.40	28.52
4400	NYSE	UTF	Fri, Oct 29, 2021	28.38	28.46	28.25	28.42
4399	NYSE	UTF	Thu, Oct 28, 2021	28.10	28.38	28.10	28.37
4398	NYSE	UTF	Wed, Oct 27, 2021	28.29	28.35	28.00	28.06
4397	NYSE	UTF	Tue, Oct 26, 2021	28.15	28.30	28.13	28.16
4396	NYSE	UTF	Mon, Oct 25, 2021	28.18	28.32	28.03	28.13
4395	NYSE	UTF	Fri, Oct 22, 2021	28.09	28.27	28.00	28.20
4394	NYSE	UTF	Thu, Oct 21, 2021	28.14	28.27	27.87	27.98
4393	NYSE	UTF	Wed, Oct 20, 2021	27.97	28.27	27.84	28.13
4392	NYSE	UTF	Tue, Oct 19, 2021	27.81	28.00	27.75	27.88
4391	NYSE	UTF	Mon, Oct 18, 2021	27.74	27.96	27.69	27.83
4390	NYSE	UTF	Fri, Oct 15, 2021	27.87	27.99	27.82	27.87
4389	NYSE	UTF	Thu, Oct 14, 2021	27.71	27.91	27.61	27.77
4388	NYSE	UTF	Wed, Oct 13, 2021	27.49	27.67	27.39	27.60
4387	NYSE	UTF	Tue, Oct 12, 2021	27.51	27.65	27.31	27.52
4386	NYSE	UTF	Mon, Oct 11, 2021	27.76	27.80	27.59	27.55
4385	NYSE	UTF	Fri, Oct 8, 2021	27.88	28.00	27.70	27.81
4384	NYSE	UTF	Thu, Oct 7, 2021	27.81	28.08	27.71	27.92
4383	NYSE	UTF	Wed, Oct 6, 2021	27.34	27.89	27.18	27.78
4382	NYSE	UTF	Tue, Oct 5, 2021	27.35	27.58	27.35	27.41
4381	NYSE	UTF	Mon, Oct 4, 2021	27.15	27.38	27.06	27.28
4380	NYSE	UTF	Fri, Oct 1, 2021	27.12	27.31	26.92	27.23
4379	NYSE	UTF	Thu, Sep 30, 2021	27.18	27.38	26.95	27.10
4378	NYSE	UTF	Wed, Sep 29, 2021	27.01	27.15	26.60	26.98
4377	NYSE	UTF	Tue, Sep 28, 2021	27.26	27.30	26.85	26.97
4376	NYSE	UTF	Mon, Sep 27, 2021	27.60	27.77	27.40	27.44
4375	NYSE	UTF	Fri, Sep 24, 2021	27.78	27.85	27.58	27.68
4374	NYSE	UTF	Thu, Sep 23, 2021	27.65	27.89	27.65	27.74
4373	NYSE	UTF	Wed, Sep 22, 2021	27.63	27.83	27.59	27.65
4372	NYSE	UTF	Tue, Sep 21, 2021	27.47	27.80	27.47	27.53
4371	NYSE	UTF	Mon, Sep 20, 2021	27.89	27.99	27.22	27.43
4370	NYSE	UTF	Fri, Sep 17, 2021	28.44	28.44	28.14	28.18
4369	NYSE	UTF	Thu, Sep 16, 2021	28.37	28.57	28.20	28.41
4368	NYSE	UTF	Wed, Sep 15, 2021	28.40	28.50	28.28	28.43
4367	NYSE	UTF	Tue, Sep 14, 2021	28.58	28.69	28.30	28.41
4366	NYSE	UTF	Mon, Sep 13, 2021	28.66	28.99	28.60	28.65
4365	NYSE	UTF	Fri, Sep 10, 2021	29.05	29.36	28.50	28.50
4364	NYSE	UTF	Thu, Sep 9, 2021	29.10	29.18	29.01	29.03
4363	NYSE	UTF	Wed, Sep 8, 2021	29.18	29.37	29.09	29.18
4362	NYSE	UTF	Tue, Sep 7, 2021	29.61	29.61	29.20	29.26
4361	NYSE	UTF	Fri, Sep 3, 2021	29.48	29.55	29.36	29.55
4360	NYSE	UTF	Thu, Sep 2, 2021	29.46	29.46	29.31	29.43
4359	NYSE	UTF	Wed, Sep 1, 2021	29.17	29.46	28.93	29.41
4358	NYSE	UTF	Tue, Aug 31, 2021	29.28	29.33	29.02	29.10
4357	NYSE	UTF	Mon, Aug 30, 2021	28.85	29.19	28.72	29.19
4356	NYSE	UTF	Fri, Aug 27, 2021	28.71	28.89	28.60	28.83
4355	NYSE	UTF	Thu, Aug 26, 2021	28.65	28.65	28.36	28.55
4354	NYSE	UTF	Wed, Aug 25, 2021	28.75	28.75	28.52	28.57
4353	NYSE	UTF	Tue, Aug 24, 2021	28.69	28.75	28.47	28.71
4352	NYSE	UTF	Mon, Aug 23, 2021	28.53	28.66	28.50	28.62
4351	NYSE	UTF	Fri, Aug 20, 2021	28.14	28.53	28.07	28.38
4350	NYSE	UTF	Thu, Aug 19, 2021	28.35	28.49	28.05	28.10
4349	NYSE	UTF	Wed, Aug 18, 2021	28.50	28.70	28.36	28.48
4348	NYSE	UTF	Tue, Aug 17, 2021	29.09	29.12	28.55	28.60
4347	NYSE	UTF	Mon, Aug 16, 2021	29.80	29.80	29.16	29.05
4346	NYSE	UTF	Fri, Aug 13, 2021	29.77	29.85	29.68	29.83
4345	NYSE	UTF	Thu, Aug 12, 2021	29.82	29.82	29.55	29.62
4344	NYSE	UTF	Wed, Aug 11, 2021	29.41	29.81	29.24	29.80
4343	NYSE	UTF	Tue, Aug 10, 2021	28.95	29.36	28.92	29.33
4342	NYSE	UTF	Mon, Aug 9, 2021	28.96	29.00	28.78	28.90
4341	NYSE	UTF	Fri, Aug 6, 2021	28.80	29.05	28.73	29.05
4340	NYSE	UTF	Thu, Aug 5, 2021	28.65	28.80	28.59	28.73
4339	NYSE	UTF	Wed, Aug 4, 2021	28.37	28.60	28.14	28.60
4338	NYSE	UTF	Tue, Aug 3, 2021	28.51	28.58	28.35	28.36
4337	NYSE	UTF	Mon, Aug 2, 2021	28.42	28.60	28.35	28.52
4336	NYSE	UTF	Fri, Jul 30, 2021	28.26	28.49	28.14	28.33
4335	NYSE	UTF	Thu, Jul 29, 2021	27.98	28.24	27.98	28.23
4334	NYSE	UTF	Wed, Jul 28, 2021	27.92	28.05	27.83	27.95
4333	NYSE	UTF	Tue, Jul 27, 2021	28.02	28.19	27.90	27.92
4332	NYSE	UTF	Mon, Jul 26, 2021	28.42	28.50	27.98	28.09
4331	NYSE	UTF	Fri, Jul 23, 2021	28.21	28.49	28.05	28.42
4330	NYSE	UTF	Thu, Jul 22, 2021	27.85	28.07	27.81	28.01
4329	NYSE	UTF	Wed, Jul 21, 2021	27.93	28.02	27.80	27.82
4328	NYSE	UTF	Tue, Jul 20, 2021	27.60	28.14	27.60	27.97
4327	NYSE	UTF	Mon, Jul 19, 2021	28.00	28.00	27.34	27.63
4326	NYSE	UTF	Fri, Jul 16, 2021	28.19	28.28	28.11	28.13
4325	NYSE	UTF	Thu, Jul 15, 2021	28.35	28.45	28.15	28.20
4324	NYSE	UTF	Wed, Jul 14, 2021	28.47	28.47	28.13	28.35
4323	NYSE	UTF	Tue, Jul 13, 2021	28.41	28.56	28.28	28.36
4322	NYSE	UTF	Mon, Jul 12, 2021	28.40	28.56	28.28	28.29
4321	NYSE	UTF	Fri, Jul 9, 2021	28.02	28.55	28.02	28.38
4320	NYSE	UTF	Thu, Jul 8, 2021	28.00	28.03	27.75	28.00
4319	NYSE	UTF	Wed, Jul 7, 2021	28.13	28.32	28.10	28.19
4318	NYSE	UTF	Tue, Jul 6, 2021	28.60	28.60	28.02	28.19
4317	NYSE	UTF	Fri, Jul 2, 2021	28.25	28.50	28.23	28.48
4316	NYSE	UTF	Thu, Jul 1, 2021	28.82	28.87	28.15	28.15
4315	NYSE	UTF	Wed, Jun 30, 2021	28.68	28.75	28.32	28.69
4314	NYSE	UTF	Tue, Jun 29, 2021	28.73	28.73	28.33	28.56
4313	NYSE	UTF	Mon, Jun 28, 2021	28.30	28.65	28.11	28.64
4312	NYSE	UTF	Fri, Jun 25, 2021	27.90	28.17	27.84	28.14
4311	NYSE	UTF	Thu, Jun 24, 2021	27.75	27.97	27.72	27.85
4310	NYSE	UTF	Wed, Jun 23, 2021	27.89	27.91	27.67	27.72
4309	NYSE	UTF	Tue, Jun 22, 2021	27.77	28.04	27.65	27.96
4308	NYSE	UTF	Mon, Jun 21, 2021	27.30	27.81	27.24	27.65
4307	NYSE	UTF	Fri, Jun 18, 2021	27.99	28.10	26.55	27.37
4306	NYSE	UTF	Thu, Jun 17, 2021	28.37	28.47	28.03	28.11
4305	NYSE	UTF	Wed, Jun 16, 2021	28.74	28.83	28.35	28.43
4304	NYSE	UTF	Tue, Jun 15, 2021	29.11	29.20	28.77	28.83
4303	NYSE	UTF	Mon, Jun 14, 2021	29.28	29.32	29.13	29.12
4302	NYSE	UTF	Fri, Jun 11, 2021	29.25	29.33	29.06	29.17
4301	NYSE	UTF	Thu, Jun 10, 2021	29.40	29.53	29.10	29.20
4300	NYSE	UTF	Wed, Jun 9, 2021	29.09	29.30	29.06	29.22
4299	NYSE	UTF	Tue, Jun 8, 2021	29.09	29.25	29.00	29.03
4298	NYSE	UTF	Mon, Jun 7, 2021	29.15	29.25	29.00	29.09
4297	NYSE	UTF	Fri, Jun 4, 2021	29.07	29.27	29.00	29.11
4296	NYSE	UTF	Thu, Jun 3, 2021	29.10	29.35	28.93	29.07
4295	NYSE	UTF	Wed, Jun 2, 2021	28.93	29.44	28.76	29.20
4294	NYSE	UTF	Tue, Jun 1, 2021	29.56	29.59	28.88	28.92
4293	NYSE	UTF	Fri, May 28, 2021	29.33	29.69	29.31	29.33
4292	NYSE	UTF	Thu, May 27, 2021	28.93	29.34	28.93	29.23
4291	NYSE	UTF	Wed, May 26, 2021	28.79	29.12	28.69	28.96
4290	NYSE	UTF	Tue, May 25, 2021	28.66	28.90	28.53	28.64
4289	NYSE	UTF	Mon, May 24, 2021	28.43	28.73	28.43	28.71
4288	NYSE	UTF	Fri, May 21, 2021	28.38	28.48	28.25	28.42
4287	NYSE	UTF	Thu, May 20, 2021	28.00	28.38	27.90	28.25
4286	NYSE	UTF	Wed, May 19, 2021	28.48	28.52	27.86	28.00
4285	NYSE	UTF	Tue, May 18, 2021	28.52	28.66	28.36	28.52
4284	NYSE	UTF	Mon, May 17, 2021	28.48	28.70	28.27	28.69
4283	NYSE	UTF	Fri, May 14, 2021	28.49	28.50	28.34	28.40
4282	NYSE	UTF	Thu, May 13, 2021	28.22	28.48	28.10	28.35
4281	NYSE	UTF	Wed, May 12, 2021	28.84	28.85	28.07	28.15
4280	NYSE	UTF	Tue, May 11, 2021	29.06	29.24	28.76	28.92
4279	NYSE	UTF	Mon, May 10, 2021	29.43	29.67	29.07	29.52
4278	NYSE	UTF	Fri, May 7, 2021	29.17	29.40	29.13	29.31
4277	NYSE	UTF	Thu, May 6, 2021	28.96	29.21	28.62	29.15
4276	NYSE	UTF	Wed, May 5, 2021	28.93	28.81	28.67	28.80
4275	NYSE	UTF	Tue, May 4, 2021	29.08	29.20	28.57	28.77
4274	NYSE	UTF	Mon, May 3, 2021	29.80	29.85	29.20	29.23
4273	NYSE	UTF	Fri, Apr 30, 2021	29.34	29.83	29.26	29.70
4272	NYSE	UTF	Thu, Apr 29, 2021	28.96	29.43	28.93	29.26
4271	NYSE	UTF	Wed, Apr 28, 2021	28.71	29.02	28.71	28.90
4270	NYSE	UTF	Tue, Apr 27, 2021	28.65	28.86	28.55	28.67
4269	NYSE	UTF	Mon, Apr 26, 2021	29.21	29.23	28.52	28.58
4268	NYSE	UTF	Fri, Apr 23, 2021	28.68	28.98	28.68	28.97
4267	NYSE	UTF	Thu, Apr 22, 2021	28.82	28.82	28.58	28.67
4266	NYSE	UTF	Wed, Apr 21, 2021	28.85	29.09	28.61	28.77
4265	NYSE	UTF	Tue, Apr 20, 2021	28.95	29.13	28.42	28.69
4264	NYSE	UTF	Mon, Apr 19, 2021	29.51	29.54	28.96	29.07
4263	NYSE	UTF	Fri, Apr 16, 2021	29.41	29.95	29.30	29.51
4262	NYSE	UTF	Thu, Apr 15, 2021	29.25	29.36	29.15	29.33
4261	NYSE	UTF	Wed, Apr 14, 2021	29.05	29.41	29.05	29.16
4260	NYSE	UTF	Tue, Apr 13, 2021	29.11	29.26	28.97	29.18
4259	NYSE	UTF	Mon, Apr 12, 2021	28.97	29.50	28.91	29.16
4258	NYSE	UTF	Fri, Apr 9, 2021	28.99	29.25	28.95	29.11
4257	NYSE	UTF	Thu, Apr 8, 2021	29.42	29.42	28.78	28.85
4256	NYSE	UTF	Wed, Apr 7, 2021	28.98	29.38	28.96	29.26
4255	NYSE	UTF	Tue, Apr 6, 2021	28.66	29.07	28.61	28.90
4254	NYSE	UTF	Mon, Apr 5, 2021	28.30	28.86	28.30	28.66
4253	NYSE	UTF	Thu, Apr 1, 2021	28.09	28.37	28.02	28.25
4252	NYSE	UTF	Wed, Mar 31, 2021	27.46	27.98	27.37	27.93
4251	NYSE	UTF	Tue, Mar 30, 2021	27.32	27.40	26.86	27.30
4250	NYSE	UTF	Mon, Mar 29, 2021	27.10	27.41	27.10	27.38
4249	NYSE	UTF	Fri, Mar 26, 2021	27.14	27.15	26.84	27.10
4248	NYSE	UTF	Thu, Mar 25, 2021	26.94	27.11	26.84	27.11
4247	NYSE	UTF	Wed, Mar 24, 2021	26.90	27.10	26.81	26.95
4246	NYSE	UTF	Tue, Mar 23, 2021	26.62	26.86	26.60	26.77
4245	NYSE	UTF	Mon, Mar 22, 2021	26.15	26.60	26.15	26.56
4244	NYSE	UTF	Fri, Mar 19, 2021	25.94	26.17	25.85	26.12
4243	NYSE	UTF	Thu, Mar 18, 2021	26.06	26.08	25.87	26.02
4242	NYSE	UTF	Wed, Mar 17, 2021	25.95	26.13	25.85	25.94
4241	NYSE	UTF	Tue, Mar 16, 2021	26.40	26.46	25.91	25.97
4240	NYSE	UTF	Mon, Mar 15, 2021	26.48	26.67	26.45	26.38
4239	NYSE	UTF	Fri, Mar 12, 2021	26.49	26.62	26.36	26.48
4238	NYSE	UTF	Thu, Mar 11, 2021	26.39	26.64	26.34	26.36
4237	NYSE	UTF	Wed, Mar 10, 2021	26.39	26.64	26.21	26.27
4236	NYSE	UTF	Tue, Mar 9, 2021	26.33	26.61	26.12	26.35
4235	NYSE	UTF	Mon, Mar 8, 2021	26.44	26.69	26.00	26.06
4234	NYSE	UTF	Fri, Mar 5, 2021	25.54	26.40	25.40	26.27
4233	NYSE	UTF	Thu, Mar 4, 2021	25.73	25.90	25.14	25.43
4232	NYSE	UTF	Wed, Mar 3, 2021	26.60	26.60	25.70	25.79
4231	NYSE	UTF	Tue, Mar 2, 2021	26.38	26.85	25.99	26.69
4230	NYSE	UTF	Mon, Mar 1, 2021	25.84	26.38	25.60	26.38
4229	NYSE	UTF	Fri, Feb 26, 2021	25.40	25.75	25.21	25.49
4228	NYSE	UTF	Thu, Feb 25, 2021	25.50	25.63	24.81	25.16
4227	NYSE	UTF	Wed, Feb 24, 2021	25.90	26.08	25.49	25.68
4226	NYSE	UTF	Tue, Feb 23, 2021	26.04	26.33	25.90	25.94
4225	NYSE	UTF	Mon, Feb 22, 2021	26.55	26.81	26.09	26.11
4224	NYSE	UTF	Fri, Feb 19, 2021	26.63	26.87	26.51	26.63
4223	NYSE	UTF	Thu, Feb 18, 2021	26.38	26.70	26.20	26.64
4222	NYSE	UTF	Wed, Feb 17, 2021	26.51	26.64	26.15	26.41
4221	NYSE	UTF	Tue, Feb 16, 2021	26.76	26.91	26.53	26.53
4220	NYSE	UTF	Fri, Feb 12, 2021	26.87	27.01	26.72	26.84
4219	NYSE	UTF	Thu, Feb 11, 2021	26.89	27.10	26.73	26.77
4218	NYSE	UTF	Wed, Feb 10, 2021	27.05	27.17	26.85	26.92
4217	NYSE	UTF	Tue, Feb 9, 2021	27.25	27.34	26.96	27.01
4216	NYSE	UTF	Mon, Feb 8, 2021	27.24	27.48	27.16	27.16
4215	NYSE	UTF	Fri, Feb 5, 2021	27.14	27.30	27.02	27.15
4214	NYSE	UTF	Thu, Feb 4, 2021	26.90	27.12	26.81	27.06
4213	NYSE	UTF	Wed, Feb 3, 2021	27.00	27.14	26.72	26.87
4212	NYSE	UTF	Tue, Feb 2, 2021	26.65	27.14	26.64	26.92
4211	NYSE	UTF	Mon, Feb 1, 2021	26.55	26.85	26.50	26.60
4210	NYSE	UTF	Fri, Jan 29, 2021	26.79	27.07	26.58	26.61
4209	NYSE	UTF	Thu, Jan 28, 2021	26.51	26.94	26.50	26.71
4208	NYSE	UTF	Wed, Jan 27, 2021	26.59	26.76	26.39	26.53
4207	NYSE	UTF	Tue, Jan 26, 2021	26.76	26.89	26.56	26.71
4206	NYSE	UTF	Mon, Jan 25, 2021	26.50	26.67	26.33	26.52
4205	NYSE	UTF	Fri, Jan 22, 2021	26.91	26.97	26.43	26.54
4204	NYSE	UTF	Thu, Jan 21, 2021	27.05	27.16	26.85	26.99
4203	NYSE	UTF	Wed, Jan 20, 2021	26.82	27.16	26.77	27.05
4202	NYSE	UTF	Tue, Jan 19, 2021	26.99	27.10	26.73	26.82
4201	NYSE	UTF	Fri, Jan 15, 2021	26.80	27.07	26.70	27.07
4200	NYSE	UTF	Thu, Jan 14, 2021	26.95	27.10	26.79	26.90
4199	NYSE	UTF	Wed, Jan 13, 2021	26.93	27.09	26.50	26.75
4198	NYSE	UTF	Tue, Jan 12, 2021	26.78	26.98	26.65	26.89
4197	NYSE	UTF	Mon, Jan 11, 2021	26.75	27.08	26.62	26.93
4196	NYSE	UTF	Fri, Jan 8, 2021	26.42	26.90	26.42	26.80
4195	NYSE	UTF	Thu, Jan 7, 2021	26.10	26.59	26.10	26.38
4194	NYSE	UTF	Wed, Jan 6, 2021	25.68	26.24	25.65	26.02
4193	NYSE	UTF	Tue, Jan 5, 2021	25.46	25.89	25.43	25.73
4192	NYSE	UTF	Mon, Jan 4, 2021	25.87	25.95	25.39	25.62
4191	NYSE	UTF	Thu, Dec 31, 2020	25.86	26.26	25.72	25.82
4190	NYSE	UTF	Wed, Dec 30, 2020	25.34	25.78	25.34	25.78
4189	NYSE	UTF	Tue, Dec 29, 2020	25.28	25.67	25.28	25.37
4188	NYSE	UTF	Mon, Dec 28, 2020	25.69	25.75	25.26	25.27
4187	NYSE	UTF	Thu, Dec 24, 2020	25.54	25.69	25.51	25.56
4186	NYSE	UTF	Wed, Dec 23, 2020	25.50	25.75	25.50	25.59
4185	NYSE	UTF	Tue, Dec 22, 2020	25.62	25.66	25.37	25.46
4184	NYSE	UTF	Mon, Dec 21, 2020	25.53	25.80	25.42	25.66
4183	NYSE	UTF	Fri, Dec 18, 2020	25.76	26.02	25.73	25.81
4182	NYSE	UTF	Thu, Dec 17, 2020	26.00	26.04	25.70	25.86
4181	NYSE	UTF	Wed, Dec 16, 2020	25.93	26.04	25.80	25.91
4180	NYSE	UTF	Tue, Dec 15, 2020	25.89	25.89	25.61	25.83
4179	NYSE	UTF	Mon, Dec 14, 2020	25.50	26.02	25.42	25.80
4178	NYSE	UTF	Fri, Dec 11, 2020	25.31	25.45	25.09	25.35
4177	NYSE	UTF	Thu, Dec 10, 2020	25.58	25.75	25.44	25.47
4176	NYSE	UTF	Wed, Dec 9, 2020	25.78	26.00	25.57	25.67
4175	NYSE	UTF	Tue, Dec 8, 2020	25.84	25.99	25.68	25.70
4174	NYSE	UTF	Mon, Dec 7, 2020	25.85	26.13	25.71	25.84
4173	NYSE	UTF	Fri, Dec 4, 2020	25.67	25.88	25.61	25.78
4172	NYSE	UTF	Thu, Dec 3, 2020	25.86	26.00	25.50	25.67
4171	NYSE	UTF	Wed, Dec 2, 2020	25.51	26.09	25.51	25.83
4170	NYSE	UTF	Tue, Dec 1, 2020	26.10	26.25	25.54	25.62
4169	NYSE	UTF	Mon, Nov 30, 2020	26.01	26.22	25.86	25.92
4168	NYSE	UTF	Fri, Nov 27, 2020	25.85	26.10	25.66	25.91
4167	NYSE	UTF	Wed, Nov 25, 2020	25.61	26.09	25.56	25.85
4166	NYSE	UTF	Tue, Nov 24, 2020	25.73	25.86	25.56	25.73
4165	NYSE	UTF	Mon, Nov 23, 2020	25.62	25.82	25.51	25.68
4164	NYSE	UTF	Fri, Nov 20, 2020	25.30	25.57	25.18	25.49
4163	NYSE	UTF	Thu, Nov 19, 2020	25.40	25.50	25.20	25.41
4162	NYSE	UTF	Wed, Nov 18, 2020	25.96	26.08	25.47	25.57
4161	NYSE	UTF	Tue, Nov 17, 2020	26.14	26.20	25.40	26.01
4160	NYSE	UTF	Mon, Nov 16, 2020	26.25	26.56	26.19	26.28
4159	NYSE	UTF	Fri, Nov 13, 2020	25.75	26.08	25.67	26.06
4158	NYSE	UTF	Thu, Nov 12, 2020	25.94	25.98	25.56	25.60
4157	NYSE	UTF	Wed, Nov 11, 2020	25.74	26.17	25.74	25.93
4156	NYSE	UTF	Tue, Nov 10, 2020	25.12	25.66	25.02	25.64
4155	NYSE	UTF	Mon, Nov 9, 2020	25.47	25.93	24.99	25.05
4154	NYSE	UTF	Fri, Nov 6, 2020	24.44	24.85	24.42	24.73
4153	NYSE	UTF	Thu, Nov 5, 2020	23.98	24.30	23.90	24.26
4152	NYSE	UTF	Wed, Nov 4, 2020	23.92	24.18	23.71	23.74
4151	NYSE	UTF	Tue, Nov 3, 2020	23.49	23.96	23.37	23.89
4150	NYSE	UTF	Mon, Nov 2, 2020	23.03	23.35	22.90	23.23
4149	NYSE	UTF	Fri, Oct 30, 2020	22.62	22.87	22.49	22.77
4148	NYSE	UTF	Thu, Oct 29, 2020	22.50	22.80	22.23	22.59
4147	NYSE	UTF	Wed, Oct 28, 2020	22.85	22.90	22.40	22.42
4146	NYSE	UTF	Tue, Oct 27, 2020	23.13	23.19	23.05	23.06
4145	NYSE	UTF	Mon, Oct 26, 2020	23.06	23.25	22.93	23.12
4144	NYSE	UTF	Fri, Oct 23, 2020	23.34	23.39	23.27	23.28
4143	NYSE	UTF	Thu, Oct 22, 2020	23.16	23.39	23.03	23.27
4142	NYSE	UTF	Wed, Oct 21, 2020	23.10	23.37	23.03	23.20
4141	NYSE	UTF	Tue, Oct 20, 2020	22.88	23.11	22.88	23.00
4140	NYSE	UTF	Mon, Oct 19, 2020	23.34	23.36	22.86	22.86
4139	NYSE	UTF	Fri, Oct 16, 2020	23.05	23.26	23.03	23.23
4138	NYSE	UTF	Thu, Oct 15, 2020	23.19	23.20	22.97	23.05
4137	NYSE	UTF	Wed, Oct 14, 2020	23.12	23.39	23.12	23.23
4136	NYSE	UTF	Tue, Oct 13, 2020	23.26	23.27	23.10	23.24
4135	NYSE	UTF	Mon, Oct 12, 2020	23.34	23.64	23.34	23.38
4134	NYSE	UTF	Fri, Oct 9, 2020	23.50	23.50	23.34	23.34
4133	NYSE	UTF	Thu, Oct 8, 2020	23.24	23.42	23.20	23.34
4132	NYSE	UTF	Wed, Oct 7, 2020	22.97	23.25	22.95	23.15
4131	NYSE	UTF	Tue, Oct 6, 2020	22.55	23.05	22.55	22.82
4130	NYSE	UTF	Mon, Oct 5, 2020	22.23	22.63	22.23	22.55
4129	NYSE	UTF	Fri, Oct 2, 2020	22.14	22.49	22.09	22.28
4128	NYSE	UTF	Thu, Oct 1, 2020	22.23	22.70	22.23	22.44
4127	NYSE	UTF	Wed, Sep 30, 2020	22.11	22.50	22.07	22.23
4126	NYSE	UTF	Tue, Sep 29, 2020	22.15	22.27	21.92	22.06
4125	NYSE	UTF	Mon, Sep 28, 2020	21.99	22.31	21.99	22.22
4124	NYSE	UTF	Fri, Sep 25, 2020	21.61	21.94	21.55	21.86
4123	NYSE	UTF	Thu, Sep 24, 2020	21.70	21.91	21.51	21.76
4122	NYSE	UTF	Wed, Sep 23, 2020	22.25	22.33	21.84	21.85
4121	NYSE	UTF	Tue, Sep 22, 2020	21.89	22.14	21.84	22.11
4120	NYSE	UTF	Mon, Sep 21, 2020	22.31	22.39	21.70	21.86
4119	NYSE	UTF	Fri, Sep 18, 2020	22.86	22.86	22.55	22.59
4118	NYSE	UTF	Thu, Sep 17, 2020	22.88	22.98	22.70	22.91
4117	NYSE	UTF	Wed, Sep 16, 2020	23.02	23.14	22.90	23.02
4116	NYSE	UTF	Tue, Sep 15, 2020	22.93	23.14	22.85	22.94
4115	NYSE	UTF	Mon, Sep 14, 2020	22.82	23.03	22.82	22.88
4114	NYSE	UTF	Fri, Sep 11, 2020	22.86	22.91	22.59	22.79
4113	NYSE	UTF	Thu, Sep 10, 2020	23.15	23.15	22.82	22.86
4112	NYSE	UTF	Wed, Sep 9, 2020	22.80	23.18	22.80	23.12
4111	NYSE	UTF	Tue, Sep 8, 2020	22.70	22.85	22.58	22.71
4110	NYSE	UTF	Fri, Sep 4, 2020	23.23	23.46	22.58	23.06
4109	NYSE	UTF	Thu, Sep 3, 2020	23.62	23.78	23.17	23.24
4108	NYSE	UTF	Wed, Sep 2, 2020	23.19	23.92	23.17	23.69
4107	NYSE	UTF	Tue, Sep 1, 2020	23.17	23.30	23.06	23.16
4106	NYSE	UTF	Mon, Aug 31, 2020	23.32	23.42	23.11	23.24
4105	NYSE	UTF	Fri, Aug 28, 2020	22.90	23.25	22.83	23.19
4104	NYSE	UTF	Thu, Aug 27, 2020	22.79	23.00	22.74	22.95
4103	NYSE	UTF	Wed, Aug 26, 2020	22.83	22.89	22.74	22.79
4102	NYSE	UTF	Tue, Aug 25, 2020	22.91	23.00	22.75	22.87
4101	NYSE	UTF	Mon, Aug 24, 2020	22.90	22.97	22.78	22.88
4100	NYSE	UTF	Fri, Aug 21, 2020	22.98	23.08	22.65	22.84
4099	NYSE	UTF	Thu, Aug 20, 2020	23.22	23.34	22.97	23.05
4098	NYSE	UTF	Wed, Aug 19, 2020	23.47	23.61	23.36	23.45
4097	NYSE	UTF	Tue, Aug 18, 2020	23.65	23.74	23.48	23.49
4096	NYSE	UTF	Mon, Aug 17, 2020	24.15	24.15	23.75	23.65
4095	NYSE	UTF	Fri, Aug 14, 2020	23.89	24.14	23.76	23.97
4094	NYSE	UTF	Thu, Aug 13, 2020	23.62	23.88	23.58	23.80
4093	NYSE	UTF	Wed, Aug 12, 2020	23.46	23.78	23.46	23.67
4092	NYSE	UTF	Tue, Aug 11, 2020	23.95	24.04	23.50	23.50
4091	NYSE	UTF	Mon, Aug 10, 2020	23.91	24.08	23.78	23.83
4090	NYSE	UTF	Fri, Aug 7, 2020	23.46	23.76	23.46	23.76
4089	NYSE	UTF	Thu, Aug 6, 2020	23.61	23.63	23.47	23.58
4088	NYSE	UTF	Wed, Aug 5, 2020	23.40	23.63	23.40	23.61
4087	NYSE	UTF	Tue, Aug 4, 2020	23.17	23.47	23.16	23.38
4086	NYSE	UTF	Mon, Aug 3, 2020	23.28	23.50	23.16	23.32
4085	NYSE	UTF	Fri, Jul 31, 2020	23.56	23.58	23.12	23.32
4084	NYSE	UTF	Thu, Jul 30, 2020	23.28	23.48	23.07	23.37
4083	NYSE	UTF	Wed, Jul 29, 2020	23.32	23.64	23.30	23.51
4082	NYSE	UTF	Tue, Jul 28, 2020	23.00	23.28	23.00	23.22
4081	NYSE	UTF	Mon, Jul 27, 2020	23.35	23.39	22.81	23.00
4080	NYSE	UTF	Fri, Jul 24, 2020	23.20	23.31	23.01	23.13
4079	NYSE	UTF	Thu, Jul 23, 2020	23.44	23.62	23.21	23.25
4078	NYSE	UTF	Wed, Jul 22, 2020	23.10	23.71	23.10	23.64
4077	NYSE	UTF	Tue, Jul 21, 2020	23.27	23.52	23.18	23.20
4076	NYSE	UTF	Mon, Jul 20, 2020	23.21	23.24	23.04	23.17
4075	NYSE	UTF	Fri, Jul 17, 2020	22.85	23.28	22.85	23.24
4074	NYSE	UTF	Thu, Jul 16, 2020	22.64	22.91	22.60	22.86
4073	NYSE	UTF	Wed, Jul 15, 2020	22.55	22.72	22.40	22.64
4072	NYSE	UTF	Tue, Jul 14, 2020	21.75	22.35	21.75	22.35
4071	NYSE	UTF	Mon, Jul 13, 2020	22.30	22.49	22.13	22.02
4070	NYSE	UTF	Fri, Jul 10, 2020	21.75	22.23	21.74	22.23
4069	NYSE	UTF	Thu, Jul 9, 2020	22.31	22.33	21.81	21.89
4068	NYSE	UTF	Wed, Jul 8, 2020	22.42	22.63	22.33	22.39
4067	NYSE	UTF	Tue, Jul 7, 2020	22.61	22.76	22.45	22.53
4066	NYSE	UTF	Mon, Jul 6, 2020	22.75	22.92	22.52	22.80
4065	NYSE	UTF	Thu, Jul 2, 2020	22.76	22.98	22.46	22.46
4064	NYSE	UTF	Wed, Jul 1, 2020	22.07	22.62	22.07	22.55
4063	NYSE	UTF	Tue, Jun 30, 2020	22.12	22.24	21.81	22.05
4062	NYSE	UTF	Mon, Jun 29, 2020	21.90	21.98	21.42	21.92
4061	NYSE	UTF	Fri, Jun 26, 2020	22.18	22.38	21.92	22.00
4060	NYSE	UTF	Thu, Jun 25, 2020	21.78	22.20	21.65	22.14
4059	NYSE	UTF	Wed, Jun 24, 2020	22.10	22.16	21.55	21.93
4058	NYSE	UTF	Tue, Jun 23, 2020	22.54	22.75	22.21	22.21
4057	NYSE	UTF	Mon, Jun 22, 2020	22.71	22.90	22.46	22.46
4056	NYSE	UTF	Fri, Jun 19, 2020	23.06	23.08	22.68	22.71
4055	NYSE	UTF	Thu, Jun 18, 2020	23.09	23.22	22.72	22.90
4054	NYSE	UTF	Wed, Jun 17, 2020	23.64	23.71	23.14	23.16
4053	NYSE	UTF	Tue, Jun 16, 2020	23.75	23.91	23.32	23.45
4052	NYSE	UTF	Mon, Jun 15, 2020	22.00	23.10	22.00	22.75
4051	NYSE	UTF	Fri, Jun 12, 2020	22.65	22.72	21.93	22.32
4050	NYSE	UTF	Thu, Jun 11, 2020	22.94	23.06	21.82	22.02
4049	NYSE	UTF	Wed, Jun 10, 2020	24.10	24.23	23.81	23.94
4048	NYSE	UTF	Tue, Jun 9, 2020	24.33	24.33	23.93	24.09
4047	NYSE	UTF	Mon, Jun 8, 2020	23.99	24.50	23.97	24.49
4046	NYSE	UTF	Fri, Jun 5, 2020	24.24	24.29	23.80	23.98
4045	NYSE	UTF	Thu, Jun 4, 2020	23.37	23.62	23.20	23.54
4044	NYSE	UTF	Wed, Jun 3, 2020	23.70	24.07	23.51	23.55
4043	NYSE	UTF	Tue, Jun 2, 2020	23.37	23.70	23.16	23.65
4042	NYSE	UTF	Mon, Jun 1, 2020	22.55	23.29	22.36	23.28
4041	NYSE	UTF	Fri, May 29, 2020	22.39	22.65	22.23	22.65
4040	NYSE	UTF	Thu, May 28, 2020	21.81	22.37	21.73	22.28
4039	NYSE	UTF	Wed, May 27, 2020	21.30	21.68	21.30	21.68
4038	NYSE	UTF	Tue, May 26, 2020	21.24	21.49	21.14	21.14
4037	NYSE	UTF	Fri, May 22, 2020	20.59	20.91	20.47	20.91
4036	NYSE	UTF	Thu, May 21, 2020	20.28	20.54	20.18	20.49
4035	NYSE	UTF	Wed, May 20, 2020	20.22	20.44	20.03	20.21
4034	NYSE	UTF	Tue, May 19, 2020	20.27	20.53	19.85	19.91
4033	NYSE	UTF	Mon, May 18, 2020	19.95	20.27	19.71	20.15
4032	NYSE	UTF	Fri, May 15, 2020	19.65	19.88	19.04	19.36
4031	NYSE	UTF	Thu, May 14, 2020	18.96	20.24	18.51	20.09
4030	NYSE	UTF	Wed, May 13, 2020	20.68	20.68	18.92	19.23
4029	NYSE	UTF	Tue, May 12, 2020	21.53	21.58	20.62	20.68
4028	NYSE	UTF	Mon, May 11, 2020	21.12	21.62	20.90	21.42
4027	NYSE	UTF	Fri, May 8, 2020	20.71	21.20	20.56	21.15
4026	NYSE	UTF	Thu, May 7, 2020	20.91	20.97	20.59	20.66
4025	NYSE	UTF	Wed, May 6, 2020	20.60	21.06	20.49	20.71
4024	NYSE	UTF	Tue, May 5, 2020	20.21	20.91	20.21	20.57
4023	NYSE	UTF	Mon, May 4, 2020	20.12	20.17	19.57	20.02
4022	NYSE	UTF	Fri, May 1, 2020	20.68	20.94	20.05	20.37
4021	NYSE	UTF	Thu, Apr 30, 2020	22.28	22.28	21.08	21.12
4020	NYSE	UTF	Wed, Apr 29, 2020	22.33	22.42	21.81	22.27
4019	NYSE	UTF	Tue, Apr 28, 2020	21.79	22.11	21.55	22.11
4018	NYSE	UTF	Mon, Apr 27, 2020	20.78	21.66	20.77	21.16
4017	NYSE	UTF	Fri, Apr 24, 2020	20.49	20.70	20.27	20.70
4016	NYSE	UTF	Thu, Apr 23, 2020	20.18	20.47	20.05	20.24
4015	NYSE	UTF	Wed, Apr 22, 2020	19.90	20.38	19.86	20.16
4014	NYSE	UTF	Tue, Apr 21, 2020	19.78	19.96	19.27	19.52
4013	NYSE	UTF	Mon, Apr 20, 2020	19.76	20.69	19.76	20.12
4012	NYSE	UTF	Fri, Apr 17, 2020	19.97	20.41	19.92	20.35
4011	NYSE	UTF	Thu, Apr 16, 2020	19.82	19.97	19.59	19.77
4010	NYSE	UTF	Wed, Apr 15, 2020	19.56	19.95	19.53	19.79
4009	NYSE	UTF	Tue, Apr 14, 2020	19.94	20.43	19.93	20.30
4008	NYSE	UTF	Mon, Apr 13, 2020	20.30	20.37	19.16	19.32
4007	NYSE	UTF	Thu, Apr 9, 2020	19.67	21.00	19.65	20.30
4006	NYSE	UTF	Wed, Apr 8, 2020	18.41	19.61	18.30	19.18
4005	NYSE	UTF	Tue, Apr 7, 2020	18.88	19.25	18.29	18.29
4004	NYSE	UTF	Mon, Apr 6, 2020	16.41	18.10	16.41	18.02
4003	NYSE	UTF	Fri, Apr 3, 2020	17.12	17.14	15.75	15.99
4002	NYSE	UTF	Thu, Apr 2, 2020	16.70	17.39	16.55	17.15
4001	NYSE	UTF	Wed, Apr 1, 2020	17.57	18.22	16.51	16.75
4000	NYSE	UTF	Tue, Mar 31, 2020	18.34	19.15	18.25	18.85
3999	NYSE	UTF	Mon, Mar 30, 2020	17.73	18.24	17.50	17.99
3998	NYSE	UTF	Fri, Mar 27, 2020	17.50	18.27	17.50	18.00
3997	NYSE	UTF	Thu, Mar 26, 2020	16.77	19.12	16.60	18.54
3996	NYSE	UTF	Wed, Mar 25, 2020	14.95	18.01	14.95	16.45
3995	NYSE	UTF	Tue, Mar 24, 2020	13.30	15.24	13.30	14.89
3994	NYSE	UTF	Mon, Mar 23, 2020	13.73	14.00	12.60	12.99
3993	NYSE	UTF	Fri, Mar 20, 2020	15.26	15.84	14.01	14.01
3992	NYSE	UTF	Thu, Mar 19, 2020	12.50	15.77	12.10	15.23
3991	NYSE	UTF	Wed, Mar 18, 2020	15.38	16.00	12.23	13.32
3990	NYSE	UTF	Tue, Mar 17, 2020	16.41	16.88	15.34	16.58
3989	NYSE	UTF	Mon, Mar 16, 2020	16.11	18.01	16.06	16.44
3988	NYSE	UTF	Fri, Mar 13, 2020	18.57	18.70	17.25	18.60
3987	NYSE	UTF	Thu, Mar 12, 2020	19.51	19.51	17.01	17.50
3986	NYSE	UTF	Wed, Mar 11, 2020	22.36	22.36	20.46	20.84
3985	NYSE	UTF	Tue, Mar 10, 2020	23.68	23.69	22.04	22.73
3984	NYSE	UTF	Mon, Mar 9, 2020	23.39	23.49	22.57	22.98
3983	NYSE	UTF	Fri, Mar 6, 2020	24.56	25.02	24.21	25.01
3982	NYSE	UTF	Thu, Mar 5, 2020	25.25	25.44	25.02	25.15
3981	NYSE	UTF	Wed, Mar 4, 2020	24.92	25.66	24.76	25.62
3980	NYSE	UTF	Tue, Mar 3, 2020	24.87	25.30	24.36	24.50
3979	NYSE	UTF	Mon, Mar 2, 2020	23.04	25.03	23.01	24.81
3978	NYSE	UTF	Fri, Feb 28, 2020	23.50	23.51	22.21	22.83
3977	NYSE	UTF	Thu, Feb 27, 2020	25.31	25.35	23.87	23.99
3976	NYSE	UTF	Wed, Feb 26, 2020	25.50	25.90	25.48	25.62
3975	NYSE	UTF	Tue, Feb 25, 2020	26.78	26.94	25.32	25.50
3974	NYSE	UTF	Mon, Feb 24, 2020	26.98	27.09	26.71	26.74
3973	NYSE	UTF	Fri, Feb 21, 2020	27.40	27.48	27.34	27.36
3972	NYSE	UTF	Thu, Feb 20, 2020	27.55	27.59	27.38	27.41
3971	NYSE	UTF	Wed, Feb 19, 2020	27.63	27.65	27.58	27.60
3970	NYSE	UTF	Tue, Feb 18, 2020	27.53	27.65	27.50	27.62
3969	NYSE	UTF	Fri, Feb 14, 2020	27.28	27.53	27.28	27.53
3968	NYSE	UTF	Thu, Feb 13, 2020	27.18	27.30	27.16	27.23
3967	NYSE	UTF	Wed, Feb 12, 2020	27.23	27.23	27.10	27.18
3966	NYSE	UTF	Tue, Feb 11, 2020	27.11	27.21	27.05	27.19
3965	NYSE	UTF	Mon, Feb 10, 2020	27.08	27.25	27.08	27.01
3964	NYSE	UTF	Fri, Feb 7, 2020	27.21	27.26	27.11	27.12
3963	NYSE	UTF	Thu, Feb 6, 2020	27.17	27.26	27.15	27.21
3962	NYSE	UTF	Wed, Feb 5, 2020	27.12	27.20	27.05	27.16
3961	NYSE	UTF	Tue, Feb 4, 2020	26.97	27.05	26.95	26.99
3960	NYSE	UTF	Mon, Feb 3, 2020	26.81	26.96	26.79	26.91
3959	NYSE	UTF	Fri, Jan 31, 2020	26.95	27.05	26.75	26.79
3958	NYSE	UTF	Thu, Jan 30, 2020	26.95	27.04	26.87	26.95
3957	NYSE	UTF	Wed, Jan 29, 2020	27.16	27.19	27.05	27.07
3956	NYSE	UTF	Tue, Jan 28, 2020	27.06	27.15	27.03	27.05
3955	NYSE	UTF	Mon, Jan 27, 2020	27.04	27.11	26.94	27.03
3954	NYSE	UTF	Fri, Jan 24, 2020	27.18	27.29	27.11	27.19
3953	NYSE	UTF	Thu, Jan 23, 2020	27.05	27.15	27.04	27.14
3952	NYSE	UTF	Wed, Jan 22, 2020	27.20	27.21	27.06	27.08
3951	NYSE	UTF	Tue, Jan 21, 2020	27.13	27.19	27.04	27.05
3950	NYSE	UTF	Fri, Jan 17, 2020	27.03	27.15	27.03	27.12
3949	NYSE	UTF	Thu, Jan 16, 2020	27.00	27.08	26.98	27.06
3948	NYSE	UTF	Wed, Jan 15, 2020	26.94	27.05	26.84	26.96
3947	NYSE	UTF	Tue, Jan 14, 2020	26.92	27.01	26.84	27.01
3946	NYSE	UTF	Mon, Jan 13, 2020	26.81	27.08	26.81	26.93
3945	NYSE	UTF	Fri, Jan 10, 2020	26.62	26.80	26.54	26.78
3944	NYSE	UTF	Thu, Jan 9, 2020	26.39	26.64	26.35	26.64
3943	NYSE	UTF	Wed, Jan 8, 2020	26.32	26.36	26.14	26.33
3942	NYSE	UTF	Tue, Jan 7, 2020	26.24	26.31	26.15	26.23
3941	NYSE	UTF	Mon, Jan 6, 2020	26.14	26.38	26.12	26.16
3940	NYSE	UTF	Fri, Jan 3, 2020	25.88	26.25	25.88	26.21
3939	NYSE	UTF	Thu, Jan 2, 2020	26.13	26.15	26.00	26.01
3938	NYSE	UTF	Tue, Dec 31, 2019	25.91	26.20	25.85	26.20
3937	NYSE	UTF	Mon, Dec 30, 2019	25.95	26.02	25.85	25.92
3936	NYSE	UTF	Fri, Dec 27, 2019	26.12	26.16	25.92	25.98
3935	NYSE	UTF	Thu, Dec 26, 2019	26.34	26.34	26.16	26.21
3934	NYSE	UTF	Tue, Dec 24, 2019	26.28	26.39	26.20	26.34
3933	NYSE	UTF	Mon, Dec 23, 2019	26.10	26.30	26.10	26.27
3932	NYSE	UTF	Fri, Dec 20, 2019	26.00	26.19	25.90	26.10
3931	NYSE	UTF	Thu, Dec 19, 2019	25.90	26.02	25.86	25.93
3930	NYSE	UTF	Wed, Dec 18, 2019	25.76	25.97	25.76	25.95
3929	NYSE	UTF	Tue, Dec 17, 2019	25.83	25.95	25.76	25.88
3928	NYSE	UTF	Mon, Dec 16, 2019	25.48	25.82	25.37	25.82
3927	NYSE	UTF	Fri, Dec 13, 2019	25.05	25.45	25.02	25.43
3926	NYSE	UTF	Thu, Dec 12, 2019	25.30	25.47	25.07	25.13
3925	NYSE	UTF	Wed, Dec 11, 2019	25.13	25.37	25.13	25.25
3924	NYSE	UTF	Tue, Dec 10, 2019	25.23	25.33	25.13	25.20
3923	NYSE	UTF	Mon, Dec 9, 2019	25.21	25.42	25.17	25.23
3922	NYSE	UTF	Fri, Dec 6, 2019	25.88	25.90	25.21	25.34
3921	NYSE	UTF	Thu, Dec 5, 2019	26.05	26.10	25.91	26.02
3920	NYSE	UTF	Wed, Dec 4, 2019	26.20	26.30	26.04	26.11
3919	NYSE	UTF	Tue, Dec 3, 2019	26.01	26.28	25.95	26.26
3918	NYSE	UTF	Mon, Dec 2, 2019	26.48	26.48	26.22	26.29
3917	NYSE	UTF	Fri, Nov 29, 2019	26.25	26.67	26.25	26.52
3916	NYSE	UTF	Wed, Nov 27, 2019	26.35	26.45	26.30	26.32
3915	NYSE	UTF	Tue, Nov 26, 2019	26.07	26.34	26.07	26.31
3914	NYSE	UTF	Mon, Nov 25, 2019	26.18	26.28	26.05	26.10
3913	NYSE	UTF	Fri, Nov 22, 2019	26.22	26.34	26.15	26.26
3912	NYSE	UTF	Thu, Nov 21, 2019	26.37	26.39	26.19	26.28
3911	NYSE	UTF	Wed, Nov 20, 2019	26.47	26.52	26.30	26.31
3910	NYSE	UTF	Tue, Nov 19, 2019	26.71	26.77	26.43	26.53
3909	NYSE	UTF	Mon, Nov 18, 2019	26.40	26.68	26.40	26.68
3908	NYSE	UTF	Fri, Nov 15, 2019	26.57	26.57	26.40	26.46
3907	NYSE	UTF	Thu, Nov 14, 2019	26.36	26.47	26.30	26.46
3906	NYSE	UTF	Wed, Nov 13, 2019	26.34	26.60	26.33	26.40
3905	NYSE	UTF	Tue, Nov 12, 2019	26.55	26.59	26.37	26.42
3904	NYSE	UTF	Mon, Nov 11, 2019	26.60	26.95	26.52	26.60
3903	NYSE	UTF	Fri, Nov 8, 2019	26.34	26.75	26.28	26.63
3902	NYSE	UTF	Thu, Nov 7, 2019	26.99	26.99	26.28	26.58
3901	NYSE	UTF	Wed, Nov 6, 2019	27.08	27.14	26.75	26.94
3900	NYSE	UTF	Tue, Nov 5, 2019	27.04	27.23	27.00	27.10
3899	NYSE	UTF	Mon, Nov 4, 2019	27.13	27.25	27.03	27.15
3898	NYSE	UTF	Fri, Nov 1, 2019	26.88	27.25	26.83	27.16
3897	NYSE	UTF	Thu, Oct 31, 2019	26.93	27.07	26.91	26.92
3896	NYSE	UTF	Wed, Oct 30, 2019	26.84	26.95	26.71	26.93
3895	NYSE	UTF	Tue, Oct 29, 2019	26.90	26.93	26.77	26.84
3894	NYSE	UTF	Mon, Oct 28, 2019	26.84	26.97	26.67	26.75
3893	NYSE	UTF	Fri, Oct 25, 2019	26.88	26.97	26.78	26.79
3892	NYSE	UTF	Thu, Oct 24, 2019	26.98	26.98	26.81	26.89
3891	NYSE	UTF	Wed, Oct 23, 2019	26.80	26.91	26.75	26.89
3890	NYSE	UTF	Tue, Oct 22, 2019	26.77	26.82	26.68	26.72
3889	NYSE	UTF	Mon, Oct 21, 2019	26.45	26.63	26.40	26.61
3888	NYSE	UTF	Fri, Oct 18, 2019	26.26	26.40	26.10	26.40
3887	NYSE	UTF	Thu, Oct 17, 2019	26.36	26.44	26.24	26.33
3886	NYSE	UTF	Wed, Oct 16, 2019	25.99	26.31	25.94	26.24
3885	NYSE	UTF	Tue, Oct 15, 2019	26.25	26.37	25.88	25.90
3884	NYSE	UTF	Mon, Oct 14, 2019	26.22	26.46	26.17	26.20
3883	NYSE	UTF	Fri, Oct 11, 2019	26.31	26.41	26.13	26.22
3882	NYSE	UTF	Thu, Oct 10, 2019	26.20	26.35	26.14	26.18
3881	NYSE	UTF	Wed, Oct 9, 2019	26.02	26.31	26.02	26.12
3880	NYSE	UTF	Tue, Oct 8, 2019	26.10	26.20	25.76	25.89
3879	NYSE	UTF	Mon, Oct 7, 2019	26.52	26.57	26.13	26.13
3878	NYSE	UTF	Fri, Oct 4, 2019	26.37	26.42	26.23	26.39
3877	NYSE	UTF	Thu, Oct 3, 2019	26.28	26.45	26.16	26.17
3876	NYSE	UTF	Wed, Oct 2, 2019	26.89	26.89	26.15	26.24
3875	NYSE	UTF	Tue, Oct 1, 2019	27.42	27.42	26.82	26.87
3874	NYSE	UTF	Mon, Sep 30, 2019	27.35	27.54	27.20	27.24
3873	NYSE	UTF	Fri, Sep 27, 2019	27.34	27.45	27.08	27.29
3872	NYSE	UTF	Thu, Sep 26, 2019	27.24	27.48	27.24	27.32
3871	NYSE	UTF	Wed, Sep 25, 2019	27.40	27.47	27.01	27.17
3870	NYSE	UTF	Tue, Sep 24, 2019	27.36	27.47	27.30	27.34
3869	NYSE	UTF	Mon, Sep 23, 2019	27.17	27.33	27.17	27.26
3868	NYSE	UTF	Fri, Sep 20, 2019	27.30	27.43	27.19	27.29
3867	NYSE	UTF	Thu, Sep 19, 2019	27.28	27.39	27.14	27.24
3866	NYSE	UTF	Wed, Sep 18, 2019	27.37	27.50	27.12	27.24
3865	NYSE	UTF	Tue, Sep 17, 2019	26.98	27.49	26.98	27.32
3864	NYSE	UTF	Mon, Sep 16, 2019	27.25	27.29	27.05	27.04
3863	NYSE	UTF	Fri, Sep 13, 2019	27.35	27.35	26.99	27.18
3862	NYSE	UTF	Thu, Sep 12, 2019	27.04	27.35	27.04	27.26
3861	NYSE	UTF	Wed, Sep 11, 2019	27.08	27.08	26.75	27.04
3860	NYSE	UTF	Tue, Sep 10, 2019	26.88	27.03	26.88	26.96
3859	NYSE	UTF	Mon, Sep 9, 2019	26.65	27.05	26.65	26.88
3858	NYSE	UTF	Fri, Sep 6, 2019	26.98	27.19	26.65	26.65
3857	NYSE	UTF	Thu, Sep 5, 2019	27.06	27.14	26.92	27.07
3856	NYSE	UTF	Wed, Sep 4, 2019	26.90	27.07	26.83	26.96
3855	NYSE	UTF	Tue, Sep 3, 2019	26.38	26.88	26.38	26.82
3854	NYSE	UTF	Fri, Aug 30, 2019	26.51	26.69	26.42	26.54
3853	NYSE	UTF	Thu, Aug 29, 2019	26.40	26.45	26.29	26.38
3852	NYSE	UTF	Wed, Aug 28, 2019	26.14	26.44	26.11	26.25
3851	NYSE	UTF	Tue, Aug 27, 2019	26.01	26.12	25.96	26.07
3850	NYSE	UTF	Mon, Aug 26, 2019	26.09	26.10	25.90	25.95
3849	NYSE	UTF	Fri, Aug 23, 2019	26.23	26.29	25.91	26.04
3848	NYSE	UTF	Thu, Aug 22, 2019	26.25	26.30	26.12	26.24
3847	NYSE	UTF	Wed, Aug 21, 2019	26.25	26.36	26.18	26.23
3846	NYSE	UTF	Tue, Aug 20, 2019	26.24	26.25	26.09	26.20
3845	NYSE	UTF	Mon, Aug 19, 2019	26.09	26.41	25.98	26.22
3844	NYSE	UTF	Fri, Aug 16, 2019	25.85	26.14	25.85	25.88
3843	NYSE	UTF	Thu, Aug 15, 2019	25.34	25.90	25.30	25.82
3842	NYSE	UTF	Wed, Aug 14, 2019	25.58	25.86	25.27	25.37
3841	NYSE	UTF	Tue, Aug 13, 2019	25.95	26.00	25.77	25.88
3840	NYSE	UTF	Mon, Aug 12, 2019	25.97	26.15	25.74	25.93
3839	NYSE	UTF	Fri, Aug 9, 2019	25.94	26.02	25.94	25.97
3838	NYSE	UTF	Thu, Aug 8, 2019	25.80	25.94	25.73	25.88
3837	NYSE	UTF	Wed, Aug 7, 2019	25.75	25.90	25.54	25.77
3836	NYSE	UTF	Tue, Aug 6, 2019	25.63	25.94	25.54	25.86
3835	NYSE	UTF	Mon, Aug 5, 2019	25.77	25.85	25.19	25.56
3834	NYSE	UTF	Fri, Aug 2, 2019	25.96	26.01	25.78	25.92
3833	NYSE	UTF	Thu, Aug 1, 2019	26.04	26.06	25.88	25.94
3832	NYSE	UTF	Wed, Jul 31, 2019	26.14	26.20	25.96	26.00
3831	NYSE	UTF	Tue, Jul 30, 2019	26.01	26.20	25.98	26.01
3830	NYSE	UTF	Mon, Jul 29, 2019	25.97	26.14	25.96	26.02
3829	NYSE	UTF	Fri, Jul 26, 2019	25.79	26.08	25.79	25.93
3828	NYSE	UTF	Thu, Jul 25, 2019	25.85	25.89	25.72	25.82
3827	NYSE	UTF	Wed, Jul 24, 2019	26.00	26.04	25.84	25.84
3826	NYSE	UTF	Tue, Jul 23, 2019	26.01	26.09	25.80	25.96
3825	NYSE	UTF	Mon, Jul 22, 2019	26.18	26.25	25.95	25.99
3824	NYSE	UTF	Fri, Jul 19, 2019	26.25	26.29	26.14	26.18
3823	NYSE	UTF	Thu, Jul 18, 2019	26.13	26.24	26.06	26.23
3822	NYSE	UTF	Wed, Jul 17, 2019	26.25	26.25	26.12	26.19
3821	NYSE	UTF	Tue, Jul 16, 2019	26.50	26.55	26.07	26.22
3820	NYSE	UTF	Mon, Jul 15, 2019	26.54	26.69	26.50	26.51
3819	NYSE	UTF	Fri, Jul 12, 2019	26.70	26.72	26.50	26.60
3818	NYSE	UTF	Thu, Jul 11, 2019	26.65	26.82	26.55	26.65
3817	NYSE	UTF	Wed, Jul 10, 2019	26.52	26.74	26.52	26.64
3816	NYSE	UTF	Tue, Jul 9, 2019	26.40	26.63	26.38	26.58
3815	NYSE	UTF	Mon, Jul 8, 2019	26.29	26.58	26.27	26.48
3814	NYSE	UTF	Fri, Jul 5, 2019	26.02	26.32	26.01	26.29
3813	NYSE	UTF	Wed, Jul 3, 2019	26.07	26.31	26.03	26.09
3812	NYSE	UTF	Tue, Jul 2, 2019	25.99	26.09	25.90	26.01
3811	NYSE	UTF	Mon, Jul 1, 2019	26.00	26.15	25.80	25.93
3810	NYSE	UTF	Fri, Jun 28, 2019	25.73	25.95	25.66	25.95
3809	NYSE	UTF	Thu, Jun 27, 2019	25.41	25.67	25.41	25.64
3808	NYSE	UTF	Wed, Jun 26, 2019	25.67	25.75	25.25	25.45
3807	NYSE	UTF	Tue, Jun 25, 2019	25.63	25.75	25.51	25.69
3806	NYSE	UTF	Mon, Jun 24, 2019	25.31	25.64	25.23	25.54
3805	NYSE	UTF	Fri, Jun 21, 2019	25.36	25.44	25.21	25.31
3804	NYSE	UTF	Thu, Jun 20, 2019	25.41	25.47	25.19	25.39
3803	NYSE	UTF	Wed, Jun 19, 2019	25.37	25.39	25.17	25.36
3802	NYSE	UTF	Tue, Jun 18, 2019	25.47	25.47	25.29	25.33
3801	NYSE	UTF	Mon, Jun 17, 2019	25.48	25.48	25.05	25.32
3800	NYSE	UTF	Fri, Jun 14, 2019	25.30	25.39	25.22	25.35
3799	NYSE	UTF	Thu, Jun 13, 2019	25.17	25.41	25.03	25.37
3798	NYSE	UTF	Wed, Jun 12, 2019	25.00	25.19	24.88	25.17
3797	NYSE	UTF	Tue, Jun 11, 2019	25.05	25.14	24.82	25.04
3796	NYSE	UTF	Mon, Jun 10, 2019	24.68	25.03	24.62	24.97
3795	NYSE	UTF	Fri, Jun 7, 2019	24.98	25.09	24.76	24.81
3794	NYSE	UTF	Thu, Jun 6, 2019	24.90	24.96	24.62	24.89
3793	NYSE	UTF	Wed, Jun 5, 2019	24.35	24.96	24.32	24.94
3792	NYSE	UTF	Tue, Jun 4, 2019	24.12	24.31	23.88	24.28
3791	NYSE	UTF	Mon, Jun 3, 2019	23.63	23.96	23.63	23.88
3790	NYSE	UTF	Fri, May 31, 2019	23.75	24.02	23.51	23.51
3789	NYSE	UTF	Thu, May 30, 2019	23.86	24.14	23.70	23.80
3788	NYSE	UTF	Wed, May 29, 2019	24.13	24.25	23.65	23.86
3787	NYSE	UTF	Tue, May 28, 2019	24.58	24.66	24.31	24.35
3786	NYSE	UTF	Fri, May 24, 2019	24.79	24.89	24.51	24.58
3785	NYSE	UTF	Thu, May 23, 2019	25.02	25.10	24.48	24.63
3784	NYSE	UTF	Wed, May 22, 2019	25.14	25.22	25.02	25.12
3783	NYSE	UTF	Tue, May 21, 2019	25.04	25.23	25.01	25.14
3782	NYSE	UTF	Mon, May 20, 2019	24.78	25.02	24.76	24.98
3781	NYSE	UTF	Fri, May 17, 2019	24.66	25.10	24.65	24.79
3780	NYSE	UTF	Thu, May 16, 2019	24.57	24.90	24.57	24.71
3779	NYSE	UTF	Wed, May 15, 2019	24.67	24.75	24.56	24.59
3778	NYSE	UTF	Tue, May 14, 2019	24.73	24.93	24.67	24.70
3777	NYSE	UTF	Mon, May 13, 2019	24.69	24.87	24.61	24.70
3776	NYSE	UTF	Fri, May 10, 2019	24.54	24.78	24.42	24.78
3775	NYSE	UTF	Thu, May 9, 2019	24.45	24.52	24.20	24.48
3774	NYSE	UTF	Wed, May 8, 2019	24.52	24.62	24.43	24.52
3773	NYSE	UTF	Tue, May 7, 2019	25.16	25.21	24.48	24.50
3772	NYSE	UTF	Mon, May 6, 2019	25.17	25.26	25.06	25.24
3771	NYSE	UTF	Fri, May 3, 2019	25.10	25.27	25.02	25.27
3770	NYSE	UTF	Thu, May 2, 2019	25.12	25.13	24.78	24.92
3769	NYSE	UTF	Wed, May 1, 2019	25.13	25.25	24.98	25.07
3768	NYSE	UTF	Tue, Apr 30, 2019	24.74	25.03	24.65	25.03
3767	NYSE	UTF	Mon, Apr 29, 2019	24.68	24.75	24.64	24.75
3766	NYSE	UTF	Fri, Apr 26, 2019	24.49	24.77	24.39	24.63
3765	NYSE	UTF	Thu, Apr 25, 2019	24.55	24.63	24.40	24.42
3764	NYSE	UTF	Wed, Apr 24, 2019	24.47	24.55	24.46	24.54
3763	NYSE	UTF	Tue, Apr 23, 2019	24.22	24.49	24.22	24.47
3762	NYSE	UTF	Mon, Apr 22, 2019	24.00	24.19	23.93	24.16
3761	NYSE	UTF	Thu, Apr 18, 2019	24.26	24.29	23.96	23.98
3760	NYSE	UTF	Wed, Apr 17, 2019	24.62	24.62	24.27	24.28
3759	NYSE	UTF	Tue, Apr 16, 2019	24.96	24.99	24.44	24.55
3758	NYSE	UTF	Mon, Apr 15, 2019	25.09	25.13	25.01	24.98
3757	NYSE	UTF	Fri, Apr 12, 2019	24.97	25.10	24.90	25.05
3756	NYSE	UTF	Thu, Apr 11, 2019	24.82	24.95	24.74	24.93
3755	NYSE	UTF	Wed, Apr 10, 2019	24.82	24.97	24.74	24.85
3754	NYSE	UTF	Tue, Apr 9, 2019	24.69	24.78	24.63	24.78
3753	NYSE	UTF	Mon, Apr 8, 2019	24.65	24.74	24.56	24.71
3752	NYSE	UTF	Fri, Apr 5, 2019	24.62	24.65	24.54	24.63
3751	NYSE	UTF	Thu, Apr 4, 2019	24.66	24.66	24.53	24.64
3750	NYSE	UTF	Wed, Apr 3, 2019	24.73	24.73	24.56	24.66
3749	NYSE	UTF	Tue, Apr 2, 2019	24.62	24.75	24.55	24.75
3748	NYSE	UTF	Mon, Apr 1, 2019	24.62	24.69	24.53	24.60
3747	NYSE	UTF	Fri, Mar 29, 2019	24.43	24.60	24.38	24.52
3746	NYSE	UTF	Thu, Mar 28, 2019	24.28	24.31	24.05	24.29
3745	NYSE	UTF	Wed, Mar 27, 2019	24.24	24.31	24.19	24.24
3744	NYSE	UTF	Tue, Mar 26, 2019	24.25	24.35	24.10	24.19
3743	NYSE	UTF	Mon, Mar 25, 2019	24.05	24.20	23.94	24.20
3742	NYSE	UTF	Fri, Mar 22, 2019	24.11	24.28	23.98	24.01
3741	NYSE	UTF	Thu, Mar 21, 2019	23.92	24.18	23.92	24.11
3740	NYSE	UTF	Wed, Mar 20, 2019	23.82	24.04	23.82	24.00
3739	NYSE	UTF	Tue, Mar 19, 2019	24.23	24.24	23.86	23.87
3738	NYSE	UTF	Mon, Mar 18, 2019	23.99	24.26	23.93	24.09
3737	NYSE	UTF	Fri, Mar 15, 2019	23.88	24.00	23.81	23.98
3736	NYSE	UTF	Thu, Mar 14, 2019	23.68	23.80	23.60	23.80
3735	NYSE	UTF	Wed, Mar 13, 2019	23.76	23.89	23.59	23.64
3734	NYSE	UTF	Tue, Mar 12, 2019	23.66	23.81	23.63	23.75
3733	NYSE	UTF	Mon, Mar 11, 2019	23.48	23.68	23.43	23.64
3732	NYSE	UTF	Fri, Mar 8, 2019	23.48	23.54	23.37	23.46
3731	NYSE	UTF	Thu, Mar 7, 2019	23.59	23.63	23.31	23.50
3730	NYSE	UTF	Wed, Mar 6, 2019	23.54	23.64	23.45	23.64
3729	NYSE	UTF	Tue, Mar 5, 2019	23.64	23.70	23.51	23.55
3728	NYSE	UTF	Mon, Mar 4, 2019	23.71	23.75	23.52	23.60
3727	NYSE	UTF	Fri, Mar 1, 2019	23.57	23.73	23.54	23.67
3726	NYSE	UTF	Thu, Feb 28, 2019	23.71	23.76	23.49	23.50
3725	NYSE	UTF	Wed, Feb 27, 2019	23.57	23.60	23.42	23.58
3724	NYSE	UTF	Tue, Feb 26, 2019	23.47	23.60	23.39	23.58
3723	NYSE	UTF	Mon, Feb 25, 2019	23.47	23.55	23.38	23.42
3722	NYSE	UTF	Fri, Feb 22, 2019	23.27	23.44	23.26	23.41
3721	NYSE	UTF	Thu, Feb 21, 2019	23.32	23.52	23.21	23.23
3720	NYSE	UTF	Wed, Feb 20, 2019	23.37	23.44	23.20	23.37
3719	NYSE	UTF	Tue, Feb 19, 2019	23.20	23.38	23.15	23.31
3718	NYSE	UTF	Fri, Feb 15, 2019	23.42	23.52	23.09	23.19
3717	NYSE	UTF	Thu, Feb 14, 2019	23.11	23.32	23.07	23.32
3716	NYSE	UTF	Wed, Feb 13, 2019	23.07	23.15	23.05	23.06
3715	NYSE	UTF	Tue, Feb 12, 2019	23.16	23.39	23.00	23.07
3714	NYSE	UTF	Mon, Feb 11, 2019	23.10	23.17	23.04	23.02
3713	NYSE	UTF	Fri, Feb 8, 2019	22.99	23.07	22.90	23.01
3712	NYSE	UTF	Thu, Feb 7, 2019	23.16	23.24	22.96	23.03
3711	NYSE	UTF	Wed, Feb 6, 2019	23.29	23.41	23.23	23.29
3710	NYSE	UTF	Tue, Feb 5, 2019	23.68	23.68	23.21	23.29
3709	NYSE	UTF	Mon, Feb 4, 2019	23.62	23.74	23.35	23.62
3708	NYSE	UTF	Fri, Feb 1, 2019	23.43	23.58	23.34	23.58
3707	NYSE	UTF	Thu, Jan 31, 2019	23.14	23.37	23.10	23.37
3706	NYSE	UTF	Wed, Jan 30, 2019	22.90	23.14	22.85	23.05
3705	NYSE	UTF	Tue, Jan 29, 2019	22.56	22.89	22.56	22.83
3704	NYSE	UTF	Mon, Jan 28, 2019	22.51	22.65	22.50	22.55
3703	NYSE	UTF	Fri, Jan 25, 2019	22.47	22.68	22.45	22.63
3702	NYSE	UTF	Thu, Jan 24, 2019	22.24	22.42	22.19	22.40
3701	NYSE	UTF	Wed, Jan 23, 2019	22.02	22.31	22.02	22.20
3700	NYSE	UTF	Tue, Jan 22, 2019	22.16	22.24	21.91	21.99
3699	NYSE	UTF	Fri, Jan 18, 2019	22.04	22.25	21.98	22.18
3698	NYSE	UTF	Thu, Jan 17, 2019	21.84	22.16	21.81	21.94
3697	NYSE	UTF	Wed, Jan 16, 2019	21.93	22.11	21.80	21.85
3696	NYSE	UTF	Tue, Jan 15, 2019	21.87	22.04	21.86	21.88
3695	NYSE	UTF	Mon, Jan 14, 2019	22.05	22.09	21.83	21.83
3694	NYSE	UTF	Fri, Jan 11, 2019	22.05	22.18	21.98	22.11
3693	NYSE	UTF	Thu, Jan 10, 2019	21.72	22.10	21.69	22.07
3692	NYSE	UTF	Wed, Jan 9, 2019	21.45	21.90	21.37	21.76
3691	NYSE	UTF	Tue, Jan 8, 2019	21.48	21.68	21.25	21.27
3690	NYSE	UTF	Mon, Jan 7, 2019	20.57	21.53	20.51	21.29
3689	NYSE	UTF	Fri, Jan 4, 2019	20.23	20.50	20.17	20.46
3688	NYSE	UTF	Thu, Jan 3, 2019	20.37	20.43	20.07	20.18
3687	NYSE	UTF	Wed, Jan 2, 2019	19.65	20.58	19.62	20.39
3686	NYSE	UTF	Mon, Dec 31, 2018	19.85	19.90	19.50	19.76
3685	NYSE	UTF	Fri, Dec 28, 2018	19.08	19.66	19.08	19.64
3684	NYSE	UTF	Thu, Dec 27, 2018	19.14	19.23	18.85	19.01
3683	NYSE	UTF	Wed, Dec 26, 2018	18.82	19.38	18.74	19.22
3682	NYSE	UTF	Mon, Dec 24, 2018	19.00	19.04	18.63	18.78
3681	NYSE	UTF	Fri, Dec 21, 2018	19.21	19.56	19.04	19.09
3680	NYSE	UTF	Thu, Dec 20, 2018	20.00	20.08	18.88	19.21
3679	NYSE	UTF	Wed, Dec 19, 2018	20.18	20.43	19.97	20.02
3678	NYSE	UTF	Tue, Dec 18, 2018	20.60	20.63	19.95	20.09
3677	NYSE	UTF	Mon, Dec 17, 2018	21.27	21.32	20.41	20.49
3676	NYSE	UTF	Fri, Dec 14, 2018	21.56	21.58	21.30	21.34
3675	NYSE	UTF	Thu, Dec 13, 2018	21.32	21.77	21.32	21.63
3674	NYSE	UTF	Wed, Dec 12, 2018	21.42	21.57	21.30	21.30
3673	NYSE	UTF	Tue, Dec 11, 2018	21.45	21.58	21.27	21.35
3672	NYSE	UTF	Mon, Dec 10, 2018	21.26	21.45	21.00	21.34
3671	NYSE	UTF	Fri, Dec 7, 2018	21.46	21.58	21.25	21.26
3670	NYSE	UTF	Thu, Dec 6, 2018	21.49	21.56	21.06	21.45
3669	NYSE	UTF	Tue, Dec 4, 2018	21.82	21.93	21.50	21.62
3668	NYSE	UTF	Mon, Dec 3, 2018	21.76	21.97	21.71	21.78
3667	NYSE	UTF	Fri, Nov 30, 2018	21.47	21.71	21.47	21.59
3666	NYSE	UTF	Thu, Nov 29, 2018	21.47	21.59	21.41	21.46
3665	NYSE	UTF	Wed, Nov 28, 2018	21.55	21.73	21.46	21.51
3664	NYSE	UTF	Tue, Nov 27, 2018	21.52	21.70	21.49	21.52
3663	NYSE	UTF	Mon, Nov 26, 2018	21.77	21.77	21.52	21.56
3662	NYSE	UTF	Fri, Nov 23, 2018	21.60	21.71	21.57	21.59
3661	NYSE	UTF	Wed, Nov 21, 2018	21.57	21.73	21.56	21.64
3660	NYSE	UTF	Tue, Nov 20, 2018	21.85	21.98	21.50	21.57
3659	NYSE	UTF	Mon, Nov 19, 2018	22.05	22.10	21.91	21.96
3658	NYSE	UTF	Fri, Nov 16, 2018	22.14	22.19	22.04	22.13
3657	NYSE	UTF	Thu, Nov 15, 2018	22.00	22.07	21.87	22.03
3656	NYSE	UTF	Wed, Nov 14, 2018	22.37	22.37	21.88	22.05
3655	NYSE	UTF	Tue, Nov 13, 2018	22.46	22.46	22.26	22.35
3654	NYSE	UTF	Mon, Nov 12, 2018	22.57	22.60	22.46	22.37
3653	NYSE	UTF	Fri, Nov 9, 2018	22.51	22.56	22.37	22.55
3652	NYSE	UTF	Thu, Nov 8, 2018	22.20	22.48	22.12	22.44
3651	NYSE	UTF	Wed, Nov 7, 2018	22.13	22.27	22.02	22.25
3650	NYSE	UTF	Tue, Nov 6, 2018	21.69	21.86	21.62	21.82
3649	NYSE	UTF	Mon, Nov 5, 2018	21.40	21.66	21.40	21.64
3648	NYSE	UTF	Fri, Nov 2, 2018	21.56	21.63	21.34	21.42
3647	NYSE	UTF	Thu, Nov 1, 2018	21.54	21.64	21.51	21.55
3646	NYSE	UTF	Wed, Oct 31, 2018	21.57	21.66	21.47	21.48
3645	NYSE	UTF	Tue, Oct 30, 2018	21.50	21.65	21.41	21.50
3644	NYSE	UTF	Mon, Oct 29, 2018	21.42	21.69	21.42	21.53
3643	NYSE	UTF	Fri, Oct 26, 2018	21.60	21.65	21.30	21.38
3642	NYSE	UTF	Thu, Oct 25, 2018	22.07	22.08	21.53	21.70
3641	NYSE	UTF	Wed, Oct 24, 2018	22.12	22.33	21.96	21.99
3640	NYSE	UTF	Tue, Oct 23, 2018	22.00	22.10	21.90	22.08
3639	NYSE	UTF	Mon, Oct 22, 2018	22.25	22.36	22.04	22.12
3638	NYSE	UTF	Fri, Oct 19, 2018	22.15	22.36	22.12	22.21
3637	NYSE	UTF	Thu, Oct 18, 2018	22.19	22.20	21.96	22.10
3636	NYSE	UTF	Wed, Oct 17, 2018	22.18	22.34	22.03	22.22
3635	NYSE	UTF	Tue, Oct 16, 2018	22.12	22.30	22.07	22.20
3634	NYSE	UTF	Mon, Oct 15, 2018	21.96	22.25	21.96	22.06
3633	NYSE	UTF	Fri, Oct 12, 2018	21.90	22.14	21.75	21.88
3632	NYSE	UTF	Thu, Oct 11, 2018	21.99	22.18	21.64	21.66
3631	NYSE	UTF	Wed, Oct 10, 2018	22.61	22.64	22.01	22.04
3630	NYSE	UTF	Tue, Oct 9, 2018	22.71	22.72	22.55	22.59
3629	NYSE	UTF	Mon, Oct 8, 2018	22.47	22.65	22.39	22.60
3628	NYSE	UTF	Fri, Oct 5, 2018	22.24	22.45	22.24	22.36
3627	NYSE	UTF	Thu, Oct 4, 2018	22.50	22.50	22.19	22.19
3626	NYSE	UTF	Wed, Oct 3, 2018	22.96	23.00	22.61	22.61
3625	NYSE	UTF	Tue, Oct 2, 2018	22.60	22.99	22.54	22.95
3624	NYSE	UTF	Mon, Oct 1, 2018	22.21	22.68	22.19	22.60
3623	NYSE	UTF	Fri, Sep 28, 2018	22.14	22.30	22.00	22.13
3622	NYSE	UTF	Thu, Sep 27, 2018	21.99	22.20	21.92	22.05
3621	NYSE	UTF	Wed, Sep 26, 2018	22.38	22.52	21.90	22.00
3620	NYSE	UTF	Tue, Sep 25, 2018	22.61	22.65	22.34	22.40
3619	NYSE	UTF	Mon, Sep 24, 2018	22.93	22.94	22.56	22.62
3618	NYSE	UTF	Fri, Sep 21, 2018	22.83	22.95	22.73	22.94
3617	NYSE	UTF	Thu, Sep 20, 2018	22.59	22.84	22.54	22.78
3616	NYSE	UTF	Wed, Sep 19, 2018	22.84	22.99	22.51	22.60
3615	NYSE	UTF	Tue, Sep 18, 2018	22.82	23.00	22.74	22.84
3614	NYSE	UTF	Mon, Sep 17, 2018	22.96	23.11	22.91	22.76
3613	NYSE	UTF	Fri, Sep 14, 2018	22.96	23.05	22.91	22.96
3612	NYSE	UTF	Thu, Sep 13, 2018	23.16	23.18	22.97	23.00
3611	NYSE	UTF	Wed, Sep 12, 2018	23.15	23.18	23.04	23.05
3610	NYSE	UTF	Tue, Sep 11, 2018	23.26	23.32	23.14	23.14
3609	NYSE	UTF	Mon, Sep 10, 2018	23.40	23.50	23.24	23.26
3608	NYSE	UTF	Fri, Sep 7, 2018	23.40	23.40	23.24	23.26
3607	NYSE	UTF	Thu, Sep 6, 2018	23.66	23.66	23.32	23.39
3606	NYSE	UTF	Wed, Sep 5, 2018	23.50	23.67	23.47	23.60
3605	NYSE	UTF	Tue, Sep 4, 2018	23.56	23.57	23.47	23.56
3604	NYSE	UTF	Fri, Aug 31, 2018	23.43	23.62	23.41	23.52
3603	NYSE	UTF	Thu, Aug 30, 2018	23.48	23.52	23.41	23.50
3602	NYSE	UTF	Wed, Aug 29, 2018	23.40	23.67	23.35	23.60
3601	NYSE	UTF	Tue, Aug 28, 2018	23.34	23.38	23.28	23.36
3600	NYSE	UTF	Mon, Aug 27, 2018	23.45	23.49	23.28	23.30
3599	NYSE	UTF	Fri, Aug 24, 2018	23.30	23.35	23.27	23.35
3598	NYSE	UTF	Thu, Aug 23, 2018	23.43	23.44	23.24	23.27
3597	NYSE	UTF	Wed, Aug 22, 2018	23.39	23.47	23.35	23.39
3596	NYSE	UTF	Tue, Aug 21, 2018	23.57	23.59	23.44	23.45
3595	NYSE	UTF	Mon, Aug 20, 2018	23.64	23.75	23.55	23.53
3594	NYSE	UTF	Fri, Aug 17, 2018	23.43	23.54	23.32	23.54
3593	NYSE	UTF	Thu, Aug 16, 2018	23.23	23.41	23.23	23.38
3592	NYSE	UTF	Wed, Aug 15, 2018	23.30	23.30	23.11	23.26
3591	NYSE	UTF	Tue, Aug 14, 2018	23.29	23.33	23.22	23.30
3590	NYSE	UTF	Mon, Aug 13, 2018	23.32	23.38	23.20	23.23
3589	NYSE	UTF	Fri, Aug 10, 2018	23.30	23.34	23.20	23.26
3588	NYSE	UTF	Thu, Aug 9, 2018	23.27	23.37	23.26	23.32
3587	NYSE	UTF	Wed, Aug 8, 2018	23.57	23.57	23.29	23.33
3586	NYSE	UTF	Tue, Aug 7, 2018	23.42	23.53	23.35	23.53
3585	NYSE	UTF	Mon, Aug 6, 2018	23.23	23.37	23.23	23.35
3584	NYSE	UTF	Fri, Aug 3, 2018	23.36	23.36	23.11	23.21
3583	NYSE	UTF	Thu, Aug 2, 2018	23.43	23.43	23.29	23.36
3582	NYSE	UTF	Wed, Aug 1, 2018	23.37	23.49	23.19	23.48
3581	NYSE	UTF	Tue, Jul 31, 2018	23.30	23.46	23.24	23.42
3580	NYSE	UTF	Mon, Jul 30, 2018	23.17	23.23	23.07	23.22
3579	NYSE	UTF	Fri, Jul 27, 2018	23.07	23.15	23.04	23.15
3578	NYSE	UTF	Thu, Jul 26, 2018	23.21	23.21	22.94	22.97
3577	NYSE	UTF	Wed, Jul 25, 2018	23.29	23.35	23.09	23.15
3576	NYSE	UTF	Tue, Jul 24, 2018	23.29	23.29	23.17	23.23
3575	NYSE	UTF	Mon, Jul 23, 2018	23.12	23.23	23.12	23.23
3574	NYSE	UTF	Fri, Jul 20, 2018	23.17	23.20	23.06	23.12
3573	NYSE	UTF	Thu, Jul 19, 2018	23.00	23.20	22.99	23.04
3572	NYSE	UTF	Wed, Jul 18, 2018	23.07	23.09	23.00	23.03
3571	NYSE	UTF	Tue, Jul 17, 2018	22.99	23.15	22.99	23.08
3570	NYSE	UTF	Mon, Jul 16, 2018	23.15	23.28	23.11	23.05
3569	NYSE	UTF	Fri, Jul 13, 2018	23.11	23.18	23.03	23.11
3568	NYSE	UTF	Thu, Jul 12, 2018	23.16	23.17	23.00	23.11
3567	NYSE	UTF	Wed, Jul 11, 2018	23.00	23.10	22.96	23.05
3566	NYSE	UTF	Tue, Jul 10, 2018	23.08	23.11	22.97	23.04
3565	NYSE	UTF	Mon, Jul 9, 2018	23.16	23.19	23.06	23.07
3564	NYSE	UTF	Fri, Jul 6, 2018	22.80	23.10	22.80	23.03
3563	NYSE	UTF	Thu, Jul 5, 2018	22.80	22.94	22.75	22.83
3562	NYSE	UTF	Tue, Jul 3, 2018	22.79	22.94	22.77	22.77
3561	NYSE	UTF	Mon, Jul 2, 2018	22.58	22.86	22.55	22.75
3560	NYSE	UTF	Fri, Jun 29, 2018	22.57	22.76	22.54	22.70
3559	NYSE	UTF	Thu, Jun 28, 2018	22.45	22.59	22.33	22.47
3558	NYSE	UTF	Wed, Jun 27, 2018	22.53	22.65	22.41	22.46
3557	NYSE	UTF	Tue, Jun 26, 2018	22.51	22.57	22.44	22.50
3556	NYSE	UTF	Mon, Jun 25, 2018	22.46	22.51	22.35	22.41
3555	NYSE	UTF	Fri, Jun 22, 2018	22.55	22.57	22.44	22.48
3554	NYSE	UTF	Thu, Jun 21, 2018	22.51	22.59	22.33	22.39
3553	NYSE	UTF	Wed, Jun 20, 2018	22.72	22.72	22.48	22.51
3552	NYSE	UTF	Tue, Jun 19, 2018	22.60	22.73	22.54	22.60
3551	NYSE	UTF	Mon, Jun 18, 2018	22.74	22.98	22.70	22.76
3550	NYSE	UTF	Fri, Jun 15, 2018	22.73	22.78	22.62	22.78
3549	NYSE	UTF	Thu, Jun 14, 2018	22.69	22.84	22.67	22.73
3548	NYSE	UTF	Wed, Jun 13, 2018	22.93	22.93	22.66	22.72
3547	NYSE	UTF	Tue, Jun 12, 2018	22.83	22.88	22.76	22.88
3546	NYSE	UTF	Mon, Jun 11, 2018	22.54	22.81	22.53	22.80
3545	NYSE	UTF	Fri, Jun 8, 2018	22.63	22.65	22.43	22.45
3544	NYSE	UTF	Thu, Jun 7, 2018	22.70	22.73	22.60	22.61
3543	NYSE	UTF	Wed, Jun 6, 2018	22.68	22.74	22.53	22.72
3542	NYSE	UTF	Tue, Jun 5, 2018	22.53	22.68	22.50	22.62
3541	NYSE	UTF	Mon, Jun 4, 2018	22.47	22.57	22.43	22.53
3540	NYSE	UTF	Fri, Jun 1, 2018	22.48	22.48	22.34	22.44
3539	NYSE	UTF	Thu, May 31, 2018	22.43	22.44	22.27	22.40
3538	NYSE	UTF	Wed, May 30, 2018	22.03	22.38	22.03	22.37
3537	NYSE	UTF	Tue, May 29, 2018	22.00	22.14	21.91	22.05
3536	NYSE	UTF	Fri, May 25, 2018	22.03	22.07	21.81	21.95
3535	NYSE	UTF	Thu, May 24, 2018	22.11	22.11	21.96	22.02
3534	NYSE	UTF	Wed, May 23, 2018	22.00	22.10	21.96	22.06
3533	NYSE	UTF	Tue, May 22, 2018	21.91	22.06	21.87	22.00
3532	NYSE	UTF	Mon, May 21, 2018	21.91	21.96	21.79	21.87
3531	NYSE	UTF	Fri, May 18, 2018	22.04	22.04	21.63	21.78
3530	NYSE	UTF	Thu, May 17, 2018	22.13	22.17	21.93	21.97
3529	NYSE	UTF	Wed, May 16, 2018	22.36	22.37	22.12	22.14
3528	NYSE	UTF	Tue, May 15, 2018	22.22	22.39	22.05	22.37
3527	NYSE	UTF	Mon, May 14, 2018	22.36	22.48	22.29	22.20
3526	NYSE	UTF	Fri, May 11, 2018	22.31	22.43	22.25	22.26
3525	NYSE	UTF	Thu, May 10, 2018	22.11	22.31	22.09	22.30
3524	NYSE	UTF	Wed, May 9, 2018	22.21	22.23	22.03	22.03
3523	NYSE	UTF	Tue, May 8, 2018	22.25	22.32	22.10	22.23
3522	NYSE	UTF	Mon, May 7, 2018	22.16	22.36	22.15	22.26
3521	NYSE	UTF	Fri, May 4, 2018	21.90	22.20	21.82	22.17
3520	NYSE	UTF	Thu, May 3, 2018	22.13	22.14	21.91	21.91
3519	NYSE	UTF	Wed, May 2, 2018	22.01	22.14	21.94	22.07
3518	NYSE	UTF	Tue, May 1, 2018	21.91	22.00	21.84	21.93
3517	NYSE	UTF	Mon, Apr 30, 2018	21.96	22.09	21.92	21.92
3516	NYSE	UTF	Fri, Apr 27, 2018	21.79	22.01	21.76	21.96
3515	NYSE	UTF	Thu, Apr 26, 2018	21.59	21.77	21.51	21.76
3514	NYSE	UTF	Wed, Apr 25, 2018	21.57	21.59	21.37	21.46
3513	NYSE	UTF	Tue, Apr 24, 2018	21.67	21.73	21.49	21.52
3512	NYSE	UTF	Mon, Apr 23, 2018	21.65	21.69	21.50	21.57
3511	NYSE	UTF	Fri, Apr 20, 2018	21.70	21.78	21.58	21.62
3510	NYSE	UTF	Thu, Apr 19, 2018	21.81	21.86	21.62	21.70
3509	NYSE	UTF	Wed, Apr 18, 2018	21.85	21.99	21.85	21.91
3508	NYSE	UTF	Tue, Apr 17, 2018	21.70	21.84	21.62	21.83
3507	NYSE	UTF	Mon, Apr 16, 2018	21.70	21.80	21.64	21.55
3506	NYSE	UTF	Fri, Apr 13, 2018	21.62	21.62	21.44	21.58
3505	NYSE	UTF	Thu, Apr 12, 2018	21.64	21.64	21.44	21.55
3504	NYSE	UTF	Wed, Apr 11, 2018	21.64	21.74	21.46	21.51
3503	NYSE	UTF	Tue, Apr 10, 2018	21.61	21.75	21.56	21.68
3502	NYSE	UTF	Mon, Apr 9, 2018	21.33	21.75	21.33	21.45
3501	NYSE	UTF	Fri, Apr 6, 2018	21.48	21.57	21.20	21.26
3500	NYSE	UTF	Thu, Apr 5, 2018	21.44	21.50	21.25	21.49
3499	NYSE	UTF	Wed, Apr 4, 2018	21.28	21.43	21.20	21.40
3498	NYSE	UTF	Tue, Apr 3, 2018	21.39	21.56	21.25	21.50
3497	NYSE	UTF	Mon, Apr 2, 2018	21.42	21.43	21.21	21.31
3496	NYSE	UTF	Thu, Mar 29, 2018	21.40	21.47	21.27	21.41
3495	NYSE	UTF	Wed, Mar 28, 2018	21.03	21.31	21.03	21.27
3494	NYSE	UTF	Tue, Mar 27, 2018	21.03	21.29	21.02	21.14
3493	NYSE	UTF	Mon, Mar 26, 2018	21.19	21.19	20.90	21.04
3492	NYSE	UTF	Fri, Mar 23, 2018	21.20	21.29	20.88	20.93
3491	NYSE	UTF	Thu, Mar 22, 2018	21.25	21.29	21.11	21.15
3490	NYSE	UTF	Wed, Mar 21, 2018	21.19	21.33	21.18	21.30
3489	NYSE	UTF	Tue, Mar 20, 2018	21.25	21.33	21.07	21.13
3488	NYSE	UTF	Mon, Mar 19, 2018	21.55	21.57	21.27	21.23
3487	NYSE	UTF	Fri, Mar 16, 2018	21.61	21.69	21.51	21.55
3486	NYSE	UTF	Thu, Mar 15, 2018	21.81	21.90	21.33	21.54
3485	NYSE	UTF	Wed, Mar 14, 2018	21.80	21.88	21.67	21.86
3484	NYSE	UTF	Tue, Mar 13, 2018	21.85	21.92	21.61	21.64
3483	NYSE	UTF	Mon, Mar 12, 2018	21.75	21.92	21.72	21.73
3482	NYSE	UTF	Fri, Mar 9, 2018	21.41	21.67	21.32	21.62
3481	NYSE	UTF	Thu, Mar 8, 2018	21.29	21.41	21.25	21.28
3480	NYSE	UTF	Wed, Mar 7, 2018	21.56	21.59	21.21	21.27
3479	NYSE	UTF	Tue, Mar 6, 2018	21.43	21.78	21.29	21.78
3478	NYSE	UTF	Mon, Mar 5, 2018	21.32	21.41	21.22	21.29
3477	NYSE	UTF	Fri, Mar 2, 2018	21.15	21.41	21.09	21.39
3476	NYSE	UTF	Thu, Mar 1, 2018	21.51	21.67	21.18	21.26
3475	NYSE	UTF	Wed, Feb 28, 2018	21.84	21.85	21.45	21.50
3474	NYSE	UTF	Tue, Feb 27, 2018	22.13	22.13	21.66	21.75
3473	NYSE	UTF	Mon, Feb 26, 2018	22.00	22.16	21.94	22.06
3472	NYSE	UTF	Fri, Feb 23, 2018	21.53	21.88	21.53	21.86
3471	NYSE	UTF	Thu, Feb 22, 2018	21.75	21.86	21.45	21.48
3470	NYSE	UTF	Wed, Feb 21, 2018	22.01	22.13	21.63	21.64
3469	NYSE	UTF	Tue, Feb 20, 2018	22.22	22.26	21.90	21.95
3468	NYSE	UTF	Fri, Feb 16, 2018	22.12	22.34	22.10	22.21
3467	NYSE	UTF	Thu, Feb 15, 2018	21.77	22.14	21.77	22.12
3466	NYSE	UTF	Wed, Feb 14, 2018	21.66	21.77	21.53	21.73
3465	NYSE	UTF	Tue, Feb 13, 2018	21.72	21.78	21.36	21.77
3464	NYSE	UTF	Mon, Feb 12, 2018	21.47	21.86	21.30	21.67
3463	NYSE	UTF	Fri, Feb 9, 2018	21.70	21.80	21.02	21.34
3462	NYSE	UTF	Thu, Feb 8, 2018	22.19	22.19	21.54	21.55
3461	NYSE	UTF	Wed, Feb 7, 2018	21.92	22.44	21.91	22.08
3460	NYSE	UTF	Tue, Feb 6, 2018	21.41	21.94	21.00	21.87
3459	NYSE	UTF	Mon, Feb 5, 2018	22.66	22.70	21.31	21.67
3458	NYSE	UTF	Fri, Feb 2, 2018	22.82	22.82	22.62	22.76
3457	NYSE	UTF	Thu, Feb 1, 2018	22.97	23.06	22.81	22.89
3456	NYSE	UTF	Wed, Jan 31, 2018	23.23	23.26	22.85	22.99
3455	NYSE	UTF	Tue, Jan 30, 2018	23.01	23.11	22.99	23.01
3454	NYSE	UTF	Mon, Jan 29, 2018	23.26	23.31	23.04	23.06
3453	NYSE	UTF	Fri, Jan 26, 2018	23.36	23.43	23.24	23.27
3452	NYSE	UTF	Thu, Jan 25, 2018	23.29	23.42	23.24	23.29
3451	NYSE	UTF	Wed, Jan 24, 2018	23.32	23.39	23.16	23.17
3450	NYSE	UTF	Tue, Jan 23, 2018	23.08	23.38	23.00	23.26
3449	NYSE	UTF	Mon, Jan 22, 2018	23.19	23.19	22.89	23.09
3448	NYSE	UTF	Fri, Jan 19, 2018	23.47	23.56	23.00	23.03
3447	NYSE	UTF	Thu, Jan 18, 2018	23.72	23.72	23.47	23.47
3446	NYSE	UTF	Wed, Jan 17, 2018	23.96	23.99	23.68	23.68
3445	NYSE	UTF	Tue, Jan 16, 2018	24.07	24.19	23.87	23.87
3444	NYSE	UTF	Fri, Jan 12, 2018	24.37	24.37	24.21	24.22
3443	NYSE	UTF	Thu, Jan 11, 2018	24.29	24.50	24.27	24.40
3442	NYSE	UTF	Wed, Jan 10, 2018	24.41	24.49	24.20	24.26
3441	NYSE	UTF	Tue, Jan 9, 2018	24.55	24.61	24.46	24.49
3440	NYSE	UTF	Mon, Jan 8, 2018	24.30	24.55	24.30	24.49
3439	NYSE	UTF	Fri, Jan 5, 2018	24.19	24.38	24.18	24.31
3438	NYSE	UTF	Thu, Jan 4, 2018	24.17	24.32	24.09	24.09
3437	NYSE	UTF	Wed, Jan 3, 2018	23.90	24.10	23.90	24.05
3436	NYSE	UTF	Tue, Jan 2, 2018	24.00	24.12	23.83	23.94
3435	NYSE	UTF	Fri, Dec 29, 2017	23.62	24.00	23.60	24.00
3434	NYSE	UTF	Thu, Dec 28, 2017	23.55	23.60	23.39	23.44
3433	NYSE	UTF	Wed, Dec 27, 2017	23.28	23.63	23.27	23.41
3432	NYSE	UTF	Tue, Dec 26, 2017	23.20	23.30	23.14	23.22
3431	NYSE	UTF	Fri, Dec 22, 2017	23.18	23.28	23.13	23.27
3430	NYSE	UTF	Thu, Dec 21, 2017	23.02	23.22	22.84	23.08
3429	NYSE	UTF	Wed, Dec 20, 2017	22.88	23.14	22.88	23.11
3428	NYSE	UTF	Tue, Dec 19, 2017	23.21	23.27	22.85	22.86
3427	NYSE	UTF	Mon, Dec 18, 2017	23.50	23.51	23.30	23.22
3426	NYSE	UTF	Fri, Dec 15, 2017	23.28	23.50	23.23	23.42
3425	NYSE	UTF	Thu, Dec 14, 2017	23.16	23.31	23.15	23.28
3424	NYSE	UTF	Wed, Dec 13, 2017	23.32	23.40	23.15	23.15
3423	NYSE	UTF	Tue, Dec 12, 2017	23.58	23.58	23.33	23.34
3422	NYSE	UTF	Mon, Dec 11, 2017	23.36	23.63	23.36	23.63
3421	NYSE	UTF	Fri, Dec 8, 2017	23.30	23.39	23.25	23.34
3420	NYSE	UTF	Thu, Dec 7, 2017	23.21	23.30	23.19	23.30
3419	NYSE	UTF	Wed, Dec 6, 2017	23.13	23.31	23.07	23.28
3418	NYSE	UTF	Tue, Dec 5, 2017	23.40	23.47	23.13	23.15
3417	NYSE	UTF	Mon, Dec 4, 2017	23.68	23.76	23.40	23.41
3416	NYSE	UTF	Fri, Dec 1, 2017	23.43	23.60	23.42	23.59
3415	NYSE	UTF	Thu, Nov 30, 2017	23.24	23.46	23.24	23.43
3414	NYSE	UTF	Wed, Nov 29, 2017	23.30	23.36	23.13	23.26
3413	NYSE	UTF	Tue, Nov 28, 2017	23.15	23.32	23.15	23.29
3412	NYSE	UTF	Mon, Nov 27, 2017	23.20	23.26	23.07	23.07
3411	NYSE	UTF	Fri, Nov 24, 2017	22.99	23.25	22.95	23.21
3410	NYSE	UTF	Wed, Nov 22, 2017	22.80	22.97	22.80	22.89
3409	NYSE	UTF	Tue, Nov 21, 2017	22.93	22.96	22.80	22.85
3408	NYSE	UTF	Mon, Nov 20, 2017	22.76	22.83	22.74	22.83
3407	NYSE	UTF	Fri, Nov 17, 2017	22.81	22.84	22.72	22.80
3406	NYSE	UTF	Thu, Nov 16, 2017	22.82	22.87	22.72	22.76
3405	NYSE	UTF	Wed, Nov 15, 2017	22.72	22.77	22.61	22.73
3404	NYSE	UTF	Tue, Nov 14, 2017	22.92	22.97	22.63	22.77
3403	NYSE	UTF	Mon, Nov 13, 2017	23.33	23.39	22.98	22.88
3402	NYSE	UTF	Fri, Nov 10, 2017	23.41	23.47	23.29	23.40
3401	NYSE	UTF	Thu, Nov 9, 2017	23.38	23.50	23.37	23.49
3400	NYSE	UTF	Wed, Nov 8, 2017	23.35	23.49	23.28	23.49
3399	NYSE	UTF	Tue, Nov 7, 2017	23.24	23.32	23.20	23.28
3398	NYSE	UTF	Mon, Nov 6, 2017	23.11	23.25	23.08	23.19
3397	NYSE	UTF	Fri, Nov 3, 2017	23.05	23.13	22.99	23.09
3396	NYSE	UTF	Thu, Nov 2, 2017	23.04	23.10	22.95	23.01
3395	NYSE	UTF	Wed, Nov 1, 2017	23.31	23.31	23.01	23.07
3394	NYSE	UTF	Tue, Oct 31, 2017	23.15	23.31	23.06	23.26
3393	NYSE	UTF	Mon, Oct 30, 2017	23.00	23.08	22.94	23.06
3392	NYSE	UTF	Fri, Oct 27, 2017	22.94	23.03	22.81	23.00
3391	NYSE	UTF	Thu, Oct 26, 2017	22.87	22.94	22.79	22.85
3390	NYSE	UTF	Wed, Oct 25, 2017	23.00	23.00	22.76	22.79
3389	NYSE	UTF	Tue, Oct 24, 2017	23.08	23.14	22.98	23.01
3388	NYSE	UTF	Mon, Oct 23, 2017	23.26	23.26	23.05	23.06
3387	NYSE	UTF	Fri, Oct 20, 2017	23.16	23.27	23.05	23.27
3386	NYSE	UTF	Thu, Oct 19, 2017	23.05	23.18	23.01	23.18
3385	NYSE	UTF	Wed, Oct 18, 2017	23.14	23.19	23.02	23.05
3384	NYSE	UTF	Tue, Oct 17, 2017	23.06	23.12	22.95	23.10
3383	NYSE	UTF	Mon, Oct 16, 2017	23.34	23.34	23.22	23.12
3382	NYSE	UTF	Fri, Oct 13, 2017	23.40	23.40	23.31	23.34
3381	NYSE	UTF	Thu, Oct 12, 2017	23.23	23.31	23.21	23.30
3380	NYSE	UTF	Wed, Oct 11, 2017	23.18	23.24	23.16	23.24
3379	NYSE	UTF	Tue, Oct 10, 2017	23.18	23.19	23.08	23.17
3378	NYSE	UTF	Mon, Oct 9, 2017	22.97	23.13	22.97	23.13
3377	NYSE	UTF	Fri, Oct 6, 2017	23.08	23.08	22.93	22.99
3376	NYSE	UTF	Thu, Oct 5, 2017	23.10	23.10	23.01	23.09
3375	NYSE	UTF	Wed, Oct 4, 2017	23.09	23.09	22.98	23.07
3374	NYSE	UTF	Tue, Oct 3, 2017	23.05	23.16	22.96	23.16
3373	NYSE	UTF	Mon, Oct 2, 2017	22.99	23.10	22.96	23.10
3372	NYSE	UTF	Fri, Sep 29, 2017	23.01	23.07	22.98	23.00
3371	NYSE	UTF	Thu, Sep 28, 2017	22.93	22.99	22.88	22.92
3370	NYSE	UTF	Wed, Sep 27, 2017	23.11	23.18	22.97	23.00
3369	NYSE	UTF	Tue, Sep 26, 2017	23.17	23.26	23.11	23.11
3368	NYSE	UTF	Mon, Sep 25, 2017	23.26	23.29	23.16	23.16
3367	NYSE	UTF	Fri, Sep 22, 2017	23.42	23.42	23.27	23.28
3366	NYSE	UTF	Thu, Sep 21, 2017	23.53	23.53	23.41	23.46
3365	NYSE	UTF	Wed, Sep 20, 2017	23.47	23.54	23.36	23.43
3364	NYSE	UTF	Tue, Sep 19, 2017	23.46	23.51	23.33	23.51
3363	NYSE	UTF	Mon, Sep 18, 2017	23.67	23.69	23.55	23.48
3362	NYSE	UTF	Fri, Sep 15, 2017	23.59	23.66	23.53	23.66
3361	NYSE	UTF	Thu, Sep 14, 2017	23.49	23.63	23.46	23.62
3360	NYSE	UTF	Wed, Sep 13, 2017	23.68	23.68	23.43	23.47
3359	NYSE	UTF	Tue, Sep 12, 2017	23.70	23.79	23.60	23.76
3358	NYSE	UTF	Mon, Sep 11, 2017	23.69	23.73	23.61	23.69
3357	NYSE	UTF	Fri, Sep 8, 2017	23.55	23.66	23.52	23.57
3356	NYSE	UTF	Thu, Sep 7, 2017	23.58	23.59	23.47	23.54
3355	NYSE	UTF	Wed, Sep 6, 2017	23.38	23.50	23.38	23.43
3354	NYSE	UTF	Tue, Sep 5, 2017	23.50	23.61	23.36	23.37
3353	NYSE	UTF	Fri, Sep 1, 2017	23.53	23.69	23.53	23.53
3352	NYSE	UTF	Thu, Aug 31, 2017	23.38	23.53	23.31	23.53
3351	NYSE	UTF	Wed, Aug 30, 2017	23.26	23.32	23.20	23.30
3350	NYSE	UTF	Tue, Aug 29, 2017	23.25	23.36	23.19	23.33
3349	NYSE	UTF	Mon, Aug 28, 2017	23.27	23.35	23.16	23.28
3348	NYSE	UTF	Fri, Aug 25, 2017	23.37	23.37	23.25	23.32
3347	NYSE	UTF	Thu, Aug 24, 2017	23.09	23.30	23.08	23.28
3346	NYSE	UTF	Wed, Aug 23, 2017	22.99	23.15	22.92	23.15
3345	NYSE	UTF	Tue, Aug 22, 2017	22.86	22.99	22.84	22.99
3344	NYSE	UTF	Mon, Aug 21, 2017	22.80	22.90	22.77	22.79
3343	NYSE	UTF	Fri, Aug 18, 2017	22.76	22.87	22.74	22.81
3342	NYSE	UTF	Thu, Aug 17, 2017	23.07	23.14	22.77	22.77
3341	NYSE	UTF	Wed, Aug 16, 2017	22.98	23.09	22.97	23.05
3340	NYSE	UTF	Tue, Aug 15, 2017	22.88	23.00	22.87	22.97
3339	NYSE	UTF	Mon, Aug 14, 2017	22.74	23.05	22.74	22.92
3338	NYSE	UTF	Fri, Aug 11, 2017	22.37	22.74	22.22	22.68
3337	NYSE	UTF	Thu, Aug 10, 2017	23.00	23.08	22.49	22.55
3336	NYSE	UTF	Wed, Aug 9, 2017	23.16	23.21	23.06	23.09
3335	NYSE	UTF	Tue, Aug 8, 2017	23.27	23.32	23.21	23.22
3334	NYSE	UTF	Mon, Aug 7, 2017	23.25	23.37	23.23	23.32
3333	NYSE	UTF	Fri, Aug 4, 2017	23.27	23.37	23.24	23.28
3332	NYSE	UTF	Thu, Aug 3, 2017	23.32	23.38	23.27	23.32
3331	NYSE	UTF	Wed, Aug 2, 2017	23.31	23.44	23.29	23.41
3330	NYSE	UTF	Tue, Aug 1, 2017	23.37	23.38	23.30	23.38
3329	NYSE	UTF	Mon, Jul 31, 2017	23.30	23.35	23.16	23.32
3328	NYSE	UTF	Fri, Jul 28, 2017	23.08	23.22	22.99	23.13
3327	NYSE	UTF	Thu, Jul 27, 2017	23.33	23.40	23.14	23.18
3326	NYSE	UTF	Wed, Jul 26, 2017	23.22	23.38	23.22	23.32
3325	NYSE	UTF	Tue, Jul 25, 2017	23.36	23.42	23.20	23.22
3324	NYSE	UTF	Mon, Jul 24, 2017	23.26	23.41	23.22	23.37
3323	NYSE	UTF	Fri, Jul 21, 2017	23.08	23.36	23.08	23.30
3322	NYSE	UTF	Thu, Jul 20, 2017	23.05	23.14	23.02	23.04
3321	NYSE	UTF	Wed, Jul 19, 2017	23.02	23.10	22.89	23.04
3320	NYSE	UTF	Tue, Jul 18, 2017	22.96	23.08	22.92	22.97
3319	NYSE	UTF	Mon, Jul 17, 2017	23.10	23.19	23.04	22.96
3318	NYSE	UTF	Fri, Jul 14, 2017	23.04	23.19	23.03	23.09
3317	NYSE	UTF	Thu, Jul 13, 2017	23.04	23.21	22.99	22.99
3316	NYSE	UTF	Wed, Jul 12, 2017	22.91	23.13	22.91	23.01
3315	NYSE	UTF	Tue, Jul 11, 2017	23.00	23.12	22.79	22.87
3314	NYSE	UTF	Mon, Jul 10, 2017	23.08	23.19	23.04	23.05
3313	NYSE	UTF	Fri, Jul 7, 2017	23.26	23.30	23.07	23.07
3312	NYSE	UTF	Thu, Jul 6, 2017	23.23	23.36	23.15	23.16
3311	NYSE	UTF	Wed, Jul 5, 2017	23.63	23.66	23.23	23.27
3310	NYSE	UTF	Mon, Jul 3, 2017	23.64	23.76	23.55	23.61
3309	NYSE	UTF	Fri, Jun 30, 2017	23.52	23.71	23.36	23.63
3308	NYSE	UTF	Thu, Jun 29, 2017	23.32	23.48	23.27	23.47
3307	NYSE	UTF	Wed, Jun 28, 2017	23.40	23.47	23.21	23.43
3306	NYSE	UTF	Tue, Jun 27, 2017	23.47	23.55	23.32	23.32
3305	NYSE	UTF	Mon, Jun 26, 2017	23.40	23.52	23.37	23.38
3304	NYSE	UTF	Fri, Jun 23, 2017	23.35	23.47	23.16	23.36
3303	NYSE	UTF	Thu, Jun 22, 2017	23.53	23.53	23.35	23.37
3302	NYSE	UTF	Wed, Jun 21, 2017	23.40	23.52	23.36	23.39
3301	NYSE	UTF	Tue, Jun 20, 2017	23.60	23.60	23.38	23.45
3300	NYSE	UTF	Mon, Jun 19, 2017	23.78	23.93	23.72	23.67
3299	NYSE	UTF	Fri, Jun 16, 2017	23.66	23.79	23.60	23.75
3298	NYSE	UTF	Thu, Jun 15, 2017	23.61	23.65	23.46	23.60
3297	NYSE	UTF	Wed, Jun 14, 2017	23.69	23.73	23.56	23.62
3296	NYSE	UTF	Tue, Jun 13, 2017	23.57	23.69	23.53	23.62
3295	NYSE	UTF	Mon, Jun 12, 2017	23.53	23.70	23.42	23.55
3294	NYSE	UTF	Fri, Jun 9, 2017	23.45	23.68	23.45	23.55
3293	NYSE	UTF	Thu, Jun 8, 2017	23.49	23.60	23.31	23.56
3292	NYSE	UTF	Wed, Jun 7, 2017	23.56	23.63	23.52	23.54
3291	NYSE	UTF	Tue, Jun 6, 2017	23.50	23.64	23.40	23.60
3290	NYSE	UTF	Mon, Jun 5, 2017	23.39	23.57	23.24	23.57
3289	NYSE	UTF	Fri, Jun 2, 2017	23.35	23.41	23.34	23.40
3288	NYSE	UTF	Thu, Jun 1, 2017	23.19	23.37	23.18	23.26
3287	NYSE	UTF	Wed, May 31, 2017	23.15	23.29	23.10	23.11
3286	NYSE	UTF	Tue, May 30, 2017	23.05	23.22	22.94	23.01
3285	NYSE	UTF	Fri, May 26, 2017	23.15	23.20	22.95	22.99
3284	NYSE	UTF	Thu, May 25, 2017	23.17	23.35	23.08	23.16
3283	NYSE	UTF	Wed, May 24, 2017	22.98	23.11	22.93	23.08
3282	NYSE	UTF	Tue, May 23, 2017	22.67	23.00	22.60	22.91
3281	NYSE	UTF	Mon, May 22, 2017	22.69	22.80	22.49	22.62
3280	NYSE	UTF	Fri, May 19, 2017	22.39	22.72	22.30	22.61
3279	NYSE	UTF	Thu, May 18, 2017	22.20	22.34	21.99	22.31
3278	NYSE	UTF	Wed, May 17, 2017	22.80	22.82	22.29	22.31
3277	NYSE	UTF	Tue, May 16, 2017	23.02	23.05	22.76	22.80
3276	NYSE	UTF	Mon, May 15, 2017	22.94	23.13	22.93	22.95
3275	NYSE	UTF	Fri, May 12, 2017	22.86	22.94	22.80	22.89
3274	NYSE	UTF	Thu, May 11, 2017	22.88	22.90	22.80	22.82
3273	NYSE	UTF	Wed, May 10, 2017	22.83	22.94	22.78	22.91
3272	NYSE	UTF	Tue, May 9, 2017	22.87	22.90	22.76	22.80
3271	NYSE	UTF	Mon, May 8, 2017	22.89	22.93	22.75	22.84
3270	NYSE	UTF	Fri, May 5, 2017	22.75	22.95	22.70	22.94
3269	NYSE	UTF	Thu, May 4, 2017	22.81	22.91	22.55	22.76
3268	NYSE	UTF	Wed, May 3, 2017	22.72	22.87	22.71	22.83
3267	NYSE	UTF	Tue, May 2, 2017	22.72	22.79	22.70	22.78
3266	NYSE	UTF	Mon, May 1, 2017	22.83	22.85	22.67	22.71
3265	NYSE	UTF	Fri, Apr 28, 2017	22.67	22.78	22.62	22.76
3264	NYSE	UTF	Thu, Apr 27, 2017	22.43	22.64	22.38	22.64
3263	NYSE	UTF	Wed, Apr 26, 2017	22.47	22.47	22.34	22.42
3262	NYSE	UTF	Tue, Apr 25, 2017	22.25	22.49	22.22	22.45
3261	NYSE	UTF	Mon, Apr 24, 2017	22.22	22.32	22.14	22.28
3260	NYSE	UTF	Fri, Apr 21, 2017	22.13	22.19	22.02	22.14
3259	NYSE	UTF	Thu, Apr 20, 2017	22.09	22.19	21.93	22.17
3258	NYSE	UTF	Wed, Apr 19, 2017	22.09	22.11	22.00	22.11
3257	NYSE	UTF	Tue, Apr 18, 2017	21.94	22.09	21.90	22.08
3256	NYSE	UTF	Mon, Apr 17, 2017	21.92	22.06	21.92	21.92
3255	NYSE	UTF	Thu, Apr 13, 2017	22.06	22.06	21.85	21.95
3254	NYSE	UTF	Wed, Apr 12, 2017	22.04	22.10	22.00	22.01
3253	NYSE	UTF	Tue, Apr 11, 2017	21.99	22.10	21.97	22.00
3252	NYSE	UTF	Mon, Apr 10, 2017	21.96	22.06	21.91	21.94
3251	NYSE	UTF	Fri, Apr 7, 2017	21.88	21.99	21.79	21.93
3250	NYSE	UTF	Thu, Apr 6, 2017	21.78	21.91	21.68	21.90
3249	NYSE	UTF	Wed, Apr 5, 2017	21.69	21.75	21.66	21.73
3248	NYSE	UTF	Tue, Apr 4, 2017	21.55	21.63	21.52	21.62
3247	NYSE	UTF	Mon, Apr 3, 2017	21.55	21.60	21.47	21.57
3246	NYSE	UTF	Fri, Mar 31, 2017	21.50	21.60	21.46	21.55
3245	NYSE	UTF	Thu, Mar 30, 2017	21.42	21.46	21.37	21.46
3244	NYSE	UTF	Wed, Mar 29, 2017	21.33	21.45	21.30	21.43
3243	NYSE	UTF	Tue, Mar 28, 2017	21.26	21.35	21.23	21.31
3242	NYSE	UTF	Mon, Mar 27, 2017	21.16	21.25	21.07	21.25
3241	NYSE	UTF	Fri, Mar 24, 2017	21.10	21.23	21.10	21.20
3240	NYSE	UTF	Thu, Mar 23, 2017	20.98	21.18	20.96	21.08
3239	NYSE	UTF	Wed, Mar 22, 2017	20.97	21.05	20.92	21.00
3238	NYSE	UTF	Tue, Mar 21, 2017	21.17	21.17	20.91	20.97
3237	NYSE	UTF	Mon, Mar 20, 2017	21.19	21.25	21.12	21.11
3236	NYSE	UTF	Fri, Mar 17, 2017	21.14	21.23	21.10	21.20
3235	NYSE	UTF	Thu, Mar 16, 2017	21.05	21.11	20.97	21.09
3234	NYSE	UTF	Wed, Mar 15, 2017	20.85	21.07	20.81	21.05
3233	NYSE	UTF	Tue, Mar 14, 2017	20.81	20.86	20.74	20.82
3232	NYSE	UTF	Mon, Mar 13, 2017	20.77	20.88	20.76	20.85
3231	NYSE	UTF	Fri, Mar 10, 2017	20.75	20.84	20.66	20.70
3230	NYSE	UTF	Thu, Mar 9, 2017	20.83	20.84	20.61	20.71
3229	NYSE	UTF	Wed, Mar 8, 2017	20.98	21.06	20.89	20.89
3228	NYSE	UTF	Tue, Mar 7, 2017	20.99	21.13	20.95	20.97
3227	NYSE	UTF	Mon, Mar 6, 2017	21.17	21.17	21.01	21.05
3226	NYSE	UTF	Fri, Mar 3, 2017	21.00	21.24	20.89	21.23
3225	NYSE	UTF	Thu, Mar 2, 2017	21.18	21.29	21.00	21.00
3224	NYSE	UTF	Wed, Mar 1, 2017	21.11	21.28	21.03	21.27
3223	NYSE	UTF	Tue, Feb 28, 2017	20.97	21.05	20.88	21.05
3222	NYSE	UTF	Mon, Feb 27, 2017	20.85	20.94	20.83	20.94
3221	NYSE	UTF	Fri, Feb 24, 2017	20.82	20.92	20.78	20.85
3220	NYSE	UTF	Thu, Feb 23, 2017	20.88	20.95	20.82	20.94
3219	NYSE	UTF	Wed, Feb 22, 2017	20.72	20.81	20.72	20.81
3218	NYSE	UTF	Tue, Feb 21, 2017	20.65	20.81	20.65	20.77
3217	NYSE	UTF	Fri, Feb 17, 2017	20.70	20.72	20.63	20.65
3216	NYSE	UTF	Thu, Feb 16, 2017	20.74	20.82	20.63	20.75
3215	NYSE	UTF	Wed, Feb 15, 2017	20.80	20.80	20.70	20.77
3214	NYSE	UTF	Tue, Feb 14, 2017	20.80	20.87	20.68	20.86
3213	NYSE	UTF	Mon, Feb 13, 2017	20.87	20.95	20.85	20.81
3212	NYSE	UTF	Fri, Feb 10, 2017	20.85	20.91	20.83	20.87
3211	NYSE	UTF	Thu, Feb 9, 2017	20.77	20.88	20.71	20.84
3210	NYSE	UTF	Wed, Feb 8, 2017	20.65	20.71	20.64	20.71
3209	NYSE	UTF	Tue, Feb 7, 2017	20.63	20.67	20.60	20.64
3208	NYSE	UTF	Mon, Feb 6, 2017	20.64	20.67	20.57	20.66
3207	NYSE	UTF	Fri, Feb 3, 2017	20.60	20.69	20.57	20.67
3206	NYSE	UTF	Thu, Feb 2, 2017	20.45	20.55	20.41	20.54
3205	NYSE	UTF	Wed, Feb 1, 2017	20.60	20.60	20.45	20.50
3204	NYSE	UTF	Tue, Jan 31, 2017	20.48	20.56	20.45	20.56
3203	NYSE	UTF	Mon, Jan 30, 2017	20.50	20.54	20.42	20.46
3202	NYSE	UTF	Fri, Jan 27, 2017	20.66	20.66	20.53	20.55
3201	NYSE	UTF	Thu, Jan 26, 2017	20.56	20.62	20.50	20.62
3200	NYSE	UTF	Wed, Jan 25, 2017	20.42	20.55	20.39	20.55
3199	NYSE	UTF	Tue, Jan 24, 2017	20.25	20.40	20.23	20.38
3198	NYSE	UTF	Mon, Jan 23, 2017	20.24	20.28	20.20	20.25
3197	NYSE	UTF	Fri, Jan 20, 2017	20.17	20.22	20.11	20.19
3196	NYSE	UTF	Thu, Jan 19, 2017	20.15	20.19	20.02	20.10
3195	NYSE	UTF	Wed, Jan 18, 2017	20.16	20.22	20.06	20.22
3194	NYSE	UTF	Tue, Jan 17, 2017	20.05	20.16	20.04	20.14
3193	NYSE	UTF	Fri, Jan 13, 2017	20.01	20.05	19.92	20.04
3192	NYSE	UTF	Thu, Jan 12, 2017	20.03	20.04	19.86	20.01
3191	NYSE	UTF	Wed, Jan 11, 2017	19.89	20.05	19.81	20.03
3190	NYSE	UTF	Tue, Jan 10, 2017	19.86	19.91	19.77	19.89
3189	NYSE	UTF	Mon, Jan 9, 2017	19.81	19.90	19.75	19.83
3188	NYSE	UTF	Fri, Jan 6, 2017	19.62	19.85	19.62	19.78
3187	NYSE	UTF	Thu, Jan 5, 2017	19.47	19.67	19.42	19.67
3186	NYSE	UTF	Wed, Jan 4, 2017	19.40	19.48	19.39	19.41
3185	NYSE	UTF	Tue, Jan 3, 2017	19.39	19.48	19.36	19.40
3184	NYSE	UTF	Fri, Dec 30, 2016	19.53	19.58	19.34	19.36
3183	NYSE	UTF	Thu, Dec 29, 2016	19.31	19.44	19.31	19.37
3182	NYSE	UTF	Wed, Dec 28, 2016	19.39	19.46	19.29	19.34
3181	NYSE	UTF	Tue, Dec 27, 2016	19.84	19.94	19.77	19.38
3180	NYSE	UTF	Fri, Dec 23, 2016	19.86	19.92	19.70	19.82
3179	NYSE	UTF	Thu, Dec 22, 2016	19.92	19.92	19.78	19.79
3178	NYSE	UTF	Wed, Dec 21, 2016	19.79	19.93	19.79	19.85
3177	NYSE	UTF	Tue, Dec 20, 2016	19.80	19.85	19.76	19.80
3176	NYSE	UTF	Mon, Dec 19, 2016	19.85	19.85	19.77	19.80
3175	NYSE	UTF	Fri, Dec 16, 2016	19.92	19.92	19.72	19.79
3174	NYSE	UTF	Thu, Dec 15, 2016	20.01	20.03	19.82	19.84
3173	NYSE	UTF	Wed, Dec 14, 2016	20.01	20.11	19.91	20.05
3172	NYSE	UTF	Tue, Dec 13, 2016	19.75	20.05	19.70	20.03
3171	NYSE	UTF	Mon, Dec 12, 2016	19.57	19.79	19.57	19.65
3170	NYSE	UTF	Fri, Dec 9, 2016	19.87	19.92	19.55	19.57
3169	NYSE	UTF	Thu, Dec 8, 2016	19.82	19.96	19.80	19.73
3168	NYSE	UTF	Wed, Dec 7, 2016	19.86	19.91	19.81	19.85
3167	NYSE	UTF	Tue, Dec 6, 2016	19.84	19.87	19.79	19.80
3166	NYSE	UTF	Mon, Dec 5, 2016	19.81	19.84	19.76	19.82
3165	NYSE	UTF	Fri, Dec 2, 2016	19.76	19.80	19.70	19.76
3164	NYSE	UTF	Thu, Dec 1, 2016	19.68	19.80	19.62	19.77
3163	NYSE	UTF	Wed, Nov 30, 2016	19.77	19.88	19.67	19.69
3162	NYSE	UTF	Tue, Nov 29, 2016	19.74	19.83	19.71	19.83
3161	NYSE	UTF	Mon, Nov 28, 2016	19.87	19.92	19.73	19.73
3160	NYSE	UTF	Fri, Nov 25, 2016	19.63	19.83	19.63	19.83
3159	NYSE	UTF	Wed, Nov 23, 2016	19.71	19.81	19.50	19.51
3158	NYSE	UTF	Tue, Nov 22, 2016	19.76	19.85	19.75	19.82
3157	NYSE	UTF	Mon, Nov 21, 2016	19.74	19.74	19.57	19.67
3156	NYSE	UTF	Fri, Nov 18, 2016	19.72	19.80	19.60	19.63
3155	NYSE	UTF	Thu, Nov 17, 2016	19.64	19.80	19.60	19.76
3154	NYSE	UTF	Wed, Nov 16, 2016	19.54	19.61	19.35	19.60
3153	NYSE	UTF	Tue, Nov 15, 2016	19.21	19.60	19.21	19.46
3152	NYSE	UTF	Mon, Nov 14, 2016	19.65	19.65	19.10	19.17
3151	NYSE	UTF	Fri, Nov 11, 2016	19.93	19.94	19.50	19.69
3150	NYSE	UTF	Thu, Nov 10, 2016	20.25	20.28	19.91	20.10
3149	NYSE	UTF	Wed, Nov 9, 2016	19.53	20.46	19.37	20.39
3148	NYSE	UTF	Tue, Nov 8, 2016	19.50	19.74	19.50	19.64
3147	NYSE	UTF	Mon, Nov 7, 2016	19.51	19.59	19.45	19.56
3146	NYSE	UTF	Fri, Nov 4, 2016	19.39	19.52	19.35	19.40
3145	NYSE	UTF	Thu, Nov 3, 2016	19.52	19.55	19.32	19.41
3144	NYSE	UTF	Wed, Nov 2, 2016	20.39	20.45	19.53	19.56
3143	NYSE	UTF	Tue, Nov 1, 2016	20.69	20.69	20.40	20.49
3142	NYSE	UTF	Mon, Oct 31, 2016	20.52	20.70	20.50	20.70
3141	NYSE	UTF	Fri, Oct 28, 2016	20.60	20.67	20.40	20.49
3140	NYSE	UTF	Thu, Oct 27, 2016	20.72	20.72	20.59	20.70
3139	NYSE	UTF	Wed, Oct 26, 2016	20.62	20.77	20.55	20.72
3138	NYSE	UTF	Tue, Oct 25, 2016	20.63	20.71	20.61	20.67
3137	NYSE	UTF	Mon, Oct 24, 2016	20.67	20.70	20.55	20.65
3136	NYSE	UTF	Fri, Oct 21, 2016	20.57	20.61	20.50	20.58
3135	NYSE	UTF	Thu, Oct 20, 2016	20.60	20.67	20.54	20.64
3134	NYSE	UTF	Wed, Oct 19, 2016	20.50	20.67	20.44	20.67
3133	NYSE	UTF	Tue, Oct 18, 2016	20.52	20.70	20.41	20.41
3132	NYSE	UTF	Mon, Oct 17, 2016	20.58	20.64	20.50	20.41
3131	NYSE	UTF	Fri, Oct 14, 2016	20.59	20.66	20.51	20.58
3130	NYSE	UTF	Thu, Oct 13, 2016	20.59	20.62	20.51	20.61
3129	NYSE	UTF	Wed, Oct 12, 2016	20.63	20.72	20.59	20.69
3128	NYSE	UTF	Tue, Oct 11, 2016	20.68	20.74	20.51	20.61
3127	NYSE	UTF	Mon, Oct 10, 2016	20.65	20.77	20.65	20.74
3126	NYSE	UTF	Fri, Oct 7, 2016	20.91	21.00	20.65	20.68
3125	NYSE	UTF	Thu, Oct 6, 2016	20.85	20.95	20.78	20.91
3124	NYSE	UTF	Wed, Oct 5, 2016	21.21	21.24	20.78	20.91
3123	NYSE	UTF	Tue, Oct 4, 2016	21.62	21.62	21.17	21.34
3122	NYSE	UTF	Mon, Oct 3, 2016	21.45	21.64	21.30	21.63
3121	NYSE	UTF	Fri, Sep 30, 2016	21.27	21.60	21.24	21.54
3120	NYSE	UTF	Thu, Sep 29, 2016	21.25	21.37	21.02	21.36
3119	NYSE	UTF	Wed, Sep 28, 2016	21.24	21.35	21.03	21.25
3118	NYSE	UTF	Tue, Sep 27, 2016	21.06	21.30	21.06	21.23
3117	NYSE	UTF	Mon, Sep 26, 2016	21.03	21.12	20.96	21.00
3116	NYSE	UTF	Fri, Sep 23, 2016	21.18	21.28	21.05	21.05
3115	NYSE	UTF	Thu, Sep 22, 2016	21.21	21.36	21.17	21.21
3114	NYSE	UTF	Wed, Sep 21, 2016	20.90	21.06	20.73	21.03
3113	NYSE	UTF	Tue, Sep 20, 2016	21.08	21.12	20.93	20.94
3112	NYSE	UTF	Mon, Sep 19, 2016	21.38	21.45	21.26	20.89
3111	NYSE	UTF	Fri, Sep 16, 2016	21.20	21.34	21.15	21.28
3110	NYSE	UTF	Thu, Sep 15, 2016	21.06	21.15	21.06	21.13
3109	NYSE	UTF	Wed, Sep 14, 2016	21.10	21.23	21.06	21.09
3108	NYSE	UTF	Tue, Sep 13, 2016	21.32	21.32	21.06	21.13
3107	NYSE	UTF	Mon, Sep 12, 2016	21.36	21.46	21.16	21.44
3106	NYSE	UTF	Fri, Sep 9, 2016	21.96	21.96	21.45	21.50
3105	NYSE	UTF	Thu, Sep 8, 2016	21.75	22.14	21.75	22.14
3104	NYSE	UTF	Wed, Sep 7, 2016	21.76	21.83	21.67	21.82
3103	NYSE	UTF	Tue, Sep 6, 2016	21.59	21.75	21.53	21.74
3102	NYSE	UTF	Fri, Sep 2, 2016	21.28	21.50	21.28	21.49
3101	NYSE	UTF	Thu, Sep 1, 2016	21.39	21.45	21.16	21.19
3100	NYSE	UTF	Wed, Aug 31, 2016	21.45	21.46	21.31	21.34
3099	NYSE	UTF	Tue, Aug 30, 2016	21.60	21.67	21.45	21.46
3098	NYSE	UTF	Mon, Aug 29, 2016	21.53	21.69	21.43	21.59
3097	NYSE	UTF	Fri, Aug 26, 2016	21.67	21.76	21.43	21.59
3096	NYSE	UTF	Thu, Aug 25, 2016	21.60	21.70	21.57	21.63
3095	NYSE	UTF	Wed, Aug 24, 2016	21.71	21.71	21.48	21.66
3094	NYSE	UTF	Tue, Aug 23, 2016	21.61	21.72	21.60	21.65
3093	NYSE	UTF	Mon, Aug 22, 2016	21.51	21.61	21.47	21.61
3092	NYSE	UTF	Fri, Aug 19, 2016	21.58	21.58	21.43	21.54
3091	NYSE	UTF	Thu, Aug 18, 2016	21.43	21.61	21.43	21.60
3090	NYSE	UTF	Wed, Aug 17, 2016	21.36	21.49	21.17	21.47
3089	NYSE	UTF	Tue, Aug 16, 2016	21.45	21.49	21.29	21.34
3088	NYSE	UTF	Mon, Aug 15, 2016	21.63	21.63	21.45	21.52
3087	NYSE	UTF	Fri, Aug 12, 2016	21.48	21.54	21.33	21.51
3086	NYSE	UTF	Thu, Aug 11, 2016	21.38	21.46	21.30	21.44
3085	NYSE	UTF	Wed, Aug 10, 2016	21.30	21.37	21.22	21.31
3084	NYSE	UTF	Tue, Aug 9, 2016	21.18	21.31	21.15	21.29
3083	NYSE	UTF	Mon, Aug 8, 2016	21.26	21.37	21.16	21.23
3082	NYSE	UTF	Fri, Aug 5, 2016	21.45	21.46	21.17	21.23
3081	NYSE	UTF	Thu, Aug 4, 2016	21.38	21.48	21.32	21.47
3080	NYSE	UTF	Wed, Aug 3, 2016	21.24	21.41	21.12	21.39
3079	NYSE	UTF	Tue, Aug 2, 2016	21.43	21.46	21.19	21.23
3078	NYSE	UTF	Mon, Aug 1, 2016	21.60	21.61	21.41	21.41
3077	NYSE	UTF	Fri, Jul 29, 2016	21.58	21.65	21.53	21.61
3076	NYSE	UTF	Thu, Jul 28, 2016	21.43	21.56	21.40	21.54
3075	NYSE	UTF	Wed, Jul 27, 2016	21.58	21.58	21.29	21.44
3074	NYSE	UTF	Tue, Jul 26, 2016	21.57	21.59	21.45	21.50
3073	NYSE	UTF	Mon, Jul 25, 2016	21.52	21.62	21.46	21.55
3072	NYSE	UTF	Fri, Jul 22, 2016	21.40	21.52	21.40	21.52
3071	NYSE	UTF	Thu, Jul 21, 2016	21.48	21.48	21.35	21.39
3070	NYSE	UTF	Wed, Jul 20, 2016	21.37	21.49	21.30	21.48
3069	NYSE	UTF	Tue, Jul 19, 2016	21.31	21.37	21.22	21.25
3068	NYSE	UTF	Mon, Jul 18, 2016	21.30	21.50	21.26	21.29
3067	NYSE	UTF	Fri, Jul 15, 2016	21.36	21.41	21.23	21.23
3066	NYSE	UTF	Thu, Jul 14, 2016	21.36	21.45	21.29	21.43
3065	NYSE	UTF	Wed, Jul 13, 2016	21.25	21.32	21.22	21.25
3064	NYSE	UTF	Tue, Jul 12, 2016	21.38	21.45	21.22	21.24
3063	NYSE	UTF	Mon, Jul 11, 2016	21.18	21.39	21.16	21.28
3062	NYSE	UTF	Fri, Jul 8, 2016	21.17	21.31	21.14	21.18
3061	NYSE	UTF	Thu, Jul 7, 2016	21.26	21.37	20.99	21.11
3060	NYSE	UTF	Wed, Jul 6, 2016	21.02	21.38	21.02	21.27
3059	NYSE	UTF	Tue, Jul 5, 2016	21.56	21.65	21.00	21.11
3058	NYSE	UTF	Fri, Jul 1, 2016	21.42	21.74	21.35	21.71
3057	NYSE	UTF	Thu, Jun 30, 2016	21.07	21.48	20.94	21.42
3056	NYSE	UTF	Wed, Jun 29, 2016	20.56	20.94	20.49	20.94
3055	NYSE	UTF	Tue, Jun 28, 2016	20.38	20.48	20.26	20.41
3054	NYSE	UTF	Mon, Jun 27, 2016	20.49	20.49	20.00	20.17
3053	NYSE	UTF	Fri, Jun 24, 2016	20.17	20.72	20.17	20.54
3052	NYSE	UTF	Thu, Jun 23, 2016	20.75	20.85	20.75	20.79
3051	NYSE	UTF	Wed, Jun 22, 2016	20.74	20.75	20.65	20.69
3050	NYSE	UTF	Tue, Jun 21, 2016	20.72	20.76	20.66	20.70
3049	NYSE	UTF	Mon, Jun 20, 2016	20.73	20.77	20.58	20.68
3048	NYSE	UTF	Fri, Jun 17, 2016	20.82	20.93	20.75	20.48
3047	NYSE	UTF	Thu, Jun 16, 2016	20.54	20.75	20.46	20.74
3046	NYSE	UTF	Wed, Jun 15, 2016	20.71	20.77	20.47	20.62
3045	NYSE	UTF	Tue, Jun 14, 2016	20.50	20.75	20.40	20.72
3044	NYSE	UTF	Mon, Jun 13, 2016	20.77	20.82	20.50	20.52
3043	NYSE	UTF	Fri, Jun 10, 2016	21.03	21.11	20.83	20.91
3042	NYSE	UTF	Thu, Jun 9, 2016	21.20	21.24	21.09	21.20
3041	NYSE	UTF	Wed, Jun 8, 2016	21.15	21.34	21.11	21.28
3040	NYSE	UTF	Tue, Jun 7, 2016	20.75	21.09	20.75	21.06
3039	NYSE	UTF	Mon, Jun 6, 2016	20.56	20.74	20.54	20.73
3038	NYSE	UTF	Fri, Jun 3, 2016	20.41	20.48	20.40	20.48
3037	NYSE	UTF	Thu, Jun 2, 2016	20.26	20.36	20.10	20.35
3036	NYSE	UTF	Wed, Jun 1, 2016	20.13	20.24	20.11	20.24
3035	NYSE	UTF	Tue, May 31, 2016	20.15	20.22	20.10	20.18
3034	NYSE	UTF	Fri, May 27, 2016	20.10	20.11	20.03	20.07
3033	NYSE	UTF	Thu, May 26, 2016	19.96	20.15	19.92	20.15
3032	NYSE	UTF	Wed, May 25, 2016	19.97	19.97	19.85	19.93
3031	NYSE	UTF	Tue, May 24, 2016	19.74	19.93	19.71	19.88
3030	NYSE	UTF	Mon, May 23, 2016	19.74	19.84	19.68	19.68
3029	NYSE	UTF	Fri, May 20, 2016	19.72	19.74	19.59	19.69
3028	NYSE	UTF	Thu, May 19, 2016	19.63	19.72	19.55	19.71
3027	NYSE	UTF	Wed, May 18, 2016	19.88	19.91	19.63	19.70
3026	NYSE	UTF	Tue, May 17, 2016	19.98	20.03	19.83	19.89
3025	NYSE	UTF	Mon, May 16, 2016	20.06	20.16	19.98	19.98
3024	NYSE	UTF	Fri, May 13, 2016	20.16	20.18	20.05	20.08
3023	NYSE	UTF	Thu, May 12, 2016	20.29	20.29	20.14	20.16
3022	NYSE	UTF	Wed, May 11, 2016	20.20	20.25	20.12	20.18
3021	NYSE	UTF	Tue, May 10, 2016	20.12	20.33	20.12	20.24
3020	NYSE	UTF	Mon, May 9, 2016	20.39	20.39	20.09	20.12
3019	NYSE	UTF	Fri, May 6, 2016	20.10	20.41	19.92	20.41
3018	NYSE	UTF	Thu, May 5, 2016	20.17	20.22	20.00	20.16
3017	NYSE	UTF	Wed, May 4, 2016	19.84	20.11	19.84	20.11
3016	NYSE	UTF	Tue, May 3, 2016	20.13	20.27	19.95	20.00
3015	NYSE	UTF	Mon, May 2, 2016	20.26	20.33	20.16	20.30
3014	NYSE	UTF	Fri, Apr 29, 2016	20.15	20.33	20.10	20.20
3013	NYSE	UTF	Thu, Apr 28, 2016	20.05	20.25	20.00	20.15
3012	NYSE	UTF	Wed, Apr 27, 2016	19.87	20.15	19.81	20.09
3011	NYSE	UTF	Tue, Apr 26, 2016	19.86	19.93	19.78	19.93
3010	NYSE	UTF	Mon, Apr 25, 2016	19.90	19.96	19.77	19.86
3009	NYSE	UTF	Fri, Apr 22, 2016	19.72	19.88	19.72	19.79
3008	NYSE	UTF	Thu, Apr 21, 2016	19.90	19.90	19.66	19.74
3007	NYSE	UTF	Wed, Apr 20, 2016	20.06	20.10	19.91	19.94
3006	NYSE	UTF	Tue, Apr 19, 2016	19.99	20.08	19.98	20.05
3005	NYSE	UTF	Mon, Apr 18, 2016	19.88	20.09	19.83	19.96
3004	NYSE	UTF	Fri, Apr 15, 2016	19.63	19.93	19.63	19.89
3003	NYSE	UTF	Thu, Apr 14, 2016	19.90	20.00	19.67	19.74
3002	NYSE	UTF	Wed, Apr 13, 2016	19.94	19.94	19.84	19.94
3001	NYSE	UTF	Tue, Apr 12, 2016	19.53	19.92	19.53	19.88
3000	NYSE	UTF	Mon, Apr 11, 2016	19.40	19.64	19.40	19.54
2999	NYSE	UTF	Fri, Apr 8, 2016	19.38	19.55	19.36	19.37
2998	NYSE	UTF	Thu, Apr 7, 2016	19.08	19.29	19.01	19.22
2997	NYSE	UTF	Wed, Apr 6, 2016	19.18	19.31	19.10	19.21
2996	NYSE	UTF	Tue, Apr 5, 2016	19.55	19.55	19.55	19.22
2995	NYSE	UTF	Mon, Apr 4, 2016	19.97	19.97	19.51	19.55
2994	NYSE	UTF	Fri, Apr 1, 2016	19.69	19.97	19.56	19.93
2993	NYSE	UTF	Thu, Mar 31, 2016	19.57	20.05	19.51	19.81
2992	NYSE	UTF	Wed, Mar 30, 2016	19.82	19.85	19.55	19.62
2991	NYSE	UTF	Tue, Mar 29, 2016	19.38	19.70	19.36	19.68
2990	NYSE	UTF	Mon, Mar 28, 2016	19.52	19.59	19.38	19.47
2989	NYSE	UTF	Thu, Mar 24, 2016	19.50	19.50	19.50	19.49
2988	NYSE	UTF	Wed, Mar 23, 2016	19.42	19.50	19.33	19.50
2987	NYSE	UTF	Tue, Mar 22, 2016	19.37	19.49	19.32	19.44
2986	NYSE	UTF	Mon, Mar 21, 2016	19.56	19.56	19.40	19.42
2985	NYSE	UTF	Fri, Mar 18, 2016	19.62	19.67	19.51	19.55
2984	NYSE	UTF	Thu, Mar 17, 2016	19.64	20.04	19.60	19.55
2983	NYSE	UTF	Wed, Mar 16, 2016	19.31	19.65	19.28	19.65
2982	NYSE	UTF	Tue, Mar 15, 2016	19.32	19.32	19.32	19.35
2981	NYSE	UTF	Mon, Mar 14, 2016	19.29	19.38	19.06	19.32
2980	NYSE	UTF	Fri, Mar 11, 2016	18.86	18.86	18.86	19.34
2979	NYSE	UTF	Thu, Mar 10, 2016	18.89	18.89	18.89	18.86
2978	NYSE	UTF	Wed, Mar 9, 2016	18.84	18.99	18.84	18.89
2977	NYSE	UTF	Tue, Mar 8, 2016	18.77	18.84	18.69	18.76
2976	NYSE	UTF	Mon, Mar 7, 2016	18.64	18.91	18.61	18.90
2975	NYSE	UTF	Fri, Mar 4, 2016	18.44	18.78	18.41	18.67
2974	NYSE	UTF	Thu, Mar 3, 2016	18.37	18.37	18.37	18.44
2973	NYSE	UTF	Wed, Mar 2, 2016	18.30	18.39	18.15	18.37
2972	NYSE	UTF	Tue, Mar 1, 2016	18.34	18.39	18.23	18.32
2971	NYSE	UTF	Mon, Feb 29, 2016	18.32	18.36	18.16	18.18
2970	NYSE	UTF	Fri, Feb 26, 2016	18.45	18.50	18.24	18.33
2969	NYSE	UTF	Thu, Feb 25, 2016	18.25	18.43	18.18	18.38
2968	NYSE	UTF	Wed, Feb 24, 2016	18.04	18.27	18.00	18.22
2967	NYSE	UTF	Tue, Feb 23, 2016	18.16	18.20	18.10	18.20
2966	NYSE	UTF	Mon, Feb 22, 2016	18.23	18.37	18.12	18.16
2965	NYSE	UTF	Fri, Feb 19, 2016	18.05	18.14	17.91	18.13
2964	NYSE	UTF	Thu, Feb 18, 2016	18.13	18.17	18.00	18.05
2963	NYSE	UTF	Wed, Feb 17, 2016	17.68	18.05	17.57	18.04
2962	NYSE	UTF	Tue, Feb 16, 2016	17.42	17.53	17.31	17.52
2961	NYSE	UTF	Fri, Feb 12, 2016	17.27	17.27	17.04	17.24
2960	NYSE	UTF	Thu, Feb 11, 2016	17.14	17.21	16.94	17.16
2959	NYSE	UTF	Wed, Feb 10, 2016	17.55	17.55	17.25	17.38
2958	NYSE	UTF	Tue, Feb 9, 2016	17.40	17.56	17.26	17.45
2957	NYSE	UTF	Mon, Feb 8, 2016	18.25	18.25	17.49	17.65
2956	NYSE	UTF	Fri, Feb 5, 2016	18.89	18.89	18.10	18.36
2955	NYSE	UTF	Thu, Feb 4, 2016	18.87	19.00	18.70	18.94
2954	NYSE	UTF	Wed, Feb 3, 2016	18.61	18.89	18.35	18.85
2953	NYSE	UTF	Tue, Feb 2, 2016	18.10	18.49	18.10	18.46
2952	NYSE	UTF	Mon, Feb 1, 2016	18.14	18.63	18.03	18.63
2951	NYSE	UTF	Fri, Jan 29, 2016	18.05	18.30	18.03	18.18
2950	NYSE	UTF	Thu, Jan 28, 2016	17.55	18.00	17.53	17.99
2949	NYSE	UTF	Wed, Jan 27, 2016	17.23	17.42	17.21	17.37
2948	NYSE	UTF	Tue, Jan 26, 2016	17.13	17.37	17.13	17.23
2947	NYSE	UTF	Mon, Jan 25, 2016	16.96	17.23	16.88	17.08
2946	NYSE	UTF	Fri, Jan 22, 2016	16.59	17.11	16.59	17.06
2945	NYSE	UTF	Thu, Jan 21, 2016	16.23	16.65	16.23	16.48
2944	NYSE	UTF	Wed, Jan 20, 2016	16.67	16.70	15.85	16.15
2943	NYSE	UTF	Tue, Jan 19, 2016	17.15	17.15	16.78	16.97
2942	NYSE	UTF	Fri, Jan 15, 2016	17.16	17.20	16.93	16.94
2941	NYSE	UTF	Thu, Jan 14, 2016	17.18	17.47	17.11	17.40
2940	NYSE	UTF	Wed, Jan 13, 2016	17.59	17.71	17.21	17.21
2939	NYSE	UTF	Tue, Jan 12, 2016	17.78	17.80	17.38	17.49
2938	NYSE	UTF	Mon, Jan 11, 2016	17.86	17.91	17.59	17.59
2937	NYSE	UTF	Fri, Jan 8, 2016	18.00	18.08	17.77	17.77
2936	NYSE	UTF	Thu, Jan 7, 2016	18.04	18.13	17.92	17.96
2935	NYSE	UTF	Wed, Jan 6, 2016	18.48	18.53	18.21	18.23
2934	NYSE	UTF	Tue, Jan 5, 2016	19.00	19.04	18.65	18.65
2933	NYSE	UTF	Mon, Jan 4, 2016	19.00	19.08	18.67	19.04
2932	NYSE	UTF	Thu, Dec 31, 2015	18.93	19.22	18.88	19.08
2931	NYSE	UTF	Wed, Dec 30, 2015	18.91	18.99	18.84	18.91
2930	NYSE	UTF	Tue, Dec 29, 2015	19.07	19.16	18.96	18.98
2929	NYSE	UTF	Mon, Dec 28, 2015	18.94	19.07	18.81	19.05
2928	NYSE	UTF	Thu, Dec 24, 2015	18.90	19.02	18.84	18.98
2927	NYSE	UTF	Wed, Dec 23, 2015	18.45	18.99	18.45	18.89
2926	NYSE	UTF	Tue, Dec 22, 2015	18.22	18.43	18.20	18.38
2925	NYSE	UTF	Mon, Dec 21, 2015	18.11	18.23	18.11	18.22
2924	NYSE	UTF	Fri, Dec 18, 2015	18.11	18.13	17.95	18.04
2923	NYSE	UTF	Thu, Dec 17, 2015	18.24	18.31	18.03	18.11
2922	NYSE	UTF	Wed, Dec 16, 2015	18.18	18.53	18.18	18.51
2921	NYSE	UTF	Tue, Dec 15, 2015	18.14	18.32	18.12	18.13
2920	NYSE	UTF	Mon, Dec 14, 2015	18.15	18.23	18.03	18.12
2919	NYSE	UTF	Fri, Dec 11, 2015	18.21	18.27	18.16	18.18
2918	NYSE	UTF	Thu, Dec 10, 2015	18.32	18.50	18.32	18.32
2917	NYSE	UTF	Wed, Dec 9, 2015	18.36	18.64	18.26	18.37
2916	NYSE	UTF	Tue, Dec 8, 2015	18.50	18.55	18.24	18.31
2915	NYSE	UTF	Mon, Dec 7, 2015	18.90	18.90	18.54	18.59
2914	NYSE	UTF	Fri, Dec 4, 2015	18.92	19.01	18.90	18.96
2913	NYSE	UTF	Thu, Dec 3, 2015	19.08	19.08	18.91	18.93
2912	NYSE	UTF	Wed, Dec 2, 2015	19.25	19.39	19.06	19.06
2911	NYSE	UTF	Tue, Dec 1, 2015	19.24	19.30	19.17	19.30
2910	NYSE	UTF	Mon, Nov 30, 2015	19.10	19.19	19.10	19.14
2909	NYSE	UTF	Fri, Nov 27, 2015	19.05	19.17	19.01	19.15
2908	NYSE	UTF	Wed, Nov 25, 2015	19.04	19.20	19.01	19.08
2907	NYSE	UTF	Tue, Nov 24, 2015	19.02	19.11	19.00	19.07
2906	NYSE	UTF	Mon, Nov 23, 2015	19.29	19.38	19.06	19.11
2905	NYSE	UTF	Fri, Nov 20, 2015	19.32	19.46	19.30	19.35
2904	NYSE	UTF	Thu, Nov 19, 2015	19.19	19.34	19.18	19.29
2903	NYSE	UTF	Wed, Nov 18, 2015	19.05	19.17	19.02	19.14
2902	NYSE	UTF	Tue, Nov 17, 2015	19.20	19.24	18.98	19.05
2901	NYSE	UTF	Mon, Nov 16, 2015	18.99	19.17	18.96	19.14
2900	NYSE	UTF	Fri, Nov 13, 2015	19.01	19.02	18.90	18.99
2899	NYSE	UTF	Thu, Nov 12, 2015	18.92	19.06	18.85	18.99
2898	NYSE	UTF	Wed, Nov 11, 2015	19.10	19.22	18.95	18.96
2897	NYSE	UTF	Tue, Nov 10, 2015	19.03	19.16	18.99	19.06
2896	NYSE	UTF	Mon, Nov 9, 2015	19.33	19.33	19.10	19.12
2895	NYSE	UTF	Fri, Nov 6, 2015	19.80	19.80	19.28	19.48
2894	NYSE	UTF	Thu, Nov 5, 2015	19.90	20.07	19.76	19.90
2893	NYSE	UTF	Wed, Nov 4, 2015	20.11	20.12	19.82	19.97
2892	NYSE	UTF	Tue, Nov 3, 2015	19.92	20.18	19.71	20.10
2891	NYSE	UTF	Mon, Nov 2, 2015	19.92	20.02	19.85	20.02
2890	NYSE	UTF	Fri, Oct 30, 2015	19.67	19.95	19.67	19.93
2889	NYSE	UTF	Thu, Oct 29, 2015	19.71	19.82	19.57	19.64
2888	NYSE	UTF	Wed, Oct 28, 2015	19.87	20.01	19.71	19.82
2887	NYSE	UTF	Tue, Oct 27, 2015	19.99	19.99	19.82	19.86
2886	NYSE	UTF	Mon, Oct 26, 2015	20.18	20.18	19.95	20.01
2885	NYSE	UTF	Fri, Oct 23, 2015	20.25	20.31	20.08	20.25
2884	NYSE	UTF	Thu, Oct 22, 2015	20.04	20.24	20.03	20.18
2883	NYSE	UTF	Wed, Oct 21, 2015	20.01	20.09	19.95	19.96
2882	NYSE	UTF	Tue, Oct 20, 2015	19.93	20.18	19.93	20.01
2881	NYSE	UTF	Mon, Oct 19, 2015	20.04	20.09	19.93	19.96
2880	NYSE	UTF	Fri, Oct 16, 2015	20.07	20.15	19.98	20.12
2879	NYSE	UTF	Thu, Oct 15, 2015	19.78	20.14	19.67	20.09
2878	NYSE	UTF	Wed, Oct 14, 2015	19.71	19.89	19.61	19.76
2877	NYSE	UTF	Tue, Oct 13, 2015	19.88	19.92	19.75	19.75
2876	NYSE	UTF	Mon, Oct 12, 2015	19.96	20.11	19.96	20.00
2875	NYSE	UTF	Fri, Oct 9, 2015	20.03	20.04	19.94	19.95
2874	NYSE	UTF	Thu, Oct 8, 2015	19.60	20.00	19.43	20.00
2873	NYSE	UTF	Wed, Oct 7, 2015	19.63	19.72	19.63	19.72
2872	NYSE	UTF	Tue, Oct 6, 2015	19.47	19.62	19.40	19.57
2871	NYSE	UTF	Mon, Oct 5, 2015	19.20	19.53	19.13	19.51
2870	NYSE	UTF	Fri, Oct 2, 2015	18.74	19.11	18.72	19.08
2869	NYSE	UTF	Thu, Oct 1, 2015	18.95	19.01	18.79	18.96
2868	NYSE	UTF	Wed, Sep 30, 2015	18.75	19.07	18.57	19.07
2867	NYSE	UTF	Tue, Sep 29, 2015	18.57	18.64	18.39	18.55
2866	NYSE	UTF	Mon, Sep 28, 2015	18.87	18.89	18.53	18.64
2865	NYSE	UTF	Fri, Sep 25, 2015	18.85	18.98	18.80	18.92
2864	NYSE	UTF	Thu, Sep 24, 2015	18.76	18.91	18.65	18.82
2863	NYSE	UTF	Wed, Sep 23, 2015	18.97	19.02	18.83	18.94
2862	NYSE	UTF	Tue, Sep 22, 2015	18.84	19.00	18.78	19.00
2861	NYSE	UTF	Mon, Sep 21, 2015	19.00	19.22	18.99	19.10
2860	NYSE	UTF	Fri, Sep 18, 2015	18.93	19.23	18.93	19.10
2859	NYSE	UTF	Thu, Sep 17, 2015	19.15	19.60	19.15	19.42
2858	NYSE	UTF	Wed, Sep 16, 2015	19.09	19.25	18.91	19.25
2857	NYSE	UTF	Tue, Sep 15, 2015	18.85	19.06	18.85	19.00
2856	NYSE	UTF	Mon, Sep 14, 2015	18.96	18.99	18.85	18.91
2855	NYSE	UTF	Fri, Sep 11, 2015	18.97	19.05	18.86	18.99
2854	NYSE	UTF	Thu, Sep 10, 2015	18.96	19.15	18.96	19.02
2853	NYSE	UTF	Wed, Sep 9, 2015	19.52	19.52	18.97	19.00
2852	NYSE	UTF	Tue, Sep 8, 2015	19.27	19.40	19.26	19.32
2851	NYSE	UTF	Fri, Sep 4, 2015	19.02	19.12	18.93	19.00
2850	NYSE	UTF	Thu, Sep 3, 2015	19.30	19.38	19.12	19.20
2849	NYSE	UTF	Wed, Sep 2, 2015	19.47	19.60	19.21	19.24
2848	NYSE	UTF	Tue, Sep 1, 2015	19.30	19.41	19.15	19.20
2847	NYSE	UTF	Mon, Aug 31, 2015	19.76	19.84	19.60	19.64
2846	NYSE	UTF	Fri, Aug 28, 2015	19.77	20.04	19.77	19.85
2845	NYSE	UTF	Thu, Aug 27, 2015	19.74	19.93	19.54	19.85
2844	NYSE	UTF	Wed, Aug 26, 2015	19.82	19.82	19.30	19.58
2843	NYSE	UTF	Tue, Aug 25, 2015	19.99	19.99	19.53	19.53
2842	NYSE	UTF	Mon, Aug 24, 2015	19.74	19.79	17.50	19.71
2841	NYSE	UTF	Fri, Aug 21, 2015	20.80	20.89	20.60	20.60
2840	NYSE	UTF	Thu, Aug 20, 2015	21.07	21.19	20.90	20.97
2839	NYSE	UTF	Wed, Aug 19, 2015	21.11	21.38	21.02	21.22
2838	NYSE	UTF	Tue, Aug 18, 2015	21.06	21.23	20.98	21.20
2837	NYSE	UTF	Mon, Aug 17, 2015	21.02	21.23	21.01	21.13
2836	NYSE	UTF	Fri, Aug 14, 2015	21.04	21.15	20.96	21.15
2835	NYSE	UTF	Thu, Aug 13, 2015	20.97	21.05	20.85	21.03
2834	NYSE	UTF	Wed, Aug 12, 2015	20.77	21.05	20.77	21.04
2833	NYSE	UTF	Tue, Aug 11, 2015	20.74	20.98	20.69	20.98
2832	NYSE	UTF	Mon, Aug 10, 2015	20.88	20.96	20.85	20.94
2831	NYSE	UTF	Fri, Aug 7, 2015	20.83	20.95	20.70	20.85
2830	NYSE	UTF	Thu, Aug 6, 2015	20.87	20.96	20.62	20.96
2829	NYSE	UTF	Wed, Aug 5, 2015	20.99	21.06	20.88	20.94
2828	NYSE	UTF	Tue, Aug 4, 2015	21.18	21.19	20.87	20.99
2827	NYSE	UTF	Mon, Aug 3, 2015	21.14	21.23	21.13	21.20
2826	NYSE	UTF	Fri, Jul 31, 2015	21.07	21.25	21.02	21.16
2825	NYSE	UTF	Thu, Jul 30, 2015	20.95	21.05	20.91	21.05
2824	NYSE	UTF	Wed, Jul 29, 2015	20.72	21.08	20.62	21.08
2823	NYSE	UTF	Tue, Jul 28, 2015	20.59	20.79	20.53	20.79
2822	NYSE	UTF	Mon, Jul 27, 2015	20.57	20.66	20.51	20.63
2821	NYSE	UTF	Fri, Jul 24, 2015	20.71	20.76	20.58	20.66
2820	NYSE	UTF	Thu, Jul 23, 2015	20.93	20.93	20.67	20.75
2819	NYSE	UTF	Wed, Jul 22, 2015	20.95	21.02	20.81	20.86
2818	NYSE	UTF	Tue, Jul 21, 2015	20.86	21.10	20.84	21.06
2817	NYSE	UTF	Mon, Jul 20, 2015	21.13	21.13	20.94	20.96
2816	NYSE	UTF	Fri, Jul 17, 2015	21.36	21.36	21.13	21.13
2815	NYSE	UTF	Thu, Jul 16, 2015	21.24	21.46	21.24	21.42
2814	NYSE	UTF	Wed, Jul 15, 2015	21.27	21.43	21.16	21.19
2813	NYSE	UTF	Tue, Jul 14, 2015	21.18	21.39	21.00	21.30
2812	NYSE	UTF	Mon, Jul 13, 2015	21.14	21.28	21.08	21.25
2811	NYSE	UTF	Fri, Jul 10, 2015	20.99	21.13	20.95	21.11
2810	NYSE	UTF	Thu, Jul 9, 2015	21.24	21.28	20.81	20.82
2809	NYSE	UTF	Wed, Jul 8, 2015	21.01	21.09	20.84	20.97
2808	NYSE	UTF	Tue, Jul 7, 2015	21.09	21.22	20.92	21.22
2807	NYSE	UTF	Mon, Jul 6, 2015	20.90	21.09	20.86	21.04
2806	NYSE	UTF	Thu, Jul 2, 2015	21.23	21.29	21.08	21.10
2805	NYSE	UTF	Wed, Jul 1, 2015	21.10	21.37	20.98	21.23
2804	NYSE	UTF	Tue, Jun 30, 2015	21.16	21.24	20.83	21.02
2803	NYSE	UTF	Mon, Jun 29, 2015	21.02	21.17	20.93	20.94
2802	NYSE	UTF	Fri, Jun 26, 2015	21.38	21.38	21.08	21.25
2801	NYSE	UTF	Thu, Jun 25, 2015	21.63	21.63	21.41	21.44
2800	NYSE	UTF	Wed, Jun 24, 2015	21.44	21.62	21.42	21.48
2799	NYSE	UTF	Tue, Jun 23, 2015	21.53	21.67	21.51	21.52
2798	NYSE	UTF	Mon, Jun 22, 2015	21.70	21.83	21.41	21.46
2797	NYSE	UTF	Fri, Jun 19, 2015	21.64	21.73	21.60	21.62
2796	NYSE	UTF	Thu, Jun 18, 2015	21.56	21.81	21.50	21.73
2795	NYSE	UTF	Wed, Jun 17, 2015	21.91	21.99	21.76	21.97
2794	NYSE	UTF	Tue, Jun 16, 2015	21.74	21.90	21.73	21.87
2793	NYSE	UTF	Mon, Jun 15, 2015	21.72	21.86	21.63	21.81
2792	NYSE	UTF	Fri, Jun 12, 2015	21.82	21.89	21.75	21.75
2791	NYSE	UTF	Thu, Jun 11, 2015	21.71	21.97	21.70	21.94
2790	NYSE	UTF	Wed, Jun 10, 2015	21.61	21.85	21.61	21.71
2789	NYSE	UTF	Tue, Jun 9, 2015	21.59	21.74	21.42	21.53
2788	NYSE	UTF	Mon, Jun 8, 2015	21.76	21.81	21.67	21.67
2787	NYSE	UTF	Fri, Jun 5, 2015	22.07	22.20	21.82	21.84
2786	NYSE	UTF	Thu, Jun 4, 2015	22.30	22.43	22.10	22.12
2785	NYSE	UTF	Wed, Jun 3, 2015	22.55	22.55	22.38	22.44
2784	NYSE	UTF	Tue, Jun 2, 2015	22.63	22.63	22.45	22.52
2783	NYSE	UTF	Mon, Jun 1, 2015	22.57	22.70	22.52	22.63
2782	NYSE	UTF	Fri, May 29, 2015	22.73	22.79	22.55	22.57
2781	NYSE	UTF	Thu, May 28, 2015	22.63	22.79	22.60	22.68
2780	NYSE	UTF	Wed, May 27, 2015	22.62	22.71	22.59	22.71
2779	NYSE	UTF	Tue, May 26, 2015	22.77	22.82	22.57	22.58
2778	NYSE	UTF	Fri, May 22, 2015	22.93	22.95	22.75	22.88
2777	NYSE	UTF	Thu, May 21, 2015	22.89	23.07	22.89	22.98
2776	NYSE	UTF	Wed, May 20, 2015	22.87	22.95	22.81	22.85
2775	NYSE	UTF	Tue, May 19, 2015	22.86	22.94	22.82	22.87
2774	NYSE	UTF	Mon, May 18, 2015	22.88	22.97	22.85	22.92
2773	NYSE	UTF	Fri, May 15, 2015	22.87	23.06	22.81	22.96
2772	NYSE	UTF	Thu, May 14, 2015	22.56	22.86	22.56	22.84
2771	NYSE	UTF	Wed, May 13, 2015	22.60	22.78	22.50	22.52
2770	NYSE	UTF	Tue, May 12, 2015	22.48	22.63	22.36	22.63
2769	NYSE	UTF	Mon, May 11, 2015	22.56	22.71	22.56	22.59
2768	NYSE	UTF	Fri, May 8, 2015	22.53	22.73	22.53	22.64
2767	NYSE	UTF	Thu, May 7, 2015	22.41	22.52	22.30	22.44
2766	NYSE	UTF	Wed, May 6, 2015	22.76	22.76	22.46	22.49
2765	NYSE	UTF	Tue, May 5, 2015	23.00	23.02	22.76	22.82
2764	NYSE	UTF	Mon, May 4, 2015	23.04	23.14	23.00	23.04
2763	NYSE	UTF	Fri, May 1, 2015	23.07	23.07	22.91	23.06
2762	NYSE	UTF	Thu, Apr 30, 2015	23.22	23.29	23.00	23.07
2761	NYSE	UTF	Wed, Apr 29, 2015	23.18	23.25	23.15	23.23
2760	NYSE	UTF	Tue, Apr 28, 2015	23.14	23.26	23.08	23.23
2759	NYSE	UTF	Mon, Apr 27, 2015	23.41	23.41	23.12	23.17
2758	NYSE	UTF	Fri, Apr 24, 2015	23.22	23.37	23.18	23.33
2757	NYSE	UTF	Thu, Apr 23, 2015	23.15	23.20	23.05	23.17
2756	NYSE	UTF	Wed, Apr 22, 2015	23.10	23.16	23.06	23.12
2755	NYSE	UTF	Tue, Apr 21, 2015	23.16	23.20	23.05	23.07
2754	NYSE	UTF	Mon, Apr 20, 2015	23.05	23.19	23.02	23.05
2753	NYSE	UTF	Fri, Apr 17, 2015	22.80	22.98	22.80	22.98
2752	NYSE	UTF	Thu, Apr 16, 2015	22.91	23.12	22.86	23.00
2751	NYSE	UTF	Wed, Apr 15, 2015	22.80	23.06	22.79	22.99
2750	NYSE	UTF	Tue, Apr 14, 2015	22.80	22.91	22.76	22.81
2749	NYSE	UTF	Mon, Apr 13, 2015	22.91	23.09	22.80	22.80
2748	NYSE	UTF	Fri, Apr 10, 2015	22.81	23.01	22.81	22.91
2747	NYSE	UTF	Thu, Apr 9, 2015	22.94	22.97	22.81	22.87
2746	NYSE	UTF	Wed, Apr 8, 2015	23.00	23.15	22.95	22.98
2745	NYSE	UTF	Tue, Apr 7, 2015	22.91	23.01	22.85	22.95
2744	NYSE	UTF	Mon, Apr 6, 2015	22.67	23.05	22.67	22.98
2743	NYSE	UTF	Thu, Apr 2, 2015	22.88	22.88	22.70	22.83
2742	NYSE	UTF	Wed, Apr 1, 2015	22.77	22.96	22.64	22.88
2741	NYSE	UTF	Tue, Mar 31, 2015	22.79	22.87	22.63	22.72
2740	NYSE	UTF	Mon, Mar 30, 2015	22.59	22.85	22.59	22.79
2739	NYSE	UTF	Fri, Mar 27, 2015	22.65	22.68	22.54	22.56
2738	NYSE	UTF	Thu, Mar 26, 2015	22.66	22.72	22.53	22.64
2737	NYSE	UTF	Wed, Mar 25, 2015	22.78	22.85	22.64	22.65
2736	NYSE	UTF	Tue, Mar 24, 2015	22.68	22.88	22.68	22.78
2735	NYSE	UTF	Mon, Mar 23, 2015	22.65	22.78	22.64	22.75
2734	NYSE	UTF	Fri, Mar 20, 2015	22.57	22.73	22.48	22.58
2733	NYSE	UTF	Thu, Mar 19, 2015	22.52	22.59	22.41	22.52
2732	NYSE	UTF	Wed, Mar 18, 2015	22.29	22.71	22.07	22.61
2731	NYSE	UTF	Tue, Mar 17, 2015	22.32	22.59	22.32	22.57
2730	NYSE	UTF	Mon, Mar 16, 2015	22.33	22.43	22.31	22.35
2729	NYSE	UTF	Fri, Mar 13, 2015	22.49	22.49	22.25	22.29
2728	NYSE	UTF	Thu, Mar 12, 2015	22.32	22.54	22.26	22.51
2727	NYSE	UTF	Wed, Mar 11, 2015	22.48	22.50	22.25	22.29
2726	NYSE	UTF	Tue, Mar 10, 2015	22.45	22.54	22.28	22.42
2725	NYSE	UTF	Mon, Mar 9, 2015	22.66	22.75	22.55	22.57
2724	NYSE	UTF	Fri, Mar 6, 2015	22.97	22.97	22.64	22.70
2723	NYSE	UTF	Thu, Mar 5, 2015	23.01	23.15	22.97	23.05
2722	NYSE	UTF	Wed, Mar 4, 2015	23.06	23.13	22.93	22.95
2721	NYSE	UTF	Tue, Mar 3, 2015	23.11	23.19	23.02	23.12
2720	NYSE	UTF	Mon, Mar 2, 2015	23.23	23.27	23.15	23.20
2719	NYSE	UTF	Fri, Feb 27, 2015	23.25	23.30	23.20	23.23
2718	NYSE	UTF	Thu, Feb 26, 2015	23.26	23.34	23.18	23.24
2717	NYSE	UTF	Wed, Feb 25, 2015	23.31	23.40	23.23	23.28
2716	NYSE	UTF	Tue, Feb 24, 2015	23.22	23.42	23.19	23.39
2715	NYSE	UTF	Mon, Feb 23, 2015	23.03	23.20	23.01	23.15
2714	NYSE	UTF	Fri, Feb 20, 2015	22.96	23.08	22.88	23.03
2713	NYSE	UTF	Thu, Feb 19, 2015	23.00	23.08	22.85	22.92
2712	NYSE	UTF	Wed, Feb 18, 2015	22.74	23.05	22.74	23.02
2711	NYSE	UTF	Tue, Feb 17, 2015	22.94	23.00	22.60	22.71
2710	NYSE	UTF	Fri, Feb 13, 2015	23.01	23.11	22.90	23.01
2709	NYSE	UTF	Thu, Feb 12, 2015	22.83	22.96	22.80	22.94
2708	NYSE	UTF	Wed, Feb 11, 2015	23.10	23.21	22.85	22.87
2707	NYSE	UTF	Tue, Feb 10, 2015	23.11	23.23	23.00	23.20
2706	NYSE	UTF	Mon, Feb 9, 2015	23.26	23.34	23.00	23.05
2705	NYSE	UTF	Fri, Feb 6, 2015	23.49	23.58	23.20	23.42
2704	NYSE	UTF	Thu, Feb 5, 2015	23.30	23.49	23.22	23.44
2703	NYSE	UTF	Wed, Feb 4, 2015	23.20	23.34	23.12	23.19
2702	NYSE	UTF	Tue, Feb 3, 2015	23.02	23.42	23.02	23.42
2701	NYSE	UTF	Mon, Feb 2, 2015	22.87	23.00	22.73	23.00
2700	NYSE	UTF	Fri, Jan 30, 2015	22.93	23.05	22.78	22.86
2699	NYSE	UTF	Thu, Jan 29, 2015	23.02	23.19	22.75	23.09
2698	NYSE	UTF	Wed, Jan 28, 2015	23.31	23.38	22.92	22.92
2697	NYSE	UTF	Tue, Jan 27, 2015	23.09	23.31	23.03	23.29
2696	NYSE	UTF	Mon, Jan 26, 2015	23.07	23.19	22.88	23.19
2695	NYSE	UTF	Fri, Jan 23, 2015	22.98	23.10	22.91	23.01
2694	NYSE	UTF	Thu, Jan 22, 2015	22.87	23.00	22.74	22.99
2693	NYSE	UTF	Wed, Jan 21, 2015	22.77	22.82	22.64	22.82
2692	NYSE	UTF	Tue, Jan 20, 2015	22.61	22.75	22.56	22.74
2691	NYSE	UTF	Fri, Jan 16, 2015	22.15	22.71	22.15	22.62
2690	NYSE	UTF	Thu, Jan 15, 2015	22.25	22.32	22.08	22.26
2689	NYSE	UTF	Wed, Jan 14, 2015	21.87	22.18	21.80	22.18
2688	NYSE	UTF	Tue, Jan 13, 2015	22.38	22.51	22.05	22.18
2687	NYSE	UTF	Mon, Jan 12, 2015	22.25	22.30	22.06	22.29
2686	NYSE	UTF	Fri, Jan 9, 2015	22.53	22.62	22.19	22.33
2685	NYSE	UTF	Thu, Jan 8, 2015	22.32	22.62	22.26	22.55
2684	NYSE	UTF	Wed, Jan 7, 2015	22.18	22.29	22.04	22.16
2683	NYSE	UTF	Tue, Jan 6, 2015	22.19	22.36	22.00	22.13
2682	NYSE	UTF	Mon, Jan 5, 2015	22.70	22.70	22.12	22.16
2681	NYSE	UTF	Fri, Jan 2, 2015	22.71	22.92	22.53	22.88
2680	NYSE	UTF	Wed, Dec 31, 2014	22.92	23.11	22.72	22.72
2679	NYSE	UTF	Tue, Dec 30, 2014	22.81	22.89	22.71	22.87
2678	NYSE	UTF	Mon, Dec 29, 2014	23.04	23.11	22.80	22.95
2677	NYSE	UTF	Fri, Dec 26, 2014	22.92	23.20	22.89	23.20
2676	NYSE	UTF	Wed, Dec 24, 2014	22.68	22.93	22.68	22.89
2675	NYSE	UTF	Tue, Dec 23, 2014	22.67	22.76	22.49	22.74
2674	NYSE	UTF	Mon, Dec 22, 2014	22.68	22.69	22.37	22.53
2673	NYSE	UTF	Fri, Dec 19, 2014	22.44	22.67	22.31	22.64
2672	NYSE	UTF	Thu, Dec 18, 2014	22.48	22.85	22.44	22.82
2671	NYSE	UTF	Wed, Dec 17, 2014	21.76	22.33	21.73	22.32
2670	NYSE	UTF	Tue, Dec 16, 2014	21.81	22.13	21.57	21.82
2669	NYSE	UTF	Mon, Dec 15, 2014	22.38	22.44	21.76	21.93
2668	NYSE	UTF	Fri, Dec 12, 2014	22.23	22.36	22.05	22.30
2667	NYSE	UTF	Thu, Dec 11, 2014	22.30	22.63	22.26	22.31
2666	NYSE	UTF	Wed, Dec 10, 2014	22.63	22.67	22.34	22.39
2665	NYSE	UTF	Tue, Dec 9, 2014	23.04	23.06	22.60	22.69
2664	NYSE	UTF	Mon, Dec 8, 2014	23.46	23.47	23.13	23.16
2663	NYSE	UTF	Fri, Dec 5, 2014	23.56	23.60	23.40	23.47
2662	NYSE	UTF	Thu, Dec 4, 2014	23.56	23.64	23.50	23.56
2661	NYSE	UTF	Wed, Dec 3, 2014	23.52	23.61	23.48	23.56
2660	NYSE	UTF	Tue, Dec 2, 2014	23.40	23.61	23.38	23.49
2659	NYSE	UTF	Mon, Dec 1, 2014	23.73	23.73	23.45	23.48
2658	NYSE	UTF	Fri, Nov 28, 2014	23.86	23.98	23.82	23.85
2657	NYSE	UTF	Wed, Nov 26, 2014	23.74	23.96	23.74	23.91
2656	NYSE	UTF	Tue, Nov 25, 2014	23.79	23.83	23.56	23.70
2655	NYSE	UTF	Mon, Nov 24, 2014	23.87	23.87	23.58	23.70
2654	NYSE	UTF	Fri, Nov 21, 2014	23.80	23.89	23.68	23.80
2653	NYSE	UTF	Thu, Nov 20, 2014	23.50	23.62	23.49	23.55
2652	NYSE	UTF	Wed, Nov 19, 2014	23.27	23.72	23.27	23.60
2651	NYSE	UTF	Tue, Nov 18, 2014	23.22	23.33	23.22	23.29
2650	NYSE	UTF	Mon, Nov 17, 2014	23.26	23.39	23.16	23.21
2649	NYSE	UTF	Fri, Nov 14, 2014	23.30	23.39	23.20	23.20
2648	NYSE	UTF	Thu, Nov 13, 2014	23.46	23.58	23.36	23.41
2647	NYSE	UTF	Wed, Nov 12, 2014	23.27	23.41	23.22	23.41
2646	NYSE	UTF	Tue, Nov 11, 2014	23.27	23.44	23.22	23.44
2645	NYSE	UTF	Mon, Nov 10, 2014	23.20	23.35	23.20	23.35
2644	NYSE	UTF	Fri, Nov 7, 2014	23.19	23.24	23.17	23.18
2643	NYSE	UTF	Thu, Nov 6, 2014	23.32	23.42	23.17	23.25
2642	NYSE	UTF	Wed, Nov 5, 2014	23.42	23.44	23.23	23.36
2641	NYSE	UTF	Tue, Nov 4, 2014	23.64	23.66	23.21	23.35
2640	NYSE	UTF	Mon, Nov 3, 2014	23.61	23.73	23.48	23.72
2639	NYSE	UTF	Fri, Oct 31, 2014	23.60	23.79	23.56	23.68
2638	NYSE	UTF	Thu, Oct 30, 2014	23.66	23.69	23.31	23.52
2637	NYSE	UTF	Wed, Oct 29, 2014	23.61	23.75	23.54	23.68
2636	NYSE	UTF	Tue, Oct 28, 2014	23.53	23.59	23.38	23.59
2635	NYSE	UTF	Mon, Oct 27, 2014	23.43	23.45	23.23	23.40
2634	NYSE	UTF	Fri, Oct 24, 2014	23.25	23.50	23.22	23.47
2633	NYSE	UTF	Thu, Oct 23, 2014	23.42	23.65	23.35	23.35
2632	NYSE	UTF	Wed, Oct 22, 2014	23.28	23.66	23.24	23.29
2631	NYSE	UTF	Tue, Oct 21, 2014	22.69	23.18	22.69	23.18
2630	NYSE	UTF	Mon, Oct 20, 2014	22.29	22.72	22.29	22.64
2629	NYSE	UTF	Fri, Oct 17, 2014	21.99	22.50	21.92	22.37
2628	NYSE	UTF	Thu, Oct 16, 2014	20.91	21.98	20.67	21.89
2627	NYSE	UTF	Wed, Oct 15, 2014	21.03	21.34	20.31	21.28
2626	NYSE	UTF	Tue, Oct 14, 2014	21.88	21.94	21.31	21.34
2625	NYSE	UTF	Mon, Oct 13, 2014	22.32	22.35	21.80	21.92
2624	NYSE	UTF	Fri, Oct 10, 2014	22.90	22.94	22.20	22.23
2623	NYSE	UTF	Thu, Oct 9, 2014	23.41	23.44	22.84	22.94
2622	NYSE	UTF	Wed, Oct 8, 2014	23.31	23.45	23.13	23.45
2621	NYSE	UTF	Tue, Oct 7, 2014	23.32	23.40	23.15	23.25
2620	NYSE	UTF	Mon, Oct 6, 2014	23.23	23.44	23.13	23.35
2619	NYSE	UTF	Fri, Oct 3, 2014	23.20	23.32	23.03	23.22
2618	NYSE	UTF	Thu, Oct 2, 2014	23.48	23.48	23.09	23.14
2617	NYSE	UTF	Wed, Oct 1, 2014	23.12	23.65	23.10	23.59
2616	NYSE	UTF	Tue, Sep 30, 2014	22.98	23.18	22.92	23.15
2615	NYSE	UTF	Mon, Sep 29, 2014	22.77	22.95	22.73	22.92
2614	NYSE	UTF	Fri, Sep 26, 2014	23.04	23.07	22.72	22.87
2613	NYSE	UTF	Thu, Sep 25, 2014	23.15	23.24	22.96	23.05
2612	NYSE	UTF	Wed, Sep 24, 2014	23.13	23.20	22.97	23.20
2611	NYSE	UTF	Tue, Sep 23, 2014	23.23	23.23	23.08	23.18
2610	NYSE	UTF	Mon, Sep 22, 2014	23.48	23.48	23.26	23.30
2609	NYSE	UTF	Fri, Sep 19, 2014	23.45	23.52	23.42	23.49
2608	NYSE	UTF	Thu, Sep 18, 2014	23.51	23.51	23.35	23.43
2607	NYSE	UTF	Wed, Sep 17, 2014	23.54	23.55	23.41	23.47
2606	NYSE	UTF	Tue, Sep 16, 2014	23.64	23.86	23.58	23.85
2605	NYSE	UTF	Mon, Sep 15, 2014	23.83	23.91	23.62	23.66
2604	NYSE	UTF	Fri, Sep 12, 2014	24.14	24.22	23.82	23.88
2603	NYSE	UTF	Thu, Sep 11, 2014	24.12	24.22	24.05	24.22
2602	NYSE	UTF	Wed, Sep 10, 2014	24.20	24.22	24.06	24.20
2601	NYSE	UTF	Tue, Sep 9, 2014	24.29	24.29	24.15	24.20
2600	NYSE	UTF	Mon, Sep 8, 2014	24.49	24.54	24.21	24.25
2599	NYSE	UTF	Fri, Sep 5, 2014	24.62	24.67	24.50	24.53
2598	NYSE	UTF	Thu, Sep 4, 2014	24.73	24.75	24.61	24.69
2597	NYSE	UTF	Wed, Sep 3, 2014	24.63	24.71	24.58	24.71
2596	NYSE	UTF	Tue, Sep 2, 2014	24.52	24.57	24.49	24.50
2595	NYSE	UTF	Fri, Aug 29, 2014	24.46	24.57	24.40	24.57
2594	NYSE	UTF	Thu, Aug 28, 2014	24.34	24.52	24.24	24.51
2593	NYSE	UTF	Wed, Aug 27, 2014	24.26	24.47	24.25	24.47
2592	NYSE	UTF	Tue, Aug 26, 2014	24.19	24.31	24.09	24.22
2591	NYSE	UTF	Mon, Aug 25, 2014	24.21	24.22	24.10	24.14
2590	NYSE	UTF	Fri, Aug 22, 2014	24.13	24.13	23.94	24.09
2589	NYSE	UTF	Thu, Aug 21, 2014	23.94	24.08	23.90	24.08
2588	NYSE	UTF	Wed, Aug 20, 2014	23.82	23.92	23.76	23.92
2587	NYSE	UTF	Tue, Aug 19, 2014	23.70	23.86	23.68	23.83
2586	NYSE	UTF	Mon, Aug 18, 2014	23.76	23.82	23.68	23.70
2585	NYSE	UTF	Fri, Aug 15, 2014	23.58	23.72	23.52	23.67
2584	NYSE	UTF	Thu, Aug 14, 2014	23.43	23.58	23.38	23.56
2583	NYSE	UTF	Wed, Aug 13, 2014	23.18	23.39	23.10	23.38
2582	NYSE	UTF	Tue, Aug 12, 2014	23.15	23.25	23.02	23.14
2581	NYSE	UTF	Mon, Aug 11, 2014	23.04	23.15	23.04	23.13
2580	NYSE	UTF	Fri, Aug 8, 2014	22.76	22.90	22.68	22.90
2579	NYSE	UTF	Thu, Aug 7, 2014	22.65	22.87	22.65	22.70
2578	NYSE	UTF	Wed, Aug 6, 2014	22.49	22.67	22.40	22.63
2577	NYSE	UTF	Tue, Aug 5, 2014	23.12	23.12	22.48	22.65
2576	NYSE	UTF	Mon, Aug 4, 2014	23.23	23.23	22.76	23.16
2575	NYSE	UTF	Fri, Aug 1, 2014	23.32	23.40	23.21	23.25
2574	NYSE	UTF	Thu, Jul 31, 2014	23.86	23.86	23.30	23.34
2573	NYSE	UTF	Wed, Jul 30, 2014	24.16	24.18	23.86	23.90
2572	NYSE	UTF	Tue, Jul 29, 2014	24.19	24.25	24.14	24.17
2571	NYSE	UTF	Mon, Jul 28, 2014	24.36	24.38	24.12	24.19
2570	NYSE	UTF	Fri, Jul 25, 2014	24.48	24.51	24.28	24.33
2569	NYSE	UTF	Thu, Jul 24, 2014	24.34	24.53	24.28	24.46
2568	NYSE	UTF	Wed, Jul 23, 2014	24.24	24.36	24.10	24.34
2567	NYSE	UTF	Tue, Jul 22, 2014	24.15	24.27	24.13	24.17
2566	NYSE	UTF	Mon, Jul 21, 2014	24.09	24.17	23.95	24.06
2565	NYSE	UTF	Fri, Jul 18, 2014	24.05	24.16	23.89	24.14
2564	NYSE	UTF	Thu, Jul 17, 2014	24.31	24.32	23.89	23.98
2563	NYSE	UTF	Wed, Jul 16, 2014	24.33	24.40	24.26	24.40
2562	NYSE	UTF	Tue, Jul 15, 2014	24.33	24.37	24.19	24.21
2561	NYSE	UTF	Mon, Jul 14, 2014	24.17	24.29	24.14	24.29
2560	NYSE	UTF	Fri, Jul 11, 2014	23.78	24.08	23.78	24.08
2559	NYSE	UTF	Thu, Jul 10, 2014	23.75	23.87	23.55	23.85
2558	NYSE	UTF	Wed, Jul 9, 2014	23.99	23.99	23.77	23.89
2557	NYSE	UTF	Tue, Jul 8, 2014	23.98	24.01	23.85	23.91
2556	NYSE	UTF	Mon, Jul 7, 2014	24.52	24.52	23.99	24.02
2555	NYSE	UTF	Thu, Jul 3, 2014	24.74	24.74	24.52	24.59
2554	NYSE	UTF	Wed, Jul 2, 2014	24.84	24.84	24.45	24.69
2553	NYSE	UTF	Tue, Jul 1, 2014	24.59	25.03	24.44	24.79
2552	NYSE	UTF	Mon, Jun 30, 2014	24.50	24.51	24.39	24.49
2551	NYSE	UTF	Fri, Jun 27, 2014	24.22	24.37	24.16	24.37
2550	NYSE	UTF	Thu, Jun 26, 2014	24.23	24.27	24.08	24.27
2549	NYSE	UTF	Wed, Jun 25, 2014	24.03	24.22	24.03	24.22
2548	NYSE	UTF	Tue, Jun 24, 2014	24.02	24.09	23.96	24.04
2547	NYSE	UTF	Mon, Jun 23, 2014	23.99	24.06	23.93	24.01
2546	NYSE	UTF	Fri, Jun 20, 2014	24.01	24.02	23.88	23.95
2545	NYSE	UTF	Thu, Jun 19, 2014	23.99	24.04	23.93	24.02
2544	NYSE	UTF	Wed, Jun 18, 2014	24.10	24.34	24.05	24.32
2543	NYSE	UTF	Tue, Jun 17, 2014	23.99	24.06	23.95	24.06
2542	NYSE	UTF	Mon, Jun 16, 2014	23.93	24.10	23.91	23.98
2541	NYSE	UTF	Fri, Jun 13, 2014	23.85	23.98	23.84	23.98
2540	NYSE	UTF	Thu, Jun 12, 2014	23.80	23.85	23.74	23.82
2539	NYSE	UTF	Wed, Jun 11, 2014	23.82	23.87	23.77	23.82
2538	NYSE	UTF	Tue, Jun 10, 2014	23.81	23.86	23.77	23.82
2537	NYSE	UTF	Mon, Jun 9, 2014	23.89	23.91	23.82	23.85
2536	NYSE	UTF	Fri, Jun 6, 2014	23.99	23.99	23.79	23.87
2535	NYSE	UTF	Thu, Jun 5, 2014	23.70	23.93	23.61	23.93
2534	NYSE	UTF	Wed, Jun 4, 2014	23.68	23.71	23.58	23.70
2533	NYSE	UTF	Tue, Jun 3, 2014	23.64	23.68	23.55	23.65
2532	NYSE	UTF	Mon, Jun 2, 2014	23.70	23.72	23.60	23.66
2531	NYSE	UTF	Fri, May 30, 2014	23.53	23.69	23.48	23.69
2530	NYSE	UTF	Thu, May 29, 2014	23.47	23.59	23.45	23.57
2529	NYSE	UTF	Wed, May 28, 2014	23.38	23.47	23.35	23.43
2528	NYSE	UTF	Tue, May 27, 2014	23.36	23.45	23.29	23.32
2527	NYSE	UTF	Fri, May 23, 2014	23.36	23.40	23.26	23.33
2526	NYSE	UTF	Thu, May 22, 2014	23.20	23.33	23.12	23.32
2525	NYSE	UTF	Wed, May 21, 2014	23.24	23.31	23.10	23.15
2524	NYSE	UTF	Tue, May 20, 2014	23.25	23.27	23.12	23.21
2523	NYSE	UTF	Mon, May 19, 2014	23.29	23.30	23.19	23.24
2522	NYSE	UTF	Fri, May 16, 2014	23.18	23.31	23.09	23.31
2521	NYSE	UTF	Thu, May 15, 2014	23.21	23.21	23.04	23.11
2520	NYSE	UTF	Wed, May 14, 2014	23.21	23.21	23.12	23.15
2519	NYSE	UTF	Tue, May 13, 2014	23.09	23.26	23.06	23.25
2518	NYSE	UTF	Mon, May 12, 2014	23.15	23.24	23.06	23.13
2517	NYSE	UTF	Fri, May 9, 2014	22.95	23.16	22.92	23.15
2516	NYSE	UTF	Thu, May 8, 2014	23.07	23.09	22.95	23.02
2515	NYSE	UTF	Wed, May 7, 2014	22.90	23.12	22.88	23.11
2514	NYSE	UTF	Tue, May 6, 2014	22.92	22.95	22.85	22.90
2513	NYSE	UTF	Mon, May 5, 2014	22.78	22.92	22.62	22.92
2512	NYSE	UTF	Fri, May 2, 2014	22.68	22.80	22.60	22.80
2511	NYSE	UTF	Thu, May 1, 2014	22.55	22.68	22.47	22.68
2510	NYSE	UTF	Wed, Apr 30, 2014	22.45	22.55	22.42	22.55
2509	NYSE	UTF	Tue, Apr 29, 2014	22.44	22.49	22.41	22.47
2508	NYSE	UTF	Mon, Apr 28, 2014	22.41	22.45	22.28	22.40
2507	NYSE	UTF	Fri, Apr 25, 2014	22.33	22.43	22.23	22.43
2506	NYSE	UTF	Thu, Apr 24, 2014	22.33	22.38	22.26	22.32
2505	NYSE	UTF	Wed, Apr 23, 2014	22.34	22.42	22.26	22.31
2504	NYSE	UTF	Tue, Apr 22, 2014	22.18	22.35	22.17	22.35
2503	NYSE	UTF	Mon, Apr 21, 2014	22.20	22.29	22.10	22.15
2502	NYSE	UTF	Thu, Apr 17, 2014	22.15	22.25	22.13	22.20
2501	NYSE	UTF	Wed, Apr 16, 2014	22.02	22.17	21.99	22.15
2500	NYSE	UTF	Tue, Apr 15, 2014	21.99	22.02	21.85	22.00
2499	NYSE	UTF	Mon, Apr 14, 2014	21.82	22.04	21.81	22.04
2498	NYSE	UTF	Fri, Apr 11, 2014	21.95	21.95	21.72	21.77
2497	NYSE	UTF	Thu, Apr 10, 2014	22.01	22.13	21.96	21.98
2496	NYSE	UTF	Wed, Apr 9, 2014	21.92	22.03	21.81	21.96
2495	NYSE	UTF	Tue, Apr 8, 2014	21.84	22.00	21.73	21.92
2494	NYSE	UTF	Mon, Apr 7, 2014	21.85	21.90	21.82	21.87
2493	NYSE	UTF	Fri, Apr 4, 2014	21.95	22.09	21.85	21.89
2492	NYSE	UTF	Thu, Apr 3, 2014	22.06	22.07	21.87	21.92
2491	NYSE	UTF	Wed, Apr 2, 2014	22.23	22.25	22.03	22.06
2490	NYSE	UTF	Tue, Apr 1, 2014	22.07	22.29	21.93	22.29
2489	NYSE	UTF	Mon, Mar 31, 2014	22.00	22.10	21.93	22.08
2488	NYSE	UTF	Fri, Mar 28, 2014	21.69	21.87	21.66	21.86
2487	NYSE	UTF	Thu, Mar 27, 2014	21.47	21.68	21.47	21.68
2486	NYSE	UTF	Wed, Mar 26, 2014	21.48	21.59	21.44	21.49
2485	NYSE	UTF	Tue, Mar 25, 2014	21.41	21.49	21.38	21.47
2484	NYSE	UTF	Mon, Mar 24, 2014	21.50	21.50	21.32	21.36
2483	NYSE	UTF	Fri, Mar 21, 2014	21.50	21.65	21.49	21.49
2482	NYSE	UTF	Thu, Mar 20, 2014	21.58	21.58	21.40	21.49
2481	NYSE	UTF	Wed, Mar 19, 2014	21.86	21.92	21.55	21.60
2480	NYSE	UTF	Tue, Mar 18, 2014	22.04	22.20	22.02	22.20
2479	NYSE	UTF	Mon, Mar 17, 2014	22.01	22.11	21.98	21.99
2478	NYSE	UTF	Fri, Mar 14, 2014	21.97	22.03	21.92	21.97
2477	NYSE	UTF	Thu, Mar 13, 2014	22.10	22.17	21.90	22.00
2476	NYSE	UTF	Wed, Mar 12, 2014	21.80	22.10	21.78	22.10
2475	NYSE	UTF	Tue, Mar 11, 2014	21.86	21.89	21.79	21.85
2474	NYSE	UTF	Mon, Mar 10, 2014	21.99	22.03	21.80	21.86
2473	NYSE	UTF	Fri, Mar 7, 2014	22.08	22.08	21.88	22.05
2472	NYSE	UTF	Thu, Mar 6, 2014	21.79	22.04	21.79	22.02
2471	NYSE	UTF	Wed, Mar 5, 2014	21.80	21.85	21.75	21.81
2470	NYSE	UTF	Tue, Mar 4, 2014	21.61	21.80	21.61	21.79
2469	NYSE	UTF	Mon, Mar 3, 2014	21.54	21.54	21.42	21.53
2468	NYSE	UTF	Fri, Feb 28, 2014	21.47	21.73	21.46	21.62
2467	NYSE	UTF	Thu, Feb 27, 2014	21.40	21.48	21.39	21.41
2466	NYSE	UTF	Wed, Feb 26, 2014	21.55	21.58	21.42	21.48
2465	NYSE	UTF	Tue, Feb 25, 2014	21.59	21.69	21.42	21.52
2464	NYSE	UTF	Mon, Feb 24, 2014	21.67	21.75	21.60	21.63
2463	NYSE	UTF	Fri, Feb 21, 2014	21.59	21.66	21.56	21.66
2462	NYSE	UTF	Thu, Feb 20, 2014	21.44	21.56	21.40	21.50
2461	NYSE	UTF	Wed, Feb 19, 2014	21.38	21.49	21.36	21.40
2460	NYSE	UTF	Tue, Feb 18, 2014	21.31	21.45	21.29	21.42
2459	NYSE	UTF	Fri, Feb 14, 2014	21.13	21.35	21.10	21.34
2458	NYSE	UTF	Thu, Feb 13, 2014	20.95	21.20	20.95	21.18
2457	NYSE	UTF	Wed, Feb 12, 2014	20.99	21.07	20.97	21.07
2456	NYSE	UTF	Tue, Feb 11, 2014	20.83	20.98	20.78	20.98
2455	NYSE	UTF	Mon, Feb 10, 2014	20.59	20.80	20.55	20.80
2454	NYSE	UTF	Fri, Feb 7, 2014	20.36	20.59	20.34	20.59
2453	NYSE	UTF	Thu, Feb 6, 2014	20.21	20.42	20.21	20.37
2452	NYSE	UTF	Wed, Feb 5, 2014	20.24	20.24	20.06	20.21
2451	NYSE	UTF	Tue, Feb 4, 2014	20.08	20.27	20.04	20.24
2450	NYSE	UTF	Mon, Feb 3, 2014	20.44	20.50	20.05	20.06
2449	NYSE	UTF	Fri, Jan 31, 2014	20.23	20.54	20.20	20.44
2448	NYSE	UTF	Thu, Jan 30, 2014	20.31	20.48	20.31	20.43
2447	NYSE	UTF	Wed, Jan 29, 2014	20.26	20.33	20.17	20.24
2446	NYSE	UTF	Tue, Jan 28, 2014	20.31	20.46	20.31	20.42
2445	NYSE	UTF	Mon, Jan 27, 2014	20.55	20.56	20.28	20.35
2444	NYSE	UTF	Fri, Jan 24, 2014	20.70	20.70	20.54	20.55
2443	NYSE	UTF	Thu, Jan 23, 2014	20.78	20.84	20.71	20.79
2442	NYSE	UTF	Wed, Jan 22, 2014	20.86	20.91	20.80	20.87
2441	NYSE	UTF	Tue, Jan 21, 2014	20.66	20.84	20.66	20.82
2440	NYSE	UTF	Fri, Jan 17, 2014	20.58	20.66	20.58	20.63
2439	NYSE	UTF	Thu, Jan 16, 2014	20.53	20.65	20.52	20.64
2438	NYSE	UTF	Wed, Jan 15, 2014	20.56	20.69	20.55	20.59
2437	NYSE	UTF	Tue, Jan 14, 2014	20.41	20.62	20.41	20.55
2436	NYSE	UTF	Mon, Jan 13, 2014	20.48	20.56	20.38	20.40
2435	NYSE	UTF	Fri, Jan 10, 2014	20.39	20.58	20.39	20.55
2434	NYSE	UTF	Thu, Jan 9, 2014	20.43	20.49	20.35	20.39
2433	NYSE	UTF	Wed, Jan 8, 2014	20.51	20.51	20.34	20.46
2432	NYSE	UTF	Tue, Jan 7, 2014	20.46	20.52	20.40	20.50
2431	NYSE	UTF	Mon, Jan 6, 2014	20.38	20.50	20.33	20.49
2430	NYSE	UTF	Fri, Jan 3, 2014	20.44	20.44	20.28	20.36
2429	NYSE	UTF	Thu, Jan 2, 2014	20.54	20.54	20.27	20.38
2428	NYSE	UTF	Tue, Dec 31, 2013	20.43	20.62	20.38	20.60
2427	NYSE	UTF	Mon, Dec 30, 2013	20.24	20.29	20.15	20.25
2426	NYSE	UTF	Fri, Dec 27, 2013	20.43	20.47	20.29	20.32
2425	NYSE	UTF	Thu, Dec 26, 2013	20.40	20.48	20.38	20.43
2424	NYSE	UTF	Tue, Dec 24, 2013	20.26	20.38	20.21	20.33
2423	NYSE	UTF	Mon, Dec 23, 2013	19.90	20.31	19.90	20.22
2422	NYSE	UTF	Fri, Dec 20, 2013	19.63	19.84	19.57	19.76
2421	NYSE	UTF	Thu, Dec 19, 2013	19.46	19.69	19.42	19.67
2420	NYSE	UTF	Wed, Dec 18, 2013	19.69	20.00	19.68	19.96
2419	NYSE	UTF	Tue, Dec 17, 2013	19.73	19.80	19.66	19.74
2418	NYSE	UTF	Mon, Dec 16, 2013	19.62	19.90	19.62	19.81
2417	NYSE	UTF	Fri, Dec 13, 2013	19.54	19.61	19.53	19.58
2416	NYSE	UTF	Thu, Dec 12, 2013	19.61	19.66	19.55	19.61
2415	NYSE	UTF	Wed, Dec 11, 2013	19.84	19.87	19.67	19.67
2414	NYSE	UTF	Tue, Dec 10, 2013	19.86	19.93	19.84	19.89
2413	NYSE	UTF	Mon, Dec 9, 2013	19.78	19.97	19.78	19.95
2412	NYSE	UTF	Fri, Dec 6, 2013	19.78	19.81	19.76	19.78
2411	NYSE	UTF	Thu, Dec 5, 2013	19.85	19.87	19.62	19.72
2410	NYSE	UTF	Wed, Dec 4, 2013	19.83	19.92	19.78	19.85
2409	NYSE	UTF	Tue, Dec 3, 2013	19.78	19.88	19.70	19.88
2408	NYSE	UTF	Mon, Dec 2, 2013	20.01	20.05	19.91	19.92
2407	NYSE	UTF	Fri, Nov 29, 2013	20.17	20.23	20.10	20.13
2406	NYSE	UTF	Wed, Nov 27, 2013	20.06	20.15	20.06	20.12
2405	NYSE	UTF	Tue, Nov 26, 2013	20.00	20.09	19.93	20.02
2404	NYSE	UTF	Mon, Nov 25, 2013	20.09	20.25	20.06	20.22
2403	NYSE	UTF	Fri, Nov 22, 2013	20.04	20.16	20.04	20.12
2402	NYSE	UTF	Thu, Nov 21, 2013	20.22	20.23	20.06	20.08
2401	NYSE	UTF	Wed, Nov 20, 2013	20.40	20.44	20.21	20.27
2400	NYSE	UTF	Tue, Nov 19, 2013	20.52	20.58	20.37	20.43
2399	NYSE	UTF	Mon, Nov 18, 2013	20.62	20.64	20.54	20.58
2398	NYSE	UTF	Fri, Nov 15, 2013	20.43	20.61	20.37	20.57
2397	NYSE	UTF	Thu, Nov 14, 2013	20.30	20.37	20.14	20.32
2396	NYSE	UTF	Wed, Nov 13, 2013	20.12	20.25	20.00	20.25
2395	NYSE	UTF	Tue, Nov 12, 2013	20.20	20.27	20.12	20.17
2394	NYSE	UTF	Mon, Nov 11, 2013	20.25	20.36	20.14	20.27
2393	NYSE	UTF	Fri, Nov 8, 2013	20.28	20.31	20.12	20.28
2392	NYSE	UTF	Thu, Nov 7, 2013	20.44	20.49	20.34	20.36
2391	NYSE	UTF	Wed, Nov 6, 2013	20.49	20.60	20.40	20.43
2390	NYSE	UTF	Tue, Nov 5, 2013	20.52	20.53	20.35	20.38
2389	NYSE	UTF	Mon, Nov 4, 2013	20.63	20.63	20.49	20.56
2388	NYSE	UTF	Fri, Nov 1, 2013	20.56	20.63	20.56	20.63
2387	NYSE	UTF	Thu, Oct 31, 2013	20.48	20.62	20.48	20.57
2386	NYSE	UTF	Wed, Oct 30, 2013	20.63	20.64	20.46	20.50
2385	NYSE	UTF	Tue, Oct 29, 2013	20.51	20.63	20.51	20.61
2384	NYSE	UTF	Mon, Oct 28, 2013	20.60	20.62	20.50	20.52
2383	NYSE	UTF	Fri, Oct 25, 2013	20.57	20.66	20.56	20.63
2382	NYSE	UTF	Thu, Oct 24, 2013	20.59	20.63	20.56	20.58
2381	NYSE	UTF	Wed, Oct 23, 2013	20.57	20.65	20.53	20.62
2380	NYSE	UTF	Tue, Oct 22, 2013	20.43	20.60	20.42	20.57
2379	NYSE	UTF	Mon, Oct 21, 2013	20.33	20.44	20.22	20.42
2378	NYSE	UTF	Fri, Oct 18, 2013	20.17	20.28	20.10	20.26
2377	NYSE	UTF	Thu, Oct 17, 2013	19.85	20.17	19.82	20.14
2376	NYSE	UTF	Wed, Oct 16, 2013	19.74	19.90	19.74	19.87
2375	NYSE	UTF	Tue, Oct 15, 2013	19.84	19.85	19.70	19.73
2374	NYSE	UTF	Mon, Oct 14, 2013	19.68	19.87	19.68	19.87
2373	NYSE	UTF	Fri, Oct 11, 2013	19.67	19.83	19.63	19.79
2372	NYSE	UTF	Thu, Oct 10, 2013	19.51	19.79	19.51	19.78
2371	NYSE	UTF	Wed, Oct 9, 2013	19.31	19.45	19.30	19.41
2370	NYSE	UTF	Tue, Oct 8, 2013	19.42	19.46	19.38	19.38
2369	NYSE	UTF	Mon, Oct 7, 2013	19.51	19.52	19.37	19.38
2368	NYSE	UTF	Fri, Oct 4, 2013	19.62	19.73	19.60	19.66
2367	NYSE	UTF	Thu, Oct 3, 2013	19.69	19.75	19.53	19.65
2366	NYSE	UTF	Wed, Oct 2, 2013	19.72	19.90	19.62	19.76
2365	NYSE	UTF	Tue, Oct 1, 2013	19.67	19.88	19.67	19.86
2364	NYSE	UTF	Mon, Sep 30, 2013	19.54	19.75	19.50	19.74
2363	NYSE	UTF	Fri, Sep 27, 2013	19.59	19.64	19.52	19.62
2362	NYSE	UTF	Thu, Sep 26, 2013	19.45	19.65	19.43	19.65
2361	NYSE	UTF	Wed, Sep 25, 2013	19.45	19.51	19.39	19.42
2360	NYSE	UTF	Tue, Sep 24, 2013	19.39	19.45	19.37	19.42
2359	NYSE	UTF	Mon, Sep 23, 2013	19.37	19.49	19.37	19.42
2358	NYSE	UTF	Fri, Sep 20, 2013	19.58	19.60	19.42	19.43
2357	NYSE	UTF	Thu, Sep 19, 2013	19.62	19.68	19.60	19.62
2356	NYSE	UTF	Wed, Sep 18, 2013	19.54	19.98	19.49	19.93
2355	NYSE	UTF	Tue, Sep 17, 2013	19.38	19.54	19.38	19.49
2354	NYSE	UTF	Mon, Sep 16, 2013	19.35	19.46	19.35	19.41
2353	NYSE	UTF	Fri, Sep 13, 2013	19.15	19.28	19.15	19.28
2352	NYSE	UTF	Thu, Sep 12, 2013	19.14	19.25	19.11	19.20
2351	NYSE	UTF	Wed, Sep 11, 2013	19.20	19.20	19.09	19.09
2350	NYSE	UTF	Tue, Sep 10, 2013	18.94	19.21	18.94	19.21
2349	NYSE	UTF	Mon, Sep 9, 2013	18.79	18.95	18.79	18.88
2348	NYSE	UTF	Fri, Sep 6, 2013	18.88	18.90	18.80	18.81
2347	NYSE	UTF	Thu, Sep 5, 2013	18.78	18.81	18.70	18.81
2346	NYSE	UTF	Wed, Sep 4, 2013	18.54	18.79	18.54	18.75
2345	NYSE	UTF	Tue, Sep 3, 2013	18.65	18.73	18.57	18.62
2344	NYSE	UTF	Fri, Aug 30, 2013	18.47	18.54	18.41	18.54
2343	NYSE	UTF	Thu, Aug 29, 2013	18.50	18.55	18.41	18.41
2342	NYSE	UTF	Wed, Aug 28, 2013	18.50	18.60	18.45	18.59
2341	NYSE	UTF	Tue, Aug 27, 2013	18.56	18.56	18.40	18.45
2340	NYSE	UTF	Mon, Aug 26, 2013	18.73	18.75	18.68	18.68
2339	NYSE	UTF	Fri, Aug 23, 2013	18.60	18.75	18.60	18.70
2338	NYSE	UTF	Thu, Aug 22, 2013	18.64	18.65	18.57	18.61
2337	NYSE	UTF	Wed, Aug 21, 2013	18.56	18.64	18.50	18.56
2336	NYSE	UTF	Tue, Aug 20, 2013	18.64	18.74	18.60	18.68
2335	NYSE	UTF	Mon, Aug 19, 2013	18.97	18.97	18.66	18.66
2334	NYSE	UTF	Fri, Aug 16, 2013	19.00	19.06	18.92	18.98
2333	NYSE	UTF	Thu, Aug 15, 2013	19.00	19.00	18.88	18.99
2332	NYSE	UTF	Wed, Aug 14, 2013	19.25	19.25	19.11	19.12
2331	NYSE	UTF	Tue, Aug 13, 2013	19.25	19.31	19.15	19.26
2330	NYSE	UTF	Mon, Aug 12, 2013	19.21	19.30	19.19	19.29
2329	NYSE	UTF	Fri, Aug 9, 2013	19.27	19.33	19.23	19.26
2328	NYSE	UTF	Thu, Aug 8, 2013	19.53	19.53	19.30	19.31
2327	NYSE	UTF	Wed, Aug 7, 2013	19.40	19.52	19.38	19.38
2326	NYSE	UTF	Tue, Aug 6, 2013	19.50	19.54	19.40	19.46
2325	NYSE	UTF	Mon, Aug 5, 2013	19.56	19.63	19.50	19.50
2324	NYSE	UTF	Fri, Aug 2, 2013	19.65	19.70	19.57	19.61
2323	NYSE	UTF	Thu, Aug 1, 2013	19.77	19.83	19.55	19.69
2322	NYSE	UTF	Wed, Jul 31, 2013	20.01	20.01	19.58	19.69
2321	NYSE	UTF	Tue, Jul 30, 2013	19.84	19.97	19.79	19.95
2320	NYSE	UTF	Mon, Jul 29, 2013	19.61	19.85	19.61	19.81
2319	NYSE	UTF	Fri, Jul 26, 2013	19.63	19.73	19.53	19.67
2318	NYSE	UTF	Thu, Jul 25, 2013	19.81	19.91	19.72	19.78
2317	NYSE	UTF	Wed, Jul 24, 2013	20.18	20.18	19.79	19.83
2316	NYSE	UTF	Tue, Jul 23, 2013	19.91	20.11	19.80	20.09
2315	NYSE	UTF	Mon, Jul 22, 2013	19.65	19.78	19.61	19.75
2314	NYSE	UTF	Fri, Jul 19, 2013	19.80	19.83	19.61	19.63
2313	NYSE	UTF	Thu, Jul 18, 2013	19.72	19.89	19.67	19.82
2312	NYSE	UTF	Wed, Jul 17, 2013	19.78	19.84	19.59	19.63
2311	NYSE	UTF	Tue, Jul 16, 2013	19.87	19.92	19.70	19.71
2310	NYSE	UTF	Mon, Jul 15, 2013	19.82	19.93	19.72	19.92
2309	NYSE	UTF	Fri, Jul 12, 2013	19.47	19.77	19.47	19.77
2308	NYSE	UTF	Thu, Jul 11, 2013	19.53	19.58	19.39	19.53
2307	NYSE	UTF	Wed, Jul 10, 2013	19.09	19.24	18.97	19.24
2306	NYSE	UTF	Tue, Jul 9, 2013	18.98	19.03	18.91	19.03
2305	NYSE	UTF	Mon, Jul 8, 2013	19.12	19.17	18.91	18.98
2304	NYSE	UTF	Fri, Jul 5, 2013	19.23	19.23	18.91	19.01
2303	NYSE	UTF	Wed, Jul 3, 2013	19.14	19.20	18.97	19.16
2302	NYSE	UTF	Tue, Jul 2, 2013	19.00	19.27	18.93	19.19
2301	NYSE	UTF	Mon, Jul 1, 2013	19.00	19.15	18.93	19.06
2300	NYSE	UTF	Fri, Jun 28, 2013	18.95	19.05	18.85	18.89
2299	NYSE	UTF	Thu, Jun 27, 2013	19.00	19.12	18.87	18.87
2298	NYSE	UTF	Wed, Jun 26, 2013	18.53	18.89	18.42	18.85
2297	NYSE	UTF	Tue, Jun 25, 2013	18.12	18.41	17.93	18.32
2296	NYSE	UTF	Mon, Jun 24, 2013	18.30	18.30	17.75	17.89
2295	NYSE	UTF	Fri, Jun 21, 2013	18.90	18.90	18.28	18.59
2294	NYSE	UTF	Thu, Jun 20, 2013	19.16	19.16	18.59	18.80
2293	NYSE	UTF	Wed, Jun 19, 2013	19.63	19.66	19.25	19.25
2292	NYSE	UTF	Tue, Jun 18, 2013	19.48	19.66	19.42	19.62
2291	NYSE	UTF	Mon, Jun 17, 2013	19.70	19.95	19.65	19.73
2290	NYSE	UTF	Fri, Jun 14, 2013	19.36	19.68	19.36	19.61
2289	NYSE	UTF	Thu, Jun 13, 2013	19.00	19.50	18.86	19.47
2288	NYSE	UTF	Wed, Jun 12, 2013	19.88	19.90	18.86	18.95
2287	NYSE	UTF	Tue, Jun 11, 2013	19.96	20.10	19.80	19.86
2286	NYSE	UTF	Mon, Jun 10, 2013	20.00	20.14	19.87	20.14
2285	NYSE	UTF	Fri, Jun 7, 2013	19.72	20.05	19.65	20.01
2284	NYSE	UTF	Thu, Jun 6, 2013	19.49	19.62	19.41	19.54
2283	NYSE	UTF	Wed, Jun 5, 2013	19.74	19.75	19.48	19.56
2282	NYSE	UTF	Tue, Jun 4, 2013	19.50	19.89	19.44	19.77
2281	NYSE	UTF	Mon, Jun 3, 2013	19.77	19.86	19.35	19.44
2280	NYSE	UTF	Fri, May 31, 2013	20.22	20.36	19.81	19.81
2279	NYSE	UTF	Thu, May 30, 2013	20.31	20.63	20.31	20.35
2278	NYSE	UTF	Wed, May 29, 2013	20.99	20.99	20.20	20.40
2277	NYSE	UTF	Tue, May 28, 2013	21.36	21.37	20.98	21.05
2276	NYSE	UTF	Fri, May 24, 2013	21.17	21.17	20.95	21.06
2275	NYSE	UTF	Thu, May 23, 2013	21.17	21.24	20.87	21.24
2274	NYSE	UTF	Wed, May 22, 2013	21.70	21.85	21.37	21.48
2273	NYSE	UTF	Tue, May 21, 2013	21.67	21.76	21.63	21.71
2272	NYSE	UTF	Mon, May 20, 2013	21.70	21.88	21.60	21.68
2271	NYSE	UTF	Fri, May 17, 2013	21.73	21.85	21.65	21.76
2270	NYSE	UTF	Thu, May 16, 2013	21.47	21.67	21.36	21.65
2269	NYSE	UTF	Wed, May 15, 2013	21.36	21.49	21.28	21.49
2268	NYSE	UTF	Tue, May 14, 2013	21.37	21.48	21.32	21.47
2267	NYSE	UTF	Mon, May 13, 2013	21.40	21.44	21.32	21.40
2266	NYSE	UTF	Fri, May 10, 2013	21.40	21.43	21.28	21.43
2265	NYSE	UTF	Thu, May 9, 2013	21.43	21.49	21.25	21.37
2264	NYSE	UTF	Wed, May 8, 2013	21.39	21.47	21.31	21.39
2263	NYSE	UTF	Tue, May 7, 2013	21.25	21.44	21.24	21.44
2262	NYSE	UTF	Mon, May 6, 2013	21.26	21.33	21.22	21.33
2261	NYSE	UTF	Fri, May 3, 2013	21.45	21.47	21.23	21.33
2260	NYSE	UTF	Thu, May 2, 2013	21.20	21.33	21.20	21.30
2259	NYSE	UTF	Wed, May 1, 2013	21.21	21.35	21.15	21.18
2258	NYSE	UTF	Tue, Apr 30, 2013	21.27	21.33	21.21	21.27
2257	NYSE	UTF	Mon, Apr 29, 2013	21.24	21.39	21.20	21.31
2256	NYSE	UTF	Fri, Apr 26, 2013	21.13	21.39	21.13	21.24
2255	NYSE	UTF	Thu, Apr 25, 2013	21.19	21.34	21.16	21.21
2254	NYSE	UTF	Wed, Apr 24, 2013	21.05	21.22	21.02	21.13
2253	NYSE	UTF	Tue, Apr 23, 2013	21.06	21.22	20.97	21.12
2252	NYSE	UTF	Mon, Apr 22, 2013	21.05	21.05	20.79	20.92
2251	NYSE	UTF	Fri, Apr 19, 2013	20.63	21.03	20.41	20.99
2250	NYSE	UTF	Thu, Apr 18, 2013	20.50	20.66	20.35	20.66
2249	NYSE	UTF	Wed, Apr 17, 2013	20.89	21.00	20.47	20.52
2248	NYSE	UTF	Tue, Apr 16, 2013	20.76	21.08	20.70	21.08
2247	NYSE	UTF	Mon, Apr 15, 2013	20.85	20.87	20.46	20.60
2246	NYSE	UTF	Fri, Apr 12, 2013	20.72	20.92	20.62	20.90
2245	NYSE	UTF	Thu, Apr 11, 2013	20.65	21.10	20.65	20.87
2244	NYSE	UTF	Wed, Apr 10, 2013	20.80	21.14	20.67	20.71
2243	NYSE	UTF	Tue, Apr 9, 2013	20.52	20.81	20.49	20.80
2242	NYSE	UTF	Mon, Apr 8, 2013	20.56	20.58	20.41	20.46
2241	NYSE	UTF	Fri, Apr 5, 2013	20.49	20.56	20.43	20.56
2240	NYSE	UTF	Thu, Apr 4, 2013	20.59	20.70	20.45	20.63
2239	NYSE	UTF	Wed, Apr 3, 2013	20.60	20.66	20.53	20.64
2238	NYSE	UTF	Tue, Apr 2, 2013	20.68	20.69	20.38	20.62
2237	NYSE	UTF	Mon, Apr 1, 2013	20.69	20.77	20.33	20.58
2236	NYSE	UTF	Thu, Mar 28, 2013	20.53	20.73	20.52	20.69
2235	NYSE	UTF	Wed, Mar 27, 2013	20.28	20.49	20.21	20.47
2234	NYSE	UTF	Tue, Mar 26, 2013	20.15	20.34	20.13	20.33
2233	NYSE	UTF	Mon, Mar 25, 2013	20.08	20.26	20.02	20.03
2232	NYSE	UTF	Fri, Mar 22, 2013	20.13	20.30	19.91	19.98
2231	NYSE	UTF	Thu, Mar 21, 2013	20.10	20.19	19.97	20.08
2230	NYSE	UTF	Wed, Mar 20, 2013	19.71	20.19	19.68	20.14
2229	NYSE	UTF	Tue, Mar 19, 2013	20.15	20.15	19.42	19.56
2228	NYSE	UTF	Mon, Mar 18, 2013	20.20	20.30	19.91	20.07
2227	NYSE	UTF	Fri, Mar 15, 2013	20.28	20.71	20.27	20.71
2226	NYSE	UTF	Thu, Mar 14, 2013	20.09	20.33	20.09	20.33
2225	NYSE	UTF	Wed, Mar 13, 2013	20.13	20.19	20.08	20.18
2224	NYSE	UTF	Tue, Mar 12, 2013	20.17	20.22	20.07	20.10
2223	NYSE	UTF	Mon, Mar 11, 2013	20.10	20.21	20.00	20.20
2222	NYSE	UTF	Fri, Mar 8, 2013	19.91	20.07	19.86	20.07
2221	NYSE	UTF	Thu, Mar 7, 2013	19.87	19.91	19.84	19.90
2220	NYSE	UTF	Wed, Mar 6, 2013	19.87	19.90	19.79	19.90
2219	NYSE	UTF	Tue, Mar 5, 2013	19.79	19.90	19.78	19.83
2218	NYSE	UTF	Mon, Mar 4, 2013	19.58	19.75	19.57	19.73
2217	NYSE	UTF	Fri, Mar 1, 2013	19.63	19.68	19.46	19.67
2216	NYSE	UTF	Thu, Feb 28, 2013	19.67	19.67	19.57	19.62
2215	NYSE	UTF	Wed, Feb 27, 2013	19.46	19.67	19.27	19.67
2214	NYSE	UTF	Tue, Feb 26, 2013	19.33	19.48	19.21	19.43
2213	NYSE	UTF	Mon, Feb 25, 2013	19.48	19.56	19.29	19.30
2212	NYSE	UTF	Fri, Feb 22, 2013	19.44	19.44	19.31	19.42
2211	NYSE	UTF	Thu, Feb 21, 2013	19.48	19.48	19.27	19.33
2210	NYSE	UTF	Wed, Feb 20, 2013	19.65	19.67	19.42	19.50
2209	NYSE	UTF	Tue, Feb 19, 2013	19.58	19.67	19.53	19.64
2208	NYSE	UTF	Fri, Feb 15, 2013	19.52	19.58	19.50	19.56
2207	NYSE	UTF	Thu, Feb 14, 2013	19.53	19.53	19.42	19.48
2206	NYSE	UTF	Wed, Feb 13, 2013	19.54	19.57	19.50	19.55
2205	NYSE	UTF	Tue, Feb 12, 2013	19.57	19.57	19.48	19.52
2204	NYSE	UTF	Mon, Feb 11, 2013	19.57	19.58	19.51	19.56
2203	NYSE	UTF	Fri, Feb 8, 2013	19.44	19.54	19.41	19.54
2202	NYSE	UTF	Thu, Feb 7, 2013	19.50	19.50	19.35	19.35
2201	NYSE	UTF	Wed, Feb 6, 2013	19.49	19.51	19.38	19.50
2200	NYSE	UTF	Tue, Feb 5, 2013	19.41	19.62	19.40	19.57
2199	NYSE	UTF	Mon, Feb 4, 2013	19.52	19.53	19.34	19.39
2198	NYSE	UTF	Fri, Feb 1, 2013	19.58	19.62	19.50	19.55
2197	NYSE	UTF	Thu, Jan 31, 2013	19.54	19.58	19.41	19.58
2196	NYSE	UTF	Wed, Jan 30, 2013	19.53	19.66	19.46	19.51
2195	NYSE	UTF	Tue, Jan 29, 2013	19.41	19.62	19.40	19.57
2194	NYSE	UTF	Mon, Jan 28, 2013	19.57	19.60	19.44	19.50
2193	NYSE	UTF	Fri, Jan 25, 2013	19.57	19.63	19.44	19.63
2192	NYSE	UTF	Thu, Jan 24, 2013	19.51	19.62	19.42	19.60
2191	NYSE	UTF	Wed, Jan 23, 2013	19.55	19.63	19.48	19.61
2190	NYSE	UTF	Tue, Jan 22, 2013	19.54	19.54	19.30	19.52
2189	NYSE	UTF	Fri, Jan 18, 2013	19.35	19.56	19.28	19.53
2188	NYSE	UTF	Thu, Jan 17, 2013	19.20	19.40	19.15	19.40
2187	NYSE	UTF	Wed, Jan 16, 2013	19.14	19.16	19.03	19.12
2186	NYSE	UTF	Tue, Jan 15, 2013	19.00	19.20	19.00	19.13
2185	NYSE	UTF	Mon, Jan 14, 2013	19.30	19.39	19.03	19.03
2184	NYSE	UTF	Fri, Jan 11, 2013	19.47	19.48	19.30	19.32
2183	NYSE	UTF	Thu, Jan 10, 2013	19.21	19.49	19.15	19.48
2182	NYSE	UTF	Wed, Jan 9, 2013	19.13	19.25	19.08	19.19
2181	NYSE	UTF	Tue, Jan 8, 2013	19.04	19.15	18.95	19.13
2180	NYSE	UTF	Mon, Jan 7, 2013	19.14	19.14	18.96	19.05
2179	NYSE	UTF	Fri, Jan 4, 2013	18.95	19.23	18.82	19.20
2178	NYSE	UTF	Thu, Jan 3, 2013	18.92	19.02	18.85	18.90
2177	NYSE	UTF	Wed, Jan 2, 2013	18.89	18.95	18.80	18.94
2176	NYSE	UTF	Mon, Dec 31, 2012	18.21	18.75	18.13	18.75
2175	NYSE	UTF	Fri, Dec 28, 2012	18.04	18.21	17.95	18.18
2174	NYSE	UTF	Thu, Dec 27, 2012	18.16	18.19	17.84	18.10
2173	NYSE	UTF	Wed, Dec 26, 2012	18.10	18.29	18.06	18.13
2172	NYSE	UTF	Mon, Dec 24, 2012	18.24	18.30	18.06	18.12
2171	NYSE	UTF	Fri, Dec 21, 2012	18.19	18.34	18.04	18.34
2170	NYSE	UTF	Thu, Dec 20, 2012	18.32	18.35	18.16	18.32
2169	NYSE	UTF	Wed, Dec 19, 2012	18.23	18.32	18.17	18.32
2168	NYSE	UTF	Tue, Dec 18, 2012	18.45	18.65	18.41	18.54
2167	NYSE	UTF	Mon, Dec 17, 2012	18.25	18.49	18.25	18.48
2166	NYSE	UTF	Fri, Dec 14, 2012	18.10	18.29	18.09	18.22
2165	NYSE	UTF	Thu, Dec 13, 2012	18.13	18.15	18.05	18.11
2164	NYSE	UTF	Wed, Dec 12, 2012	17.99	18.21	17.94	18.13
2163	NYSE	UTF	Tue, Dec 11, 2012	18.01	18.06	17.93	17.94
2162	NYSE	UTF	Mon, Dec 10, 2012	17.94	17.99	17.87	17.93
2161	NYSE	UTF	Fri, Dec 7, 2012	18.04	18.05	17.92	17.99
2160	NYSE	UTF	Thu, Dec 6, 2012	18.05	18.05	17.93	18.05
2159	NYSE	UTF	Wed, Dec 5, 2012	18.15	18.18	17.94	18.03
2158	NYSE	UTF	Tue, Dec 4, 2012	18.07	18.16	18.05	18.08
2157	NYSE	UTF	Mon, Dec 3, 2012	18.20	18.25	18.04	18.11
2156	NYSE	UTF	Fri, Nov 30, 2012	18.08	18.18	18.05	18.11
2155	NYSE	UTF	Thu, Nov 29, 2012	18.06	18.08	17.93	18.01
2154	NYSE	UTF	Wed, Nov 28, 2012	17.88	17.98	17.82	17.94
2153	NYSE	UTF	Tue, Nov 27, 2012	17.93	17.98	17.80	17.87
2152	NYSE	UTF	Mon, Nov 26, 2012	17.84	17.97	17.77	17.88
2151	NYSE	UTF	Fri, Nov 23, 2012	17.74	17.92	17.74	17.88
2150	NYSE	UTF	Wed, Nov 21, 2012	17.64	17.74	17.56	17.68
2149	NYSE	UTF	Tue, Nov 20, 2012	17.52	17.58	17.38	17.58
2148	NYSE	UTF	Mon, Nov 19, 2012	17.80	17.80	17.37	17.48
2147	NYSE	UTF	Fri, Nov 16, 2012	17.04	17.30	16.95	17.29
2146	NYSE	UTF	Thu, Nov 15, 2012	16.90	17.06	16.51	16.96
2145	NYSE	UTF	Wed, Nov 14, 2012	17.59	17.64	17.01	17.01
2144	NYSE	UTF	Tue, Nov 13, 2012	17.50	17.75	17.42	17.64
2143	NYSE	UTF	Mon, Nov 12, 2012	17.79	17.93	17.75	17.75
2142	NYSE	UTF	Fri, Nov 9, 2012	17.79	17.90	17.76	17.84
2141	NYSE	UTF	Thu, Nov 8, 2012	18.09	18.20	17.94	17.95
2140	NYSE	UTF	Wed, Nov 7, 2012	18.25	18.40	18.06	18.16
2139	NYSE	UTF	Tue, Nov 6, 2012	18.39	18.56	18.39	18.45
2138	NYSE	UTF	Mon, Nov 5, 2012	18.73	18.73	18.22	18.42
2137	NYSE	UTF	Fri, Nov 2, 2012	18.87	18.87	18.75	18.77
2136	NYSE	UTF	Thu, Nov 1, 2012	18.43	18.88	18.43	18.88
2135	NYSE	UTF	Wed, Oct 31, 2012	18.27	18.45	18.26	18.34
2134	NYSE	UTF	Fri, Oct 26, 2012	18.34	18.35	18.20	18.25
2133	NYSE	UTF	Thu, Oct 25, 2012	18.48	18.48	18.25	18.31
2132	NYSE	UTF	Wed, Oct 24, 2012	18.37	18.43	18.30	18.37
2131	NYSE	UTF	Tue, Oct 23, 2012	18.44	18.45	18.15	18.28
2130	NYSE	UTF	Mon, Oct 22, 2012	18.47	18.59	18.42	18.58
2129	NYSE	UTF	Fri, Oct 19, 2012	18.66	18.71	18.42	18.48
2128	NYSE	UTF	Thu, Oct 18, 2012	18.84	18.85	18.63	18.67
2127	NYSE	UTF	Wed, Oct 17, 2012	18.83	18.89	18.80	18.87
2126	NYSE	UTF	Tue, Oct 16, 2012	18.65	18.82	18.63	18.82
2125	NYSE	UTF	Mon, Oct 15, 2012	18.44	18.57	18.41	18.57
2124	NYSE	UTF	Fri, Oct 12, 2012	18.45	18.45	18.34	18.42
2123	NYSE	UTF	Thu, Oct 11, 2012	18.44	18.51	18.30	18.39
2122	NYSE	UTF	Wed, Oct 10, 2012	18.41	18.41	18.25	18.36
2121	NYSE	UTF	Tue, Oct 9, 2012	18.45	18.49	18.37	18.40
2120	NYSE	UTF	Mon, Oct 8, 2012	18.43	18.50	18.34	18.43
2119	NYSE	UTF	Fri, Oct 5, 2012	18.48	18.54	18.48	18.53
2118	NYSE	UTF	Thu, Oct 4, 2012	18.44	18.58	18.42	18.46
2117	NYSE	UTF	Wed, Oct 3, 2012	18.49	18.51	18.35	18.43
2116	NYSE	UTF	Tue, Oct 2, 2012	18.78	18.78	18.35	18.41
2115	NYSE	UTF	Mon, Oct 1, 2012	18.46	18.52	18.29	18.44
2114	NYSE	UTF	Fri, Sep 28, 2012	18.30	18.43	18.15	18.22
2113	NYSE	UTF	Thu, Sep 27, 2012	18.15	18.32	18.00	18.24
2112	NYSE	UTF	Wed, Sep 26, 2012	18.24	18.24	18.02	18.07
2111	NYSE	UTF	Tue, Sep 25, 2012	18.32	18.38	18.16	18.21
2110	NYSE	UTF	Mon, Sep 24, 2012	18.26	18.32	18.20	18.32
2109	NYSE	UTF	Fri, Sep 21, 2012	18.27	18.37	18.23	18.32
2108	NYSE	UTF	Thu, Sep 20, 2012	18.18	18.24	18.06	18.21
2107	NYSE	UTF	Wed, Sep 19, 2012	18.19	18.23	18.02	18.23
2106	NYSE	UTF	Tue, Sep 18, 2012	18.02	18.16	17.89	18.16
2105	NYSE	UTF	Mon, Sep 17, 2012	18.43	18.53	18.36	18.36
2104	NYSE	UTF	Fri, Sep 14, 2012	18.48	18.69	18.48	18.57
2103	NYSE	UTF	Thu, Sep 13, 2012	18.48	18.59	18.29	18.56
2102	NYSE	UTF	Wed, Sep 12, 2012	18.25	18.52	18.23	18.52
2101	NYSE	UTF	Tue, Sep 11, 2012	18.13	18.25	18.10	18.25
2100	NYSE	UTF	Mon, Sep 10, 2012	18.18	18.22	18.10	18.10
2099	NYSE	UTF	Fri, Sep 7, 2012	18.17	18.24	18.15	18.20
2098	NYSE	UTF	Thu, Sep 6, 2012	17.83	18.20	17.83	18.20
2097	NYSE	UTF	Wed, Sep 5, 2012	17.92	17.92	17.73	17.81
2096	NYSE	UTF	Tue, Sep 4, 2012	17.89	18.05	17.84	17.92
2095	NYSE	UTF	Fri, Aug 31, 2012	17.78	17.94	17.78	17.91
2094	NYSE	UTF	Thu, Aug 30, 2012	17.79	17.80	17.67	17.75
2093	NYSE	UTF	Wed, Aug 29, 2012	17.83	17.86	17.74	17.83
2092	NYSE	UTF	Tue, Aug 28, 2012	17.79	17.81	17.71	17.80
2091	NYSE	UTF	Mon, Aug 27, 2012	17.91	17.91	17.73	17.78
2090	NYSE	UTF	Fri, Aug 24, 2012	17.89	17.95	17.82	17.86
2089	NYSE	UTF	Thu, Aug 23, 2012	17.90	17.92	17.78	17.89
2088	NYSE	UTF	Wed, Aug 22, 2012	17.91	17.98	17.85	17.96
2087	NYSE	UTF	Tue, Aug 21, 2012	17.88	17.93	17.85	17.91
2086	NYSE	UTF	Mon, Aug 20, 2012	17.87	17.89	17.84	17.85
2085	NYSE	UTF	Fri, Aug 17, 2012	17.89	17.90	17.84	17.86
2084	NYSE	UTF	Thu, Aug 16, 2012	17.88	17.89	17.82	17.89
2083	NYSE	UTF	Wed, Aug 15, 2012	17.78	17.85	17.75	17.85
2082	NYSE	UTF	Tue, Aug 14, 2012	17.89	17.89	17.75	17.76
2081	NYSE	UTF	Mon, Aug 13, 2012	17.80	17.89	17.75	17.80
2080	NYSE	UTF	Fri, Aug 10, 2012	17.66	17.92	17.64	17.85
2079	NYSE	UTF	Thu, Aug 9, 2012	17.89	17.95	17.75	17.92
2078	NYSE	UTF	Wed, Aug 8, 2012	17.98	17.98	17.71	17.86
2077	NYSE	UTF	Tue, Aug 7, 2012	17.92	18.00	17.91	18.00
2076	NYSE	UTF	Mon, Aug 6, 2012	17.79	17.88	17.78	17.83
2075	NYSE	UTF	Fri, Aug 3, 2012	17.92	18.00	17.79	17.79
2074	NYSE	UTF	Thu, Aug 2, 2012	17.84	17.88	17.71	17.80
2073	NYSE	UTF	Wed, Aug 1, 2012	17.90	17.93	17.85	17.91
2072	NYSE	UTF	Tue, Jul 31, 2012	17.88	17.92	17.82	17.87
2071	NYSE	UTF	Mon, Jul 30, 2012	17.89	17.97	17.75	17.87
2070	NYSE	UTF	Fri, Jul 27, 2012	17.68	17.95	17.68	17.93
2069	NYSE	UTF	Thu, Jul 26, 2012	17.43	17.61	17.43	17.59
2068	NYSE	UTF	Wed, Jul 25, 2012	17.20	17.32	17.15	17.25
2067	NYSE	UTF	Tue, Jul 24, 2012	17.60	17.60	17.08	17.11
2066	NYSE	UTF	Mon, Jul 23, 2012	17.44	17.57	17.36	17.56
2065	NYSE	UTF	Fri, Jul 20, 2012	17.40	17.60	17.33	17.60
2064	NYSE	UTF	Thu, Jul 19, 2012	17.59	17.59	17.41	17.49
2063	NYSE	UTF	Wed, Jul 18, 2012	17.48	17.62	17.46	17.57
2062	NYSE	UTF	Tue, Jul 17, 2012	17.48	17.56	17.32	17.50
2061	NYSE	UTF	Mon, Jul 16, 2012	17.41	17.49	17.35	17.46
2060	NYSE	UTF	Fri, Jul 13, 2012	17.16	17.44	17.16	17.37
2059	NYSE	UTF	Thu, Jul 12, 2012	17.09	17.18	17.00	17.16
2058	NYSE	UTF	Wed, Jul 11, 2012	17.29	17.39	17.00	17.17
2057	NYSE	UTF	Tue, Jul 10, 2012	17.40	17.47	17.17	17.24
2056	NYSE	UTF	Mon, Jul 9, 2012	17.16	17.30	17.15	17.28
2055	NYSE	UTF	Fri, Jul 6, 2012	17.44	17.46	17.22	17.23
2054	NYSE	UTF	Thu, Jul 5, 2012	17.38	17.61	17.26	17.53
2053	NYSE	UTF	Tue, Jul 3, 2012	17.39	17.50	17.32	17.46
2052	NYSE	UTF	Mon, Jul 2, 2012	17.19	17.39	17.13	17.38
2051	NYSE	UTF	Fri, Jun 29, 2012	16.98	17.35	16.98	17.20
2050	NYSE	UTF	Thu, Jun 28, 2012	16.45	16.62	16.28	16.62
2049	NYSE	UTF	Wed, Jun 27, 2012	16.25	16.53	16.24	16.52
2048	NYSE	UTF	Tue, Jun 26, 2012	16.25	16.35	16.18	16.20
2047	NYSE	UTF	Mon, Jun 25, 2012	16.18	16.23	16.02	16.19
2046	NYSE	UTF	Fri, Jun 22, 2012	16.33	16.45	16.21	16.29
2045	NYSE	UTF	Thu, Jun 21, 2012	16.46	16.51	16.16	16.24
2044	NYSE	UTF	Wed, Jun 20, 2012	16.50	16.58	16.35	16.39
2043	NYSE	UTF	Tue, Jun 19, 2012	16.48	16.62	16.38	16.50
2042	NYSE	UTF	Mon, Jun 18, 2012	16.56	16.75	16.50	16.73
2041	NYSE	UTF	Fri, Jun 15, 2012	16.64	16.69	16.55	16.60
2040	NYSE	UTF	Thu, Jun 14, 2012	16.35	16.60	16.35	16.54
2039	NYSE	UTF	Wed, Jun 13, 2012	16.40	16.49	16.26	16.31
2038	NYSE	UTF	Tue, Jun 12, 2012	16.21	16.43	16.21	16.43
2037	NYSE	UTF	Mon, Jun 11, 2012	16.52	16.54	16.14	16.17
2036	NYSE	UTF	Fri, Jun 8, 2012	16.24	16.39	16.18	16.39
2035	NYSE	UTF	Thu, Jun 7, 2012	16.28	16.45	16.28	16.32
2034	NYSE	UTF	Wed, Jun 6, 2012	16.13	16.24	16.05	16.15
2033	NYSE	UTF	Tue, Jun 5, 2012	15.84	15.97	15.76	15.97
2032	NYSE	UTF	Mon, Jun 4, 2012	15.81	15.92	15.63	15.82
2031	NYSE	UTF	Fri, Jun 1, 2012	15.97	16.09	15.82	15.88
2030	NYSE	UTF	Thu, May 31, 2012	16.18	16.25	16.09	16.17
2029	NYSE	UTF	Wed, May 30, 2012	16.43	16.43	16.20	16.28
2028	NYSE	UTF	Tue, May 29, 2012	16.50	16.55	16.42	16.50
2027	NYSE	UTF	Fri, May 25, 2012	16.40	16.46	16.33	16.42
2026	NYSE	UTF	Thu, May 24, 2012	16.41	16.41	16.26	16.37
2025	NYSE	UTF	Wed, May 23, 2012	16.13	16.36	16.11	16.36
2024	NYSE	UTF	Tue, May 22, 2012	16.21	16.46	16.21	16.27
2023	NYSE	UTF	Mon, May 21, 2012	16.18	16.24	16.02	16.23
2022	NYSE	UTF	Fri, May 18, 2012	16.33	16.35	16.10	16.15
2021	NYSE	UTF	Thu, May 17, 2012	16.56	16.56	16.27	16.28
2020	NYSE	UTF	Wed, May 16, 2012	16.65	16.68	16.50	16.53
2019	NYSE	UTF	Tue, May 15, 2012	16.79	16.86	16.58	16.64
2018	NYSE	UTF	Mon, May 14, 2012	16.99	16.99	16.79	16.79
2017	NYSE	UTF	Fri, May 11, 2012	17.11	17.24	17.09	17.09
2016	NYSE	UTF	Thu, May 10, 2012	17.12	17.19	17.07	17.14
2015	NYSE	UTF	Wed, May 9, 2012	17.02	17.10	16.92	17.02
2014	NYSE	UTF	Tue, May 8, 2012	17.08	17.24	17.00	17.24
2013	NYSE	UTF	Mon, May 7, 2012	17.15	17.25	17.15	17.22
2012	NYSE	UTF	Fri, May 4, 2012	17.19	17.36	17.19	17.27
2011	NYSE	UTF	Thu, May 3, 2012	17.36	17.47	17.33	17.34
2010	NYSE	UTF	Wed, May 2, 2012	17.39	17.43	17.28	17.43
2009	NYSE	UTF	Tue, May 1, 2012	17.33	17.60	17.33	17.57
2008	NYSE	UTF	Mon, Apr 30, 2012	17.33	17.46	17.33	17.40
2007	NYSE	UTF	Fri, Apr 27, 2012	17.43	17.50	17.43	17.47
2006	NYSE	UTF	Thu, Apr 26, 2012	17.38	17.50	17.33	17.50
2005	NYSE	UTF	Wed, Apr 25, 2012	17.18	17.40	17.18	17.40
2004	NYSE	UTF	Tue, Apr 24, 2012	17.03	17.15	17.00	17.10
2003	NYSE	UTF	Mon, Apr 23, 2012	17.02	17.05	16.85	17.01
2002	NYSE	UTF	Fri, Apr 20, 2012	17.02	17.18	17.02	17.18
2001	NYSE	UTF	Thu, Apr 19, 2012	17.14	17.14	16.88	16.98
2000	NYSE	UTF	Wed, Apr 18, 2012	17.15	17.17	17.08	17.12
1999	NYSE	UTF	Tue, Apr 17, 2012	17.13	17.28	17.13	17.22
1998	NYSE	UTF	Mon, Apr 16, 2012	17.36	17.39	17.07	17.08
1997	NYSE	UTF	Fri, Apr 13, 2012	17.14	17.37	17.01	17.27
1996	NYSE	UTF	Thu, Apr 12, 2012	17.07	17.20	17.07	17.15
1995	NYSE	UTF	Wed, Apr 11, 2012	17.29	17.34	17.03	17.06
1994	NYSE	UTF	Tue, Apr 10, 2012	17.37	17.50	17.10	17.22
1993	NYSE	UTF	Mon, Apr 9, 2012	17.25	17.38	17.20	17.34
1992	NYSE	UTF	Thu, Apr 5, 2012	17.56	17.57	17.28	17.36
1991	NYSE	UTF	Wed, Apr 4, 2012	17.22	17.74	17.20	17.68
1990	NYSE	UTF	Tue, Apr 3, 2012	17.72	17.81	17.61	17.65
1989	NYSE	UTF	Mon, Apr 2, 2012	17.51	17.85	17.45	17.79
1988	NYSE	UTF	Fri, Mar 30, 2012	17.30	17.95	17.30	17.60
1987	NYSE	UTF	Thu, Mar 29, 2012	17.26	17.29	17.10	17.28
1986	NYSE	UTF	Wed, Mar 28, 2012	17.46	17.49	17.27	17.34
1985	NYSE	UTF	Tue, Mar 27, 2012	17.47	17.54	17.38	17.51
1984	NYSE	UTF	Mon, Mar 26, 2012	17.27	17.47	17.27	17.47
1983	NYSE	UTF	Fri, Mar 23, 2012	17.18	17.24	17.11	17.24
1982	NYSE	UTF	Thu, Mar 22, 2012	17.27	17.27	17.10	17.19
1981	NYSE	UTF	Wed, Mar 21, 2012	17.35	17.39	17.28	17.33
1980	NYSE	UTF	Tue, Mar 20, 2012	17.28	17.36	17.26	17.31
1979	NYSE	UTF	Mon, Mar 19, 2012	17.53	17.53	17.35	17.36
1978	NYSE	UTF	Fri, Mar 16, 2012	17.70	17.70	17.49	17.53
1977	NYSE	UTF	Thu, Mar 15, 2012	17.57	17.68	17.45	17.65
1976	NYSE	UTF	Wed, Mar 14, 2012	17.85	17.93	17.80	17.90
1975	NYSE	UTF	Tue, Mar 13, 2012	17.83	17.90	17.81	17.88
1974	NYSE	UTF	Mon, Mar 12, 2012	17.67	17.83	17.66	17.83
1973	NYSE	UTF	Fri, Mar 9, 2012	17.65	17.81	17.65	17.76
1972	NYSE	UTF	Thu, Mar 8, 2012	17.70	17.70	17.52	17.65
1971	NYSE	UTF	Wed, Mar 7, 2012	17.55	17.65	17.50	17.54
1970	NYSE	UTF	Tue, Mar 6, 2012	17.61	17.64	17.46	17.55
1969	NYSE	UTF	Mon, Mar 5, 2012	17.76	17.84	17.70	17.72
1968	NYSE	UTF	Fri, Mar 2, 2012	18.02	18.02	17.75	17.82
1967	NYSE	UTF	Thu, Mar 1, 2012	17.68	18.05	17.68	18.02
1966	NYSE	UTF	Wed, Feb 29, 2012	17.70	17.76	17.65	17.72
1965	NYSE	UTF	Tue, Feb 28, 2012	17.58	17.69	17.55	17.69
1964	NYSE	UTF	Mon, Feb 27, 2012	17.52	17.67	17.50	17.59
1963	NYSE	UTF	Fri, Feb 24, 2012	17.54	17.68	17.54	17.68
1962	NYSE	UTF	Thu, Feb 23, 2012	17.50	17.62	17.46	17.52
1961	NYSE	UTF	Wed, Feb 22, 2012	17.36	17.61	17.36	17.49
1960	NYSE	UTF	Tue, Feb 21, 2012	17.53	17.64	17.34	17.35
1959	NYSE	UTF	Fri, Feb 17, 2012	17.58	17.59	17.37	17.53
1958	NYSE	UTF	Thu, Feb 16, 2012	17.07	17.54	17.07	17.52
1957	NYSE	UTF	Wed, Feb 15, 2012	17.26	17.31	17.11	17.12
1956	NYSE	UTF	Tue, Feb 14, 2012	17.35	17.35	17.11	17.24
1955	NYSE	UTF	Mon, Feb 13, 2012	17.64	17.67	17.35	17.36
1954	NYSE	UTF	Fri, Feb 10, 2012	17.42	17.51	17.42	17.50
1953	NYSE	UTF	Thu, Feb 9, 2012	17.48	17.60	17.45	17.52
1952	NYSE	UTF	Wed, Feb 8, 2012	17.34	17.49	17.29	17.49
1951	NYSE	UTF	Tue, Feb 7, 2012	17.30	17.34	17.24	17.31
1950	NYSE	UTF	Mon, Feb 6, 2012	17.18	17.35	17.18	17.30
1949	NYSE	UTF	Fri, Feb 3, 2012	17.43	17.44	17.29	17.32
1948	NYSE	UTF	Thu, Feb 2, 2012	17.12	17.35	17.09	17.31
1947	NYSE	UTF	Wed, Feb 1, 2012	17.09	17.21	17.01	17.15
1946	NYSE	UTF	Tue, Jan 31, 2012	17.26	17.30	16.89	16.91
1945	NYSE	UTF	Mon, Jan 30, 2012	17.05	17.23	16.96	17.23
1944	NYSE	UTF	Fri, Jan 27, 2012	16.70	17.16	16.70	17.11
1943	NYSE	UTF	Thu, Jan 26, 2012	16.70	16.89	16.69	16.69
1942	NYSE	UTF	Wed, Jan 25, 2012	16.60	16.70	16.56	16.68
1941	NYSE	UTF	Tue, Jan 24, 2012	16.50	16.65	16.50	16.65
1940	NYSE	UTF	Mon, Jan 23, 2012	16.64	16.74	16.50	16.50
1939	NYSE	UTF	Fri, Jan 20, 2012	16.71	16.86	16.54	16.54
1938	NYSE	UTF	Thu, Jan 19, 2012	16.72	16.75	16.58	16.69
1937	NYSE	UTF	Wed, Jan 18, 2012	16.58	16.70	16.55	16.65
1936	NYSE	UTF	Tue, Jan 17, 2012	16.71	16.74	16.50	16.51
1935	NYSE	UTF	Fri, Jan 13, 2012	16.50	16.59	16.45	16.55
1934	NYSE	UTF	Thu, Jan 12, 2012	16.59	16.64	16.54	16.55
1933	NYSE	UTF	Wed, Jan 11, 2012	16.57	16.64	16.52	16.59
1932	NYSE	UTF	Tue, Jan 10, 2012	16.54	16.65	16.50	16.55
1931	NYSE	UTF	Mon, Jan 9, 2012	16.25	16.39	16.15	16.31
1930	NYSE	UTF	Fri, Jan 6, 2012	16.40	16.44	16.14	16.29
1929	NYSE	UTF	Thu, Jan 5, 2012	16.13	16.50	16.05	16.50
1928	NYSE	UTF	Wed, Jan 4, 2012	16.09	16.17	15.98	16.17
1927	NYSE	UTF	Tue, Jan 3, 2012	15.93	16.08	15.93	16.06
1926	NYSE	UTF	Fri, Dec 30, 2011	15.93	15.99	15.79	15.80
1925	NYSE	UTF	Thu, Dec 29, 2011	15.63	15.88	15.63	15.80
1924	NYSE	UTF	Wed, Dec 28, 2011	15.76	15.82	15.66	15.70
1923	NYSE	UTF	Tue, Dec 27, 2011	15.61	15.85	15.55	15.85
1922	NYSE	UTF	Fri, Dec 23, 2011	15.63	15.70	15.55	15.56
1921	NYSE	UTF	Thu, Dec 22, 2011	15.64	15.69	15.53	15.64
1920	NYSE	UTF	Wed, Dec 21, 2011	15.40	15.58	15.24	15.57
1919	NYSE	UTF	Tue, Dec 20, 2011	15.57	15.80	15.57	15.80
1918	NYSE	UTF	Mon, Dec 19, 2011	15.72	15.75	15.45	15.46
1917	NYSE	UTF	Fri, Dec 16, 2011	15.59	15.70	15.57	15.66
1916	NYSE	UTF	Thu, Dec 15, 2011	15.58	15.63	15.32	15.51
1915	NYSE	UTF	Wed, Dec 14, 2011	15.59	15.64	15.40	15.51
1914	NYSE	UTF	Tue, Dec 13, 2011	16.00	16.03	15.56	15.67
1913	NYSE	UTF	Mon, Dec 12, 2011	15.83	15.93	15.71	15.93
1912	NYSE	UTF	Fri, Dec 9, 2011	15.84	16.03	15.83	16.00
1911	NYSE	UTF	Thu, Dec 8, 2011	16.06	16.07	15.76	15.83
1910	NYSE	UTF	Wed, Dec 7, 2011	15.96	16.15	15.80	16.14
1909	NYSE	UTF	Tue, Dec 6, 2011	16.12	16.15	15.97	16.06
1908	NYSE	UTF	Mon, Dec 5, 2011	16.14	16.28	16.05	16.08
1907	NYSE	UTF	Fri, Dec 2, 2011	16.17	16.17	15.92	15.98
1906	NYSE	UTF	Thu, Dec 1, 2011	15.74	16.04	15.66	16.04
1905	NYSE	UTF	Wed, Nov 30, 2011	15.77	15.87	15.75	15.83
1904	NYSE	UTF	Tue, Nov 29, 2011	15.27	15.44	15.27	15.43
1903	NYSE	UTF	Mon, Nov 28, 2011	15.54	15.69	15.24	15.26
1902	NYSE	UTF	Fri, Nov 25, 2011	15.33	15.50	15.28	15.32
1901	NYSE	UTF	Wed, Nov 23, 2011	15.47	15.51	15.33	15.35
1900	NYSE	UTF	Tue, Nov 22, 2011	15.60	15.70	15.51	15.60
1899	NYSE	UTF	Mon, Nov 21, 2011	15.60	15.71	15.40	15.62
1898	NYSE	UTF	Fri, Nov 18, 2011	15.95	16.03	15.74	15.81
1897	NYSE	UTF	Thu, Nov 17, 2011	15.88	15.91	15.65	15.85
1896	NYSE	UTF	Wed, Nov 16, 2011	15.80	16.03	15.64	15.87
1895	NYSE	UTF	Tue, Nov 15, 2011	15.79	15.98	15.70	15.91
1894	NYSE	UTF	Mon, Nov 14, 2011	16.14	16.17	15.85	15.90
1893	NYSE	UTF	Fri, Nov 11, 2011	16.10	16.22	16.00	16.12
1892	NYSE	UTF	Thu, Nov 10, 2011	16.08	16.14	15.81	15.92
1891	NYSE	UTF	Wed, Nov 9, 2011	15.89	16.17	15.85	15.90
1890	NYSE	UTF	Tue, Nov 8, 2011	16.21	16.32	16.02	16.20
1889	NYSE	UTF	Mon, Nov 7, 2011	16.22	16.31	16.06	16.14
1888	NYSE	UTF	Fri, Nov 4, 2011	16.34	16.35	16.12	16.27
1887	NYSE	UTF	Thu, Nov 3, 2011	16.22	16.42	16.11	16.42
1886	NYSE	UTF	Wed, Nov 2, 2011	16.13	16.21	16.04	16.11
1885	NYSE	UTF	Tue, Nov 1, 2011	16.00	16.02	15.76	15.88
1884	NYSE	UTF	Mon, Oct 31, 2011	16.49	16.49	16.33	16.34
1883	NYSE	UTF	Fri, Oct 28, 2011	16.31	16.79	16.31	16.63
1882	NYSE	UTF	Thu, Oct 27, 2011	16.59	16.92	16.54	16.78
1881	NYSE	UTF	Wed, Oct 26, 2011	16.41	16.44	16.25	16.43
1880	NYSE	UTF	Tue, Oct 25, 2011	16.35	16.39	16.28	16.33
1879	NYSE	UTF	Mon, Oct 24, 2011	16.26	16.43	16.26	16.43
1878	NYSE	UTF	Fri, Oct 21, 2011	16.26	16.45	16.25	16.29
1877	NYSE	UTF	Thu, Oct 20, 2011	16.23	16.25	16.06	16.25
1876	NYSE	UTF	Wed, Oct 19, 2011	16.25	16.36	16.11	16.23
1875	NYSE	UTF	Tue, Oct 18, 2011	16.20	16.42	16.05	16.26
1874	NYSE	UTF	Mon, Oct 17, 2011	16.25	16.25	16.05	16.22
1873	NYSE	UTF	Fri, Oct 14, 2011	16.29	16.34	16.14	16.25
1872	NYSE	UTF	Thu, Oct 13, 2011	16.01	16.33	15.97	16.16
1871	NYSE	UTF	Wed, Oct 12, 2011	15.96	16.20	15.89	16.12
1870	NYSE	UTF	Tue, Oct 11, 2011	16.11	16.20	15.88	15.89
1869	NYSE	UTF	Mon, Oct 10, 2011	16.17	16.33	15.93	16.12
1868	NYSE	UTF	Fri, Oct 7, 2011	15.95	15.99	15.65	15.98
1867	NYSE	UTF	Thu, Oct 6, 2011	15.11	15.83	15.10	15.83
1866	NYSE	UTF	Wed, Oct 5, 2011	15.12	15.18	14.89	15.18
1865	NYSE	UTF	Tue, Oct 4, 2011	15.06	15.16	14.75	15.07
1864	NYSE	UTF	Mon, Oct 3, 2011	15.42	15.63	15.31	15.31
1863	NYSE	UTF	Fri, Sep 30, 2011	15.66	15.77	15.47	15.57
1862	NYSE	UTF	Thu, Sep 29, 2011	15.78	15.80	15.51	15.69
1861	NYSE	UTF	Wed, Sep 28, 2011	15.86	15.90	15.45	15.55
1860	NYSE	UTF	Tue, Sep 27, 2011	15.90	16.00	15.74	15.77
1859	NYSE	UTF	Mon, Sep 26, 2011	15.21	15.55	14.93	15.55
1858	NYSE	UTF	Fri, Sep 23, 2011	15.12	15.19	14.94	15.19
1857	NYSE	UTF	Thu, Sep 22, 2011	15.39	15.39	15.00	15.09
1856	NYSE	UTF	Wed, Sep 21, 2011	16.01	16.05	15.54	15.56
1855	NYSE	UTF	Tue, Sep 20, 2011	15.99	16.19	15.92	15.94
1854	NYSE	UTF	Mon, Sep 19, 2011	16.23	16.36	16.07	16.28
1853	NYSE	UTF	Fri, Sep 16, 2011	16.29	16.41	16.21	16.33
1852	NYSE	UTF	Thu, Sep 15, 2011	16.25	16.35	16.19	16.23
1851	NYSE	UTF	Wed, Sep 14, 2011	16.13	16.21	15.98	16.14
1850	NYSE	UTF	Tue, Sep 13, 2011	16.02	16.12	15.95	16.02
1849	NYSE	UTF	Mon, Sep 12, 2011	15.93	16.02	15.59	15.95
1848	NYSE	UTF	Fri, Sep 9, 2011	16.29	16.41	15.97	16.11
1847	NYSE	UTF	Thu, Sep 8, 2011	16.38	16.60	16.22	16.51
1846	NYSE	UTF	Wed, Sep 7, 2011	16.39	16.47	16.20	16.42
1845	NYSE	UTF	Tue, Sep 6, 2011	16.08	16.34	15.92	16.34
1844	NYSE	UTF	Fri, Sep 2, 2011	16.27	16.45	16.08	16.37
1843	NYSE	UTF	Thu, Sep 1, 2011	16.39	16.55	16.37	16.45
1842	NYSE	UTF	Wed, Aug 31, 2011	16.38	16.61	16.30	16.32
1841	NYSE	UTF	Tue, Aug 30, 2011	16.30	16.50	16.26	16.29
1840	NYSE	UTF	Mon, Aug 29, 2011	16.42	16.59	16.27	16.36
1839	NYSE	UTF	Fri, Aug 26, 2011	15.96	16.34	15.76	16.19
1838	NYSE	UTF	Thu, Aug 25, 2011	16.49	16.49	15.98	16.03
1837	NYSE	UTF	Wed, Aug 24, 2011	16.02	16.40	15.84	16.38
1836	NYSE	UTF	Tue, Aug 23, 2011	15.45	16.00	15.43	16.00
1835	NYSE	UTF	Mon, Aug 22, 2011	15.98	15.98	15.20	15.40
1834	NYSE	UTF	Fri, Aug 19, 2011	15.54	15.85	15.34	15.54
1833	NYSE	UTF	Thu, Aug 18, 2011	15.98	16.06	15.58	15.73
1832	NYSE	UTF	Wed, Aug 17, 2011	16.31	16.46	16.15	16.29
1831	NYSE	UTF	Tue, Aug 16, 2011	16.23	16.35	16.03	16.28
1830	NYSE	UTF	Mon, Aug 15, 2011	15.78	16.37	15.78	16.36
1829	NYSE	UTF	Fri, Aug 12, 2011	15.65	15.75	15.40	15.63
1828	NYSE	UTF	Thu, Aug 11, 2011	14.90	15.55	14.90	15.41
1827	NYSE	UTF	Wed, Aug 10, 2011	14.96	15.13	14.55	14.82
1826	NYSE	UTF	Tue, Aug 9, 2011	14.54	15.12	14.15	15.07
1825	NYSE	UTF	Mon, Aug 8, 2011	14.81	14.86	14.05	14.40
1824	NYSE	UTF	Fri, Aug 5, 2011	15.88	16.04	15.05	15.54
1823	NYSE	UTF	Thu, Aug 4, 2011	16.58	16.65	15.74	15.75
1822	NYSE	UTF	Wed, Aug 3, 2011	16.88	16.88	16.40	16.73
1821	NYSE	UTF	Tue, Aug 2, 2011	17.18	17.24	16.79	16.81
1820	NYSE	UTF	Mon, Aug 1, 2011	17.45	17.58	17.07	17.21
1819	NYSE	UTF	Fri, Jul 29, 2011	17.03	17.20	16.92	17.14
1818	NYSE	UTF	Thu, Jul 28, 2011	17.37	17.38	17.15	17.27
1817	NYSE	UTF	Wed, Jul 27, 2011	17.39	17.53	17.17	17.32
1816	NYSE	UTF	Tue, Jul 26, 2011	17.55	17.68	17.46	17.56
1815	NYSE	UTF	Mon, Jul 25, 2011	17.65	17.71	17.51	17.61
1814	NYSE	UTF	Fri, Jul 22, 2011	17.76	17.78	17.59	17.73
1813	NYSE	UTF	Thu, Jul 21, 2011	17.49	17.71	17.44	17.70
1812	NYSE	UTF	Wed, Jul 20, 2011	17.29	17.48	17.29	17.35
1811	NYSE	UTF	Tue, Jul 19, 2011	17.37	17.45	17.18	17.30
1810	NYSE	UTF	Mon, Jul 18, 2011	17.31	17.36	17.08	17.33
1809	NYSE	UTF	Fri, Jul 15, 2011	17.40	17.44	17.27	17.37
1808	NYSE	UTF	Thu, Jul 14, 2011	17.50	17.69	17.27	17.35
1807	NYSE	UTF	Wed, Jul 13, 2011	17.50	17.67	17.35	17.48
1806	NYSE	UTF	Tue, Jul 12, 2011	17.46	17.54	17.36	17.48
1805	NYSE	UTF	Mon, Jul 11, 2011	17.71	17.75	17.40	17.54
1804	NYSE	UTF	Fri, Jul 8, 2011	17.94	18.01	17.83	17.94
1803	NYSE	UTF	Thu, Jul 7, 2011	18.04	18.20	17.98	18.08
1802	NYSE	UTF	Wed, Jul 6, 2011	17.96	18.00	17.81	17.94
1801	NYSE	UTF	Tue, Jul 5, 2011	17.96	18.03	17.90	17.98
1800	NYSE	UTF	Fri, Jul 1, 2011	17.86	18.07	17.75	18.04
1799	NYSE	UTF	Thu, Jun 30, 2011	17.79	17.89	17.68	17.80
1798	NYSE	UTF	Wed, Jun 29, 2011	17.59	17.71	17.45	17.67
1797	NYSE	UTF	Tue, Jun 28, 2011	17.25	17.48	17.18	17.48
1796	NYSE	UTF	Mon, Jun 27, 2011	16.88	17.13	16.84	17.12
1795	NYSE	UTF	Fri, Jun 24, 2011	16.97	16.98	16.77	16.83
1794	NYSE	UTF	Thu, Jun 23, 2011	16.98	17.04	16.80	17.02
1793	NYSE	UTF	Wed, Jun 22, 2011	17.22	17.37	17.07	17.10
1792	NYSE	UTF	Tue, Jun 21, 2011	16.92	17.46	16.90	17.22
1791	NYSE	UTF	Mon, Jun 20, 2011	17.05	17.35	17.02	17.20
1790	NYSE	UTF	Fri, Jun 17, 2011	17.44	17.55	17.11	17.30
1789	NYSE	UTF	Thu, Jun 16, 2011	17.33	17.41	17.25	17.28
1788	NYSE	UTF	Wed, Jun 15, 2011	17.43	17.59	17.25	17.44
1787	NYSE	UTF	Tue, Jun 14, 2011	17.37	17.66	17.37	17.66
1786	NYSE	UTF	Mon, Jun 13, 2011	17.50	17.53	17.19	17.26
1785	NYSE	UTF	Fri, Jun 10, 2011	17.70	17.72	17.43	17.53
1784	NYSE	UTF	Thu, Jun 9, 2011	17.82	17.85	17.69	17.71
1783	NYSE	UTF	Wed, Jun 8, 2011	17.87	17.93	17.68	17.74
1782	NYSE	UTF	Tue, Jun 7, 2011	18.00	18.02	17.81	17.84
1781	NYSE	UTF	Mon, Jun 6, 2011	18.03	18.03	17.80	17.87
1780	NYSE	UTF	Fri, Jun 3, 2011	17.97	18.05	17.92	18.00
1779	NYSE	UTF	Thu, Jun 2, 2011	18.10	18.15	17.91	18.11
1778	NYSE	UTF	Wed, Jun 1, 2011	18.43	18.45	18.05	18.10
1777	NYSE	UTF	Tue, May 31, 2011	18.20	18.41	18.17	18.40
1776	NYSE	UTF	Fri, May 27, 2011	18.02	18.14	17.97	18.05
1775	NYSE	UTF	Thu, May 26, 2011	17.99	18.10	17.91	18.03
1774	NYSE	UTF	Wed, May 25, 2011	17.80	18.08	17.77	18.08
1773	NYSE	UTF	Tue, May 24, 2011	17.82	17.93	17.79	17.82
1772	NYSE	UTF	Mon, May 23, 2011	17.75	17.89	17.69	17.88
1771	NYSE	UTF	Fri, May 20, 2011	17.77	17.99	17.76	17.90
1770	NYSE	UTF	Thu, May 19, 2011	17.81	17.88	17.70	17.75
1769	NYSE	UTF	Wed, May 18, 2011	17.73	17.91	17.68	17.79
1768	NYSE	UTF	Tue, May 17, 2011	17.84	17.86	17.68	17.77
1767	NYSE	UTF	Mon, May 16, 2011	17.92	17.95	17.82	17.86
1766	NYSE	UTF	Fri, May 13, 2011	18.09	18.11	17.83	17.97
1765	NYSE	UTF	Thu, May 12, 2011	17.92	18.14	17.79	18.14
1764	NYSE	UTF	Wed, May 11, 2011	18.05	18.05	17.80	17.92
1763	NYSE	UTF	Tue, May 10, 2011	18.05	18.15	17.95	18.12
1762	NYSE	UTF	Mon, May 9, 2011	17.75	18.00	17.72	18.00
1761	NYSE	UTF	Fri, May 6, 2011	17.73	17.98	17.66	17.77
1760	NYSE	UTF	Thu, May 5, 2011	18.03	18.06	17.52	17.64
1759	NYSE	UTF	Wed, May 4, 2011	18.37	18.39	18.08	18.19
1758	NYSE	UTF	Tue, May 3, 2011	18.32	18.46	18.27	18.40
1757	NYSE	UTF	Mon, May 2, 2011	18.42	18.48	18.33	18.40
1756	NYSE	UTF	Fri, Apr 29, 2011	18.36	18.41	18.28	18.37
1755	NYSE	UTF	Thu, Apr 28, 2011	18.21	18.32	18.19	18.32
1754	NYSE	UTF	Wed, Apr 27, 2011	18.16	18.22	18.09	18.19
1753	NYSE	UTF	Tue, Apr 26, 2011	18.17	18.20	17.97	18.13
1752	NYSE	UTF	Mon, Apr 25, 2011	18.08	18.09	18.00	18.09
1751	NYSE	UTF	Thu, Apr 21, 2011	17.86	18.07	17.86	18.05
1750	NYSE	UTF	Wed, Apr 20, 2011	17.88	17.90	17.81	17.89
1749	NYSE	UTF	Tue, Apr 19, 2011	17.62	17.70	17.55	17.70
1748	NYSE	UTF	Mon, Apr 18, 2011	17.75	17.75	17.45	17.67
1747	NYSE	UTF	Fri, Apr 15, 2011	17.75	17.85	17.69	17.85
1746	NYSE	UTF	Thu, Apr 14, 2011	17.68	17.75	17.52	17.75
1745	NYSE	UTF	Wed, Apr 13, 2011	17.77	17.88	17.62	17.75
1744	NYSE	UTF	Tue, Apr 12, 2011	17.73	17.80	17.51	17.80
1743	NYSE	UTF	Mon, Apr 11, 2011	17.96	18.05	17.87	17.89
1742	NYSE	UTF	Fri, Apr 8, 2011	18.05	18.07	17.91	18.00
1741	NYSE	UTF	Thu, Apr 7, 2011	18.06	18.07	17.89	17.96
1740	NYSE	UTF	Wed, Apr 6, 2011	18.08	18.09	17.98	18.07
1739	NYSE	UTF	Tue, Apr 5, 2011	17.93	18.04	17.90	18.00
1738	NYSE	UTF	Mon, Apr 4, 2011	17.94	18.04	17.91	17.93
1737	NYSE	UTF	Fri, Apr 1, 2011	17.64	17.95	17.70	17.87
1736	NYSE	UTF	Thu, Mar 31, 2011	17.49	17.67	17.46	17.65
1735	NYSE	UTF	Wed, Mar 30, 2011	17.34	17.48	17.32	17.44
1734	NYSE	UTF	Tue, Mar 29, 2011	17.29	17.38	17.22	17.29
1733	NYSE	UTF	Mon, Mar 28, 2011	17.30	17.36	17.19	17.30
1732	NYSE	UTF	Fri, Mar 25, 2011	17.35	17.39	17.15	17.24
1731	NYSE	UTF	Thu, Mar 24, 2011	17.45	17.45	17.32	17.40
1730	NYSE	UTF	Wed, Mar 23, 2011	17.15	17.32	17.11	17.31
1729	NYSE	UTF	Tue, Mar 22, 2011	17.04	17.15	16.96	17.13
1728	NYSE	UTF	Mon, Mar 21, 2011	17.25	17.58	17.20	17.40
1727	NYSE	UTF	Fri, Mar 18, 2011	16.99	17.15	16.97	17.03
1726	NYSE	UTF	Thu, Mar 17, 2011	16.51	16.75	16.31	16.75
1725	NYSE	UTF	Wed, Mar 16, 2011	16.91	16.92	16.39	16.41
1724	NYSE	UTF	Tue, Mar 15, 2011	16.95	16.97	16.09	16.88
1723	NYSE	UTF	Mon, Mar 14, 2011	17.78	17.80	17.04	17.46
1722	NYSE	UTF	Fri, Mar 11, 2011	17.78	17.92	17.75	17.91
1721	NYSE	UTF	Thu, Mar 10, 2011	18.02	18.07	17.83	17.90
1720	NYSE	UTF	Wed, Mar 9, 2011	18.11	18.12	18.00	18.11
1719	NYSE	UTF	Tue, Mar 8, 2011	17.89	18.10	17.89	18.10
1718	NYSE	UTF	Mon, Mar 7, 2011	17.95	18.08	17.91	17.95
1717	NYSE	UTF	Fri, Mar 4, 2011	18.02	18.03	17.86	17.94
1716	NYSE	UTF	Thu, Mar 3, 2011	17.78	18.01	17.78	18.01
1715	NYSE	UTF	Wed, Mar 2, 2011	17.55	17.76	17.55	17.74
1714	NYSE	UTF	Tue, Mar 1, 2011	17.75	17.80	17.56	17.61
1713	NYSE	UTF	Mon, Feb 28, 2011	17.75	17.91	17.61	17.75
1712	NYSE	UTF	Fri, Feb 25, 2011	17.56	17.76	17.53	17.66
1711	NYSE	UTF	Thu, Feb 24, 2011	17.51	17.70	17.46	17.57
1710	NYSE	UTF	Wed, Feb 23, 2011	17.58	17.68	17.40	17.54
1709	NYSE	UTF	Tue, Feb 22, 2011	17.75	17.90	17.55	17.65
1708	NYSE	UTF	Fri, Feb 18, 2011	17.77	17.92	17.77	17.90
1707	NYSE	UTF	Thu, Feb 17, 2011	17.60	17.83	17.58	17.83
1706	NYSE	UTF	Wed, Feb 16, 2011	17.72	17.85	17.62	17.65
1705	NYSE	UTF	Tue, Feb 15, 2011	17.64	17.69	17.57	17.64
1704	NYSE	UTF	Mon, Feb 14, 2011	17.48	17.70	17.48	17.61
1703	NYSE	UTF	Fri, Feb 11, 2011	17.34	17.54	17.30	17.54
1702	NYSE	UTF	Thu, Feb 10, 2011	17.21	17.43	17.21	17.42
1701	NYSE	UTF	Wed, Feb 9, 2011	17.26	17.32	17.17	17.27
1700	NYSE	UTF	Tue, Feb 8, 2011	17.18	17.33	17.17	17.33
1699	NYSE	UTF	Mon, Feb 7, 2011	17.22	17.25	17.13	17.16
1698	NYSE	UTF	Fri, Feb 4, 2011	17.24	17.32	17.14	17.23
1697	NYSE	UTF	Thu, Feb 3, 2011	17.27	17.39	17.21	17.32
1696	NYSE	UTF	Wed, Feb 2, 2011	17.11	17.38	17.11	17.36
1695	NYSE	UTF	Tue, Feb 1, 2011	17.00	17.25	16.96	17.24
1694	NYSE	UTF	Mon, Jan 31, 2011	16.95	17.00	16.86	16.90
1693	NYSE	UTF	Fri, Jan 28, 2011	17.16	17.25	16.85	16.97
1692	NYSE	UTF	Thu, Jan 27, 2011	17.03	17.18	17.03	17.16
1691	NYSE	UTF	Wed, Jan 26, 2011	17.10	17.17	17.01	17.06
1690	NYSE	UTF	Tue, Jan 25, 2011	16.97	17.10	16.91	17.03
1689	NYSE	UTF	Mon, Jan 24, 2011	16.67	17.10	16.65	17.00
1688	NYSE	UTF	Fri, Jan 21, 2011	16.53	16.69	16.53	16.67
1687	NYSE	UTF	Thu, Jan 20, 2011	16.35	16.55	16.35	16.53
1686	NYSE	UTF	Wed, Jan 19, 2011	16.47	16.56	16.38	16.45
1685	NYSE	UTF	Tue, Jan 18, 2011	16.55	16.57	16.40	16.49
1684	NYSE	UTF	Fri, Jan 14, 2011	16.46	16.63	16.42	16.57
1683	NYSE	UTF	Thu, Jan 13, 2011	16.41	16.60	16.41	16.42
1682	NYSE	UTF	Wed, Jan 12, 2011	16.44	16.51	16.35	16.38
1681	NYSE	UTF	Tue, Jan 11, 2011	16.40	16.42	16.30	16.37
1680	NYSE	UTF	Mon, Jan 10, 2011	16.38	16.40	16.25	16.35
1679	NYSE	UTF	Fri, Jan 7, 2011	16.60	16.65	16.35	16.41
1678	NYSE	UTF	Thu, Jan 6, 2011	16.64	16.70	16.56	16.70
1677	NYSE	UTF	Wed, Jan 5, 2011	16.64	16.78	16.54	16.71
1676	NYSE	UTF	Tue, Jan 4, 2011	16.55	16.79	16.50	16.71
1675	NYSE	UTF	Mon, Jan 3, 2011	16.45	16.63	16.45	16.57
1674	NYSE	UTF	Fri, Dec 31, 2010	16.32	16.43	16.17	16.42
1673	NYSE	UTF	Thu, Dec 30, 2010	16.15	16.27	16.10	16.21
1672	NYSE	UTF	Wed, Dec 29, 2010	16.15	16.26	16.12	16.15
1671	NYSE	UTF	Tue, Dec 28, 2010	16.27	16.27	16.14	16.16
1670	NYSE	UTF	Mon, Dec 27, 2010	16.13	16.25	16.08	16.18
1669	NYSE	UTF	Thu, Dec 23, 2010	16.28	16.28	16.04	16.21
1668	NYSE	UTF	Wed, Dec 22, 2010	16.18	16.31	16.11	16.28
1667	NYSE	UTF	Tue, Dec 21, 2010	16.42	16.49	16.35	16.44
1666	NYSE	UTF	Mon, Dec 20, 2010	16.35	16.42	16.21	16.37
1665	NYSE	UTF	Fri, Dec 17, 2010	16.30	16.40	16.27	16.38
1664	NYSE	UTF	Thu, Dec 16, 2010	16.33	16.46	16.26	16.46
1663	NYSE	UTF	Wed, Dec 15, 2010	16.47	16.48	16.25	16.29
1662	NYSE	UTF	Tue, Dec 14, 2010	16.37	16.50	16.36	16.50
1661	NYSE	UTF	Mon, Dec 13, 2010	16.41	16.48	16.31	16.37
1660	NYSE	UTF	Fri, Dec 10, 2010	16.24	16.40	16.23	16.39
1659	NYSE	UTF	Thu, Dec 9, 2010	16.31	16.31	16.16	16.21
1658	NYSE	UTF	Wed, Dec 8, 2010	16.48	16.60	16.25	16.31
1657	NYSE	UTF	Tue, Dec 7, 2010	16.54	16.62	16.50	16.55
1656	NYSE	UTF	Mon, Dec 6, 2010	16.49	16.55	16.37	16.45
1655	NYSE	UTF	Fri, Dec 3, 2010	16.49	16.55	16.35	16.55
1654	NYSE	UTF	Thu, Dec 2, 2010	16.30	16.52	16.28	16.51
1653	NYSE	UTF	Wed, Dec 1, 2010	16.41	16.41	16.25	16.35
1652	NYSE	UTF	Tue, Nov 30, 2010	16.16	16.20	16.04	16.17
1651	NYSE	UTF	Mon, Nov 29, 2010	16.34	16.35	16.15	16.34
1650	NYSE	UTF	Fri, Nov 26, 2010	16.43	16.49	16.39	16.39
1649	NYSE	UTF	Wed, Nov 24, 2010	16.44	16.50	16.42	16.48
1648	NYSE	UTF	Tue, Nov 23, 2010	16.52	16.52	16.35	16.40
1647	NYSE	UTF	Mon, Nov 22, 2010	16.79	16.79	16.57	16.68
1646	NYSE	UTF	Fri, Nov 19, 2010	16.73	16.80	16.57	16.80
1645	NYSE	UTF	Thu, Nov 18, 2010	16.79	16.80	16.60	16.73
1644	NYSE	UTF	Wed, Nov 17, 2010	16.51	16.62	16.40	16.59
1643	NYSE	UTF	Tue, Nov 16, 2010	16.85	16.85	16.10	16.45
1642	NYSE	UTF	Mon, Nov 15, 2010	17.04	17.05	16.88	16.88
1641	NYSE	UTF	Fri, Nov 12, 2010	17.12	17.12	16.87	16.95
1640	NYSE	UTF	Thu, Nov 11, 2010	17.11	17.17	17.04	17.17
1639	NYSE	UTF	Wed, Nov 10, 2010	17.25	17.26	17.02	17.18
1638	NYSE	UTF	Tue, Nov 9, 2010	17.20	17.31	17.16	17.26
1637	NYSE	UTF	Mon, Nov 8, 2010	17.26	17.29	17.15	17.19
1636	NYSE	UTF	Fri, Nov 5, 2010	17.34	17.40	17.28	17.38
1635	NYSE	UTF	Thu, Nov 4, 2010	17.18	17.45	17.12	17.39
1634	NYSE	UTF	Wed, Nov 3, 2010	17.11	17.13	16.93	17.08
1633	NYSE	UTF	Tue, Nov 2, 2010	16.95	17.10	16.95	17.10
1632	NYSE	UTF	Mon, Nov 1, 2010	16.88	16.95	16.83	16.93
1631	NYSE	UTF	Fri, Oct 29, 2010	16.78	16.89	16.77	16.89
1630	NYSE	UTF	Thu, Oct 28, 2010	16.86	16.87	16.71	16.76
1629	NYSE	UTF	Wed, Oct 27, 2010	16.75	16.76	16.58	16.75
1628	NYSE	UTF	Tue, Oct 26, 2010	16.75	16.85	16.69	16.85
1627	NYSE	UTF	Mon, Oct 25, 2010	16.73	16.83	16.62	16.78
1626	NYSE	UTF	Fri, Oct 22, 2010	16.73	16.74	16.56	16.66
1625	NYSE	UTF	Thu, Oct 21, 2010	16.60	16.80	16.59	16.70
1624	NYSE	UTF	Wed, Oct 20, 2010	16.49	16.62	16.43	16.62
1623	NYSE	UTF	Tue, Oct 19, 2010	16.61	16.61	16.23	16.49
1622	NYSE	UTF	Mon, Oct 18, 2010	16.50	16.65	16.42	16.64
1621	NYSE	UTF	Fri, Oct 15, 2010	16.70	16.74	16.41	16.50
1620	NYSE	UTF	Thu, Oct 14, 2010	16.63	16.73	16.53	16.58
1619	NYSE	UTF	Wed, Oct 13, 2010	16.56	16.64	16.49	16.61
1618	NYSE	UTF	Tue, Oct 12, 2010	16.32	16.48	16.26	16.48
1617	NYSE	UTF	Mon, Oct 11, 2010	16.42	16.50	16.33	16.48
1616	NYSE	UTF	Fri, Oct 8, 2010	16.35	16.46	16.34	16.44
1615	NYSE	UTF	Thu, Oct 7, 2010	16.45	16.46	16.28	16.33
1614	NYSE	UTF	Wed, Oct 6, 2010	16.24	16.39	16.12	16.39
1613	NYSE	UTF	Tue, Oct 5, 2010	16.03	16.28	16.03	16.18
1612	NYSE	UTF	Mon, Oct 4, 2010	16.02	16.06	15.83	15.90
1611	NYSE	UTF	Fri, Oct 1, 2010	15.96	16.08	15.90	16.04
1610	NYSE	UTF	Thu, Sep 30, 2010	16.14	16.17	15.84	15.92
1609	NYSE	UTF	Wed, Sep 29, 2010	15.88	16.03	15.84	15.98
1608	NYSE	UTF	Tue, Sep 28, 2010	15.97	16.00	15.82	15.95
1607	NYSE	UTF	Mon, Sep 27, 2010	15.88	15.97	15.84	15.92
1606	NYSE	UTF	Fri, Sep 24, 2010	15.74	15.85	15.69	15.80
1605	NYSE	UTF	Thu, Sep 23, 2010	15.68	15.74	15.60	15.66
1604	NYSE	UTF	Wed, Sep 22, 2010	15.66	15.84	15.65	15.75
1603	NYSE	UTF	Tue, Sep 21, 2010	15.99	16.11	15.90	16.06
1602	NYSE	UTF	Mon, Sep 20, 2010	15.82	16.05	15.81	15.98
1601	NYSE	UTF	Fri, Sep 17, 2010	15.80	15.88	15.67	15.82
1600	NYSE	UTF	Thu, Sep 16, 2010	15.95	15.98	15.52	15.74
1599	NYSE	UTF	Wed, Sep 15, 2010	15.30	15.37	15.18	15.32
1598	NYSE	UTF	Tue, Sep 14, 2010	15.28	15.40	15.25	15.30
1597	NYSE	UTF	Mon, Sep 13, 2010	15.29	15.40	15.27	15.33
1596	NYSE	UTF	Fri, Sep 10, 2010	15.14	15.26	15.14	15.26
1595	NYSE	UTF	Thu, Sep 9, 2010	15.05	15.20	15.05	15.20
1594	NYSE	UTF	Wed, Sep 8, 2010	14.93	15.15	14.92	14.96
1593	NYSE	UTF	Tue, Sep 7, 2010	14.95	15.03	14.90	14.94
1592	NYSE	UTF	Fri, Sep 3, 2010	15.02	15.08	14.93	15.02
1591	NYSE	UTF	Thu, Sep 2, 2010	14.84	14.90	14.80	14.89
1590	NYSE	UTF	Wed, Sep 1, 2010	14.49	14.88	14.49	14.87
1589	NYSE	UTF	Tue, Aug 31, 2010	14.38	14.52	14.33	14.44
1588	NYSE	UTF	Mon, Aug 30, 2010	14.60	14.61	14.46	14.46
1587	NYSE	UTF	Fri, Aug 27, 2010	14.32	14.61	14.27	14.61
1586	NYSE	UTF	Thu, Aug 26, 2010	14.34	14.45	14.26	14.29
1585	NYSE	UTF	Wed, Aug 25, 2010	14.29	14.37	14.12	14.34
1584	NYSE	UTF	Tue, Aug 24, 2010	14.21	14.33	14.12	14.30
1583	NYSE	UTF	Mon, Aug 23, 2010	14.33	14.50	14.33	14.37
1582	NYSE	UTF	Fri, Aug 20, 2010	14.35	14.39	14.25	14.37
1581	NYSE	UTF	Thu, Aug 19, 2010	14.50	14.55	14.29	14.37
1580	NYSE	UTF	Wed, Aug 18, 2010	14.60	14.64	14.51	14.60
1579	NYSE	UTF	Tue, Aug 17, 2010	14.46	14.74	14.46	14.62
1578	NYSE	UTF	Mon, Aug 16, 2010	14.36	14.44	14.25	14.41
1577	NYSE	UTF	Fri, Aug 13, 2010	14.28	14.47	14.28	14.37
1576	NYSE	UTF	Thu, Aug 12, 2010	14.33	14.37	14.20	14.31
1575	NYSE	UTF	Wed, Aug 11, 2010	14.73	14.76	14.40	14.43
1574	NYSE	UTF	Tue, Aug 10, 2010	14.88	14.99	14.70	14.90
1573	NYSE	UTF	Mon, Aug 9, 2010	14.92	14.97	14.87	14.91
1572	NYSE	UTF	Fri, Aug 6, 2010	14.76	14.90	14.71	14.89
1571	NYSE	UTF	Thu, Aug 5, 2010	14.79	14.90	14.67	14.90
1570	NYSE	UTF	Wed, Aug 4, 2010	14.84	14.86	14.79	14.80
1569	NYSE	UTF	Tue, Aug 3, 2010	14.63	14.84	14.63	14.82
1568	NYSE	UTF	Mon, Aug 2, 2010	14.59	14.75	14.57	14.73
1567	NYSE	UTF	Fri, Jul 30, 2010	14.26	14.49	14.22	14.46
1566	NYSE	UTF	Thu, Jul 29, 2010	14.41	14.50	14.28	14.38
1565	NYSE	UTF	Wed, Jul 28, 2010	14.52	14.52	14.33	14.34
1564	NYSE	UTF	Tue, Jul 27, 2010	14.42	14.54	14.42	14.51
1563	NYSE	UTF	Mon, Jul 26, 2010	14.25	14.44	14.25	14.40
1562	NYSE	UTF	Fri, Jul 23, 2010	14.04	14.30	14.03	14.30
1561	NYSE	UTF	Thu, Jul 22, 2010	13.97	14.13	13.96	14.10
1560	NYSE	UTF	Wed, Jul 21, 2010	13.96	14.04	13.75	13.85
1559	NYSE	UTF	Tue, Jul 20, 2010	13.75	14.00	13.70	14.00
1558	NYSE	UTF	Mon, Jul 19, 2010	13.66	13.96	13.66	13.93
1557	NYSE	UTF	Fri, Jul 16, 2010	13.86	13.86	13.59	13.67
1556	NYSE	UTF	Thu, Jul 15, 2010	13.84	13.89	13.71	13.88
1555	NYSE	UTF	Wed, Jul 14, 2010	13.91	13.92	13.78	13.87
1554	NYSE	UTF	Tue, Jul 13, 2010	13.77	13.95	13.77	13.95
1553	NYSE	UTF	Mon, Jul 12, 2010	13.78	13.78	13.65	13.72
1552	NYSE	UTF	Fri, Jul 9, 2010	13.68	13.83	13.67	13.78
1551	NYSE	UTF	Thu, Jul 8, 2010	13.67	13.75	13.50	13.75
1550	NYSE	UTF	Wed, Jul 7, 2010	12.99	13.55	12.99	13.54
1549	NYSE	UTF	Tue, Jul 6, 2010	13.01	13.25	12.96	13.04
1548	NYSE	UTF	Fri, Jul 2, 2010	12.74	12.94	12.74	12.92
1547	NYSE	UTF	Thu, Jul 1, 2010	12.62	12.78	12.60	12.78
1546	NYSE	UTF	Wed, Jun 30, 2010	12.77	12.86	12.65	12.65
1545	NYSE	UTF	Tue, Jun 29, 2010	12.85	12.88	12.62	12.70
1544	NYSE	UTF	Mon, Jun 28, 2010	12.90	13.01	12.83	13.00
1543	NYSE	UTF	Fri, Jun 25, 2010	12.80	13.03	12.76	12.90
1542	NYSE	UTF	Thu, Jun 24, 2010	12.87	12.92	12.77	12.79
1541	NYSE	UTF	Wed, Jun 23, 2010	13.05	13.05	12.81	12.88
1540	NYSE	UTF	Tue, Jun 22, 2010	13.25	13.31	12.97	13.02
1539	NYSE	UTF	Mon, Jun 21, 2010	13.63	13.63	13.20	13.30
1538	NYSE	UTF	Fri, Jun 18, 2010	13.50	13.63	13.50	13.52
1537	NYSE	UTF	Thu, Jun 17, 2010	13.54	13.55	13.37	13.52
1536	NYSE	UTF	Wed, Jun 16, 2010	13.34	13.51	13.30	13.51
1535	NYSE	UTF	Tue, Jun 15, 2010	13.20	13.39	13.17	13.36
1534	NYSE	UTF	Mon, Jun 14, 2010	13.04	13.18	13.02	13.10
1533	NYSE	UTF	Fri, Jun 11, 2010	12.81	13.00	12.71	13.00
1532	NYSE	UTF	Thu, Jun 10, 2010	12.68	12.90	12.55	12.90
1531	NYSE	UTF	Wed, Jun 9, 2010	12.47	12.67	12.40	12.47
1530	NYSE	UTF	Tue, Jun 8, 2010	12.40	12.49	12.27	12.49
1529	NYSE	UTF	Mon, Jun 7, 2010	12.58	12.69	12.35	12.40
1528	NYSE	UTF	Fri, Jun 4, 2010	12.92	12.92	12.52	12.55
1527	NYSE	UTF	Thu, Jun 3, 2010	12.93	13.02	12.87	13.00
1526	NYSE	UTF	Wed, Jun 2, 2010	12.66	12.88	12.57	12.88
1525	NYSE	UTF	Tue, Jun 1, 2010	12.71	12.85	12.50	12.79
1524	NYSE	UTF	Fri, May 28, 2010	13.01	13.01	12.76	12.82
1523	NYSE	UTF	Thu, May 27, 2010	12.75	12.96	12.59	12.96
1522	NYSE	UTF	Wed, May 26, 2010	12.49	12.62	12.26	12.34
1521	NYSE	UTF	Tue, May 25, 2010	12.24	12.46	12.05	12.44
1520	NYSE	UTF	Mon, May 24, 2010	12.47	12.75	12.40	12.59
1519	NYSE	UTF	Fri, May 21, 2010	12.25	12.60	12.12	12.50
1518	NYSE	UTF	Thu, May 20, 2010	12.94	12.94	12.34	12.40
1517	NYSE	UTF	Wed, May 19, 2010	13.08	13.36	12.76	13.16
1516	NYSE	UTF	Tue, May 18, 2010	13.38	13.49	13.02	13.25
1515	NYSE	UTF	Mon, May 17, 2010	13.57	13.60	13.16	13.34
1514	NYSE	UTF	Fri, May 14, 2010	13.74	13.88	13.40	13.63
1513	NYSE	UTF	Thu, May 13, 2010	14.03	14.05	13.85	13.92
1512	NYSE	UTF	Wed, May 12, 2010	13.83	14.07	13.80	14.03
1511	NYSE	UTF	Tue, May 11, 2010	13.40	13.98	13.40	13.75
1510	NYSE	UTF	Mon, May 10, 2010	13.82	13.91	13.32	13.71
1509	NYSE	UTF	Fri, May 7, 2010	13.37	13.37	12.59	13.00
1508	NYSE	UTF	Thu, May 6, 2010	14.04	14.06	12.70	13.39
1507	NYSE	UTF	Wed, May 5, 2010	14.26	14.40	14.11	14.24
1506	NYSE	UTF	Tue, May 4, 2010	14.74	14.77	14.50	14.60
1505	NYSE	UTF	Mon, May 3, 2010	14.76	14.99	14.76	14.88
1504	NYSE	UTF	Fri, Apr 30, 2010	14.74	14.88	14.70	14.74
1503	NYSE	UTF	Thu, Apr 29, 2010	14.77	14.84	14.70	14.79
1502	NYSE	UTF	Wed, Apr 28, 2010	14.91	14.91	14.72	14.76
1501	NYSE	UTF	Tue, Apr 27, 2010	15.15	15.21	14.85	14.87
1500	NYSE	UTF	Mon, Apr 26, 2010	15.16	15.25	15.14	15.20
1499	NYSE	UTF	Fri, Apr 23, 2010	15.26	15.26	15.12	15.20
1498	NYSE	UTF	Thu, Apr 22, 2010	15.02	15.27	15.02	15.27
1497	NYSE	UTF	Wed, Apr 21, 2010	15.02	15.30	15.00	15.19
1496	NYSE	UTF	Tue, Apr 20, 2010	15.15	15.25	14.93	15.19
1495	NYSE	UTF	Mon, Apr 19, 2010	15.09	15.12	14.87	15.01
1494	NYSE	UTF	Fri, Apr 16, 2010	15.26	15.26	14.91	15.14
1493	NYSE	UTF	Thu, Apr 15, 2010	15.27	15.34	15.20	15.27
1492	NYSE	UTF	Wed, Apr 14, 2010	15.27	15.31	15.20	15.30
1491	NYSE	UTF	Tue, Apr 13, 2010	15.26	15.31	15.20	15.28
1490	NYSE	UTF	Mon, Apr 12, 2010	15.27	15.34	15.24	15.31
1489	NYSE	UTF	Fri, Apr 9, 2010	15.21	15.30	15.08	15.25
1488	NYSE	UTF	Thu, Apr 8, 2010	15.08	15.19	15.03	15.18
1487	NYSE	UTF	Wed, Apr 7, 2010	15.22	15.26	15.10	15.17
1486	NYSE	UTF	Tue, Apr 6, 2010	15.18	15.30	15.14	15.26
1485	NYSE	UTF	Mon, Apr 5, 2010	15.07	15.23	15.07	15.18
1484	NYSE	UTF	Thu, Apr 1, 2010	14.91	15.05	14.91	15.03
1483	NYSE	UTF	Wed, Mar 31, 2010	14.78	14.91	14.78	14.89
1482	NYSE	UTF	Tue, Mar 30, 2010	14.89	14.96	14.81	14.89
1481	NYSE	UTF	Mon, Mar 29, 2010	14.78	14.91	14.78	14.88
1480	NYSE	UTF	Fri, Mar 26, 2010	14.85	14.91	14.76	14.79
1479	NYSE	UTF	Thu, Mar 25, 2010	15.04	15.04	14.81	14.81
1478	NYSE	UTF	Wed, Mar 24, 2010	14.97	15.01	14.93	14.96
1477	NYSE	UTF	Tue, Mar 23, 2010	14.87	15.06	14.87	15.06
1476	NYSE	UTF	Mon, Mar 22, 2010	14.88	15.01	14.82	14.89
1475	NYSE	UTF	Fri, Mar 19, 2010	15.20	15.25	14.95	15.04
1474	NYSE	UTF	Thu, Mar 18, 2010	15.24	15.35	15.13	15.18
1473	NYSE	UTF	Wed, Mar 17, 2010	15.44	15.47	15.25	15.29
1472	NYSE	UTF	Tue, Mar 16, 2010	15.50	15.50	15.28	15.40
1471	NYSE	UTF	Mon, Mar 15, 2010	15.40	15.43	15.25	15.39
1470	NYSE	UTF	Fri, Mar 12, 2010	15.36	15.39	15.22	15.39
1469	NYSE	UTF	Thu, Mar 11, 2010	15.26	15.29	15.09	15.28
1468	NYSE	UTF	Wed, Mar 10, 2010	15.00	15.17	15.00	15.17
1467	NYSE	UTF	Tue, Mar 9, 2010	14.94	15.10	14.92	15.10
1466	NYSE	UTF	Mon, Mar 8, 2010	15.09	15.13	15.03	15.06
1465	NYSE	UTF	Fri, Mar 5, 2010	15.03	15.03	14.91	15.00
1464	NYSE	UTF	Thu, Mar 4, 2010	14.93	14.96	14.72	14.85
1463	NYSE	UTF	Wed, Mar 3, 2010	15.11	15.11	14.83	14.83
1462	NYSE	UTF	Tue, Mar 2, 2010	15.14	15.24	15.08	15.22
1461	NYSE	UTF	Mon, Mar 1, 2010	14.81	15.10	14.81	15.03
1460	NYSE	UTF	Fri, Feb 26, 2010	15.10	15.10	14.55	14.71
1459	NYSE	UTF	Thu, Feb 25, 2010	14.85	15.01	14.58	14.99
1458	NYSE	UTF	Wed, Feb 24, 2010	14.92	15.05	14.80	14.94
1457	NYSE	UTF	Tue, Feb 23, 2010	15.10	15.26	14.93	14.93
1456	NYSE	UTF	Mon, Feb 22, 2010	15.30	15.30	15.04	15.06
1455	NYSE	UTF	Fri, Feb 19, 2010	14.95	15.18	14.90	15.18
1454	NYSE	UTF	Thu, Feb 18, 2010	14.85	15.00	14.80	14.94
1453	NYSE	UTF	Wed, Feb 17, 2010	14.88	14.90	14.76	14.80
1452	NYSE	UTF	Tue, Feb 16, 2010	14.52	14.95	14.52	14.77
1451	NYSE	UTF	Fri, Feb 12, 2010	14.60	14.60	14.32	14.53
1450	NYSE	UTF	Thu, Feb 11, 2010	14.63	14.71	14.46	14.69
1449	NYSE	UTF	Wed, Feb 10, 2010	14.51	14.68	14.37	14.65
1448	NYSE	UTF	Tue, Feb 9, 2010	14.29	14.59	14.29	14.52
1447	NYSE	UTF	Mon, Feb 8, 2010	14.39	14.41	14.03	14.19
1446	NYSE	UTF	Fri, Feb 5, 2010	14.80	14.88	14.14	14.43
1445	NYSE	UTF	Thu, Feb 4, 2010	15.26	15.26	14.83	14.86
1444	NYSE	UTF	Wed, Feb 3, 2010	15.20	15.37	15.01	15.33
1443	NYSE	UTF	Tue, Feb 2, 2010	15.00	15.30	14.86	15.20
1442	NYSE	UTF	Mon, Feb 1, 2010	14.92	14.98	14.75	14.88
1441	NYSE	UTF	Fri, Jan 29, 2010	14.93	14.95	14.75	14.76
1440	NYSE	UTF	Thu, Jan 28, 2010	14.97	15.04	14.61	14.87
1439	NYSE	UTF	Wed, Jan 27, 2010	15.32	15.32	14.57	14.95
1438	NYSE	UTF	Tue, Jan 26, 2010	15.17	15.38	15.11	15.28
1437	NYSE	UTF	Mon, Jan 25, 2010	15.51	15.52	15.18	15.21
1436	NYSE	UTF	Fri, Jan 22, 2010	15.50	15.58	15.20	15.21
1435	NYSE	UTF	Thu, Jan 21, 2010	15.97	15.99	15.59	15.59
1434	NYSE	UTF	Wed, Jan 20, 2010	16.00	16.01	15.85	15.89
1433	NYSE	UTF	Tue, Jan 19, 2010	15.86	16.07	15.86	16.03
1432	NYSE	UTF	Fri, Jan 15, 2010	15.88	15.94	15.83	15.93
1431	NYSE	UTF	Thu, Jan 14, 2010	15.86	16.07	15.86	15.96
1430	NYSE	UTF	Wed, Jan 13, 2010	15.79	16.01	15.64	16.01
1429	NYSE	UTF	Tue, Jan 12, 2010	15.74	15.74	15.46	15.65
1428	NYSE	UTF	Mon, Jan 11, 2010	15.98	16.06	15.70	15.77
1427	NYSE	UTF	Fri, Jan 8, 2010	16.29	16.29	15.94	15.94
1426	NYSE	UTF	Thu, Jan 7, 2010	16.20	16.40	16.16	16.18
1425	NYSE	UTF	Wed, Jan 6, 2010	16.29	16.50	16.18	16.33
1424	NYSE	UTF	Tue, Jan 5, 2010	16.25	16.41	16.15	16.27
1423	NYSE	UTF	Mon, Jan 4, 2010	15.95	16.27	15.95	16.26
1422	NYSE	UTF	Thu, Dec 31, 2009	16.06	16.06	15.93	15.95
1421	NYSE	UTF	Wed, Dec 30, 2009	15.85	16.03	15.82	15.93
1420	NYSE	UTF	Tue, Dec 29, 2009	16.14	16.28	16.06	16.07
1419	NYSE	UTF	Mon, Dec 28, 2009	16.22	16.26	16.04	16.20
1418	NYSE	UTF	Thu, Dec 24, 2009	15.90	16.18	15.90	16.18
1417	NYSE	UTF	Wed, Dec 23, 2009	15.86	15.99	15.79	15.98
1416	NYSE	UTF	Tue, Dec 22, 2009	15.87	15.97	15.78	15.85
1415	NYSE	UTF	Mon, Dec 21, 2009	16.05	16.12	15.80	15.82
1414	NYSE	UTF	Fri, Dec 18, 2009	16.33	16.50	16.00	16.12
1413	NYSE	UTF	Thu, Dec 17, 2009	16.48	16.49	16.20	16.38
1412	NYSE	UTF	Wed, Dec 16, 2009	16.42	16.58	16.05	16.54
1411	NYSE	UTF	Tue, Dec 15, 2009	16.63	16.69	16.01	16.23
1410	NYSE	UTF	Mon, Dec 14, 2009	15.95	16.78	15.95	16.62
1409	NYSE	UTF	Fri, Dec 11, 2009	15.90	15.95	15.78	15.89
1408	NYSE	UTF	Thu, Dec 10, 2009	16.00	16.00	15.75	15.78
1407	NYSE	UTF	Wed, Dec 9, 2009	15.79	15.98	15.69	15.90
1406	NYSE	UTF	Tue, Dec 8, 2009	15.70	16.03	15.42	15.70
1405	NYSE	UTF	Mon, Dec 7, 2009	15.30	15.79	15.22	15.70
1404	NYSE	UTF	Fri, Dec 4, 2009	15.02	15.27	14.91	15.10
1403	NYSE	UTF	Thu, Dec 3, 2009	14.83	15.20	14.81	14.90
1402	NYSE	UTF	Wed, Dec 2, 2009	14.40	14.86	14.37	14.86
1401	NYSE	UTF	Tue, Dec 1, 2009	14.21	14.46	14.20	14.44
1400	NYSE	UTF	Mon, Nov 30, 2009	13.90	14.15	13.90	14.08
1399	NYSE	UTF	Fri, Nov 27, 2009	13.74	14.00	13.74	13.95
1398	NYSE	UTF	Wed, Nov 25, 2009	13.92	14.16	13.92	14.11
1397	NYSE	UTF	Tue, Nov 24, 2009	13.79	13.93	13.77	13.92
1396	NYSE	UTF	Mon, Nov 23, 2009	13.82	13.95	13.80	13.83
1395	NYSE	UTF	Fri, Nov 20, 2009	13.50	13.76	13.50	13.76
1394	NYSE	UTF	Thu, Nov 19, 2009	13.63	13.69	13.45	13.54
1393	NYSE	UTF	Wed, Nov 18, 2009	13.71	13.75	13.58	13.73
1392	NYSE	UTF	Tue, Nov 17, 2009	13.71	13.76	13.60	13.72
1391	NYSE	UTF	Mon, Nov 16, 2009	13.61	13.87	13.61	13.76
1390	NYSE	UTF	Fri, Nov 13, 2009	13.53	13.65	13.50	13.55
1389	NYSE	UTF	Thu, Nov 12, 2009	13.72	13.83	13.51	13.53
1388	NYSE	UTF	Wed, Nov 11, 2009	13.78	13.82	13.67	13.77
1387	NYSE	UTF	Tue, Nov 10, 2009	13.64	13.74	13.63	13.71
1386	NYSE	UTF	Mon, Nov 9, 2009	13.47	13.62	13.46	13.61
1385	NYSE	UTF	Fri, Nov 6, 2009	13.33	13.39	13.28	13.38
1384	NYSE	UTF	Thu, Nov 5, 2009	13.08	13.37	13.08	13.37
1383	NYSE	UTF	Wed, Nov 4, 2009	13.01	13.25	13.01	13.05
1382	NYSE	UTF	Tue, Nov 3, 2009	12.89	13.05	12.89	12.95
1381	NYSE	UTF	Mon, Nov 2, 2009	13.37	13.37	12.82	13.05
1380	NYSE	UTF	Fri, Oct 30, 2009	13.31	13.66	13.05	13.24
1379	NYSE	UTF	Thu, Oct 29, 2009	13.10	13.40	13.06	13.36
1378	NYSE	UTF	Wed, Oct 28, 2009	13.75	13.75	13.00	13.04
1377	NYSE	UTF	Tue, Oct 27, 2009	13.72	13.83	13.62	13.76
1376	NYSE	UTF	Mon, Oct 26, 2009	14.10	14.16	13.72	13.74
1375	NYSE	UTF	Fri, Oct 23, 2009	14.24	14.24	14.04	14.10
1374	NYSE	UTF	Thu, Oct 22, 2009	14.11	14.25	14.04	14.20
1373	NYSE	UTF	Wed, Oct 21, 2009	14.16	14.23	14.05	14.07
1372	NYSE	UTF	Tue, Oct 20, 2009	14.23	14.27	14.12	14.23
1371	NYSE	UTF	Mon, Oct 19, 2009	14.18	14.34	14.13	14.28
1370	NYSE	UTF	Fri, Oct 16, 2009	13.97	14.16	13.93	14.16
1369	NYSE	UTF	Thu, Oct 15, 2009	13.94	14.10	13.90	14.08
1368	NYSE	UTF	Wed, Oct 14, 2009	14.08	14.10	13.98	14.03
1367	NYSE	UTF	Tue, Oct 13, 2009	13.92	14.08	13.92	14.05
1366	NYSE	UTF	Mon, Oct 12, 2009	13.92	14.11	13.92	13.99
1365	NYSE	UTF	Fri, Oct 9, 2009	13.84	13.92	13.82	13.86
1364	NYSE	UTF	Thu, Oct 8, 2009	13.90	13.94	13.78	13.81
1363	NYSE	UTF	Wed, Oct 7, 2009	13.69	13.79	13.58	13.76
1362	NYSE	UTF	Tue, Oct 6, 2009	13.66	13.80	13.65	13.80
1361	NYSE	UTF	Mon, Oct 5, 2009	13.43	13.66	13.32	13.63
1360	NYSE	UTF	Fri, Oct 2, 2009	13.53	13.55	13.18	13.42
1359	NYSE	UTF	Thu, Oct 1, 2009	13.81	13.81	13.61	13.61
1358	NYSE	UTF	Wed, Sep 30, 2009	14.10	14.10	13.77	13.86
1357	NYSE	UTF	Tue, Sep 29, 2009	13.87	13.96	13.75	13.82
1356	NYSE	UTF	Mon, Sep 28, 2009	13.85	13.99	13.82	13.92
1355	NYSE	UTF	Fri, Sep 25, 2009	13.91	13.95	13.81	13.90
1354	NYSE	UTF	Thu, Sep 24, 2009	14.17	14.17	13.85	13.88
1353	NYSE	UTF	Wed, Sep 23, 2009	13.99	14.21	13.96	14.07
1352	NYSE	UTF	Tue, Sep 22, 2009	14.18	14.20	13.86	14.02
1351	NYSE	UTF	Mon, Sep 21, 2009	14.30	14.35	14.13	14.17
1350	NYSE	UTF	Fri, Sep 18, 2009	14.40	14.64	14.37	14.57
1349	NYSE	UTF	Thu, Sep 17, 2009	14.20	14.50	14.19	14.36
1348	NYSE	UTF	Wed, Sep 16, 2009	13.95	14.40	13.95	14.21
1347	NYSE	UTF	Tue, Sep 15, 2009	13.52	13.89	13.52	13.88
1346	NYSE	UTF	Mon, Sep 14, 2009	13.30	13.52	13.25	13.51
1345	NYSE	UTF	Fri, Sep 11, 2009	13.33	13.39	13.28	13.34
1344	NYSE	UTF	Thu, Sep 10, 2009	13.22	13.35	13.06	13.35
1343	NYSE	UTF	Wed, Sep 9, 2009	12.98	13.19	12.91	13.14
1342	NYSE	UTF	Tue, Sep 8, 2009	12.88	13.00	12.88	12.98
1341	NYSE	UTF	Fri, Sep 4, 2009	12.83	12.89	12.75	12.84
1340	NYSE	UTF	Thu, Sep 3, 2009	12.92	12.94	12.80	12.80
1339	NYSE	UTF	Wed, Sep 2, 2009	12.91	12.93	12.81	12.87
1338	NYSE	UTF	Tue, Sep 1, 2009	13.27	13.40	12.95	12.97
1337	NYSE	UTF	Mon, Aug 31, 2009	13.48	13.49	13.27	13.28
1336	NYSE	UTF	Fri, Aug 28, 2009	13.57	13.62	13.51	13.52
1335	NYSE	UTF	Thu, Aug 27, 2009	13.58	13.61	13.51	13.59
1334	NYSE	UTF	Wed, Aug 26, 2009	13.67	13.67	13.44	13.61
1333	NYSE	UTF	Tue, Aug 25, 2009	13.56	13.74	13.55	13.61
1332	NYSE	UTF	Mon, Aug 24, 2009	13.40	13.60	13.40	13.53
1331	NYSE	UTF	Fri, Aug 21, 2009	13.16	13.42	13.16	13.39
1330	NYSE	UTF	Thu, Aug 20, 2009	13.02	13.21	13.02	13.16
1329	NYSE	UTF	Wed, Aug 19, 2009	12.90	13.04	12.86	13.00
1328	NYSE	UTF	Tue, Aug 18, 2009	13.00	13.12	12.92	12.92
1327	NYSE	UTF	Mon, Aug 17, 2009	13.13	13.20	12.92	13.01
1326	NYSE	UTF	Fri, Aug 14, 2009	13.30	13.40	13.20	13.38
1325	NYSE	UTF	Thu, Aug 13, 2009	13.40	13.42	13.27	13.35
1324	NYSE	UTF	Wed, Aug 12, 2009	13.30	13.35	13.23	13.31
1323	NYSE	UTF	Tue, Aug 11, 2009	13.28	13.30	13.16	13.30
1322	NYSE	UTF	Mon, Aug 10, 2009	13.26	13.30	13.06	13.22
1321	NYSE	UTF	Fri, Aug 7, 2009	13.05	13.31	13.05	13.30
1320	NYSE	UTF	Thu, Aug 6, 2009	13.16	13.25	12.91	13.00
1319	NYSE	UTF	Wed, Aug 5, 2009	13.59	13.59	13.17	13.24
1318	NYSE	UTF	Tue, Aug 4, 2009	13.27	13.52	13.21	13.45
1317	NYSE	UTF	Mon, Aug 3, 2009	13.35	13.43	13.26	13.35
1316	NYSE	UTF	Fri, Jul 31, 2009	13.13	13.35	13.13	13.23
1315	NYSE	UTF	Thu, Jul 30, 2009	13.20	13.36	13.11	13.13
1314	NYSE	UTF	Wed, Jul 29, 2009	13.14	13.15	13.00	13.10
1313	NYSE	UTF	Tue, Jul 28, 2009	13.12	13.23	13.00	13.19
1312	NYSE	UTF	Mon, Jul 27, 2009	13.14	13.21	13.00	13.21
1311	NYSE	UTF	Fri, Jul 24, 2009	12.67	13.13	12.67	13.11
1310	NYSE	UTF	Thu, Jul 23, 2009	12.53	12.90	12.53	12.75
1309	NYSE	UTF	Wed, Jul 22, 2009	12.52	12.65	12.43	12.49
1308	NYSE	UTF	Tue, Jul 21, 2009	12.72	12.83	12.52	12.54
1307	NYSE	UTF	Mon, Jul 20, 2009	12.44	12.74	12.44	12.73
1306	NYSE	UTF	Fri, Jul 17, 2009	12.36	12.48	12.25	12.48
1305	NYSE	UTF	Thu, Jul 16, 2009	12.20	12.32	12.18	12.32
1304	NYSE	UTF	Wed, Jul 15, 2009	12.05	12.26	12.05	12.15
1303	NYSE	UTF	Tue, Jul 14, 2009	11.84	12.03	11.81	12.02
1302	NYSE	UTF	Mon, Jul 13, 2009	11.97	12.03	11.80	11.84
1301	NYSE	UTF	Fri, Jul 10, 2009	11.97	12.03	11.82	11.98
1300	NYSE	UTF	Thu, Jul 9, 2009	11.99	12.03	11.83	11.97
1299	NYSE	UTF	Wed, Jul 8, 2009	11.94	11.99	11.80	11.90
1298	NYSE	UTF	Tue, Jul 7, 2009	12.15	12.15	11.91	11.93
1297	NYSE	UTF	Mon, Jul 6, 2009	12.06	12.16	11.89	12.16
1296	NYSE	UTF	Thu, Jul 2, 2009	12.16	12.16	12.01	12.14
1295	NYSE	UTF	Wed, Jul 1, 2009	12.19	12.34	12.15	12.25
1294	NYSE	UTF	Tue, Jun 30, 2009	12.15	12.19	11.85	12.14
1293	NYSE	UTF	Mon, Jun 29, 2009	11.94	12.10	11.90	12.10
1292	NYSE	UTF	Fri, Jun 26, 2009	11.93	11.94	11.80	11.93
1291	NYSE	UTF	Thu, Jun 25, 2009	11.68	11.98	11.68	11.89
1290	NYSE	UTF	Wed, Jun 24, 2009	11.57	11.85	11.57	11.80
1289	NYSE	UTF	Tue, Jun 23, 2009	11.71	11.71	11.52	11.54
1288	NYSE	UTF	Mon, Jun 22, 2009	11.68	11.70	11.65	11.65
1287	NYSE	UTF	Fri, Jun 19, 2009	11.78	11.89	11.64	11.68
1286	NYSE	UTF	Thu, Jun 18, 2009	11.67	11.78	11.57	11.75
1285	NYSE	UTF	Wed, Jun 17, 2009	11.88	11.88	11.69	11.85
1284	NYSE	UTF	Tue, Jun 16, 2009	11.92	11.97	11.81	11.89
1283	NYSE	UTF	Mon, Jun 15, 2009	11.70	11.90	11.54	11.86
1282	NYSE	UTF	Fri, Jun 12, 2009	11.79	11.90	11.70	11.76
1281	NYSE	UTF	Thu, Jun 11, 2009	11.56	11.89	11.53	11.79
1280	NYSE	UTF	Wed, Jun 10, 2009	11.48	11.64	11.47	11.53
1279	NYSE	UTF	Tue, Jun 9, 2009	11.47	11.63	11.40	11.43
1278	NYSE	UTF	Mon, Jun 8, 2009	11.51	11.60	11.36	11.53
1277	NYSE	UTF	Fri, Jun 5, 2009	11.52	11.62	11.40	11.53
1276	NYSE	UTF	Thu, Jun 4, 2009	11.47	11.56	11.43	11.50
1275	NYSE	UTF	Wed, Jun 3, 2009	11.32	11.48	11.30	11.48
1274	NYSE	UTF	Tue, Jun 2, 2009	11.48	11.49	11.27	11.40
1273	NYSE	UTF	Mon, Jun 1, 2009	11.13	11.50	11.13	11.41
1272	NYSE	UTF	Fri, May 29, 2009	11.09	11.11	10.89	11.08
1271	NYSE	UTF	Thu, May 28, 2009	10.93	11.10	10.80	11.05
1270	NYSE	UTF	Wed, May 27, 2009	10.78	10.89	10.68	10.86
1269	NYSE	UTF	Tue, May 26, 2009	10.55	10.72	10.44	10.72
1268	NYSE	UTF	Fri, May 22, 2009	10.37	10.51	10.36	10.49
1267	NYSE	UTF	Thu, May 21, 2009	10.25	10.37	10.21	10.36
1266	NYSE	UTF	Wed, May 20, 2009	10.38	10.50	10.37	10.39
1265	NYSE	UTF	Tue, May 19, 2009	10.39	10.49	10.29	10.35
1264	NYSE	UTF	Mon, May 18, 2009	10.29	10.40	10.17	10.40
1263	NYSE	UTF	Fri, May 15, 2009	10.30	10.39	10.08	10.10
1262	NYSE	UTF	Thu, May 14, 2009	10.39	10.46	10.20	10.34
1261	NYSE	UTF	Wed, May 13, 2009	10.74	10.74	10.40	10.40
1260	NYSE	UTF	Tue, May 12, 2009	10.61	10.77	10.61	10.77
1259	NYSE	UTF	Mon, May 11, 2009	10.54	10.69	10.49	10.61
1258	NYSE	UTF	Fri, May 8, 2009	10.55	10.83	10.53	10.60
1257	NYSE	UTF	Thu, May 7, 2009	10.69	10.69	10.50	10.50
1256	NYSE	UTF	Wed, May 6, 2009	10.42	10.91	10.31	10.51
1255	NYSE	UTF	Tue, May 5, 2009	10.22	10.36	10.21	10.33
1254	NYSE	UTF	Mon, May 4, 2009	10.15	10.27	10.10	10.22
1253	NYSE	UTF	Fri, May 1, 2009	9.76	10.01	9.76	10.00
1252	NYSE	UTF	Thu, Apr 30, 2009	9.80	10.03	9.75	9.79
1251	NYSE	UTF	Wed, Apr 29, 2009	9.73	9.90	9.72	9.75
1250	NYSE	UTF	Tue, Apr 28, 2009	9.52	9.71	9.48	9.65
1249	NYSE	UTF	Mon, Apr 27, 2009	9.26	9.58	9.26	9.53
1248	NYSE	UTF	Fri, Apr 24, 2009	9.40	9.55	9.40	9.43
1247	NYSE	UTF	Thu, Apr 23, 2009	9.40	9.45	9.36	9.41
1246	NYSE	UTF	Wed, Apr 22, 2009	9.27	9.48	9.24	9.40
1245	NYSE	UTF	Tue, Apr 21, 2009	9.23	9.52	9.23	9.30
1244	NYSE	UTF	Mon, Apr 20, 2009	9.51	9.64	9.30	9.38
1243	NYSE	UTF	Fri, Apr 17, 2009	9.82	9.97	9.67	9.68
1242	NYSE	UTF	Thu, Apr 16, 2009	9.42	9.72	9.42	9.72
1241	NYSE	UTF	Wed, Apr 15, 2009	9.25	9.62	9.25	9.46
1240	NYSE	UTF	Tue, Apr 14, 2009	9.40	9.40	9.22	9.31
1239	NYSE	UTF	Mon, Apr 13, 2009	9.32	9.45	9.22	9.37
1238	NYSE	UTF	Thu, Apr 9, 2009	9.62	9.68	9.43	9.53
1237	NYSE	UTF	Wed, Apr 8, 2009	9.29	9.50	9.29	9.45
1236	NYSE	UTF	Tue, Apr 7, 2009	9.36	9.51	9.29	9.29
1235	NYSE	UTF	Mon, Apr 6, 2009	9.42	9.54	9.37	9.51
1234	NYSE	UTF	Fri, Apr 3, 2009	9.56	9.58	9.40	9.50
1233	NYSE	UTF	Thu, Apr 2, 2009	9.50	9.70	9.39	9.62
1232	NYSE	UTF	Wed, Apr 1, 2009	8.95	9.34	8.91	9.33
1231	NYSE	UTF	Tue, Mar 31, 2009	8.96	9.15	8.96	9.01
1230	NYSE	UTF	Mon, Mar 30, 2009	8.86	8.98	8.73	8.88
1229	NYSE	UTF	Fri, Mar 27, 2009	9.43	9.46	9.01	9.07
1228	NYSE	UTF	Thu, Mar 26, 2009	9.50	9.50	9.15	9.37
1227	NYSE	UTF	Wed, Mar 25, 2009	9.09	9.26	8.91	9.25
1226	NYSE	UTF	Tue, Mar 24, 2009	9.26	9.26	9.00	9.09
1225	NYSE	UTF	Mon, Mar 23, 2009	8.96	9.21	8.87	9.18
1224	NYSE	UTF	Fri, Mar 20, 2009	8.82	8.91	8.61	8.69
1223	NYSE	UTF	Thu, Mar 19, 2009	8.88	8.88	8.60	8.72
1222	NYSE	UTF	Wed, Mar 18, 2009	8.34	8.65	8.15	8.63
1221	NYSE	UTF	Tue, Mar 17, 2009	7.92	8.35	7.90	8.29
1220	NYSE	UTF	Mon, Mar 16, 2009	7.88	8.04	7.80	7.92
1219	NYSE	UTF	Fri, Mar 13, 2009	7.62	7.78	7.60	7.71
1218	NYSE	UTF	Thu, Mar 12, 2009	7.16	7.66	7.08	7.65
1217	NYSE	UTF	Wed, Mar 11, 2009	7.22	7.30	7.02	7.25
1216	NYSE	UTF	Tue, Mar 10, 2009	7.00	7.35	6.95	7.29
1215	NYSE	UTF	Mon, Mar 9, 2009	6.98	7.10	6.75	6.78
1214	NYSE	UTF	Fri, Mar 6, 2009	7.41	7.57	6.79	7.08
1213	NYSE	UTF	Thu, Mar 5, 2009	7.89	7.89	7.28	7.42
1212	NYSE	UTF	Wed, Mar 4, 2009	7.91	8.15	7.70	8.05
1211	NYSE	UTF	Tue, Mar 3, 2009	8.33	8.34	7.68	7.74
1210	NYSE	UTF	Mon, Mar 2, 2009	8.81	8.84	8.17	8.30
1209	NYSE	UTF	Fri, Feb 27, 2009	8.97	9.24	8.90	9.13
1208	NYSE	UTF	Thu, Feb 26, 2009	9.20	9.65	9.15	9.16
1207	NYSE	UTF	Wed, Feb 25, 2009	8.92	9.36	8.74	9.16
1206	NYSE	UTF	Tue, Feb 24, 2009	8.60	9.01	8.44	8.94
1205	NYSE	UTF	Mon, Feb 23, 2009	9.21	9.30	8.65	8.65
1204	NYSE	UTF	Fri, Feb 20, 2009	9.65	9.65	8.50	9.18
1203	NYSE	UTF	Thu, Feb 19, 2009	10.26	10.35	9.90	9.91
1202	NYSE	UTF	Wed, Feb 18, 2009	10.56	10.58	10.11	10.25
1201	NYSE	UTF	Tue, Feb 17, 2009	11.00	11.00	10.55	10.60
1200	NYSE	UTF	Fri, Feb 13, 2009	11.22	11.31	11.08	11.22
1199	NYSE	UTF	Thu, Feb 12, 2009	11.57	11.57	11.10	11.31
1198	NYSE	UTF	Wed, Feb 11, 2009	11.64	11.80	11.55	11.61
1197	NYSE	UTF	Tue, Feb 10, 2009	11.91	11.93	11.45	11.64
1196	NYSE	UTF	Mon, Feb 9, 2009	11.99	11.99	11.63	11.77
1195	NYSE	UTF	Fri, Feb 6, 2009	11.65	12.00	11.53	11.84
1194	NYSE	UTF	Thu, Feb 5, 2009	11.63	11.67	11.40	11.56
1193	NYSE	UTF	Wed, Feb 4, 2009	11.53	11.81	11.42	11.56
1192	NYSE	UTF	Tue, Feb 3, 2009	11.47	11.66	11.30	11.57
1191	NYSE	UTF	Mon, Feb 2, 2009	11.25	11.55	11.15	11.48
1190	NYSE	UTF	Fri, Jan 30, 2009	11.71	11.84	11.29	11.33
1189	NYSE	UTF	Thu, Jan 29, 2009	11.90	11.95	11.66	11.66
1188	NYSE	UTF	Wed, Jan 28, 2009	11.65	11.85	11.60	11.84
1187	NYSE	UTF	Tue, Jan 27, 2009	11.45	11.55	11.24	11.55
1186	NYSE	UTF	Mon, Jan 26, 2009	11.27	11.61	11.26	11.40
1185	NYSE	UTF	Fri, Jan 23, 2009	11.00	11.32	10.78	11.29
1184	NYSE	UTF	Thu, Jan 22, 2009	10.95	11.25	10.76	11.18
1183	NYSE	UTF	Wed, Jan 21, 2009	10.45	11.03	10.36	11.00
1182	NYSE	UTF	Tue, Jan 20, 2009	11.10	11.10	10.27	10.28
1181	NYSE	UTF	Fri, Jan 16, 2009	10.86	11.17	10.86	11.00
1180	NYSE	UTF	Thu, Jan 15, 2009	10.95	11.05	10.79	10.82
1179	NYSE	UTF	Wed, Jan 14, 2009	11.26	11.30	10.83	10.94
1178	NYSE	UTF	Tue, Jan 13, 2009	11.47	11.53	11.31	11.34
1177	NYSE	UTF	Mon, Jan 12, 2009	11.69	11.70	11.50	11.53
1176	NYSE	UTF	Fri, Jan 9, 2009	11.59	11.64	11.31	11.53
1175	NYSE	UTF	Thu, Jan 8, 2009	11.65	11.65	11.03	11.44
1174	NYSE	UTF	Wed, Jan 7, 2009	12.22	12.30	11.65	11.80
1173	NYSE	UTF	Tue, Jan 6, 2009	12.27	12.48	12.10	12.36
1172	NYSE	UTF	Mon, Jan 5, 2009	11.24	12.07	11.15	12.06
1171	NYSE	UTF	Fri, Jan 2, 2009	10.42	11.33	10.36	11.15
1170	NYSE	UTF	Wed, Dec 31, 2008	10.17	10.35	10.11	10.30
1169	NYSE	UTF	Tue, Dec 30, 2008	10.01	10.15	9.94	10.15
1168	NYSE	UTF	Mon, Dec 29, 2008	10.09	10.15	9.94	9.98
1167	NYSE	UTF	Fri, Dec 26, 2008	10.07	10.23	10.03	10.16
1166	NYSE	UTF	Wed, Dec 24, 2008	9.90	10.10	9.88	10.02
1165	NYSE	UTF	Tue, Dec 23, 2008	10.12	10.19	9.81	9.97
1164	NYSE	UTF	Mon, Dec 22, 2008	9.98	10.17	9.78	9.89
1163	NYSE	UTF	Fri, Dec 19, 2008	9.67	10.10	9.67	9.98
1162	NYSE	UTF	Thu, Dec 18, 2008	10.25	10.25	9.62	9.63
1161	NYSE	UTF	Wed, Dec 17, 2008	10.42	10.76	10.30	10.47
1160	NYSE	UTF	Tue, Dec 16, 2008	10.24	10.48	10.00	10.42
1159	NYSE	UTF	Mon, Dec 15, 2008	10.70	10.93	10.01	10.24
1158	NYSE	UTF	Fri, Dec 12, 2008	11.00	11.00	10.32	10.53
1157	NYSE	UTF	Thu, Dec 11, 2008	11.97	11.98	11.10	11.12
1156	NYSE	UTF	Wed, Dec 10, 2008	12.38	12.38	11.30	11.54
1155	NYSE	UTF	Tue, Dec 9, 2008	11.37	11.80	11.30	11.50
1154	NYSE	UTF	Mon, Dec 8, 2008	11.50	11.51	11.13	11.40
1153	NYSE	UTF	Fri, Dec 5, 2008	10.55	11.25	10.00	11.11
1152	NYSE	UTF	Thu, Dec 4, 2008	11.00	11.05	10.42	10.57
1151	NYSE	UTF	Wed, Dec 3, 2008	10.41	11.14	10.40	11.14
1150	NYSE	UTF	Tue, Dec 2, 2008	10.63	10.82	10.31	10.58
1149	NYSE	UTF	Mon, Dec 1, 2008	11.35	11.35	10.25	10.56
1148	NYSE	UTF	Fri, Nov 28, 2008	10.76	11.74	10.63	11.37
1147	NYSE	UTF	Wed, Nov 26, 2008	9.63	10.59	9.60	10.51
1146	NYSE	UTF	Tue, Nov 25, 2008	9.94	10.17	9.60	9.90
1145	NYSE	UTF	Mon, Nov 24, 2008	9.12	9.92	8.97	9.50
1144	NYSE	UTF	Fri, Nov 21, 2008	8.27	8.76	7.88	8.69
1143	NYSE	UTF	Thu, Nov 20, 2008	9.61	9.81	8.09	8.24
1142	NYSE	UTF	Wed, Nov 19, 2008	10.51	10.64	9.79	9.80
1141	NYSE	UTF	Tue, Nov 18, 2008	11.24	11.24	10.25	10.63
1140	NYSE	UTF	Mon, Nov 17, 2008	10.80	11.62	10.60	11.02
1139	NYSE	UTF	Fri, Nov 14, 2008	11.58	11.59	10.77	10.84
1138	NYSE	UTF	Thu, Nov 13, 2008	10.90	11.31	10.20	11.30
1137	NYSE	UTF	Wed, Nov 12, 2008	11.69	11.69	10.79	10.90
1136	NYSE	UTF	Tue, Nov 11, 2008	12.10	12.16	11.65	11.90
1135	NYSE	UTF	Mon, Nov 10, 2008	12.60	12.75	11.74	11.84
1134	NYSE	UTF	Fri, Nov 7, 2008	11.50	12.44	11.30	12.25
1133	NYSE	UTF	Thu, Nov 6, 2008	12.34	12.37	11.30	11.36
1132	NYSE	UTF	Wed, Nov 5, 2008	12.70	12.85	12.19	12.31
1131	NYSE	UTF	Tue, Nov 4, 2008	13.00	13.12	12.63	12.73
1130	NYSE	UTF	Mon, Nov 3, 2008	12.36	12.80	12.25	12.79
1129	NYSE	UTF	Fri, Oct 31, 2008	12.15	12.40	12.00	12.38
1128	NYSE	UTF	Thu, Oct 30, 2008	12.30	12.30	11.63	11.92
1127	NYSE	UTF	Wed, Oct 29, 2008	11.74	12.20	11.68	11.86
1126	NYSE	UTF	Tue, Oct 28, 2008	11.11	11.56	10.36	11.39
1125	NYSE	UTF	Mon, Oct 27, 2008	11.22	11.37	10.81	10.93
1124	NYSE	UTF	Fri, Oct 24, 2008	10.52	11.47	10.52	11.34
1123	NYSE	UTF	Thu, Oct 23, 2008	10.95	11.43	10.60	11.36
1122	NYSE	UTF	Wed, Oct 22, 2008	12.43	12.43	10.58	10.91
1121	NYSE	UTF	Tue, Oct 21, 2008	12.85	12.91	12.41	12.54
1120	NYSE	UTF	Mon, Oct 20, 2008	12.00	12.98	11.79	12.91
1119	NYSE	UTF	Fri, Oct 17, 2008	10.71	11.95	10.38	11.70
1118	NYSE	UTF	Thu, Oct 16, 2008	10.88	11.10	10.00	10.85
1117	NYSE	UTF	Wed, Oct 15, 2008	11.76	11.92	10.99	11.14
1116	NYSE	UTF	Tue, Oct 14, 2008	11.80	12.90	11.76	11.79
1115	NYSE	UTF	Mon, Oct 13, 2008	10.25	11.30	9.66	11.17
1114	NYSE	UTF	Fri, Oct 10, 2008	9.61	9.71	6.84	9.25
1113	NYSE	UTF	Thu, Oct 9, 2008	12.16	12.18	10.04	10.36
1112	NYSE	UTF	Wed, Oct 8, 2008	12.35	12.35	9.70	12.04
1111	NYSE	UTF	Tue, Oct 7, 2008	13.99	14.10	12.60	12.82
1110	NYSE	UTF	Mon, Oct 6, 2008	14.82	14.82	13.13	14.01
1109	NYSE	UTF	Fri, Oct 3, 2008	15.98	16.30	15.34	15.38
1108	NYSE	UTF	Thu, Oct 2, 2008	16.33	16.33	15.55	15.79
1107	NYSE	UTF	Wed, Oct 1, 2008	15.90	16.34	15.59	16.28
1106	NYSE	UTF	Tue, Sep 30, 2008	15.10	16.06	14.95	15.90
1105	NYSE	UTF	Mon, Sep 29, 2008	16.41	16.52	15.00	15.19
1104	NYSE	UTF	Fri, Sep 26, 2008	16.29	17.26	16.12	16.91
1103	NYSE	UTF	Thu, Sep 25, 2008	17.16	17.33	16.33	16.63
1102	NYSE	UTF	Wed, Sep 24, 2008	17.00	17.04	16.26	16.92
1101	NYSE	UTF	Tue, Sep 23, 2008	17.05	17.42	16.82	17.23
1100	NYSE	UTF	Mon, Sep 22, 2008	17.79	17.95	17.16	17.51
1099	NYSE	UTF	Fri, Sep 19, 2008	16.86	17.91	16.86	17.79
1098	NYSE	UTF	Thu, Sep 18, 2008	15.99	16.13	14.55	16.08
1097	NYSE	UTF	Wed, Sep 17, 2008	16.78	16.78	15.54	16.17
1096	NYSE	UTF	Tue, Sep 16, 2008	17.85	18.19	16.97	17.12
1095	NYSE	UTF	Mon, Sep 15, 2008	18.57	18.89	18.19	18.22
1094	NYSE	UTF	Fri, Sep 12, 2008	18.62	19.02	18.56	18.97
1093	NYSE	UTF	Thu, Sep 11, 2008	18.80	19.00	18.53	18.74
1092	NYSE	UTF	Wed, Sep 10, 2008	19.72	19.75	18.85	19.25
1091	NYSE	UTF	Tue, Sep 9, 2008	20.30	20.32	19.71	19.72
1090	NYSE	UTF	Mon, Sep 8, 2008	20.45	20.47	20.10	20.28
1089	NYSE	UTF	Fri, Sep 5, 2008	20.50	20.50	20.00	20.12
1088	NYSE	UTF	Thu, Sep 4, 2008	21.30	21.30	20.50	20.54
1087	NYSE	UTF	Wed, Sep 3, 2008	21.82	21.82	21.20	21.28
1086	NYSE	UTF	Tue, Sep 2, 2008	22.07	22.24	21.77	21.84
1085	NYSE	UTF	Fri, Aug 29, 2008	22.20	22.24	21.92	22.13
1084	NYSE	UTF	Thu, Aug 28, 2008	22.06	22.30	21.92	22.22
1083	NYSE	UTF	Wed, Aug 27, 2008	21.71	22.00	21.71	21.98
1082	NYSE	UTF	Tue, Aug 26, 2008	21.47	21.83	21.31	21.79
1081	NYSE	UTF	Mon, Aug 25, 2008	21.61	21.63	21.25	21.43
1080	NYSE	UTF	Fri, Aug 22, 2008	21.55	21.71	21.49	21.58
1079	NYSE	UTF	Thu, Aug 21, 2008	21.50	21.65	21.40	21.47
1078	NYSE	UTF	Wed, Aug 20, 2008	21.49	21.50	21.33	21.43
1077	NYSE	UTF	Tue, Aug 19, 2008	21.19	21.55	21.09	21.51
1076	NYSE	UTF	Mon, Aug 18, 2008	21.21	21.49	21.00	21.36
1075	NYSE	UTF	Fri, Aug 15, 2008	21.05	21.22	21.00	21.10
1074	NYSE	UTF	Thu, Aug 14, 2008	21.36	21.38	20.94	21.04
1073	NYSE	UTF	Wed, Aug 13, 2008	21.71	21.71	21.16	21.35
1072	NYSE	UTF	Tue, Aug 12, 2008	22.17	22.23	21.75	21.83
1071	NYSE	UTF	Mon, Aug 11, 2008	22.00	22.34	21.92	22.21
1070	NYSE	UTF	Fri, Aug 8, 2008	21.57	22.18	21.54	21.94
1069	NYSE	UTF	Thu, Aug 7, 2008	21.87	22.17	21.44	21.48
1068	NYSE	UTF	Wed, Aug 6, 2008	22.17	22.28	21.86	21.96
1067	NYSE	UTF	Tue, Aug 5, 2008	22.03	22.24	21.98	22.24
1066	NYSE	UTF	Mon, Aug 4, 2008	22.20	22.26	21.86	21.89
1065	NYSE	UTF	Fri, Aug 1, 2008	22.59	22.59	22.16	22.20
1064	NYSE	UTF	Thu, Jul 31, 2008	22.65	22.65	22.40	22.55
1063	NYSE	UTF	Wed, Jul 30, 2008	22.40	22.68	22.30	22.68
1062	NYSE	UTF	Tue, Jul 29, 2008	22.00	22.28	21.89	22.28
1061	NYSE	UTF	Mon, Jul 28, 2008	22.02	22.08	21.89	22.00
1060	NYSE	UTF	Fri, Jul 25, 2008	22.20	22.20	21.99	22.05
1059	NYSE	UTF	Thu, Jul 24, 2008	22.50	22.50	21.84	22.20
1058	NYSE	UTF	Wed, Jul 23, 2008	22.69	22.77	22.20	22.48
1057	NYSE	UTF	Tue, Jul 22, 2008	22.98	22.98	22.57	22.62
1056	NYSE	UTF	Mon, Jul 21, 2008	22.59	23.08	22.41	23.04
1055	NYSE	UTF	Fri, Jul 18, 2008	22.19	22.42	22.05	22.42
1054	NYSE	UTF	Thu, Jul 17, 2008	22.74	22.74	22.01	22.08
1053	NYSE	UTF	Wed, Jul 16, 2008	22.43	22.62	22.10	22.32
1052	NYSE	UTF	Tue, Jul 15, 2008	22.93	22.95	21.88	22.40
1051	NYSE	UTF	Mon, Jul 14, 2008	24.12	24.12	23.14	23.14
1050	NYSE	UTF	Fri, Jul 11, 2008	23.92	24.20	23.60	23.95
1049	NYSE	UTF	Thu, Jul 10, 2008	24.23	24.43	24.22	24.33
1048	NYSE	UTF	Wed, Jul 9, 2008	24.10	24.30	24.05	24.28
1047	NYSE	UTF	Tue, Jul 8, 2008	23.82	24.07	23.74	24.07
1046	NYSE	UTF	Mon, Jul 7, 2008	24.50	24.50	23.62	23.77
1045	NYSE	UTF	Thu, Jul 3, 2008	24.63	24.64	24.30	24.50
1044	NYSE	UTF	Wed, Jul 2, 2008	24.65	24.74	24.51	24.51
1043	NYSE	UTF	Tue, Jul 1, 2008	24.15	24.61	24.05	24.61
1042	NYSE	UTF	Mon, Jun 30, 2008	23.91	24.40	23.83	24.40
1041	NYSE	UTF	Fri, Jun 27, 2008	24.33	24.47	23.91	23.98
1040	NYSE	UTF	Thu, Jun 26, 2008	24.88	24.88	24.18	24.33
1039	NYSE	UTF	Wed, Jun 25, 2008	25.02	25.02	24.84	24.89
1038	NYSE	UTF	Tue, Jun 24, 2008	25.05	25.05	24.77	24.92
1037	NYSE	UTF	Mon, Jun 23, 2008	25.07	25.09	24.91	25.02
1036	NYSE	UTF	Fri, Jun 20, 2008	25.03	25.10	24.86	24.90
1035	NYSE	UTF	Thu, Jun 19, 2008	24.92	25.18	24.92	25.18
1034	NYSE	UTF	Wed, Jun 18, 2008	25.05	25.06	24.90	25.02
1033	NYSE	UTF	Tue, Jun 17, 2008	25.17	25.20	24.98	25.07
1032	NYSE	UTF	Mon, Jun 16, 2008	25.23	25.23	24.90	25.12
1031	NYSE	UTF	Fri, Jun 13, 2008	24.88	25.25	24.88	25.23
1030	NYSE	UTF	Thu, Jun 12, 2008	24.90	24.90	24.66	24.74
1029	NYSE	UTF	Wed, Jun 11, 2008	25.30	25.30	24.86	24.89
1028	NYSE	UTF	Tue, Jun 10, 2008	25.03	25.59	25.00	25.40
1027	NYSE	UTF	Mon, Jun 9, 2008	25.11	25.28	25.06	25.27
1026	NYSE	UTF	Fri, Jun 6, 2008	25.51	25.51	25.01	25.02
1025	NYSE	UTF	Thu, Jun 5, 2008	25.38	25.70	25.18	25.69
1024	NYSE	UTF	Wed, Jun 4, 2008	25.09	25.36	25.00	25.33
1023	NYSE	UTF	Tue, Jun 3, 2008	25.34	25.39	24.93	25.09
1022	NYSE	UTF	Mon, Jun 2, 2008	25.54	25.54	25.25	25.29
1021	NYSE	UTF	Fri, May 30, 2008	25.54	25.82	25.48	25.72
1020	NYSE	UTF	Thu, May 29, 2008	25.31	25.57	25.25	25.48
1019	NYSE	UTF	Wed, May 28, 2008	25.45	25.51	25.28	25.39
1018	NYSE	UTF	Tue, May 27, 2008	25.44	25.59	25.29	25.47
1017	NYSE	UTF	Fri, May 23, 2008	25.81	25.88	25.40	25.40
1016	NYSE	UTF	Thu, May 22, 2008	25.50	25.81	25.50	25.75
1015	NYSE	UTF	Wed, May 21, 2008	25.47	25.79	25.46	25.50
1014	NYSE	UTF	Tue, May 20, 2008	25.35	25.62	25.32	25.49
1013	NYSE	UTF	Mon, May 19, 2008	25.22	25.50	25.18	25.41
1012	NYSE	UTF	Fri, May 16, 2008	25.09	25.25	24.93	25.20
1011	NYSE	UTF	Thu, May 15, 2008	24.93	25.03	24.80	24.95
1010	NYSE	UTF	Wed, May 14, 2008	24.99	25.12	24.90	25.01
1009	NYSE	UTF	Tue, May 13, 2008	24.86	24.91	24.66	24.84
1008	NYSE	UTF	Mon, May 12, 2008	24.75	25.05	24.63	25.04
1007	NYSE	UTF	Fri, May 9, 2008	24.41	24.74	24.30	24.74
1006	NYSE	UTF	Thu, May 8, 2008	24.63	24.63	24.31	24.55
1005	NYSE	UTF	Wed, May 7, 2008	24.77	24.77	24.44	24.46
1004	NYSE	UTF	Tue, May 6, 2008	24.69	24.91	24.50	24.70
1003	NYSE	UTF	Mon, May 5, 2008	25.00	25.04	24.68	24.80
1002	NYSE	UTF	Fri, May 2, 2008	24.83	25.12	24.83	25.12
1001	NYSE	UTF	Thu, May 1, 2008	24.42	24.84	24.32	24.84
1000	NYSE	UTF	Wed, Apr 30, 2008	24.42	24.48	24.24	24.30
999	NYSE	UTF	Tue, Apr 29, 2008	24.45	24.45	24.09	24.30
998	NYSE	UTF	Mon, Apr 28, 2008	24.55	24.70	24.43	24.48
997	NYSE	UTF	Fri, Apr 25, 2008	24.39	24.47	24.26	24.46
996	NYSE	UTF	Thu, Apr 24, 2008	24.22	24.60	24.16	24.36
995	NYSE	UTF	Wed, Apr 23, 2008	23.85	24.33	23.85	24.26
994	NYSE	UTF	Tue, Apr 22, 2008	23.81	23.85	23.78	23.85
993	NYSE	UTF	Mon, Apr 21, 2008	23.95	23.97	23.76	23.78
992	NYSE	UTF	Fri, Apr 18, 2008	23.93	24.09	23.85	23.95
991	NYSE	UTF	Thu, Apr 17, 2008	23.66	23.93	23.66	23.81
990	NYSE	UTF	Wed, Apr 16, 2008	23.44	23.70	23.37	23.67
989	NYSE	UTF	Tue, Apr 15, 2008	23.26	23.50	23.25	23.31
988	NYSE	UTF	Mon, Apr 14, 2008	23.20	23.45	23.15	23.27
987	NYSE	UTF	Fri, Apr 11, 2008	23.48	23.55	23.20	23.20
986	NYSE	UTF	Thu, Apr 10, 2008	24.04	24.04	23.65	23.69
985	NYSE	UTF	Wed, Apr 9, 2008	24.08	24.08	23.84	24.04
984	NYSE	UTF	Tue, Apr 8, 2008	24.13	24.13	23.89	24.10
983	NYSE	UTF	Mon, Apr 7, 2008	24.37	24.43	24.11	24.12
982	NYSE	UTF	Fri, Apr 4, 2008	24.07	24.50	23.92	24.24
981	NYSE	UTF	Thu, Apr 3, 2008	23.94	24.05	23.67	23.85
980	NYSE	UTF	Wed, Apr 2, 2008	23.80	24.38	23.56	23.90
979	NYSE	UTF	Tue, Apr 1, 2008	22.98	23.53	22.98	23.53
978	NYSE	UTF	Mon, Mar 31, 2008	22.99	22.99	22.78	22.89
977	NYSE	UTF	Fri, Mar 28, 2008	23.15	23.25	22.87	22.87
976	NYSE	UTF	Thu, Mar 27, 2008	22.93	23.23	22.90	23.00
975	NYSE	UTF	Wed, Mar 26, 2008	23.01	23.01	22.80	22.91
974	NYSE	UTF	Tue, Mar 25, 2008	22.97	23.08	22.81	22.97
973	NYSE	UTF	Mon, Mar 24, 2008	23.06	23.18	22.77	22.97
972	NYSE	UTF	Thu, Mar 20, 2008	22.92	23.19	22.71	22.90
971	NYSE	UTF	Wed, Mar 19, 2008	23.21	23.96	22.70	23.00
970	NYSE	UTF	Tue, Mar 18, 2008	22.69	23.22	22.40	23.21
969	NYSE	UTF	Mon, Mar 17, 2008	22.50	22.85	22.25	22.59
968	NYSE	UTF	Fri, Mar 14, 2008	23.18	23.21	22.56	22.72
967	NYSE	UTF	Thu, Mar 13, 2008	22.65	23.22	22.27	23.01
966	NYSE	UTF	Wed, Mar 12, 2008	23.91	23.94	22.78	22.78
965	NYSE	UTF	Tue, Mar 11, 2008	22.60	23.98	22.60	23.77
964	NYSE	UTF	Mon, Mar 10, 2008	23.06	23.21	22.20	22.49
963	NYSE	UTF	Fri, Mar 7, 2008	24.09	24.35	23.40	23.42
962	NYSE	UTF	Thu, Mar 6, 2008	24.50	24.65	24.12	24.12
961	NYSE	UTF	Wed, Mar 5, 2008	24.40	24.81	24.26	24.52
960	NYSE	UTF	Tue, Mar 4, 2008	23.66	24.71	23.66	24.40
959	NYSE	UTF	Mon, Mar 3, 2008	24.02	24.60	24.01	24.55
958	NYSE	UTF	Fri, Feb 29, 2008	24.71	24.75	24.05	24.06
957	NYSE	UTF	Thu, Feb 28, 2008	25.05	25.05	24.44	24.72
956	NYSE	UTF	Wed, Feb 27, 2008	25.10	25.40	24.95	25.09
955	NYSE	UTF	Tue, Feb 26, 2008	24.89	25.35	24.73	25.32
954	NYSE	UTF	Mon, Feb 25, 2008	24.61	25.10	24.51	25.07
953	NYSE	UTF	Fri, Feb 22, 2008	24.22	24.78	24.10	24.64
952	NYSE	UTF	Thu, Feb 21, 2008	24.36	24.56	23.99	24.20
951	NYSE	UTF	Wed, Feb 20, 2008	23.98	24.59	23.85	24.40
950	NYSE	UTF	Tue, Feb 19, 2008	24.57	24.74	23.88	24.16
949	NYSE	UTF	Fri, Feb 15, 2008	23.98	24.50	23.86	24.50
948	NYSE	UTF	Thu, Feb 14, 2008	24.63	24.76	23.80	24.08
947	NYSE	UTF	Wed, Feb 13, 2008	24.82	25.16	24.43	24.79
946	NYSE	UTF	Tue, Feb 12, 2008	25.00	25.36	24.82	25.07
945	NYSE	UTF	Mon, Feb 11, 2008	24.88	24.90	24.51	24.82
944	NYSE	UTF	Fri, Feb 8, 2008	25.22	25.37	24.85	24.88
943	NYSE	UTF	Thu, Feb 7, 2008	25.36	25.49	25.10	25.44
942	NYSE	UTF	Wed, Feb 6, 2008	25.62	25.81	25.40	25.44
941	NYSE	UTF	Tue, Feb 5, 2008	26.30	26.30	25.53	25.57
940	NYSE	UTF	Mon, Feb 4, 2008	25.96	26.50	25.93	26.42
939	NYSE	UTF	Fri, Feb 1, 2008	25.33	26.25	25.33	26.19
938	NYSE	UTF	Thu, Jan 31, 2008	24.95	25.47	24.80	25.47
937	NYSE	UTF	Wed, Jan 30, 2008	24.91	25.24	24.87	24.96
936	NYSE	UTF	Tue, Jan 29, 2008	25.02	25.09	24.80	25.02
935	NYSE	UTF	Mon, Jan 28, 2008	24.71	24.91	24.71	24.80
934	NYSE	UTF	Fri, Jan 25, 2008	25.03	25.15	24.64	24.70
933	NYSE	UTF	Thu, Jan 24, 2008	24.80	25.18	24.76	24.91
932	NYSE	UTF	Wed, Jan 23, 2008	24.01	24.88	23.73	24.79
931	NYSE	UTF	Tue, Jan 22, 2008	23.76	24.87	23.51	24.74
930	NYSE	UTF	Fri, Jan 18, 2008	26.25	26.25	24.48	25.37
929	NYSE	UTF	Thu, Jan 17, 2008	27.22	27.22	26.06	26.18
928	NYSE	UTF	Wed, Jan 16, 2008	27.94	27.94	27.20	27.24
927	NYSE	UTF	Tue, Jan 15, 2008	27.78	27.83	27.51	27.71
926	NYSE	UTF	Mon, Jan 14, 2008	28.00	28.06	27.68	27.80
925	NYSE	UTF	Fri, Jan 11, 2008	27.81	28.22	27.63	28.00
924	NYSE	UTF	Thu, Jan 10, 2008	28.39	28.48	28.01	28.14
923	NYSE	UTF	Wed, Jan 9, 2008	28.17	28.49	28.00	28.16
922	NYSE	UTF	Tue, Jan 8, 2008	27.86	28.50	27.83	28.13
921	NYSE	UTF	Mon, Jan 7, 2008	27.32	27.85	27.32	27.68
920	NYSE	UTF	Fri, Jan 4, 2008	27.08	27.46	27.08	27.30
919	NYSE	UTF	Thu, Jan 3, 2008	27.19	27.54	27.12	27.40
918	NYSE	UTF	Wed, Jan 2, 2008	27.60	27.65	27.09	27.23
917	NYSE	UTF	Mon, Dec 31, 2007	27.84	27.84	27.43	27.50
916	NYSE	UTF	Fri, Dec 28, 2007	27.60	27.69	27.55	27.69
915	NYSE	UTF	Thu, Dec 27, 2007	27.63	27.63	27.30	27.46
914	NYSE	UTF	Wed, Dec 26, 2007	27.58	27.78	27.49	27.67
913	NYSE	UTF	Mon, Dec 24, 2007	27.60	27.64	27.50	27.61
912	NYSE	UTF	Fri, Dec 21, 2007	28.00	28.00	27.31	27.56
911	NYSE	UTF	Thu, Dec 20, 2007	28.93	28.93	28.67	28.84
910	NYSE	UTF	Wed, Dec 19, 2007	28.75	28.96	28.74	28.84
909	NYSE	UTF	Tue, Dec 18, 2007	28.71	28.80	28.54	28.71
908	NYSE	UTF	Mon, Dec 17, 2007	28.41	28.61	28.21	28.45
907	NYSE	UTF	Fri, Dec 14, 2007	28.50	28.76	28.34	28.54
906	NYSE	UTF	Thu, Dec 13, 2007	27.98	28.50	27.98	28.39
905	NYSE	UTF	Wed, Dec 12, 2007	28.90	29.11	27.98	28.18
904	NYSE	UTF	Tue, Dec 11, 2007	29.17	29.22	28.61	28.65
903	NYSE	UTF	Mon, Dec 10, 2007	29.00	29.24	29.00	29.14
902	NYSE	UTF	Fri, Dec 7, 2007	28.84	29.03	28.78	28.96
901	NYSE	UTF	Thu, Dec 6, 2007	28.52	28.82	28.52	28.82
900	NYSE	UTF	Wed, Dec 5, 2007	28.81	29.08	28.50	28.69
899	NYSE	UTF	Tue, Dec 4, 2007	28.25	28.71	28.25	28.55
898	NYSE	UTF	Mon, Dec 3, 2007	28.53	28.82	28.27	28.48
897	NYSE	UTF	Fri, Nov 30, 2007	28.01	28.41	27.81	28.36
896	NYSE	UTF	Thu, Nov 29, 2007	27.75	27.97	27.70	27.73
895	NYSE	UTF	Wed, Nov 28, 2007	27.75	28.22	27.65	27.81
894	NYSE	UTF	Tue, Nov 27, 2007	27.02	27.65	27.02	27.61
893	NYSE	UTF	Mon, Nov 26, 2007	27.43	27.65	27.06	27.06
892	NYSE	UTF	Fri, Nov 23, 2007	27.48	27.60	27.25	27.40
891	NYSE	UTF	Wed, Nov 21, 2007	27.29	27.52	27.20	27.20
890	NYSE	UTF	Tue, Nov 20, 2007	27.20	27.60	27.20	27.46
889	NYSE	UTF	Mon, Nov 19, 2007	27.09	27.32	27.07	27.13
888	NYSE	UTF	Fri, Nov 16, 2007	27.10	27.20	26.87	27.15
887	NYSE	UTF	Thu, Nov 15, 2007	26.78	27.13	26.78	26.96
886	NYSE	UTF	Wed, Nov 14, 2007	27.01	27.23	27.01	27.06
885	NYSE	UTF	Tue, Nov 13, 2007	27.17	27.24	26.87	27.04
884	NYSE	UTF	Mon, Nov 12, 2007	27.24	27.45	27.11	27.14
883	NYSE	UTF	Fri, Nov 9, 2007	27.70	27.70	27.40	27.47
882	NYSE	UTF	Thu, Nov 8, 2007	27.30	27.87	27.30	27.69
881	NYSE	UTF	Wed, Nov 7, 2007	27.32	27.72	27.30	27.30
880	NYSE	UTF	Tue, Nov 6, 2007	28.09	28.09	27.62	27.85
879	NYSE	UTF	Mon, Nov 5, 2007	27.32	27.93	27.32	27.76
878	NYSE	UTF	Fri, Nov 2, 2007	27.99	28.04	27.39	27.56
877	NYSE	UTF	Thu, Nov 1, 2007	28.09	28.19	27.88	27.89
876	NYSE	UTF	Wed, Oct 31, 2007	27.91	28.47	27.91	28.26
875	NYSE	UTF	Tue, Oct 30, 2007	27.90	28.00	27.83	27.94
874	NYSE	UTF	Mon, Oct 29, 2007	27.79	27.97	27.77	27.93
873	NYSE	UTF	Fri, Oct 26, 2007	27.41	27.79	27.41	27.77
872	NYSE	UTF	Thu, Oct 25, 2007	26.84	27.36	26.84	27.34
871	NYSE	UTF	Wed, Oct 24, 2007	26.62	26.80	26.37	26.76
870	NYSE	UTF	Tue, Oct 23, 2007	26.63	26.83	26.58	26.65
869	NYSE	UTF	Mon, Oct 22, 2007	26.30	26.75	26.19	26.57
868	NYSE	UTF	Fri, Oct 19, 2007	27.20	27.20	26.43	26.43
867	NYSE	UTF	Thu, Oct 18, 2007	27.02	27.31	27.02	27.24
866	NYSE	UTF	Wed, Oct 17, 2007	27.15	27.45	27.04	27.11
865	NYSE	UTF	Tue, Oct 16, 2007	27.09	27.24	27.09	27.09
864	NYSE	UTF	Mon, Oct 15, 2007	27.42	27.49	27.14	27.14
863	NYSE	UTF	Fri, Oct 12, 2007	27.32	27.56	27.25	27.32
862	NYSE	UTF	Thu, Oct 11, 2007	27.32	27.60	27.30	27.35
861	NYSE	UTF	Wed, Oct 10, 2007	27.17	27.48	27.17	27.44
860	NYSE	UTF	Tue, Oct 9, 2007	26.93	27.16	26.92	27.14
859	NYSE	UTF	Mon, Oct 8, 2007	26.74	26.93	26.74	26.88
858	NYSE	UTF	Fri, Oct 5, 2007	26.56	26.98	26.56	26.88
857	NYSE	UTF	Thu, Oct 4, 2007	26.37	26.61	26.37	26.51
856	NYSE	UTF	Wed, Oct 3, 2007	26.41	26.41	26.27	26.33
855	NYSE	UTF	Tue, Oct 2, 2007	26.41	26.49	26.34	26.45
854	NYSE	UTF	Mon, Oct 1, 2007	26.12	26.57	26.12	26.44
853	NYSE	UTF	Fri, Sep 28, 2007	26.31	26.42	26.08	26.08
852	NYSE	UTF	Thu, Sep 27, 2007	26.44	26.46	26.27	26.31
851	NYSE	UTF	Wed, Sep 26, 2007	26.33	26.50	26.33	26.41
850	NYSE	UTF	Tue, Sep 25, 2007	26.32	26.47	26.21	26.31
849	NYSE	UTF	Mon, Sep 24, 2007	26.38	26.52	26.27	26.32
848	NYSE	UTF	Fri, Sep 21, 2007	26.35	26.58	26.21	26.36
847	NYSE	UTF	Thu, Sep 20, 2007	26.48	26.48	26.30	26.30
846	NYSE	UTF	Wed, Sep 19, 2007	26.20	26.51	26.17	26.38
845	NYSE	UTF	Tue, Sep 18, 2007	25.65	26.04	25.52	25.99
844	NYSE	UTF	Mon, Sep 17, 2007	25.52	25.57	25.35	25.45
843	NYSE	UTF	Fri, Sep 14, 2007	25.31	25.70	25.31	25.52
842	NYSE	UTF	Thu, Sep 13, 2007	25.51	25.63	25.42	25.49
841	NYSE	UTF	Wed, Sep 12, 2007	25.21	25.44	25.19	25.41
840	NYSE	UTF	Tue, Sep 11, 2007	25.21	25.48	25.14	25.38
839	NYSE	UTF	Mon, Sep 10, 2007	25.09	25.29	24.89	25.13
838	NYSE	UTF	Fri, Sep 7, 2007	25.26	25.28	25.00	25.02
837	NYSE	UTF	Thu, Sep 6, 2007	25.43	25.50	25.16	25.41
836	NYSE	UTF	Wed, Sep 5, 2007	25.45	25.45	25.20	25.36
835	NYSE	UTF	Tue, Sep 4, 2007	25.07	25.58	25.07	25.57
834	NYSE	UTF	Fri, Aug 31, 2007	24.86	25.23	24.67	25.06
833	NYSE	UTF	Thu, Aug 30, 2007	24.65	24.89	24.52	24.63
832	NYSE	UTF	Wed, Aug 29, 2007	24.57	24.84	24.40	24.83
831	NYSE	UTF	Tue, Aug 28, 2007	24.78	24.78	24.36	24.37
830	NYSE	UTF	Mon, Aug 27, 2007	25.35	25.35	24.81	24.87
829	NYSE	UTF	Fri, Aug 24, 2007	25.22	25.42	25.11	25.42
828	NYSE	UTF	Thu, Aug 23, 2007	25.09	25.25	24.96	25.25
827	NYSE	UTF	Wed, Aug 22, 2007	24.77	25.20	24.72	25.03
826	NYSE	UTF	Tue, Aug 21, 2007	24.33	24.75	24.33	24.65
825	NYSE	UTF	Mon, Aug 20, 2007	24.17	24.46	24.01	24.33
824	NYSE	UTF	Fri, Aug 17, 2007	24.00	24.17	23.01	23.93
823	NYSE	UTF	Thu, Aug 16, 2007	23.90	23.95	21.77	23.12
822	NYSE	UTF	Wed, Aug 15, 2007	24.51	24.85	24.01	24.07
821	NYSE	UTF	Tue, Aug 14, 2007	25.27	25.27	24.50	24.58
820	NYSE	UTF	Mon, Aug 13, 2007	25.46	25.58	25.15	25.24
819	NYSE	UTF	Fri, Aug 10, 2007	25.42	25.80	24.80	25.39
818	NYSE	UTF	Thu, Aug 9, 2007	25.45	25.98	25.34	25.59
817	NYSE	UTF	Wed, Aug 8, 2007	25.73	26.27	25.60	25.94
816	NYSE	UTF	Tue, Aug 7, 2007	25.13	25.78	25.00	25.68
815	NYSE	UTF	Mon, Aug 6, 2007	24.75	25.16	24.01	25.14
814	NYSE	UTF	Fri, Aug 3, 2007	25.43	25.64	24.79	24.83
813	NYSE	UTF	Thu, Aug 2, 2007	25.16	25.55	25.16	25.47
812	NYSE	UTF	Wed, Aug 1, 2007	24.65	25.19	24.64	25.10
811	NYSE	UTF	Tue, Jul 31, 2007	24.86	25.22	24.66	24.66
810	NYSE	UTF	Mon, Jul 30, 2007	24.80	24.91	24.43	24.79
809	NYSE	UTF	Fri, Jul 27, 2007	24.66	25.11	24.66	24.71
808	NYSE	UTF	Thu, Jul 26, 2007	25.42	25.66	24.45	25.01
807	NYSE	UTF	Wed, Jul 25, 2007	26.10	26.34	25.71	25.92
806	NYSE	UTF	Tue, Jul 24, 2007	26.81	26.92	26.05	26.11
805	NYSE	UTF	Mon, Jul 23, 2007	26.76	27.06	26.72	26.86
804	NYSE	UTF	Fri, Jul 20, 2007	27.13	27.14	26.76	26.76
803	NYSE	UTF	Thu, Jul 19, 2007	26.55	27.17	26.55	27.14
802	NYSE	UTF	Wed, Jul 18, 2007	26.37	26.57	26.31	26.55
801	NYSE	UTF	Tue, Jul 17, 2007	26.72	26.75	26.50	26.59
800	NYSE	UTF	Mon, Jul 16, 2007	27.01	27.01	26.70	26.75
799	NYSE	UTF	Fri, Jul 13, 2007	26.46	27.04	26.46	27.04
798	NYSE	UTF	Thu, Jul 12, 2007	26.13	26.60	26.13	26.54
797	NYSE	UTF	Wed, Jul 11, 2007	26.20	26.21	26.00	26.10
796	NYSE	UTF	Tue, Jul 10, 2007	26.31	26.61	26.18	26.18
795	NYSE	UTF	Mon, Jul 9, 2007	26.49	26.67	26.49	26.50
794	NYSE	UTF	Fri, Jul 6, 2007	26.73	26.88	26.44	26.56
793	NYSE	UTF	Thu, Jul 5, 2007	26.89	26.99	26.69	26.79
792	NYSE	UTF	Tue, Jul 3, 2007	26.70	27.05	26.70	26.93
791	NYSE	UTF	Mon, Jul 2, 2007	26.25	26.84	26.25	26.76
790	NYSE	UTF	Fri, Jun 29, 2007	26.34	26.48	26.15	26.25
789	NYSE	UTF	Thu, Jun 28, 2007	26.25	26.49	25.91	26.30
788	NYSE	UTF	Wed, Jun 27, 2007	25.67	26.25	25.67	26.25
787	NYSE	UTF	Tue, Jun 26, 2007	26.05	26.25	25.85	25.91
786	NYSE	UTF	Mon, Jun 25, 2007	25.90	26.30	25.81	26.00
785	NYSE	UTF	Fri, Jun 22, 2007	26.09	26.20	25.85	26.00
784	NYSE	UTF	Thu, Jun 21, 2007	26.13	26.46	26.05	26.26
783	NYSE	UTF	Wed, Jun 20, 2007	26.84	26.92	26.35	26.36
782	NYSE	UTF	Tue, Jun 19, 2007	26.63	26.85	26.57	26.83
781	NYSE	UTF	Mon, Jun 18, 2007	27.19	27.19	26.70	26.73
780	NYSE	UTF	Fri, Jun 15, 2007	26.80	27.00	26.80	26.94
779	NYSE	UTF	Thu, Jun 14, 2007	26.35	26.69	26.35	26.55
778	NYSE	UTF	Wed, Jun 13, 2007	25.88	26.34	25.88	26.33
777	NYSE	UTF	Tue, Jun 12, 2007	26.17	26.35	25.90	25.96
776	NYSE	UTF	Mon, Jun 11, 2007	25.95	26.55	25.95	26.41
775	NYSE	UTF	Fri, Jun 8, 2007	25.72	26.34	25.57	26.20
774	NYSE	UTF	Thu, Jun 7, 2007	26.61	26.62	25.91	25.94
773	NYSE	UTF	Wed, Jun 6, 2007	27.30	27.30	26.65	26.81
772	NYSE	UTF	Tue, Jun 5, 2007	27.55	27.59	27.32	27.44
771	NYSE	UTF	Mon, Jun 4, 2007	27.62	27.67	27.41	27.59
770	NYSE	UTF	Fri, Jun 1, 2007	27.80	27.90	27.63	27.64
769	NYSE	UTF	Thu, May 31, 2007	27.60	27.95	27.52	27.84
768	NYSE	UTF	Wed, May 30, 2007	27.15	27.86	27.12	27.80
767	NYSE	UTF	Tue, May 29, 2007	27.08	27.44	27.08	27.40
766	NYSE	UTF	Fri, May 25, 2007	27.40	27.45	26.85	27.08
765	NYSE	UTF	Thu, May 24, 2007	28.07	28.10	27.21	27.40
764	NYSE	UTF	Wed, May 23, 2007	28.43	28.53	28.18	28.19
763	NYSE	UTF	Tue, May 22, 2007	28.51	28.58	28.43	28.44
762	NYSE	UTF	Mon, May 21, 2007	28.47	28.57	28.43	28.55
761	NYSE	UTF	Fri, May 18, 2007	28.28	28.46	28.25	28.45
760	NYSE	UTF	Thu, May 17, 2007	28.22	28.30	28.09	28.27
759	NYSE	UTF	Wed, May 16, 2007	28.22	28.40	28.19	28.38
758	NYSE	UTF	Tue, May 15, 2007	28.14	28.42	28.14	28.21
757	NYSE	UTF	Mon, May 14, 2007	28.06	28.18	28.06	28.12
756	NYSE	UTF	Fri, May 11, 2007	27.95	28.05	27.80	28.02
755	NYSE	UTF	Thu, May 10, 2007	28.23	28.28	28.00	28.06
754	NYSE	UTF	Wed, May 9, 2007	28.09	28.27	28.09	28.27
753	NYSE	UTF	Tue, May 8, 2007	28.27	28.27	27.82	28.09
752	NYSE	UTF	Mon, May 7, 2007	28.01	28.28	28.01	28.25
751	NYSE	UTF	Fri, May 4, 2007	27.91	28.02	27.91	27.99
750	NYSE	UTF	Thu, May 3, 2007	27.80	27.94	27.72	27.89
749	NYSE	UTF	Wed, May 2, 2007	27.53	27.82	27.53	27.77
748	NYSE	UTF	Tue, May 1, 2007	27.35	27.59	27.30	27.55
747	NYSE	UTF	Mon, Apr 30, 2007	27.51	27.72	27.32	27.33
746	NYSE	UTF	Fri, Apr 27, 2007	27.63	27.64	27.40	27.51
745	NYSE	UTF	Thu, Apr 26, 2007	27.67	27.78	27.61	27.67
744	NYSE	UTF	Wed, Apr 25, 2007	27.41	27.64	27.41	27.64
743	NYSE	UTF	Tue, Apr 24, 2007	27.20	27.44	27.18	27.37
742	NYSE	UTF	Mon, Apr 23, 2007	27.05	27.35	27.05	27.22
741	NYSE	UTF	Fri, Apr 20, 2007	26.94	27.12	26.90	27.03
740	NYSE	UTF	Thu, Apr 19, 2007	26.89	26.97	26.77	26.83
739	NYSE	UTF	Wed, Apr 18, 2007	26.94	27.15	26.92	27.05
738	NYSE	UTF	Tue, Apr 17, 2007	26.85	27.02	26.78	26.96
737	NYSE	UTF	Mon, Apr 16, 2007	26.74	26.89	26.74	26.82
736	NYSE	UTF	Fri, Apr 13, 2007	26.70	26.79	26.65	26.70
735	NYSE	UTF	Thu, Apr 12, 2007	26.84	26.88	26.66	26.71
734	NYSE	UTF	Wed, Apr 11, 2007	26.98	26.98	26.81	26.86
733	NYSE	UTF	Tue, Apr 10, 2007	26.89	26.97	26.86	26.94
732	NYSE	UTF	Mon, Apr 9, 2007	26.73	26.97	26.73	26.87
731	NYSE	UTF	Thu, Apr 5, 2007	26.70	26.77	26.68	26.72
730	NYSE	UTF	Wed, Apr 4, 2007	26.88	26.88	26.70	26.71
729	NYSE	UTF	Tue, Apr 3, 2007	26.59	26.74	26.59	26.74
728	NYSE	UTF	Mon, Apr 2, 2007	26.18	26.63	26.17	26.53
727	NYSE	UTF	Fri, Mar 30, 2007	26.25	26.33	25.90	26.19
726	NYSE	UTF	Thu, Mar 29, 2007	26.15	26.35	26.13	26.22
725	NYSE	UTF	Wed, Mar 28, 2007	26.11	26.25	26.04	26.11
724	NYSE	UTF	Tue, Mar 27, 2007	26.22	26.25	25.91	26.11
723	NYSE	UTF	Mon, Mar 26, 2007	26.04	26.17	25.97	26.17
722	NYSE	UTF	Fri, Mar 23, 2007	25.99	26.06	25.86	26.06
721	NYSE	UTF	Thu, Mar 22, 2007	25.85	26.09	25.77	26.00
720	NYSE	UTF	Wed, Mar 21, 2007	25.53	25.95	25.40	25.85
719	NYSE	UTF	Tue, Mar 20, 2007	25.06	25.42	25.05	25.38
718	NYSE	UTF	Mon, Mar 19, 2007	24.92	25.09	24.92	25.07
717	NYSE	UTF	Fri, Mar 16, 2007	24.96	25.04	24.82	24.88
716	NYSE	UTF	Thu, Mar 15, 2007	24.67	24.99	24.62	24.97
715	NYSE	UTF	Wed, Mar 14, 2007	24.60	24.81	24.45	24.70
714	NYSE	UTF	Tue, Mar 13, 2007	24.93	24.97	24.56	24.60
713	NYSE	UTF	Mon, Mar 12, 2007	24.82	25.05	24.82	24.99
712	NYSE	UTF	Fri, Mar 9, 2007	24.88	24.99	24.77	24.82
711	NYSE	UTF	Thu, Mar 8, 2007	24.89	25.04	24.77	24.77
710	NYSE	UTF	Wed, Mar 7, 2007	24.75	24.96	24.64	24.80
709	NYSE	UTF	Tue, Mar 6, 2007	24.68	24.76	24.45	24.76
708	NYSE	UTF	Mon, Mar 5, 2007	24.89	24.89	24.40	24.43
707	NYSE	UTF	Fri, Mar 2, 2007	25.10	25.21	24.92	24.98
706	NYSE	UTF	Thu, Mar 1, 2007	25.16	25.55	24.59	25.39
705	NYSE	UTF	Wed, Feb 28, 2007	25.22	25.45	25.04	25.35
704	NYSE	UTF	Tue, Feb 27, 2007	25.53	25.82	24.91	25.16
703	NYSE	UTF	Mon, Feb 26, 2007	25.48	26.25	25.48	26.00
702	NYSE	UTF	Fri, Feb 23, 2007	25.12	25.22	25.05	25.22
701	NYSE	UTF	Thu, Feb 22, 2007	24.99	25.13	24.98	25.04
700	NYSE	UTF	Wed, Feb 21, 2007	25.08	25.09	24.95	25.03
699	NYSE	UTF	Tue, Feb 20, 2007	24.98	25.18	24.98	25.10
698	NYSE	UTF	Fri, Feb 16, 2007	25.05	25.08	24.90	25.00
697	NYSE	UTF	Thu, Feb 15, 2007	25.23	25.25	25.06	25.07
696	NYSE	UTF	Wed, Feb 14, 2007	25.12	25.28	25.12	25.18
695	NYSE	UTF	Tue, Feb 13, 2007	24.99	25.14	24.96	25.11
694	NYSE	UTF	Mon, Feb 12, 2007	25.25	25.27	25.11	25.11
693	NYSE	UTF	Fri, Feb 9, 2007	25.23	25.40	25.15	25.26
692	NYSE	UTF	Thu, Feb 8, 2007	25.05	25.27	25.05	25.23
691	NYSE	UTF	Wed, Feb 7, 2007	25.11	25.23	25.06	25.14
690	NYSE	UTF	Tue, Feb 6, 2007	24.96	25.12	24.91	25.06
689	NYSE	UTF	Mon, Feb 5, 2007	24.67	24.93	24.65	24.91
688	NYSE	UTF	Fri, Feb 2, 2007	24.48	24.70	24.48	24.67
687	NYSE	UTF	Thu, Feb 1, 2007	24.25	24.52	24.25	24.50
686	NYSE	UTF	Wed, Jan 31, 2007	24.16	24.27	24.10	24.21
685	NYSE	UTF	Tue, Jan 30, 2007	24.01	24.19	24.00	24.12
684	NYSE	UTF	Mon, Jan 29, 2007	23.97	24.03	23.95	24.01
683	NYSE	UTF	Fri, Jan 26, 2007	23.96	24.00	23.88	23.99
682	NYSE	UTF	Thu, Jan 25, 2007	24.10	24.12	23.92	23.98
681	NYSE	UTF	Wed, Jan 24, 2007	23.94	24.08	23.94	24.08
680	NYSE	UTF	Tue, Jan 23, 2007	23.91	24.01	23.81	23.99
679	NYSE	UTF	Mon, Jan 22, 2007	23.82	23.87	23.78	23.86
678	NYSE	UTF	Fri, Jan 19, 2007	23.68	23.82	23.67	23.77
677	NYSE	UTF	Thu, Jan 18, 2007	23.78	23.88	23.69	23.70
676	NYSE	UTF	Wed, Jan 17, 2007	23.72	23.85	23.66	23.83
675	NYSE	UTF	Tue, Jan 16, 2007	23.76	23.89	23.73	23.79
674	NYSE	UTF	Fri, Jan 12, 2007	23.81	23.87	23.75	23.75
673	NYSE	UTF	Thu, Jan 11, 2007	23.63	23.90	23.60	23.86
672	NYSE	UTF	Wed, Jan 10, 2007	24.06	24.06	23.76	23.88
671	NYSE	UTF	Tue, Jan 9, 2007	24.10	24.11	23.97	24.06
670	NYSE	UTF	Mon, Jan 8, 2007	24.17	24.23	24.01	24.10
669	NYSE	UTF	Fri, Jan 5, 2007	24.55	24.55	24.00	24.17
668	NYSE	UTF	Thu, Jan 4, 2007	24.56	24.63	24.47	24.55
667	NYSE	UTF	Wed, Jan 3, 2007	24.52	24.65	24.42	24.56
666	NYSE	UTF	Fri, Dec 29, 2006	24.50	24.57	24.44	24.48
665	NYSE	UTF	Thu, Dec 28, 2006	24.51	24.53	24.42	24.42
664	NYSE	UTF	Wed, Dec 27, 2006	24.43	24.50	24.37	24.47
663	NYSE	UTF	Tue, Dec 26, 2006	24.29	24.42	24.29	24.42
662	NYSE	UTF	Fri, Dec 22, 2006	24.30	24.35	24.20	24.29
661	NYSE	UTF	Thu, Dec 21, 2006	24.34	24.35	24.22	24.30
660	NYSE	UTF	Wed, Dec 20, 2006	24.62	24.64	24.53	24.60
659	NYSE	UTF	Tue, Dec 19, 2006	24.39	24.62	24.35	24.60
658	NYSE	UTF	Mon, Dec 18, 2006	24.59	24.65	24.41	24.44
657	NYSE	UTF	Fri, Dec 15, 2006	24.75	24.77	24.52	24.56
656	NYSE	UTF	Thu, Dec 14, 2006	24.70	24.75	24.62	24.67
655	NYSE	UTF	Wed, Dec 13, 2006	24.50	24.70	24.50	24.67
654	NYSE	UTF	Tue, Dec 12, 2006	24.44	24.71	24.44	24.60
653	NYSE	UTF	Mon, Dec 11, 2006	24.29	24.42	24.27	24.37
652	NYSE	UTF	Fri, Dec 8, 2006	24.32	24.40	24.24	24.26
651	NYSE	UTF	Thu, Dec 7, 2006	24.42	24.50	24.32	24.37
650	NYSE	UTF	Wed, Dec 6, 2006	24.48	24.56	24.40	24.44
649	NYSE	UTF	Tue, Dec 5, 2006	24.37	24.50	24.37	24.48
648	NYSE	UTF	Mon, Dec 4, 2006	24.12	24.34	24.12	24.30
647	NYSE	UTF	Fri, Dec 1, 2006	24.04	24.11	23.97	24.10
646	NYSE	UTF	Thu, Nov 30, 2006	23.93	24.04	23.88	24.04
645	NYSE	UTF	Wed, Nov 29, 2006	23.61	23.86	23.61	23.83
644	NYSE	UTF	Tue, Nov 28, 2006	23.42	23.58	23.39	23.55
643	NYSE	UTF	Mon, Nov 27, 2006	23.63	23.65	23.35	23.42
642	NYSE	UTF	Fri, Nov 24, 2006	23.60	23.66	23.55	23.66
641	NYSE	UTF	Wed, Nov 22, 2006	23.57	23.64	23.55	23.60
640	NYSE	UTF	Tue, Nov 21, 2006	23.57	23.64	23.49	23.58
639	NYSE	UTF	Mon, Nov 20, 2006	23.58	23.68	23.54	23.56
638	NYSE	UTF	Fri, Nov 17, 2006	23.64	23.72	23.58	23.59
637	NYSE	UTF	Thu, Nov 16, 2006	23.50	23.74	23.50	23.66
636	NYSE	UTF	Wed, Nov 15, 2006	23.53	23.56	23.47	23.50
635	NYSE	UTF	Tue, Nov 14, 2006	23.53	23.60	23.33	23.56
634	NYSE	UTF	Mon, Nov 13, 2006	23.52	23.58	23.45	23.50
633	NYSE	UTF	Fri, Nov 10, 2006	23.42	23.59	23.42	23.58
632	NYSE	UTF	Thu, Nov 9, 2006	23.44	23.53	23.41	23.46
631	NYSE	UTF	Wed, Nov 8, 2006	23.18	23.44	23.18	23.44
630	NYSE	UTF	Tue, Nov 7, 2006	23.26	23.34	23.21	23.26
629	NYSE	UTF	Mon, Nov 6, 2006	23.29	23.39	23.11	23.25
628	NYSE	UTF	Fri, Nov 3, 2006	23.52	23.65	23.20	23.33
627	NYSE	UTF	Thu, Nov 2, 2006	23.61	23.69	23.47	23.56
626	NYSE	UTF	Wed, Nov 1, 2006	23.62	23.84	23.62	23.70
625	NYSE	UTF	Tue, Oct 31, 2006	23.52	23.67	23.52	23.59
624	NYSE	UTF	Mon, Oct 30, 2006	23.58	23.68	23.52	23.56
623	NYSE	UTF	Fri, Oct 27, 2006	23.72	23.72	23.58	23.58
622	NYSE	UTF	Thu, Oct 26, 2006	23.78	23.78	23.60	23.69
621	NYSE	UTF	Wed, Oct 25, 2006	23.49	23.74	23.49	23.72
620	NYSE	UTF	Tue, Oct 24, 2006	23.48	23.49	23.29	23.49
619	NYSE	UTF	Mon, Oct 23, 2006	23.25	23.47	23.19	23.45
618	NYSE	UTF	Fri, Oct 20, 2006	23.16	23.31	23.10	23.23
617	NYSE	UTF	Thu, Oct 19, 2006	23.02	23.25	23.01	23.15
616	NYSE	UTF	Wed, Oct 18, 2006	22.78	23.05	22.78	23.05
615	NYSE	UTF	Tue, Oct 17, 2006	22.63	22.85	22.63	22.80
614	NYSE	UTF	Mon, Oct 16, 2006	22.68	22.70	22.52	22.67
613	NYSE	UTF	Fri, Oct 13, 2006	22.56	22.69	22.53	22.66
612	NYSE	UTF	Thu, Oct 12, 2006	22.50	22.64	22.44	22.61
611	NYSE	UTF	Wed, Oct 11, 2006	22.43	22.55	22.32	22.50
610	NYSE	UTF	Tue, Oct 10, 2006	22.31	22.55	22.31	22.50
609	NYSE	UTF	Mon, Oct 9, 2006	22.37	22.49	22.30	22.32
608	NYSE	UTF	Fri, Oct 6, 2006	22.67	22.67	22.42	22.46
607	NYSE	UTF	Thu, Oct 5, 2006	22.74	22.84	22.60	22.72
606	NYSE	UTF	Wed, Oct 4, 2006	22.50	22.75	22.50	22.74
605	NYSE	UTF	Tue, Oct 3, 2006	22.42	22.61	22.39	22.60
604	NYSE	UTF	Mon, Oct 2, 2006	22.33	22.53	22.28	22.44
603	NYSE	UTF	Fri, Sep 29, 2006	22.39	22.52	22.27	22.33
602	NYSE	UTF	Thu, Sep 28, 2006	22.57	22.58	22.33	22.45
601	NYSE	UTF	Wed, Sep 27, 2006	22.26	22.55	22.25	22.55
600	NYSE	UTF	Tue, Sep 26, 2006	22.12	22.29	22.11	22.29
599	NYSE	UTF	Mon, Sep 25, 2006	21.86	22.20	21.86	22.14
598	NYSE	UTF	Fri, Sep 22, 2006	22.03	22.04	21.87	21.94
597	NYSE	UTF	Thu, Sep 21, 2006	22.01	22.08	21.90	21.97
596	NYSE	UTF	Wed, Sep 20, 2006	22.03	22.14	21.96	22.08
595	NYSE	UTF	Tue, Sep 19, 2006	22.12	22.12	21.95	22.05
594	NYSE	UTF	Mon, Sep 18, 2006	22.14	22.24	21.90	22.00
593	NYSE	UTF	Fri, Sep 15, 2006	22.10	22.21	22.06	22.21
592	NYSE	UTF	Thu, Sep 14, 2006	22.19	22.24	22.01	22.10
591	NYSE	UTF	Wed, Sep 13, 2006	22.12	22.22	21.89	22.19
590	NYSE	UTF	Tue, Sep 12, 2006	22.32	22.50	22.20	22.33
589	NYSE	UTF	Mon, Sep 11, 2006	22.44	22.53	22.23	22.38
588	NYSE	UTF	Fri, Sep 8, 2006	22.20	22.44	22.20	22.44
587	NYSE	UTF	Thu, Sep 7, 2006	22.41	22.46	22.18	22.24
586	NYSE	UTF	Wed, Sep 6, 2006	22.45	22.50	22.28	22.46
585	NYSE	UTF	Tue, Sep 5, 2006	22.73	22.73	22.48	22.55
584	NYSE	UTF	Fri, Sep 1, 2006	22.83	22.83	22.62	22.70
583	NYSE	UTF	Thu, Aug 31, 2006	22.50	22.71	22.48	22.66
582	NYSE	UTF	Wed, Aug 30, 2006	22.47	22.50	22.31	22.48
581	NYSE	UTF	Tue, Aug 29, 2006	22.31	22.55	22.31	22.47
580	NYSE	UTF	Mon, Aug 28, 2006	22.39	22.54	22.28	22.38
579	NYSE	UTF	Fri, Aug 25, 2006	22.25	22.37	22.25	22.29
578	NYSE	UTF	Thu, Aug 24, 2006	22.31	22.31	22.13	22.25
577	NYSE	UTF	Wed, Aug 23, 2006	22.35	22.40	22.16	22.30
576	NYSE	UTF	Tue, Aug 22, 2006	22.33	22.44	22.30	22.39
575	NYSE	UTF	Mon, Aug 21, 2006	22.20	22.42	22.19	22.31
574	NYSE	UTF	Fri, Aug 18, 2006	22.23	22.34	22.12	22.29
573	NYSE	UTF	Thu, Aug 17, 2006	22.21	22.21	21.99	22.12
572	NYSE	UTF	Wed, Aug 16, 2006	22.32	22.44	22.25	22.28
571	NYSE	UTF	Tue, Aug 15, 2006	22.21	22.35	22.13	22.31
570	NYSE	UTF	Mon, Aug 14, 2006	22.10	22.23	21.99	22.06
569	NYSE	UTF	Fri, Aug 11, 2006	22.12	22.23	22.11	22.17
568	NYSE	UTF	Thu, Aug 10, 2006	22.16	22.30	22.16	22.29
567	NYSE	UTF	Wed, Aug 9, 2006	22.30	22.45	22.24	22.25
566	NYSE	UTF	Tue, Aug 8, 2006	22.21	22.29	22.15	22.26
565	NYSE	UTF	Mon, Aug 7, 2006	22.36	22.36	22.18	22.18
564	NYSE	UTF	Fri, Aug 4, 2006	22.33	22.35	22.14	22.33
563	NYSE	UTF	Thu, Aug 3, 2006	22.15	22.26	22.14	22.23
562	NYSE	UTF	Wed, Aug 2, 2006	22.39	22.39	22.23	22.31
561	NYSE	UTF	Tue, Aug 1, 2006	21.95	22.29	21.95	22.29
560	NYSE	UTF	Mon, Jul 31, 2006	22.65	22.65	22.00	22.06
559	NYSE	UTF	Fri, Jul 28, 2006	21.83	21.98	21.83	21.98
558	NYSE	UTF	Thu, Jul 27, 2006	21.76	21.95	21.72	21.76
557	NYSE	UTF	Wed, Jul 26, 2006	21.54	21.80	21.51	21.76
556	NYSE	UTF	Tue, Jul 25, 2006	21.44	21.55	21.41	21.52
555	NYSE	UTF	Mon, Jul 24, 2006	21.36	21.50	21.34	21.45
554	NYSE	UTF	Fri, Jul 21, 2006	21.28	21.43	21.27	21.37
553	NYSE	UTF	Thu, Jul 20, 2006	21.21	21.42	21.21	21.39
552	NYSE	UTF	Wed, Jul 19, 2006	20.87	21.35	20.87	21.22
551	NYSE	UTF	Tue, Jul 18, 2006	20.93	20.97	20.78	20.97
550	NYSE	UTF	Mon, Jul 17, 2006	20.82	20.90	20.67	20.85
549	NYSE	UTF	Fri, Jul 14, 2006	20.80	20.96	20.78	20.84
548	NYSE	UTF	Thu, Jul 13, 2006	20.89	21.08	20.87	20.94
547	NYSE	UTF	Wed, Jul 12, 2006	21.00	21.06	20.90	20.96
546	NYSE	UTF	Tue, Jul 11, 2006	20.95	21.16	20.95	21.16
545	NYSE	UTF	Mon, Jul 10, 2006	20.83	20.99	20.79	20.95
544	NYSE	UTF	Fri, Jul 7, 2006	20.73	20.90	20.72	20.84
543	NYSE	UTF	Thu, Jul 6, 2006	20.80	20.91	20.75	20.88
542	NYSE	UTF	Wed, Jul 5, 2006	20.84	20.94	20.82	20.90
541	NYSE	UTF	Mon, Jul 3, 2006	20.68	20.91	20.68	20.84
540	NYSE	UTF	Fri, Jun 30, 2006	20.60	20.67	20.54	20.67
539	NYSE	UTF	Thu, Jun 29, 2006	20.21	20.63	20.21	20.63
538	NYSE	UTF	Wed, Jun 28, 2006	20.13	20.27	20.12	20.25
537	NYSE	UTF	Tue, Jun 27, 2006	20.20	20.35	20.12	20.12
536	NYSE	UTF	Mon, Jun 26, 2006	20.13	20.22	20.12	20.21
535	NYSE	UTF	Fri, Jun 23, 2006	20.11	20.24	20.05	20.12
534	NYSE	UTF	Thu, Jun 22, 2006	20.20	20.20	20.01	20.12
533	NYSE	UTF	Wed, Jun 21, 2006	20.26	20.39	20.20	20.28
532	NYSE	UTF	Tue, Jun 20, 2006	20.12	20.38	20.12	20.24
531	NYSE	UTF	Mon, Jun 19, 2006	20.21	20.21	20.10	20.19
530	NYSE	UTF	Fri, Jun 16, 2006	20.22	20.34	20.19	20.20
529	NYSE	UTF	Thu, Jun 15, 2006	20.01	20.26	20.00	20.26
528	NYSE	UTF	Wed, Jun 14, 2006	20.08	20.14	19.90	20.00
527	NYSE	UTF	Tue, Jun 13, 2006	20.44	20.44	20.11	20.17
526	NYSE	UTF	Mon, Jun 12, 2006	20.50	20.60	20.40	20.50
525	NYSE	UTF	Fri, Jun 9, 2006	20.36	20.50	20.31	20.47
524	NYSE	UTF	Thu, Jun 8, 2006	20.23	20.35	20.07	20.31
523	NYSE	UTF	Wed, Jun 7, 2006	20.32	20.37	20.23	20.27
522	NYSE	UTF	Tue, Jun 6, 2006	20.36	20.45	20.20	20.31
521	NYSE	UTF	Mon, Jun 5, 2006	20.49	20.58	20.44	20.47
520	NYSE	UTF	Fri, Jun 2, 2006	20.33	20.59	20.31	20.57
519	NYSE	UTF	Thu, Jun 1, 2006	19.98	20.29	19.97	20.29
518	NYSE	UTF	Wed, May 31, 2006	19.84	20.03	19.84	20.03
517	NYSE	UTF	Tue, May 30, 2006	19.69	19.83	19.69	19.78
516	NYSE	UTF	Fri, May 26, 2006	19.59	19.78	19.55	19.72
515	NYSE	UTF	Thu, May 25, 2006	19.40	19.54	19.35	19.49
514	NYSE	UTF	Wed, May 24, 2006	19.41	19.44	19.10	19.35
513	NYSE	UTF	Tue, May 23, 2006	19.62	19.68	19.42	19.42
512	NYSE	UTF	Mon, May 22, 2006	19.40	19.66	19.40	19.61
511	NYSE	UTF	Fri, May 19, 2006	19.55	19.64	19.42	19.60
510	NYSE	UTF	Thu, May 18, 2006	19.52	19.61	19.52	19.55
509	NYSE	UTF	Wed, May 17, 2006	19.77	19.78	19.42	19.55
508	NYSE	UTF	Tue, May 16, 2006	19.78	19.87	19.65	19.87
507	NYSE	UTF	Mon, May 15, 2006	19.62	19.87	19.62	19.78
506	NYSE	UTF	Fri, May 12, 2006	20.02	20.02	19.70	19.76
505	NYSE	UTF	Thu, May 11, 2006	20.13	20.20	19.97	20.04
504	NYSE	UTF	Wed, May 10, 2006	20.25	20.35	20.21	20.30
503	NYSE	UTF	Tue, May 9, 2006	20.35	20.35	20.20	20.28
502	NYSE	UTF	Mon, May 8, 2006	20.32	20.42	20.26	20.39
501	NYSE	UTF	Fri, May 5, 2006	20.10	20.35	20.10	20.32
500	NYSE	UTF	Thu, May 4, 2006	20.07	20.16	19.97	20.02
499	NYSE	UTF	Wed, May 3, 2006	20.11	20.15	19.89	19.99
498	NYSE	UTF	Tue, May 2, 2006	20.00	20.23	20.00	20.13
497	NYSE	UTF	Mon, May 1, 2006	20.08	20.17	19.97	20.00
496	NYSE	UTF	Fri, Apr 28, 2006	19.96	20.10	19.90	20.08
495	NYSE	UTF	Thu, Apr 27, 2006	19.75	20.02	19.65	19.96
494	NYSE	UTF	Wed, Apr 26, 2006	19.93	19.94	19.75	19.77
493	NYSE	UTF	Tue, Apr 25, 2006	20.12	20.21	19.86	19.91
492	NYSE	UTF	Mon, Apr 24, 2006	20.11	20.18	19.98	20.18
491	NYSE	UTF	Fri, Apr 21, 2006	20.00	20.13	20.00	20.10
490	NYSE	UTF	Thu, Apr 20, 2006	19.82	20.04	19.81	19.95
489	NYSE	UTF	Wed, Apr 19, 2006	19.68	19.95	19.68	19.74
488	NYSE	UTF	Tue, Apr 18, 2006	19.25	19.67	19.25	19.60
487	NYSE	UTF	Mon, Apr 17, 2006	19.36	19.42	19.18	19.32
486	NYSE	UTF	Thu, Apr 13, 2006	19.67	19.67	19.30	19.48
485	NYSE	UTF	Wed, Apr 12, 2006	19.70	19.75	19.52	19.64
484	NYSE	UTF	Tue, Apr 11, 2006	19.99	20.02	19.63	19.79
483	NYSE	UTF	Mon, Apr 10, 2006	20.12	20.18	20.00	20.04
482	NYSE	UTF	Fri, Apr 7, 2006	20.39	20.46	20.11	20.20
481	NYSE	UTF	Thu, Apr 6, 2006	20.68	20.68	20.38	20.45
480	NYSE	UTF	Wed, Apr 5, 2006	20.43	20.66	20.43	20.64
479	NYSE	UTF	Tue, Apr 4, 2006	20.31	20.55	20.31	20.53
478	NYSE	UTF	Mon, Apr 3, 2006	20.32	20.52	20.32	20.45
477	NYSE	UTF	Fri, Mar 31, 2006	20.32	20.51	20.32	20.45
476	NYSE	UTF	Thu, Mar 30, 2006	20.42	20.51	20.32	20.35
475	NYSE	UTF	Wed, Mar 29, 2006	20.38	20.67	20.38	20.50
474	NYSE	UTF	Tue, Mar 28, 2006	20.52	20.60	20.36	20.47
473	NYSE	UTF	Mon, Mar 27, 2006	20.59	20.66	20.38	20.54
472	NYSE	UTF	Fri, Mar 24, 2006	20.59	20.64	20.47	20.59
471	NYSE	UTF	Thu, Mar 23, 2006	20.67	20.74	20.54	20.59
470	NYSE	UTF	Wed, Mar 22, 2006	20.62	20.68	20.54	20.64
469	NYSE	UTF	Tue, Mar 21, 2006	20.76	20.82	20.59	20.65
468	NYSE	UTF	Mon, Mar 20, 2006	20.95	21.05	20.66	20.79
467	NYSE	UTF	Fri, Mar 17, 2006	20.93	20.98	20.85	20.90
466	NYSE	UTF	Thu, Mar 16, 2006	20.80	21.00	20.78	20.90
465	NYSE	UTF	Wed, Mar 15, 2006	20.69	20.79	20.56	20.72
464	NYSE	UTF	Tue, Mar 14, 2006	20.00	20.73	20.00	20.66
463	NYSE	UTF	Mon, Mar 13, 2006	20.50	20.60	20.49	20.51
462	NYSE	UTF	Fri, Mar 10, 2006	20.44	20.55	20.41	20.55
461	NYSE	UTF	Thu, Mar 9, 2006	20.62	20.63	20.44	20.44
460	NYSE	UTF	Wed, Mar 8, 2006	20.45	20.57	20.35	20.54
459	NYSE	UTF	Tue, Mar 7, 2006	20.61	20.61	20.42	20.53
458	NYSE	UTF	Mon, Mar 6, 2006	20.81	20.84	20.59	20.61
457	NYSE	UTF	Fri, Mar 3, 2006	20.86	21.10	20.86	20.94
456	NYSE	UTF	Thu, Mar 2, 2006	20.95	20.97	20.80	20.94
455	NYSE	UTF	Wed, Mar 1, 2006	20.92	20.98	20.81	20.98
454	NYSE	UTF	Tue, Feb 28, 2006	21.04	21.08	20.92	20.96
453	NYSE	UTF	Mon, Feb 27, 2006	20.99	21.10	20.95	21.08
452	NYSE	UTF	Fri, Feb 24, 2006	20.82	20.98	20.82	20.96
451	NYSE	UTF	Thu, Feb 23, 2006	20.78	20.97	20.78	20.87
450	NYSE	UTF	Wed, Feb 22, 2006	20.70	20.93	20.65	20.93
449	NYSE	UTF	Tue, Feb 21, 2006	20.55	20.75	20.53	20.71
448	NYSE	UTF	Fri, Feb 17, 2006	20.40	20.57	20.40	20.55
447	NYSE	UTF	Thu, Feb 16, 2006	20.15	20.40	20.15	20.38
446	NYSE	UTF	Wed, Feb 15, 2006	20.15	20.35	20.10	20.20
445	NYSE	UTF	Tue, Feb 14, 2006	20.14	20.17	20.01	20.13
444	NYSE	UTF	Mon, Feb 13, 2006	20.25	20.38	20.18	20.19
443	NYSE	UTF	Fri, Feb 10, 2006	20.45	20.62	20.37	20.40
442	NYSE	UTF	Thu, Feb 9, 2006	20.35	20.60	20.34	20.49
441	NYSE	UTF	Wed, Feb 8, 2006	20.39	20.46	20.26	20.30
440	NYSE	UTF	Tue, Feb 7, 2006	20.73	20.82	20.30	20.41
439	NYSE	UTF	Mon, Feb 6, 2006	20.73	20.79	20.49	20.78
438	NYSE	UTF	Fri, Feb 3, 2006	20.51	20.73	20.40	20.65
437	NYSE	UTF	Thu, Feb 2, 2006	20.62	20.67	20.40	20.60
436	NYSE	UTF	Wed, Feb 1, 2006	20.55	20.68	20.51	20.67
435	NYSE	UTF	Tue, Jan 31, 2006	20.60	20.65	20.52	20.60
434	NYSE	UTF	Mon, Jan 30, 2006	20.73	20.77	20.60	20.65
433	NYSE	UTF	Fri, Jan 27, 2006	20.65	20.88	20.65	20.77
432	NYSE	UTF	Thu, Jan 26, 2006	20.83	20.90	20.60	20.60
431	NYSE	UTF	Wed, Jan 25, 2006	21.10	21.15	20.80	20.84
430	NYSE	UTF	Tue, Jan 24, 2006	20.94	21.05	20.92	21.04
429	NYSE	UTF	Mon, Jan 23, 2006	20.91	21.05	20.91	21.00
428	NYSE	UTF	Fri, Jan 20, 2006	21.03	21.18	20.93	20.93
427	NYSE	UTF	Thu, Jan 19, 2006	20.84	21.00	20.82	21.00
426	NYSE	UTF	Wed, Jan 18, 2006	20.58	20.88	20.58	20.80
425	NYSE	UTF	Tue, Jan 17, 2006	20.50	20.84	20.50	20.71
424	NYSE	UTF	Fri, Jan 13, 2006	20.55	20.62	20.50	20.55
423	NYSE	UTF	Thu, Jan 12, 2006	20.58	20.68	20.52	20.56
422	NYSE	UTF	Wed, Jan 11, 2006	20.69	20.84	20.65	20.68
421	NYSE	UTF	Tue, Jan 10, 2006	20.80	20.88	20.71	20.85
420	NYSE	UTF	Mon, Jan 9, 2006	20.76	20.89	20.71	20.80
419	NYSE	UTF	Fri, Jan 6, 2006	20.53	20.77	20.53	20.76
418	NYSE	UTF	Thu, Jan 5, 2006	20.55	20.63	20.51	20.52
417	NYSE	UTF	Wed, Jan 4, 2006	20.33	20.58	20.33	20.57
416	NYSE	UTF	Tue, Jan 3, 2006	20.13	20.41	20.13	20.41
415	NYSE	UTF	Fri, Dec 30, 2005	20.18	20.24	20.02	20.16
414	NYSE	UTF	Thu, Dec 29, 2005	20.05	20.16	20.05	20.11
413	NYSE	UTF	Wed, Dec 28, 2005	20.09	20.15	20.05	20.06
412	NYSE	UTF	Tue, Dec 27, 2005	20.10	20.20	20.06	20.13
411	NYSE	UTF	Fri, Dec 23, 2005	20.13	20.18	20.05	20.18
410	NYSE	UTF	Thu, Dec 22, 2005	20.01	20.07	20.00	20.07
409	NYSE	UTF	Wed, Dec 21, 2005	20.24	20.29	19.99	20.01
408	NYSE	UTF	Tue, Dec 20, 2005	20.14	20.29	20.10	20.20
407	NYSE	UTF	Mon, Dec 19, 2005	20.25	20.29	20.05	20.13
406	NYSE	UTF	Fri, Dec 16, 2005	20.25	20.30	20.20	20.24
405	NYSE	UTF	Thu, Dec 15, 2005	20.24	20.27	20.18	20.21
404	NYSE	UTF	Wed, Dec 14, 2005	20.18	20.25	20.16	20.20
403	NYSE	UTF	Tue, Dec 13, 2005	19.95	20.15	19.91	20.14
402	NYSE	UTF	Mon, Dec 12, 2005	20.18	20.28	20.04	20.08
401	NYSE	UTF	Fri, Dec 9, 2005	20.04	20.21	20.04	20.17
400	NYSE	UTF	Thu, Dec 8, 2005	20.02	20.13	20.00	20.10
399	NYSE	UTF	Wed, Dec 7, 2005	20.11	20.16	19.91	20.05
398	NYSE	UTF	Tue, Dec 6, 2005	20.24	20.25	20.11	20.11
397	NYSE	UTF	Mon, Dec 5, 2005	20.37	20.39	20.16	20.21
396	NYSE	UTF	Fri, Dec 2, 2005	20.35	20.43	20.32	20.38
395	NYSE	UTF	Thu, Dec 1, 2005	20.29	20.55	20.20	20.39
394	NYSE	UTF	Wed, Nov 30, 2005	20.26	20.31	20.15	20.20
393	NYSE	UTF	Tue, Nov 29, 2005	20.20	20.41	20.20	20.29
392	NYSE	UTF	Mon, Nov 28, 2005	20.20	20.28	20.15	20.21
391	NYSE	UTF	Fri, Nov 25, 2005	20.22	20.30	20.20	20.25
390	NYSE	UTF	Wed, Nov 23, 2005	19.95	20.18	19.95	20.17
389	NYSE	UTF	Tue, Nov 22, 2005	19.97	20.04	19.90	19.95
388	NYSE	UTF	Mon, Nov 21, 2005	19.89	20.00	19.88	19.99
387	NYSE	UTF	Fri, Nov 18, 2005	19.96	19.99	19.85	19.93
386	NYSE	UTF	Thu, Nov 17, 2005	19.89	20.00	19.82	19.99
385	NYSE	UTF	Wed, Nov 16, 2005	19.85	19.90	19.78	19.80
384	NYSE	UTF	Tue, Nov 15, 2005	19.75	19.87	19.68	19.74
383	NYSE	UTF	Mon, Nov 14, 2005	19.77	19.84	19.71	19.75
382	NYSE	UTF	Fri, Nov 11, 2005	19.86	19.88	19.64	19.80
381	NYSE	UTF	Thu, Nov 10, 2005	20.01	20.02	19.76	19.85
380	NYSE	UTF	Wed, Nov 9, 2005	19.98	20.14	19.98	20.08
379	NYSE	UTF	Tue, Nov 8, 2005	20.01	20.13	20.00	20.07
378	NYSE	UTF	Mon, Nov 7, 2005	20.10	20.15	20.06	20.10
377	NYSE	UTF	Fri, Nov 4, 2005	20.23	20.28	20.14	20.14
376	NYSE	UTF	Thu, Nov 3, 2005	20.10	20.20	20.09	20.15
375	NYSE	UTF	Wed, Nov 2, 2005	19.82	20.10	19.81	20.05
374	NYSE	UTF	Tue, Nov 1, 2005	20.24	20.24	19.81	19.88
373	NYSE	UTF	Mon, Oct 31, 2005	19.95	20.30	19.95	20.20
372	NYSE	UTF	Fri, Oct 28, 2005	19.70	19.98	19.70	19.90
371	NYSE	UTF	Thu, Oct 27, 2005	19.91	19.91	19.66	19.66
370	NYSE	UTF	Wed, Oct 26, 2005	19.93	19.99	19.79	19.81
369	NYSE	UTF	Tue, Oct 25, 2005	19.92	20.03	19.67	19.92
368	NYSE	UTF	Mon, Oct 24, 2005	19.49	19.81	19.49	19.81
367	NYSE	UTF	Fri, Oct 21, 2005	19.25	19.65	19.25	19.49
366	NYSE	UTF	Thu, Oct 20, 2005	19.73	19.73	19.15	19.28
365	NYSE	UTF	Wed, Oct 19, 2005	19.55	19.74	19.40	19.73
364	NYSE	UTF	Tue, Oct 18, 2005	19.87	19.99	19.70	19.74
363	NYSE	UTF	Mon, Oct 17, 2005	19.79	20.00	19.69	20.00
362	NYSE	UTF	Fri, Oct 14, 2005	19.56	19.75	19.37	19.69
361	NYSE	UTF	Thu, Oct 13, 2005	19.99	19.99	19.25	19.45
360	NYSE	UTF	Wed, Oct 12, 2005	20.49	20.49	19.92	20.06
359	NYSE	UTF	Tue, Oct 11, 2005	20.54	20.72	20.45	20.53
358	NYSE	UTF	Mon, Oct 10, 2005	21.16	21.16	19.95	20.50
357	NYSE	UTF	Fri, Oct 7, 2005	21.00	21.12	21.00	21.07
356	NYSE	UTF	Thu, Oct 6, 2005	21.85	21.85	20.96	21.15
355	NYSE	UTF	Wed, Oct 5, 2005	22.16	22.16	21.85	21.90
354	NYSE	UTF	Tue, Oct 4, 2005	22.07	22.25	22.05	22.24
353	NYSE	UTF	Mon, Oct 3, 2005	21.87	22.10	21.87	22.06
352	NYSE	UTF	Fri, Sep 30, 2005	21.98	21.98	21.79	21.94
351	NYSE	UTF	Thu, Sep 29, 2005	21.60	21.89	21.55	21.83
350	NYSE	UTF	Wed, Sep 28, 2005	21.45	21.63	21.45	21.53
349	NYSE	UTF	Tue, Sep 27, 2005	21.53	21.58	21.36	21.40
348	NYSE	UTF	Mon, Sep 26, 2005	21.50	21.64	21.45	21.57
347	NYSE	UTF	Fri, Sep 23, 2005	21.50	21.60	21.40	21.49
346	NYSE	UTF	Thu, Sep 22, 2005	21.71	21.71	21.46	21.54
345	NYSE	UTF	Wed, Sep 21, 2005	22.30	22.37	21.82	21.89
344	NYSE	UTF	Tue, Sep 20, 2005	22.20	22.40	22.16	22.25
343	NYSE	UTF	Mon, Sep 19, 2005	22.26	22.32	22.15	22.20
342	NYSE	UTF	Fri, Sep 16, 2005	22.06	22.10	22.01	22.10
341	NYSE	UTF	Thu, Sep 15, 2005	22.00	22.17	21.96	22.00
340	NYSE	UTF	Wed, Sep 14, 2005	21.92	22.14	21.90	22.02
339	NYSE	UTF	Tue, Sep 13, 2005	22.24	22.24	21.93	21.99
338	NYSE	UTF	Mon, Sep 12, 2005	22.28	22.31	22.11	22.24
337	NYSE	UTF	Fri, Sep 9, 2005	22.20	22.35	22.07	22.26
336	NYSE	UTF	Thu, Sep 8, 2005	22.24	22.41	22.17	22.21
335	NYSE	UTF	Wed, Sep 7, 2005	22.24	22.47	22.24	22.42
334	NYSE	UTF	Tue, Sep 6, 2005	22.13	22.32	22.02	22.24
333	NYSE	UTF	Fri, Sep 2, 2005	21.97	22.17	21.97	22.10
332	NYSE	UTF	Thu, Sep 1, 2005	21.55	22.07	21.54	21.98
331	NYSE	UTF	Wed, Aug 31, 2005	21.41	21.66	21.29	21.56
330	NYSE	UTF	Tue, Aug 30, 2005	21.49	21.49	21.25	21.36
329	NYSE	UTF	Mon, Aug 29, 2005	21.23	21.48	21.17	21.41
328	NYSE	UTF	Fri, Aug 26, 2005	21.40	21.42	21.23	21.34
327	NYSE	UTF	Thu, Aug 25, 2005	21.26	21.40	21.15	21.33
326	NYSE	UTF	Wed, Aug 24, 2005	21.21	21.39	21.19	21.26
325	NYSE	UTF	Tue, Aug 23, 2005	21.20	21.32	21.15	21.24
324	NYSE	UTF	Mon, Aug 22, 2005	21.17	21.35	21.16	21.24
323	NYSE	UTF	Fri, Aug 19, 2005	21.00	21.36	20.97	21.19
322	NYSE	UTF	Thu, Aug 18, 2005	20.95	21.08	20.86	21.08
321	NYSE	UTF	Wed, Aug 17, 2005	21.00	21.10	20.95	20.97
320	NYSE	UTF	Tue, Aug 16, 2005	21.18	21.20	21.01	21.09
319	NYSE	UTF	Mon, Aug 15, 2005	21.20	21.27	21.05	21.20
318	NYSE	UTF	Fri, Aug 12, 2005	21.41	21.42	21.06	21.20
317	NYSE	UTF	Thu, Aug 11, 2005	21.25	21.47	21.25	21.35
316	NYSE	UTF	Wed, Aug 10, 2005	21.28	21.49	21.27	21.36
315	NYSE	UTF	Tue, Aug 9, 2005	21.26	21.51	21.25	21.26
314	NYSE	UTF	Mon, Aug 8, 2005	21.45	21.57	21.21	21.30
313	NYSE	UTF	Fri, Aug 5, 2005	21.85	21.88	21.31	21.49
312	NYSE	UTF	Thu, Aug 4, 2005	22.07	22.07	21.68	21.90
311	NYSE	UTF	Wed, Aug 3, 2005	22.09	22.23	22.03	22.11
310	NYSE	UTF	Tue, Aug 2, 2005	22.10	22.20	22.02	22.20
309	NYSE	UTF	Mon, Aug 1, 2005	22.21	22.34	22.03	22.08
308	NYSE	UTF	Fri, Jul 29, 2005	22.20	22.27	22.02	22.17
307	NYSE	UTF	Thu, Jul 28, 2005	22.00	22.09	21.94	22.07
306	NYSE	UTF	Wed, Jul 27, 2005	21.56	21.93	21.56	21.93
305	NYSE	UTF	Tue, Jul 26, 2005	21.45	21.75	21.45	21.61
304	NYSE	UTF	Mon, Jul 25, 2005	21.30	21.50	21.28	21.45
303	NYSE	UTF	Fri, Jul 22, 2005	20.99	21.28	20.99	21.28
302	NYSE	UTF	Thu, Jul 21, 2005	21.40	21.44	21.10	21.14
301	NYSE	UTF	Wed, Jul 20, 2005	21.37	21.43	21.24	21.41
300	NYSE	UTF	Tue, Jul 19, 2005	21.42	21.61	21.33	21.37
299	NYSE	UTF	Mon, Jul 18, 2005	21.37	21.49	21.34	21.45
298	NYSE	UTF	Fri, Jul 15, 2005	21.30	21.47	21.29	21.40
297	NYSE	UTF	Thu, Jul 14, 2005	21.67	21.74	21.23	21.32
296	NYSE	UTF	Wed, Jul 13, 2005	21.69	21.72	21.50	21.65
295	NYSE	UTF	Tue, Jul 12, 2005	21.73	21.75	21.61	21.70
294	NYSE	UTF	Mon, Jul 11, 2005	21.82	21.85	21.66	21.71
293	NYSE	UTF	Fri, Jul 8, 2005	21.49	21.83	21.48	21.76
292	NYSE	UTF	Thu, Jul 7, 2005	21.26	21.50	21.10	21.50
291	NYSE	UTF	Wed, Jul 6, 2005	21.64	21.72	21.28	21.34
290	NYSE	UTF	Tue, Jul 5, 2005	21.75	21.76	21.52	21.59
289	NYSE	UTF	Fri, Jul 1, 2005	21.48	21.90	21.37	21.78
288	NYSE	UTF	Thu, Jun 30, 2005	21.32	21.45	21.29	21.43
287	NYSE	UTF	Wed, Jun 29, 2005	21.10	21.31	21.05	21.27
286	NYSE	UTF	Tue, Jun 28, 2005	20.94	21.09	20.92	21.08
285	NYSE	UTF	Mon, Jun 27, 2005	21.02	21.08	20.91	20.94
284	NYSE	UTF	Fri, Jun 24, 2005	20.97	21.10	20.96	21.05
283	NYSE	UTF	Thu, Jun 23, 2005	20.85	21.07	20.79	20.97
282	NYSE	UTF	Wed, Jun 22, 2005	20.63	20.91	20.63	20.85
281	NYSE	UTF	Tue, Jun 21, 2005	20.55	20.64	20.55	20.62
280	NYSE	UTF	Mon, Jun 20, 2005	20.65	20.65	20.46	20.62
279	NYSE	UTF	Fri, Jun 17, 2005	20.60	20.71	20.53	20.65
278	NYSE	UTF	Thu, Jun 16, 2005	20.50	20.65	20.33	20.64
277	NYSE	UTF	Wed, Jun 15, 2005	20.52	20.59	20.36	20.46
276	NYSE	UTF	Tue, Jun 14, 2005	20.50	20.58	20.42	20.52
275	NYSE	UTF	Mon, Jun 13, 2005	20.46	20.77	20.45	20.55
274	NYSE	UTF	Fri, Jun 10, 2005	20.35	20.62	20.30	20.62
273	NYSE	UTF	Thu, Jun 9, 2005	20.32	20.44	20.22	20.34
272	NYSE	UTF	Wed, Jun 8, 2005	20.42	20.54	20.32	20.35
271	NYSE	UTF	Tue, Jun 7, 2005	20.45	20.69	20.34	20.40
270	NYSE	UTF	Mon, Jun 6, 2005	20.40	20.46	20.25	20.34
269	NYSE	UTF	Fri, Jun 3, 2005	20.24	20.42	20.23	20.36
268	NYSE	UTF	Thu, Jun 2, 2005	20.15	20.24	20.14	20.23
267	NYSE	UTF	Wed, Jun 1, 2005	19.99	20.21	19.95	20.11
266	NYSE	UTF	Tue, May 31, 2005	19.87	19.99	19.84	19.95
265	NYSE	UTF	Fri, May 27, 2005	19.68	19.84	19.65	19.84
264	NYSE	UTF	Thu, May 26, 2005	19.72	19.72	19.63	19.69
263	NYSE	UTF	Wed, May 25, 2005	19.64	19.64	19.52	19.58
262	NYSE	UTF	Tue, May 24, 2005	19.69	19.73	19.60	19.61
261	NYSE	UTF	Mon, May 23, 2005	19.77	19.79	19.64	19.65
260	NYSE	UTF	Fri, May 20, 2005	19.75	19.75	19.65	19.69
259	NYSE	UTF	Thu, May 19, 2005	19.83	19.83	19.62	19.72
258	NYSE	UTF	Wed, May 18, 2005	19.70	19.78	19.70	19.77
257	NYSE	UTF	Tue, May 17, 2005	19.51	19.78	19.49	19.70
256	NYSE	UTF	Mon, May 16, 2005	19.66	19.68	19.42	19.48
255	NYSE	UTF	Fri, May 13, 2005	19.81	19.85	19.40	19.60
254	NYSE	UTF	Thu, May 12, 2005	19.80	19.90	19.78	19.82
253	NYSE	UTF	Wed, May 11, 2005	19.67	19.95	19.67	19.90
252	NYSE	UTF	Tue, May 10, 2005	19.97	20.03	19.91	19.97
251	NYSE	UTF	Mon, May 9, 2005	19.80	19.98	19.75	19.96
250	NYSE	UTF	Fri, May 6, 2005	19.97	19.97	19.82	19.83
249	NYSE	UTF	Thu, May 5, 2005	19.92	19.98	19.87	19.93
248	NYSE	UTF	Wed, May 4, 2005	19.67	19.89	19.64	19.89
247	NYSE	UTF	Tue, May 3, 2005	19.92	19.95	19.65	19.65
246	NYSE	UTF	Mon, May 2, 2005	19.88	19.97	19.83	19.95
245	NYSE	UTF	Fri, Apr 29, 2005	19.85	19.90	19.65	19.89
244	NYSE	UTF	Thu, Apr 28, 2005	19.80	19.86	19.68	19.78
243	NYSE	UTF	Wed, Apr 27, 2005	19.71	19.84	19.52	19.80
242	NYSE	UTF	Tue, Apr 26, 2005	19.70	19.75	19.61	19.70
241	NYSE	UTF	Mon, Apr 25, 2005	19.50	19.69	19.48	19.68
240	NYSE	UTF	Fri, Apr 22, 2005	19.25	19.52	19.24	19.52
239	NYSE	UTF	Thu, Apr 21, 2005	19.22	19.36	19.13	19.36
238	NYSE	UTF	Wed, Apr 20, 2005	19.30	19.55	19.16	19.25
237	NYSE	UTF	Tue, Apr 19, 2005	19.24	19.37	19.01	19.30
236	NYSE	UTF	Mon, Apr 18, 2005	19.10	19.19	19.00	19.18
235	NYSE	UTF	Fri, Apr 15, 2005	19.26	19.41	19.15	19.15
234	NYSE	UTF	Thu, Apr 14, 2005	19.55	19.59	19.30	19.33
233	NYSE	UTF	Wed, Apr 13, 2005	19.60	19.67	19.47	19.55
232	NYSE	UTF	Tue, Apr 12, 2005	19.66	19.70	19.42	19.70
231	NYSE	UTF	Mon, Apr 11, 2005	19.58	19.67	19.51	19.57
230	NYSE	UTF	Fri, Apr 8, 2005	19.63	19.66	19.50	19.55
229	NYSE	UTF	Thu, Apr 7, 2005	19.50	19.63	19.44	19.63
228	NYSE	UTF	Wed, Apr 6, 2005	19.46	19.50	19.35	19.48
227	NYSE	UTF	Tue, Apr 5, 2005	19.41	19.49	19.36	19.39
226	NYSE	UTF	Mon, Apr 4, 2005	19.26	19.36	19.22	19.33
225	NYSE	UTF	Fri, Apr 1, 2005	19.27	19.45	19.24	19.38
224	NYSE	UTF	Thu, Mar 31, 2005	19.10	19.24	19.02	19.18
223	NYSE	UTF	Wed, Mar 30, 2005	18.76	19.14	18.72	19.10
222	NYSE	UTF	Tue, Mar 29, 2005	18.58	18.82	18.57	18.71
221	NYSE	UTF	Mon, Mar 28, 2005	19.02	19.04	18.57	18.65
220	NYSE	UTF	Thu, Mar 24, 2005	19.05	19.38	19.00	19.03
219	NYSE	UTF	Wed, Mar 23, 2005	19.18	19.18	18.64	19.09
218	NYSE	UTF	Tue, Mar 22, 2005	19.42	19.54	19.21	19.21
217	NYSE	UTF	Mon, Mar 21, 2005	19.52	19.59	19.41	19.46
216	NYSE	UTF	Fri, Mar 18, 2005	19.69	19.74	19.45	19.60
215	NYSE	UTF	Thu, Mar 17, 2005	19.68	19.81	19.64	19.70
214	NYSE	UTF	Wed, Mar 16, 2005	19.81	19.81	19.59	19.68
213	NYSE	UTF	Tue, Mar 15, 2005	19.92	19.99	19.78	19.80
212	NYSE	UTF	Mon, Mar 14, 2005	19.85	19.95	19.81	19.92
211	NYSE	UTF	Fri, Mar 11, 2005	19.87	19.96	19.82	19.82
210	NYSE	UTF	Thu, Mar 10, 2005	20.20	20.21	19.88	20.00
209	NYSE	UTF	Wed, Mar 9, 2005	20.17	20.30	20.10	20.17
208	NYSE	UTF	Tue, Mar 8, 2005	20.12	20.17	19.99	20.08
207	NYSE	UTF	Mon, Mar 7, 2005	20.13	20.23	20.11	20.14
206	NYSE	UTF	Fri, Mar 4, 2005	19.97	20.16	19.97	20.11
205	NYSE	UTF	Thu, Mar 3, 2005	19.87	19.97	19.82	19.93
204	NYSE	UTF	Wed, Mar 2, 2005	19.76	19.88	19.74	19.83
203	NYSE	UTF	Tue, Mar 1, 2005	19.68	19.96	19.63	19.83
202	NYSE	UTF	Mon, Feb 28, 2005	19.92	19.98	19.57	19.67
201	NYSE	UTF	Fri, Feb 25, 2005	19.77	19.95	19.71	19.87
200	NYSE	UTF	Thu, Feb 24, 2005	19.70	19.75	19.63	19.73
199	NYSE	UTF	Wed, Feb 23, 2005	19.38	19.85	19.38	19.85
198	NYSE	UTF	Tue, Feb 22, 2005	19.65	19.65	19.28	19.37
197	NYSE	UTF	Fri, Feb 18, 2005	19.96	19.99	19.63	19.75
196	NYSE	UTF	Thu, Feb 17, 2005	19.96	20.05	19.95	19.99
195	NYSE	UTF	Wed, Feb 16, 2005	19.91	20.04	19.86	20.00
194	NYSE	UTF	Tue, Feb 15, 2005	19.93	19.99	19.89	19.92
193	NYSE	UTF	Mon, Feb 14, 2005	19.90	19.98	19.86	19.94
192	NYSE	UTF	Fri, Feb 11, 2005	19.76	19.91	19.74	19.90
191	NYSE	UTF	Thu, Feb 10, 2005	19.87	19.93	19.84	19.91
190	NYSE	UTF	Wed, Feb 9, 2005	19.90	19.93	19.85	19.87
189	NYSE	UTF	Tue, Feb 8, 2005	19.91	19.99	19.90	19.92
188	NYSE	UTF	Mon, Feb 7, 2005	19.96	20.00	19.92	19.92
187	NYSE	UTF	Fri, Feb 4, 2005	19.90	20.02	19.90	20.00
186	NYSE	UTF	Thu, Feb 3, 2005	19.93	19.95	19.76	19.91
185	NYSE	UTF	Wed, Feb 2, 2005	19.94	20.05	19.88	19.99
184	NYSE	UTF	Tue, Feb 1, 2005	19.72	19.96	19.61	19.90
183	NYSE	UTF	Mon, Jan 31, 2005	19.49	19.73	19.40	19.70
182	NYSE	UTF	Fri, Jan 28, 2005	19.32	19.43	19.27	19.43
181	NYSE	UTF	Thu, Jan 27, 2005	19.14	19.31	19.11	19.25
180	NYSE	UTF	Wed, Jan 26, 2005	19.01	19.15	18.98	19.12
179	NYSE	UTF	Tue, Jan 25, 2005	19.05	19.13	18.95	18.98
178	NYSE	UTF	Mon, Jan 24, 2005	19.22	19.26	19.01	19.05
177	NYSE	UTF	Fri, Jan 21, 2005	19.21	19.25	19.11	19.19
176	NYSE	UTF	Thu, Jan 20, 2005	19.29	19.32	19.12	19.23
175	NYSE	UTF	Wed, Jan 19, 2005	19.32	19.42	19.26	19.36
174	NYSE	UTF	Tue, Jan 18, 2005	19.29	19.35	19.20	19.30
173	NYSE	UTF	Fri, Jan 14, 2005	19.28	19.32	19.23	19.26
172	NYSE	UTF	Thu, Jan 13, 2005	19.17	19.24	19.12	19.22
171	NYSE	UTF	Wed, Jan 12, 2005	19.19	19.29	19.13	19.15
170	NYSE	UTF	Tue, Jan 11, 2005	19.50	19.50	19.18	19.29
169	NYSE	UTF	Mon, Jan 10, 2005	19.42	19.50	19.28	19.50
168	NYSE	UTF	Fri, Jan 7, 2005	19.38	19.50	19.35	19.47
167	NYSE	UTF	Thu, Jan 6, 2005	19.28	19.32	19.18	19.32
166	NYSE	UTF	Wed, Jan 5, 2005	19.35	19.37	19.16	19.27
165	NYSE	UTF	Tue, Jan 4, 2005	19.52	19.60	19.27	19.38
164	NYSE	UTF	Mon, Jan 3, 2005	19.72	19.84	19.49	19.58
163	NYSE	UTF	Fri, Dec 31, 2004	19.87	19.87	19.61	19.82
162	NYSE	UTF	Thu, Dec 30, 2004	19.46	19.75	19.36	19.64
161	NYSE	UTF	Wed, Dec 29, 2004	19.28	19.50	19.27	19.46
160	NYSE	UTF	Tue, Dec 28, 2004	19.32	19.47	19.27	19.31
159	NYSE	UTF	Mon, Dec 27, 2004	19.32	19.57	19.30	19.31
158	NYSE	UTF	Thu, Dec 23, 2004	19.27	19.36	19.26	19.29
157	NYSE	UTF	Wed, Dec 22, 2004	19.20	19.34	19.18	19.27
156	NYSE	UTF	Tue, Dec 21, 2004	19.23	19.29	19.15	19.18
155	NYSE	UTF	Mon, Dec 20, 2004	19.07	19.22	19.05	19.17
154	NYSE	UTF	Fri, Dec 17, 2004	19.00	19.09	18.91	19.09
153	NYSE	UTF	Thu, Dec 16, 2004	19.24	19.25	19.00	19.00
152	NYSE	UTF	Wed, Dec 15, 2004	19.10	19.22	19.08	19.20
151	NYSE	UTF	Tue, Dec 14, 2004	19.04	19.13	18.98	18.99
150	NYSE	UTF	Mon, Dec 13, 2004	19.05	19.11	18.90	19.05
149	NYSE	UTF	Fri, Dec 10, 2004	18.82	19.12	18.81	19.12
148	NYSE	UTF	Thu, Dec 9, 2004	18.86	18.89	18.75	18.89
147	NYSE	UTF	Wed, Dec 8, 2004	18.90	19.01	18.82	18.89
146	NYSE	UTF	Tue, Dec 7, 2004	19.26	19.28	18.97	19.01
145	NYSE	UTF	Mon, Dec 6, 2004	19.16	19.29	19.02	19.25
144	NYSE	UTF	Fri, Dec 3, 2004	19.30	19.40	19.16	19.27
143	NYSE	UTF	Thu, Dec 2, 2004	19.19	19.25	18.94	19.09
142	NYSE	UTF	Wed, Dec 1, 2004	19.40	19.63	19.17	19.32
141	NYSE	UTF	Tue, Nov 30, 2004	19.36	19.48	19.24	19.38
140	NYSE	UTF	Mon, Nov 29, 2004	19.36	19.48	19.12	19.31
139	NYSE	UTF	Fri, Nov 26, 2004	19.09	19.31	19.07	19.31
138	NYSE	UTF	Wed, Nov 24, 2004	19.08	19.34	19.03	19.09
137	NYSE	UTF	Tue, Nov 23, 2004	18.78	19.04	18.65	19.03
136	NYSE	UTF	Mon, Nov 22, 2004	18.69	18.81	18.65	18.78
135	NYSE	UTF	Fri, Nov 19, 2004	18.88	18.97	18.62	18.67
134	NYSE	UTF	Thu, Nov 18, 2004	18.68	18.87	18.63	18.83
133	NYSE	UTF	Wed, Nov 17, 2004	18.90	18.92	18.62	18.72
132	NYSE	UTF	Tue, Nov 16, 2004	18.89	18.97	18.75	18.78
131	NYSE	UTF	Mon, Nov 15, 2004	19.14	19.20	18.92	18.94
130	NYSE	UTF	Fri, Nov 12, 2004	18.95	19.17	18.88	19.16
129	NYSE	UTF	Thu, Nov 11, 2004	18.88	18.98	18.75	18.94
128	NYSE	UTF	Wed, Nov 10, 2004	18.88	18.90	18.63	18.88
127	NYSE	UTF	Tue, Nov 9, 2004	19.00	19.00	18.77	18.87
126	NYSE	UTF	Mon, Nov 8, 2004	18.91	19.13	18.82	19.01
125	NYSE	UTF	Fri, Nov 5, 2004	19.22	19.22	18.77	19.01
124	NYSE	UTF	Thu, Nov 4, 2004	19.07	19.25	19.00	19.20
123	NYSE	UTF	Wed, Nov 3, 2004	19.03	19.20	18.90	19.00
122	NYSE	UTF	Tue, Nov 2, 2004	18.99	19.15	18.89	19.04
121	NYSE	UTF	Mon, Nov 1, 2004	18.82	19.24	18.80	18.98
120	NYSE	UTF	Fri, Oct 29, 2004	18.65	18.78	18.57	18.78
119	NYSE	UTF	Thu, Oct 28, 2004	18.51	18.60	18.43	18.53
118	NYSE	UTF	Wed, Oct 27, 2004	18.55	18.83	18.47	18.55
117	NYSE	UTF	Tue, Oct 26, 2004	18.43	18.70	18.32	18.70
116	NYSE	UTF	Mon, Oct 25, 2004	18.69	18.70	18.39	18.43
115	NYSE	UTF	Fri, Oct 22, 2004	18.76	18.96	18.65	18.75
114	NYSE	UTF	Thu, Oct 21, 2004	18.55	18.73	18.48	18.70
113	NYSE	UTF	Wed, Oct 20, 2004	18.57	18.75	18.32	18.40
112	NYSE	UTF	Tue, Oct 19, 2004	18.58	18.77	18.52	18.77
111	NYSE	UTF	Mon, Oct 18, 2004	18.57	18.60	18.47	18.60
110	NYSE	UTF	Fri, Oct 15, 2004	18.34	18.57	18.34	18.50
109	NYSE	UTF	Thu, Oct 14, 2004	18.62	18.71	18.34	18.34
108	NYSE	UTF	Wed, Oct 13, 2004	18.65	18.75	18.54	18.56
107	NYSE	UTF	Tue, Oct 12, 2004	18.50	18.68	18.42	18.68
106	NYSE	UTF	Mon, Oct 11, 2004	18.67	18.67	18.48	18.59
105	NYSE	UTF	Fri, Oct 8, 2004	18.50	18.64	18.45	18.59
104	NYSE	UTF	Thu, Oct 7, 2004	18.71	18.71	18.42	18.55
103	NYSE	UTF	Wed, Oct 6, 2004	18.36	18.53	18.36	18.50
102	NYSE	UTF	Tue, Oct 5, 2004	18.44	18.50	18.41	18.43
101	NYSE	UTF	Mon, Oct 4, 2004	18.38	18.52	18.35	18.51
100	NYSE	UTF	Fri, Oct 1, 2004	18.34	18.70	18.28	18.52
99	NYSE	UTF	Thu, Sep 30, 2004	18.26	18.38	18.11	18.31
98	NYSE	UTF	Wed, Sep 29, 2004	18.03	18.14	17.89	18.10
97	NYSE	UTF	Tue, Sep 28, 2004	18.03	18.21	18.01	18.09
96	NYSE	UTF	Mon, Sep 27, 2004	18.16	18.23	18.03	18.06
95	NYSE	UTF	Fri, Sep 24, 2004	18.17	18.43	18.10	18.20
94	NYSE	UTF	Thu, Sep 23, 2004	18.65	18.65	18.17	18.30
93	NYSE	UTF	Wed, Sep 22, 2004	18.27	18.61	18.15	18.60
92	NYSE	UTF	Tue, Sep 21, 2004	18.40	18.48	18.15	18.34
91	NYSE	UTF	Mon, Sep 20, 2004	18.59	18.70	18.20	18.21
90	NYSE	UTF	Fri, Sep 17, 2004	18.37	18.59	18.27	18.59
89	NYSE	UTF	Thu, Sep 16, 2004	17.88	18.33	17.88	18.26
88	NYSE	UTF	Wed, Sep 15, 2004	18.09	18.16	18.00	18.08
87	NYSE	UTF	Tue, Sep 14, 2004	18.57	18.60	18.15	18.16
86	NYSE	UTF	Mon, Sep 13, 2004	18.59	18.60	18.35	18.48
85	NYSE	UTF	Fri, Sep 10, 2004	18.79	18.79	18.40	18.59
84	NYSE	UTF	Thu, Sep 9, 2004	18.65	18.65	18.17	18.54
83	NYSE	UTF	Wed, Sep 8, 2004	18.84	19.05	18.61	18.65
82	NYSE	UTF	Tue, Sep 7, 2004	18.60	19.14	18.55	18.92
81	NYSE	UTF	Fri, Sep 3, 2004	18.83	18.83	18.35	18.60
80	NYSE	UTF	Thu, Sep 2, 2004	18.76	19.00	18.60	18.88
79	NYSE	UTF	Wed, Sep 1, 2004	18.48	18.90	18.44	18.78
78	NYSE	UTF	Tue, Aug 31, 2004	18.02	18.32	18.02	18.32
77	NYSE	UTF	Mon, Aug 30, 2004	17.94	18.10	17.87	17.95
76	NYSE	UTF	Fri, Aug 27, 2004	17.99	18.00	17.83	17.92
75	NYSE	UTF	Thu, Aug 26, 2004	17.81	18.00	17.81	17.99
74	NYSE	UTF	Wed, Aug 25, 2004	17.90	17.98	17.56	17.87
73	NYSE	UTF	Tue, Aug 24, 2004	17.48	17.71	17.43	17.68
72	NYSE	UTF	Mon, Aug 23, 2004	17.41	17.61	17.35	17.60
71	NYSE	UTF	Fri, Aug 20, 2004	17.41	17.63	17.41	17.48
70	NYSE	UTF	Thu, Aug 19, 2004	17.51	17.62	17.40	17.47
69	NYSE	UTF	Wed, Aug 18, 2004	17.48	17.73	17.42	17.64
68	NYSE	UTF	Tue, Aug 17, 2004	17.62	17.96	17.41	17.50
67	NYSE	UTF	Mon, Aug 16, 2004	17.40	17.89	17.40	17.87
66	NYSE	UTF	Fri, Aug 13, 2004	17.30	17.48	17.18	17.39
65	NYSE	UTF	Thu, Aug 12, 2004	17.25	17.42	17.11	17.24
64	NYSE	UTF	Wed, Aug 11, 2004	17.20	17.50	17.07	17.50
63	NYSE	UTF	Tue, Aug 10, 2004	17.24	17.40	17.15	17.24
62	NYSE	UTF	Mon, Aug 9, 2004	17.26	17.34	17.05	17.23
61	NYSE	UTF	Fri, Aug 6, 2004	17.05	17.23	17.00	17.23
60	NYSE	UTF	Thu, Aug 5, 2004	17.29	17.38	17.12	17.25
59	NYSE	UTF	Wed, Aug 4, 2004	17.25	17.42	17.03	17.42
58	NYSE	UTF	Tue, Aug 3, 2004	17.25	17.36	17.02	17.31
57	NYSE	UTF	Mon, Aug 2, 2004	16.75	17.49	16.72	17.14
56	NYSE	UTF	Fri, Jul 30, 2004	16.67	16.95	16.56	16.91
55	NYSE	UTF	Thu, Jul 29, 2004	16.50	16.58	16.40	16.55
54	NYSE	UTF	Wed, Jul 28, 2004	16.35	16.50	16.29	16.50
53	NYSE	UTF	Tue, Jul 27, 2004	16.25	16.42	16.12	16.30
52	NYSE	UTF	Mon, Jul 26, 2004	16.45	16.50	16.17	16.48
51	NYSE	UTF	Fri, Jul 23, 2004	16.60	16.64	16.38	16.51
50	NYSE	UTF	Thu, Jul 22, 2004	16.65	16.69	16.45	16.65
49	NYSE	UTF	Wed, Jul 21, 2004	16.98	16.98	16.67	16.72
48	NYSE	UTF	Tue, Jul 20, 2004	16.68	16.99	16.68	16.85
47	NYSE	UTF	Mon, Jul 19, 2004	16.95	16.95	16.65	16.83
46	NYSE	UTF	Fri, Jul 16, 2004	16.78	16.99	16.70	16.90
45	NYSE	UTF	Thu, Jul 15, 2004	16.75	16.90	16.65	16.70
44	NYSE	UTF	Wed, Jul 14, 2004	16.69	17.05	16.66	16.80
43	NYSE	UTF	Tue, Jul 13, 2004	16.70	16.80	16.65	16.77
42	NYSE	UTF	Mon, Jul 12, 2004	16.83	16.96	16.73	16.81
41	NYSE	UTF	Fri, Jul 9, 2004	16.90	17.20	16.65	16.82
40	NYSE	UTF	Thu, Jul 8, 2004	17.15	17.25	16.84	17.05
39	NYSE	UTF	Wed, Jul 7, 2004	17.30	17.30	16.97	17.15
38	NYSE	UTF	Tue, Jul 6, 2004	16.80	17.12	16.72	17.10
37	NYSE	UTF	Fri, Jul 2, 2004	16.68	16.87	16.55	16.87
36	NYSE	UTF	Thu, Jul 1, 2004	16.28	16.73	16.28	16.64
35	NYSE	UTF	Wed, Jun 30, 2004	16.39	16.46	16.22	16.43
34	NYSE	UTF	Tue, Jun 29, 2004	16.01	16.35	16.01	16.22
33	NYSE	UTF	Mon, Jun 28, 2004	16.30	16.37	16.16	16.20
32	NYSE	UTF	Fri, Jun 25, 2004	16.40	16.50	16.22	16.35
31	NYSE	UTF	Thu, Jun 24, 2004	16.50	16.67	16.21	16.39
30	NYSE	UTF	Wed, Jun 23, 2004	16.32	16.53	16.13	16.40
29	NYSE	UTF	Tue, Jun 22, 2004	16.50	16.85	16.16	16.20
28	NYSE	UTF	Mon, Jun 21, 2004	16.42	16.83	16.42	16.55
27	NYSE	UTF	Fri, Jun 18, 2004	16.34	16.59	16.34	16.55
26	NYSE	UTF	Thu, Jun 17, 2004	16.40	16.64	16.30	16.48
25	NYSE	UTF	Wed, Jun 16, 2004	16.60	16.80	16.34	16.45
24	NYSE	UTF	Tue, Jun 15, 2004	16.55	16.95	16.46	16.70
23	NYSE	UTF	Mon, Jun 14, 2004	17.25	17.45	16.60	16.85
22	NYSE	UTF	Thu, Jun 10, 2004	17.26	17.36	17.08	17.29
21	NYSE	UTF	Wed, Jun 9, 2004	17.80	17.85	17.10	17.19
20	NYSE	UTF	Tue, Jun 8, 2004	17.95	18.05	17.40	17.57
19	NYSE	UTF	Mon, Jun 7, 2004	17.82	18.00	17.60	17.70
18	NYSE	UTF	Fri, Jun 4, 2004	17.80	18.10	17.80	17.93
17	NYSE	UTF	Thu, Jun 3, 2004	17.90	17.98	17.50	17.86
16	NYSE	UTF	Wed, Jun 2, 2004	17.91	17.99	17.65	17.98
15	NYSE	UTF	Tue, Jun 1, 2004	17.46	17.93	17.30	17.81
14	NYSE	UTF	Fri, May 28, 2004	17.49	17.86	17.15	17.50
13	NYSE	UTF	Thu, May 27, 2004	17.00	17.40	16.80	17.39
12	NYSE	UTF	Wed, May 26, 2004	16.75	16.98	16.67	16.98
11	NYSE	UTF	Tue, May 25, 2004	16.95	16.98	16.50	16.80
10	NYSE	UTF	Mon, May 24, 2004	16.70	16.95	16.50	16.84
9	NYSE	UTF	Fri, May 21, 2004	16.68	17.10	16.58	16.80
8	NYSE	UTF	Thu, May 20, 2004	17.20	17.44	16.25	16.69
7	NYSE	UTF	Wed, May 19, 2004	17.37	17.79	16.99	17.20
6	NYSE	UTF	Tue, May 18, 2004	16.95	17.60	16.95	17.42
5	NYSE	UTF	Mon, May 17, 2004	16.94	17.10	16.50	17.10
4	NYSE	UTF	Fri, May 14, 2004	16.70	17.20	16.30	17.00
3	NYSE	UTF	Thu, May 13, 2004	16.35	16.87	16.30	16.60
2	NYSE	UTF	Wed, May 12, 2004	16.71	17.00	16.01	16.36
1	NYSE	UTF	Tue, May 11, 2004	16.30	16.88	16.30	16.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Steers Infrastructure Fund Inc NYSE:UTF 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