UFP Industries Inc NASDAQ:UFPI Historical Prices

Below are the 7663 trading days of historical prices for UFPI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7663	NASDAQ	UFPI	Fri, Apr 19, 2024	110.13	112.02	110.13	111.79
7662	NASDAQ	UFPI	Thu, Apr 18, 2024	112.70	114.08	110.34	110.65
7661	NASDAQ	UFPI	Wed, Apr 17, 2024	115.30	115.38	111.58	111.64
7660	NASDAQ	UFPI	Tue, Apr 16, 2024	113.50	114.85	112.27	113.82
7659	NASDAQ	UFPI	Mon, Apr 15, 2024	115.85	116.06	113.85	114.96
7658	NASDAQ	UFPI	Fri, Apr 12, 2024	115.68	116.71	114.85	115.67
7657	NASDAQ	UFPI	Thu, Apr 11, 2024	115.38	117.11	114.62	116.93
7656	NASDAQ	UFPI	Wed, Apr 10, 2024	115.33	116.76	114.29	114.70
7655	NASDAQ	UFPI	Tue, Apr 9, 2024	119.14	120.31	117.49	119.64
7654	NASDAQ	UFPI	Mon, Apr 8, 2024	119.68	119.88	118.88	119.13
7653	NASDAQ	UFPI	Fri, Apr 5, 2024	118.40	120.02	117.94	118.81
7652	NASDAQ	UFPI	Thu, Apr 4, 2024	123.05	123.05	118.10	118.21
7651	NASDAQ	UFPI	Wed, Apr 3, 2024	118.37	121.57	118.03	121.54
7650	NASDAQ	UFPI	Tue, Apr 2, 2024	117.90	118.64	116.64	118.42
7649	NASDAQ	UFPI	Mon, Apr 1, 2024	123.01	123.44	119.87	119.90
7648	NASDAQ	UFPI	Thu, Mar 28, 2024	121.77	123.44	121.50	123.01
7647	NASDAQ	UFPI	Wed, Mar 27, 2024	118.93	121.93	118.93	121.79
7646	NASDAQ	UFPI	Tue, Mar 26, 2024	119.36	119.78	117.82	117.90
7645	NASDAQ	UFPI	Mon, Mar 25, 2024	119.15	119.62	118.25	118.36
7644	NASDAQ	UFPI	Fri, Mar 22, 2024	121.18	121.38	119.03	119.13
7643	NASDAQ	UFPI	Thu, Mar 21, 2024	119.93	123.25	119.61	121.72
7642	NASDAQ	UFPI	Wed, Mar 20, 2024	116.81	119.60	116.29	118.82
7641	NASDAQ	UFPI	Tue, Mar 19, 2024	114.12	117.00	114.12	116.81
7640	NASDAQ	UFPI	Mon, Mar 18, 2024	116.00	116.41	114.02	114.23
7639	NASDAQ	UFPI	Fri, Mar 15, 2024	113.27	116.50	110.65	115.62
7638	NASDAQ	UFPI	Thu, Mar 14, 2024	114.19	114.84	112.76	113.99
7637	NASDAQ	UFPI	Wed, Mar 13, 2024	113.34	116.06	113.17	115.09
7636	NASDAQ	UFPI	Tue, Mar 12, 2024	112.95	114.34	112.22	113.46
7635	NASDAQ	UFPI	Mon, Mar 11, 2024	114.23	114.23	111.22	113.33
7634	NASDAQ	UFPI	Fri, Mar 8, 2024	116.33	118.19	115.23	115.23
7633	NASDAQ	UFPI	Thu, Mar 7, 2024	114.19	116.01	114.19	115.10
7632	NASDAQ	UFPI	Wed, Mar 6, 2024	115.11	115.11	112.91	113.74
7631	NASDAQ	UFPI	Tue, Mar 5, 2024	115.37	116.04	113.65	113.93
7630	NASDAQ	UFPI	Mon, Mar 4, 2024	116.27	118.72	115.03	115.65
7629	NASDAQ	UFPI	Fri, Mar 1, 2024	114.35	116.15	113.53	115.96
7628	NASDAQ	UFPI	Thu, Feb 29, 2024	114.45	114.91	113.04	114.63
7627	NASDAQ	UFPI	Wed, Feb 28, 2024	112.09	113.71	112.04	113.33
7626	NASDAQ	UFPI	Tue, Feb 27, 2024	112.47	113.69	111.68	113.49
7625	NASDAQ	UFPI	Mon, Feb 26, 2024	110.77	112.39	110.33	111.41
7624	NASDAQ	UFPI	Fri, Feb 23, 2024	111.17	112.47	110.45	111.87
7623	NASDAQ	UFPI	Thu, Feb 22, 2024	110.50	111.65	109.45	111.35
7622	NASDAQ	UFPI	Wed, Feb 21, 2024	110.78	110.91	108.36	110.11
7621	NASDAQ	UFPI	Tue, Feb 20, 2024	112.78	113.90	108.00	110.06
7620	NASDAQ	UFPI	Fri, Feb 16, 2024	118.59	120.76	117.60	118.63
7619	NASDAQ	UFPI	Thu, Feb 15, 2024	119.01	120.20	118.06	119.76
7618	NASDAQ	UFPI	Wed, Feb 14, 2024	117.03	117.93	115.77	117.62
7617	NASDAQ	UFPI	Tue, Feb 13, 2024	116.79	117.26	114.04	114.85
7616	NASDAQ	UFPI	Mon, Feb 12, 2024	119.42	121.89	119.42	121.49
7615	NASDAQ	UFPI	Fri, Feb 9, 2024	117.44	119.37	116.67	118.90
7614	NASDAQ	UFPI	Thu, Feb 8, 2024	116.13	118.02	116.13	117.44
7613	NASDAQ	UFPI	Wed, Feb 7, 2024	116.38	117.79	115.70	116.12
7612	NASDAQ	UFPI	Tue, Feb 6, 2024	112.63	115.50	112.44	115.49
7611	NASDAQ	UFPI	Mon, Feb 5, 2024	113.80	113.80	111.10	112.63
7610	NASDAQ	UFPI	Fri, Feb 2, 2024	114.16	115.94	112.43	115.18
7609	NASDAQ	UFPI	Thu, Feb 1, 2024	114.63	116.51	113.47	116.27
7608	NASDAQ	UFPI	Wed, Jan 31, 2024	116.99	116.99	113.33	113.45
7607	NASDAQ	UFPI	Tue, Jan 30, 2024	116.25	117.17	115.59	116.89
7606	NASDAQ	UFPI	Mon, Jan 29, 2024	114.62	116.32	113.81	116.25
7605	NASDAQ	UFPI	Fri, Jan 26, 2024	114.89	115.27	113.09	113.91
7604	NASDAQ	UFPI	Thu, Jan 25, 2024	114.57	114.91	113.25	114.13
7603	NASDAQ	UFPI	Wed, Jan 24, 2024	115.03	115.10	111.22	112.20
7602	NASDAQ	UFPI	Tue, Jan 23, 2024	117.99	118.16	113.12	113.25
7601	NASDAQ	UFPI	Mon, Jan 22, 2024	117.70	118.35	116.99	117.69
7600	NASDAQ	UFPI	Fri, Jan 19, 2024	116.23	116.51	114.06	116.32
7599	NASDAQ	UFPI	Thu, Jan 18, 2024	115.35	116.23	114.12	115.81
7598	NASDAQ	UFPI	Wed, Jan 17, 2024	113.97	115.58	111.46	114.22
7597	NASDAQ	UFPI	Tue, Jan 16, 2024	115.56	116.28	114.57	115.99
7596	NASDAQ	UFPI	Fri, Jan 12, 2024	120.11	120.11	115.82	116.67
7595	NASDAQ	UFPI	Thu, Jan 11, 2024	118.85	119.56	116.81	118.76
7594	NASDAQ	UFPI	Wed, Jan 10, 2024	118.45	119.76	117.80	119.61
7593	NASDAQ	UFPI	Tue, Jan 9, 2024	118.71	119.07	117.88	118.65
7592	NASDAQ	UFPI	Mon, Jan 8, 2024	118.57	120.63	118.22	120.54
7591	NASDAQ	UFPI	Fri, Jan 5, 2024	117.35	120.52	117.35	118.18
7590	NASDAQ	UFPI	Thu, Jan 4, 2024	119.32	119.76	118.03	118.45
7589	NASDAQ	UFPI	Wed, Jan 3, 2024	121.55	121.55	119.03	119.11
7588	NASDAQ	UFPI	Tue, Jan 2, 2024	123.88	125.15	122.74	123.56
7587	NASDAQ	UFPI	Fri, Dec 29, 2023	126.80	127.26	125.07	125.55
7586	NASDAQ	UFPI	Thu, Dec 28, 2023	127.53	127.57	126.41	127.14
7585	NASDAQ	UFPI	Wed, Dec 27, 2023	127.61	128.65	127.26	127.40
7584	NASDAQ	UFPI	Tue, Dec 26, 2023	126.40	127.72	125.97	127.30
7583	NASDAQ	UFPI	Fri, Dec 22, 2023	125.82	126.66	124.96	126.01
7582	NASDAQ	UFPI	Thu, Dec 21, 2023	124.69	124.83	123.10	124.47
7581	NASDAQ	UFPI	Wed, Dec 20, 2023	125.61	127.11	122.98	123.21
7580	NASDAQ	UFPI	Tue, Dec 19, 2023	122.64	125.75	122.28	125.10
7579	NASDAQ	UFPI	Mon, Dec 18, 2023	123.78	123.78	119.67	121.19
7578	NASDAQ	UFPI	Fri, Dec 15, 2023	125.63	126.55	123.20	123.36
7577	NASDAQ	UFPI	Thu, Dec 14, 2023	119.99	125.28	118.50	124.24
7576	NASDAQ	UFPI	Wed, Dec 13, 2023	113.75	118.01	111.33	117.85
7575	NASDAQ	UFPI	Tue, Dec 12, 2023	114.72	114.72	112.94	113.40
7574	NASDAQ	UFPI	Mon, Dec 11, 2023	113.61	114.95	113.42	114.64
7573	NASDAQ	UFPI	Fri, Dec 8, 2023	113.97	115.97	113.48	114.13
7572	NASDAQ	UFPI	Thu, Dec 7, 2023	114.06	114.29	113.24	114.06
7571	NASDAQ	UFPI	Wed, Dec 6, 2023	114.89	116.62	113.93	114.06
7570	NASDAQ	UFPI	Tue, Dec 5, 2023	113.55	114.24	112.50	113.69
7569	NASDAQ	UFPI	Mon, Dec 4, 2023	113.00	114.09	112.03	113.68
7568	NASDAQ	UFPI	Fri, Dec 1, 2023	109.03	113.39	108.42	112.94
7567	NASDAQ	UFPI	Thu, Nov 30, 2023	110.73	110.86	109.16	109.63
7566	NASDAQ	UFPI	Wed, Nov 29, 2023	110.79	111.69	110.22	110.93
7565	NASDAQ	UFPI	Tue, Nov 28, 2023	111.09	111.09	108.97	109.24
7564	NASDAQ	UFPI	Mon, Nov 27, 2023	110.75	112.03	110.25	111.48
7563	NASDAQ	UFPI	Fri, Nov 24, 2023	109.85	110.90	109.85	110.78
7562	NASDAQ	UFPI	Wed, Nov 22, 2023	110.00	111.50	109.68	110.63
7561	NASDAQ	UFPI	Tue, Nov 21, 2023	109.84	109.95	108.91	109.12
7560	NASDAQ	UFPI	Mon, Nov 20, 2023	110.24	110.71	109.59	110.29
7559	NASDAQ	UFPI	Fri, Nov 17, 2023	110.37	111.37	109.78	110.58
7558	NASDAQ	UFPI	Thu, Nov 16, 2023	110.41	111.59	109.80	109.86
7557	NASDAQ	UFPI	Wed, Nov 15, 2023	112.44	114.12	109.79	110.53
7556	NASDAQ	UFPI	Tue, Nov 14, 2023	106.51	112.78	106.30	112.67
7555	NASDAQ	UFPI	Mon, Nov 13, 2023	102.49	103.45	101.79	102.46
7554	NASDAQ	UFPI	Fri, Nov 10, 2023	101.33	103.19	100.40	103.00
7553	NASDAQ	UFPI	Thu, Nov 9, 2023	102.60	102.60	100.25	100.54
7552	NASDAQ	UFPI	Wed, Nov 8, 2023	103.23	103.67	101.66	101.82
7551	NASDAQ	UFPI	Tue, Nov 7, 2023	101.85	103.53	101.33	102.83
7550	NASDAQ	UFPI	Mon, Nov 6, 2023	103.03	103.03	101.06	101.98
7549	NASDAQ	UFPI	Fri, Nov 3, 2023	100.25	104.17	100.18	103.59
7548	NASDAQ	UFPI	Thu, Nov 2, 2023	97.69	98.94	96.72	98.50
7547	NASDAQ	UFPI	Wed, Nov 1, 2023	92.98	95.85	90.62	95.78
7546	NASDAQ	UFPI	Tue, Oct 31, 2023	94.07	96.22	92.37	95.17
7545	NASDAQ	UFPI	Mon, Oct 30, 2023	95.46	96.53	94.88	96.18
7544	NASDAQ	UFPI	Fri, Oct 27, 2023	94.66	94.98	93.34	94.29
7543	NASDAQ	UFPI	Thu, Oct 26, 2023	93.68	95.66	92.82	94.63
7542	NASDAQ	UFPI	Wed, Oct 25, 2023	94.43	94.65	92.47	92.72
7541	NASDAQ	UFPI	Tue, Oct 24, 2023	97.14	97.94	94.89	95.00
7540	NASDAQ	UFPI	Mon, Oct 23, 2023	94.77	96.82	94.67	96.17
7539	NASDAQ	UFPI	Fri, Oct 20, 2023	96.53	96.85	94.64	94.83
7538	NASDAQ	UFPI	Thu, Oct 19, 2023	97.22	97.60	95.20	96.10
7537	NASDAQ	UFPI	Wed, Oct 18, 2023	99.87	99.87	97.24	97.30
7536	NASDAQ	UFPI	Tue, Oct 17, 2023	100.14	101.82	100.04	100.57
7535	NASDAQ	UFPI	Mon, Oct 16, 2023	99.31	100.81	98.75	100.51
7534	NASDAQ	UFPI	Fri, Oct 13, 2023	98.19	98.81	96.72	97.80
7533	NASDAQ	UFPI	Thu, Oct 12, 2023	104.18	104.18	97.53	98.19
7532	NASDAQ	UFPI	Wed, Oct 11, 2023	103.01	104.74	103.01	104.44
7531	NASDAQ	UFPI	Tue, Oct 10, 2023	101.32	103.75	101.04	103.01
7530	NASDAQ	UFPI	Mon, Oct 9, 2023	100.17	102.03	99.80	101.32
7529	NASDAQ	UFPI	Fri, Oct 6, 2023	100.10	102.04	99.43	100.65
7528	NASDAQ	UFPI	Thu, Oct 5, 2023	100.89	101.51	100.12	101.00
7527	NASDAQ	UFPI	Wed, Oct 4, 2023	100.45	101.42	99.31	100.75
7526	NASDAQ	UFPI	Tue, Oct 3, 2023	101.34	102.36	99.51	100.19
7525	NASDAQ	UFPI	Mon, Oct 2, 2023	101.78	102.48	101.13	101.94
7524	NASDAQ	UFPI	Fri, Sep 29, 2023	104.20	104.20	102.13	102.40
7523	NASDAQ	UFPI	Thu, Sep 28, 2023	101.41	104.11	101.41	103.74
7522	NASDAQ	UFPI	Wed, Sep 27, 2023	101.33	102.19	100.80	101.66
7521	NASDAQ	UFPI	Tue, Sep 26, 2023	101.62	102.24	100.57	100.61
7520	NASDAQ	UFPI	Mon, Sep 25, 2023	101.03	102.41	100.63	102.06
7519	NASDAQ	UFPI	Fri, Sep 22, 2023	101.83	102.32	100.45	101.20
7518	NASDAQ	UFPI	Thu, Sep 21, 2023	101.08	102.74	100.26	101.49
7517	NASDAQ	UFPI	Wed, Sep 20, 2023	102.90	104.54	101.53	101.66
7516	NASDAQ	UFPI	Tue, Sep 19, 2023	102.16	103.08	101.67	102.39
7515	NASDAQ	UFPI	Mon, Sep 18, 2023	102.66	103.14	101.89	102.11
7514	NASDAQ	UFPI	Fri, Sep 15, 2023	102.77	103.22	101.41	102.30
7513	NASDAQ	UFPI	Thu, Sep 14, 2023	102.52	103.32	101.87	102.88
7512	NASDAQ	UFPI	Wed, Sep 13, 2023	102.30	102.34	99.95	101.39
7511	NASDAQ	UFPI	Tue, Sep 12, 2023	102.91	103.38	101.66	102.23
7510	NASDAQ	UFPI	Mon, Sep 11, 2023	103.25	103.25	103.25	103.25
7509	NASDAQ	UFPI	Fri, Sep 8, 2023	101.54	102.48	101.01	101.42
7508	NASDAQ	UFPI	Thu, Sep 7, 2023	102.56	102.81	101.35	101.89
7507	NASDAQ	UFPI	Wed, Sep 6, 2023	102.00	104.19	101.95	102.80
7506	NASDAQ	UFPI	Tue, Sep 5, 2023	106.11	106.11	99.87	101.90
7505	NASDAQ	UFPI	Fri, Sep 1, 2023	105.00	107.57	104.99	107.31
7504	NASDAQ	UFPI	Thu, Aug 31, 2023	103.93	105.06	103.77	104.35
7503	NASDAQ	UFPI	Wed, Aug 30, 2023	103.79	104.93	103.29	104.28
7502	NASDAQ	UFPI	Tue, Aug 29, 2023	101.81	104.29	101.57	103.88
7501	NASDAQ	UFPI	Mon, Aug 28, 2023	101.50	103.31	101.48	102.52
7500	NASDAQ	UFPI	Fri, Aug 25, 2023	101.00	101.99	99.36	101.04
7499	NASDAQ	UFPI	Thu, Aug 24, 2023	101.62	102.44	100.70	100.92
7498	NASDAQ	UFPI	Wed, Aug 23, 2023	101.55	102.52	100.44	102.12
7497	NASDAQ	UFPI	Tue, Aug 22, 2023	100.18	101.57	99.94	101.00
7496	NASDAQ	UFPI	Mon, Aug 21, 2023	99.40	100.34	98.68	100.06
7495	NASDAQ	UFPI	Fri, Aug 18, 2023	98.00	99.29	97.51	99.01
7494	NASDAQ	UFPI	Thu, Aug 17, 2023	101.67	102.35	98.31	98.65
7493	NASDAQ	UFPI	Wed, Aug 16, 2023	102.59	103.24	101.38	101.56
7492	NASDAQ	UFPI	Tue, Aug 15, 2023	103.43	104.12	101.67	102.48
7491	NASDAQ	UFPI	Mon, Aug 14, 2023	101.17	103.67	100.99	103.61
7490	NASDAQ	UFPI	Fri, Aug 11, 2023	101.09	102.17	101.09	101.27
7489	NASDAQ	UFPI	Thu, Aug 10, 2023	101.86	102.46	100.00	101.00
7488	NASDAQ	UFPI	Wed, Aug 9, 2023	102.01	102.23	100.70	101.41
7487	NASDAQ	UFPI	Tue, Aug 8, 2023	102.47	102.61	100.38	102.02
7486	NASDAQ	UFPI	Mon, Aug 7, 2023	102.94	104.30	102.47	103.91
7485	NASDAQ	UFPI	Fri, Aug 4, 2023	102.64	103.38	101.44	102.75
7484	NASDAQ	UFPI	Thu, Aug 3, 2023	102.00	102.93	97.57	101.57
7483	NASDAQ	UFPI	Wed, Aug 2, 2023	101.95	103.58	101.79	102.42
7482	NASDAQ	UFPI	Tue, Aug 1, 2023	102.68	103.81	102.45	103.35
7481	NASDAQ	UFPI	Mon, Jul 31, 2023	101.88	102.78	100.90	102.76
7480	NASDAQ	UFPI	Fri, Jul 28, 2023	102.59	102.84	101.69	101.83
7479	NASDAQ	UFPI	Thu, Jul 27, 2023	102.40	103.24	100.70	101.31
7478	NASDAQ	UFPI	Wed, Jul 26, 2023	100.69	102.00	99.53	101.71
7477	NASDAQ	UFPI	Tue, Jul 25, 2023	98.77	101.16	98.50	99.58
7476	NASDAQ	UFPI	Mon, Jul 24, 2023	100.95	101.83	99.14	99.40
7475	NASDAQ	UFPI	Fri, Jul 21, 2023	101.78	101.85	100.33	100.75
7474	NASDAQ	UFPI	Thu, Jul 20, 2023	103.28	103.28	100.80	101.36
7473	NASDAQ	UFPI	Wed, Jul 19, 2023	103.34	103.39	101.74	102.65
7472	NASDAQ	UFPI	Tue, Jul 18, 2023	101.57	103.38	101.57	102.85
7471	NASDAQ	UFPI	Mon, Jul 17, 2023	99.46	101.91	99.35	101.55
7470	NASDAQ	UFPI	Fri, Jul 14, 2023	98.37	99.76	98.07	99.61
7469	NASDAQ	UFPI	Thu, Jul 13, 2023	96.90	99.00	96.62	98.94
7468	NASDAQ	UFPI	Wed, Jul 12, 2023	96.23	97.75	95.59	96.89
7467	NASDAQ	UFPI	Tue, Jul 11, 2023	94.16	95.05	93.76	94.61
7466	NASDAQ	UFPI	Mon, Jul 10, 2023	91.42	94.22	90.83	93.72
7465	NASDAQ	UFPI	Fri, Jul 7, 2023	91.61	92.85	91.05	91.48
7464	NASDAQ	UFPI	Thu, Jul 6, 2023	93.12	93.35	90.77	91.28
7463	NASDAQ	UFPI	Wed, Jul 5, 2023	95.70	95.89	93.82	94.31
7462	NASDAQ	UFPI	Mon, Jul 3, 2023	97.05	97.71	95.73	96.50
7461	NASDAQ	UFPI	Fri, Jun 30, 2023	97.66	97.90	96.48	97.05
7460	NASDAQ	UFPI	Thu, Jun 29, 2023	95.64	97.36	95.50	97.00
7459	NASDAQ	UFPI	Wed, Jun 28, 2023	94.28	95.19	93.89	95.17
7458	NASDAQ	UFPI	Tue, Jun 27, 2023	92.11	94.94	92.00	94.40
7457	NASDAQ	UFPI	Mon, Jun 26, 2023	90.43	92.33	90.43	91.56
7456	NASDAQ	UFPI	Fri, Jun 23, 2023	89.13	91.39	89.13	90.13
7455	NASDAQ	UFPI	Thu, Jun 22, 2023	90.70	91.31	89.50	89.98
7454	NASDAQ	UFPI	Wed, Jun 21, 2023	89.86	91.47	89.56	90.75
7453	NASDAQ	UFPI	Tue, Jun 20, 2023	88.69	90.88	88.69	90.13
7452	NASDAQ	UFPI	Fri, Jun 16, 2023	89.89	89.92	88.35	89.27
7451	NASDAQ	UFPI	Thu, Jun 15, 2023	87.53	89.44	87.13	89.44
7450	NASDAQ	UFPI	Wed, Jun 14, 2023	90.67	91.82	87.54	88.36
7449	NASDAQ	UFPI	Tue, Jun 13, 2023	89.29	91.10	89.10	90.43
7448	NASDAQ	UFPI	Mon, Jun 12, 2023	88.07	89.67	87.45	88.81
7447	NASDAQ	UFPI	Fri, Jun 9, 2023	88.11	88.76	87.44	88.30
7446	NASDAQ	UFPI	Thu, Jun 8, 2023	89.76	90.20	88.38	88.46
7445	NASDAQ	UFPI	Wed, Jun 7, 2023	88.17	90.98	88.00	90.25
7444	NASDAQ	UFPI	Tue, Jun 6, 2023	83.74	88.30	83.74	87.94
7443	NASDAQ	UFPI	Mon, Jun 5, 2023	83.40	84.38	81.05	84.00
7442	NASDAQ	UFPI	Fri, Jun 2, 2023	80.18	84.09	80.18	84.00
7441	NASDAQ	UFPI	Thu, Jun 1, 2023	78.25	79.38	77.48	79.26
7440	NASDAQ	UFPI	Wed, May 31, 2023	80.92	81.30	78.02	78.10
7439	NASDAQ	UFPI	Tue, May 30, 2023	81.11	81.64	80.51	81.15
7438	NASDAQ	UFPI	Fri, May 26, 2023	80.69	81.25	80.07	80.79
7437	NASDAQ	UFPI	Thu, May 25, 2023	80.18	81.19	79.76	80.53
7436	NASDAQ	UFPI	Wed, May 24, 2023	81.85	81.91	80.13	80.34
7435	NASDAQ	UFPI	Tue, May 23, 2023	82.62	83.10	80.94	81.88
7434	NASDAQ	UFPI	Mon, May 22, 2023	82.99	83.56	82.19	82.86
7433	NASDAQ	UFPI	Fri, May 19, 2023	85.93	85.93	82.25	82.66
7432	NASDAQ	UFPI	Thu, May 18, 2023	83.58	85.17	83.32	84.98
7431	NASDAQ	UFPI	Wed, May 17, 2023	82.71	84.01	82.21	83.88
7430	NASDAQ	UFPI	Tue, May 16, 2023	82.31	82.71	81.61	82.23
7429	NASDAQ	UFPI	Mon, May 15, 2023	81.78	83.81	80.81	82.90
7428	NASDAQ	UFPI	Fri, May 12, 2023	82.08	82.85	80.61	81.50
7427	NASDAQ	UFPI	Thu, May 11, 2023	83.50	83.50	81.26	81.67
7426	NASDAQ	UFPI	Wed, May 10, 2023	83.90	84.48	82.62	83.50
7425	NASDAQ	UFPI	Tue, May 9, 2023	82.34	83.53	82.14	82.73
7424	NASDAQ	UFPI	Mon, May 8, 2023	81.75	82.76	81.51	82.59
7423	NASDAQ	UFPI	Fri, May 5, 2023	80.93	81.50	80.28	81.43
7422	NASDAQ	UFPI	Thu, May 4, 2023	82.14	82.14	78.95	79.47
7421	NASDAQ	UFPI	Wed, May 3, 2023	81.44	84.02	80.16	82.26
7420	NASDAQ	UFPI	Tue, May 2, 2023	79.01	79.35	76.89	78.14
7419	NASDAQ	UFPI	Mon, May 1, 2023	78.75	79.50	78.48	79.36
7418	NASDAQ	UFPI	Fri, Apr 28, 2023	76.94	78.77	76.84	78.52
7417	NASDAQ	UFPI	Thu, Apr 27, 2023	76.60	77.58	76.08	77.33
7416	NASDAQ	UFPI	Wed, Apr 26, 2023	78.02	79.47	76.01	76.18
7415	NASDAQ	UFPI	Tue, Apr 25, 2023	79.53	80.21	78.19	78.19
7414	NASDAQ	UFPI	Mon, Apr 24, 2023	80.53	81.06	79.78	80.11
7413	NASDAQ	UFPI	Fri, Apr 21, 2023	80.79	80.99	80.24	80.50
7412	NASDAQ	UFPI	Thu, Apr 20, 2023	79.87	81.51	79.75	80.93
7411	NASDAQ	UFPI	Wed, Apr 19, 2023	79.66	80.45	79.11	80.06
7410	NASDAQ	UFPI	Tue, Apr 18, 2023	80.14	80.69	78.92	79.74
7409	NASDAQ	UFPI	Mon, Apr 17, 2023	78.25	79.83	78.25	79.63
7408	NASDAQ	UFPI	Fri, Apr 14, 2023	78.65	79.76	77.71	78.56
7407	NASDAQ	UFPI	Thu, Apr 13, 2023	78.92	79.22	77.50	78.95
7406	NASDAQ	UFPI	Wed, Apr 12, 2023	79.62	80.00	77.97	78.30
7405	NASDAQ	UFPI	Tue, Apr 11, 2023	77.10	79.22	77.10	78.91
7404	NASDAQ	UFPI	Mon, Apr 10, 2023	75.71	77.88	75.71	77.51
7403	NASDAQ	UFPI	Thu, Apr 6, 2023	76.98	77.40	75.88	76.05
7402	NASDAQ	UFPI	Wed, Apr 5, 2023	76.06	76.78	75.65	76.67
7401	NASDAQ	UFPI	Tue, Apr 4, 2023	80.17	80.17	76.12	76.56
7400	NASDAQ	UFPI	Mon, Apr 3, 2023	79.55	80.07	78.15	79.78
7399	NASDAQ	UFPI	Fri, Mar 31, 2023	78.05	79.72	77.75	79.47
7398	NASDAQ	UFPI	Thu, Mar 30, 2023	78.89	79.24	77.18	77.25
7397	NASDAQ	UFPI	Wed, Mar 29, 2023	78.57	78.85	77.24	78.04
7396	NASDAQ	UFPI	Tue, Mar 28, 2023	77.85	78.92	77.14	77.68
7395	NASDAQ	UFPI	Mon, Mar 27, 2023	77.28	77.93	76.04	77.75
7394	NASDAQ	UFPI	Fri, Mar 24, 2023	75.92	76.52	75.01	76.30
7393	NASDAQ	UFPI	Thu, Mar 23, 2023	77.39	78.50	75.78	76.62
7392	NASDAQ	UFPI	Wed, Mar 22, 2023	79.38	79.70	76.93	77.04
7391	NASDAQ	UFPI	Tue, Mar 21, 2023	79.54	80.57	78.99	79.62
7390	NASDAQ	UFPI	Mon, Mar 20, 2023	78.48	79.38	77.99	78.32
7389	NASDAQ	UFPI	Fri, Mar 17, 2023	78.85	78.85	76.96	77.34
7388	NASDAQ	UFPI	Thu, Mar 16, 2023	77.71	80.43	77.47	79.28
7387	NASDAQ	UFPI	Wed, Mar 15, 2023	77.55	78.90	76.98	78.34
7386	NASDAQ	UFPI	Tue, Mar 14, 2023	79.48	80.35	78.09	79.18
7385	NASDAQ	UFPI	Mon, Mar 13, 2023	78.25	78.98	76.52	77.39
7384	NASDAQ	UFPI	Fri, Mar 10, 2023	83.04	83.04	78.73	79.15
7383	NASDAQ	UFPI	Thu, Mar 9, 2023	84.32	84.83	82.83	83.04
7382	NASDAQ	UFPI	Wed, Mar 8, 2023	84.08	84.39	83.06	84.09
7381	NASDAQ	UFPI	Tue, Mar 7, 2023	84.65	84.83	83.21	83.48
7380	NASDAQ	UFPI	Mon, Mar 6, 2023	87.04	87.24	84.50	84.60
7379	NASDAQ	UFPI	Fri, Mar 3, 2023	86.78	86.97	85.57	86.86
7378	NASDAQ	UFPI	Thu, Mar 2, 2023	84.91	86.34	84.17	85.89
7377	NASDAQ	UFPI	Wed, Mar 1, 2023	85.56	85.73	84.61	85.59
7376	NASDAQ	UFPI	Tue, Feb 28, 2023	85.90	86.64	85.35	85.53
7375	NASDAQ	UFPI	Mon, Feb 27, 2023	86.00	86.49	85.05	86.13
7374	NASDAQ	UFPI	Fri, Feb 24, 2023	84.27	85.77	83.97	85.04
7373	NASDAQ	UFPI	Thu, Feb 23, 2023	84.33	85.55	84.06	85.28
7372	NASDAQ	UFPI	Wed, Feb 22, 2023	84.16	84.19	80.62	83.63
7371	NASDAQ	UFPI	Tue, Feb 21, 2023	86.03	86.25	80.87	81.73
7370	NASDAQ	UFPI	Fri, Feb 17, 2023	90.10	90.10	85.67	86.86
7369	NASDAQ	UFPI	Thu, Feb 16, 2023	94.43	95.63	93.76	94.27
7368	NASDAQ	UFPI	Wed, Feb 15, 2023	95.67	97.46	95.37	96.24
7367	NASDAQ	UFPI	Tue, Feb 14, 2023	96.37	96.97	94.78	96.82
7366	NASDAQ	UFPI	Mon, Feb 13, 2023	94.89	97.12	93.79	96.94
7365	NASDAQ	UFPI	Fri, Feb 10, 2023	94.59	94.99	93.69	94.29
7364	NASDAQ	UFPI	Thu, Feb 9, 2023	95.91	96.45	94.38	94.61
7363	NASDAQ	UFPI	Wed, Feb 8, 2023	95.82	96.50	94.23	94.82
7362	NASDAQ	UFPI	Tue, Feb 7, 2023	95.30	97.33	91.19	96.81
7361	NASDAQ	UFPI	Mon, Feb 6, 2023	96.17	96.83	94.75	95.74
7360	NASDAQ	UFPI	Fri, Feb 3, 2023	97.15	98.82	96.54	97.32
7359	NASDAQ	UFPI	Thu, Feb 2, 2023	96.94	99.40	96.84	98.37
7358	NASDAQ	UFPI	Wed, Feb 1, 2023	93.30	97.26	92.40	96.33
7357	NASDAQ	UFPI	Tue, Jan 31, 2023	90.07	93.64	90.07	93.55
7356	NASDAQ	UFPI	Mon, Jan 30, 2023	89.80	90.83	89.50	89.60
7355	NASDAQ	UFPI	Fri, Jan 27, 2023	89.44	91.00	88.78	90.71
7354	NASDAQ	UFPI	Thu, Jan 26, 2023	89.95	90.77	88.50	89.50
7353	NASDAQ	UFPI	Wed, Jan 25, 2023	86.96	89.29	86.42	88.96
7352	NASDAQ	UFPI	Tue, Jan 24, 2023	88.20	88.96	87.45	87.81
7351	NASDAQ	UFPI	Mon, Jan 23, 2023	86.78	88.53	86.55	88.09
7350	NASDAQ	UFPI	Fri, Jan 20, 2023	84.72	86.67	83.86	86.49
7349	NASDAQ	UFPI	Thu, Jan 19, 2023	85.20	85.20	83.29	84.25
7348	NASDAQ	UFPI	Wed, Jan 18, 2023	86.95	87.79	85.23	85.43
7347	NASDAQ	UFPI	Tue, Jan 17, 2023	86.49	87.23	86.11	86.25
7346	NASDAQ	UFPI	Fri, Jan 13, 2023	85.27	87.41	84.58	86.81
7345	NASDAQ	UFPI	Thu, Jan 12, 2023	85.51	86.14	84.09	85.93
7344	NASDAQ	UFPI	Wed, Jan 11, 2023	83.74	85.18	83.32	85.12
7343	NASDAQ	UFPI	Tue, Jan 10, 2023	81.93	83.11	81.40	83.08
7342	NASDAQ	UFPI	Mon, Jan 9, 2023	83.38	83.52	81.57	82.11
7341	NASDAQ	UFPI	Fri, Jan 6, 2023	80.75	82.60	79.45	82.46
7340	NASDAQ	UFPI	Thu, Jan 5, 2023	80.79	80.79	79.15	79.41
7339	NASDAQ	UFPI	Wed, Jan 4, 2023	80.50	81.60	80.31	81.30
7338	NASDAQ	UFPI	Tue, Jan 3, 2023	79.94	80.92	79.34	79.66
7337	NASDAQ	UFPI	Fri, Dec 30, 2022	79.16	79.71	78.00	79.25
7336	NASDAQ	UFPI	Thu, Dec 29, 2022	77.68	80.09	77.68	79.78
7335	NASDAQ	UFPI	Wed, Dec 28, 2022	80.67	81.00	77.41	77.50
7334	NASDAQ	UFPI	Tue, Dec 27, 2022	79.03	80.42	78.40	80.17
7333	NASDAQ	UFPI	Fri, Dec 23, 2022	78.90	79.08	77.93	79.07
7332	NASDAQ	UFPI	Thu, Dec 22, 2022	79.78	79.78	77.15	78.55
7331	NASDAQ	UFPI	Wed, Dec 21, 2022	79.81	80.97	78.99	80.75
7330	NASDAQ	UFPI	Tue, Dec 20, 2022	78.50	79.57	78.06	79.06
7329	NASDAQ	UFPI	Mon, Dec 19, 2022	79.50	80.31	78.34	78.66
7328	NASDAQ	UFPI	Fri, Dec 16, 2022	79.30	80.69	78.04	79.50
7327	NASDAQ	UFPI	Thu, Dec 15, 2022	80.85	81.09	78.65	80.59
7326	NASDAQ	UFPI	Wed, Dec 14, 2022	82.65	83.66	81.60	82.06
7325	NASDAQ	UFPI	Tue, Dec 13, 2022	85.00	86.02	82.71	82.91
7324	NASDAQ	UFPI	Mon, Dec 12, 2022	80.33	82.35	80.00	81.90
7323	NASDAQ	UFPI	Fri, Dec 9, 2022	81.19	82.06	80.08	80.33
7322	NASDAQ	UFPI	Thu, Dec 8, 2022	80.28	81.64	79.56	81.48
7321	NASDAQ	UFPI	Wed, Dec 7, 2022	79.48	80.73	78.94	80.58
7320	NASDAQ	UFPI	Tue, Dec 6, 2022	81.66	81.66	77.96	79.01
7319	NASDAQ	UFPI	Mon, Dec 5, 2022	82.10	82.10	80.35	81.52
7318	NASDAQ	UFPI	Fri, Dec 2, 2022	82.11	84.05	80.50	83.21
7317	NASDAQ	UFPI	Thu, Dec 1, 2022	83.13	84.83	82.62	83.51
7316	NASDAQ	UFPI	Wed, Nov 30, 2022	80.21	82.11	78.55	81.86
7315	NASDAQ	UFPI	Tue, Nov 29, 2022	80.12	81.55	80.12	80.82
7314	NASDAQ	UFPI	Mon, Nov 28, 2022	80.70	81.85	79.64	80.24
7313	NASDAQ	UFPI	Fri, Nov 25, 2022	80.99	81.87	80.67	81.56
7312	NASDAQ	UFPI	Wed, Nov 23, 2022	81.39	82.00	80.68	80.85
7311	NASDAQ	UFPI	Tue, Nov 22, 2022	79.57	81.50	79.44	81.39
7310	NASDAQ	UFPI	Mon, Nov 21, 2022	78.61	79.48	78.34	78.88
7309	NASDAQ	UFPI	Fri, Nov 18, 2022	78.61	79.61	78.33	78.99
7308	NASDAQ	UFPI	Thu, Nov 17, 2022	77.07	77.63	76.51	77.32
7307	NASDAQ	UFPI	Wed, Nov 16, 2022	78.99	79.47	77.64	78.98
7306	NASDAQ	UFPI	Tue, Nov 15, 2022	79.05	81.01	79.05	79.28
7305	NASDAQ	UFPI	Mon, Nov 14, 2022	79.02	79.51	77.59	78.12
7304	NASDAQ	UFPI	Fri, Nov 11, 2022	78.47	80.53	78.00	80.05
7303	NASDAQ	UFPI	Thu, Nov 10, 2022	74.48	79.17	74.48	78.41
7302	NASDAQ	UFPI	Wed, Nov 9, 2022	70.54	71.73	70.38	71.24
7301	NASDAQ	UFPI	Tue, Nov 8, 2022	71.00	72.25	70.64	71.30
7300	NASDAQ	UFPI	Mon, Nov 7, 2022	69.65	70.38	68.69	70.20
7299	NASDAQ	UFPI	Fri, Nov 4, 2022	68.71	69.59	67.62	68.96
7298	NASDAQ	UFPI	Thu, Nov 3, 2022	67.75	68.98	66.17	67.75
7297	NASDAQ	UFPI	Wed, Nov 2, 2022	71.60	72.30	68.96	68.98
7296	NASDAQ	UFPI	Tue, Nov 1, 2022	71.93	72.25	70.00	71.58
7295	NASDAQ	UFPI	Mon, Oct 31, 2022	71.19	71.94	70.44	71.23
7294	NASDAQ	UFPI	Fri, Oct 28, 2022	70.20	72.30	69.92	72.15
7293	NASDAQ	UFPI	Thu, Oct 27, 2022	70.41	72.06	70.20	70.28
7292	NASDAQ	UFPI	Wed, Oct 26, 2022	69.83	71.99	68.75	70.09
7291	NASDAQ	UFPI	Tue, Oct 25, 2022	67.73	70.00	67.73	69.46
7290	NASDAQ	UFPI	Mon, Oct 24, 2022	68.64	69.28	67.16	67.31
7289	NASDAQ	UFPI	Fri, Oct 21, 2022	72.82	73.52	67.12	68.27
7288	NASDAQ	UFPI	Thu, Oct 20, 2022	71.42	71.77	69.54	69.65
7287	NASDAQ	UFPI	Wed, Oct 19, 2022	73.30	73.95	70.85	71.64
7286	NASDAQ	UFPI	Tue, Oct 18, 2022	74.32	75.39	73.56	74.25
7285	NASDAQ	UFPI	Mon, Oct 17, 2022	71.64	73.30	71.45	72.55
7284	NASDAQ	UFPI	Fri, Oct 14, 2022	73.08	74.01	69.77	70.19
7283	NASDAQ	UFPI	Thu, Oct 13, 2022	71.37	73.19	69.77	72.87
7282	NASDAQ	UFPI	Wed, Oct 12, 2022	74.47	74.47	72.22	72.86
7281	NASDAQ	UFPI	Tue, Oct 11, 2022	73.86	75.38	73.55	74.63
7280	NASDAQ	UFPI	Mon, Oct 10, 2022	73.21	75.08	72.84	74.53
7279	NASDAQ	UFPI	Fri, Oct 7, 2022	74.54	74.72	72.22	72.53
7278	NASDAQ	UFPI	Thu, Oct 6, 2022	75.07	76.18	74.77	75.30
7277	NASDAQ	UFPI	Wed, Oct 5, 2022	75.53	76.89	74.80	75.43
7276	NASDAQ	UFPI	Tue, Oct 4, 2022	75.65	77.51	75.65	76.81
7275	NASDAQ	UFPI	Mon, Oct 3, 2022	73.65	75.15	72.83	74.69
7274	NASDAQ	UFPI	Fri, Sep 30, 2022	72.10	73.97	71.96	72.16
7273	NASDAQ	UFPI	Thu, Sep 29, 2022	71.07	72.09	70.50	72.02
7272	NASDAQ	UFPI	Wed, Sep 28, 2022	69.23	72.58	69.00	72.34
7271	NASDAQ	UFPI	Tue, Sep 27, 2022	69.15	70.31	67.79	68.71
7270	NASDAQ	UFPI	Mon, Sep 26, 2022	69.26	69.95	67.85	68.36
7269	NASDAQ	UFPI	Fri, Sep 23, 2022	70.77	71.30	69.06	69.60
7268	NASDAQ	UFPI	Thu, Sep 22, 2022	73.10	73.49	71.10	71.50
7267	NASDAQ	UFPI	Wed, Sep 21, 2022	74.26	75.78	73.58	73.70
7266	NASDAQ	UFPI	Tue, Sep 20, 2022	74.38	74.38	72.45	73.63
7265	NASDAQ	UFPI	Mon, Sep 19, 2022	72.89	75.69	72.52	75.38
7264	NASDAQ	UFPI	Fri, Sep 16, 2022	72.62	73.91	71.57	73.45
7263	NASDAQ	UFPI	Thu, Sep 15, 2022	72.34	74.63	72.34	73.39
7262	NASDAQ	UFPI	Wed, Sep 14, 2022	73.64	74.24	71.93	72.69
7261	NASDAQ	UFPI	Tue, Sep 13, 2022	76.29	76.38	73.37	73.72
7260	NASDAQ	UFPI	Mon, Sep 12, 2022	78.47	79.46	77.69	78.39
7259	NASDAQ	UFPI	Fri, Sep 9, 2022	76.64	77.84	76.00	77.75
7258	NASDAQ	UFPI	Thu, Sep 8, 2022	74.78	76.30	73.42	75.90
7257	NASDAQ	UFPI	Wed, Sep 7, 2022	75.61	75.88	73.93	75.36
7256	NASDAQ	UFPI	Tue, Sep 6, 2022	77.23	77.23	75.15	75.57
7255	NASDAQ	UFPI	Fri, Sep 2, 2022	79.19	81.92	76.66	77.11
7254	NASDAQ	UFPI	Thu, Sep 1, 2022	79.00	79.67	78.27	78.87
7253	NASDAQ	UFPI	Wed, Aug 31, 2022	81.81	81.81	79.06	79.39
7252	NASDAQ	UFPI	Tue, Aug 30, 2022	82.76	83.05	80.80	81.13
7251	NASDAQ	UFPI	Mon, Aug 29, 2022	82.03	83.28	81.51	82.42
7250	NASDAQ	UFPI	Fri, Aug 26, 2022	86.16	86.90	82.48	82.60
7249	NASDAQ	UFPI	Thu, Aug 25, 2022	85.58	86.60	85.01	86.07
7248	NASDAQ	UFPI	Wed, Aug 24, 2022	84.72	86.18	84.54	85.05
7247	NASDAQ	UFPI	Tue, Aug 23, 2022	86.94	87.31	84.53	85.40
7246	NASDAQ	UFPI	Mon, Aug 22, 2022	88.00	88.08	86.03	86.37
7245	NASDAQ	UFPI	Fri, Aug 19, 2022	89.67	90.08	88.02	89.03
7244	NASDAQ	UFPI	Thu, Aug 18, 2022	89.11	90.00	88.80	89.97
7243	NASDAQ	UFPI	Wed, Aug 17, 2022	89.50	89.55	87.76	88.75
7242	NASDAQ	UFPI	Tue, Aug 16, 2022	89.36	91.10	89.07	90.51
7241	NASDAQ	UFPI	Mon, Aug 15, 2022	89.26	89.92	88.62	89.66
7240	NASDAQ	UFPI	Fri, Aug 12, 2022	89.64	89.94	87.86	89.15
7239	NASDAQ	UFPI	Thu, Aug 11, 2022	88.21	90.31	87.55	89.31
7238	NASDAQ	UFPI	Wed, Aug 10, 2022	86.70	88.55	86.23	87.54
7237	NASDAQ	UFPI	Tue, Aug 9, 2022	90.53	90.53	84.82	85.11
7236	NASDAQ	UFPI	Mon, Aug 8, 2022	89.37	90.78	88.98	90.56
7235	NASDAQ	UFPI	Fri, Aug 5, 2022	87.38	88.54	86.70	88.47
7234	NASDAQ	UFPI	Thu, Aug 4, 2022	89.22	89.94	88.20	88.41
7233	NASDAQ	UFPI	Wed, Aug 3, 2022	89.92	90.56	88.24	89.72
7232	NASDAQ	UFPI	Tue, Aug 2, 2022	91.53	91.91	89.72	89.75
7231	NASDAQ	UFPI	Mon, Aug 1, 2022	92.13	94.78	91.17	92.01
7230	NASDAQ	UFPI	Fri, Jul 29, 2022	90.23	92.27	89.70	92.21
7229	NASDAQ	UFPI	Thu, Jul 28, 2022	87.96	90.26	87.30	90.23
7228	NASDAQ	UFPI	Wed, Jul 27, 2022	87.08	88.08	85.40	87.86
7227	NASDAQ	UFPI	Tue, Jul 26, 2022	87.55	88.84	85.42	86.76
7226	NASDAQ	UFPI	Mon, Jul 25, 2022	84.57	87.78	84.12	87.63
7225	NASDAQ	UFPI	Fri, Jul 22, 2022	77.70	84.99	77.70	84.08
7224	NASDAQ	UFPI	Thu, Jul 21, 2022	75.43	76.44	74.39	75.65
7223	NASDAQ	UFPI	Wed, Jul 20, 2022	74.37	75.90	72.96	75.05
7222	NASDAQ	UFPI	Tue, Jul 19, 2022	73.43	74.88	73.43	74.57
7221	NASDAQ	UFPI	Mon, Jul 18, 2022	72.59	73.34	71.97	72.32
7220	NASDAQ	UFPI	Fri, Jul 15, 2022	72.64	72.87	70.98	72.37
7219	NASDAQ	UFPI	Thu, Jul 14, 2022	71.06	71.60	70.05	71.30
7218	NASDAQ	UFPI	Wed, Jul 13, 2022	71.05	72.68	69.77	72.24
7217	NASDAQ	UFPI	Tue, Jul 12, 2022	70.50	72.58	70.50	71.40
7216	NASDAQ	UFPI	Mon, Jul 11, 2022	70.10	71.00	69.89	70.48
7215	NASDAQ	UFPI	Fri, Jul 8, 2022	70.51	71.04	69.60	70.65
7214	NASDAQ	UFPI	Thu, Jul 7, 2022	70.15	71.07	68.58	70.58
7213	NASDAQ	UFPI	Wed, Jul 6, 2022	70.61	70.95	68.17	69.11
7212	NASDAQ	UFPI	Tue, Jul 5, 2022	68.03	70.67	67.82	70.66
7211	NASDAQ	UFPI	Fri, Jul 1, 2022	67.85	69.66	67.71	69.14
7210	NASDAQ	UFPI	Thu, Jun 30, 2022	66.49	68.97	66.00	68.14
7209	NASDAQ	UFPI	Wed, Jun 29, 2022	67.55	67.55	66.31	66.99
7208	NASDAQ	UFPI	Tue, Jun 28, 2022	68.70	68.87	67.26	67.37
7207	NASDAQ	UFPI	Mon, Jun 27, 2022	67.92	69.00	67.67	68.36
7206	NASDAQ	UFPI	Fri, Jun 24, 2022	66.69	68.94	66.23	67.35
7205	NASDAQ	UFPI	Thu, Jun 23, 2022	65.43	65.95	64.90	65.62
7204	NASDAQ	UFPI	Wed, Jun 22, 2022	64.24	66.29	64.13	65.56
7203	NASDAQ	UFPI	Tue, Jun 21, 2022	66.03	68.12	64.57	65.56
7202	NASDAQ	UFPI	Fri, Jun 17, 2022	65.49	66.38	64.76	65.13
7201	NASDAQ	UFPI	Thu, Jun 16, 2022	68.43	68.44	65.02	65.54
7200	NASDAQ	UFPI	Wed, Jun 15, 2022	72.19	72.81	68.75	69.86
7199	NASDAQ	UFPI	Tue, Jun 14, 2022	70.75	71.82	70.47	71.34
7198	NASDAQ	UFPI	Mon, Jun 13, 2022	72.68	73.97	69.88	70.46
7197	NASDAQ	UFPI	Fri, Jun 10, 2022	77.25	77.74	74.58	74.68
7196	NASDAQ	UFPI	Thu, Jun 9, 2022	78.39	79.59	77.91	78.57
7195	NASDAQ	UFPI	Wed, Jun 8, 2022	80.43	80.60	78.19	78.62
7194	NASDAQ	UFPI	Tue, Jun 7, 2022	78.52	81.28	78.30	81.17
7193	NASDAQ	UFPI	Mon, Jun 6, 2022	80.40	80.55	79.32	79.53
7192	NASDAQ	UFPI	Fri, Jun 3, 2022	78.40	79.80	78.14	79.38
7191	NASDAQ	UFPI	Thu, Jun 2, 2022	78.35	79.53	78.35	79.24
7190	NASDAQ	UFPI	Wed, Jun 1, 2022	77.56	78.47	76.55	77.86
7189	NASDAQ	UFPI	Tue, May 31, 2022	77.70	79.01	76.59	77.20
7188	NASDAQ	UFPI	Fri, May 27, 2022	77.35	78.91	77.35	78.90
7187	NASDAQ	UFPI	Thu, May 26, 2022	75.22	77.43	75.22	77.06
7186	NASDAQ	UFPI	Wed, May 25, 2022	72.82	75.39	72.13	74.79
7185	NASDAQ	UFPI	Tue, May 24, 2022	74.86	75.27	71.51	72.59
7184	NASDAQ	UFPI	Mon, May 23, 2022	76.10	77.25	74.81	75.22
7183	NASDAQ	UFPI	Fri, May 20, 2022	76.29	76.29	73.15	75.14
7182	NASDAQ	UFPI	Thu, May 19, 2022	76.99	78.11	75.36	75.58
7181	NASDAQ	UFPI	Wed, May 18, 2022	78.26	79.37	76.70	77.51
7180	NASDAQ	UFPI	Tue, May 17, 2022	78.97	80.13	78.21	80.08
7179	NASDAQ	UFPI	Mon, May 16, 2022	77.91	78.83	76.26	77.91
7178	NASDAQ	UFPI	Fri, May 13, 2022	78.16	79.59	77.50	78.34
7177	NASDAQ	UFPI	Thu, May 12, 2022	74.86	77.81	74.41	77.69
7176	NASDAQ	UFPI	Wed, May 11, 2022	77.21	78.36	74.89	75.19
7175	NASDAQ	UFPI	Tue, May 10, 2022	80.65	80.65	76.84	77.13
7174	NASDAQ	UFPI	Mon, May 9, 2022	77.00	80.37	76.90	79.33
7173	NASDAQ	UFPI	Fri, May 6, 2022	78.31	82.47	76.80	78.49
7172	NASDAQ	UFPI	Thu, May 5, 2022	81.73	81.73	77.85	78.75
7171	NASDAQ	UFPI	Wed, May 4, 2022	80.25	83.39	79.29	83.15
7170	NASDAQ	UFPI	Tue, May 3, 2022	77.88	79.90	76.90	79.66
7169	NASDAQ	UFPI	Mon, May 2, 2022	77.72	79.17	76.36	78.18
7168	NASDAQ	UFPI	Fri, Apr 29, 2022	78.17	79.47	77.09	77.37
7167	NASDAQ	UFPI	Thu, Apr 28, 2022	77.82	79.87	76.95	79.10
7166	NASDAQ	UFPI	Wed, Apr 27, 2022	78.88	80.01	76.96	77.41
7165	NASDAQ	UFPI	Tue, Apr 26, 2022	79.85	81.36	78.79	78.90
7164	NASDAQ	UFPI	Mon, Apr 25, 2022	78.00	80.98	75.20	80.84
7163	NASDAQ	UFPI	Fri, Apr 22, 2022	79.16	80.53	76.26	77.92
7162	NASDAQ	UFPI	Thu, Apr 21, 2022	78.43	79.31	76.40	77.00
7161	NASDAQ	UFPI	Wed, Apr 20, 2022	76.78	78.11	76.78	77.88
7160	NASDAQ	UFPI	Tue, Apr 19, 2022	73.43	76.14	73.43	75.84
7159	NASDAQ	UFPI	Mon, Apr 18, 2022	72.93	74.00	72.34	72.89
7158	NASDAQ	UFPI	Thu, Apr 14, 2022	78.06	78.98	72.55	73.24
7157	NASDAQ	UFPI	Wed, Apr 13, 2022	77.61	79.09	77.01	78.57
7156	NASDAQ	UFPI	Tue, Apr 12, 2022	77.24	79.84	76.95	77.40
7155	NASDAQ	UFPI	Mon, Apr 11, 2022	74.45	76.95	73.39	76.19
7154	NASDAQ	UFPI	Fri, Apr 8, 2022	75.16	76.40	74.82	74.94
7153	NASDAQ	UFPI	Thu, Apr 7, 2022	74.27	75.94	73.83	75.15
7152	NASDAQ	UFPI	Wed, Apr 6, 2022	75.37	76.00	74.38	74.44
7151	NASDAQ	UFPI	Tue, Apr 5, 2022	78.56	79.50	75.59	75.68
7150	NASDAQ	UFPI	Mon, Apr 4, 2022	78.39	79.56	77.78	78.84
7149	NASDAQ	UFPI	Fri, Apr 1, 2022	77.44	78.86	77.12	78.40
7148	NASDAQ	UFPI	Thu, Mar 31, 2022	79.84	80.25	77.03	77.16
7147	NASDAQ	UFPI	Wed, Mar 30, 2022	82.38	82.69	79.51	79.65
7146	NASDAQ	UFPI	Tue, Mar 29, 2022	81.77	83.58	81.30	82.61
7145	NASDAQ	UFPI	Mon, Mar 28, 2022	79.80	81.27	79.65	80.95
7144	NASDAQ	UFPI	Fri, Mar 25, 2022	80.88	81.13	79.50	80.04
7143	NASDAQ	UFPI	Thu, Mar 24, 2022	84.29	84.36	79.86	80.33
7142	NASDAQ	UFPI	Wed, Mar 23, 2022	85.46	85.74	83.50	83.78
7141	NASDAQ	UFPI	Tue, Mar 22, 2022	87.70	88.66	85.45	86.02
7140	NASDAQ	UFPI	Mon, Mar 21, 2022	88.49	90.24	87.01	87.70
7139	NASDAQ	UFPI	Fri, Mar 18, 2022	89.17	89.54	86.90	88.34
7138	NASDAQ	UFPI	Thu, Mar 17, 2022	87.39	88.81	86.89	88.74
7137	NASDAQ	UFPI	Wed, Mar 16, 2022	86.22	87.79	84.82	87.56
7136	NASDAQ	UFPI	Tue, Mar 15, 2022	83.80	85.92	83.41	85.66
7135	NASDAQ	UFPI	Mon, Mar 14, 2022	84.47	84.98	82.33	83.14
7134	NASDAQ	UFPI	Fri, Mar 11, 2022	85.13	85.52	83.83	84.26
7133	NASDAQ	UFPI	Thu, Mar 10, 2022	83.25	84.96	82.79	84.69
7132	NASDAQ	UFPI	Wed, Mar 9, 2022	83.81	85.08	83.02	84.74
7131	NASDAQ	UFPI	Tue, Mar 8, 2022	82.17	84.57	81.99	82.48
7130	NASDAQ	UFPI	Mon, Mar 7, 2022	84.46	85.51	82.02	82.32
7129	NASDAQ	UFPI	Fri, Mar 4, 2022	84.72	85.69	83.75	84.36
7128	NASDAQ	UFPI	Thu, Mar 3, 2022	87.79	88.28	85.18	85.55
7127	NASDAQ	UFPI	Wed, Mar 2, 2022	83.62	87.82	83.62	87.20
7126	NASDAQ	UFPI	Tue, Mar 1, 2022	85.27	86.18	82.69	83.32
7125	NASDAQ	UFPI	Mon, Feb 28, 2022	83.63	86.09	83.63	85.75
7124	NASDAQ	UFPI	Fri, Feb 25, 2022	83.14	84.96	82.33	84.53
7123	NASDAQ	UFPI	Thu, Feb 24, 2022	79.00	83.17	77.96	82.87
7122	NASDAQ	UFPI	Wed, Feb 23, 2022	84.26	84.38	81.26	81.44
7121	NASDAQ	UFPI	Tue, Feb 22, 2022	84.72	85.48	82.35	83.03
7120	NASDAQ	UFPI	Fri, Feb 18, 2022	83.65	85.73	82.74	84.95
7119	NASDAQ	UFPI	Thu, Feb 17, 2022	85.99	88.00	84.07	84.31
7118	NASDAQ	UFPI	Wed, Feb 16, 2022	78.64	79.89	77.87	79.50
7117	NASDAQ	UFPI	Tue, Feb 15, 2022	77.58	78.85	76.69	78.67
7116	NASDAQ	UFPI	Mon, Feb 14, 2022	76.32	77.24	75.63	76.54
7115	NASDAQ	UFPI	Fri, Feb 11, 2022	77.56	78.07	74.87	76.30
7114	NASDAQ	UFPI	Thu, Feb 10, 2022	78.64	79.20	76.39	76.84
7113	NASDAQ	UFPI	Wed, Feb 9, 2022	79.18	80.32	78.93	79.86
7112	NASDAQ	UFPI	Tue, Feb 8, 2022	76.85	78.98	76.30	78.47
7111	NASDAQ	UFPI	Mon, Feb 7, 2022	77.56	78.05	76.67	76.75
7110	NASDAQ	UFPI	Fri, Feb 4, 2022	78.91	79.00	76.13	77.33
7109	NASDAQ	UFPI	Thu, Feb 3, 2022	80.49	80.55	79.05	79.48
7108	NASDAQ	UFPI	Wed, Feb 2, 2022	81.18	81.55	79.68	80.65
7107	NASDAQ	UFPI	Tue, Feb 1, 2022	80.50	83.00	78.27	80.78
7106	NASDAQ	UFPI	Mon, Jan 31, 2022	79.63	80.18	77.67	79.86
7105	NASDAQ	UFPI	Fri, Jan 28, 2022	78.63	79.91	76.51	79.75
7104	NASDAQ	UFPI	Thu, Jan 27, 2022	80.51	81.87	77.61	78.50
7103	NASDAQ	UFPI	Wed, Jan 26, 2022	82.04	82.88	78.53	79.69
7102	NASDAQ	UFPI	Tue, Jan 25, 2022	81.03	82.17	78.77	80.82
7101	NASDAQ	UFPI	Mon, Jan 24, 2022	77.66	83.12	77.66	82.88
7100	NASDAQ	UFPI	Fri, Jan 21, 2022	81.00	83.67	80.10	80.25
7099	NASDAQ	UFPI	Thu, Jan 20, 2022	84.31	85.23	81.67	81.72
7098	NASDAQ	UFPI	Wed, Jan 19, 2022	85.41	86.42	83.48	83.68
7097	NASDAQ	UFPI	Tue, Jan 18, 2022	87.12	87.60	84.83	84.97
7096	NASDAQ	UFPI	Fri, Jan 14, 2022	88.90	90.19	87.30	88.60
7095	NASDAQ	UFPI	Thu, Jan 13, 2022	91.17	92.09	90.18	90.55
7094	NASDAQ	UFPI	Wed, Jan 12, 2022	89.96	91.34	89.46	90.12
7093	NASDAQ	UFPI	Tue, Jan 11, 2022	88.46	90.00	87.09	89.45
7092	NASDAQ	UFPI	Mon, Jan 10, 2022	87.15	88.68	85.89	88.66
7091	NASDAQ	UFPI	Fri, Jan 7, 2022	91.43	92.40	87.98	88.04
7090	NASDAQ	UFPI	Thu, Jan 6, 2022	91.10	92.61	90.67	91.53
7089	NASDAQ	UFPI	Wed, Jan 5, 2022	93.26	94.80	90.98	91.20
7088	NASDAQ	UFPI	Tue, Jan 4, 2022	91.50	94.15	91.50	93.28
7087	NASDAQ	UFPI	Mon, Jan 3, 2022	92.60	92.90	89.95	90.63
7086	NASDAQ	UFPI	Fri, Dec 31, 2021	91.10	92.57	90.58	92.01
7085	NASDAQ	UFPI	Thu, Dec 30, 2021	93.28	93.43	90.85	91.06
7084	NASDAQ	UFPI	Wed, Dec 29, 2021	91.75	93.54	91.12	93.40
7083	NASDAQ	UFPI	Tue, Dec 28, 2021	90.03	91.85	89.70	91.42
7082	NASDAQ	UFPI	Mon, Dec 27, 2021	88.50	89.96	87.72	89.96
7081	NASDAQ	UFPI	Thu, Dec 23, 2021	87.92	88.38	87.45	87.73
7080	NASDAQ	UFPI	Wed, Dec 22, 2021	83.53	87.22	82.40	86.95
7079	NASDAQ	UFPI	Tue, Dec 21, 2021	83.50	86.10	83.17	85.48
7078	NASDAQ	UFPI	Mon, Dec 20, 2021	81.55	83.14	79.16	82.72
7077	NASDAQ	UFPI	Fri, Dec 17, 2021	87.62	87.62	81.22	82.92
7076	NASDAQ	UFPI	Thu, Dec 16, 2021	88.18	88.82	86.64	87.22
7075	NASDAQ	UFPI	Wed, Dec 15, 2021	86.30	87.99	85.49	87.65
7074	NASDAQ	UFPI	Tue, Dec 14, 2021	86.56	87.40	85.63	86.40
7073	NASDAQ	UFPI	Mon, Dec 13, 2021	90.62	90.75	86.56	86.95
7072	NASDAQ	UFPI	Fri, Dec 10, 2021	90.97	91.32	89.67	90.61
7071	NASDAQ	UFPI	Thu, Dec 9, 2021	90.79	91.38	90.02	90.29
7070	NASDAQ	UFPI	Wed, Dec 8, 2021	92.26	92.26	90.28	91.57
7069	NASDAQ	UFPI	Tue, Dec 7, 2021	91.84	93.09	91.05	91.95
7068	NASDAQ	UFPI	Mon, Dec 6, 2021	89.75	91.38	89.32	90.79
7067	NASDAQ	UFPI	Fri, Dec 3, 2021	88.03	88.92	86.79	88.72
7066	NASDAQ	UFPI	Thu, Dec 2, 2021	84.40	87.73	84.40	87.32
7065	NASDAQ	UFPI	Wed, Dec 1, 2021	85.33	87.13	83.70	83.70
7064	NASDAQ	UFPI	Tue, Nov 30, 2021	85.31	85.31	82.88	83.28
7063	NASDAQ	UFPI	Mon, Nov 29, 2021	88.09	88.42	86.24	86.50
7062	NASDAQ	UFPI	Fri, Nov 26, 2021	88.79	89.47	85.84	86.96
7061	NASDAQ	UFPI	Wed, Nov 24, 2021	91.04	91.85	90.46	91.18
7060	NASDAQ	UFPI	Tue, Nov 23, 2021	90.06	92.08	89.51	91.52
7059	NASDAQ	UFPI	Mon, Nov 22, 2021	89.79	92.10	89.43	90.19
7058	NASDAQ	UFPI	Fri, Nov 19, 2021	89.56	90.75	88.96	89.25
7057	NASDAQ	UFPI	Thu, Nov 18, 2021	90.67	91.02	89.17	89.84
7056	NASDAQ	UFPI	Wed, Nov 17, 2021	89.78	90.45	88.90	90.37
7055	NASDAQ	UFPI	Tue, Nov 16, 2021	88.15	89.87	85.45	89.66
7054	NASDAQ	UFPI	Mon, Nov 15, 2021	88.42	88.98	84.71	88.28
7053	NASDAQ	UFPI	Fri, Nov 12, 2021	88.87	89.05	83.08	88.43
7052	NASDAQ	UFPI	Thu, Nov 11, 2021	87.81	88.70	82.13	88.35
7051	NASDAQ	UFPI	Wed, Nov 10, 2021	88.09	89.10	86.94	87.61
7050	NASDAQ	UFPI	Tue, Nov 9, 2021	88.00	89.21	87.73	88.37
7049	NASDAQ	UFPI	Mon, Nov 8, 2021	87.73	88.46	86.86	87.77
7048	NASDAQ	UFPI	Fri, Nov 5, 2021	86.04	87.84	86.04	87.32
7047	NASDAQ	UFPI	Thu, Nov 4, 2021	85.80	86.53	84.73	84.95
7046	NASDAQ	UFPI	Wed, Nov 3, 2021	83.33	85.86	82.82	85.25
7045	NASDAQ	UFPI	Tue, Nov 2, 2021	82.88	83.57	81.56	83.27
7044	NASDAQ	UFPI	Mon, Nov 1, 2021	82.48	82.80	81.40	82.80
7043	NASDAQ	UFPI	Fri, Oct 29, 2021	82.16	82.98	81.30	81.83
7042	NASDAQ	UFPI	Thu, Oct 28, 2021	81.58	83.02	81.25	82.51
7041	NASDAQ	UFPI	Wed, Oct 27, 2021	83.24	84.51	80.66	80.83
7040	NASDAQ	UFPI	Tue, Oct 26, 2021	84.19	84.23	82.65	83.28
7039	NASDAQ	UFPI	Mon, Oct 25, 2021	81.62	84.39	81.40	84.04
7038	NASDAQ	UFPI	Fri, Oct 22, 2021	82.50	84.49	80.99	81.41
7037	NASDAQ	UFPI	Thu, Oct 21, 2021	76.38	81.97	74.13	81.97
7036	NASDAQ	UFPI	Wed, Oct 20, 2021	74.07	76.75	74.01	76.53
7035	NASDAQ	UFPI	Tue, Oct 19, 2021	75.55	75.72	74.11	74.32
7034	NASDAQ	UFPI	Mon, Oct 18, 2021	74.67	75.75	74.67	75.19
7033	NASDAQ	UFPI	Fri, Oct 15, 2021	76.31	76.62	75.05	75.16
7032	NASDAQ	UFPI	Thu, Oct 14, 2021	74.31	75.25	74.31	75.20
7031	NASDAQ	UFPI	Wed, Oct 13, 2021	73.25	74.23	72.31	73.80
7030	NASDAQ	UFPI	Tue, Oct 12, 2021	72.71	73.43	72.22	72.98
7029	NASDAQ	UFPI	Mon, Oct 11, 2021	72.24	73.30	71.94	72.41
7028	NASDAQ	UFPI	Fri, Oct 8, 2021	72.91	73.10	72.04	72.14
7027	NASDAQ	UFPI	Thu, Oct 7, 2021	71.46	73.50	71.24	72.79
7026	NASDAQ	UFPI	Wed, Oct 6, 2021	69.11	70.91	68.93	70.66
7025	NASDAQ	UFPI	Tue, Oct 5, 2021	68.83	70.01	68.32	69.82
7024	NASDAQ	UFPI	Mon, Oct 4, 2021	68.36	69.32	67.80	68.67
7023	NASDAQ	UFPI	Fri, Oct 1, 2021	68.33	69.67	67.59	68.53
7022	NASDAQ	UFPI	Thu, Sep 30, 2021	70.61	70.92	67.61	67.98
7021	NASDAQ	UFPI	Wed, Sep 29, 2021	69.63	70.56	69.40	70.13
7020	NASDAQ	UFPI	Tue, Sep 28, 2021	69.95	70.43	69.11	69.59
7019	NASDAQ	UFPI	Mon, Sep 27, 2021	68.53	70.45	68.53	70.03
7018	NASDAQ	UFPI	Fri, Sep 24, 2021	68.72	69.30	67.88	68.53
7017	NASDAQ	UFPI	Thu, Sep 23, 2021	69.08	70.38	68.66	69.31
7016	NASDAQ	UFPI	Wed, Sep 22, 2021	68.38	69.67	67.76	68.95
7015	NASDAQ	UFPI	Tue, Sep 21, 2021	69.05	69.23	67.50	67.92
7014	NASDAQ	UFPI	Mon, Sep 20, 2021	68.17	68.98	67.68	68.81
7013	NASDAQ	UFPI	Fri, Sep 17, 2021	70.27	70.35	69.36	69.66
7012	NASDAQ	UFPI	Thu, Sep 16, 2021	70.32	70.43	69.72	70.09
7011	NASDAQ	UFPI	Wed, Sep 15, 2021	69.01	70.67	69.01	70.51
7010	NASDAQ	UFPI	Tue, Sep 14, 2021	71.07	71.49	68.97	69.24
7009	NASDAQ	UFPI	Mon, Sep 13, 2021	71.12	72.28	70.61	71.00
7008	NASDAQ	UFPI	Fri, Sep 10, 2021	71.88	72.43	70.23	70.26
7007	NASDAQ	UFPI	Thu, Sep 9, 2021	72.46	72.66	71.55	71.73
7006	NASDAQ	UFPI	Wed, Sep 8, 2021	72.08	72.80	70.83	71.82
7005	NASDAQ	UFPI	Tue, Sep 7, 2021	73.48	73.55	72.47	72.50
7004	NASDAQ	UFPI	Fri, Sep 3, 2021	74.02	74.24	73.18	73.59
7003	NASDAQ	UFPI	Thu, Sep 2, 2021	74.96	75.21	73.97	74.33
7002	NASDAQ	UFPI	Wed, Sep 1, 2021	75.21	75.29	73.89	74.60
7001	NASDAQ	UFPI	Tue, Aug 31, 2021	78.11	78.11	74.87	75.08
7000	NASDAQ	UFPI	Mon, Aug 30, 2021	78.19	78.53	77.57	78.17
6999	NASDAQ	UFPI	Fri, Aug 27, 2021	75.67	78.49	75.67	78.15
6998	NASDAQ	UFPI	Thu, Aug 26, 2021	76.57	76.82	75.57	75.59
6997	NASDAQ	UFPI	Wed, Aug 25, 2021	74.83	76.64	74.82	76.47
6996	NASDAQ	UFPI	Tue, Aug 24, 2021	73.97	75.26	73.80	74.81
6995	NASDAQ	UFPI	Mon, Aug 23, 2021	74.22	74.39	73.12	73.95
6994	NASDAQ	UFPI	Fri, Aug 20, 2021	72.93	74.34	72.80	73.74
6993	NASDAQ	UFPI	Thu, Aug 19, 2021	72.31	73.12	71.72	72.95
6992	NASDAQ	UFPI	Wed, Aug 18, 2021	73.90	75.04	73.21	73.28
6991	NASDAQ	UFPI	Tue, Aug 17, 2021	74.18	74.71	72.50	74.04
6990	NASDAQ	UFPI	Mon, Aug 16, 2021	75.02	75.40	74.15	74.92
6989	NASDAQ	UFPI	Fri, Aug 13, 2021	76.04	76.17	75.24	75.40
6988	NASDAQ	UFPI	Thu, Aug 12, 2021	76.23	77.01	75.06	75.46
6987	NASDAQ	UFPI	Wed, Aug 11, 2021	74.05	76.00	73.57	75.92
6986	NASDAQ	UFPI	Tue, Aug 10, 2021	72.50	74.27	72.48	73.98
6985	NASDAQ	UFPI	Mon, Aug 9, 2021	73.30	73.43	72.52	72.57
6984	NASDAQ	UFPI	Fri, Aug 6, 2021	73.91	74.48	73.14	73.48
6983	NASDAQ	UFPI	Thu, Aug 5, 2021	73.80	74.28	72.92	73.26
6982	NASDAQ	UFPI	Wed, Aug 4, 2021	73.39	74.67	73.38	73.65
6981	NASDAQ	UFPI	Tue, Aug 3, 2021	73.10	74.15	73.00	74.11
6980	NASDAQ	UFPI	Mon, Aug 2, 2021	74.36	75.56	73.00	73.02
6979	NASDAQ	UFPI	Fri, Jul 30, 2021	74.44	74.83	73.72	74.26
6978	NASDAQ	UFPI	Thu, Jul 29, 2021	73.44	74.63	73.41	74.23
6977	NASDAQ	UFPI	Wed, Jul 28, 2021	73.26	73.88	72.22	73.03
6976	NASDAQ	UFPI	Tue, Jul 27, 2021	73.01	74.18	72.50	73.26
6975	NASDAQ	UFPI	Mon, Jul 26, 2021	72.97	73.71	72.59	73.56
6974	NASDAQ	UFPI	Fri, Jul 23, 2021	73.20	73.71	72.58	72.77
6973	NASDAQ	UFPI	Thu, Jul 22, 2021	72.88	74.09	70.41	72.92
6972	NASDAQ	UFPI	Wed, Jul 21, 2021	71.47	72.88	71.46	72.69
6971	NASDAQ	UFPI	Tue, Jul 20, 2021	69.74	72.18	69.10	71.38
6970	NASDAQ	UFPI	Mon, Jul 19, 2021	68.88	69.81	67.82	69.29
6969	NASDAQ	UFPI	Fri, Jul 16, 2021	71.59	71.60	69.45	69.60
6968	NASDAQ	UFPI	Thu, Jul 15, 2021	71.19	72.11	70.78	71.21
6967	NASDAQ	UFPI	Wed, Jul 14, 2021	72.89	73.46	71.64	71.88
6966	NASDAQ	UFPI	Tue, Jul 13, 2021	74.47	74.63	72.72	72.75
6965	NASDAQ	UFPI	Mon, Jul 12, 2021	73.47	74.58	72.91	74.41
6964	NASDAQ	UFPI	Fri, Jul 9, 2021	72.60	73.94	72.57	73.47
6963	NASDAQ	UFPI	Thu, Jul 8, 2021	72.02	72.97	70.71	71.81
6962	NASDAQ	UFPI	Wed, Jul 7, 2021	71.76	73.94	71.76	73.38
6961	NASDAQ	UFPI	Tue, Jul 6, 2021	73.54	73.75	71.00	72.04
6960	NASDAQ	UFPI	Fri, Jul 2, 2021	74.90	74.90	73.60	73.73
6959	NASDAQ	UFPI	Thu, Jul 1, 2021	74.73	75.10	74.05	74.68
6958	NASDAQ	UFPI	Wed, Jun 30, 2021	73.34	74.60	72.97	74.34
6957	NASDAQ	UFPI	Tue, Jun 29, 2021	72.96	73.95	72.75	73.38
6956	NASDAQ	UFPI	Mon, Jun 28, 2021	72.98	73.28	72.23	72.72
6955	NASDAQ	UFPI	Fri, Jun 25, 2021	73.43	73.98	72.47	72.73
6954	NASDAQ	UFPI	Thu, Jun 24, 2021	72.41	73.40	71.76	73.16
6953	NASDAQ	UFPI	Wed, Jun 23, 2021	72.34	72.74	71.65	72.19
6952	NASDAQ	UFPI	Tue, Jun 22, 2021	71.72	72.68	70.68	72.51
6951	NASDAQ	UFPI	Mon, Jun 21, 2021	71.30	72.70	71.30	71.81
6950	NASDAQ	UFPI	Fri, Jun 18, 2021	70.73	71.67	70.23	70.66
6949	NASDAQ	UFPI	Thu, Jun 17, 2021	72.72	72.98	70.04	71.76
6948	NASDAQ	UFPI	Wed, Jun 16, 2021	74.18	74.38	72.59	73.08
6947	NASDAQ	UFPI	Tue, Jun 15, 2021	73.03	74.44	72.40	74.41
6946	NASDAQ	UFPI	Mon, Jun 14, 2021	74.08	74.19	72.41	73.11
6945	NASDAQ	UFPI	Fri, Jun 11, 2021	73.39	74.75	73.39	74.21
6944	NASDAQ	UFPI	Thu, Jun 10, 2021	74.50	74.70	73.26	73.50
6943	NASDAQ	UFPI	Wed, Jun 9, 2021	75.96	76.17	74.34	74.43
6942	NASDAQ	UFPI	Tue, Jun 8, 2021	75.78	76.46	75.39	76.06
6941	NASDAQ	UFPI	Mon, Jun 7, 2021	76.80	76.99	75.09	76.01
6940	NASDAQ	UFPI	Fri, Jun 4, 2021	76.41	77.00	75.07	76.51
6939	NASDAQ	UFPI	Thu, Jun 3, 2021	77.23	78.23	75.36	76.09
6938	NASDAQ	UFPI	Wed, Jun 2, 2021	81.45	81.45	77.52	77.84
6937	NASDAQ	UFPI	Tue, Jun 1, 2021	80.17	81.46	79.65	81.05
6936	NASDAQ	UFPI	Fri, May 28, 2021	80.26	80.89	78.91	79.52
6935	NASDAQ	UFPI	Thu, May 27, 2021	80.44	80.99	79.84	79.92
6934	NASDAQ	UFPI	Wed, May 26, 2021	78.44	79.66	78.41	79.60
6933	NASDAQ	UFPI	Tue, May 25, 2021	78.64	79.51	77.79	77.98
6932	NASDAQ	UFPI	Mon, May 24, 2021	79.15	79.55	78.50	78.53
6931	NASDAQ	UFPI	Fri, May 21, 2021	80.52	81.19	78.81	79.07
6930	NASDAQ	UFPI	Thu, May 20, 2021	79.66	80.10	78.40	79.47
6929	NASDAQ	UFPI	Wed, May 19, 2021	77.92	79.81	77.06	79.55
6928	NASDAQ	UFPI	Tue, May 18, 2021	82.78	82.89	79.43	79.43
6927	NASDAQ	UFPI	Mon, May 17, 2021	83.12	83.46	80.85	82.18
6926	NASDAQ	UFPI	Fri, May 14, 2021	83.51	83.51	81.56	83.14
6925	NASDAQ	UFPI	Thu, May 13, 2021	79.52	82.86	79.11	82.36
6924	NASDAQ	UFPI	Wed, May 12, 2021	83.60	84.22	79.02	79.29
6923	NASDAQ	UFPI	Tue, May 11, 2021	86.47	86.74	82.72	84.28
6922	NASDAQ	UFPI	Mon, May 10, 2021	88.41	89.97	87.91	87.92
6921	NASDAQ	UFPI	Fri, May 7, 2021	88.22	88.56	86.73	88.18
6920	NASDAQ	UFPI	Thu, May 6, 2021	87.28	88.68	86.50	88.63
6919	NASDAQ	UFPI	Wed, May 5, 2021	89.76	89.76	86.35	87.07
6918	NASDAQ	UFPI	Tue, May 4, 2021	85.85	88.21	85.25	87.76
6917	NASDAQ	UFPI	Mon, May 3, 2021	85.19	87.06	84.47	86.59
6916	NASDAQ	UFPI	Fri, Apr 30, 2021	84.75	85.68	83.53	84.04
6915	NASDAQ	UFPI	Thu, Apr 29, 2021	84.20	85.33	83.64	84.94
6914	NASDAQ	UFPI	Wed, Apr 28, 2021	84.88	84.88	83.01	83.45
6913	NASDAQ	UFPI	Tue, Apr 27, 2021	84.36	86.06	84.32	84.93
6912	NASDAQ	UFPI	Mon, Apr 26, 2021	83.72	84.91	81.85	83.76
6911	NASDAQ	UFPI	Fri, Apr 23, 2021	79.41	81.89	78.71	81.40
6910	NASDAQ	UFPI	Thu, Apr 22, 2021	85.30	85.30	78.24	78.62
6909	NASDAQ	UFPI	Wed, Apr 21, 2021	77.43	78.62	77.03	78.28
6908	NASDAQ	UFPI	Tue, Apr 20, 2021	79.92	80.01	76.14	77.43
6907	NASDAQ	UFPI	Mon, Apr 19, 2021	81.76	81.90	78.73	79.92
6906	NASDAQ	UFPI	Fri, Apr 16, 2021	80.24	81.65	80.20	81.06
6905	NASDAQ	UFPI	Thu, Apr 15, 2021	80.01	80.21	78.49	79.56
6904	NASDAQ	UFPI	Wed, Apr 14, 2021	78.80	80.10	78.31	79.57
6903	NASDAQ	UFPI	Tue, Apr 13, 2021	80.22	81.00	76.86	78.78
6902	NASDAQ	UFPI	Mon, Apr 12, 2021	80.19	81.52	79.82	81.04
6901	NASDAQ	UFPI	Fri, Apr 9, 2021	80.14	80.73	79.25	80.13
6900	NASDAQ	UFPI	Thu, Apr 8, 2021	79.49	79.73	77.61	79.72
6899	NASDAQ	UFPI	Wed, Apr 7, 2021	80.29	80.32	78.25	78.89
6898	NASDAQ	UFPI	Tue, Apr 6, 2021	79.51	80.25	78.89	80.11
6897	NASDAQ	UFPI	Mon, Apr 5, 2021	78.39	79.53	77.77	79.30
6896	NASDAQ	UFPI	Thu, Apr 1, 2021	76.11	77.39	75.90	77.33
6895	NASDAQ	UFPI	Wed, Mar 31, 2021	74.50	76.33	74.27	75.84
6894	NASDAQ	UFPI	Tue, Mar 30, 2021	71.62	74.34	71.44	74.34
6893	NASDAQ	UFPI	Mon, Mar 29, 2021	74.97	74.97	71.37	71.79
6892	NASDAQ	UFPI	Fri, Mar 26, 2021	70.72	73.44	70.31	73.29
6891	NASDAQ	UFPI	Thu, Mar 25, 2021	67.92	70.61	67.25	70.17
6890	NASDAQ	UFPI	Wed, Mar 24, 2021	69.06	70.20	67.83	67.85
6889	NASDAQ	UFPI	Tue, Mar 23, 2021	70.07	70.50	68.15	68.40
6888	NASDAQ	UFPI	Mon, Mar 22, 2021	70.81	71.05	69.33	70.66
6887	NASDAQ	UFPI	Fri, Mar 19, 2021	71.52	71.57	69.50	70.39
6886	NASDAQ	UFPI	Thu, Mar 18, 2021	72.35	72.78	70.96	71.28
6885	NASDAQ	UFPI	Wed, Mar 17, 2021	71.92	72.57	71.15	72.50
6884	NASDAQ	UFPI	Tue, Mar 16, 2021	72.62	72.62	71.06	72.00
6883	NASDAQ	UFPI	Mon, Mar 15, 2021	71.63	72.66	70.79	72.62
6882	NASDAQ	UFPI	Fri, Mar 12, 2021	70.36	72.06	69.97	71.91
6881	NASDAQ	UFPI	Thu, Mar 11, 2021	69.29	70.14	67.21	69.96
6880	NASDAQ	UFPI	Wed, Mar 10, 2021	66.91	68.92	65.84	68.80
6879	NASDAQ	UFPI	Tue, Mar 9, 2021	64.85	65.77	63.95	65.49
6878	NASDAQ	UFPI	Mon, Mar 8, 2021	62.30	64.80	62.19	64.01
6877	NASDAQ	UFPI	Fri, Mar 5, 2021	62.05	62.62	60.47	62.40
6876	NASDAQ	UFPI	Thu, Mar 4, 2021	61.93	62.90	60.55	61.68
6875	NASDAQ	UFPI	Wed, Mar 3, 2021	62.31	63.34	61.63	61.92
6874	NASDAQ	UFPI	Tue, Mar 2, 2021	63.50	63.73	62.13	62.27
6873	NASDAQ	UFPI	Mon, Mar 1, 2021	62.15	63.65	61.40	63.15
6872	NASDAQ	UFPI	Fri, Feb 26, 2021	60.79	62.13	59.25	61.00
6871	NASDAQ	UFPI	Thu, Feb 25, 2021	63.84	65.62	60.06	60.24
6870	NASDAQ	UFPI	Wed, Feb 24, 2021	60.31	61.46	59.96	60.69
6869	NASDAQ	UFPI	Tue, Feb 23, 2021	60.47	61.19	59.29	60.37
6868	NASDAQ	UFPI	Mon, Feb 22, 2021	60.00	61.28	59.45	60.71
6867	NASDAQ	UFPI	Fri, Feb 19, 2021	59.60	60.58	59.56	60.19
6866	NASDAQ	UFPI	Thu, Feb 18, 2021	60.73	60.99	59.04	59.37
6865	NASDAQ	UFPI	Wed, Feb 17, 2021	61.03	61.69	60.17	60.76
6864	NASDAQ	UFPI	Tue, Feb 16, 2021	62.50	62.51	61.16	61.34
6863	NASDAQ	UFPI	Fri, Feb 12, 2021	61.88	63.29	61.52	62.31
6862	NASDAQ	UFPI	Thu, Feb 11, 2021	62.31	62.78	60.71	62.09
6861	NASDAQ	UFPI	Wed, Feb 10, 2021	63.01	63.29	61.75	61.89
6860	NASDAQ	UFPI	Tue, Feb 9, 2021	62.70	62.86	61.60	62.42
6859	NASDAQ	UFPI	Mon, Feb 8, 2021	61.14	63.01	61.00	62.72
6858	NASDAQ	UFPI	Fri, Feb 5, 2021	60.68	61.12	59.77	61.06
6857	NASDAQ	UFPI	Thu, Feb 4, 2021	59.00	60.30	58.58	60.26
6856	NASDAQ	UFPI	Wed, Feb 3, 2021	57.76	58.87	57.16	58.83
6855	NASDAQ	UFPI	Tue, Feb 2, 2021	57.39	58.08	56.43	57.99
6854	NASDAQ	UFPI	Mon, Feb 1, 2021	55.20	57.00	54.09	56.80
6853	NASDAQ	UFPI	Fri, Jan 29, 2021	55.79	55.79	53.77	53.94
6852	NASDAQ	UFPI	Thu, Jan 28, 2021	56.93	56.95	54.61	55.73
6851	NASDAQ	UFPI	Wed, Jan 27, 2021	55.70	58.06	54.42	56.03
6850	NASDAQ	UFPI	Tue, Jan 26, 2021	58.78	59.48	56.87	56.90
6849	NASDAQ	UFPI	Mon, Jan 25, 2021	60.32	60.66	57.05	58.27
6848	NASDAQ	UFPI	Fri, Jan 22, 2021	58.87	60.47	57.92	60.26
6847	NASDAQ	UFPI	Thu, Jan 21, 2021	57.67	60.23	57.38	59.56
6846	NASDAQ	UFPI	Wed, Jan 20, 2021	58.34	59.26	57.11	57.67
6845	NASDAQ	UFPI	Tue, Jan 19, 2021	57.46	58.60	56.50	58.11
6844	NASDAQ	UFPI	Fri, Jan 15, 2021	55.85	57.01	54.75	56.67
6843	NASDAQ	UFPI	Thu, Jan 14, 2021	56.92	57.40	56.30	56.56
6842	NASDAQ	UFPI	Wed, Jan 13, 2021	57.90	58.07	56.31	56.54
6841	NASDAQ	UFPI	Tue, Jan 12, 2021	57.66	58.10	56.60	57.96
6840	NASDAQ	UFPI	Mon, Jan 11, 2021	56.33	57.77	56.33	57.47
6839	NASDAQ	UFPI	Fri, Jan 8, 2021	59.11	59.35	56.38	56.76
6838	NASDAQ	UFPI	Thu, Jan 7, 2021	57.75	58.75	56.92	58.67
6837	NASDAQ	UFPI	Wed, Jan 6, 2021	55.88	57.75	55.88	57.45
6836	NASDAQ	UFPI	Tue, Jan 5, 2021	54.72	55.74	54.43	54.99
6835	NASDAQ	UFPI	Mon, Jan 4, 2021	56.06	56.40	53.89	54.71
6834	NASDAQ	UFPI	Thu, Dec 31, 2020	55.93	56.28	52.58	55.55
6833	NASDAQ	UFPI	Wed, Dec 30, 2020	55.46	57.11	55.17	56.59
6832	NASDAQ	UFPI	Tue, Dec 29, 2020	56.95	57.33	55.33	55.82
6831	NASDAQ	UFPI	Mon, Dec 28, 2020	57.00	57.59	56.60	56.65
6830	NASDAQ	UFPI	Thu, Dec 24, 2020	56.00	56.43	55.57	56.41
6829	NASDAQ	UFPI	Wed, Dec 23, 2020	55.67	56.27	55.04	55.83
6828	NASDAQ	UFPI	Tue, Dec 22, 2020	55.46	55.96	55.13	55.55
6827	NASDAQ	UFPI	Mon, Dec 21, 2020	55.41	56.34	54.29	55.51
6826	NASDAQ	UFPI	Fri, Dec 18, 2020	57.30	59.00	56.04	56.65
6825	NASDAQ	UFPI	Thu, Dec 17, 2020	55.41	57.42	55.00	57.00
6824	NASDAQ	UFPI	Wed, Dec 16, 2020	56.93	57.30	54.80	54.90
6823	NASDAQ	UFPI	Tue, Dec 15, 2020	55.60	57.02	55.28	56.50
6822	NASDAQ	UFPI	Mon, Dec 14, 2020	54.45	56.00	54.45	55.49
6821	NASDAQ	UFPI	Fri, Dec 11, 2020	53.65	55.33	53.60	54.14
6820	NASDAQ	UFPI	Thu, Dec 10, 2020	54.05	54.05	53.02	53.62
6819	NASDAQ	UFPI	Wed, Dec 9, 2020	54.40	54.86	53.66	54.22
6818	NASDAQ	UFPI	Tue, Dec 8, 2020	53.39	53.79	52.55	53.73
6817	NASDAQ	UFPI	Mon, Dec 7, 2020	52.89	53.67	52.45	53.52
6816	NASDAQ	UFPI	Fri, Dec 4, 2020	53.00	53.43	52.62	52.86
6815	NASDAQ	UFPI	Thu, Dec 3, 2020	52.76	53.52	52.76	52.92
6814	NASDAQ	UFPI	Wed, Dec 2, 2020	53.37	53.57	52.11	52.64
6813	NASDAQ	UFPI	Tue, Dec 1, 2020	54.51	54.64	53.28	53.49
6812	NASDAQ	UFPI	Mon, Nov 30, 2020	53.44	54.04	53.20	53.65
6811	NASDAQ	UFPI	Fri, Nov 27, 2020	53.89	55.09	53.21	54.04
6810	NASDAQ	UFPI	Wed, Nov 25, 2020	54.62	54.62	53.46	54.05
6809	NASDAQ	UFPI	Tue, Nov 24, 2020	55.44	55.44	54.37	54.50
6808	NASDAQ	UFPI	Mon, Nov 23, 2020	54.42	55.15	54.06	54.68
6807	NASDAQ	UFPI	Fri, Nov 20, 2020	53.69	54.19	52.91	53.99
6806	NASDAQ	UFPI	Thu, Nov 19, 2020	53.75	54.50	53.29	54.25
6805	NASDAQ	UFPI	Wed, Nov 18, 2020	54.37	54.63	52.50	53.75
6804	NASDAQ	UFPI	Tue, Nov 17, 2020	53.30	54.38	52.22	54.37
6803	NASDAQ	UFPI	Mon, Nov 16, 2020	53.87	53.94	52.60	53.56
6802	NASDAQ	UFPI	Fri, Nov 13, 2020	52.55	53.42	52.52	52.89
6801	NASDAQ	UFPI	Thu, Nov 12, 2020	52.78	53.50	51.18	51.82
6800	NASDAQ	UFPI	Wed, Nov 11, 2020	54.00	54.21	52.16	53.17
6799	NASDAQ	UFPI	Tue, Nov 10, 2020	53.08	54.35	52.31	53.70
6798	NASDAQ	UFPI	Mon, Nov 9, 2020	57.20	57.97	52.37	52.41
6797	NASDAQ	UFPI	Fri, Nov 6, 2020	54.41	54.41	52.53	53.28
6796	NASDAQ	UFPI	Thu, Nov 5, 2020	53.92	55.19	53.74	54.00
6795	NASDAQ	UFPI	Wed, Nov 4, 2020	52.75	53.63	51.35	53.35
6794	NASDAQ	UFPI	Tue, Nov 3, 2020	53.34	53.90	52.62	53.52
6793	NASDAQ	UFPI	Mon, Nov 2, 2020	50.65	52.22	50.65	52.18
6792	NASDAQ	UFPI	Fri, Oct 30, 2020	50.25	51.33	49.05	49.91
6791	NASDAQ	UFPI	Thu, Oct 29, 2020	50.28	50.91	49.80	50.21
6790	NASDAQ	UFPI	Wed, Oct 28, 2020	49.36	51.15	48.82	50.64
6789	NASDAQ	UFPI	Tue, Oct 27, 2020	52.31	52.50	50.52	50.54
6788	NASDAQ	UFPI	Mon, Oct 26, 2020	53.67	54.17	51.90	52.25
6787	NASDAQ	UFPI	Fri, Oct 23, 2020	55.23	55.23	53.18	53.27
6786	NASDAQ	UFPI	Thu, Oct 22, 2020	54.66	56.18	51.29	54.57
6785	NASDAQ	UFPI	Wed, Oct 21, 2020	57.26	57.70	55.71	56.31
6784	NASDAQ	UFPI	Tue, Oct 20, 2020	57.19	58.24	56.79	57.03
6783	NASDAQ	UFPI	Mon, Oct 19, 2020	57.78	58.83	56.18	56.47
6782	NASDAQ	UFPI	Fri, Oct 16, 2020	58.80	59.35	57.25	57.35
6781	NASDAQ	UFPI	Thu, Oct 15, 2020	57.30	59.15	57.11	58.91
6780	NASDAQ	UFPI	Wed, Oct 14, 2020	58.92	59.19	57.91	57.96
6779	NASDAQ	UFPI	Tue, Oct 13, 2020	59.50	59.57	58.37	58.48
6778	NASDAQ	UFPI	Mon, Oct 12, 2020	59.63	60.25	59.46	59.60
6777	NASDAQ	UFPI	Fri, Oct 9, 2020	60.00	60.45	59.02	59.24
6776	NASDAQ	UFPI	Thu, Oct 8, 2020	59.52	59.86	58.84	59.60
6775	NASDAQ	UFPI	Wed, Oct 7, 2020	58.72	59.54	58.12	58.85
6774	NASDAQ	UFPI	Tue, Oct 6, 2020	58.54	59.02	57.82	58.06
6773	NASDAQ	UFPI	Mon, Oct 5, 2020	57.70	58.78	57.70	57.95
6772	NASDAQ	UFPI	Fri, Oct 2, 2020	56.09	58.01	56.09	57.22
6771	NASDAQ	UFPI	Thu, Oct 1, 2020	56.89	57.27	55.92	57.27
6770	NASDAQ	UFPI	Wed, Sep 30, 2020	56.58	57.62	56.18	56.51
6769	NASDAQ	UFPI	Tue, Sep 29, 2020	56.34	56.78	55.86	56.20
6768	NASDAQ	UFPI	Mon, Sep 28, 2020	54.92	56.69	54.85	56.38
6767	NASDAQ	UFPI	Fri, Sep 25, 2020	53.61	54.83	53.40	54.12
6766	NASDAQ	UFPI	Thu, Sep 24, 2020	53.31	54.44	52.85	54.00
6765	NASDAQ	UFPI	Wed, Sep 23, 2020	54.27	54.65	53.23	53.23
6764	NASDAQ	UFPI	Tue, Sep 22, 2020	52.83	54.32	52.49	54.31
6763	NASDAQ	UFPI	Mon, Sep 21, 2020	53.60	53.80	51.40	52.65
6762	NASDAQ	UFPI	Fri, Sep 18, 2020	56.40	56.49	54.21	54.79
6761	NASDAQ	UFPI	Thu, Sep 17, 2020	55.87	56.29	55.24	55.81
6760	NASDAQ	UFPI	Wed, Sep 16, 2020	56.50	57.47	56.00	56.99
6759	NASDAQ	UFPI	Tue, Sep 15, 2020	57.00	57.54	56.07	56.22
6758	NASDAQ	UFPI	Mon, Sep 14, 2020	56.09	56.90	55.62	56.64
6757	NASDAQ	UFPI	Fri, Sep 11, 2020	56.65	56.65	55.04	55.57
6756	NASDAQ	UFPI	Thu, Sep 10, 2020	57.13	57.60	56.04	56.09
6755	NASDAQ	UFPI	Wed, Sep 9, 2020	56.07	57.53	56.07	57.18
6754	NASDAQ	UFPI	Tue, Sep 8, 2020	56.63	57.27	55.53	55.62
6753	NASDAQ	UFPI	Fri, Sep 4, 2020	59.19	59.33	56.82	57.67
6752	NASDAQ	UFPI	Thu, Sep 3, 2020	61.08	61.08	58.02	58.33
6751	NASDAQ	UFPI	Wed, Sep 2, 2020	60.94	61.44	59.75	61.16
6750	NASDAQ	UFPI	Tue, Sep 1, 2020	59.50	60.99	58.89	60.93
6749	NASDAQ	UFPI	Mon, Aug 31, 2020	60.90	60.90	59.35	59.35
6748	NASDAQ	UFPI	Fri, Aug 28, 2020	60.93	61.20	60.42	60.82
6747	NASDAQ	UFPI	Thu, Aug 27, 2020	61.51	61.80	60.41	60.52
6746	NASDAQ	UFPI	Wed, Aug 26, 2020	61.11	61.17	60.61	60.95
6745	NASDAQ	UFPI	Tue, Aug 25, 2020	62.44	62.44	60.80	61.01
6744	NASDAQ	UFPI	Mon, Aug 24, 2020	62.56	62.91	61.48	61.85
6743	NASDAQ	UFPI	Fri, Aug 21, 2020	61.80	62.05	60.68	62.00
6742	NASDAQ	UFPI	Thu, Aug 20, 2020	62.17	62.64	61.32	61.60
6741	NASDAQ	UFPI	Wed, Aug 19, 2020	62.58	63.25	62.01	62.58
6740	NASDAQ	UFPI	Tue, Aug 18, 2020	63.40	63.98	62.19	62.52
6739	NASDAQ	UFPI	Mon, Aug 17, 2020	63.14	64.20	63.01	63.31
6738	NASDAQ	UFPI	Fri, Aug 14, 2020	62.74	63.39	61.63	62.79
6737	NASDAQ	UFPI	Thu, Aug 13, 2020	63.47	63.82	62.76	63.02
6736	NASDAQ	UFPI	Wed, Aug 12, 2020	62.86	63.69	61.92	63.63
6735	NASDAQ	UFPI	Tue, Aug 11, 2020	62.27	62.77	61.41	61.85
6734	NASDAQ	UFPI	Mon, Aug 10, 2020	61.36	62.18	60.85	61.54
6733	NASDAQ	UFPI	Fri, Aug 7, 2020	59.83	61.00	59.52	61.00
6732	NASDAQ	UFPI	Thu, Aug 6, 2020	61.00	61.15	59.87	60.05
6731	NASDAQ	UFPI	Wed, Aug 5, 2020	60.00	61.08	59.49	61.06
6730	NASDAQ	UFPI	Tue, Aug 4, 2020	59.48	59.93	58.39	59.51
6729	NASDAQ	UFPI	Mon, Aug 3, 2020	58.62	59.87	58.16	59.81
6728	NASDAQ	UFPI	Fri, Jul 31, 2020	58.26	58.49	56.67	58.22
6727	NASDAQ	UFPI	Thu, Jul 30, 2020	57.64	58.92	57.10	58.59
6726	NASDAQ	UFPI	Wed, Jul 29, 2020	57.03	58.80	56.52	58.75
6725	NASDAQ	UFPI	Tue, Jul 28, 2020	57.45	57.73	56.42	56.45
6724	NASDAQ	UFPI	Mon, Jul 27, 2020	55.05	57.73	54.78	57.71
6723	NASDAQ	UFPI	Fri, Jul 24, 2020	54.05	55.26	54.00	54.91
6722	NASDAQ	UFPI	Thu, Jul 23, 2020	56.74	57.93	54.09	54.68
6721	NASDAQ	UFPI	Wed, Jul 22, 2020	51.38	52.61	51.38	52.46
6720	NASDAQ	UFPI	Tue, Jul 21, 2020	51.34	51.55	50.50	51.33
6719	NASDAQ	UFPI	Mon, Jul 20, 2020	50.93	51.10	50.09	50.42
6718	NASDAQ	UFPI	Fri, Jul 17, 2020	50.92	51.38	50.62	50.93
6717	NASDAQ	UFPI	Thu, Jul 16, 2020	50.48	51.38	50.09	51.10
6716	NASDAQ	UFPI	Wed, Jul 15, 2020	50.72	51.39	50.16	50.70
6715	NASDAQ	UFPI	Tue, Jul 14, 2020	48.08	49.59	47.63	49.46
6714	NASDAQ	UFPI	Mon, Jul 13, 2020	49.19	49.51	47.95	47.98
6713	NASDAQ	UFPI	Fri, Jul 10, 2020	47.04	48.78	47.04	48.48
6712	NASDAQ	UFPI	Thu, Jul 9, 2020	48.79	48.90	46.40	47.03
6711	NASDAQ	UFPI	Wed, Jul 8, 2020	47.56	48.74	47.56	48.74
6710	NASDAQ	UFPI	Tue, Jul 7, 2020	47.61	48.25	47.57	47.64
6709	NASDAQ	UFPI	Mon, Jul 6, 2020	48.91	49.25	48.10	48.11
6708	NASDAQ	UFPI	Thu, Jul 2, 2020	48.52	49.09	47.62	47.79
6707	NASDAQ	UFPI	Wed, Jul 1, 2020	49.55	49.78	47.23	47.35
6706	NASDAQ	UFPI	Tue, Jun 30, 2020	48.40	49.95	47.96	49.51
6705	NASDAQ	UFPI	Mon, Jun 29, 2020	46.47	48.97	46.47	48.79
6704	NASDAQ	UFPI	Fri, Jun 26, 2020	46.81	47.26	45.71	45.72
6703	NASDAQ	UFPI	Thu, Jun 25, 2020	46.57	47.35	45.70	47.31
6702	NASDAQ	UFPI	Wed, Jun 24, 2020	48.56	49.09	46.68	47.01
6701	NASDAQ	UFPI	Tue, Jun 23, 2020	49.47	49.71	48.78	49.02
6700	NASDAQ	UFPI	Mon, Jun 22, 2020	47.27	48.70	46.73	48.69
6699	NASDAQ	UFPI	Fri, Jun 19, 2020	49.26	50.00	47.17	47.68
6698	NASDAQ	UFPI	Thu, Jun 18, 2020	48.33	49.03	46.01	48.53
6697	NASDAQ	UFPI	Wed, Jun 17, 2020	48.75	48.85	47.75	47.91
6696	NASDAQ	UFPI	Tue, Jun 16, 2020	49.01	49.19	47.50	48.62
6695	NASDAQ	UFPI	Mon, Jun 15, 2020	43.21	46.96	42.83	46.92
6694	NASDAQ	UFPI	Fri, Jun 12, 2020	45.75	46.08	43.70	44.98
6693	NASDAQ	UFPI	Thu, Jun 11, 2020	45.47	46.40	43.84	43.88
6692	NASDAQ	UFPI	Wed, Jun 10, 2020	49.29	49.53	47.63	47.98
6691	NASDAQ	UFPI	Tue, Jun 9, 2020	49.61	50.11	48.98	49.48
6690	NASDAQ	UFPI	Mon, Jun 8, 2020	51.00	51.41	50.19	50.38
6689	NASDAQ	UFPI	Fri, Jun 5, 2020	50.68	51.38	50.31	50.57
6688	NASDAQ	UFPI	Thu, Jun 4, 2020	47.09	49.32	46.35	48.54
6687	NASDAQ	UFPI	Wed, Jun 3, 2020	47.50	49.00	47.05	48.02
6686	NASDAQ	UFPI	Tue, Jun 2, 2020	45.82	46.54	45.37	46.52
6685	NASDAQ	UFPI	Mon, Jun 1, 2020	45.78	46.16	45.32	45.53
6684	NASDAQ	UFPI	Fri, May 29, 2020	45.02	45.92	44.25	45.73
6683	NASDAQ	UFPI	Thu, May 28, 2020	47.89	47.89	44.79	45.05
6682	NASDAQ	UFPI	Wed, May 27, 2020	46.51	47.11	46.10	47.05
6681	NASDAQ	UFPI	Tue, May 26, 2020	45.76	46.00	44.56	45.17
6680	NASDAQ	UFPI	Fri, May 22, 2020	42.89	43.36	42.33	43.36
6679	NASDAQ	UFPI	Thu, May 21, 2020	42.66	43.28	42.22	42.39
6678	NASDAQ	UFPI	Wed, May 20, 2020	42.21	43.37	41.75	42.59
6677	NASDAQ	UFPI	Tue, May 19, 2020	42.81	42.87	41.02	41.04
6676	NASDAQ	UFPI	Mon, May 18, 2020	41.49	43.21	40.50	42.87
6675	NASDAQ	UFPI	Fri, May 15, 2020	37.83	39.86	37.09	39.35
6674	NASDAQ	UFPI	Thu, May 14, 2020	36.75	38.09	35.59	38.03
6673	NASDAQ	UFPI	Wed, May 13, 2020	39.14	39.45	37.21	37.77
6672	NASDAQ	UFPI	Tue, May 12, 2020	42.92	42.92	39.62	39.67
6671	NASDAQ	UFPI	Mon, May 11, 2020	42.90	43.44	41.80	42.60
6670	NASDAQ	UFPI	Fri, May 8, 2020	41.96	43.44	41.68	43.42
6669	NASDAQ	UFPI	Thu, May 7, 2020	41.52	41.69	40.78	40.89
6668	NASDAQ	UFPI	Wed, May 6, 2020	40.98	41.87	40.38	40.60
6667	NASDAQ	UFPI	Tue, May 5, 2020	41.13	41.91	40.64	40.78
6666	NASDAQ	UFPI	Mon, May 4, 2020	39.75	40.22	39.22	40.21
6665	NASDAQ	UFPI	Fri, May 1, 2020	40.07	40.32	39.08	40.23
6664	NASDAQ	UFPI	Thu, Apr 30, 2020	42.37	42.72	41.11	41.12
6663	NASDAQ	UFPI	Wed, Apr 29, 2020	42.80	43.61	41.89	43.39
6662	NASDAQ	UFPI	Tue, Apr 28, 2020	41.53	42.26	40.64	40.90
6661	NASDAQ	UFPI	Mon, Apr 27, 2020	37.87	40.44	37.71	40.18
6660	NASDAQ	UFPI	Fri, Apr 24, 2020	36.74	37.86	36.08	37.67
6659	NASDAQ	UFPI	Thu, Apr 23, 2020	34.93	37.99	33.79	36.74
6658	NASDAQ	UFPI	Wed, Apr 22, 2020	36.21	36.78	35.27	35.89
6657	NASDAQ	UFPI	Tue, Apr 21, 2020	35.52	36.34	35.22	35.37
6656	NASDAQ	UFPI	Mon, Apr 20, 2020	36.93	39.24	36.15	36.83
6655	NASDAQ	UFPI	Fri, Apr 17, 2020	38.37	39.10	37.76	37.94
6654	NASDAQ	UFPI	Thu, Apr 16, 2020	36.18	37.18	35.27	36.74
6653	NASDAQ	UFPI	Wed, Apr 15, 2020	37.63	37.64	35.72	35.91
6652	NASDAQ	UFPI	Tue, Apr 14, 2020	40.69	41.19	38.42	39.02
6651	NASDAQ	UFPI	Mon, Apr 13, 2020	40.74	40.80	38.93	39.45
6650	NASDAQ	UFPI	Thu, Apr 9, 2020	39.18	41.33	39.18	41.09
6649	NASDAQ	UFPI	Wed, Apr 8, 2020	37.57	38.53	36.40	38.09
6648	NASDAQ	UFPI	Tue, Apr 7, 2020	38.01	38.50	36.44	36.85
6647	NASDAQ	UFPI	Mon, Apr 6, 2020	34.68	37.03	34.68	36.43
6646	NASDAQ	UFPI	Fri, Apr 3, 2020	34.55	35.37	32.54	33.12
6645	NASDAQ	UFPI	Thu, Apr 2, 2020	33.64	35.46	33.46	34.88
6644	NASDAQ	UFPI	Wed, Apr 1, 2020	35.15	35.74	33.77	33.99
6643	NASDAQ	UFPI	Tue, Mar 31, 2020	37.78	38.21	36.49	37.19
6642	NASDAQ	UFPI	Mon, Mar 30, 2020	35.93	38.07	35.60	37.80
6641	NASDAQ	UFPI	Fri, Mar 27, 2020	37.47	38.06	35.13	35.59
6640	NASDAQ	UFPI	Thu, Mar 26, 2020	35.96	39.29	35.96	38.96
6639	NASDAQ	UFPI	Wed, Mar 25, 2020	35.36	37.21	33.00	35.60
6638	NASDAQ	UFPI	Tue, Mar 24, 2020	34.29	36.57	32.98	35.42
6637	NASDAQ	UFPI	Mon, Mar 23, 2020	31.03	32.82	29.17	32.52
6636	NASDAQ	UFPI	Fri, Mar 20, 2020	33.86	34.99	30.37	30.84
6635	NASDAQ	UFPI	Thu, Mar 19, 2020	32.79	35.20	31.11	33.85
6634	NASDAQ	UFPI	Wed, Mar 18, 2020	32.99	35.47	31.97	33.32
6633	NASDAQ	UFPI	Tue, Mar 17, 2020	34.37	36.14	31.63	35.57
6632	NASDAQ	UFPI	Mon, Mar 16, 2020	39.78	40.18	32.48	33.88
6631	NASDAQ	UFPI	Fri, Mar 13, 2020	38.09	39.78	35.18	39.78
6630	NASDAQ	UFPI	Thu, Mar 12, 2020	40.02	40.83	35.83	35.86
6629	NASDAQ	UFPI	Wed, Mar 11, 2020	44.66	44.91	42.32	42.85
6628	NASDAQ	UFPI	Tue, Mar 10, 2020	45.78	45.90	43.00	45.32
6627	NASDAQ	UFPI	Mon, Mar 9, 2020	44.27	45.28	42.99	44.42
6626	NASDAQ	UFPI	Fri, Mar 6, 2020	47.26	48.36	45.74	47.24
6625	NASDAQ	UFPI	Thu, Mar 5, 2020	49.12	51.20	48.54	48.93
6624	NASDAQ	UFPI	Wed, Mar 4, 2020	48.89	50.25	48.03	50.07
6623	NASDAQ	UFPI	Tue, Mar 3, 2020	48.55	50.87	47.38	47.92
6622	NASDAQ	UFPI	Mon, Mar 2, 2020	47.40	49.08	46.88	48.61
6621	NASDAQ	UFPI	Fri, Feb 28, 2020	45.86	47.15	45.11	46.86
6620	NASDAQ	UFPI	Thu, Feb 27, 2020	48.81	49.92	47.59	47.60
6619	NASDAQ	UFPI	Wed, Feb 26, 2020	52.48	52.59	49.98	50.07
6618	NASDAQ	UFPI	Tue, Feb 25, 2020	55.10	55.13	52.46	52.48
6617	NASDAQ	UFPI	Mon, Feb 24, 2020	55.15	56.26	54.16	55.00
6616	NASDAQ	UFPI	Fri, Feb 21, 2020	57.00	58.10	55.89	56.69
6615	NASDAQ	UFPI	Thu, Feb 20, 2020	49.80	57.61	47.50	56.99
6614	NASDAQ	UFPI	Wed, Feb 19, 2020	49.49	50.63	49.34	50.11
6613	NASDAQ	UFPI	Tue, Feb 18, 2020	49.58	49.92	48.93	49.30
6612	NASDAQ	UFPI	Fri, Feb 14, 2020	50.82	51.61	49.54	49.77
6611	NASDAQ	UFPI	Thu, Feb 13, 2020	49.69	52.09	49.57	51.39
6610	NASDAQ	UFPI	Wed, Feb 12, 2020	49.94	50.28	49.22	50.02
6609	NASDAQ	UFPI	Tue, Feb 11, 2020	49.68	50.32	49.39	49.62
6608	NASDAQ	UFPI	Mon, Feb 10, 2020	49.27	49.53	48.91	49.40
6607	NASDAQ	UFPI	Fri, Feb 7, 2020	49.94	50.36	48.97	49.23
6606	NASDAQ	UFPI	Thu, Feb 6, 2020	50.46	50.55	49.88	50.09
6605	NASDAQ	UFPI	Wed, Feb 5, 2020	49.82	50.34	49.33	50.34
6604	NASDAQ	UFPI	Tue, Feb 4, 2020	49.05	49.49	48.89	49.17
6603	NASDAQ	UFPI	Mon, Feb 3, 2020	48.18	48.79	48.02	48.59
6602	NASDAQ	UFPI	Fri, Jan 31, 2020	48.46	48.60	47.11	47.90
6601	NASDAQ	UFPI	Thu, Jan 30, 2020	48.61	48.92	47.96	48.58
6600	NASDAQ	UFPI	Wed, Jan 29, 2020	49.89	50.21	48.72	48.80
6599	NASDAQ	UFPI	Tue, Jan 28, 2020	49.16	49.90	48.99	49.61
6598	NASDAQ	UFPI	Mon, Jan 27, 2020	48.20	49.41	47.80	49.12
6597	NASDAQ	UFPI	Fri, Jan 24, 2020	49.27	49.41	48.47	49.01
6596	NASDAQ	UFPI	Thu, Jan 23, 2020	48.44	49.43	48.00	49.23
6595	NASDAQ	UFPI	Wed, Jan 22, 2020	48.40	48.88	48.06	48.45
6594	NASDAQ	UFPI	Tue, Jan 21, 2020	48.29	48.32	47.73	48.02
6593	NASDAQ	UFPI	Fri, Jan 17, 2020	48.87	49.30	48.01	48.31
6592	NASDAQ	UFPI	Thu, Jan 16, 2020	48.72	49.35	48.46	48.65
6591	NASDAQ	UFPI	Wed, Jan 15, 2020	47.87	48.51	47.87	48.51
6590	NASDAQ	UFPI	Tue, Jan 14, 2020	49.19	49.43	47.59	47.81
6589	NASDAQ	UFPI	Mon, Jan 13, 2020	47.47	49.33	47.36	49.32
6588	NASDAQ	UFPI	Fri, Jan 10, 2020	47.98	48.06	47.16	47.25
6587	NASDAQ	UFPI	Thu, Jan 9, 2020	47.72	48.30	47.57	48.07
6586	NASDAQ	UFPI	Wed, Jan 8, 2020	46.99	47.91	46.92	47.45
6585	NASDAQ	UFPI	Tue, Jan 7, 2020	46.94	47.32	46.61	46.97
6584	NASDAQ	UFPI	Mon, Jan 6, 2020	47.05	47.38	46.83	47.29
6583	NASDAQ	UFPI	Fri, Jan 3, 2020	47.18	47.53	46.88	47.44
6582	NASDAQ	UFPI	Thu, Jan 2, 2020	48.00	48.07	46.77	47.44
6581	NASDAQ	UFPI	Tue, Dec 31, 2019	48.20	48.60	47.65	47.70
6580	NASDAQ	UFPI	Mon, Dec 30, 2019	48.55	49.07	48.13	48.34
6579	NASDAQ	UFPI	Fri, Dec 27, 2019	48.85	49.09	48.46	48.72
6578	NASDAQ	UFPI	Thu, Dec 26, 2019	48.56	49.16	48.41	48.86
6577	NASDAQ	UFPI	Tue, Dec 24, 2019	49.00	49.08	48.39	48.63
6576	NASDAQ	UFPI	Mon, Dec 23, 2019	48.68	49.03	48.18	48.78
6575	NASDAQ	UFPI	Fri, Dec 20, 2019	48.87	48.99	47.98	48.54
6574	NASDAQ	UFPI	Thu, Dec 19, 2019	47.75	48.62	47.49	48.58
6573	NASDAQ	UFPI	Wed, Dec 18, 2019	48.55	48.90	47.73	47.91
6572	NASDAQ	UFPI	Tue, Dec 17, 2019	48.37	48.65	47.93	48.36
6571	NASDAQ	UFPI	Mon, Dec 16, 2019	49.20	49.45	48.14	48.19
6570	NASDAQ	UFPI	Fri, Dec 13, 2019	50.03	50.12	48.79	49.11
6569	NASDAQ	UFPI	Thu, Dec 12, 2019	49.60	50.30	48.94	50.12
6568	NASDAQ	UFPI	Wed, Dec 11, 2019	49.13	49.75	48.48	49.68
6567	NASDAQ	UFPI	Tue, Dec 10, 2019	48.93	49.53	48.54	49.13
6566	NASDAQ	UFPI	Mon, Dec 9, 2019	48.97	49.46	48.73	49.03
6565	NASDAQ	UFPI	Fri, Dec 6, 2019	49.36	49.76	48.97	49.17
6564	NASDAQ	UFPI	Thu, Dec 5, 2019	48.77	49.43	48.65	48.82
6563	NASDAQ	UFPI	Wed, Dec 4, 2019	48.54	49.21	48.39	48.68
6562	NASDAQ	UFPI	Tue, Dec 3, 2019	47.86	48.45	47.51	48.38
6561	NASDAQ	UFPI	Mon, Dec 2, 2019	49.89	50.41	48.22	48.37
6560	NASDAQ	UFPI	Fri, Nov 29, 2019	49.68	50.36	49.54	49.60
6559	NASDAQ	UFPI	Wed, Nov 27, 2019	49.81	50.44	49.72	50.05
6558	NASDAQ	UFPI	Tue, Nov 26, 2019	50.06	50.83	49.75	49.83
6557	NASDAQ	UFPI	Mon, Nov 25, 2019	49.23	50.42	49.01	50.04
6556	NASDAQ	UFPI	Fri, Nov 22, 2019	48.90	49.05	48.47	49.01
6555	NASDAQ	UFPI	Thu, Nov 21, 2019	50.13	50.13	48.37	48.63
6554	NASDAQ	UFPI	Wed, Nov 20, 2019	49.87	50.72	49.68	49.98
6553	NASDAQ	UFPI	Tue, Nov 19, 2019	50.24	50.58	49.55	50.17
6552	NASDAQ	UFPI	Mon, Nov 18, 2019	49.63	50.20	49.43	49.88
6551	NASDAQ	UFPI	Fri, Nov 15, 2019	50.15	50.44	49.44	49.63
6550	NASDAQ	UFPI	Thu, Nov 14, 2019	50.22	50.59	49.48	49.74
6549	NASDAQ	UFPI	Wed, Nov 13, 2019	50.07	50.60	49.30	50.32
6548	NASDAQ	UFPI	Tue, Nov 12, 2019	50.13	50.47	49.78	50.31
6547	NASDAQ	UFPI	Mon, Nov 11, 2019	49.99	50.33	49.71	50.00
6546	NASDAQ	UFPI	Fri, Nov 8, 2019	50.28	50.56	49.83	50.05
6545	NASDAQ	UFPI	Thu, Nov 7, 2019	51.83	51.93	50.02	50.28
6544	NASDAQ	UFPI	Wed, Nov 6, 2019	52.20	52.27	51.37	51.38
6543	NASDAQ	UFPI	Tue, Nov 5, 2019	51.71	52.74	51.71	52.26
6542	NASDAQ	UFPI	Mon, Nov 4, 2019	52.18	52.75	51.19	51.42
6541	NASDAQ	UFPI	Fri, Nov 1, 2019	50.57	51.66	50.26	51.58
6540	NASDAQ	UFPI	Thu, Oct 31, 2019	50.20	50.41	49.60	50.36
6539	NASDAQ	UFPI	Wed, Oct 30, 2019	51.60	51.80	49.27	50.19
6538	NASDAQ	UFPI	Tue, Oct 29, 2019	51.04	52.83	50.78	51.78
6537	NASDAQ	UFPI	Mon, Oct 28, 2019	51.45	51.91	50.50	50.90
6536	NASDAQ	UFPI	Fri, Oct 25, 2019	50.52	51.00	50.06	50.26
6535	NASDAQ	UFPI	Thu, Oct 24, 2019	43.00	50.70	42.50	50.43
6534	NASDAQ	UFPI	Wed, Oct 23, 2019	42.40	42.67	42.07	42.17
6533	NASDAQ	UFPI	Tue, Oct 22, 2019	41.58	42.77	41.40	42.56
6532	NASDAQ	UFPI	Mon, Oct 21, 2019	41.78	42.21	41.35	41.62
6531	NASDAQ	UFPI	Fri, Oct 18, 2019	41.54	41.89	40.95	41.35
6530	NASDAQ	UFPI	Thu, Oct 17, 2019	40.74	41.76	40.68	41.70
6529	NASDAQ	UFPI	Wed, Oct 16, 2019	40.43	40.80	40.05	40.40
6528	NASDAQ	UFPI	Tue, Oct 15, 2019	40.11	40.82	39.95	40.69
6527	NASDAQ	UFPI	Mon, Oct 14, 2019	39.90	40.30	39.61	40.09
6526	NASDAQ	UFPI	Fri, Oct 11, 2019	39.81	40.88	39.81	40.13
6525	NASDAQ	UFPI	Thu, Oct 10, 2019	39.35	39.97	39.18	39.35
6524	NASDAQ	UFPI	Wed, Oct 9, 2019	39.79	39.97	39.15	39.18
6523	NASDAQ	UFPI	Tue, Oct 8, 2019	39.60	39.94	39.01	39.45
6522	NASDAQ	UFPI	Mon, Oct 7, 2019	39.24	40.04	39.01	39.77
6521	NASDAQ	UFPI	Fri, Oct 4, 2019	38.87	39.53	38.64	39.50
6520	NASDAQ	UFPI	Thu, Oct 3, 2019	38.81	39.09	38.34	38.95
6519	NASDAQ	UFPI	Wed, Oct 2, 2019	38.84	38.84	37.67	38.78
6518	NASDAQ	UFPI	Tue, Oct 1, 2019	40.16	40.59	39.10	39.16
6517	NASDAQ	UFPI	Mon, Sep 30, 2019	40.10	40.21	39.50	39.88
6516	NASDAQ	UFPI	Fri, Sep 27, 2019	40.57	40.89	39.98	40.06
6515	NASDAQ	UFPI	Thu, Sep 26, 2019	40.42	40.42	39.74	40.27
6514	NASDAQ	UFPI	Wed, Sep 25, 2019	40.08	40.48	39.53	40.33
6513	NASDAQ	UFPI	Tue, Sep 24, 2019	39.76	40.16	39.46	39.96
6512	NASDAQ	UFPI	Mon, Sep 23, 2019	39.42	39.87	39.06	39.46
6511	NASDAQ	UFPI	Fri, Sep 20, 2019	39.95	40.13	39.36	39.59
6510	NASDAQ	UFPI	Thu, Sep 19, 2019	40.57	40.84	39.90	39.97
6509	NASDAQ	UFPI	Wed, Sep 18, 2019	40.16	40.69	39.77	40.57
6508	NASDAQ	UFPI	Tue, Sep 17, 2019	40.47	40.59	39.79	40.14
6507	NASDAQ	UFPI	Mon, Sep 16, 2019	40.87	40.94	40.35	40.54
6506	NASDAQ	UFPI	Fri, Sep 13, 2019	42.00	42.80	41.05	41.11
6505	NASDAQ	UFPI	Thu, Sep 12, 2019	41.18	41.99	40.59	41.78
6504	NASDAQ	UFPI	Wed, Sep 11, 2019	39.62	41.02	39.29	40.91
6503	NASDAQ	UFPI	Tue, Sep 10, 2019	38.66	39.58	38.33	39.41
6502	NASDAQ	UFPI	Mon, Sep 9, 2019	37.88	38.89	37.78	38.61
6501	NASDAQ	UFPI	Fri, Sep 6, 2019	38.25	38.25	37.67	37.78
6500	NASDAQ	UFPI	Thu, Sep 5, 2019	38.45	39.14	37.93	38.06
6499	NASDAQ	UFPI	Wed, Sep 4, 2019	38.38	38.41	37.86	37.98
6498	NASDAQ	UFPI	Tue, Sep 3, 2019	38.62	38.82	37.69	37.97
6497	NASDAQ	UFPI	Fri, Aug 30, 2019	39.53	39.80	38.74	39.10
6496	NASDAQ	UFPI	Thu, Aug 29, 2019	39.13	39.89	38.80	39.17
6495	NASDAQ	UFPI	Wed, Aug 28, 2019	38.17	39.13	37.75	38.73
6494	NASDAQ	UFPI	Tue, Aug 27, 2019	39.05	39.28	37.96	38.26
6493	NASDAQ	UFPI	Mon, Aug 26, 2019	38.42	38.88	38.23	38.74
6492	NASDAQ	UFPI	Fri, Aug 23, 2019	39.62	39.73	37.90	38.02
6491	NASDAQ	UFPI	Thu, Aug 22, 2019	40.40	40.50	39.67	39.69
6490	NASDAQ	UFPI	Wed, Aug 21, 2019	39.82	40.42	39.38	40.22
6489	NASDAQ	UFPI	Tue, Aug 20, 2019	39.88	39.88	39.12	39.22
6488	NASDAQ	UFPI	Mon, Aug 19, 2019	40.89	41.18	39.75	39.80
6487	NASDAQ	UFPI	Fri, Aug 16, 2019	39.24	40.32	39.24	40.29
6486	NASDAQ	UFPI	Thu, Aug 15, 2019	39.46	39.62	38.85	38.93
6485	NASDAQ	UFPI	Wed, Aug 14, 2019	39.62	40.58	39.16	39.48
6484	NASDAQ	UFPI	Tue, Aug 13, 2019	39.77	40.86	39.77	40.07
6483	NASDAQ	UFPI	Mon, Aug 12, 2019	39.84	40.20	39.64	39.76
6482	NASDAQ	UFPI	Fri, Aug 9, 2019	40.41	40.41	39.76	40.01
6481	NASDAQ	UFPI	Thu, Aug 8, 2019	39.84	40.72	39.64	40.59
6480	NASDAQ	UFPI	Wed, Aug 7, 2019	39.05	39.60	38.58	39.49
6479	NASDAQ	UFPI	Tue, Aug 6, 2019	39.27	39.54	38.71	39.50
6478	NASDAQ	UFPI	Mon, Aug 5, 2019	38.70	39.26	38.35	38.96
6477	NASDAQ	UFPI	Fri, Aug 2, 2019	39.44	39.81	39.00	39.77
6476	NASDAQ	UFPI	Thu, Aug 1, 2019	40.21	40.76	39.02	39.40
6475	NASDAQ	UFPI	Wed, Jul 31, 2019	41.42	41.58	40.25	40.43
6474	NASDAQ	UFPI	Tue, Jul 30, 2019	40.65	41.38	40.18	41.30
6473	NASDAQ	UFPI	Mon, Jul 29, 2019	41.62	42.00	40.50	40.91
6472	NASDAQ	UFPI	Fri, Jul 26, 2019	39.25	41.82	39.21	41.71
6471	NASDAQ	UFPI	Thu, Jul 25, 2019	38.10	40.30	36.11	39.47
6470	NASDAQ	UFPI	Wed, Jul 24, 2019	34.97	36.03	34.97	35.95
6469	NASDAQ	UFPI	Tue, Jul 23, 2019	35.19	35.53	34.88	35.08
6468	NASDAQ	UFPI	Mon, Jul 22, 2019	35.91	36.04	35.02	35.13
6467	NASDAQ	UFPI	Fri, Jul 19, 2019	36.41	36.69	35.89	35.92
6466	NASDAQ	UFPI	Thu, Jul 18, 2019	36.66	36.72	36.20	36.47
6465	NASDAQ	UFPI	Wed, Jul 17, 2019	37.16	37.29	36.58	36.62
6464	NASDAQ	UFPI	Tue, Jul 16, 2019	36.85	37.30	36.61	37.16
6463	NASDAQ	UFPI	Mon, Jul 15, 2019	37.03	37.07	36.42	36.73
6462	NASDAQ	UFPI	Fri, Jul 12, 2019	36.61	37.31	36.61	37.00
6461	NASDAQ	UFPI	Thu, Jul 11, 2019	37.12	37.12	36.25	36.47
6460	NASDAQ	UFPI	Wed, Jul 10, 2019	37.04	37.08	36.58	37.04
6459	NASDAQ	UFPI	Tue, Jul 9, 2019	37.15	37.27	36.31	36.77
6458	NASDAQ	UFPI	Mon, Jul 8, 2019	37.48	37.57	37.11	37.36
6457	NASDAQ	UFPI	Fri, Jul 5, 2019	37.34	37.64	36.96	37.61
6456	NASDAQ	UFPI	Wed, Jul 3, 2019	37.51	37.70	37.16	37.58
6455	NASDAQ	UFPI	Tue, Jul 2, 2019	37.71	37.76	37.04	37.35
6454	NASDAQ	UFPI	Mon, Jul 1, 2019	38.45	38.53	37.56	37.71
6453	NASDAQ	UFPI	Fri, Jun 28, 2019	37.70	38.42	37.70	38.06
6452	NASDAQ	UFPI	Thu, Jun 27, 2019	36.62	37.61	36.61	37.57
6451	NASDAQ	UFPI	Wed, Jun 26, 2019	36.42	36.69	35.91	36.45
6450	NASDAQ	UFPI	Tue, Jun 25, 2019	36.13	36.72	35.83	36.30
6449	NASDAQ	UFPI	Mon, Jun 24, 2019	36.28	36.43	35.85	35.89
6448	NASDAQ	UFPI	Fri, Jun 21, 2019	37.19	37.25	36.22	36.28
6447	NASDAQ	UFPI	Thu, Jun 20, 2019	36.89	37.43	36.51	37.37
6446	NASDAQ	UFPI	Wed, Jun 19, 2019	36.76	36.85	35.91	36.47
6445	NASDAQ	UFPI	Tue, Jun 18, 2019	37.11	37.71	36.59	36.80
6444	NASDAQ	UFPI	Mon, Jun 17, 2019	37.18	37.59	36.19	36.88
6443	NASDAQ	UFPI	Fri, Jun 14, 2019	37.07	37.40	36.64	37.06
6442	NASDAQ	UFPI	Thu, Jun 13, 2019	36.67	37.13	36.51	36.95
6441	NASDAQ	UFPI	Wed, Jun 12, 2019	36.22	36.71	36.10	36.42
6440	NASDAQ	UFPI	Tue, Jun 11, 2019	36.09	36.30	35.72	36.10
6439	NASDAQ	UFPI	Mon, Jun 10, 2019	35.73	36.29	35.61	35.77
6438	NASDAQ	UFPI	Fri, Jun 7, 2019	35.85	36.32	35.58	35.70
6437	NASDAQ	UFPI	Thu, Jun 6, 2019	35.16	35.62	34.69	35.62
6436	NASDAQ	UFPI	Wed, Jun 5, 2019	35.12	35.26	34.63	35.11
6435	NASDAQ	UFPI	Tue, Jun 4, 2019	33.72	35.00	33.64	34.95
6434	NASDAQ	UFPI	Mon, Jun 3, 2019	32.28	33.43	31.88	33.37
6433	NASDAQ	UFPI	Fri, May 31, 2019	32.58	32.58	31.95	32.25
6432	NASDAQ	UFPI	Thu, May 30, 2019	33.19	33.56	32.74	33.03
6431	NASDAQ	UFPI	Wed, May 29, 2019	33.27	33.37	32.90	33.29
6430	NASDAQ	UFPI	Tue, May 28, 2019	34.13	34.13	33.41	33.45
6429	NASDAQ	UFPI	Fri, May 24, 2019	34.00	34.24	33.70	34.16
6428	NASDAQ	UFPI	Thu, May 23, 2019	34.31	34.44	33.57	33.82
6427	NASDAQ	UFPI	Wed, May 22, 2019	35.12	35.14	34.51	34.71
6426	NASDAQ	UFPI	Tue, May 21, 2019	34.80	35.46	34.66	35.45
6425	NASDAQ	UFPI	Mon, May 20, 2019	34.85	34.90	34.41	34.63
6424	NASDAQ	UFPI	Fri, May 17, 2019	35.71	36.06	35.08	35.14
6423	NASDAQ	UFPI	Thu, May 16, 2019	36.43	36.47	35.84	36.06
6422	NASDAQ	UFPI	Wed, May 15, 2019	35.89	36.42	35.67	36.34
6421	NASDAQ	UFPI	Tue, May 14, 2019	36.24	36.40	35.65	36.27
6420	NASDAQ	UFPI	Mon, May 13, 2019	36.40	36.74	36.18	36.25
6419	NASDAQ	UFPI	Fri, May 10, 2019	36.71	37.35	36.29	37.31
6418	NASDAQ	UFPI	Thu, May 9, 2019	36.40	36.93	36.06	36.89
6417	NASDAQ	UFPI	Wed, May 8, 2019	36.75	37.25	36.50	36.79
6416	NASDAQ	UFPI	Tue, May 7, 2019	37.65	37.89	36.39	36.72
6415	NASDAQ	UFPI	Mon, May 6, 2019	37.46	38.36	36.99	38.05
6414	NASDAQ	UFPI	Fri, May 3, 2019	37.26	38.02	37.07	37.97
6413	NASDAQ	UFPI	Thu, May 2, 2019	37.06	37.49	36.92	37.10
6412	NASDAQ	UFPI	Wed, May 1, 2019	37.24	37.25	36.72	37.02
6411	NASDAQ	UFPI	Tue, Apr 30, 2019	37.06	37.44	36.89	36.95
6410	NASDAQ	UFPI	Mon, Apr 29, 2019	36.89	37.13	36.53	37.07
6409	NASDAQ	UFPI	Fri, Apr 26, 2019	35.14	36.71	34.94	36.65
6408	NASDAQ	UFPI	Thu, Apr 25, 2019	34.42	35.39	32.15	35.24
6407	NASDAQ	UFPI	Wed, Apr 24, 2019	31.06	31.30	30.73	31.16
6406	NASDAQ	UFPI	Tue, Apr 23, 2019	30.70	31.19	30.47	31.00
6405	NASDAQ	UFPI	Mon, Apr 22, 2019	31.44	31.44	30.66	30.76
6404	NASDAQ	UFPI	Thu, Apr 18, 2019	31.26	31.59	31.16	31.44
6403	NASDAQ	UFPI	Wed, Apr 17, 2019	31.54	31.60	31.00	31.33
6402	NASDAQ	UFPI	Tue, Apr 16, 2019	31.57	31.63	31.33	31.45
6401	NASDAQ	UFPI	Mon, Apr 15, 2019	32.53	32.53	31.56	31.59
6400	NASDAQ	UFPI	Fri, Apr 12, 2019	32.38	32.66	32.10	32.40
6399	NASDAQ	UFPI	Thu, Apr 11, 2019	31.76	32.25	31.54	32.15
6398	NASDAQ	UFPI	Wed, Apr 10, 2019	31.52	31.83	31.23	31.66
6397	NASDAQ	UFPI	Tue, Apr 9, 2019	31.81	31.85	31.25	31.34
6396	NASDAQ	UFPI	Mon, Apr 8, 2019	31.55	31.91	31.43	31.85
6395	NASDAQ	UFPI	Fri, Apr 5, 2019	30.96	31.73	30.96	31.62
6394	NASDAQ	UFPI	Thu, Apr 4, 2019	29.93	30.87	29.93	30.85
6393	NASDAQ	UFPI	Wed, Apr 3, 2019	30.07	30.15	29.75	29.93
6392	NASDAQ	UFPI	Tue, Apr 2, 2019	30.03	30.05	29.65	29.77
6391	NASDAQ	UFPI	Mon, Apr 1, 2019	30.16	30.60	29.89	30.02
6390	NASDAQ	UFPI	Fri, Mar 29, 2019	30.09	30.36	29.75	29.89
6389	NASDAQ	UFPI	Thu, Mar 28, 2019	29.50	29.97	29.33	29.92
6388	NASDAQ	UFPI	Wed, Mar 27, 2019	29.33	29.61	29.09	29.43
6387	NASDAQ	UFPI	Tue, Mar 26, 2019	29.47	29.68	29.19	29.35
6386	NASDAQ	UFPI	Mon, Mar 25, 2019	29.21	29.58	29.00	29.29
6385	NASDAQ	UFPI	Fri, Mar 22, 2019	30.66	30.75	29.21	29.22
6384	NASDAQ	UFPI	Thu, Mar 21, 2019	30.55	31.47	30.55	30.85
6383	NASDAQ	UFPI	Wed, Mar 20, 2019	31.05	31.19	30.33	30.62
6382	NASDAQ	UFPI	Tue, Mar 19, 2019	31.32	31.60	30.97	31.04
6381	NASDAQ	UFPI	Mon, Mar 18, 2019	30.78	31.28	30.73	31.26
6380	NASDAQ	UFPI	Fri, Mar 15, 2019	30.13	30.88	30.09	30.67
6379	NASDAQ	UFPI	Thu, Mar 14, 2019	30.07	30.17	30.00	30.05
6378	NASDAQ	UFPI	Wed, Mar 13, 2019	30.15	30.31	29.82	30.10
6377	NASDAQ	UFPI	Tue, Mar 12, 2019	30.26	30.40	29.95	29.99
6376	NASDAQ	UFPI	Mon, Mar 11, 2019	29.78	30.24	29.71	30.22
6375	NASDAQ	UFPI	Fri, Mar 8, 2019	29.37	29.89	29.08	29.83
6374	NASDAQ	UFPI	Thu, Mar 7, 2019	29.99	30.00	29.50	29.60
6373	NASDAQ	UFPI	Wed, Mar 6, 2019	30.43	30.72	30.02	30.02
6372	NASDAQ	UFPI	Tue, Mar 5, 2019	30.77	30.87	30.39	30.39
6371	NASDAQ	UFPI	Mon, Mar 4, 2019	31.21	31.41	30.76	30.77
6370	NASDAQ	UFPI	Fri, Mar 1, 2019	31.23	31.38	30.80	31.10
6369	NASDAQ	UFPI	Thu, Feb 28, 2019	31.58	31.78	30.94	30.97
6368	NASDAQ	UFPI	Wed, Feb 27, 2019	31.45	31.63	31.16	31.57
6367	NASDAQ	UFPI	Tue, Feb 26, 2019	32.32	32.42	31.55	31.55
6366	NASDAQ	UFPI	Mon, Feb 25, 2019	32.61	32.77	32.28	32.31
6365	NASDAQ	UFPI	Fri, Feb 22, 2019	32.81	32.81	32.31	32.48
6364	NASDAQ	UFPI	Thu, Feb 21, 2019	32.35	33.49	31.30	32.51
6363	NASDAQ	UFPI	Wed, Feb 20, 2019	32.77	33.16	32.61	32.68
6362	NASDAQ	UFPI	Tue, Feb 19, 2019	32.29	33.12	32.29	32.77
6361	NASDAQ	UFPI	Fri, Feb 15, 2019	32.08	32.37	31.78	32.23
6360	NASDAQ	UFPI	Thu, Feb 14, 2019	31.65	32.28	31.44	31.91
6359	NASDAQ	UFPI	Wed, Feb 13, 2019	31.61	31.90	31.36	31.70
6358	NASDAQ	UFPI	Tue, Feb 12, 2019	30.81	31.51	30.76	31.50
6357	NASDAQ	UFPI	Mon, Feb 11, 2019	30.09	30.58	29.91	30.57
6356	NASDAQ	UFPI	Fri, Feb 8, 2019	30.44	30.70	29.95	30.08
6355	NASDAQ	UFPI	Thu, Feb 7, 2019	30.72	30.90	30.31	30.45
6354	NASDAQ	UFPI	Wed, Feb 6, 2019	30.75	31.00	30.61	30.78
6353	NASDAQ	UFPI	Tue, Feb 5, 2019	30.89	31.05	30.37	30.75
6352	NASDAQ	UFPI	Mon, Feb 4, 2019	31.18	31.18	30.53	30.83
6351	NASDAQ	UFPI	Fri, Feb 1, 2019	30.94	31.30	30.51	31.00
6350	NASDAQ	UFPI	Thu, Jan 31, 2019	29.76	30.85	29.75	30.82
6349	NASDAQ	UFPI	Wed, Jan 30, 2019	29.31	29.79	28.90	29.77
6348	NASDAQ	UFPI	Tue, Jan 29, 2019	28.96	29.39	28.65	29.14
6347	NASDAQ	UFPI	Mon, Jan 28, 2019	28.55	29.07	28.53	28.84
6346	NASDAQ	UFPI	Fri, Jan 25, 2019	29.08	29.80	28.74	28.75
6345	NASDAQ	UFPI	Thu, Jan 24, 2019	28.78	28.89	27.52	28.81
6344	NASDAQ	UFPI	Wed, Jan 23, 2019	29.42	29.60	28.44	28.78
6343	NASDAQ	UFPI	Tue, Jan 22, 2019	29.14	29.34	29.00	29.29
6342	NASDAQ	UFPI	Fri, Jan 18, 2019	29.35	29.85	29.18	29.29
6341	NASDAQ	UFPI	Thu, Jan 17, 2019	28.48	29.27	28.48	29.19
6340	NASDAQ	UFPI	Wed, Jan 16, 2019	28.32	28.75	28.26	28.54
6339	NASDAQ	UFPI	Tue, Jan 15, 2019	28.66	28.86	27.90	28.31
6338	NASDAQ	UFPI	Mon, Jan 14, 2019	28.63	29.02	28.45	28.64
6337	NASDAQ	UFPI	Fri, Jan 11, 2019	28.60	28.84	28.12	28.83
6336	NASDAQ	UFPI	Thu, Jan 10, 2019	28.48	28.97	28.32	28.76
6335	NASDAQ	UFPI	Wed, Jan 9, 2019	28.06	28.62	27.42	28.52
6334	NASDAQ	UFPI	Tue, Jan 8, 2019	27.88	28.01	27.48	27.97
6333	NASDAQ	UFPI	Mon, Jan 7, 2019	27.20	27.88	26.48	27.51
6332	NASDAQ	UFPI	Fri, Jan 4, 2019	26.33	27.31	25.60	27.12
6331	NASDAQ	UFPI	Thu, Jan 3, 2019	26.31	26.64	25.75	25.94
6330	NASDAQ	UFPI	Wed, Jan 2, 2019	25.49	26.64	25.17	26.46
6329	NASDAQ	UFPI	Mon, Dec 31, 2018	25.86	26.04	25.27	25.96
6328	NASDAQ	UFPI	Fri, Dec 28, 2018	25.49	25.98	25.09	25.69
6327	NASDAQ	UFPI	Thu, Dec 27, 2018	24.71	25.46	24.52	25.45
6326	NASDAQ	UFPI	Wed, Dec 26, 2018	24.52	25.22	24.14	25.19
6325	NASDAQ	UFPI	Mon, Dec 24, 2018	25.97	25.97	24.43	24.46
6324	NASDAQ	UFPI	Fri, Dec 21, 2018	25.86	26.46	25.82	25.99
6323	NASDAQ	UFPI	Thu, Dec 20, 2018	26.36	26.74	25.61	25.83
6322	NASDAQ	UFPI	Wed, Dec 19, 2018	26.85	27.32	26.35	26.38
6321	NASDAQ	UFPI	Tue, Dec 18, 2018	26.52	27.16	26.50	26.72
6320	NASDAQ	UFPI	Mon, Dec 17, 2018	26.22	26.84	26.15	26.30
6319	NASDAQ	UFPI	Fri, Dec 14, 2018	26.36	27.17	26.17	26.22
6318	NASDAQ	UFPI	Thu, Dec 13, 2018	26.92	27.24	26.55	26.61
6317	NASDAQ	UFPI	Wed, Dec 12, 2018	26.48	26.97	26.37	26.73
6316	NASDAQ	UFPI	Tue, Dec 11, 2018	27.09	27.12	26.14	26.17
6315	NASDAQ	UFPI	Mon, Dec 10, 2018	27.02	27.40	26.39	26.58
6314	NASDAQ	UFPI	Fri, Dec 7, 2018	26.93	27.22	26.78	27.07
6313	NASDAQ	UFPI	Thu, Dec 6, 2018	26.00	26.88	25.99	26.87
6312	NASDAQ	UFPI	Tue, Dec 4, 2018	27.83	27.86	26.18	26.32
6311	NASDAQ	UFPI	Mon, Dec 3, 2018	28.05	28.29	27.56	28.04
6310	NASDAQ	UFPI	Fri, Nov 30, 2018	27.53	27.91	27.40	27.66
6309	NASDAQ	UFPI	Thu, Nov 29, 2018	27.16	27.88	27.02	27.62
6308	NASDAQ	UFPI	Wed, Nov 28, 2018	26.63	27.48	26.16	27.34
6307	NASDAQ	UFPI	Tue, Nov 27, 2018	27.43	27.72	26.53	26.57
6306	NASDAQ	UFPI	Mon, Nov 26, 2018	27.70	27.80	27.22	27.49
6305	NASDAQ	UFPI	Fri, Nov 23, 2018	27.26	28.01	27.26	27.53
6304	NASDAQ	UFPI	Wed, Nov 21, 2018	27.14	27.95	27.14	27.61
6303	NASDAQ	UFPI	Tue, Nov 20, 2018	27.69	27.83	26.76	27.02
6302	NASDAQ	UFPI	Mon, Nov 19, 2018	28.28	28.69	27.67	27.82
6301	NASDAQ	UFPI	Fri, Nov 16, 2018	27.95	28.50	27.82	28.45
6300	NASDAQ	UFPI	Thu, Nov 15, 2018	28.01	28.52	27.91	28.35
6299	NASDAQ	UFPI	Wed, Nov 14, 2018	28.17	28.68	27.84	28.18
6298	NASDAQ	UFPI	Tue, Nov 13, 2018	27.88	28.35	27.80	27.97
6297	NASDAQ	UFPI	Mon, Nov 12, 2018	28.16	28.37	27.67	27.70
6296	NASDAQ	UFPI	Fri, Nov 9, 2018	28.56	28.81	27.76	28.10
6295	NASDAQ	UFPI	Thu, Nov 8, 2018	28.99	29.24	28.51	28.71
6294	NASDAQ	UFPI	Wed, Nov 7, 2018	28.88	29.09	28.19	29.04
6293	NASDAQ	UFPI	Tue, Nov 6, 2018	28.99	29.27	28.67	28.83
6292	NASDAQ	UFPI	Mon, Nov 5, 2018	29.17	29.32	28.51	29.12
6291	NASDAQ	UFPI	Fri, Nov 2, 2018	28.95	29.12	28.43	29.05
6290	NASDAQ	UFPI	Thu, Nov 1, 2018	28.35	29.31	28.32	28.89
6289	NASDAQ	UFPI	Wed, Oct 31, 2018	28.43	28.66	27.72	28.27
6288	NASDAQ	UFPI	Tue, Oct 30, 2018	27.12	28.36	27.12	28.03
6287	NASDAQ	UFPI	Mon, Oct 29, 2018	28.26	28.52	26.80	27.24
6286	NASDAQ	UFPI	Fri, Oct 26, 2018	28.15	28.48	26.99	27.85
6285	NASDAQ	UFPI	Thu, Oct 25, 2018	27.91	29.08	27.52	28.54
6284	NASDAQ	UFPI	Wed, Oct 24, 2018	29.04	29.38	27.64	27.69
6283	NASDAQ	UFPI	Tue, Oct 23, 2018	28.47	29.72	28.00	29.01
6282	NASDAQ	UFPI	Mon, Oct 22, 2018	29.03	30.05	28.85	28.87
6281	NASDAQ	UFPI	Fri, Oct 19, 2018	30.21	30.52	28.67	28.92
6280	NASDAQ	UFPI	Thu, Oct 18, 2018	30.75	31.63	29.94	30.14
6279	NASDAQ	UFPI	Wed, Oct 17, 2018	32.60	32.80	29.84	31.36
6278	NASDAQ	UFPI	Tue, Oct 16, 2018	33.02	34.30	32.57	34.09
6277	NASDAQ	UFPI	Mon, Oct 15, 2018	32.81	33.09	32.58	32.81
6276	NASDAQ	UFPI	Fri, Oct 12, 2018	33.33	33.33	32.42	32.81
6275	NASDAQ	UFPI	Thu, Oct 11, 2018	33.88	34.34	32.85	32.90
6274	NASDAQ	UFPI	Wed, Oct 10, 2018	34.40	34.52	33.93	34.11
6273	NASDAQ	UFPI	Tue, Oct 9, 2018	35.14	35.14	34.30	34.31
6272	NASDAQ	UFPI	Mon, Oct 8, 2018	34.48	35.07	34.25	34.99
6271	NASDAQ	UFPI	Fri, Oct 5, 2018	34.50	34.63	33.95	34.49
6270	NASDAQ	UFPI	Thu, Oct 4, 2018	34.10	34.63	33.85	34.43
6269	NASDAQ	UFPI	Wed, Oct 3, 2018	33.87	34.34	33.70	34.14
6268	NASDAQ	UFPI	Tue, Oct 2, 2018	33.93	34.09	33.67	33.80
6267	NASDAQ	UFPI	Mon, Oct 1, 2018	35.52	35.56	33.80	33.91
6266	NASDAQ	UFPI	Fri, Sep 28, 2018	35.16	35.50	35.16	35.33
6265	NASDAQ	UFPI	Thu, Sep 27, 2018	34.66	35.28	34.60	35.23
6264	NASDAQ	UFPI	Wed, Sep 26, 2018	34.81	35.18	34.51	34.64
6263	NASDAQ	UFPI	Tue, Sep 25, 2018	35.04	35.04	34.63	34.80
6262	NASDAQ	UFPI	Mon, Sep 24, 2018	35.45	35.49	35.03	35.14
6261	NASDAQ	UFPI	Fri, Sep 21, 2018	35.89	35.89	35.21	35.52
6260	NASDAQ	UFPI	Thu, Sep 20, 2018	36.29	36.38	35.52	35.80
6259	NASDAQ	UFPI	Wed, Sep 19, 2018	36.95	37.03	36.02	36.12
6258	NASDAQ	UFPI	Tue, Sep 18, 2018	37.10	37.33	36.85	36.85
6257	NASDAQ	UFPI	Mon, Sep 17, 2018	37.95	37.95	37.12	37.14
6256	NASDAQ	UFPI	Fri, Sep 14, 2018	37.11	37.99	36.85	37.84
6255	NASDAQ	UFPI	Thu, Sep 13, 2018	38.24	38.42	37.12	37.13
6254	NASDAQ	UFPI	Wed, Sep 12, 2018	37.95	38.42	37.79	38.25
6253	NASDAQ	UFPI	Tue, Sep 11, 2018	37.77	38.20	37.36	38.10
6252	NASDAQ	UFPI	Mon, Sep 10, 2018	37.73	38.00	37.32	37.87
6251	NASDAQ	UFPI	Fri, Sep 7, 2018	37.31	37.63	36.94	37.59
6250	NASDAQ	UFPI	Thu, Sep 6, 2018	37.76	37.85	37.34	37.36
6249	NASDAQ	UFPI	Wed, Sep 5, 2018	37.14	37.70	37.14	37.65
6248	NASDAQ	UFPI	Tue, Sep 4, 2018	37.42	37.47	36.96	37.24
6247	NASDAQ	UFPI	Fri, Aug 31, 2018	37.19	37.59	37.19	37.46
6246	NASDAQ	UFPI	Thu, Aug 30, 2018	37.13	37.51	36.94	37.20
6245	NASDAQ	UFPI	Wed, Aug 29, 2018	37.12	37.41	36.79	37.28
6244	NASDAQ	UFPI	Tue, Aug 28, 2018	37.39	37.52	36.85	36.96
6243	NASDAQ	UFPI	Mon, Aug 27, 2018	37.10	37.66	37.10	37.39
6242	NASDAQ	UFPI	Fri, Aug 24, 2018	37.05	37.09	36.63	37.06
6241	NASDAQ	UFPI	Thu, Aug 23, 2018	37.46	37.46	36.77	36.95
6240	NASDAQ	UFPI	Wed, Aug 22, 2018	37.91	38.08	37.27	37.47
6239	NASDAQ	UFPI	Tue, Aug 21, 2018	37.50	38.15	37.50	37.97
6238	NASDAQ	UFPI	Mon, Aug 20, 2018	37.16	37.57	36.90	37.48
6237	NASDAQ	UFPI	Fri, Aug 17, 2018	36.80	37.11	36.21	37.07
6236	NASDAQ	UFPI	Thu, Aug 16, 2018	36.76	37.08	36.59	36.91
6235	NASDAQ	UFPI	Wed, Aug 15, 2018	36.51	36.89	36.15	36.57
6234	NASDAQ	UFPI	Tue, Aug 14, 2018	36.45	36.96	36.45	36.80
6233	NASDAQ	UFPI	Mon, Aug 13, 2018	36.92	37.12	36.26	36.40
6232	NASDAQ	UFPI	Fri, Aug 10, 2018	36.59	36.86	36.21	36.82
6231	NASDAQ	UFPI	Thu, Aug 9, 2018	36.67	37.06	36.60	36.80
6230	NASDAQ	UFPI	Wed, Aug 8, 2018	36.66	36.79	36.33	36.62
6229	NASDAQ	UFPI	Tue, Aug 7, 2018	36.85	37.16	36.71	36.79
6228	NASDAQ	UFPI	Mon, Aug 6, 2018	36.79	36.95	36.43	36.70
6227	NASDAQ	UFPI	Fri, Aug 3, 2018	36.70	36.82	36.34	36.58
6226	NASDAQ	UFPI	Thu, Aug 2, 2018	35.73	36.45	35.65	36.40
6225	NASDAQ	UFPI	Wed, Aug 1, 2018	36.84	36.84	35.75	35.96
6224	NASDAQ	UFPI	Tue, Jul 31, 2018	35.80	36.96	35.38	36.84
6223	NASDAQ	UFPI	Mon, Jul 30, 2018	35.55	36.11	35.55	35.58
6222	NASDAQ	UFPI	Fri, Jul 27, 2018	36.60	36.70	35.58	35.60
6221	NASDAQ	UFPI	Thu, Jul 26, 2018	35.44	36.55	35.44	36.51
6220	NASDAQ	UFPI	Wed, Jul 25, 2018	35.65	35.65	34.90	35.45
6219	NASDAQ	UFPI	Tue, Jul 24, 2018	35.84	35.96	35.11	35.64
6218	NASDAQ	UFPI	Mon, Jul 23, 2018	36.53	36.53	35.83	35.85
6217	NASDAQ	UFPI	Fri, Jul 20, 2018	36.16	36.73	35.78	36.68
6216	NASDAQ	UFPI	Thu, Jul 19, 2018	34.41	36.62	34.40	36.17
6215	NASDAQ	UFPI	Wed, Jul 18, 2018	38.54	38.63	37.94	38.40
6214	NASDAQ	UFPI	Tue, Jul 17, 2018	37.68	38.63	37.68	38.55
6213	NASDAQ	UFPI	Mon, Jul 16, 2018	38.10	38.10	37.42	37.62
6212	NASDAQ	UFPI	Fri, Jul 13, 2018	37.43	38.21	37.23	37.91
6211	NASDAQ	UFPI	Thu, Jul 12, 2018	37.71	37.93	37.08	37.63
6210	NASDAQ	UFPI	Wed, Jul 11, 2018	37.59	37.98	37.32	37.52
6209	NASDAQ	UFPI	Tue, Jul 10, 2018	38.32	38.32	37.63	37.83
6208	NASDAQ	UFPI	Mon, Jul 9, 2018	38.14	38.35	37.77	38.22
6207	NASDAQ	UFPI	Fri, Jul 6, 2018	37.71	38.32	37.44	38.06
6206	NASDAQ	UFPI	Thu, Jul 5, 2018	37.47	37.82	37.00	37.80
6205	NASDAQ	UFPI	Tue, Jul 3, 2018	37.21	37.66	36.88	37.35
6204	NASDAQ	UFPI	Mon, Jul 2, 2018	36.36	37.12	36.17	37.08
6203	NASDAQ	UFPI	Fri, Jun 29, 2018	36.54	36.90	36.44	36.62
6202	NASDAQ	UFPI	Thu, Jun 28, 2018	36.29	36.61	35.88	36.44
6201	NASDAQ	UFPI	Wed, Jun 27, 2018	36.94	37.12	36.26	36.28
6200	NASDAQ	UFPI	Tue, Jun 26, 2018	36.28	36.98	36.13	36.95
6199	NASDAQ	UFPI	Mon, Jun 25, 2018	36.56	36.65	35.97	36.32
6198	NASDAQ	UFPI	Fri, Jun 22, 2018	37.43	37.64	36.40	36.71
6197	NASDAQ	UFPI	Thu, Jun 21, 2018	38.04	38.19	37.27	37.44
6196	NASDAQ	UFPI	Wed, Jun 20, 2018	38.10	38.18	37.56	38.03
6195	NASDAQ	UFPI	Tue, Jun 19, 2018	37.72	38.04	37.13	37.93
6194	NASDAQ	UFPI	Mon, Jun 18, 2018	37.41	38.06	37.08	38.03
6193	NASDAQ	UFPI	Fri, Jun 15, 2018	37.50	38.01	37.30	37.59
6192	NASDAQ	UFPI	Thu, Jun 14, 2018	38.06	38.20	37.10	37.65
6191	NASDAQ	UFPI	Wed, Jun 13, 2018	39.36	39.39	38.03	38.07
6190	NASDAQ	UFPI	Tue, Jun 12, 2018	39.18	39.27	38.79	39.21
6189	NASDAQ	UFPI	Mon, Jun 11, 2018	39.08	39.41	38.74	39.18
6188	NASDAQ	UFPI	Fri, Jun 8, 2018	38.70	39.14	38.64	39.08
6187	NASDAQ	UFPI	Thu, Jun 7, 2018	38.66	38.83	38.39	38.58
6186	NASDAQ	UFPI	Wed, Jun 6, 2018	38.48	38.70	37.81	38.67
6185	NASDAQ	UFPI	Tue, Jun 5, 2018	38.08	38.57	37.90	38.40
6184	NASDAQ	UFPI	Mon, Jun 4, 2018	37.21	37.97	37.21	37.96
6183	NASDAQ	UFPI	Fri, Jun 1, 2018	36.88	37.88	36.57	37.37
6182	NASDAQ	UFPI	Thu, May 31, 2018	37.11	37.16	35.89	36.78
6181	NASDAQ	UFPI	Wed, May 30, 2018	37.00	37.52	36.75	37.18
6180	NASDAQ	UFPI	Tue, May 29, 2018	36.04	37.10	35.95	36.92
6179	NASDAQ	UFPI	Fri, May 25, 2018	36.25	36.49	36.00	36.24
6178	NASDAQ	UFPI	Thu, May 24, 2018	35.64	36.37	35.41	36.27
6177	NASDAQ	UFPI	Wed, May 23, 2018	35.32	35.77	35.02	35.72
6176	NASDAQ	UFPI	Tue, May 22, 2018	35.59	35.86	35.24	35.37
6175	NASDAQ	UFPI	Mon, May 21, 2018	35.28	35.64	35.16	35.58
6174	NASDAQ	UFPI	Fri, May 18, 2018	35.08	35.39	34.84	35.22
6173	NASDAQ	UFPI	Thu, May 17, 2018	34.19	35.07	34.08	34.91
6172	NASDAQ	UFPI	Wed, May 16, 2018	33.63	34.24	33.37	34.12
6171	NASDAQ	UFPI	Tue, May 15, 2018	33.13	34.03	33.11	33.58
6170	NASDAQ	UFPI	Mon, May 14, 2018	34.39	34.39	33.19	33.30
6169	NASDAQ	UFPI	Fri, May 11, 2018	34.14	34.43	34.11	34.34
6168	NASDAQ	UFPI	Thu, May 10, 2018	33.74	34.12	33.71	34.12
6167	NASDAQ	UFPI	Wed, May 9, 2018	33.76	33.79	33.21	33.74
6166	NASDAQ	UFPI	Tue, May 8, 2018	33.31	33.82	33.01	33.76
6165	NASDAQ	UFPI	Mon, May 7, 2018	32.58	33.37	32.52	33.18
6164	NASDAQ	UFPI	Fri, May 4, 2018	32.26	32.84	32.05	32.64
6163	NASDAQ	UFPI	Thu, May 3, 2018	32.29	32.46	31.71	32.20
6162	NASDAQ	UFPI	Wed, May 2, 2018	32.43	32.86	32.32	32.46
6161	NASDAQ	UFPI	Tue, May 1, 2018	31.81	32.54	31.69	32.46
6160	NASDAQ	UFPI	Mon, Apr 30, 2018	32.35	32.49	31.74	31.88
6159	NASDAQ	UFPI	Fri, Apr 27, 2018	32.58	32.72	32.15	32.36
6158	NASDAQ	UFPI	Thu, Apr 26, 2018	32.56	32.81	32.11	32.60
6157	NASDAQ	UFPI	Wed, Apr 25, 2018	32.76	32.99	32.36	32.46
6156	NASDAQ	UFPI	Tue, Apr 24, 2018	33.43	33.60	32.33	32.74
6155	NASDAQ	UFPI	Mon, Apr 23, 2018	33.27	33.54	32.73	33.24
6154	NASDAQ	UFPI	Fri, Apr 20, 2018	32.44	33.28	32.44	33.25
6153	NASDAQ	UFPI	Thu, Apr 19, 2018	35.01	35.56	31.83	32.55
6152	NASDAQ	UFPI	Wed, Apr 18, 2018	33.80	34.20	33.63	34.00
6151	NASDAQ	UFPI	Tue, Apr 17, 2018	33.63	33.91	33.49	33.78
6150	NASDAQ	UFPI	Mon, Apr 16, 2018	33.17	33.64	32.90	33.41
6149	NASDAQ	UFPI	Fri, Apr 13, 2018	33.14	33.19	32.85	33.02
6148	NASDAQ	UFPI	Thu, Apr 12, 2018	32.89	33.15	32.69	33.02
6147	NASDAQ	UFPI	Wed, Apr 11, 2018	32.80	33.05	32.54	32.74
6146	NASDAQ	UFPI	Tue, Apr 10, 2018	33.00	33.19	32.54	33.00
6145	NASDAQ	UFPI	Mon, Apr 9, 2018	32.89	33.12	32.41	32.62
6144	NASDAQ	UFPI	Fri, Apr 6, 2018	33.20	33.38	32.39	32.80
6143	NASDAQ	UFPI	Thu, Apr 5, 2018	33.15	33.48	32.81	33.37
6142	NASDAQ	UFPI	Wed, Apr 4, 2018	32.01	32.99	32.00	32.85
6141	NASDAQ	UFPI	Tue, Apr 3, 2018	31.64	32.44	31.41	32.26
6140	NASDAQ	UFPI	Mon, Apr 2, 2018	32.23	32.55	31.16	31.48
6139	NASDAQ	UFPI	Thu, Mar 29, 2018	32.18	32.81	32.18	32.45
6138	NASDAQ	UFPI	Wed, Mar 28, 2018	32.35	32.77	31.82	31.96
6137	NASDAQ	UFPI	Tue, Mar 27, 2018	32.77	32.77	32.00	32.15
6136	NASDAQ	UFPI	Mon, Mar 26, 2018	32.38	32.88	32.08	32.72
6135	NASDAQ	UFPI	Fri, Mar 23, 2018	33.21	33.21	31.93	31.94
6134	NASDAQ	UFPI	Thu, Mar 22, 2018	33.17	33.70	33.06	33.06
6133	NASDAQ	UFPI	Wed, Mar 21, 2018	33.49	33.92	33.23	33.42
6132	NASDAQ	UFPI	Tue, Mar 20, 2018	33.57	33.68	33.30	33.47
6131	NASDAQ	UFPI	Mon, Mar 19, 2018	33.64	33.64	33.00	33.54
6130	NASDAQ	UFPI	Fri, Mar 16, 2018	33.48	33.95	33.34	33.62
6129	NASDAQ	UFPI	Thu, Mar 15, 2018	33.69	33.83	33.13	33.46
6128	NASDAQ	UFPI	Wed, Mar 14, 2018	33.88	33.90	33.18	33.70
6127	NASDAQ	UFPI	Tue, Mar 13, 2018	33.85	33.95	33.30	33.79
6126	NASDAQ	UFPI	Mon, Mar 12, 2018	33.55	33.87	33.27	33.63
6125	NASDAQ	UFPI	Fri, Mar 9, 2018	32.86	33.52	32.71	33.42
6124	NASDAQ	UFPI	Thu, Mar 8, 2018	33.13	33.33	32.64	32.76
6123	NASDAQ	UFPI	Wed, Mar 7, 2018	32.67	33.10	32.52	32.94
6122	NASDAQ	UFPI	Tue, Mar 6, 2018	32.75	33.04	32.46	32.85
6121	NASDAQ	UFPI	Mon, Mar 5, 2018	32.59	33.10	32.44	32.73
6120	NASDAQ	UFPI	Fri, Mar 2, 2018	32.38	32.81	32.01	32.69
6119	NASDAQ	UFPI	Thu, Mar 1, 2018	32.93	33.70	32.34	32.69
6118	NASDAQ	UFPI	Wed, Feb 28, 2018	34.50	34.51	32.92	32.94
6117	NASDAQ	UFPI	Tue, Feb 27, 2018	35.62	36.08	34.39	34.39
6116	NASDAQ	UFPI	Mon, Feb 26, 2018	34.60	35.49	34.54	35.48
6115	NASDAQ	UFPI	Fri, Feb 23, 2018	36.95	36.98	33.34	34.35
6114	NASDAQ	UFPI	Thu, Feb 22, 2018	36.45	36.77	36.01	36.52
6113	NASDAQ	UFPI	Wed, Feb 21, 2018	36.36	36.93	36.22	36.28
6112	NASDAQ	UFPI	Tue, Feb 20, 2018	36.54	36.71	36.11	36.27
6111	NASDAQ	UFPI	Fri, Feb 16, 2018	35.94	36.90	35.79	36.67
6110	NASDAQ	UFPI	Thu, Feb 15, 2018	36.08	36.57	35.57	36.10
6109	NASDAQ	UFPI	Wed, Feb 14, 2018	34.79	35.95	34.79	35.83
6108	NASDAQ	UFPI	Tue, Feb 13, 2018	34.69	35.33	34.43	35.18
6107	NASDAQ	UFPI	Mon, Feb 12, 2018	34.97	35.43	34.41	35.00
6106	NASDAQ	UFPI	Fri, Feb 9, 2018	34.90	35.23	33.82	34.90
6105	NASDAQ	UFPI	Thu, Feb 8, 2018	35.58	35.58	34.45	34.47
6104	NASDAQ	UFPI	Wed, Feb 7, 2018	34.73	35.45	34.73	35.16
6103	NASDAQ	UFPI	Tue, Feb 6, 2018	33.80	35.06	33.25	34.73
6102	NASDAQ	UFPI	Mon, Feb 5, 2018	36.07	36.33	34.68	34.69
6101	NASDAQ	UFPI	Fri, Feb 2, 2018	36.80	37.20	36.43	36.46
6100	NASDAQ	UFPI	Thu, Feb 1, 2018	37.25	37.47	36.65	37.17
6099	NASDAQ	UFPI	Wed, Jan 31, 2018	38.48	38.48	37.21	37.33
6098	NASDAQ	UFPI	Tue, Jan 30, 2018	37.98	38.50	37.91	38.29
6097	NASDAQ	UFPI	Mon, Jan 29, 2018	39.11	39.26	37.51	38.34
6096	NASDAQ	UFPI	Fri, Jan 26, 2018	39.39	39.39	38.66	39.29
6095	NASDAQ	UFPI	Thu, Jan 25, 2018	38.52	39.25	37.65	39.21
6094	NASDAQ	UFPI	Wed, Jan 24, 2018	38.09	38.70	38.09	38.20
6093	NASDAQ	UFPI	Tue, Jan 23, 2018	38.10	38.10	37.46	37.84
6092	NASDAQ	UFPI	Mon, Jan 22, 2018	38.18	38.27	37.62	38.05
6091	NASDAQ	UFPI	Fri, Jan 19, 2018	37.56	38.38	37.56	38.37
6090	NASDAQ	UFPI	Thu, Jan 18, 2018	37.10	37.67	37.10	37.61
6089	NASDAQ	UFPI	Wed, Jan 17, 2018	37.73	37.77	37.17	37.32
6088	NASDAQ	UFPI	Tue, Jan 16, 2018	38.66	38.83	37.26	37.45
6087	NASDAQ	UFPI	Fri, Jan 12, 2018	37.83	38.53	37.57	38.46
6086	NASDAQ	UFPI	Thu, Jan 11, 2018	37.44	37.97	37.15	37.95
6085	NASDAQ	UFPI	Wed, Jan 10, 2018	37.91	38.08	36.98	37.18
6084	NASDAQ	UFPI	Tue, Jan 9, 2018	38.21	38.38	37.87	38.14
6083	NASDAQ	UFPI	Mon, Jan 8, 2018	38.20	38.60	37.93	38.29
6082	NASDAQ	UFPI	Fri, Jan 5, 2018	37.69	38.30	37.65	38.24
6081	NASDAQ	UFPI	Thu, Jan 4, 2018	37.63	38.37	37.53	37.72
6080	NASDAQ	UFPI	Wed, Jan 3, 2018	37.63	37.77	37.07	37.50
6079	NASDAQ	UFPI	Tue, Jan 2, 2018	37.72	38.06	37.28	37.51
6078	NASDAQ	UFPI	Fri, Dec 29, 2017	38.18	38.41	37.60	37.62
6077	NASDAQ	UFPI	Thu, Dec 28, 2017	38.10	38.20	37.80	38.13
6076	NASDAQ	UFPI	Wed, Dec 27, 2017	38.04	38.31	37.83	38.00
6075	NASDAQ	UFPI	Tue, Dec 26, 2017	38.19	38.54	37.95	38.05
6074	NASDAQ	UFPI	Fri, Dec 22, 2017	38.65	38.65	38.06	38.11
6073	NASDAQ	UFPI	Thu, Dec 21, 2017	38.38	38.64	38.20	38.51
6072	NASDAQ	UFPI	Wed, Dec 20, 2017	37.92	38.45	37.45	38.34
6071	NASDAQ	UFPI	Tue, Dec 19, 2017	38.16	38.53	37.75	37.81
6070	NASDAQ	UFPI	Mon, Dec 18, 2017	38.26	38.70	37.99	38.40
6069	NASDAQ	UFPI	Fri, Dec 15, 2017	36.70	38.37	36.64	37.98
6068	NASDAQ	UFPI	Thu, Dec 14, 2017	37.29	37.45	36.54	36.70
6067	NASDAQ	UFPI	Wed, Dec 13, 2017	37.50	38.08	37.02	37.46
6066	NASDAQ	UFPI	Tue, Dec 12, 2017	38.03	38.39	37.39	37.53
6065	NASDAQ	UFPI	Mon, Dec 11, 2017	38.36	38.74	38.00	38.06
6064	NASDAQ	UFPI	Fri, Dec 8, 2017	38.54	38.76	38.04	38.31
6063	NASDAQ	UFPI	Thu, Dec 7, 2017	37.79	38.70	37.26	38.41
6062	NASDAQ	UFPI	Wed, Dec 6, 2017	37.61	38.12	37.40	37.78
6061	NASDAQ	UFPI	Tue, Dec 5, 2017	39.26	39.26	37.76	37.76
6060	NASDAQ	UFPI	Mon, Dec 4, 2017	38.97	39.58	38.64	39.11
6059	NASDAQ	UFPI	Fri, Dec 1, 2017	39.17	39.17	37.23	38.49
6058	NASDAQ	UFPI	Thu, Nov 30, 2017	39.17	39.27	38.69	39.16
6057	NASDAQ	UFPI	Wed, Nov 29, 2017	38.78	39.57	38.15	39.07
6056	NASDAQ	UFPI	Tue, Nov 28, 2017	37.82	38.73	37.77	38.68
6055	NASDAQ	UFPI	Mon, Nov 27, 2017	37.40	37.82	37.14	37.77
6054	NASDAQ	UFPI	Fri, Nov 24, 2017	37.39	37.99	37.20	37.44
6053	NASDAQ	UFPI	Wed, Nov 22, 2017	37.85	37.92	37.29	37.34
6052	NASDAQ	UFPI	Tue, Nov 21, 2017	37.80	38.07	37.40	37.70
6051	NASDAQ	UFPI	Mon, Nov 20, 2017	37.06	37.62	36.93	37.39
6050	NASDAQ	UFPI	Fri, Nov 17, 2017	37.44	37.63	34.72	36.90
6049	NASDAQ	UFPI	Thu, Nov 16, 2017	37.08	37.96	36.94	37.66
6048	NASDAQ	UFPI	Wed, Nov 15, 2017	36.61	36.97	36.03	36.88
6047	NASDAQ	UFPI	Tue, Nov 14, 2017	36.66	37.20	36.33	36.67
6046	NASDAQ	UFPI	Mon, Nov 13, 2017	36.57	37.46	36.26	36.77
6045	NASDAQ	UFPI	Fri, Nov 10, 2017	37.39	37.82	36.72	36.73
6044	NASDAQ	UFPI	Thu, Nov 9, 2017	37.24	38.00	36.89	37.51
6043	NASDAQ	UFPI	Wed, Nov 8, 2017	37.31	37.71	36.94	37.51
6042	NASDAQ	UFPI	Tue, Nov 7, 2017	37.71	37.94	37.09	37.49
6041	NASDAQ	UFPI	Mon, Nov 6, 2017	37.49	37.93	37.39	37.69
6040	NASDAQ	UFPI	Fri, Nov 3, 2017	37.65	37.94	37.49	37.63
6039	NASDAQ	UFPI	Thu, Nov 2, 2017	37.65	38.09	37.46	37.76
6038	NASDAQ	UFPI	Wed, Nov 1, 2017	37.90	37.90	37.20	37.77
6037	NASDAQ	UFPI	Tue, Oct 31, 2017	36.42	37.86	36.19	37.63
6036	NASDAQ	UFPI	Mon, Oct 30, 2017	36.55	36.55	35.39	36.20
6035	NASDAQ	UFPI	Fri, Oct 27, 2017	36.92	37.51	36.40	36.58
6034	NASDAQ	UFPI	Thu, Oct 26, 2017	36.68	37.11	36.60	36.83
6033	NASDAQ	UFPI	Wed, Oct 25, 2017	37.49	37.49	36.50	36.61
6032	NASDAQ	UFPI	Tue, Oct 24, 2017	36.83	37.64	36.60	37.52
6031	NASDAQ	UFPI	Mon, Oct 23, 2017	36.51	36.83	36.26	36.60
6030	NASDAQ	UFPI	Fri, Oct 20, 2017	36.52	36.83	36.16	36.29
6029	NASDAQ	UFPI	Thu, Oct 19, 2017	35.36	36.21	35.20	36.13
6028	NASDAQ	UFPI	Wed, Oct 18, 2017	35.00	35.67	33.90	35.19
6027	NASDAQ	UFPI	Tue, Oct 17, 2017	32.99	33.00	32.11	32.50
6026	NASDAQ	UFPI	Mon, Oct 16, 2017	33.48	33.66	33.01	33.14
6025	NASDAQ	UFPI	Fri, Oct 13, 2017	33.45	33.86	33.22	33.32
6024	NASDAQ	UFPI	Thu, Oct 12, 2017	33.01	33.64	32.96	33.38
6023	NASDAQ	UFPI	Wed, Oct 11, 2017	33.00	33.34	32.89	33.01
6022	NASDAQ	UFPI	Tue, Oct 10, 2017	33.33	33.42	32.93	33.06
6021	NASDAQ	UFPI	Mon, Oct 9, 2017	33.82	33.91	33.12	33.27
6020	NASDAQ	UFPI	Fri, Oct 6, 2017	33.66	34.00	33.09	33.82
6019	NASDAQ	UFPI	Thu, Oct 5, 2017	33.80	33.96	33.08	33.77
6018	NASDAQ	UFPI	Wed, Oct 4, 2017	33.93	34.31	33.64	33.80
6017	NASDAQ	UFPI	Tue, Oct 3, 2017	33.52	33.88	33.13	33.87
6016	NASDAQ	UFPI	Mon, Oct 2, 2017	32.85	33.37	32.75	33.36
6015	NASDAQ	UFPI	Fri, Sep 29, 2017	32.03	32.78	31.89	32.72
6014	NASDAQ	UFPI	Thu, Sep 28, 2017	32.15	32.43	31.82	32.04
6013	NASDAQ	UFPI	Wed, Sep 27, 2017	32.22	32.45	31.79	32.25
6012	NASDAQ	UFPI	Tue, Sep 26, 2017	31.96	32.60	31.91	32.22
6011	NASDAQ	UFPI	Mon, Sep 25, 2017	31.59	32.11	31.47	31.97
6010	NASDAQ	UFPI	Fri, Sep 22, 2017	30.75	31.63	30.71	31.55
6009	NASDAQ	UFPI	Thu, Sep 21, 2017	30.35	31.02	30.26	30.73
6008	NASDAQ	UFPI	Wed, Sep 20, 2017	30.35	30.52	30.10	30.35
6007	NASDAQ	UFPI	Tue, Sep 19, 2017	29.94	30.50	29.90	30.38
6006	NASDAQ	UFPI	Mon, Sep 18, 2017	29.83	30.05	29.61	29.90
6005	NASDAQ	UFPI	Fri, Sep 15, 2017	29.50	29.84	29.34	29.74
6004	NASDAQ	UFPI	Thu, Sep 14, 2017	29.66	30.00	29.32	29.43
6003	NASDAQ	UFPI	Wed, Sep 13, 2017	29.66	29.80	29.52	29.73
6002	NASDAQ	UFPI	Tue, Sep 12, 2017	29.21	29.73	29.08	29.60
6001	NASDAQ	UFPI	Mon, Sep 11, 2017	29.84	29.84	28.76	29.24
6000	NASDAQ	UFPI	Fri, Sep 8, 2017	29.61	29.72	29.43	29.63
5999	NASDAQ	UFPI	Thu, Sep 7, 2017	29.65	29.91	29.09	29.63
5998	NASDAQ	UFPI	Wed, Sep 6, 2017	29.52	29.83	29.17	29.63
5997	NASDAQ	UFPI	Tue, Sep 5, 2017	29.30	29.59	29.10	29.30
5996	NASDAQ	UFPI	Fri, Sep 1, 2017	29.04	29.43	28.97	29.26
5995	NASDAQ	UFPI	Thu, Aug 31, 2017	28.84	29.46	28.79	29.07
5994	NASDAQ	UFPI	Wed, Aug 30, 2017	28.13	28.90	28.06	28.62
5993	NASDAQ	UFPI	Tue, Aug 29, 2017	27.67	28.17	27.50	28.12
5992	NASDAQ	UFPI	Mon, Aug 28, 2017	27.32	28.68	27.18	27.82
5991	NASDAQ	UFPI	Fri, Aug 25, 2017	26.97	27.38	26.70	27.18
5990	NASDAQ	UFPI	Thu, Aug 24, 2017	26.81	27.08	26.58	26.94
5989	NASDAQ	UFPI	Wed, Aug 23, 2017	26.65	26.87	26.50	26.70
5988	NASDAQ	UFPI	Tue, Aug 22, 2017	26.43	26.90	26.43	26.80
5987	NASDAQ	UFPI	Mon, Aug 21, 2017	26.32	26.60	26.28	26.38
5986	NASDAQ	UFPI	Fri, Aug 18, 2017	26.11	26.42	25.93	26.31
5985	NASDAQ	UFPI	Thu, Aug 17, 2017	26.55	26.91	26.26	26.28
5984	NASDAQ	UFPI	Wed, Aug 16, 2017	26.81	27.09	26.56	26.71
5983	NASDAQ	UFPI	Tue, Aug 15, 2017	27.53	27.70	26.77	26.82
5982	NASDAQ	UFPI	Mon, Aug 14, 2017	27.28	27.67	27.17	27.53
5981	NASDAQ	UFPI	Fri, Aug 11, 2017	27.12	27.28	26.98	27.05
5980	NASDAQ	UFPI	Thu, Aug 10, 2017	27.35	27.65	26.91	27.00
5979	NASDAQ	UFPI	Wed, Aug 9, 2017	27.59	27.76	27.31	27.46
5978	NASDAQ	UFPI	Tue, Aug 8, 2017	27.88	28.27	27.61	27.72
5977	NASDAQ	UFPI	Mon, Aug 7, 2017	28.33	28.48	27.91	27.95
5976	NASDAQ	UFPI	Fri, Aug 4, 2017	27.92	28.32	27.86	28.30
5975	NASDAQ	UFPI	Thu, Aug 3, 2017	27.69	27.92	27.45	27.85
5974	NASDAQ	UFPI	Wed, Aug 2, 2017	28.34	28.34	27.61	27.64
5973	NASDAQ	UFPI	Tue, Aug 1, 2017	28.09	28.63	27.84	28.35
5972	NASDAQ	UFPI	Mon, Jul 31, 2017	28.43	28.52	27.87	27.95
5971	NASDAQ	UFPI	Fri, Jul 28, 2017	28.78	29.03	28.37	28.43
5970	NASDAQ	UFPI	Thu, Jul 27, 2017	28.78	29.05	28.46	28.79
5969	NASDAQ	UFPI	Wed, Jul 26, 2017	29.12	29.45	28.62	28.67
5968	NASDAQ	UFPI	Tue, Jul 25, 2017	27.57	28.96	27.42	28.94
5967	NASDAQ	UFPI	Mon, Jul 24, 2017	28.18	28.31	27.48	27.51
5966	NASDAQ	UFPI	Fri, Jul 21, 2017	28.90	28.92	28.11	28.26
5965	NASDAQ	UFPI	Thu, Jul 20, 2017	29.58	29.58	28.78	28.85
5964	NASDAQ	UFPI	Wed, Jul 19, 2017	29.66	31.15	29.53	29.65
5963	NASDAQ	UFPI	Tue, Jul 18, 2017	29.85	29.85	29.12	29.37
5962	NASDAQ	UFPI	Mon, Jul 17, 2017	29.50	29.97	29.27	29.90
5961	NASDAQ	UFPI	Fri, Jul 14, 2017	29.33	29.64	29.31	29.52
5960	NASDAQ	UFPI	Thu, Jul 13, 2017	28.97	29.42	28.85	29.36
5959	NASDAQ	UFPI	Wed, Jul 12, 2017	29.23	29.44	28.73	28.86
5958	NASDAQ	UFPI	Tue, Jul 11, 2017	28.77	29.23	28.71	28.96
5957	NASDAQ	UFPI	Mon, Jul 10, 2017	28.82	29.24	28.46	28.88
5956	NASDAQ	UFPI	Fri, Jul 7, 2017	29.22	29.26	28.81	28.83
5955	NASDAQ	UFPI	Thu, Jul 6, 2017	29.12	29.35	28.93	29.10
5954	NASDAQ	UFPI	Wed, Jul 5, 2017	29.52	29.77	29.03	29.37
5953	NASDAQ	UFPI	Mon, Jul 3, 2017	29.19	29.74	28.92	29.58
5952	NASDAQ	UFPI	Fri, Jun 30, 2017	29.08	29.31	28.91	29.10
5951	NASDAQ	UFPI	Thu, Jun 29, 2017	29.20	29.31	28.71	29.01
5950	NASDAQ	UFPI	Wed, Jun 28, 2017	28.73	29.23	28.73	29.11
5949	NASDAQ	UFPI	Tue, Jun 27, 2017	29.28	29.31	28.56	28.57
5948	NASDAQ	UFPI	Mon, Jun 26, 2017	29.32	29.41	29.09	29.25
5947	NASDAQ	UFPI	Fri, Jun 23, 2017	29.01	29.51	28.83	29.28
5946	NASDAQ	UFPI	Thu, Jun 22, 2017	29.42	29.56	28.77	29.00
5945	NASDAQ	UFPI	Wed, Jun 21, 2017	29.76	29.92	29.17	29.31
5944	NASDAQ	UFPI	Tue, Jun 20, 2017	29.72	29.88	29.55	29.75
5943	NASDAQ	UFPI	Mon, Jun 19, 2017	29.93	29.98	29.54	29.87
5942	NASDAQ	UFPI	Fri, Jun 16, 2017	29.32	29.82	29.14	29.67
5941	NASDAQ	UFPI	Thu, Jun 15, 2017	28.96	29.79	28.96	29.40
5940	NASDAQ	UFPI	Wed, Jun 14, 2017	29.00	29.31	28.66	29.27
5939	NASDAQ	UFPI	Tue, Jun 13, 2017	29.09	29.12	28.66	29.00
5938	NASDAQ	UFPI	Mon, Jun 12, 2017	28.64	29.31	28.64	28.93
5937	NASDAQ	UFPI	Fri, Jun 9, 2017	28.65	28.99	28.58	28.66
5936	NASDAQ	UFPI	Thu, Jun 8, 2017	28.40	28.67	28.16	28.49
5935	NASDAQ	UFPI	Wed, Jun 7, 2017	29.39	29.52	28.14	28.43
5934	NASDAQ	UFPI	Tue, Jun 6, 2017	29.20	29.79	29.18	29.41
5933	NASDAQ	UFPI	Mon, Jun 5, 2017	29.97	30.00	29.35	29.40
5932	NASDAQ	UFPI	Fri, Jun 2, 2017	29.78	30.46	29.75	29.96
5931	NASDAQ	UFPI	Thu, Jun 1, 2017	29.50	29.71	29.26	29.65
5930	NASDAQ	UFPI	Wed, May 31, 2017	29.87	29.87	29.03	29.31
5929	NASDAQ	UFPI	Tue, May 30, 2017	30.03	30.32	29.52	29.78
5928	NASDAQ	UFPI	Fri, May 26, 2017	30.02	30.38	29.89	30.24
5927	NASDAQ	UFPI	Thu, May 25, 2017	30.27	30.27	29.72	30.12
5926	NASDAQ	UFPI	Wed, May 24, 2017	30.09	30.31	29.98	30.09
5925	NASDAQ	UFPI	Tue, May 23, 2017	30.31	30.34	29.97	30.08
5924	NASDAQ	UFPI	Mon, May 22, 2017	30.15	30.52	29.92	30.19
5923	NASDAQ	UFPI	Fri, May 19, 2017	30.07	30.43	29.40	30.08
5922	NASDAQ	UFPI	Thu, May 18, 2017	29.92	30.37	29.86	29.90
5921	NASDAQ	UFPI	Wed, May 17, 2017	29.40	30.01	28.06	30.00
5920	NASDAQ	UFPI	Tue, May 16, 2017	29.58	30.01	29.58	29.98
5919	NASDAQ	UFPI	Mon, May 15, 2017	29.33	29.59	29.05	29.46
5918	NASDAQ	UFPI	Fri, May 12, 2017	29.77	30.52	29.20	29.21
5917	NASDAQ	UFPI	Thu, May 11, 2017	29.83	30.09	29.07	29.97
5916	NASDAQ	UFPI	Wed, May 10, 2017	29.72	30.23	29.60	29.99
5915	NASDAQ	UFPI	Tue, May 9, 2017	30.03	31.01	29.67	29.91
5914	NASDAQ	UFPI	Mon, May 8, 2017	30.63	30.63	29.73	30.06
5913	NASDAQ	UFPI	Fri, May 5, 2017	30.96	31.28	30.38	30.67
5912	NASDAQ	UFPI	Thu, May 4, 2017	31.29	31.48	30.71	30.79
5911	NASDAQ	UFPI	Wed, May 3, 2017	31.39	31.63	31.00	31.30
5910	NASDAQ	UFPI	Tue, May 2, 2017	31.64	31.90	31.40	31.58
5909	NASDAQ	UFPI	Mon, May 1, 2017	31.76	31.88	31.42	31.67
5908	NASDAQ	UFPI	Fri, Apr 28, 2017	32.42	32.48	31.70	31.76
5907	NASDAQ	UFPI	Thu, Apr 27, 2017	32.34	32.56	32.08	32.40
5906	NASDAQ	UFPI	Wed, Apr 26, 2017	32.22	32.54	31.78	32.20
5905	NASDAQ	UFPI	Tue, Apr 25, 2017	32.40	32.51	32.21	32.27
5904	NASDAQ	UFPI	Mon, Apr 24, 2017	32.46	32.55	31.72	32.07
5903	NASDAQ	UFPI	Fri, Apr 21, 2017	31.93	32.04	31.13	31.77
5902	NASDAQ	UFPI	Thu, Apr 20, 2017	31.49	31.93	31.14	31.76
5901	NASDAQ	UFPI	Wed, Apr 19, 2017	32.92	33.31	30.83	31.25
5900	NASDAQ	UFPI	Tue, Apr 18, 2017	32.44	32.93	32.36	32.73
5899	NASDAQ	UFPI	Mon, Apr 17, 2017	31.75	32.54	31.64	32.48
5898	NASDAQ	UFPI	Thu, Apr 13, 2017	32.10	32.33	31.46	31.66
5897	NASDAQ	UFPI	Wed, Apr 12, 2017	32.70	32.70	31.89	32.18
5896	NASDAQ	UFPI	Tue, Apr 11, 2017	32.01	32.82	31.69	32.80
5895	NASDAQ	UFPI	Mon, Apr 10, 2017	31.93	32.67	31.86	32.08
5894	NASDAQ	UFPI	Fri, Apr 7, 2017	31.78	32.01	31.51	31.94
5893	NASDAQ	UFPI	Thu, Apr 6, 2017	31.55	32.20	31.52	31.85
5892	NASDAQ	UFPI	Wed, Apr 5, 2017	32.00	32.30	31.34	31.59
5891	NASDAQ	UFPI	Tue, Apr 4, 2017	30.92	32.03	30.92	31.72
5890	NASDAQ	UFPI	Mon, Apr 3, 2017	32.90	33.07	30.82	31.08
5889	NASDAQ	UFPI	Fri, Mar 31, 2017	32.62	33.09	32.46	32.85
5888	NASDAQ	UFPI	Thu, Mar 30, 2017	32.23	32.83	32.12	32.66
5887	NASDAQ	UFPI	Wed, Mar 29, 2017	32.53	32.53	31.87	32.17
5886	NASDAQ	UFPI	Tue, Mar 28, 2017	32.23	32.68	31.58	32.63
5885	NASDAQ	UFPI	Mon, Mar 27, 2017	31.72	32.63	31.27	32.48
5884	NASDAQ	UFPI	Fri, Mar 24, 2017	32.27	32.68	31.89	32.32
5883	NASDAQ	UFPI	Thu, Mar 23, 2017	31.70	32.25	31.33	32.13
5882	NASDAQ	UFPI	Wed, Mar 22, 2017	32.07	32.11	31.32	31.61
5881	NASDAQ	UFPI	Tue, Mar 21, 2017	33.37	33.53	32.04	32.09
5880	NASDAQ	UFPI	Mon, Mar 20, 2017	33.38	33.45	32.89	33.11
5879	NASDAQ	UFPI	Fri, Mar 17, 2017	32.91	33.50	32.84	33.35
5878	NASDAQ	UFPI	Thu, Mar 16, 2017	32.67	33.36	32.67	33.16
5877	NASDAQ	UFPI	Wed, Mar 15, 2017	31.63	32.77	31.63	32.65
5876	NASDAQ	UFPI	Tue, Mar 14, 2017	31.49	31.87	31.23	31.36
5875	NASDAQ	UFPI	Mon, Mar 13, 2017	31.38	31.92	30.96	31.74
5874	NASDAQ	UFPI	Fri, Mar 10, 2017	31.88	31.88	31.28	31.50
5873	NASDAQ	UFPI	Thu, Mar 9, 2017	31.38	31.89	31.38	31.65
5872	NASDAQ	UFPI	Wed, Mar 8, 2017	32.01	32.01	30.76	31.34
5871	NASDAQ	UFPI	Tue, Mar 7, 2017	32.11	32.46	31.76	31.97
5870	NASDAQ	UFPI	Mon, Mar 6, 2017	32.21	32.32	31.86	32.29
5869	NASDAQ	UFPI	Fri, Mar 3, 2017	33.08	33.49	32.17	32.33
5868	NASDAQ	UFPI	Thu, Mar 2, 2017	33.27	33.56	31.94	33.01
5867	NASDAQ	UFPI	Wed, Mar 1, 2017	32.46	33.63	32.46	33.43
5866	NASDAQ	UFPI	Tue, Feb 28, 2017	32.17	32.25	31.41	31.94
5865	NASDAQ	UFPI	Mon, Feb 27, 2017	31.48	32.55	31.07	32.48
5864	NASDAQ	UFPI	Fri, Feb 24, 2017	32.03	33.92	30.80	31.83
5863	NASDAQ	UFPI	Thu, Feb 23, 2017	34.89	34.89	31.33	32.03
5862	NASDAQ	UFPI	Wed, Feb 22, 2017	35.54	35.54	34.74	35.15
5861	NASDAQ	UFPI	Tue, Feb 21, 2017	34.88	35.87	34.43	35.65
5860	NASDAQ	UFPI	Fri, Feb 17, 2017	35.28	35.43	34.53	34.90
5859	NASDAQ	UFPI	Thu, Feb 16, 2017	35.67	35.67	34.56	35.43
5858	NASDAQ	UFPI	Wed, Feb 15, 2017	34.29	35.82	34.29	35.70
5857	NASDAQ	UFPI	Tue, Feb 14, 2017	34.31	34.64	33.97	34.43
5856	NASDAQ	UFPI	Mon, Feb 13, 2017	35.02	35.25	33.91	34.62
5855	NASDAQ	UFPI	Fri, Feb 10, 2017	34.52	35.31	33.85	35.28
5854	NASDAQ	UFPI	Thu, Feb 9, 2017	33.85	34.67	33.79	34.45
5853	NASDAQ	UFPI	Wed, Feb 8, 2017	33.67	33.91	33.02	33.80
5852	NASDAQ	UFPI	Tue, Feb 7, 2017	33.62	34.01	33.49	33.83
5851	NASDAQ	UFPI	Mon, Feb 6, 2017	33.90	33.99	33.60	33.62
5850	NASDAQ	UFPI	Fri, Feb 3, 2017	33.91	34.12	33.36	33.97
5849	NASDAQ	UFPI	Thu, Feb 2, 2017	33.83	33.83	33.30	33.56
5848	NASDAQ	UFPI	Wed, Feb 1, 2017	34.04	34.74	33.28	33.82
5847	NASDAQ	UFPI	Tue, Jan 31, 2017	33.63	34.35	33.63	33.90
5846	NASDAQ	UFPI	Mon, Jan 30, 2017	34.47	34.47	33.75	33.90
5845	NASDAQ	UFPI	Fri, Jan 27, 2017	34.81	34.92	34.09	34.71
5844	NASDAQ	UFPI	Thu, Jan 26, 2017	35.49	35.59	34.76	34.83
5843	NASDAQ	UFPI	Wed, Jan 25, 2017	35.00	35.60	34.70	35.42
5842	NASDAQ	UFPI	Tue, Jan 24, 2017	33.70	34.90	33.70	34.70
5841	NASDAQ	UFPI	Mon, Jan 23, 2017	32.49	33.62	32.49	33.52
5840	NASDAQ	UFPI	Fri, Jan 20, 2017	32.63	33.13	32.32	32.51
5839	NASDAQ	UFPI	Thu, Jan 19, 2017	33.89	33.89	32.50	32.61
5838	NASDAQ	UFPI	Wed, Jan 18, 2017	33.56	33.99	33.08	33.96
5837	NASDAQ	UFPI	Tue, Jan 17, 2017	34.23	34.23	33.05	33.47
5836	NASDAQ	UFPI	Fri, Jan 13, 2017	33.79	34.36	33.79	34.26
5835	NASDAQ	UFPI	Thu, Jan 12, 2017	34.32	34.46	32.81	33.51
5834	NASDAQ	UFPI	Wed, Jan 11, 2017	34.37	34.75	33.92	34.49
5833	NASDAQ	UFPI	Tue, Jan 10, 2017	33.51	34.42	33.42	34.33
5832	NASDAQ	UFPI	Mon, Jan 9, 2017	33.67	34.16	33.37	33.53
5831	NASDAQ	UFPI	Fri, Jan 6, 2017	34.30	34.30	33.68	33.83
5830	NASDAQ	UFPI	Thu, Jan 5, 2017	34.58	35.13	33.95	34.11
5829	NASDAQ	UFPI	Wed, Jan 4, 2017	34.80	35.61	34.50	34.67
5828	NASDAQ	UFPI	Tue, Jan 3, 2017	34.38	35.00	34.11	34.72
5827	NASDAQ	UFPI	Fri, Dec 30, 2016	34.70	34.70	33.93	34.06
5826	NASDAQ	UFPI	Thu, Dec 29, 2016	34.78	35.31	33.94	34.61
5825	NASDAQ	UFPI	Wed, Dec 28, 2016	35.70	35.70	34.46	34.64
5824	NASDAQ	UFPI	Tue, Dec 27, 2016	35.23	35.91	34.96	35.63
5823	NASDAQ	UFPI	Fri, Dec 23, 2016	35.58	35.73	35.17	35.23
5822	NASDAQ	UFPI	Thu, Dec 22, 2016	35.83	35.95	35.20	35.65
5821	NASDAQ	UFPI	Wed, Dec 21, 2016	35.18	36.01	35.01	35.70
5820	NASDAQ	UFPI	Tue, Dec 20, 2016	34.45	35.41	33.91	35.38
5819	NASDAQ	UFPI	Mon, Dec 19, 2016	34.07	34.66	33.86	34.31
5818	NASDAQ	UFPI	Fri, Dec 16, 2016	34.33	34.93	33.79	34.33
5817	NASDAQ	UFPI	Thu, Dec 15, 2016	35.04	35.50	34.05	34.41
5816	NASDAQ	UFPI	Wed, Dec 14, 2016	35.33	35.66	34.98	35.01
5815	NASDAQ	UFPI	Tue, Dec 13, 2016	35.82	36.26	35.33	35.49
5814	NASDAQ	UFPI	Mon, Dec 12, 2016	35.27	35.73	33.61	35.61
5813	NASDAQ	UFPI	Fri, Dec 9, 2016	35.29	35.54	34.84	35.29
5812	NASDAQ	UFPI	Thu, Dec 8, 2016	35.21	35.51	33.40	35.34
5811	NASDAQ	UFPI	Wed, Dec 7, 2016	34.19	35.33	34.16	35.30
5810	NASDAQ	UFPI	Tue, Dec 6, 2016	34.16	34.43	31.26	34.29
5809	NASDAQ	UFPI	Mon, Dec 5, 2016	33.19	34.24	33.19	34.16
5808	NASDAQ	UFPI	Fri, Dec 2, 2016	33.15	33.32	32.90	32.95
5807	NASDAQ	UFPI	Thu, Dec 1, 2016	33.08	33.79	32.96	33.17
5806	NASDAQ	UFPI	Wed, Nov 30, 2016	34.12	34.12	33.01	33.11
5805	NASDAQ	UFPI	Tue, Nov 29, 2016	33.60	34.26	33.09	33.92
5804	NASDAQ	UFPI	Mon, Nov 28, 2016	34.62	34.62	33.67	33.74
5803	NASDAQ	UFPI	Fri, Nov 25, 2016	34.26	34.74	34.10	34.67
5802	NASDAQ	UFPI	Wed, Nov 23, 2016	33.86	34.26	33.57	34.09
5801	NASDAQ	UFPI	Tue, Nov 22, 2016	33.45	34.02	33.34	34.00
5800	NASDAQ	UFPI	Mon, Nov 21, 2016	32.70	33.31	32.34	33.29
5799	NASDAQ	UFPI	Fri, Nov 18, 2016	32.58	32.79	32.35	32.66
5798	NASDAQ	UFPI	Thu, Nov 17, 2016	32.42	32.86	32.27	32.61
5797	NASDAQ	UFPI	Wed, Nov 16, 2016	31.90	32.37	31.84	32.15
5796	NASDAQ	UFPI	Tue, Nov 15, 2016	31.64	32.20	31.55	32.04
5795	NASDAQ	UFPI	Mon, Nov 14, 2016	31.53	31.82	31.16	31.75
5794	NASDAQ	UFPI	Fri, Nov 11, 2016	30.14	31.18	30.14	31.09
5793	NASDAQ	UFPI	Thu, Nov 10, 2016	30.11	30.62	29.67	30.21
5792	NASDAQ	UFPI	Wed, Nov 9, 2016	28.62	30.04	28.62	29.79
5791	NASDAQ	UFPI	Tue, Nov 8, 2016	28.57	29.15	28.50	29.02
5790	NASDAQ	UFPI	Mon, Nov 7, 2016	28.58	28.96	28.36	28.60
5789	NASDAQ	UFPI	Fri, Nov 4, 2016	27.95	28.46	27.95	28.03
5788	NASDAQ	UFPI	Thu, Nov 3, 2016	28.25	28.34	27.75	27.80
5787	NASDAQ	UFPI	Wed, Nov 2, 2016	28.31	28.64	28.17	28.19
5786	NASDAQ	UFPI	Tue, Nov 1, 2016	28.68	28.68	28.26	28.31
5785	NASDAQ	UFPI	Mon, Oct 31, 2016	28.57	28.80	28.48	28.66
5784	NASDAQ	UFPI	Fri, Oct 28, 2016	28.40	28.88	28.40	28.80
5783	NASDAQ	UFPI	Thu, Oct 27, 2016	28.77	28.98	28.33	28.54
5782	NASDAQ	UFPI	Wed, Oct 26, 2016	29.35	29.46	28.65	28.73
5781	NASDAQ	UFPI	Tue, Oct 25, 2016	30.79	30.87	29.43	29.47
5780	NASDAQ	UFPI	Mon, Oct 24, 2016	31.06	31.45	30.86	30.91
5779	NASDAQ	UFPI	Fri, Oct 21, 2016	30.96	31.14	30.69	30.93
5778	NASDAQ	UFPI	Thu, Oct 20, 2016	31.65	32.41	31.34	31.42
5777	NASDAQ	UFPI	Wed, Oct 19, 2016	30.93	31.00	29.95	30.58
5776	NASDAQ	UFPI	Tue, Oct 18, 2016	32.78	32.85	31.82	31.98
5775	NASDAQ	UFPI	Mon, Oct 17, 2016	32.91	33.17	32.38	32.44
5774	NASDAQ	UFPI	Fri, Oct 14, 2016	32.84	33.65	32.79	32.87
5773	NASDAQ	UFPI	Thu, Oct 13, 2016	33.07	33.48	32.51	32.59
5772	NASDAQ	UFPI	Wed, Oct 12, 2016	32.65	33.63	32.65	33.32
5771	NASDAQ	UFPI	Tue, Oct 11, 2016	33.82	33.82	32.59	32.70
5770	NASDAQ	UFPI	Mon, Oct 10, 2016	33.27	33.90	33.27	33.84
5769	NASDAQ	UFPI	Fri, Oct 7, 2016	33.77	33.88	32.91	33.36
5768	NASDAQ	UFPI	Thu, Oct 6, 2016	32.82	33.85	32.65	33.80
5767	NASDAQ	UFPI	Wed, Oct 5, 2016	32.95	33.27	32.80	32.91
5766	NASDAQ	UFPI	Tue, Oct 4, 2016	32.67	33.15	32.39	32.71
5765	NASDAQ	UFPI	Mon, Oct 3, 2016	32.65	32.94	32.47	32.67
5764	NASDAQ	UFPI	Fri, Sep 30, 2016	33.06	33.34	32.53	32.83
5763	NASDAQ	UFPI	Thu, Sep 29, 2016	33.56	33.56	32.78	32.97
5762	NASDAQ	UFPI	Wed, Sep 28, 2016	33.54	33.86	33.39	33.70
5761	NASDAQ	UFPI	Tue, Sep 27, 2016	33.50	33.88	33.00	33.58
5760	NASDAQ	UFPI	Mon, Sep 26, 2016	33.82	34.10	33.17	33.60
5759	NASDAQ	UFPI	Fri, Sep 23, 2016	34.70	34.85	34.03	34.11
5758	NASDAQ	UFPI	Thu, Sep 22, 2016	34.52	34.90	34.39	34.82
5757	NASDAQ	UFPI	Wed, Sep 21, 2016	33.49	34.39	33.38	34.16
5756	NASDAQ	UFPI	Tue, Sep 20, 2016	33.49	33.61	32.65	33.48
5755	NASDAQ	UFPI	Mon, Sep 19, 2016	32.84	35.50	32.84	33.42
5754	NASDAQ	UFPI	Fri, Sep 16, 2016	32.91	32.97	32.45	32.66
5753	NASDAQ	UFPI	Thu, Sep 15, 2016	32.60	33.13	32.38	32.93
5752	NASDAQ	UFPI	Wed, Sep 14, 2016	32.67	32.91	31.89	32.52
5751	NASDAQ	UFPI	Tue, Sep 13, 2016	33.61	33.91	32.48	32.56
5750	NASDAQ	UFPI	Mon, Sep 12, 2016	33.89	34.35	33.54	34.00
5749	NASDAQ	UFPI	Fri, Sep 9, 2016	35.42	35.42	33.97	34.20
5748	NASDAQ	UFPI	Thu, Sep 8, 2016	36.01	36.32	35.69	35.77
5747	NASDAQ	UFPI	Wed, Sep 7, 2016	36.53	36.53	35.90	36.22
5746	NASDAQ	UFPI	Tue, Sep 6, 2016	36.69	36.99	36.22	36.59
5745	NASDAQ	UFPI	Fri, Sep 2, 2016	36.00	36.77	36.00	36.66
5744	NASDAQ	UFPI	Thu, Sep 1, 2016	36.50	36.61	35.76	36.04
5743	NASDAQ	UFPI	Wed, Aug 31, 2016	36.46	36.59	35.92	36.38
5742	NASDAQ	UFPI	Tue, Aug 30, 2016	36.33	36.74	36.19	36.52
5741	NASDAQ	UFPI	Mon, Aug 29, 2016	35.90	36.53	35.90	36.43
5740	NASDAQ	UFPI	Fri, Aug 26, 2016	36.46	36.83	35.69	35.86
5739	NASDAQ	UFPI	Thu, Aug 25, 2016	35.97	36.41	35.77	36.27
5738	NASDAQ	UFPI	Wed, Aug 24, 2016	36.33	36.33	35.83	36.13
5737	NASDAQ	UFPI	Tue, Aug 23, 2016	35.92	36.43	35.89	36.25
5736	NASDAQ	UFPI	Mon, Aug 22, 2016	35.03	35.90	34.82	35.88
5735	NASDAQ	UFPI	Fri, Aug 19, 2016	35.20	35.37	34.97	35.25
5734	NASDAQ	UFPI	Thu, Aug 18, 2016	35.39	35.39	34.96	35.27
5733	NASDAQ	UFPI	Wed, Aug 17, 2016	35.12	35.64	34.84	35.40
5732	NASDAQ	UFPI	Tue, Aug 16, 2016	35.59	35.59	35.12	35.18
5731	NASDAQ	UFPI	Mon, Aug 15, 2016	35.85	36.18	35.52	35.57
5730	NASDAQ	UFPI	Fri, Aug 12, 2016	36.07	36.10	35.74	35.87
5729	NASDAQ	UFPI	Thu, Aug 11, 2016	35.88	36.28	35.47	36.05
5728	NASDAQ	UFPI	Wed, Aug 10, 2016	35.63	35.83	35.50	35.74
5727	NASDAQ	UFPI	Tue, Aug 9, 2016	35.84	36.00	35.56	35.66
5726	NASDAQ	UFPI	Mon, Aug 8, 2016	35.82	36.09	35.44	35.77
5725	NASDAQ	UFPI	Fri, Aug 5, 2016	36.02	36.22	35.72	35.93
5724	NASDAQ	UFPI	Thu, Aug 4, 2016	36.32	36.46	35.54	35.84
5723	NASDAQ	UFPI	Wed, Aug 3, 2016	35.82	36.23	35.55	36.19
5722	NASDAQ	UFPI	Tue, Aug 2, 2016	36.22	36.40	35.39	35.85
5721	NASDAQ	UFPI	Mon, Aug 1, 2016	36.11	36.41	35.65	36.34
5720	NASDAQ	UFPI	Fri, Jul 29, 2016	35.91	36.62	35.75	36.04
5719	NASDAQ	UFPI	Thu, Jul 28, 2016	36.36	36.48	35.93	35.94
5718	NASDAQ	UFPI	Wed, Jul 27, 2016	36.16	36.35	35.88	36.30
5717	NASDAQ	UFPI	Tue, Jul 26, 2016	35.39	36.13	35.34	35.82
5716	NASDAQ	UFPI	Mon, Jul 25, 2016	34.83	35.51	34.79	35.17
5715	NASDAQ	UFPI	Fri, Jul 22, 2016	33.53	35.33	32.99	35.03
5714	NASDAQ	UFPI	Thu, Jul 21, 2016	34.62	34.91	32.66	33.17
5713	NASDAQ	UFPI	Wed, Jul 20, 2016	33.80	34.16	33.39	33.94
5712	NASDAQ	UFPI	Tue, Jul 19, 2016	33.77	33.97	33.41	33.59
5711	NASDAQ	UFPI	Mon, Jul 18, 2016	33.16	34.00	33.16	33.66
5710	NASDAQ	UFPI	Fri, Jul 15, 2016	33.64	33.80	32.94	33.26
5709	NASDAQ	UFPI	Thu, Jul 14, 2016	33.93	34.06	33.45	33.65
5708	NASDAQ	UFPI	Wed, Jul 13, 2016	33.64	33.85	33.41	33.67
5707	NASDAQ	UFPI	Tue, Jul 12, 2016	33.73	33.92	33.47	33.56
5706	NASDAQ	UFPI	Mon, Jul 11, 2016	33.17	33.51	33.14	33.38
5705	NASDAQ	UFPI	Fri, Jul 8, 2016	32.67	33.25	32.50	32.95
5704	NASDAQ	UFPI	Thu, Jul 7, 2016	32.58	32.58	32.05	32.43
5703	NASDAQ	UFPI	Wed, Jul 6, 2016	31.57	32.49	31.20	32.38
5702	NASDAQ	UFPI	Tue, Jul 5, 2016	31.38	31.87	31.07	31.76
5701	NASDAQ	UFPI	Fri, Jul 1, 2016	31.22	32.00	30.91	31.53
5700	NASDAQ	UFPI	Thu, Jun 30, 2016	29.73	30.90	29.54	30.90
5699	NASDAQ	UFPI	Wed, Jun 29, 2016	28.77	29.74	28.71	29.58
5698	NASDAQ	UFPI	Tue, Jun 28, 2016	28.25	29.17	28.03	28.49
5697	NASDAQ	UFPI	Mon, Jun 27, 2016	28.33	28.68	27.97	28.26
5696	NASDAQ	UFPI	Fri, Jun 24, 2016	28.91	29.53	28.01	28.79
5695	NASDAQ	UFPI	Thu, Jun 23, 2016	29.58	30.51	29.27	30.50
5694	NASDAQ	UFPI	Wed, Jun 22, 2016	29.76	29.76	29.09	29.18
5693	NASDAQ	UFPI	Tue, Jun 21, 2016	29.61	29.83	29.45	29.61
5692	NASDAQ	UFPI	Mon, Jun 20, 2016	29.42	29.73	29.08	29.47
5691	NASDAQ	UFPI	Fri, Jun 17, 2016	29.31	29.44	28.86	28.96
5690	NASDAQ	UFPI	Thu, Jun 16, 2016	29.38	29.41	28.92	29.35
5689	NASDAQ	UFPI	Wed, Jun 15, 2016	29.27	29.89	29.20	29.58
5688	NASDAQ	UFPI	Tue, Jun 14, 2016	28.40	29.38	27.45	29.08
5687	NASDAQ	UFPI	Mon, Jun 13, 2016	28.71	29.05	28.35	28.45
5686	NASDAQ	UFPI	Fri, Jun 10, 2016	28.77	29.14	28.58	28.76
5685	NASDAQ	UFPI	Thu, Jun 9, 2016	29.07	29.21	28.43	29.16
5684	NASDAQ	UFPI	Wed, Jun 8, 2016	28.71	29.46	28.57	29.23
5683	NASDAQ	UFPI	Tue, Jun 7, 2016	28.82	28.82	28.30	28.60
5682	NASDAQ	UFPI	Mon, Jun 6, 2016	28.47	28.74	28.41	28.70
5681	NASDAQ	UFPI	Fri, Jun 3, 2016	28.13	28.42	27.85	28.35
5680	NASDAQ	UFPI	Thu, Jun 2, 2016	28.34	28.34	27.57	28.15
5679	NASDAQ	UFPI	Wed, Jun 1, 2016	27.96	28.63	27.90	28.42
5678	NASDAQ	UFPI	Tue, May 31, 2016	28.22	28.22	27.68	27.98
5677	NASDAQ	UFPI	Fri, May 27, 2016	27.79	28.22	27.47	28.03
5676	NASDAQ	UFPI	Thu, May 26, 2016	28.00	28.33	27.54	27.93
5675	NASDAQ	UFPI	Wed, May 25, 2016	28.10	28.31	27.79	27.90
5674	NASDAQ	UFPI	Tue, May 24, 2016	27.22	28.07	27.03	27.94
5673	NASDAQ	UFPI	Mon, May 23, 2016	27.03	27.48	26.89	27.02
5672	NASDAQ	UFPI	Fri, May 20, 2016	26.77	27.36	26.66	27.10
5671	NASDAQ	UFPI	Thu, May 19, 2016	26.44	27.01	26.12	26.65
5670	NASDAQ	UFPI	Wed, May 18, 2016	26.37	27.15	26.27	26.70
5669	NASDAQ	UFPI	Tue, May 17, 2016	27.13	27.37	26.36	26.59
5668	NASDAQ	UFPI	Mon, May 16, 2016	27.22	27.62	27.10	27.22
5667	NASDAQ	UFPI	Fri, May 13, 2016	27.58	27.62	27.10	27.22
5666	NASDAQ	UFPI	Thu, May 12, 2016	27.79	28.00	27.50	27.57
5665	NASDAQ	UFPI	Wed, May 11, 2016	27.99	28.00	27.58	27.72
5664	NASDAQ	UFPI	Tue, May 10, 2016	27.85	28.26	27.80	28.03
5663	NASDAQ	UFPI	Mon, May 9, 2016	27.74	27.96	27.40	27.68
5662	NASDAQ	UFPI	Fri, May 6, 2016	27.39	27.97	27.25	27.93
5661	NASDAQ	UFPI	Thu, May 5, 2016	27.21	27.84	26.88	27.46
5660	NASDAQ	UFPI	Wed, May 4, 2016	26.67	27.41	26.25	27.21
5659	NASDAQ	UFPI	Tue, May 3, 2016	27.39	27.55	26.54	26.76
5658	NASDAQ	UFPI	Mon, May 2, 2016	25.60	27.64	25.54	27.59
5657	NASDAQ	UFPI	Fri, Apr 29, 2016	26.98	27.15	25.37	25.55
5656	NASDAQ	UFPI	Thu, Apr 28, 2016	27.27	27.74	27.08	27.16
5655	NASDAQ	UFPI	Wed, Apr 27, 2016	27.55	27.98	26.96	27.46
5654	NASDAQ	UFPI	Tue, Apr 26, 2016	27.42	27.98	27.30	27.58
5653	NASDAQ	UFPI	Mon, Apr 25, 2016	28.66	28.66	27.11	27.21
5652	NASDAQ	UFPI	Fri, Apr 22, 2016	27.41	28.66	27.14	28.66
5651	NASDAQ	UFPI	Thu, Apr 21, 2016	28.67	29.64	27.08	27.14
5650	NASDAQ	UFPI	Wed, Apr 20, 2016	28.15	28.77	28.04	28.64
5649	NASDAQ	UFPI	Tue, Apr 19, 2016	28.06	28.39	27.85	28.25
5648	NASDAQ	UFPI	Mon, Apr 18, 2016	28.45	28.74	27.45	27.87
5647	NASDAQ	UFPI	Fri, Apr 15, 2016	28.42	28.68	28.16	28.51
5646	NASDAQ	UFPI	Thu, Apr 14, 2016	28.33	28.75	28.12	28.48
5645	NASDAQ	UFPI	Wed, Apr 13, 2016	27.47	28.33	27.35	28.32
5644	NASDAQ	UFPI	Tue, Apr 12, 2016	27.52	27.73	27.23	27.30
5643	NASDAQ	UFPI	Mon, Apr 11, 2016	27.47	27.87	27.37	27.47
5642	NASDAQ	UFPI	Fri, Apr 8, 2016	27.33	27.71	26.86	27.50
5641	NASDAQ	UFPI	Thu, Apr 7, 2016	28.81	28.81	27.70	27.78
5640	NASDAQ	UFPI	Wed, Apr 6, 2016	28.32	29.10	28.20	29.06
5639	NASDAQ	UFPI	Tue, Apr 5, 2016	28.36	28.36	28.36	28.37
5638	NASDAQ	UFPI	Mon, Apr 4, 2016	28.93	29.05	28.32	28.36
5637	NASDAQ	UFPI	Fri, Apr 1, 2016	28.45	29.07	28.33	29.05
5636	NASDAQ	UFPI	Thu, Mar 31, 2016	28.29	28.29	27.89	28.20
5635	NASDAQ	UFPI	Wed, Mar 30, 2016	28.32	28.33	27.76	28.20
5634	NASDAQ	UFPI	Tue, Mar 29, 2016	27.17	28.33	26.32	27.28
5633	NASDAQ	UFPI	Mon, Mar 28, 2016	27.71	27.71	27.02	27.02
5632	NASDAQ	UFPI	Thu, Mar 24, 2016	26.96	26.96	26.96	27.54
5631	NASDAQ	UFPI	Wed, Mar 23, 2016	27.10	27.28	26.93	26.96
5630	NASDAQ	UFPI	Tue, Mar 22, 2016	27.14	27.35	27.04	27.24
5629	NASDAQ	UFPI	Mon, Mar 21, 2016	27.99	28.10	27.09	27.16
5628	NASDAQ	UFPI	Fri, Mar 18, 2016	26.99	27.52	26.92	27.86
5627	NASDAQ	UFPI	Thu, Mar 17, 2016	26.19	27.03	26.07	26.86
5626	NASDAQ	UFPI	Wed, Mar 16, 2016	26.05	26.38	25.97	26.28
5625	NASDAQ	UFPI	Tue, Mar 15, 2016	26.22	26.22	26.22	26.05
5624	NASDAQ	UFPI	Mon, Mar 14, 2016	26.78	27.07	26.16	26.23
5623	NASDAQ	UFPI	Fri, Mar 11, 2016	26.31	26.58	26.22	26.45
5622	NASDAQ	UFPI	Thu, Mar 10, 2016	26.52	26.63	25.59	26.49
5621	NASDAQ	UFPI	Wed, Mar 9, 2016	26.02	26.02	26.02	26.49
5620	NASDAQ	UFPI	Tue, Mar 8, 2016	26.47	26.47	25.97	26.58
5619	NASDAQ	UFPI	Mon, Mar 7, 2016	26.18	26.59	25.70	26.58
5618	NASDAQ	UFPI	Fri, Mar 4, 2016	26.41	26.67	26.09	26.23
5617	NASDAQ	UFPI	Thu, Mar 3, 2016	26.23	26.23	26.23	26.34
5616	NASDAQ	UFPI	Wed, Mar 2, 2016	26.06	26.24	25.89	26.13
5615	NASDAQ	UFPI	Tue, Mar 1, 2016	25.57	25.57	25.57	26.13
5614	NASDAQ	UFPI	Mon, Feb 29, 2016	25.83	26.33	25.55	25.77
5613	NASDAQ	UFPI	Fri, Feb 26, 2016	25.46	25.46	25.46	25.77
5612	NASDAQ	UFPI	Thu, Feb 25, 2016	25.06	25.51	24.85	25.46
5611	NASDAQ	UFPI	Wed, Feb 24, 2016	23.87	25.15	23.82	25.10
5610	NASDAQ	UFPI	Tue, Feb 23, 2016	23.46	24.23	23.41	24.15
5609	NASDAQ	UFPI	Mon, Feb 22, 2016	23.15	23.69	22.87	23.54
5608	NASDAQ	UFPI	Fri, Feb 19, 2016	22.96	23.28	22.63	22.85
5607	NASDAQ	UFPI	Thu, Feb 18, 2016	22.96	24.66	22.55	22.91
5606	NASDAQ	UFPI	Wed, Feb 17, 2016	20.92	21.66	20.71	21.36
5605	NASDAQ	UFPI	Tue, Feb 16, 2016	20.96	20.96	20.54	20.74
5604	NASDAQ	UFPI	Fri, Feb 12, 2016	20.57	20.87	20.25	20.64
5603	NASDAQ	UFPI	Thu, Feb 11, 2016	20.04	20.57	19.89	20.35
5602	NASDAQ	UFPI	Wed, Feb 10, 2016	20.71	20.91	20.32	20.38
5601	NASDAQ	UFPI	Tue, Feb 9, 2016	20.22	20.81	20.22	20.56
5600	NASDAQ	UFPI	Mon, Feb 8, 2016	20.47	20.59	20.14	20.50
5599	NASDAQ	UFPI	Fri, Feb 5, 2016	21.22	21.55	20.44	20.72
5598	NASDAQ	UFPI	Thu, Feb 4, 2016	21.27	21.66	21.07	21.23
5597	NASDAQ	UFPI	Wed, Feb 3, 2016	21.76	22.70	21.02	21.31
5596	NASDAQ	UFPI	Tue, Feb 2, 2016	21.92	22.37	21.42	21.54
5595	NASDAQ	UFPI	Mon, Feb 1, 2016	22.74	23.32	22.04	22.14
5594	NASDAQ	UFPI	Fri, Jan 29, 2016	21.99	22.99	21.99	22.96
5593	NASDAQ	UFPI	Thu, Jan 28, 2016	21.75	22.10	21.56	21.92
5592	NASDAQ	UFPI	Wed, Jan 27, 2016	22.21	22.34	21.52	21.64
5591	NASDAQ	UFPI	Tue, Jan 26, 2016	21.59	22.40	21.58	22.33
5590	NASDAQ	UFPI	Mon, Jan 25, 2016	22.21	22.61	21.37	21.54
5589	NASDAQ	UFPI	Fri, Jan 22, 2016	21.83	22.66	21.68	22.42
5588	NASDAQ	UFPI	Thu, Jan 21, 2016	21.46	21.73	21.28	21.65
5587	NASDAQ	UFPI	Wed, Jan 20, 2016	21.45	21.74	20.79	21.51
5586	NASDAQ	UFPI	Tue, Jan 19, 2016	22.46	22.46	21.49	21.65
5585	NASDAQ	UFPI	Fri, Jan 15, 2016	21.31	22.22	20.68	22.22
5584	NASDAQ	UFPI	Thu, Jan 14, 2016	21.53	22.16	21.27	21.90
5583	NASDAQ	UFPI	Wed, Jan 13, 2016	21.60	21.69	21.19	21.55
5582	NASDAQ	UFPI	Tue, Jan 12, 2016	21.42	21.75	21.15	21.50
5581	NASDAQ	UFPI	Mon, Jan 11, 2016	21.40	21.42	20.56	20.80
5580	NASDAQ	UFPI	Fri, Jan 8, 2016	21.92	22.80	21.30	21.36
5579	NASDAQ	UFPI	Thu, Jan 7, 2016	21.95	22.04	21.70	21.82
5578	NASDAQ	UFPI	Wed, Jan 6, 2016	22.02	22.38	21.90	22.34
5577	NASDAQ	UFPI	Tue, Jan 5, 2016	22.15	22.35	21.95	22.29
5576	NASDAQ	UFPI	Mon, Jan 4, 2016	22.48	22.93	21.83	22.04
5575	NASDAQ	UFPI	Thu, Dec 31, 2015	22.77	23.23	22.45	22.79
5574	NASDAQ	UFPI	Wed, Dec 30, 2015	23.10	23.37	22.70	22.80
5573	NASDAQ	UFPI	Tue, Dec 29, 2015	23.04	23.33	22.87	23.18
5572	NASDAQ	UFPI	Mon, Dec 28, 2015	22.78	23.09	22.78	23.01
5571	NASDAQ	UFPI	Thu, Dec 24, 2015	23.04	23.17	22.78	22.96
5570	NASDAQ	UFPI	Wed, Dec 23, 2015	23.15	23.15	22.84	22.97
5569	NASDAQ	UFPI	Tue, Dec 22, 2015	23.05	23.06	22.75	22.97
5568	NASDAQ	UFPI	Mon, Dec 21, 2015	22.84	23.27	22.70	22.99
5567	NASDAQ	UFPI	Fri, Dec 18, 2015	22.98	23.27	22.76	22.78
5566	NASDAQ	UFPI	Thu, Dec 17, 2015	24.17	24.23	23.17	23.19
5565	NASDAQ	UFPI	Wed, Dec 16, 2015	23.82	24.31	23.82	24.17
5564	NASDAQ	UFPI	Tue, Dec 15, 2015	23.38	23.75	23.38	23.69
5563	NASDAQ	UFPI	Mon, Dec 14, 2015	23.81	24.00	23.32	23.36
5562	NASDAQ	UFPI	Fri, Dec 11, 2015	23.99	24.19	23.74	23.81
5561	NASDAQ	UFPI	Thu, Dec 10, 2015	23.90	24.41	23.89	24.14
5560	NASDAQ	UFPI	Wed, Dec 9, 2015	23.61	24.35	23.61	23.88
5559	NASDAQ	UFPI	Tue, Dec 8, 2015	24.70	24.78	22.89	23.59
5558	NASDAQ	UFPI	Mon, Dec 7, 2015	26.20	26.21	25.58	25.67
5557	NASDAQ	UFPI	Fri, Dec 4, 2015	25.83	26.05	25.68	25.97
5556	NASDAQ	UFPI	Thu, Dec 3, 2015	25.84	26.03	25.45	25.66
5555	NASDAQ	UFPI	Wed, Dec 2, 2015	25.73	26.18	25.62	25.82
5554	NASDAQ	UFPI	Tue, Dec 1, 2015	25.81	25.86	25.47	25.72
5553	NASDAQ	UFPI	Mon, Nov 30, 2015	26.19	26.19	25.72	25.75
5552	NASDAQ	UFPI	Fri, Nov 27, 2015	25.79	26.22	25.73	25.92
5551	NASDAQ	UFPI	Wed, Nov 25, 2015	26.01	26.06	25.58	25.84
5550	NASDAQ	UFPI	Tue, Nov 24, 2015	25.70	26.11	25.63	25.97
5549	NASDAQ	UFPI	Mon, Nov 23, 2015	25.44	25.96	25.37	25.86
5548	NASDAQ	UFPI	Fri, Nov 20, 2015	25.50	25.56	25.24	25.36
5547	NASDAQ	UFPI	Thu, Nov 19, 2015	25.19	25.55	24.88	25.50
5546	NASDAQ	UFPI	Wed, Nov 18, 2015	24.93	25.22	24.76	25.17
5545	NASDAQ	UFPI	Tue, Nov 17, 2015	24.69	25.10	24.60	24.79
5544	NASDAQ	UFPI	Mon, Nov 16, 2015	24.49	24.71	24.32	24.60
5543	NASDAQ	UFPI	Fri, Nov 13, 2015	24.17	24.97	24.17	24.59
5542	NASDAQ	UFPI	Thu, Nov 12, 2015	24.74	24.74	23.99	24.33
5541	NASDAQ	UFPI	Wed, Nov 11, 2015	25.02	25.23	24.85	24.93
5540	NASDAQ	UFPI	Tue, Nov 10, 2015	24.97	25.24	24.77	25.02
5539	NASDAQ	UFPI	Mon, Nov 9, 2015	25.38	25.45	24.81	25.02
5538	NASDAQ	UFPI	Fri, Nov 6, 2015	24.83	25.81	24.72	25.36
5537	NASDAQ	UFPI	Thu, Nov 5, 2015	24.96	25.25	24.61	24.81
5536	NASDAQ	UFPI	Wed, Nov 4, 2015	24.63	25.12	24.60	25.00
5535	NASDAQ	UFPI	Tue, Nov 3, 2015	24.83	24.86	24.26	24.63
5534	NASDAQ	UFPI	Mon, Nov 2, 2015	24.44	25.10	24.42	24.91
5533	NASDAQ	UFPI	Fri, Oct 30, 2015	24.55	24.90	24.14	24.21
5532	NASDAQ	UFPI	Thu, Oct 29, 2015	24.90	24.99	24.34	24.55
5531	NASDAQ	UFPI	Wed, Oct 28, 2015	24.58	25.24	24.53	25.06
5530	NASDAQ	UFPI	Tue, Oct 27, 2015	24.41	24.60	24.01	24.38
5529	NASDAQ	UFPI	Mon, Oct 26, 2015	24.70	24.74	24.00	24.56
5528	NASDAQ	UFPI	Fri, Oct 23, 2015	24.87	25.15	24.44	24.70
5527	NASDAQ	UFPI	Thu, Oct 22, 2015	23.93	24.63	23.67	24.60
5526	NASDAQ	UFPI	Wed, Oct 21, 2015	23.83	24.00	23.52	23.88
5525	NASDAQ	UFPI	Tue, Oct 20, 2015	23.65	23.75	23.46	23.66
5524	NASDAQ	UFPI	Mon, Oct 19, 2015	23.63	23.78	23.23	23.61
5523	NASDAQ	UFPI	Fri, Oct 16, 2015	23.46	23.92	22.55	23.65
5522	NASDAQ	UFPI	Thu, Oct 15, 2015	21.33	24.20	21.05	23.72
5521	NASDAQ	UFPI	Wed, Oct 14, 2015	20.53	20.68	20.25	20.35
5520	NASDAQ	UFPI	Tue, Oct 13, 2015	20.94	21.34	20.51	20.55
5519	NASDAQ	UFPI	Mon, Oct 12, 2015	21.03	21.08	20.79	21.02
5518	NASDAQ	UFPI	Fri, Oct 9, 2015	20.72	21.09	20.72	20.98
5517	NASDAQ	UFPI	Thu, Oct 8, 2015	19.93	20.83	19.88	20.80
5516	NASDAQ	UFPI	Wed, Oct 7, 2015	19.56	19.93	19.54	19.90
5515	NASDAQ	UFPI	Tue, Oct 6, 2015	19.70	19.74	19.33	19.49
5514	NASDAQ	UFPI	Mon, Oct 5, 2015	19.70	19.93	19.12	19.75
5513	NASDAQ	UFPI	Fri, Oct 2, 2015	19.17	19.57	19.04	19.54
5512	NASDAQ	UFPI	Thu, Oct 1, 2015	19.21	19.45	19.13	19.34
5511	NASDAQ	UFPI	Wed, Sep 30, 2015	19.41	19.48	19.05	19.23
5510	NASDAQ	UFPI	Tue, Sep 29, 2015	19.53	19.57	19.19	19.32
5509	NASDAQ	UFPI	Mon, Sep 28, 2015	19.87	19.93	19.43	19.51
5508	NASDAQ	UFPI	Fri, Sep 25, 2015	20.11	20.11	19.80	19.82
5507	NASDAQ	UFPI	Thu, Sep 24, 2015	19.96	19.99	19.71	19.92
5506	NASDAQ	UFPI	Wed, Sep 23, 2015	20.03	20.26	19.92	20.12
5505	NASDAQ	UFPI	Tue, Sep 22, 2015	20.15	20.17	19.84	19.98
5504	NASDAQ	UFPI	Mon, Sep 21, 2015	20.51	20.68	20.16	20.32
5503	NASDAQ	UFPI	Fri, Sep 18, 2015	20.52	20.86	20.32	20.44
5502	NASDAQ	UFPI	Thu, Sep 17, 2015	20.65	21.09	20.65	20.84
5501	NASDAQ	UFPI	Wed, Sep 16, 2015	20.62	20.85	20.42	20.69
5500	NASDAQ	UFPI	Tue, Sep 15, 2015	19.76	20.66	19.75	20.57
5499	NASDAQ	UFPI	Mon, Sep 14, 2015	20.07	20.16	19.59	19.74
5498	NASDAQ	UFPI	Fri, Sep 11, 2015	19.89	20.07	19.88	19.99
5497	NASDAQ	UFPI	Thu, Sep 10, 2015	20.16	20.27	19.95	20.04
5496	NASDAQ	UFPI	Wed, Sep 9, 2015	20.52	20.52	20.18	20.23
5495	NASDAQ	UFPI	Tue, Sep 8, 2015	20.41	20.47	20.19	20.32
5494	NASDAQ	UFPI	Fri, Sep 4, 2015	19.94	20.23	19.89	20.05
5493	NASDAQ	UFPI	Thu, Sep 3, 2015	19.93	20.40	19.93	20.20
5492	NASDAQ	UFPI	Wed, Sep 2, 2015	19.93	19.95	19.61	19.84
5491	NASDAQ	UFPI	Tue, Sep 1, 2015	19.65	19.91	19.49	19.60
5490	NASDAQ	UFPI	Mon, Aug 31, 2015	19.92	20.27	19.91	20.02
5489	NASDAQ	UFPI	Fri, Aug 28, 2015	19.88	20.26	19.88	20.02
5488	NASDAQ	UFPI	Thu, Aug 27, 2015	20.11	20.23	19.78	20.00
5487	NASDAQ	UFPI	Wed, Aug 26, 2015	20.09	20.09	19.43	19.90
5486	NASDAQ	UFPI	Tue, Aug 25, 2015	20.75	20.75	19.57	19.70
5485	NASDAQ	UFPI	Mon, Aug 24, 2015	19.91	20.69	19.34	20.02
5484	NASDAQ	UFPI	Fri, Aug 21, 2015	20.84	21.34	20.73	20.94
5483	NASDAQ	UFPI	Thu, Aug 20, 2015	21.22	21.49	21.08	21.14
5482	NASDAQ	UFPI	Wed, Aug 19, 2015	21.30	21.59	21.16	21.39
5481	NASDAQ	UFPI	Tue, Aug 18, 2015	21.57	21.62	21.36	21.40
5480	NASDAQ	UFPI	Mon, Aug 17, 2015	21.19	21.65	21.08	21.51
5479	NASDAQ	UFPI	Fri, Aug 14, 2015	21.05	21.35	21.05	21.30
5478	NASDAQ	UFPI	Thu, Aug 13, 2015	20.93	21.38	20.80	21.11
5477	NASDAQ	UFPI	Wed, Aug 12, 2015	20.87	21.09	20.45	20.88
5476	NASDAQ	UFPI	Tue, Aug 11, 2015	21.10	21.33	20.91	20.98
5475	NASDAQ	UFPI	Mon, Aug 10, 2015	20.65	21.37	20.65	21.22
5474	NASDAQ	UFPI	Fri, Aug 7, 2015	20.63	20.84	20.46	20.61
5473	NASDAQ	UFPI	Thu, Aug 6, 2015	20.84	20.86	20.52	20.73
5472	NASDAQ	UFPI	Wed, Aug 5, 2015	21.06	21.18	20.69	20.86
5471	NASDAQ	UFPI	Tue, Aug 4, 2015	20.84	21.23	20.78	20.91
5470	NASDAQ	UFPI	Mon, Aug 3, 2015	21.08	21.08	20.63	20.85
5469	NASDAQ	UFPI	Fri, Jul 31, 2015	20.69	21.32	20.69	21.17
5468	NASDAQ	UFPI	Thu, Jul 30, 2015	20.56	20.75	20.49	20.60
5467	NASDAQ	UFPI	Wed, Jul 29, 2015	20.51	20.77	20.29	20.63
5466	NASDAQ	UFPI	Tue, Jul 28, 2015	20.44	20.76	20.09	20.62
5465	NASDAQ	UFPI	Mon, Jul 27, 2015	20.35	20.59	20.24	20.34
5464	NASDAQ	UFPI	Fri, Jul 24, 2015	20.58	20.78	20.25	20.39
5463	NASDAQ	UFPI	Thu, Jul 23, 2015	20.76	21.20	19.80	20.60
5462	NASDAQ	UFPI	Wed, Jul 22, 2015	20.25	20.72	19.91	20.69
5461	NASDAQ	UFPI	Tue, Jul 21, 2015	20.28	20.67	20.13	20.28
5460	NASDAQ	UFPI	Mon, Jul 20, 2015	20.14	20.41	20.11	20.34
5459	NASDAQ	UFPI	Fri, Jul 17, 2015	19.50	20.11	19.15	20.01
5458	NASDAQ	UFPI	Thu, Jul 16, 2015	17.63	19.66	17.49	19.54
5457	NASDAQ	UFPI	Wed, Jul 15, 2015	17.45	17.45	16.99	17.12
5456	NASDAQ	UFPI	Tue, Jul 14, 2015	17.35	17.41	17.15	17.37
5455	NASDAQ	UFPI	Mon, Jul 13, 2015	17.21	17.35	17.17	17.29
5454	NASDAQ	UFPI	Fri, Jul 10, 2015	17.15	17.21	16.87	17.17
5453	NASDAQ	UFPI	Thu, Jul 9, 2015	17.23	17.23	16.80	16.94
5452	NASDAQ	UFPI	Wed, Jul 8, 2015	17.05	17.73	16.90	17.01
5451	NASDAQ	UFPI	Tue, Jul 7, 2015	17.27	17.28	16.88	17.13
5450	NASDAQ	UFPI	Mon, Jul 6, 2015	17.26	17.51	17.10	17.28
5449	NASDAQ	UFPI	Thu, Jul 2, 2015	17.37	17.53	17.33	17.40
5448	NASDAQ	UFPI	Wed, Jul 1, 2015	17.51	17.57	17.12	17.37
5447	NASDAQ	UFPI	Tue, Jun 30, 2015	17.62	17.76	17.29	17.34
5446	NASDAQ	UFPI	Mon, Jun 29, 2015	17.88	18.05	17.34	17.41
5445	NASDAQ	UFPI	Fri, Jun 26, 2015	18.03	18.12	17.85	17.97
5444	NASDAQ	UFPI	Thu, Jun 25, 2015	18.01	18.04	17.84	17.96
5443	NASDAQ	UFPI	Wed, Jun 24, 2015	17.99	18.04	17.74	17.91
5442	NASDAQ	UFPI	Tue, Jun 23, 2015	18.03	18.08	17.81	17.96
5441	NASDAQ	UFPI	Mon, Jun 22, 2015	17.95	18.00	17.74	17.98
5440	NASDAQ	UFPI	Fri, Jun 19, 2015	17.88	17.97	17.78	17.85
5439	NASDAQ	UFPI	Thu, Jun 18, 2015	17.86	17.99	17.70	17.83
5438	NASDAQ	UFPI	Wed, Jun 17, 2015	17.84	17.89	17.63	17.78
5437	NASDAQ	UFPI	Tue, Jun 16, 2015	17.57	17.97	17.57	17.89
5436	NASDAQ	UFPI	Mon, Jun 15, 2015	17.89	18.12	17.61	17.66
5435	NASDAQ	UFPI	Fri, Jun 12, 2015	18.01	18.11	17.85	18.00
5434	NASDAQ	UFPI	Thu, Jun 11, 2015	18.02	18.19	17.93	18.08
5433	NASDAQ	UFPI	Wed, Jun 10, 2015	18.01	18.30	17.89	18.04
5432	NASDAQ	UFPI	Tue, Jun 9, 2015	18.11	18.21	17.80	17.83
5431	NASDAQ	UFPI	Mon, Jun 8, 2015	18.32	18.49	18.13	18.21
5430	NASDAQ	UFPI	Fri, Jun 5, 2015	18.38	18.54	18.15	18.43
5429	NASDAQ	UFPI	Thu, Jun 4, 2015	18.57	18.68	18.37	18.47
5428	NASDAQ	UFPI	Wed, Jun 3, 2015	18.59	18.84	18.43	18.73
5427	NASDAQ	UFPI	Tue, Jun 2, 2015	18.44	18.74	18.28	18.50
5426	NASDAQ	UFPI	Mon, Jun 1, 2015	18.60	18.76	18.24	18.48
5425	NASDAQ	UFPI	Fri, May 29, 2015	18.65	18.81	18.24	18.45
5424	NASDAQ	UFPI	Thu, May 28, 2015	18.70	18.77	18.40	18.68
5423	NASDAQ	UFPI	Wed, May 27, 2015	18.32	18.72	18.21	18.68
5422	NASDAQ	UFPI	Tue, May 26, 2015	18.53	18.58	18.03	18.22
5421	NASDAQ	UFPI	Fri, May 22, 2015	18.77	18.82	18.48	18.55
5420	NASDAQ	UFPI	Thu, May 21, 2015	18.89	19.00	18.62	18.74
5419	NASDAQ	UFPI	Wed, May 20, 2015	19.11	19.11	18.79	18.92
5418	NASDAQ	UFPI	Tue, May 19, 2015	18.92	19.14	18.74	19.00
5417	NASDAQ	UFPI	Mon, May 18, 2015	18.42	18.99	18.38	18.88
5416	NASDAQ	UFPI	Fri, May 15, 2015	18.63	18.68	18.41	18.52
5415	NASDAQ	UFPI	Thu, May 14, 2015	18.65	18.79	18.56	18.72
5414	NASDAQ	UFPI	Wed, May 13, 2015	18.65	18.81	18.48	18.65
5413	NASDAQ	UFPI	Tue, May 12, 2015	18.74	18.82	18.38	18.65
5412	NASDAQ	UFPI	Mon, May 11, 2015	18.61	18.95	18.61	18.73
5411	NASDAQ	UFPI	Fri, May 8, 2015	18.76	18.88	18.63	18.65
5410	NASDAQ	UFPI	Thu, May 7, 2015	18.15	18.62	18.12	18.60
5409	NASDAQ	UFPI	Wed, May 6, 2015	18.20	18.32	17.92	18.23
5408	NASDAQ	UFPI	Tue, May 5, 2015	18.13	18.23	17.67	18.15
5407	NASDAQ	UFPI	Mon, May 4, 2015	18.29	18.58	18.20	18.23
5406	NASDAQ	UFPI	Fri, May 1, 2015	18.44	18.58	18.28	18.42
5405	NASDAQ	UFPI	Thu, Apr 30, 2015	18.88	18.98	18.34	18.44
5404	NASDAQ	UFPI	Wed, Apr 29, 2015	19.24	19.36	18.99	19.04
5403	NASDAQ	UFPI	Tue, Apr 28, 2015	18.93	19.36	18.83	19.35
5402	NASDAQ	UFPI	Mon, Apr 27, 2015	19.13	19.30	18.75	18.91
5401	NASDAQ	UFPI	Fri, Apr 24, 2015	18.92	19.05	18.67	18.99
5400	NASDAQ	UFPI	Thu, Apr 23, 2015	18.74	18.89	18.61	18.85
5399	NASDAQ	UFPI	Wed, Apr 22, 2015	18.48	18.86	18.31	18.83
5398	NASDAQ	UFPI	Tue, Apr 21, 2015	18.50	18.50	18.21	18.48
5397	NASDAQ	UFPI	Mon, Apr 20, 2015	18.17	18.49	18.08	18.40
5396	NASDAQ	UFPI	Fri, Apr 17, 2015	18.56	18.84	17.88	18.08
5395	NASDAQ	UFPI	Thu, Apr 16, 2015	18.92	19.18	18.46	18.73
5394	NASDAQ	UFPI	Wed, Apr 15, 2015	18.09	18.46	18.01	18.23
5393	NASDAQ	UFPI	Tue, Apr 14, 2015	17.83	17.99	17.65	17.98
5392	NASDAQ	UFPI	Mon, Apr 13, 2015	17.74	17.99	17.64	17.81
5391	NASDAQ	UFPI	Fri, Apr 10, 2015	17.82	17.82	17.53	17.68
5390	NASDAQ	UFPI	Thu, Apr 9, 2015	17.85	17.90	17.37	17.69
5389	NASDAQ	UFPI	Wed, Apr 8, 2015	17.74	17.96	17.74	17.85
5388	NASDAQ	UFPI	Tue, Apr 7, 2015	17.95	18.14	17.66	17.70
5387	NASDAQ	UFPI	Mon, Apr 6, 2015	18.06	18.33	17.92	18.00
5386	NASDAQ	UFPI	Thu, Apr 2, 2015	18.22	18.26	17.97	18.13
5385	NASDAQ	UFPI	Wed, Apr 1, 2015	18.51	18.55	17.96	18.17
5384	NASDAQ	UFPI	Tue, Mar 31, 2015	18.28	18.56	18.28	18.49
5383	NASDAQ	UFPI	Mon, Mar 30, 2015	18.17	18.74	18.16	18.41
5382	NASDAQ	UFPI	Fri, Mar 27, 2015	17.76	18.09	17.68	18.06
5381	NASDAQ	UFPI	Thu, Mar 26, 2015	17.71	17.91	17.52	17.82
5380	NASDAQ	UFPI	Wed, Mar 25, 2015	17.92	17.92	17.68	17.70
5379	NASDAQ	UFPI	Tue, Mar 24, 2015	17.60	17.91	17.60	17.90
5378	NASDAQ	UFPI	Mon, Mar 23, 2015	17.81	17.81	17.53	17.60
5377	NASDAQ	UFPI	Fri, Mar 20, 2015	17.64	17.82	17.60	17.81
5376	NASDAQ	UFPI	Thu, Mar 19, 2015	17.61	17.78	17.37	17.57
5375	NASDAQ	UFPI	Wed, Mar 18, 2015	17.52	17.75	17.33	17.71
5374	NASDAQ	UFPI	Tue, Mar 17, 2015	17.51	17.67	17.36	17.57
5373	NASDAQ	UFPI	Mon, Mar 16, 2015	17.92	17.92	17.43	17.61
5372	NASDAQ	UFPI	Fri, Mar 13, 2015	17.74	17.81	17.34	17.77
5371	NASDAQ	UFPI	Thu, Mar 12, 2015	17.23	17.74	17.17	17.69
5370	NASDAQ	UFPI	Wed, Mar 11, 2015	16.85	17.19	16.81	17.06
5369	NASDAQ	UFPI	Tue, Mar 10, 2015	17.08	17.23	16.75	16.78
5368	NASDAQ	UFPI	Mon, Mar 9, 2015	17.34	17.38	17.22	17.28
5367	NASDAQ	UFPI	Fri, Mar 6, 2015	17.16	17.44	17.10	17.26
5366	NASDAQ	UFPI	Thu, Mar 5, 2015	17.66	17.66	16.99	17.37
5365	NASDAQ	UFPI	Wed, Mar 4, 2015	17.73	17.73	17.46	17.59
5364	NASDAQ	UFPI	Tue, Mar 3, 2015	17.98	18.25	17.73	17.78
5363	NASDAQ	UFPI	Mon, Mar 2, 2015	17.95	18.19	17.70	18.11
5362	NASDAQ	UFPI	Fri, Feb 27, 2015	18.02	18.15	17.86	18.02
5361	NASDAQ	UFPI	Thu, Feb 26, 2015	18.05	18.15	17.76	18.00
5360	NASDAQ	UFPI	Wed, Feb 25, 2015	18.09	18.32	17.90	18.02
5359	NASDAQ	UFPI	Tue, Feb 24, 2015	17.68	18.17	17.68	18.16
5358	NASDAQ	UFPI	Mon, Feb 23, 2015	17.58	17.82	17.41	17.61
5357	NASDAQ	UFPI	Fri, Feb 20, 2015	16.85	17.66	16.85	17.63
5356	NASDAQ	UFPI	Thu, Feb 19, 2015	17.67	17.93	16.58	16.79
5355	NASDAQ	UFPI	Wed, Feb 18, 2015	17.33	17.74	16.83	17.72
5354	NASDAQ	UFPI	Tue, Feb 17, 2015	17.51	17.61	17.31	17.42
5353	NASDAQ	UFPI	Fri, Feb 13, 2015	17.41	17.60	17.26	17.43
5352	NASDAQ	UFPI	Thu, Feb 12, 2015	17.18	17.46	17.01	17.36
5351	NASDAQ	UFPI	Wed, Feb 11, 2015	17.13	17.23	16.86	17.06
5350	NASDAQ	UFPI	Tue, Feb 10, 2015	17.26	17.29	16.82	17.13
5349	NASDAQ	UFPI	Mon, Feb 9, 2015	17.28	17.39	17.01	17.11
5348	NASDAQ	UFPI	Fri, Feb 6, 2015	17.48	17.55	17.18	17.27
5347	NASDAQ	UFPI	Thu, Feb 5, 2015	17.18	17.49	17.02	17.47
5346	NASDAQ	UFPI	Wed, Feb 4, 2015	17.35	17.43	16.97	17.06
5345	NASDAQ	UFPI	Tue, Feb 3, 2015	16.97	17.59	16.86	17.45
5344	NASDAQ	UFPI	Mon, Feb 2, 2015	16.82	16.92	16.57	16.87
5343	NASDAQ	UFPI	Fri, Jan 30, 2015	16.89	17.07	16.64	16.69
5342	NASDAQ	UFPI	Thu, Jan 29, 2015	16.53	17.07	16.36	17.03
5341	NASDAQ	UFPI	Wed, Jan 28, 2015	16.93	17.00	16.35	16.45
5340	NASDAQ	UFPI	Tue, Jan 27, 2015	16.93	17.09	16.77	16.81
5339	NASDAQ	UFPI	Mon, Jan 26, 2015	16.67	17.13	16.49	17.11
5338	NASDAQ	UFPI	Fri, Jan 23, 2015	16.62	16.70	16.44	16.60
5337	NASDAQ	UFPI	Thu, Jan 22, 2015	16.69	16.70	16.36	16.67
5336	NASDAQ	UFPI	Wed, Jan 21, 2015	16.68	16.86	16.43	16.54
5335	NASDAQ	UFPI	Tue, Jan 20, 2015	17.08	17.28	16.64	16.66
5334	NASDAQ	UFPI	Fri, Jan 16, 2015	16.62	17.22	16.55	17.02
5333	NASDAQ	UFPI	Thu, Jan 15, 2015	17.59	17.59	16.54	16.69
5332	NASDAQ	UFPI	Wed, Jan 14, 2015	17.29	17.72	16.77	17.62
5331	NASDAQ	UFPI	Tue, Jan 13, 2015	17.80	17.99	17.15	17.45
5330	NASDAQ	UFPI	Mon, Jan 12, 2015	17.53	17.79	17.19	17.57
5329	NASDAQ	UFPI	Fri, Jan 9, 2015	17.47	17.80	17.43	17.49
5328	NASDAQ	UFPI	Thu, Jan 8, 2015	17.20	17.54	17.03	17.40
5327	NASDAQ	UFPI	Wed, Jan 7, 2015	17.00	17.17	16.73	17.01
5326	NASDAQ	UFPI	Tue, Jan 6, 2015	17.10	17.10	16.62	16.83
5325	NASDAQ	UFPI	Mon, Jan 5, 2015	17.30	17.33	16.96	17.10
5324	NASDAQ	UFPI	Fri, Jan 2, 2015	17.84	17.88	17.26	17.46
5323	NASDAQ	UFPI	Wed, Dec 31, 2014	17.75	17.87	17.64	17.73
5322	NASDAQ	UFPI	Tue, Dec 30, 2014	17.79	17.85	17.54	17.69
5321	NASDAQ	UFPI	Mon, Dec 29, 2014	17.66	17.86	17.66	17.78
5320	NASDAQ	UFPI	Fri, Dec 26, 2014	17.54	17.64	17.40	17.60
5319	NASDAQ	UFPI	Wed, Dec 24, 2014	17.52	17.61	17.31	17.54
5318	NASDAQ	UFPI	Tue, Dec 23, 2014	17.62	17.79	17.40	17.52
5317	NASDAQ	UFPI	Mon, Dec 22, 2014	17.37	17.68	17.21	17.50
5316	NASDAQ	UFPI	Fri, Dec 19, 2014	17.63	17.63	17.22	17.27
5315	NASDAQ	UFPI	Thu, Dec 18, 2014	17.51	17.74	17.21	17.67
5314	NASDAQ	UFPI	Wed, Dec 17, 2014	16.73	17.33	16.43	17.31
5313	NASDAQ	UFPI	Tue, Dec 16, 2014	16.33	16.93	16.22	16.64
5312	NASDAQ	UFPI	Mon, Dec 15, 2014	16.42	16.54	16.27	16.37
5311	NASDAQ	UFPI	Fri, Dec 12, 2014	16.57	16.96	16.21	16.37
5310	NASDAQ	UFPI	Thu, Dec 11, 2014	16.76	17.06	16.69	16.76
5309	NASDAQ	UFPI	Wed, Dec 10, 2014	16.91	17.16	16.59	16.65
5308	NASDAQ	UFPI	Tue, Dec 9, 2014	16.38	17.07	16.38	17.02
5307	NASDAQ	UFPI	Mon, Dec 8, 2014	16.67	16.81	16.50	16.60
5306	NASDAQ	UFPI	Fri, Dec 5, 2014	16.67	16.81	16.52	16.69
5305	NASDAQ	UFPI	Thu, Dec 4, 2014	16.37	16.72	16.25	16.67
5304	NASDAQ	UFPI	Wed, Dec 3, 2014	16.08	16.43	15.81	16.33
5303	NASDAQ	UFPI	Tue, Dec 2, 2014	15.91	16.44	15.87	16.02
5302	NASDAQ	UFPI	Mon, Dec 1, 2014	15.88	16.17	15.69	15.93
5301	NASDAQ	UFPI	Fri, Nov 28, 2014	16.41	16.42	15.88	15.91
5300	NASDAQ	UFPI	Wed, Nov 26, 2014	16.39	16.39	16.12	16.35
5299	NASDAQ	UFPI	Tue, Nov 25, 2014	16.73	16.73	16.42	16.53
5298	NASDAQ	UFPI	Mon, Nov 24, 2014	16.46	16.70	16.42	16.64
5297	NASDAQ	UFPI	Fri, Nov 21, 2014	16.80	16.80	16.29	16.37
5296	NASDAQ	UFPI	Thu, Nov 20, 2014	16.12	16.66	16.12	16.64
5295	NASDAQ	UFPI	Wed, Nov 19, 2014	16.47	16.47	16.07	16.14
5294	NASDAQ	UFPI	Tue, Nov 18, 2014	16.22	16.58	16.15	16.46
5293	NASDAQ	UFPI	Mon, Nov 17, 2014	16.54	16.54	16.15	16.18
5292	NASDAQ	UFPI	Fri, Nov 14, 2014	16.54	16.65	16.41	16.55
5291	NASDAQ	UFPI	Thu, Nov 13, 2014	16.82	16.83	16.67	16.74
5290	NASDAQ	UFPI	Wed, Nov 12, 2014	16.68	16.88	16.64	16.86
5289	NASDAQ	UFPI	Tue, Nov 11, 2014	16.76	16.81	16.58	16.81
5288	NASDAQ	UFPI	Mon, Nov 10, 2014	16.81	16.81	16.49	16.74
5287	NASDAQ	UFPI	Fri, Nov 7, 2014	16.69	16.73	16.39	16.73
5286	NASDAQ	UFPI	Thu, Nov 6, 2014	16.77	16.81	16.58	16.68
5285	NASDAQ	UFPI	Wed, Nov 5, 2014	16.92	16.92	16.55	16.67
5284	NASDAQ	UFPI	Tue, Nov 4, 2014	16.82	16.95	16.67	16.77
5283	NASDAQ	UFPI	Mon, Nov 3, 2014	16.64	16.90	16.38	16.86
5282	NASDAQ	UFPI	Fri, Oct 31, 2014	17.00	17.00	16.55	16.66
5281	NASDAQ	UFPI	Thu, Oct 30, 2014	16.47	16.69	16.21	16.64
5280	NASDAQ	UFPI	Wed, Oct 29, 2014	16.59	16.62	16.26	16.49
5279	NASDAQ	UFPI	Tue, Oct 28, 2014	16.41	16.64	16.27	16.56
5278	NASDAQ	UFPI	Mon, Oct 27, 2014	16.26	16.26	16.01	16.22
5277	NASDAQ	UFPI	Fri, Oct 24, 2014	16.26	16.39	16.13	16.29
5276	NASDAQ	UFPI	Thu, Oct 23, 2014	15.89	16.43	15.86	16.24
5275	NASDAQ	UFPI	Wed, Oct 22, 2014	15.85	16.15	15.63	15.67
5274	NASDAQ	UFPI	Tue, Oct 21, 2014	16.11	16.39	15.59	15.85
5273	NASDAQ	UFPI	Mon, Oct 20, 2014	15.58	16.49	15.58	16.44
5272	NASDAQ	UFPI	Fri, Oct 17, 2014	15.59	15.70	15.25	15.57
5271	NASDAQ	UFPI	Thu, Oct 16, 2014	14.67	15.53	14.60	15.35
5270	NASDAQ	UFPI	Wed, Oct 15, 2014	14.05	14.76	13.99	14.75
5269	NASDAQ	UFPI	Tue, Oct 14, 2014	14.13	14.32	13.87	14.15
5268	NASDAQ	UFPI	Mon, Oct 13, 2014	13.71	13.87	13.57	13.67
5267	NASDAQ	UFPI	Fri, Oct 10, 2014	13.74	14.12	13.73	13.75
5266	NASDAQ	UFPI	Thu, Oct 9, 2014	14.20	14.20	13.69	13.80
5265	NASDAQ	UFPI	Wed, Oct 8, 2014	13.91	14.26	13.79	14.20
5264	NASDAQ	UFPI	Tue, Oct 7, 2014	14.14	14.27	13.95	13.96
5263	NASDAQ	UFPI	Mon, Oct 6, 2014	14.43	14.46	14.21	14.27
5262	NASDAQ	UFPI	Fri, Oct 3, 2014	14.44	14.52	14.30	14.40
5261	NASDAQ	UFPI	Thu, Oct 2, 2014	14.17	14.39	14.06	14.29
5260	NASDAQ	UFPI	Wed, Oct 1, 2014	14.27	14.28	14.01	14.13
5259	NASDAQ	UFPI	Tue, Sep 30, 2014	14.51	14.68	14.23	14.24
5258	NASDAQ	UFPI	Mon, Sep 29, 2014	14.41	14.59	14.40	14.48
5257	NASDAQ	UFPI	Fri, Sep 26, 2014	14.54	14.69	14.51	14.63
5256	NASDAQ	UFPI	Thu, Sep 25, 2014	14.58	14.68	14.42	14.51
5255	NASDAQ	UFPI	Wed, Sep 24, 2014	14.62	14.65	14.40	14.58
5254	NASDAQ	UFPI	Tue, Sep 23, 2014	14.59	14.73	14.31	14.54
5253	NASDAQ	UFPI	Mon, Sep 22, 2014	14.88	14.88	14.63	14.69
5252	NASDAQ	UFPI	Fri, Sep 19, 2014	15.32	15.32	14.80	14.90
5251	NASDAQ	UFPI	Thu, Sep 18, 2014	15.38	15.51	15.23	15.26
5250	NASDAQ	UFPI	Wed, Sep 17, 2014	15.13	15.38	15.13	15.30
5249	NASDAQ	UFPI	Tue, Sep 16, 2014	15.19	15.22	14.99	15.13
5248	NASDAQ	UFPI	Mon, Sep 15, 2014	15.37	15.43	15.16	15.23
5247	NASDAQ	UFPI	Fri, Sep 12, 2014	15.71	15.71	15.37	15.45
5246	NASDAQ	UFPI	Thu, Sep 11, 2014	15.51	15.72	15.47	15.68
5245	NASDAQ	UFPI	Wed, Sep 10, 2014	15.57	15.76	15.48	15.65
5244	NASDAQ	UFPI	Tue, Sep 9, 2014	15.80	15.80	15.53	15.57
5243	NASDAQ	UFPI	Mon, Sep 8, 2014	15.68	15.82	15.68	15.80
5242	NASDAQ	UFPI	Fri, Sep 5, 2014	15.72	16.00	15.66	15.79
5241	NASDAQ	UFPI	Thu, Sep 4, 2014	15.76	15.96	15.71	15.80
5240	NASDAQ	UFPI	Wed, Sep 3, 2014	15.86	15.86	15.64	15.70
5239	NASDAQ	UFPI	Tue, Sep 2, 2014	15.90	15.90	15.61	15.74
5238	NASDAQ	UFPI	Fri, Aug 29, 2014	15.75	15.88	15.69	15.78
5237	NASDAQ	UFPI	Thu, Aug 28, 2014	15.84	15.88	15.72	15.75
5236	NASDAQ	UFPI	Wed, Aug 27, 2014	15.84	15.96	15.72	15.89
5235	NASDAQ	UFPI	Tue, Aug 26, 2014	15.82	16.05	15.66	15.76
5234	NASDAQ	UFPI	Mon, Aug 25, 2014	15.92	15.96	15.62	15.75
5233	NASDAQ	UFPI	Fri, Aug 22, 2014	15.75	15.95	15.67	15.82
5232	NASDAQ	UFPI	Thu, Aug 21, 2014	15.94	16.64	15.32	15.82
5231	NASDAQ	UFPI	Wed, Aug 20, 2014	16.21	16.44	15.77	15.91
5230	NASDAQ	UFPI	Tue, Aug 19, 2014	16.11	16.42	16.11	16.31
5229	NASDAQ	UFPI	Mon, Aug 18, 2014	15.76	16.06	15.64	16.05
5228	NASDAQ	UFPI	Fri, Aug 15, 2014	15.72	15.81	15.28	15.53
5227	NASDAQ	UFPI	Thu, Aug 14, 2014	15.61	15.67	15.43	15.57
5226	NASDAQ	UFPI	Wed, Aug 13, 2014	15.63	15.73	15.49	15.59
5225	NASDAQ	UFPI	Tue, Aug 12, 2014	15.77	15.84	15.42	15.53
5224	NASDAQ	UFPI	Mon, Aug 11, 2014	15.64	15.98	15.56	15.84
5223	NASDAQ	UFPI	Fri, Aug 8, 2014	15.33	15.54	15.32	15.45
5222	NASDAQ	UFPI	Thu, Aug 7, 2014	15.50	15.60	15.28	15.32
5221	NASDAQ	UFPI	Wed, Aug 6, 2014	15.05	15.50	14.89	15.43
5220	NASDAQ	UFPI	Tue, Aug 5, 2014	14.98	15.28	14.98	15.19
5219	NASDAQ	UFPI	Mon, Aug 4, 2014	14.73	15.19	14.72	15.11
5218	NASDAQ	UFPI	Fri, Aug 1, 2014	14.65	14.85	14.46	14.65
5217	NASDAQ	UFPI	Thu, Jul 31, 2014	14.67	14.87	14.45	14.59
5216	NASDAQ	UFPI	Wed, Jul 30, 2014	15.00	15.12	14.85	14.90
5215	NASDAQ	UFPI	Tue, Jul 29, 2014	15.01	15.51	14.89	14.92
5214	NASDAQ	UFPI	Mon, Jul 28, 2014	15.14	15.14	14.88	14.99
5213	NASDAQ	UFPI	Fri, Jul 25, 2014	15.04	15.40	14.92	15.14
5212	NASDAQ	UFPI	Thu, Jul 24, 2014	15.35	15.53	15.09	15.18
5211	NASDAQ	UFPI	Wed, Jul 23, 2014	15.15	15.48	15.05	15.37
5210	NASDAQ	UFPI	Tue, Jul 22, 2014	15.06	15.28	14.92	15.15
5209	NASDAQ	UFPI	Mon, Jul 21, 2014	15.07	15.10	14.81	15.00
5208	NASDAQ	UFPI	Fri, Jul 18, 2014	15.03	15.53	14.91	15.23
5207	NASDAQ	UFPI	Thu, Jul 17, 2014	14.87	15.27	14.24	15.17
5206	NASDAQ	UFPI	Wed, Jul 16, 2014	15.40	15.40	15.20	15.32
5205	NASDAQ	UFPI	Tue, Jul 15, 2014	15.52	15.53	15.29	15.37
5204	NASDAQ	UFPI	Mon, Jul 14, 2014	15.49	15.54	15.37	15.47
5203	NASDAQ	UFPI	Fri, Jul 11, 2014	15.35	15.36	15.18	15.24
5202	NASDAQ	UFPI	Thu, Jul 10, 2014	15.65	15.74	15.28	15.39
5201	NASDAQ	UFPI	Wed, Jul 9, 2014	16.12	16.42	15.88	15.95
5200	NASDAQ	UFPI	Tue, Jul 8, 2014	16.14	16.14	15.79	16.04
5199	NASDAQ	UFPI	Mon, Jul 7, 2014	16.38	16.47	15.94	16.10
5198	NASDAQ	UFPI	Thu, Jul 3, 2014	16.39	16.55	16.34	16.49
5197	NASDAQ	UFPI	Wed, Jul 2, 2014	16.53	16.64	16.26	16.35
5196	NASDAQ	UFPI	Tue, Jul 1, 2014	16.22	16.76	16.22	16.57
5195	NASDAQ	UFPI	Mon, Jun 30, 2014	15.88	16.18	15.81	16.09
5194	NASDAQ	UFPI	Fri, Jun 27, 2014	15.95	16.10	15.79	15.96
5193	NASDAQ	UFPI	Thu, Jun 26, 2014	16.17	16.22	15.94	16.09
5192	NASDAQ	UFPI	Wed, Jun 25, 2014	15.83	16.19	15.80	16.12
5191	NASDAQ	UFPI	Tue, Jun 24, 2014	15.92	16.30	15.76	15.90
5190	NASDAQ	UFPI	Mon, Jun 23, 2014	16.17	16.21	15.88	15.96
5189	NASDAQ	UFPI	Fri, Jun 20, 2014	16.01	16.16	15.88	16.07
5188	NASDAQ	UFPI	Thu, Jun 19, 2014	16.07	16.13	15.95	16.02
5187	NASDAQ	UFPI	Wed, Jun 18, 2014	16.20	16.20	15.91	16.00
5186	NASDAQ	UFPI	Tue, Jun 17, 2014	15.99	16.18	15.99	16.15
5185	NASDAQ	UFPI	Mon, Jun 16, 2014	16.16	16.21	15.85	16.03
5184	NASDAQ	UFPI	Fri, Jun 13, 2014	16.33	16.34	15.95	16.11
5183	NASDAQ	UFPI	Thu, Jun 12, 2014	16.55	16.55	16.12	16.25
5182	NASDAQ	UFPI	Wed, Jun 11, 2014	16.95	16.95	16.40	16.54
5181	NASDAQ	UFPI	Tue, Jun 10, 2014	17.03	17.17	16.88	17.01
5180	NASDAQ	UFPI	Mon, Jun 9, 2014	16.77	17.37	16.77	17.14
5179	NASDAQ	UFPI	Fri, Jun 6, 2014	16.57	16.99	16.35	16.82
5178	NASDAQ	UFPI	Thu, Jun 5, 2014	15.98	16.47	15.88	16.41
5177	NASDAQ	UFPI	Wed, Jun 4, 2014	15.80	15.95	15.67	15.86
5176	NASDAQ	UFPI	Tue, Jun 3, 2014	16.11	16.29	15.86	15.97
5175	NASDAQ	UFPI	Mon, Jun 2, 2014	16.17	16.38	15.91	16.14
5174	NASDAQ	UFPI	Fri, May 30, 2014	16.44	16.47	16.14	16.18
5173	NASDAQ	UFPI	Thu, May 29, 2014	16.53	16.69	16.33	16.38
5172	NASDAQ	UFPI	Wed, May 28, 2014	16.75	16.96	16.38	16.51
5171	NASDAQ	UFPI	Tue, May 27, 2014	16.76	17.07	16.67	16.80
5170	NASDAQ	UFPI	Fri, May 23, 2014	16.28	16.79	15.97	16.55
5169	NASDAQ	UFPI	Thu, May 22, 2014	15.87	16.39	15.87	16.26
5168	NASDAQ	UFPI	Wed, May 21, 2014	15.71	15.97	15.50	15.88
5167	NASDAQ	UFPI	Tue, May 20, 2014	16.01	16.03	15.39	15.58
5166	NASDAQ	UFPI	Mon, May 19, 2014	16.10	16.33	15.87	16.11
5165	NASDAQ	UFPI	Fri, May 16, 2014	15.95	16.20	15.78	16.13
5164	NASDAQ	UFPI	Thu, May 15, 2014	16.18	16.22	15.76	15.97
5163	NASDAQ	UFPI	Wed, May 14, 2014	16.87	16.87	16.28	16.31
5162	NASDAQ	UFPI	Tue, May 13, 2014	17.31	17.38	16.89	16.95
5161	NASDAQ	UFPI	Mon, May 12, 2014	16.75	17.50	16.50	17.36
5160	NASDAQ	UFPI	Fri, May 9, 2014	16.40	16.71	16.19	16.65
5159	NASDAQ	UFPI	Thu, May 8, 2014	16.62	16.86	16.29	16.51
5158	NASDAQ	UFPI	Wed, May 7, 2014	16.52	16.66	16.34	16.59
5157	NASDAQ	UFPI	Tue, May 6, 2014	16.70	16.75	16.44	16.51
5156	NASDAQ	UFPI	Mon, May 5, 2014	16.89	17.05	16.71	16.76
5155	NASDAQ	UFPI	Fri, May 2, 2014	16.93	17.17	16.69	17.02
5154	NASDAQ	UFPI	Thu, May 1, 2014	16.83	16.99	16.52	16.84
5153	NASDAQ	UFPI	Wed, Apr 30, 2014	16.64	16.90	16.50	16.83
5152	NASDAQ	UFPI	Tue, Apr 29, 2014	17.13	17.13	16.64	16.75
5151	NASDAQ	UFPI	Mon, Apr 28, 2014	17.25	17.45	16.63	16.99
5150	NASDAQ	UFPI	Fri, Apr 25, 2014	17.41	17.45	16.96	17.13
5149	NASDAQ	UFPI	Thu, Apr 24, 2014	17.68	17.79	17.37	17.45
5148	NASDAQ	UFPI	Wed, Apr 23, 2014	17.84	17.84	17.30	17.54
5147	NASDAQ	UFPI	Tue, Apr 22, 2014	17.69	17.93	17.48	17.86
5146	NASDAQ	UFPI	Mon, Apr 21, 2014	17.78	18.31	17.45	17.67
5145	NASDAQ	UFPI	Thu, Apr 17, 2014	17.75	18.00	16.21	17.67
5144	NASDAQ	UFPI	Wed, Apr 16, 2014	17.76	18.09	17.34	18.07
5143	NASDAQ	UFPI	Tue, Apr 15, 2014	17.96	18.18	17.57	17.65
5142	NASDAQ	UFPI	Mon, Apr 14, 2014	18.19	18.19	17.68	17.94
5141	NASDAQ	UFPI	Fri, Apr 11, 2014	17.91	18.18	17.85	17.97
5140	NASDAQ	UFPI	Thu, Apr 10, 2014	18.65	18.89	18.09	18.10
5139	NASDAQ	UFPI	Wed, Apr 9, 2014	18.51	19.05	18.31	18.73
5138	NASDAQ	UFPI	Tue, Apr 8, 2014	18.24	18.63	18.12	18.40
5137	NASDAQ	UFPI	Mon, Apr 7, 2014	18.24	18.51	17.92	18.27
5136	NASDAQ	UFPI	Fri, Apr 4, 2014	18.79	19.08	18.16	18.26
5135	NASDAQ	UFPI	Thu, Apr 3, 2014	19.00	19.09	18.55	18.60
5134	NASDAQ	UFPI	Wed, Apr 2, 2014	18.75	19.11	18.68	19.04
5133	NASDAQ	UFPI	Tue, Apr 1, 2014	18.41	18.72	18.27	18.66
5132	NASDAQ	UFPI	Mon, Mar 31, 2014	18.01	18.55	18.01	18.45
5131	NASDAQ	UFPI	Fri, Mar 28, 2014	17.75	18.14	17.61	17.92
5130	NASDAQ	UFPI	Thu, Mar 27, 2014	17.75	17.97	17.64	17.74
5129	NASDAQ	UFPI	Wed, Mar 26, 2014	18.29	18.29	17.70	17.70
5128	NASDAQ	UFPI	Tue, Mar 25, 2014	18.15	18.21	17.97	18.12
5127	NASDAQ	UFPI	Mon, Mar 24, 2014	18.21	18.35	17.88	18.06
5126	NASDAQ	UFPI	Fri, Mar 21, 2014	18.23	18.65	17.91	18.12
5125	NASDAQ	UFPI	Thu, Mar 20, 2014	17.92	18.32	17.92	18.10
5124	NASDAQ	UFPI	Wed, Mar 19, 2014	18.29	18.52	17.70	17.96
5123	NASDAQ	UFPI	Tue, Mar 18, 2014	17.81	18.25	17.81	18.18
5122	NASDAQ	UFPI	Mon, Mar 17, 2014	18.26	18.41	17.61	17.82
5121	NASDAQ	UFPI	Fri, Mar 14, 2014	18.00	18.35	18.00	18.15
5120	NASDAQ	UFPI	Thu, Mar 13, 2014	18.58	18.79	17.83	18.06
5119	NASDAQ	UFPI	Wed, Mar 12, 2014	18.43	18.61	18.29	18.49
5118	NASDAQ	UFPI	Tue, Mar 11, 2014	18.99	19.03	18.27	18.51
5117	NASDAQ	UFPI	Mon, Mar 10, 2014	19.04	19.10	18.71	18.94
5116	NASDAQ	UFPI	Fri, Mar 7, 2014	19.37	19.37	18.92	19.14
5115	NASDAQ	UFPI	Thu, Mar 6, 2014	19.15	19.37	18.75	19.20
5114	NASDAQ	UFPI	Wed, Mar 5, 2014	19.05	19.25	18.87	19.06
5113	NASDAQ	UFPI	Tue, Mar 4, 2014	18.74	19.51	18.74	19.05
5112	NASDAQ	UFPI	Mon, Mar 3, 2014	18.52	18.68	18.15	18.46
5111	NASDAQ	UFPI	Fri, Feb 28, 2014	18.47	18.73	18.26	18.58
5110	NASDAQ	UFPI	Thu, Feb 27, 2014	18.35	18.60	17.95	18.43
5109	NASDAQ	UFPI	Wed, Feb 26, 2014	18.15	18.60	18.02	18.47
5108	NASDAQ	UFPI	Tue, Feb 25, 2014	18.23	18.27	17.93	18.07
5107	NASDAQ	UFPI	Mon, Feb 24, 2014	17.81	18.56	17.59	18.19
5106	NASDAQ	UFPI	Fri, Feb 21, 2014	18.35	18.35	17.71	17.77
5105	NASDAQ	UFPI	Thu, Feb 20, 2014	18.27	18.40	17.65	18.26
5104	NASDAQ	UFPI	Wed, Feb 19, 2014	18.89	18.96	18.11	18.20
5103	NASDAQ	UFPI	Tue, Feb 18, 2014	19.05	19.20	18.68	18.89
5102	NASDAQ	UFPI	Fri, Feb 14, 2014	19.04	19.44	18.44	18.93
5101	NASDAQ	UFPI	Thu, Feb 13, 2014	17.92	19.19	17.19	19.04
5100	NASDAQ	UFPI	Wed, Feb 12, 2014	16.46	16.82	16.42	16.61
5099	NASDAQ	UFPI	Tue, Feb 11, 2014	16.29	16.56	15.93	16.41
5098	NASDAQ	UFPI	Mon, Feb 10, 2014	16.40	16.40	15.88	16.26
5097	NASDAQ	UFPI	Fri, Feb 7, 2014	16.66	16.95	16.24	16.46
5096	NASDAQ	UFPI	Thu, Feb 6, 2014	16.29	16.79	16.29	16.60
5095	NASDAQ	UFPI	Wed, Feb 5, 2014	16.73	16.97	16.15	16.22
5094	NASDAQ	UFPI	Tue, Feb 4, 2014	16.84	17.08	16.65	16.83
5093	NASDAQ	UFPI	Mon, Feb 3, 2014	17.49	17.54	16.54	16.69
5092	NASDAQ	UFPI	Fri, Jan 31, 2014	17.08	17.78	16.65	17.52
5091	NASDAQ	UFPI	Thu, Jan 30, 2014	17.55	17.81	17.23	17.41
5090	NASDAQ	UFPI	Wed, Jan 29, 2014	17.22	17.67	16.89	17.34
5089	NASDAQ	UFPI	Tue, Jan 28, 2014	16.90	17.50	16.89	17.45
5088	NASDAQ	UFPI	Mon, Jan 27, 2014	17.36	17.84	16.77	16.83
5087	NASDAQ	UFPI	Fri, Jan 24, 2014	17.78	17.86	17.15	17.30
5086	NASDAQ	UFPI	Thu, Jan 23, 2014	17.59	17.88	17.51	17.88
5085	NASDAQ	UFPI	Wed, Jan 22, 2014	17.39	17.71	17.27	17.62
5084	NASDAQ	UFPI	Tue, Jan 21, 2014	17.48	17.50	17.14	17.43
5083	NASDAQ	UFPI	Fri, Jan 17, 2014	17.43	17.51	17.19	17.31
5082	NASDAQ	UFPI	Thu, Jan 16, 2014	17.47	17.69	17.04	17.50
5081	NASDAQ	UFPI	Wed, Jan 15, 2014	17.47	17.71	17.41	17.54
5080	NASDAQ	UFPI	Tue, Jan 14, 2014	17.43	17.75	17.35	17.48
5079	NASDAQ	UFPI	Mon, Jan 13, 2014	17.48	17.70	17.13	17.40
5078	NASDAQ	UFPI	Fri, Jan 10, 2014	17.53	18.09	17.29	17.57
5077	NASDAQ	UFPI	Thu, Jan 9, 2014	17.48	17.65	17.14	17.50
5076	NASDAQ	UFPI	Wed, Jan 8, 2014	17.37	17.59	17.11	17.55
5075	NASDAQ	UFPI	Tue, Jan 7, 2014	17.12	17.64	16.99	17.34
5074	NASDAQ	UFPI	Mon, Jan 6, 2014	17.51	17.51	16.90	17.09
5073	NASDAQ	UFPI	Fri, Jan 3, 2014	17.32	17.60	17.32	17.48
5072	NASDAQ	UFPI	Thu, Jan 2, 2014	17.26	17.38	16.84	17.27
5071	NASDAQ	UFPI	Tue, Dec 31, 2013	17.34	17.56	17.28	17.38
5070	NASDAQ	UFPI	Mon, Dec 30, 2013	17.30	17.54	17.29	17.34
5069	NASDAQ	UFPI	Fri, Dec 27, 2013	17.66	17.66	17.19	17.34
5068	NASDAQ	UFPI	Thu, Dec 26, 2013	17.72	17.93	17.42	17.58
5067	NASDAQ	UFPI	Tue, Dec 24, 2013	17.43	17.88	17.43	17.67
5066	NASDAQ	UFPI	Mon, Dec 23, 2013	17.30	17.58	17.25	17.46
5065	NASDAQ	UFPI	Fri, Dec 20, 2013	16.67	17.20	16.66	17.15
5064	NASDAQ	UFPI	Thu, Dec 19, 2013	16.62	16.86	16.61	16.64
5063	NASDAQ	UFPI	Wed, Dec 18, 2013	16.29	17.03	16.22	16.72
5062	NASDAQ	UFPI	Tue, Dec 17, 2013	16.35	16.35	16.10	16.22
5061	NASDAQ	UFPI	Mon, Dec 16, 2013	16.46	16.50	16.17	16.31
5060	NASDAQ	UFPI	Fri, Dec 13, 2013	16.44	16.84	16.32	16.50
5059	NASDAQ	UFPI	Thu, Dec 12, 2013	16.36	16.64	16.24	16.44
5058	NASDAQ	UFPI	Wed, Dec 11, 2013	16.42	16.58	16.16	16.35
5057	NASDAQ	UFPI	Tue, Dec 10, 2013	16.72	17.10	16.38	16.43
5056	NASDAQ	UFPI	Mon, Dec 9, 2013	16.63	16.74	16.35	16.72
5055	NASDAQ	UFPI	Fri, Dec 6, 2013	16.58	16.79	16.52	16.67
5054	NASDAQ	UFPI	Thu, Dec 5, 2013	16.63	16.88	16.19	16.50
5053	NASDAQ	UFPI	Wed, Dec 4, 2013	16.65	17.11	16.39	16.68
5052	NASDAQ	UFPI	Tue, Dec 3, 2013	16.93	17.03	16.59	16.75
5051	NASDAQ	UFPI	Mon, Dec 2, 2013	17.24	17.74	16.86	17.01
5050	NASDAQ	UFPI	Fri, Nov 29, 2013	17.75	17.75	17.29	17.32
5049	NASDAQ	UFPI	Wed, Nov 27, 2013	17.46	17.79	17.41	17.63
5048	NASDAQ	UFPI	Tue, Nov 26, 2013	17.17	17.49	16.95	17.40
5047	NASDAQ	UFPI	Mon, Nov 25, 2013	17.17	17.26	16.97	17.20
5046	NASDAQ	UFPI	Fri, Nov 22, 2013	17.27	17.38	17.12	17.19
5045	NASDAQ	UFPI	Thu, Nov 21, 2013	17.12	17.32	16.97	17.25
5044	NASDAQ	UFPI	Wed, Nov 20, 2013	17.25	17.34	16.89	17.07
5043	NASDAQ	UFPI	Tue, Nov 19, 2013	17.17	17.28	17.01	17.13
5042	NASDAQ	UFPI	Mon, Nov 18, 2013	17.55	17.55	17.01	17.14
5041	NASDAQ	UFPI	Fri, Nov 15, 2013	17.37	17.58	17.18	17.43
5040	NASDAQ	UFPI	Thu, Nov 14, 2013	17.38	17.58	17.32	17.37
5039	NASDAQ	UFPI	Wed, Nov 13, 2013	17.44	17.57	17.36	17.42
5038	NASDAQ	UFPI	Tue, Nov 12, 2013	17.45	17.72	17.40	17.54
5037	NASDAQ	UFPI	Mon, Nov 11, 2013	17.88	17.94	17.43	17.46
5036	NASDAQ	UFPI	Fri, Nov 8, 2013	17.40	18.08	17.36	17.91
5035	NASDAQ	UFPI	Thu, Nov 7, 2013	17.96	18.12	17.42	17.46
5034	NASDAQ	UFPI	Wed, Nov 6, 2013	17.87	18.13	17.71	17.92
5033	NASDAQ	UFPI	Tue, Nov 5, 2013	17.90	17.90	17.64	17.76
5032	NASDAQ	UFPI	Mon, Nov 4, 2013	17.86	17.97	17.67	17.94
5031	NASDAQ	UFPI	Fri, Nov 1, 2013	17.60	17.97	17.37	17.83
5030	NASDAQ	UFPI	Thu, Oct 31, 2013	17.77	17.96	17.42	17.64
5029	NASDAQ	UFPI	Wed, Oct 30, 2013	17.76	18.00	17.68	17.81
5028	NASDAQ	UFPI	Tue, Oct 29, 2013	17.46	17.87	17.46	17.80
5027	NASDAQ	UFPI	Mon, Oct 28, 2013	17.12	17.56	17.12	17.45
5026	NASDAQ	UFPI	Fri, Oct 25, 2013	16.98	17.22	16.71	17.16
5025	NASDAQ	UFPI	Thu, Oct 24, 2013	16.57	17.03	16.49	17.03
5024	NASDAQ	UFPI	Wed, Oct 23, 2013	16.25	16.71	16.16	16.57
5023	NASDAQ	UFPI	Tue, Oct 22, 2013	15.90	16.33	15.67	16.30
5022	NASDAQ	UFPI	Mon, Oct 21, 2013	15.83	16.00	15.54	15.79
5021	NASDAQ	UFPI	Fri, Oct 18, 2013	15.67	15.97	15.26	15.83
5020	NASDAQ	UFPI	Thu, Oct 17, 2013	14.48	16.25	14.48	15.55
5019	NASDAQ	UFPI	Wed, Oct 16, 2013	14.14	14.22	13.96	14.17
5018	NASDAQ	UFPI	Tue, Oct 15, 2013	14.04	14.21	13.79	14.00
5017	NASDAQ	UFPI	Mon, Oct 14, 2013	14.03	14.16	13.89	14.13
5016	NASDAQ	UFPI	Fri, Oct 11, 2013	13.75	14.10	13.45	14.09
5015	NASDAQ	UFPI	Thu, Oct 10, 2013	13.36	14.01	13.36	13.89
5014	NASDAQ	UFPI	Wed, Oct 9, 2013	13.14	13.45	12.87	13.17
5013	NASDAQ	UFPI	Tue, Oct 8, 2013	13.37	13.37	13.00	13.04
5012	NASDAQ	UFPI	Mon, Oct 7, 2013	13.73	13.89	13.33	13.36
5011	NASDAQ	UFPI	Fri, Oct 4, 2013	13.64	14.05	13.39	13.90
5010	NASDAQ	UFPI	Thu, Oct 3, 2013	14.01	14.17	13.65	13.68
5009	NASDAQ	UFPI	Wed, Oct 2, 2013	14.12	14.31	13.96	14.04
5008	NASDAQ	UFPI	Tue, Oct 1, 2013	14.06	14.25	14.05	14.19
5007	NASDAQ	UFPI	Mon, Sep 30, 2013	13.75	14.19	13.67	14.00
5006	NASDAQ	UFPI	Fri, Sep 27, 2013	14.07	14.30	13.93	13.94
5005	NASDAQ	UFPI	Thu, Sep 26, 2013	14.08	14.21	13.79	14.21
5004	NASDAQ	UFPI	Wed, Sep 25, 2013	13.94	14.33	13.83	14.01
5003	NASDAQ	UFPI	Tue, Sep 24, 2013	13.77	14.23	13.74	13.94
5002	NASDAQ	UFPI	Mon, Sep 23, 2013	13.80	13.96	13.59	13.77
5001	NASDAQ	UFPI	Fri, Sep 20, 2013	13.67	14.07	13.65	13.79
5000	NASDAQ	UFPI	Thu, Sep 19, 2013	14.17	14.17	13.56	13.67
4999	NASDAQ	UFPI	Wed, Sep 18, 2013	13.36	14.32	13.03	14.17
4998	NASDAQ	UFPI	Tue, Sep 17, 2013	13.23	13.60	13.06	13.38
4997	NASDAQ	UFPI	Mon, Sep 16, 2013	13.67	13.80	13.12	13.25
4996	NASDAQ	UFPI	Fri, Sep 13, 2013	13.36	13.53	13.12	13.47
4995	NASDAQ	UFPI	Thu, Sep 12, 2013	13.69	13.80	13.24	13.29
4994	NASDAQ	UFPI	Wed, Sep 11, 2013	13.59	13.73	13.50	13.70
4993	NASDAQ	UFPI	Tue, Sep 10, 2013	13.70	13.74	13.47	13.59
4992	NASDAQ	UFPI	Mon, Sep 9, 2013	13.29	13.73	13.18	13.67
4991	NASDAQ	UFPI	Fri, Sep 6, 2013	12.93	13.42	12.60	13.18
4990	NASDAQ	UFPI	Thu, Sep 5, 2013	12.70	12.79	12.38	12.70
4989	NASDAQ	UFPI	Wed, Sep 4, 2013	12.22	12.45	12.22	12.34
4988	NASDAQ	UFPI	Tue, Sep 3, 2013	12.63	12.86	12.00	12.17
4987	NASDAQ	UFPI	Fri, Aug 30, 2013	12.85	12.96	12.35	12.48
4986	NASDAQ	UFPI	Thu, Aug 29, 2013	12.45	13.11	12.44	12.90
4985	NASDAQ	UFPI	Wed, Aug 28, 2013	12.47	12.67	12.37	12.51
4984	NASDAQ	UFPI	Tue, Aug 27, 2013	12.70	12.86	12.43	12.50
4983	NASDAQ	UFPI	Mon, Aug 26, 2013	12.93	13.15	12.80	12.89
4982	NASDAQ	UFPI	Fri, Aug 23, 2013	13.05	13.33	12.67	12.91
4981	NASDAQ	UFPI	Thu, Aug 22, 2013	13.07	13.17	12.80	13.05
4980	NASDAQ	UFPI	Wed, Aug 21, 2013	13.06	13.31	12.80	12.99
4979	NASDAQ	UFPI	Tue, Aug 20, 2013	12.74	13.37	12.60	13.14
4978	NASDAQ	UFPI	Mon, Aug 19, 2013	12.89	12.95	12.67	12.76
4977	NASDAQ	UFPI	Fri, Aug 16, 2013	12.84	13.21	12.80	12.88
4976	NASDAQ	UFPI	Thu, Aug 15, 2013	12.83	13.05	12.35	12.89
4975	NASDAQ	UFPI	Wed, Aug 14, 2013	13.33	13.46	12.92	13.00
4974	NASDAQ	UFPI	Tue, Aug 13, 2013	13.51	13.58	13.20	13.37
4973	NASDAQ	UFPI	Mon, Aug 12, 2013	13.33	13.57	13.26	13.53
4972	NASDAQ	UFPI	Fri, Aug 9, 2013	13.56	13.65	13.28	13.44
4971	NASDAQ	UFPI	Thu, Aug 8, 2013	13.69	13.72	13.46	13.56
4970	NASDAQ	UFPI	Wed, Aug 7, 2013	13.57	13.66	13.40	13.59
4969	NASDAQ	UFPI	Tue, Aug 6, 2013	13.69	13.72	13.47	13.59
4968	NASDAQ	UFPI	Mon, Aug 5, 2013	13.75	13.82	13.57	13.74
4967	NASDAQ	UFPI	Fri, Aug 2, 2013	13.64	13.89	13.54	13.82
4966	NASDAQ	UFPI	Thu, Aug 1, 2013	13.88	13.99	13.63	13.74
4965	NASDAQ	UFPI	Wed, Jul 31, 2013	13.63	14.00	13.57	13.75
4964	NASDAQ	UFPI	Tue, Jul 30, 2013	13.61	13.76	13.56	13.61
4963	NASDAQ	UFPI	Mon, Jul 29, 2013	13.63	13.75	13.46	13.53
4962	NASDAQ	UFPI	Fri, Jul 26, 2013	13.49	13.81	13.35	13.62
4961	NASDAQ	UFPI	Thu, Jul 25, 2013	13.45	13.66	13.25	13.63
4960	NASDAQ	UFPI	Wed, Jul 24, 2013	13.61	13.61	13.40	13.52
4959	NASDAQ	UFPI	Tue, Jul 23, 2013	13.60	13.65	13.32	13.51
4958	NASDAQ	UFPI	Mon, Jul 22, 2013	13.55	13.55	13.19	13.54
4957	NASDAQ	UFPI	Fri, Jul 19, 2013	13.28	13.59	13.19	13.57
4956	NASDAQ	UFPI	Thu, Jul 18, 2013	12.90	14.19	12.79	13.38
4955	NASDAQ	UFPI	Wed, Jul 17, 2013	12.92	12.92	12.60	12.77
4954	NASDAQ	UFPI	Tue, Jul 16, 2013	12.84	13.08	12.74	12.80
4953	NASDAQ	UFPI	Mon, Jul 15, 2013	12.87	12.96	12.70	12.87
4952	NASDAQ	UFPI	Fri, Jul 12, 2013	12.95	12.98	12.77	12.85
4951	NASDAQ	UFPI	Thu, Jul 11, 2013	13.04	13.07	12.70	12.95
4950	NASDAQ	UFPI	Wed, Jul 10, 2013	12.87	12.97	12.70	12.83
4949	NASDAQ	UFPI	Tue, Jul 9, 2013	13.28	13.28	12.79	12.91
4948	NASDAQ	UFPI	Mon, Jul 8, 2013	13.39	13.44	13.22	13.23
4947	NASDAQ	UFPI	Fri, Jul 5, 2013	13.66	13.66	13.12	13.38
4946	NASDAQ	UFPI	Wed, Jul 3, 2013	13.33	13.47	13.21	13.42
4945	NASDAQ	UFPI	Tue, Jul 2, 2013	13.42	13.60	13.28	13.35
4944	NASDAQ	UFPI	Mon, Jul 1, 2013	13.49	13.66	13.26	13.47
4943	NASDAQ	UFPI	Fri, Jun 28, 2013	13.49	13.50	13.20	13.31
4942	NASDAQ	UFPI	Thu, Jun 27, 2013	13.50	13.61	13.22	13.50
4941	NASDAQ	UFPI	Wed, Jun 26, 2013	13.77	13.77	13.11	13.37
4940	NASDAQ	UFPI	Tue, Jun 25, 2013	14.12	14.30	13.50	13.68
4939	NASDAQ	UFPI	Mon, Jun 24, 2013	14.46	14.49	13.78	13.92
4938	NASDAQ	UFPI	Fri, Jun 21, 2013	14.29	15.20	13.65	14.61
4937	NASDAQ	UFPI	Thu, Jun 20, 2013	14.15	14.49	13.83	14.26
4936	NASDAQ	UFPI	Wed, Jun 19, 2013	14.98	14.98	14.25	14.39
4935	NASDAQ	UFPI	Tue, Jun 18, 2013	14.40	15.07	14.29	15.01
4934	NASDAQ	UFPI	Mon, Jun 17, 2013	13.34	14.56	13.20	14.41
4933	NASDAQ	UFPI	Fri, Jun 14, 2013	13.27	13.29	13.04	13.13
4932	NASDAQ	UFPI	Thu, Jun 13, 2013	13.21	13.42	13.17	13.33
4931	NASDAQ	UFPI	Wed, Jun 12, 2013	13.20	13.35	13.15	13.16
4930	NASDAQ	UFPI	Tue, Jun 11, 2013	13.08	13.30	12.99	13.06
4929	NASDAQ	UFPI	Mon, Jun 10, 2013	13.25	13.35	13.13	13.29
4928	NASDAQ	UFPI	Fri, Jun 7, 2013	13.31	13.35	12.84	13.22
4927	NASDAQ	UFPI	Thu, Jun 6, 2013	13.20	13.20	12.94	13.17
4926	NASDAQ	UFPI	Wed, Jun 5, 2013	13.26	13.46	13.17	13.23
4925	NASDAQ	UFPI	Tue, Jun 4, 2013	13.52	13.52	13.18	13.32
4924	NASDAQ	UFPI	Mon, Jun 3, 2013	13.24	13.48	12.94	13.46
4923	NASDAQ	UFPI	Fri, May 31, 2013	13.21	13.41	13.11	13.17
4922	NASDAQ	UFPI	Thu, May 30, 2013	13.32	13.45	13.22	13.34
4921	NASDAQ	UFPI	Wed, May 29, 2013	13.30	13.38	13.16	13.30
4920	NASDAQ	UFPI	Tue, May 28, 2013	13.44	13.66	13.37	13.43
4919	NASDAQ	UFPI	Fri, May 24, 2013	13.11	13.32	12.93	13.24
4918	NASDAQ	UFPI	Thu, May 23, 2013	13.06	13.40	12.99	13.24
4917	NASDAQ	UFPI	Wed, May 22, 2013	13.02	13.47	13.02	13.23
4916	NASDAQ	UFPI	Tue, May 21, 2013	13.11	13.11	12.78	13.05
4915	NASDAQ	UFPI	Mon, May 20, 2013	12.85	13.12	12.85	13.08
4914	NASDAQ	UFPI	Fri, May 17, 2013	12.77	12.92	12.60	12.91
4913	NASDAQ	UFPI	Thu, May 16, 2013	13.13	13.21	12.58	12.72
4912	NASDAQ	UFPI	Wed, May 15, 2013	12.86	13.15	12.77	13.13
4911	NASDAQ	UFPI	Tue, May 14, 2013	12.64	13.00	12.56	12.96
4910	NASDAQ	UFPI	Mon, May 13, 2013	12.82	12.82	12.46	12.66
4909	NASDAQ	UFPI	Fri, May 10, 2013	12.94	13.08	12.87	12.96
4908	NASDAQ	UFPI	Thu, May 9, 2013	12.99	13.08	12.79	12.89
4907	NASDAQ	UFPI	Wed, May 8, 2013	12.73	13.09	12.73	12.97
4906	NASDAQ	UFPI	Tue, May 7, 2013	12.58	12.74	12.55	12.74
4905	NASDAQ	UFPI	Mon, May 6, 2013	12.57	12.67	12.42	12.59
4904	NASDAQ	UFPI	Fri, May 3, 2013	12.54	12.85	12.47	12.53
4903	NASDAQ	UFPI	Thu, May 2, 2013	12.36	12.42	12.25	12.33
4902	NASDAQ	UFPI	Wed, May 1, 2013	12.88	12.88	12.18	12.25
4901	NASDAQ	UFPI	Tue, Apr 30, 2013	12.85	13.08	12.75	12.87
4900	NASDAQ	UFPI	Mon, Apr 29, 2013	12.81	12.92	12.59	12.82
4899	NASDAQ	UFPI	Fri, Apr 26, 2013	13.12	13.12	12.62	12.79
4898	NASDAQ	UFPI	Thu, Apr 25, 2013	13.07	13.33	12.67	13.13
4897	NASDAQ	UFPI	Wed, Apr 24, 2013	12.89	13.07	12.68	13.05
4896	NASDAQ	UFPI	Tue, Apr 23, 2013	12.61	12.88	12.48	12.87
4895	NASDAQ	UFPI	Mon, Apr 22, 2013	12.65	12.65	12.02	12.53
4894	NASDAQ	UFPI	Fri, Apr 19, 2013	12.32	12.77	12.18	12.54
4893	NASDAQ	UFPI	Thu, Apr 18, 2013	11.89	12.91	11.89	12.33
4892	NASDAQ	UFPI	Wed, Apr 17, 2013	11.48	11.68	11.08	11.36
4891	NASDAQ	UFPI	Tue, Apr 16, 2013	11.86	11.95	11.36	11.56
4890	NASDAQ	UFPI	Mon, Apr 15, 2013	12.33	12.38	11.66	11.71
4889	NASDAQ	UFPI	Fri, Apr 12, 2013	12.41	12.51	12.18	12.37
4888	NASDAQ	UFPI	Thu, Apr 11, 2013	12.36	12.61	12.09	12.50
4887	NASDAQ	UFPI	Wed, Apr 10, 2013	12.45	12.59	12.25	12.41
4886	NASDAQ	UFPI	Tue, Apr 9, 2013	12.66	12.67	12.29	12.37
4885	NASDAQ	UFPI	Mon, Apr 8, 2013	12.64	12.72	12.55	12.67
4884	NASDAQ	UFPI	Fri, Apr 5, 2013	12.37	12.66	12.31	12.61
4883	NASDAQ	UFPI	Thu, Apr 4, 2013	12.56	12.72	12.51	12.60
4882	NASDAQ	UFPI	Wed, Apr 3, 2013	12.84	12.84	12.29	12.58
4881	NASDAQ	UFPI	Tue, Apr 2, 2013	13.08	13.14	12.71	12.79
4880	NASDAQ	UFPI	Mon, Apr 1, 2013	13.27	13.28	12.85	13.03
4879	NASDAQ	UFPI	Thu, Mar 28, 2013	13.36	13.39	13.25	13.27
4878	NASDAQ	UFPI	Wed, Mar 27, 2013	13.37	13.40	13.29	13.33
4877	NASDAQ	UFPI	Tue, Mar 26, 2013	13.61	13.61	13.37	13.50
4876	NASDAQ	UFPI	Mon, Mar 25, 2013	13.50	13.62	13.32	13.50
4875	NASDAQ	UFPI	Fri, Mar 22, 2013	13.55	13.55	13.36	13.46
4874	NASDAQ	UFPI	Thu, Mar 21, 2013	13.58	13.66	13.33	13.45
4873	NASDAQ	UFPI	Wed, Mar 20, 2013	13.68	13.83	13.53	13.71
4872	NASDAQ	UFPI	Tue, Mar 19, 2013	13.75	13.82	13.48	13.58
4871	NASDAQ	UFPI	Mon, Mar 18, 2013	13.52	13.71	13.52	13.67
4870	NASDAQ	UFPI	Fri, Mar 15, 2013	13.73	13.79	13.47	13.69
4869	NASDAQ	UFPI	Thu, Mar 14, 2013	13.43	13.74	13.43	13.70
4868	NASDAQ	UFPI	Wed, Mar 13, 2013	13.25	13.53	13.12	13.41
4867	NASDAQ	UFPI	Tue, Mar 12, 2013	13.56	13.64	13.12	13.27
4866	NASDAQ	UFPI	Mon, Mar 11, 2013	13.97	14.02	13.39	13.56
4865	NASDAQ	UFPI	Fri, Mar 8, 2013	13.93	14.06	13.72	14.04
4864	NASDAQ	UFPI	Thu, Mar 7, 2013	13.73	13.80	13.52	13.76
4863	NASDAQ	UFPI	Wed, Mar 6, 2013	13.78	13.95	13.66	13.76
4862	NASDAQ	UFPI	Tue, Mar 5, 2013	13.64	13.84	13.63	13.77
4861	NASDAQ	UFPI	Mon, Mar 4, 2013	13.72	13.72	13.42	13.55
4860	NASDAQ	UFPI	Fri, Mar 1, 2013	13.35	13.92	13.28	13.80
4859	NASDAQ	UFPI	Thu, Feb 28, 2013	13.56	13.83	13.44	13.53
4858	NASDAQ	UFPI	Wed, Feb 27, 2013	13.56	13.96	13.54	13.59
4857	NASDAQ	UFPI	Tue, Feb 26, 2013	13.32	13.69	13.25	13.56
4856	NASDAQ	UFPI	Mon, Feb 25, 2013	13.74	13.91	13.13	13.26
4855	NASDAQ	UFPI	Fri, Feb 22, 2013	13.46	13.68	13.39	13.62
4854	NASDAQ	UFPI	Thu, Feb 21, 2013	13.27	13.49	13.17	13.42
4853	NASDAQ	UFPI	Wed, Feb 20, 2013	13.51	13.53	13.27	13.30
4852	NASDAQ	UFPI	Tue, Feb 19, 2013	13.43	13.60	13.43	13.54
4851	NASDAQ	UFPI	Fri, Feb 15, 2013	13.36	13.48	13.14	13.42
4850	NASDAQ	UFPI	Thu, Feb 14, 2013	13.77	13.77	12.75	13.28
4849	NASDAQ	UFPI	Wed, Feb 13, 2013	13.69	13.95	13.58	13.86
4848	NASDAQ	UFPI	Tue, Feb 12, 2013	13.54	13.89	13.52	13.71
4847	NASDAQ	UFPI	Mon, Feb 11, 2013	13.58	13.63	13.42	13.48
4846	NASDAQ	UFPI	Fri, Feb 8, 2013	13.39	13.57	13.39	13.53
4845	NASDAQ	UFPI	Thu, Feb 7, 2013	13.44	13.55	13.32	13.38
4844	NASDAQ	UFPI	Wed, Feb 6, 2013	13.45	13.53	13.32	13.47
4843	NASDAQ	UFPI	Tue, Feb 5, 2013	13.68	13.68	13.28	13.56
4842	NASDAQ	UFPI	Mon, Feb 4, 2013	13.65	13.83	13.41	13.50
4841	NASDAQ	UFPI	Fri, Feb 1, 2013	13.58	14.00	13.55	13.73
4840	NASDAQ	UFPI	Thu, Jan 31, 2013	13.51	13.74	13.37	13.55
4839	NASDAQ	UFPI	Wed, Jan 30, 2013	13.88	13.88	13.44	13.51
4838	NASDAQ	UFPI	Tue, Jan 29, 2013	13.57	13.90	13.50	13.89
4837	NASDAQ	UFPI	Mon, Jan 28, 2013	13.42	13.59	13.29	13.54
4836	NASDAQ	UFPI	Fri, Jan 25, 2013	13.42	13.72	13.33	13.43
4835	NASDAQ	UFPI	Thu, Jan 24, 2013	13.25	13.57	13.25	13.42
4834	NASDAQ	UFPI	Wed, Jan 23, 2013	13.30	13.38	13.22	13.27
4833	NASDAQ	UFPI	Tue, Jan 22, 2013	13.42	13.43	13.21	13.28
4832	NASDAQ	UFPI	Fri, Jan 18, 2013	13.38	13.53	13.33	13.41
4831	NASDAQ	UFPI	Thu, Jan 17, 2013	13.33	13.59	13.00	13.41
4830	NASDAQ	UFPI	Wed, Jan 16, 2013	13.27	13.43	13.12	13.31
4829	NASDAQ	UFPI	Tue, Jan 15, 2013	13.21	13.39	13.08	13.29
4828	NASDAQ	UFPI	Mon, Jan 14, 2013	13.31	13.37	13.23	13.33
4827	NASDAQ	UFPI	Fri, Jan 11, 2013	13.37	13.40	13.16	13.32
4826	NASDAQ	UFPI	Thu, Jan 10, 2013	13.37	13.39	13.00	13.37
4825	NASDAQ	UFPI	Wed, Jan 9, 2013	13.33	13.46	13.28	13.34
4824	NASDAQ	UFPI	Tue, Jan 8, 2013	13.36	13.40	13.30	13.33
4823	NASDAQ	UFPI	Mon, Jan 7, 2013	13.51	13.56	13.32	13.38
4822	NASDAQ	UFPI	Fri, Jan 4, 2013	13.78	14.07	13.58	13.62
4821	NASDAQ	UFPI	Thu, Jan 3, 2013	13.65	13.88	13.29	13.69
4820	NASDAQ	UFPI	Wed, Jan 2, 2013	13.08	13.99	13.02	13.65
4819	NASDAQ	UFPI	Mon, Dec 31, 2012	12.66	12.78	12.54	12.68
4818	NASDAQ	UFPI	Fri, Dec 28, 2012	12.59	12.89	12.53	12.60
4817	NASDAQ	UFPI	Thu, Dec 27, 2012	12.67	12.68	12.37	12.65
4816	NASDAQ	UFPI	Wed, Dec 26, 2012	12.86	12.87	12.47	12.66
4815	NASDAQ	UFPI	Mon, Dec 24, 2012	12.74	12.99	12.51	12.85
4814	NASDAQ	UFPI	Fri, Dec 21, 2012	12.96	12.99	12.42	12.79
4813	NASDAQ	UFPI	Thu, Dec 20, 2012	12.91	13.30	12.69	13.07
4812	NASDAQ	UFPI	Wed, Dec 19, 2012	13.05	13.26	12.77	12.87
4811	NASDAQ	UFPI	Tue, Dec 18, 2012	12.33	13.03	12.25	12.98
4810	NASDAQ	UFPI	Mon, Dec 17, 2012	12.05	12.38	11.93	12.33
4809	NASDAQ	UFPI	Fri, Dec 14, 2012	12.06	12.21	11.96	12.01
4808	NASDAQ	UFPI	Thu, Dec 13, 2012	12.14	12.53	12.03	12.09
4807	NASDAQ	UFPI	Wed, Dec 12, 2012	12.04	12.50	12.00	12.14
4806	NASDAQ	UFPI	Tue, Dec 11, 2012	12.33	12.33	11.82	11.97
4805	NASDAQ	UFPI	Mon, Dec 10, 2012	12.31	12.31	11.95	12.25
4804	NASDAQ	UFPI	Fri, Dec 7, 2012	12.28	12.33	12.07	12.22
4803	NASDAQ	UFPI	Thu, Dec 6, 2012	12.34	12.34	11.88	12.21
4802	NASDAQ	UFPI	Wed, Dec 5, 2012	12.46	12.46	11.96	12.26
4801	NASDAQ	UFPI	Tue, Dec 4, 2012	12.24	12.49	12.12	12.39
4800	NASDAQ	UFPI	Mon, Dec 3, 2012	12.52	12.52	11.73	12.18
4799	NASDAQ	UFPI	Fri, Nov 30, 2012	12.43	12.56	12.21	12.55
4798	NASDAQ	UFPI	Thu, Nov 29, 2012	12.45	12.56	11.95	12.37
4797	NASDAQ	UFPI	Wed, Nov 28, 2012	12.51	12.55	12.05	12.30
4796	NASDAQ	UFPI	Tue, Nov 27, 2012	12.58	12.87	12.32	12.65
4795	NASDAQ	UFPI	Mon, Nov 26, 2012	12.43	12.59	12.21	12.58
4794	NASDAQ	UFPI	Fri, Nov 23, 2012	12.13	12.55	12.13	12.43
4793	NASDAQ	UFPI	Wed, Nov 21, 2012	11.78	12.07	11.70	12.06
4792	NASDAQ	UFPI	Tue, Nov 20, 2012	11.57	11.85	11.38	11.81
4791	NASDAQ	UFPI	Mon, Nov 19, 2012	11.39	11.99	11.38	11.63
4790	NASDAQ	UFPI	Fri, Nov 16, 2012	11.07	11.28	10.85	11.25
4789	NASDAQ	UFPI	Thu, Nov 15, 2012	11.37	11.47	10.97	11.12
4788	NASDAQ	UFPI	Wed, Nov 14, 2012	11.67	11.75	11.31	11.40
4787	NASDAQ	UFPI	Tue, Nov 13, 2012	11.77	11.92	11.66	11.67
4786	NASDAQ	UFPI	Mon, Nov 12, 2012	12.02	12.08	11.69	11.82
4785	NASDAQ	UFPI	Fri, Nov 9, 2012	12.21	12.54	11.97	12.02
4784	NASDAQ	UFPI	Thu, Nov 8, 2012	12.61	12.63	12.21	12.23
4783	NASDAQ	UFPI	Wed, Nov 7, 2012	12.59	12.79	12.38	12.62
4782	NASDAQ	UFPI	Tue, Nov 6, 2012	12.95	13.19	12.64	12.73
4781	NASDAQ	UFPI	Mon, Nov 5, 2012	12.55	13.19	12.49	12.91
4780	NASDAQ	UFPI	Fri, Nov 2, 2012	12.81	12.96	12.51	12.51
4779	NASDAQ	UFPI	Thu, Nov 1, 2012	12.82	13.13	12.55	12.72
4778	NASDAQ	UFPI	Wed, Oct 31, 2012	12.50	12.92	12.50	12.83
4777	NASDAQ	UFPI	Fri, Oct 26, 2012	12.43	12.46	12.15	12.38
4776	NASDAQ	UFPI	Thu, Oct 25, 2012	12.63	12.75	12.41	12.47
4775	NASDAQ	UFPI	Wed, Oct 24, 2012	12.52	12.64	12.34	12.53
4774	NASDAQ	UFPI	Tue, Oct 23, 2012	12.15	12.60	12.04	12.47
4773	NASDAQ	UFPI	Mon, Oct 22, 2012	12.16	12.30	12.06	12.27
4772	NASDAQ	UFPI	Fri, Oct 19, 2012	12.39	12.60	12.10	12.16
4771	NASDAQ	UFPI	Thu, Oct 18, 2012	13.30	13.30	12.40	12.47
4770	NASDAQ	UFPI	Wed, Oct 17, 2012	14.01	14.24	13.90	14.08
4769	NASDAQ	UFPI	Tue, Oct 16, 2012	13.94	14.04	13.89	13.93
4768	NASDAQ	UFPI	Mon, Oct 15, 2012	13.53	14.06	13.53	13.87
4767	NASDAQ	UFPI	Fri, Oct 12, 2012	13.44	13.61	13.31	13.57
4766	NASDAQ	UFPI	Thu, Oct 11, 2012	13.85	13.85	13.29	13.47
4765	NASDAQ	UFPI	Wed, Oct 10, 2012	13.81	13.91	13.62	13.68
4764	NASDAQ	UFPI	Tue, Oct 9, 2012	14.01	14.08	13.68	13.78
4763	NASDAQ	UFPI	Mon, Oct 8, 2012	14.00	14.19	13.93	14.03
4762	NASDAQ	UFPI	Fri, Oct 5, 2012	14.30	14.32	14.06	14.12
4761	NASDAQ	UFPI	Thu, Oct 4, 2012	14.18	14.35	13.92	14.19
4760	NASDAQ	UFPI	Wed, Oct 3, 2012	14.01	14.29	14.00	14.15
4759	NASDAQ	UFPI	Tue, Oct 2, 2012	14.00	14.17	13.89	14.02
4758	NASDAQ	UFPI	Mon, Oct 1, 2012	14.00	14.29	13.87	13.93
4757	NASDAQ	UFPI	Fri, Sep 28, 2012	13.83	14.10	13.82	13.85
4756	NASDAQ	UFPI	Thu, Sep 27, 2012	13.64	13.96	13.29	13.93
4755	NASDAQ	UFPI	Wed, Sep 26, 2012	13.93	14.13	13.43	13.51
4754	NASDAQ	UFPI	Tue, Sep 25, 2012	14.33	14.45	13.89	13.93
4753	NASDAQ	UFPI	Mon, Sep 24, 2012	14.03	14.32	13.88	14.25
4752	NASDAQ	UFPI	Fri, Sep 21, 2012	14.00	14.27	13.87	14.16
4751	NASDAQ	UFPI	Thu, Sep 20, 2012	13.97	14.42	13.83	14.00
4750	NASDAQ	UFPI	Wed, Sep 19, 2012	14.01	14.17	13.87	14.11
4749	NASDAQ	UFPI	Tue, Sep 18, 2012	13.90	14.01	13.63	13.96
4748	NASDAQ	UFPI	Mon, Sep 17, 2012	13.90	14.04	13.83	13.95
4747	NASDAQ	UFPI	Fri, Sep 14, 2012	13.89	14.26	13.86	13.93
4746	NASDAQ	UFPI	Thu, Sep 13, 2012	13.63	13.96	13.23	13.78
4745	NASDAQ	UFPI	Wed, Sep 12, 2012	13.36	13.63	13.26	13.63
4744	NASDAQ	UFPI	Tue, Sep 11, 2012	13.33	13.49	13.24	13.32
4743	NASDAQ	UFPI	Mon, Sep 10, 2012	13.33	13.39	13.24	13.33
4742	NASDAQ	UFPI	Fri, Sep 7, 2012	12.95	13.47	12.76	13.34
4741	NASDAQ	UFPI	Thu, Sep 6, 2012	12.91	13.26	12.78	12.87
4740	NASDAQ	UFPI	Wed, Sep 5, 2012	13.11	13.27	12.85	12.88
4739	NASDAQ	UFPI	Tue, Sep 4, 2012	12.85	13.15	12.74	13.05
4738	NASDAQ	UFPI	Fri, Aug 31, 2012	12.57	12.92	12.54	12.81
4737	NASDAQ	UFPI	Thu, Aug 30, 2012	12.31	12.61	12.11	12.42
4736	NASDAQ	UFPI	Wed, Aug 29, 2012	12.36	12.69	12.12	12.45
4735	NASDAQ	UFPI	Tue, Aug 28, 2012	12.16	12.39	12.03	12.37
4734	NASDAQ	UFPI	Mon, Aug 27, 2012	12.29	12.35	12.10	12.20
4733	NASDAQ	UFPI	Fri, Aug 24, 2012	12.25	12.41	12.17	12.26
4732	NASDAQ	UFPI	Thu, Aug 23, 2012	12.28	12.39	12.09	12.31
4731	NASDAQ	UFPI	Wed, Aug 22, 2012	12.16	12.39	12.16	12.33
4730	NASDAQ	UFPI	Tue, Aug 21, 2012	11.83	12.52	11.83	12.22
4729	NASDAQ	UFPI	Mon, Aug 20, 2012	11.72	11.91	11.68	11.84
4728	NASDAQ	UFPI	Fri, Aug 17, 2012	11.32	11.79	11.25	11.77
4727	NASDAQ	UFPI	Thu, Aug 16, 2012	11.11	11.44	10.25	11.35
4726	NASDAQ	UFPI	Wed, Aug 15, 2012	11.04	11.20	11.01	11.17
4725	NASDAQ	UFPI	Tue, Aug 14, 2012	11.22	11.29	11.03	11.10
4724	NASDAQ	UFPI	Mon, Aug 13, 2012	11.30	11.30	10.97	11.10
4723	NASDAQ	UFPI	Fri, Aug 10, 2012	11.58	11.58	10.95	11.34
4722	NASDAQ	UFPI	Thu, Aug 9, 2012	11.57	11.82	11.44	11.60
4721	NASDAQ	UFPI	Wed, Aug 8, 2012	11.43	11.77	11.36	11.63
4720	NASDAQ	UFPI	Tue, Aug 7, 2012	11.67	11.67	11.45	11.53
4719	NASDAQ	UFPI	Mon, Aug 6, 2012	11.36	11.64	11.20	11.49
4718	NASDAQ	UFPI	Fri, Aug 3, 2012	11.13	11.55	11.13	11.39
4717	NASDAQ	UFPI	Thu, Aug 2, 2012	10.51	11.08	10.51	10.95
4716	NASDAQ	UFPI	Wed, Aug 1, 2012	10.78	11.15	10.57	10.61
4715	NASDAQ	UFPI	Tue, Jul 31, 2012	10.71	10.77	10.53	10.64
4714	NASDAQ	UFPI	Mon, Jul 30, 2012	11.04	11.04	10.64	10.72
4713	NASDAQ	UFPI	Fri, Jul 27, 2012	11.21	11.32	10.75	10.98
4712	NASDAQ	UFPI	Thu, Jul 26, 2012	10.78	11.30	10.75	11.19
4711	NASDAQ	UFPI	Wed, Jul 25, 2012	10.73	10.73	10.51	10.62
4710	NASDAQ	UFPI	Tue, Jul 24, 2012	11.00	11.02	10.60	10.68
4709	NASDAQ	UFPI	Mon, Jul 23, 2012	11.00	11.11	10.44	10.99
4708	NASDAQ	UFPI	Fri, Jul 20, 2012	13.17	13.17	10.42	11.33
4707	NASDAQ	UFPI	Thu, Jul 19, 2012	13.56	13.78	13.37	13.48
4706	NASDAQ	UFPI	Wed, Jul 18, 2012	13.26	13.55	13.23	13.44
4705	NASDAQ	UFPI	Tue, Jul 17, 2012	13.29	13.46	13.10	13.31
4704	NASDAQ	UFPI	Mon, Jul 16, 2012	13.22	13.44	13.02	13.22
4703	NASDAQ	UFPI	Fri, Jul 13, 2012	13.29	13.33	13.22	13.32
4702	NASDAQ	UFPI	Thu, Jul 12, 2012	12.96	13.28	12.84	13.18
4701	NASDAQ	UFPI	Wed, Jul 11, 2012	13.02	13.07	12.82	12.99
4700	NASDAQ	UFPI	Tue, Jul 10, 2012	13.09	13.19	12.80	12.95
4699	NASDAQ	UFPI	Mon, Jul 9, 2012	12.98	13.12	12.84	13.02
4698	NASDAQ	UFPI	Fri, Jul 6, 2012	12.91	13.04	12.83	13.00
4697	NASDAQ	UFPI	Thu, Jul 5, 2012	13.05	13.23	12.97	13.06
4696	NASDAQ	UFPI	Tue, Jul 3, 2012	13.07	13.17	12.98	13.13
4695	NASDAQ	UFPI	Mon, Jul 2, 2012	13.08	13.08	12.80	13.03
4694	NASDAQ	UFPI	Fri, Jun 29, 2012	13.21	13.21	12.93	12.99
4693	NASDAQ	UFPI	Thu, Jun 28, 2012	12.71	12.97	12.46	12.90
4692	NASDAQ	UFPI	Wed, Jun 27, 2012	12.71	12.90	12.68	12.87
4691	NASDAQ	UFPI	Tue, Jun 26, 2012	12.42	12.90	12.42	12.68
4690	NASDAQ	UFPI	Mon, Jun 25, 2012	12.41	12.51	12.34	12.43
4689	NASDAQ	UFPI	Fri, Jun 22, 2012	12.42	12.74	12.27	12.65
4688	NASDAQ	UFPI	Thu, Jun 21, 2012	12.75	12.85	12.24	12.30
4687	NASDAQ	UFPI	Wed, Jun 20, 2012	12.87	13.00	12.75	12.78
4686	NASDAQ	UFPI	Tue, Jun 19, 2012	12.76	13.01	12.73	12.84
4685	NASDAQ	UFPI	Mon, Jun 18, 2012	12.71	12.84	12.57	12.68
4684	NASDAQ	UFPI	Fri, Jun 15, 2012	12.83	13.00	12.75	12.77
4683	NASDAQ	UFPI	Thu, Jun 14, 2012	12.61	12.91	12.47	12.89
4682	NASDAQ	UFPI	Wed, Jun 13, 2012	12.65	12.85	12.45	12.55
4681	NASDAQ	UFPI	Tue, Jun 12, 2012	12.42	12.74	12.38	12.67
4680	NASDAQ	UFPI	Mon, Jun 11, 2012	12.83	12.85	12.36	12.38
4679	NASDAQ	UFPI	Fri, Jun 8, 2012	12.38	12.69	12.35	12.66
4678	NASDAQ	UFPI	Thu, Jun 7, 2012	12.30	12.68	12.30	12.46
4677	NASDAQ	UFPI	Wed, Jun 6, 2012	11.78	12.19	11.70	12.17
4676	NASDAQ	UFPI	Tue, Jun 5, 2012	11.33	11.68	11.19	11.67
4675	NASDAQ	UFPI	Mon, Jun 4, 2012	11.97	11.97	11.29	11.37
4674	NASDAQ	UFPI	Fri, Jun 1, 2012	12.22	12.22	11.81	11.92
4673	NASDAQ	UFPI	Thu, May 31, 2012	12.47	12.68	12.01	12.55
4672	NASDAQ	UFPI	Wed, May 30, 2012	12.51	12.65	12.36	12.40
4671	NASDAQ	UFPI	Tue, May 29, 2012	12.61	12.95	12.52	12.76
4670	NASDAQ	UFPI	Fri, May 25, 2012	12.54	12.68	12.30	12.47
4669	NASDAQ	UFPI	Thu, May 24, 2012	12.23	12.69	12.22	12.54
4668	NASDAQ	UFPI	Wed, May 23, 2012	11.86	12.22	11.69	12.17
4667	NASDAQ	UFPI	Tue, May 22, 2012	12.31	12.41	11.87	12.01
4666	NASDAQ	UFPI	Mon, May 21, 2012	12.16	12.33	11.89	12.30
4665	NASDAQ	UFPI	Fri, May 18, 2012	12.15	12.28	11.82	12.08
4664	NASDAQ	UFPI	Thu, May 17, 2012	12.57	12.57	11.93	12.16
4663	NASDAQ	UFPI	Wed, May 16, 2012	12.80	12.83	12.49	12.52
4662	NASDAQ	UFPI	Tue, May 15, 2012	12.72	12.84	12.61	12.69
4661	NASDAQ	UFPI	Mon, May 14, 2012	12.35	12.80	12.20	12.74
4660	NASDAQ	UFPI	Fri, May 11, 2012	12.25	12.79	12.24	12.49
4659	NASDAQ	UFPI	Thu, May 10, 2012	12.46	12.55	12.30	12.40
4658	NASDAQ	UFPI	Wed, May 9, 2012	12.12	12.42	11.98	12.31
4657	NASDAQ	UFPI	Tue, May 8, 2012	12.07	12.38	11.90	12.33
4656	NASDAQ	UFPI	Mon, May 7, 2012	12.01	12.35	12.00	12.25
4655	NASDAQ	UFPI	Fri, May 4, 2012	12.22	12.35	12.07	12.10
4654	NASDAQ	UFPI	Thu, May 3, 2012	12.48	12.48	11.96	12.32
4653	NASDAQ	UFPI	Wed, May 2, 2012	12.29	12.52	12.27	12.48
4652	NASDAQ	UFPI	Tue, May 1, 2012	12.54	12.59	12.30	12.38
4651	NASDAQ	UFPI	Mon, Apr 30, 2012	12.77	12.88	12.33	12.47
4650	NASDAQ	UFPI	Fri, Apr 27, 2012	12.45	12.85	12.35	12.81
4649	NASDAQ	UFPI	Thu, Apr 26, 2012	12.17	12.45	11.97	12.41
4648	NASDAQ	UFPI	Wed, Apr 25, 2012	12.10	12.42	11.91	12.17
4647	NASDAQ	UFPI	Tue, Apr 24, 2012	11.48	11.94	11.36	11.93
4646	NASDAQ	UFPI	Mon, Apr 23, 2012	11.43	11.45	11.25	11.44
4645	NASDAQ	UFPI	Fri, Apr 20, 2012	11.85	11.95	11.61	11.67
4644	NASDAQ	UFPI	Thu, Apr 19, 2012	11.98	12.49	11.55	11.66
4643	NASDAQ	UFPI	Wed, Apr 18, 2012	10.72	10.86	10.56	10.78
4642	NASDAQ	UFPI	Tue, Apr 17, 2012	10.91	11.02	10.78	10.80
4641	NASDAQ	UFPI	Mon, Apr 16, 2012	10.78	10.90	10.48	10.77
4640	NASDAQ	UFPI	Fri, Apr 13, 2012	11.06	11.06	10.64	10.71
4639	NASDAQ	UFPI	Thu, Apr 12, 2012	10.66	11.22	10.65	11.12
4638	NASDAQ	UFPI	Wed, Apr 11, 2012	10.64	10.69	10.50	10.68
4637	NASDAQ	UFPI	Tue, Apr 10, 2012	10.80	10.87	10.31	10.50
4636	NASDAQ	UFPI	Mon, Apr 9, 2012	10.93	11.02	10.73	10.84
4635	NASDAQ	UFPI	Thu, Apr 5, 2012	11.08	11.33	11.05	11.19
4634	NASDAQ	UFPI	Wed, Apr 4, 2012	11.13	11.23	10.93	11.15
4633	NASDAQ	UFPI	Tue, Apr 3, 2012	11.49	11.53	11.23	11.30
4632	NASDAQ	UFPI	Mon, Apr 2, 2012	11.43	11.56	11.23	11.55
4631	NASDAQ	UFPI	Fri, Mar 30, 2012	11.84	11.94	11.49	11.49
4630	NASDAQ	UFPI	Thu, Mar 29, 2012	11.51	11.77	11.33	11.73
4629	NASDAQ	UFPI	Wed, Mar 28, 2012	11.47	11.71	11.38	11.65
4628	NASDAQ	UFPI	Tue, Mar 27, 2012	11.63	11.90	11.46	11.47
4627	NASDAQ	UFPI	Mon, Mar 26, 2012	11.47	11.67	11.33	11.65
4626	NASDAQ	UFPI	Fri, Mar 23, 2012	11.41	11.41	10.92	11.31
4625	NASDAQ	UFPI	Thu, Mar 22, 2012	11.50	11.63	11.22	11.49
4624	NASDAQ	UFPI	Wed, Mar 21, 2012	11.59	11.81	11.55	11.67
4623	NASDAQ	UFPI	Tue, Mar 20, 2012	11.51	11.69	11.42	11.56
4622	NASDAQ	UFPI	Mon, Mar 19, 2012	11.44	11.87	11.41	11.65
4621	NASDAQ	UFPI	Fri, Mar 16, 2012	11.76	11.76	11.42	11.47
4620	NASDAQ	UFPI	Thu, Mar 15, 2012	11.41	11.73	11.06	11.72
4619	NASDAQ	UFPI	Wed, Mar 14, 2012	11.42	11.55	11.35	11.38
4618	NASDAQ	UFPI	Tue, Mar 13, 2012	11.04	11.44	10.99	11.42
4617	NASDAQ	UFPI	Mon, Mar 12, 2012	10.74	11.04	10.73	10.96
4616	NASDAQ	UFPI	Fri, Mar 9, 2012	10.72	10.89	10.63	10.77
4615	NASDAQ	UFPI	Thu, Mar 8, 2012	10.22	10.88	10.20	10.73
4614	NASDAQ	UFPI	Wed, Mar 7, 2012	9.91	10.16	9.83	10.13
4613	NASDAQ	UFPI	Tue, Mar 6, 2012	9.98	10.16	9.80	9.84
4612	NASDAQ	UFPI	Mon, Mar 5, 2012	10.14	10.28	9.99	10.16
4611	NASDAQ	UFPI	Fri, Mar 2, 2012	10.59	10.59	10.16	10.17
4610	NASDAQ	UFPI	Thu, Mar 1, 2012	10.81	10.97	10.60	10.61
4609	NASDAQ	UFPI	Wed, Feb 29, 2012	10.91	11.07	10.70	10.71
4608	NASDAQ	UFPI	Tue, Feb 28, 2012	11.05	11.18	10.72	10.89
4607	NASDAQ	UFPI	Mon, Feb 27, 2012	10.87	11.13	10.67	11.03
4606	NASDAQ	UFPI	Fri, Feb 24, 2012	11.33	11.43	10.82	10.87
4605	NASDAQ	UFPI	Thu, Feb 23, 2012	11.12	11.35	10.88	11.32
4604	NASDAQ	UFPI	Wed, Feb 22, 2012	11.44	11.48	11.04	11.07
4603	NASDAQ	UFPI	Tue, Feb 21, 2012	11.96	12.03	11.39	11.44
4602	NASDAQ	UFPI	Fri, Feb 17, 2012	12.32	12.44	11.87	11.87
4601	NASDAQ	UFPI	Thu, Feb 16, 2012	11.64	12.53	11.63	12.28
4600	NASDAQ	UFPI	Wed, Feb 15, 2012	10.98	11.11	10.53	10.83
4599	NASDAQ	UFPI	Tue, Feb 14, 2012	10.95	11.02	10.65	10.94
4598	NASDAQ	UFPI	Mon, Feb 13, 2012	10.93	11.04	10.85	11.01
4597	NASDAQ	UFPI	Fri, Feb 10, 2012	11.01	11.07	10.72	10.77
4596	NASDAQ	UFPI	Thu, Feb 9, 2012	11.31	11.31	10.85	11.16
4595	NASDAQ	UFPI	Wed, Feb 8, 2012	11.26	11.37	11.01	11.24
4594	NASDAQ	UFPI	Tue, Feb 7, 2012	11.34	11.47	11.22	11.23
4593	NASDAQ	UFPI	Mon, Feb 6, 2012	11.55	11.62	11.01	11.34
4592	NASDAQ	UFPI	Fri, Feb 3, 2012	11.49	11.83	11.42	11.65
4591	NASDAQ	UFPI	Thu, Feb 2, 2012	10.98	11.34	10.95	11.28
4590	NASDAQ	UFPI	Wed, Feb 1, 2012	10.69	11.08	10.60	10.99
4589	NASDAQ	UFPI	Tue, Jan 31, 2012	10.49	10.68	10.08	10.59
4588	NASDAQ	UFPI	Mon, Jan 30, 2012	10.62	10.71	10.27	10.46
4587	NASDAQ	UFPI	Fri, Jan 27, 2012	10.58	10.90	10.54	10.76
4586	NASDAQ	UFPI	Thu, Jan 26, 2012	10.85	10.98	10.53	10.65
4585	NASDAQ	UFPI	Wed, Jan 25, 2012	10.65	10.82	10.42	10.80
4584	NASDAQ	UFPI	Tue, Jan 24, 2012	10.81	11.03	10.58	10.64
4583	NASDAQ	UFPI	Mon, Jan 23, 2012	11.20	11.21	10.80	10.95
4582	NASDAQ	UFPI	Fri, Jan 20, 2012	11.31	11.33	10.87	11.01
4581	NASDAQ	UFPI	Thu, Jan 19, 2012	11.41	11.43	11.02	11.35
4580	NASDAQ	UFPI	Wed, Jan 18, 2012	10.94	11.36	10.89	11.34
4579	NASDAQ	UFPI	Tue, Jan 17, 2012	10.99	11.16	10.81	10.94
4578	NASDAQ	UFPI	Fri, Jan 13, 2012	10.90	11.04	10.63	10.95
4577	NASDAQ	UFPI	Thu, Jan 12, 2012	11.06	11.17	10.87	11.15
4576	NASDAQ	UFPI	Wed, Jan 11, 2012	10.68	11.13	10.68	11.07
4575	NASDAQ	UFPI	Tue, Jan 10, 2012	10.44	10.83	10.44	10.80
4574	NASDAQ	UFPI	Mon, Jan 9, 2012	10.12	10.38	10.12	10.35
4573	NASDAQ	UFPI	Fri, Jan 6, 2012	10.46	10.51	9.88	10.17
4572	NASDAQ	UFPI	Thu, Jan 5, 2012	10.32	10.67	10.09	10.57
4571	NASDAQ	UFPI	Wed, Jan 4, 2012	10.49	10.67	10.33	10.46
4570	NASDAQ	UFPI	Tue, Jan 3, 2012	10.60	10.76	10.32	10.59
4569	NASDAQ	UFPI	Fri, Dec 30, 2011	10.45	10.56	10.28	10.29
4568	NASDAQ	UFPI	Thu, Dec 29, 2011	10.06	10.53	10.03	10.49
4567	NASDAQ	UFPI	Wed, Dec 28, 2011	10.31	10.35	9.93	9.99
4566	NASDAQ	UFPI	Tue, Dec 27, 2011	10.21	10.52	10.02	10.30
4565	NASDAQ	UFPI	Fri, Dec 23, 2011	10.46	10.46	10.18	10.22
4564	NASDAQ	UFPI	Thu, Dec 22, 2011	10.31	10.58	10.00	10.47
4563	NASDAQ	UFPI	Wed, Dec 21, 2011	10.01	10.34	9.78	10.30
4562	NASDAQ	UFPI	Tue, Dec 20, 2011	9.39	10.17	9.39	9.99
4561	NASDAQ	UFPI	Mon, Dec 19, 2011	9.25	9.46	9.06	9.14
4560	NASDAQ	UFPI	Fri, Dec 16, 2011	9.65	9.82	9.13	9.16
4559	NASDAQ	UFPI	Thu, Dec 15, 2011	9.31	9.69	9.31	9.55
4558	NASDAQ	UFPI	Wed, Dec 14, 2011	9.43	9.59	9.13	9.15
4557	NASDAQ	UFPI	Tue, Dec 13, 2011	9.77	10.00	9.40	9.54
4556	NASDAQ	UFPI	Mon, Dec 12, 2011	9.35	9.83	9.14	9.73
4555	NASDAQ	UFPI	Fri, Dec 9, 2011	9.07	9.57	8.99	9.50
4554	NASDAQ	UFPI	Thu, Dec 8, 2011	9.55	9.60	8.88	9.05
4553	NASDAQ	UFPI	Wed, Dec 7, 2011	9.71	10.00	9.52	10.00
4552	NASDAQ	UFPI	Tue, Dec 6, 2011	9.56	9.83	9.43	9.75
4551	NASDAQ	UFPI	Mon, Dec 5, 2011	9.57	9.73	9.30	9.56
4550	NASDAQ	UFPI	Fri, Dec 2, 2011	9.32	9.46	9.14	9.38
4549	NASDAQ	UFPI	Thu, Dec 1, 2011	9.22	9.36	9.11	9.18
4548	NASDAQ	UFPI	Wed, Nov 30, 2011	8.92	9.32	8.75	9.29
4547	NASDAQ	UFPI	Tue, Nov 29, 2011	8.45	8.57	8.39	8.54
4546	NASDAQ	UFPI	Mon, Nov 28, 2011	8.39	8.59	8.27	8.54
4545	NASDAQ	UFPI	Fri, Nov 25, 2011	8.26	8.58	8.10	8.10
4544	NASDAQ	UFPI	Wed, Nov 23, 2011	8.47	8.49	8.26	8.30
4543	NASDAQ	UFPI	Tue, Nov 22, 2011	8.74	8.80	8.53	8.55
4542	NASDAQ	UFPI	Mon, Nov 21, 2011	8.59	8.78	8.53	8.77
4541	NASDAQ	UFPI	Fri, Nov 18, 2011	8.69	8.77	8.58	8.74
4540	NASDAQ	UFPI	Thu, Nov 17, 2011	9.02	9.02	8.63	8.70
4539	NASDAQ	UFPI	Wed, Nov 16, 2011	9.13	9.46	9.00	9.01
4538	NASDAQ	UFPI	Tue, Nov 15, 2011	8.89	9.33	8.76	9.26
4537	NASDAQ	UFPI	Mon, Nov 14, 2011	9.09	9.27	8.86	8.97
4536	NASDAQ	UFPI	Fri, Nov 11, 2011	8.95	9.19	8.88	9.16
4535	NASDAQ	UFPI	Thu, Nov 10, 2011	8.81	8.91	8.62	8.83
4534	NASDAQ	UFPI	Wed, Nov 9, 2011	8.99	9.04	8.64	8.65
4533	NASDAQ	UFPI	Tue, Nov 8, 2011	9.12	9.29	8.81	9.26
4532	NASDAQ	UFPI	Mon, Nov 7, 2011	9.11	9.26	8.75	9.02
4531	NASDAQ	UFPI	Fri, Nov 4, 2011	8.99	9.27	8.87	9.14
4530	NASDAQ	UFPI	Thu, Nov 3, 2011	8.88	9.16	8.49	9.13
4529	NASDAQ	UFPI	Wed, Nov 2, 2011	8.79	8.91	8.46	8.74
4528	NASDAQ	UFPI	Tue, Nov 1, 2011	8.98	8.98	8.37	8.62
4527	NASDAQ	UFPI	Mon, Oct 31, 2011	9.46	9.80	9.23	9.36
4526	NASDAQ	UFPI	Fri, Oct 28, 2011	9.68	9.92	9.53	9.65
4525	NASDAQ	UFPI	Thu, Oct 27, 2011	9.50	9.76	9.00	9.70
4524	NASDAQ	UFPI	Wed, Oct 26, 2011	9.08	9.34	8.81	9.15
4523	NASDAQ	UFPI	Tue, Oct 25, 2011	9.31	9.44	8.89	8.95
4522	NASDAQ	UFPI	Mon, Oct 24, 2011	8.93	9.46	8.82	9.38
4521	NASDAQ	UFPI	Fri, Oct 21, 2011	8.68	8.97	8.55	8.88
4520	NASDAQ	UFPI	Thu, Oct 20, 2011	8.37	8.61	8.12	8.58
4519	NASDAQ	UFPI	Wed, Oct 19, 2011	8.52	8.64	8.30	8.39
4518	NASDAQ	UFPI	Tue, Oct 18, 2011	8.14	8.60	8.14	8.53
4517	NASDAQ	UFPI	Mon, Oct 17, 2011	8.29	8.35	8.08	8.11
4516	NASDAQ	UFPI	Fri, Oct 14, 2011	8.45	8.49	8.18	8.39
4515	NASDAQ	UFPI	Thu, Oct 13, 2011	8.11	8.59	7.70	8.34
4514	NASDAQ	UFPI	Wed, Oct 12, 2011	8.46	8.75	8.33	8.65
4513	NASDAQ	UFPI	Tue, Oct 11, 2011	8.38	8.47	8.17	8.41
4512	NASDAQ	UFPI	Mon, Oct 10, 2011	8.07	8.44	8.07	8.43
4511	NASDAQ	UFPI	Fri, Oct 7, 2011	8.43	8.60	7.93	8.04
4510	NASDAQ	UFPI	Thu, Oct 6, 2011	8.33	8.46	8.17	8.44
4509	NASDAQ	UFPI	Wed, Oct 5, 2011	8.50	8.73	8.19	8.33
4508	NASDAQ	UFPI	Tue, Oct 4, 2011	7.64	8.52	7.64	8.51
4507	NASDAQ	UFPI	Mon, Oct 3, 2011	7.91	8.18	7.71	7.71
4506	NASDAQ	UFPI	Fri, Sep 30, 2011	8.39	8.48	8.00	8.02
4505	NASDAQ	UFPI	Thu, Sep 29, 2011	8.39	8.64	8.20	8.50
4504	NASDAQ	UFPI	Wed, Sep 28, 2011	8.55	8.78	8.16	8.19
4503	NASDAQ	UFPI	Tue, Sep 27, 2011	8.36	8.86	8.19	8.52
4502	NASDAQ	UFPI	Mon, Sep 26, 2011	8.15	8.19	7.88	8.16
4501	NASDAQ	UFPI	Fri, Sep 23, 2011	7.82	8.19	7.67	8.11
4500	NASDAQ	UFPI	Thu, Sep 22, 2011	7.93	8.32	7.74	7.82
4499	NASDAQ	UFPI	Wed, Sep 21, 2011	8.53	8.60	8.12	8.14
4498	NASDAQ	UFPI	Tue, Sep 20, 2011	8.86	8.86	8.46	8.51
4497	NASDAQ	UFPI	Mon, Sep 19, 2011	8.89	8.98	8.68	8.82
4496	NASDAQ	UFPI	Fri, Sep 16, 2011	9.46	9.58	9.05	9.07
4495	NASDAQ	UFPI	Thu, Sep 15, 2011	9.43	9.47	9.17	9.40
4494	NASDAQ	UFPI	Wed, Sep 14, 2011	9.17	9.46	8.80	9.31
4493	NASDAQ	UFPI	Tue, Sep 13, 2011	9.02	9.29	8.85	9.05
4492	NASDAQ	UFPI	Mon, Sep 12, 2011	8.64	9.03	8.54	9.01
4491	NASDAQ	UFPI	Fri, Sep 9, 2011	9.07	9.15	8.64	8.77
4490	NASDAQ	UFPI	Thu, Sep 8, 2011	9.44	9.73	9.13	9.20
4489	NASDAQ	UFPI	Wed, Sep 7, 2011	9.12	9.51	9.02	9.50
4488	NASDAQ	UFPI	Tue, Sep 6, 2011	8.55	9.01	8.42	8.97
4487	NASDAQ	UFPI	Fri, Sep 2, 2011	9.18	9.43	8.80	8.83
4486	NASDAQ	UFPI	Thu, Sep 1, 2011	10.22	10.35	9.28	9.43
4485	NASDAQ	UFPI	Wed, Aug 31, 2011	10.42	10.48	10.03	10.19
4484	NASDAQ	UFPI	Tue, Aug 30, 2011	10.30	10.49	9.96	10.34
4483	NASDAQ	UFPI	Mon, Aug 29, 2011	9.71	10.36	9.68	10.35
4482	NASDAQ	UFPI	Fri, Aug 26, 2011	9.37	9.57	9.11	9.56
4481	NASDAQ	UFPI	Thu, Aug 25, 2011	9.50	9.69	9.34	9.43
4480	NASDAQ	UFPI	Wed, Aug 24, 2011	9.10	9.55	9.03	9.43
4479	NASDAQ	UFPI	Tue, Aug 23, 2011	8.66	9.16	8.57	9.16
4478	NASDAQ	UFPI	Mon, Aug 22, 2011	8.73	8.82	8.53	8.65
4477	NASDAQ	UFPI	Fri, Aug 19, 2011	8.26	8.67	8.14	8.49
4476	NASDAQ	UFPI	Thu, Aug 18, 2011	8.71	8.71	8.31	8.41
4475	NASDAQ	UFPI	Wed, Aug 17, 2011	9.06	9.32	8.84	8.97
4474	NASDAQ	UFPI	Tue, Aug 16, 2011	9.23	9.37	8.95	9.01
4473	NASDAQ	UFPI	Mon, Aug 15, 2011	9.02	9.41	8.96	9.37
4472	NASDAQ	UFPI	Fri, Aug 12, 2011	8.90	9.07	8.84	8.97
4471	NASDAQ	UFPI	Thu, Aug 11, 2011	8.41	8.96	8.28	8.85
4470	NASDAQ	UFPI	Wed, Aug 10, 2011	8.57	8.93	8.32	8.37
4469	NASDAQ	UFPI	Tue, Aug 9, 2011	8.41	8.85	8.01	8.79
4468	NASDAQ	UFPI	Mon, Aug 8, 2011	8.75	9.22	8.26	8.27
4467	NASDAQ	UFPI	Fri, Aug 5, 2011	8.86	9.40	8.69	8.98
4466	NASDAQ	UFPI	Thu, Aug 4, 2011	8.86	9.01	8.77	8.78
4465	NASDAQ	UFPI	Wed, Aug 3, 2011	9.10	9.15	8.78	8.99
4464	NASDAQ	UFPI	Tue, Aug 2, 2011	9.60	9.65	9.11	9.12
4463	NASDAQ	UFPI	Mon, Aug 1, 2011	9.89	9.99	9.53	9.66
4462	NASDAQ	UFPI	Fri, Jul 29, 2011	9.61	9.92	9.58	9.82
4461	NASDAQ	UFPI	Thu, Jul 28, 2011	9.78	10.00	9.72	9.75
4460	NASDAQ	UFPI	Wed, Jul 27, 2011	10.13	10.32	9.72	9.73
4459	NASDAQ	UFPI	Tue, Jul 26, 2011	10.41	10.47	10.20	10.22
4458	NASDAQ	UFPI	Mon, Jul 25, 2011	10.40	10.57	10.33	10.44
4457	NASDAQ	UFPI	Fri, Jul 22, 2011	10.54	10.59	10.42	10.47
4456	NASDAQ	UFPI	Thu, Jul 21, 2011	10.48	10.60	10.38	10.58
4455	NASDAQ	UFPI	Wed, Jul 20, 2011	10.52	10.52	10.22	10.47
4454	NASDAQ	UFPI	Tue, Jul 19, 2011	10.36	10.65	10.11	10.54
4453	NASDAQ	UFPI	Mon, Jul 18, 2011	9.64	10.28	9.47	10.24
4452	NASDAQ	UFPI	Fri, Jul 15, 2011	9.71	10.07	9.52	9.61
4451	NASDAQ	UFPI	Thu, Jul 14, 2011	8.09	9.91	8.09	9.71
4450	NASDAQ	UFPI	Wed, Jul 13, 2011	8.05	8.22	7.93	8.02
4449	NASDAQ	UFPI	Tue, Jul 12, 2011	7.99	8.10	7.91	8.05
4448	NASDAQ	UFPI	Mon, Jul 11, 2011	8.02	8.13	7.85	8.01
4447	NASDAQ	UFPI	Fri, Jul 8, 2011	8.09	8.20	7.98	8.13
4446	NASDAQ	UFPI	Thu, Jul 7, 2011	8.10	8.33	8.06	8.23
4445	NASDAQ	UFPI	Wed, Jul 6, 2011	8.10	8.20	7.98	8.05
4444	NASDAQ	UFPI	Tue, Jul 5, 2011	8.13	8.21	7.96	8.15
4443	NASDAQ	UFPI	Fri, Jul 1, 2011	7.99	8.22	7.92	8.11
4442	NASDAQ	UFPI	Thu, Jun 30, 2011	7.89	8.01	7.87	7.99
4441	NASDAQ	UFPI	Wed, Jun 29, 2011	8.08	8.08	7.89	7.92
4440	NASDAQ	UFPI	Tue, Jun 28, 2011	7.99	8.06	7.85	8.03
4439	NASDAQ	UFPI	Mon, Jun 27, 2011	8.61	8.67	7.71	7.93
4438	NASDAQ	UFPI	Fri, Jun 24, 2011	8.89	9.12	8.73	8.79
4437	NASDAQ	UFPI	Thu, Jun 23, 2011	8.93	8.93	8.81	8.88
4436	NASDAQ	UFPI	Wed, Jun 22, 2011	9.23	9.38	9.00	9.01
4435	NASDAQ	UFPI	Tue, Jun 21, 2011	9.25	9.33	9.17	9.27
4434	NASDAQ	UFPI	Mon, Jun 20, 2011	9.08	9.25	8.92	9.19
4433	NASDAQ	UFPI	Fri, Jun 17, 2011	9.18	9.41	9.04	9.08
4432	NASDAQ	UFPI	Thu, Jun 16, 2011	8.95	9.16	8.92	9.12
4431	NASDAQ	UFPI	Wed, Jun 15, 2011	8.91	9.10	8.83	8.93
4430	NASDAQ	UFPI	Tue, Jun 14, 2011	9.10	9.18	8.96	9.01
4429	NASDAQ	UFPI	Mon, Jun 13, 2011	8.79	9.03	8.79	9.01
4428	NASDAQ	UFPI	Fri, Jun 10, 2011	8.70	8.77	8.67	8.75
4427	NASDAQ	UFPI	Thu, Jun 9, 2011	8.84	8.85	8.75	8.76
4426	NASDAQ	UFPI	Wed, Jun 8, 2011	8.70	8.89	8.70	8.83
4425	NASDAQ	UFPI	Tue, Jun 7, 2011	8.89	8.92	8.67	8.76
4424	NASDAQ	UFPI	Mon, Jun 6, 2011	9.01	9.05	8.81	8.82
4423	NASDAQ	UFPI	Fri, Jun 3, 2011	9.03	9.14	8.99	8.99
4422	NASDAQ	UFPI	Thu, Jun 2, 2011	9.34	9.52	9.17	9.19
4421	NASDAQ	UFPI	Wed, Jun 1, 2011	9.67	9.67	9.33	9.34
4420	NASDAQ	UFPI	Tue, May 31, 2011	9.67	9.76	9.63	9.74
4419	NASDAQ	UFPI	Fri, May 27, 2011	9.66	9.70	9.56	9.62
4418	NASDAQ	UFPI	Thu, May 26, 2011	9.60	9.73	9.49	9.70
4417	NASDAQ	UFPI	Wed, May 25, 2011	9.57	9.73	9.57	9.67
4416	NASDAQ	UFPI	Tue, May 24, 2011	9.50	9.77	9.42	9.58
4415	NASDAQ	UFPI	Mon, May 23, 2011	9.50	9.50	9.34	9.43
4414	NASDAQ	UFPI	Fri, May 20, 2011	9.92	9.94	9.65	9.67
4413	NASDAQ	UFPI	Thu, May 19, 2011	10.08	10.09	9.84	10.00
4412	NASDAQ	UFPI	Wed, May 18, 2011	9.96	10.03	9.96	10.00
4411	NASDAQ	UFPI	Tue, May 17, 2011	10.13	10.22	9.92	9.95
4410	NASDAQ	UFPI	Mon, May 16, 2011	10.12	10.28	10.11	10.17
4409	NASDAQ	UFPI	Fri, May 13, 2011	10.52	10.73	10.17	10.18
4408	NASDAQ	UFPI	Thu, May 12, 2011	10.41	10.54	10.31	10.48
4407	NASDAQ	UFPI	Wed, May 11, 2011	10.57	10.64	10.44	10.48
4406	NASDAQ	UFPI	Tue, May 10, 2011	10.58	10.77	10.49	10.64
4405	NASDAQ	UFPI	Mon, May 9, 2011	10.43	10.55	10.37	10.53
4404	NASDAQ	UFPI	Fri, May 6, 2011	10.70	10.75	10.43	10.46
4403	NASDAQ	UFPI	Thu, May 5, 2011	10.58	10.70	10.46	10.57
4402	NASDAQ	UFPI	Wed, May 4, 2011	10.81	10.82	10.61	10.63
4401	NASDAQ	UFPI	Tue, May 3, 2011	10.83	10.87	10.70	10.78
4400	NASDAQ	UFPI	Mon, May 2, 2011	10.85	10.99	10.85	10.85
4399	NASDAQ	UFPI	Fri, Apr 29, 2011	11.09	11.12	10.76	10.76
4398	NASDAQ	UFPI	Thu, Apr 28, 2011	11.10	11.27	11.01	11.06
4397	NASDAQ	UFPI	Wed, Apr 27, 2011	11.00	11.18	10.95	11.08
4396	NASDAQ	UFPI	Tue, Apr 26, 2011	11.04	11.14	10.98	11.00
4395	NASDAQ	UFPI	Mon, Apr 25, 2011	11.06	11.18	10.95	11.02
4394	NASDAQ	UFPI	Thu, Apr 21, 2011	11.21	11.21	11.04	11.09
4393	NASDAQ	UFPI	Wed, Apr 20, 2011	11.08	11.13	11.04	11.11
4392	NASDAQ	UFPI	Tue, Apr 19, 2011	10.86	10.89	10.75	10.89
4391	NASDAQ	UFPI	Mon, Apr 18, 2011	10.40	10.86	10.29	10.84
4390	NASDAQ	UFPI	Fri, Apr 15, 2011	10.26	10.59	10.26	10.58
4389	NASDAQ	UFPI	Thu, Apr 14, 2011	10.05	10.42	10.00	10.28
4388	NASDAQ	UFPI	Wed, Apr 13, 2011	11.57	11.58	11.07	11.20
4387	NASDAQ	UFPI	Tue, Apr 12, 2011	11.80	11.95	11.53	11.53
4386	NASDAQ	UFPI	Mon, Apr 11, 2011	11.96	11.99	11.80	11.90
4385	NASDAQ	UFPI	Fri, Apr 8, 2011	12.46	12.47	11.92	11.97
4384	NASDAQ	UFPI	Thu, Apr 7, 2011	12.25	12.51	12.22	12.35
4383	NASDAQ	UFPI	Wed, Apr 6, 2011	12.24	12.27	12.10	12.22
4382	NASDAQ	UFPI	Tue, Apr 5, 2011	12.14	12.28	12.14	12.21
4381	NASDAQ	UFPI	Mon, Apr 4, 2011	12.26	12.29	12.12	12.18
4380	NASDAQ	UFPI	Fri, Apr 1, 2011	12.33	12.33	12.14	12.19
4379	NASDAQ	UFPI	Thu, Mar 31, 2011	12.28	12.28	12.18	12.22
4378	NASDAQ	UFPI	Wed, Mar 30, 2011	12.29	12.33	12.21	12.26
4377	NASDAQ	UFPI	Tue, Mar 29, 2011	12.13	12.32	12.13	12.25
4376	NASDAQ	UFPI	Mon, Mar 28, 2011	12.25	12.32	12.06	12.13
4375	NASDAQ	UFPI	Fri, Mar 25, 2011	12.20	12.38	12.17	12.18
4374	NASDAQ	UFPI	Thu, Mar 24, 2011	12.18	12.28	11.90	12.17
4373	NASDAQ	UFPI	Wed, Mar 23, 2011	12.16	12.18	11.81	12.09
4372	NASDAQ	UFPI	Tue, Mar 22, 2011	12.39	12.42	12.15	12.22
4371	NASDAQ	UFPI	Mon, Mar 21, 2011	12.42	12.52	12.21	12.37
4370	NASDAQ	UFPI	Fri, Mar 18, 2011	12.58	12.76	12.18	12.18
4369	NASDAQ	UFPI	Thu, Mar 17, 2011	12.41	12.52	12.29	12.46
4368	NASDAQ	UFPI	Wed, Mar 16, 2011	12.17	12.37	12.02	12.19
4367	NASDAQ	UFPI	Tue, Mar 15, 2011	11.78	12.27	11.78	12.16
4366	NASDAQ	UFPI	Mon, Mar 14, 2011	11.83	12.24	11.83	12.12
4365	NASDAQ	UFPI	Fri, Mar 11, 2011	11.95	12.09	11.83	11.95
4364	NASDAQ	UFPI	Thu, Mar 10, 2011	12.22	12.27	11.92	12.01
4363	NASDAQ	UFPI	Wed, Mar 9, 2011	12.33	12.56	12.23	12.43
4362	NASDAQ	UFPI	Tue, Mar 8, 2011	11.98	12.61	11.95	12.38
4361	NASDAQ	UFPI	Mon, Mar 7, 2011	12.04	12.19	11.82	11.95
4360	NASDAQ	UFPI	Fri, Mar 4, 2011	12.06	12.10	11.81	12.02
4359	NASDAQ	UFPI	Thu, Mar 3, 2011	11.62	12.41	11.62	12.08
4358	NASDAQ	UFPI	Wed, Mar 2, 2011	11.50	11.73	11.27	11.52
4357	NASDAQ	UFPI	Tue, Mar 1, 2011	11.39	11.59	11.26	11.53
4356	NASDAQ	UFPI	Mon, Feb 28, 2011	11.35	11.46	11.23	11.36
4355	NASDAQ	UFPI	Fri, Feb 25, 2011	10.97	11.30	10.93	11.30
4354	NASDAQ	UFPI	Thu, Feb 24, 2011	10.96	11.03	10.76	10.96
4353	NASDAQ	UFPI	Wed, Feb 23, 2011	11.29	11.29	10.85	10.91
4352	NASDAQ	UFPI	Tue, Feb 22, 2011	11.51	11.68	11.21	11.27
4351	NASDAQ	UFPI	Fri, Feb 18, 2011	11.73	11.80	11.61	11.71
4350	NASDAQ	UFPI	Thu, Feb 17, 2011	11.78	11.80	11.57	11.64
4349	NASDAQ	UFPI	Wed, Feb 16, 2011	11.87	11.99	11.70	11.80
4348	NASDAQ	UFPI	Tue, Feb 15, 2011	11.86	12.10	11.75	11.79
4347	NASDAQ	UFPI	Mon, Feb 14, 2011	12.04	12.08	11.90	11.91
4346	NASDAQ	UFPI	Fri, Feb 11, 2011	12.46	12.46	11.99	12.09
4345	NASDAQ	UFPI	Thu, Feb 10, 2011	12.67	12.91	12.34	12.54
4344	NASDAQ	UFPI	Wed, Feb 9, 2011	12.62	12.94	12.45	12.93
4343	NASDAQ	UFPI	Tue, Feb 8, 2011	12.43	12.75	12.43	12.68
4342	NASDAQ	UFPI	Mon, Feb 7, 2011	12.29	12.50	12.24	12.46
4341	NASDAQ	UFPI	Fri, Feb 4, 2011	12.20	12.34	12.08	12.25
4340	NASDAQ	UFPI	Thu, Feb 3, 2011	12.60	12.60	12.13	12.24
4339	NASDAQ	UFPI	Wed, Feb 2, 2011	12.68	12.74	12.49	12.58
4338	NASDAQ	UFPI	Tue, Feb 1, 2011	12.33	12.81	12.21	12.74
4337	NASDAQ	UFPI	Mon, Jan 31, 2011	12.41	12.52	12.21	12.23
4336	NASDAQ	UFPI	Fri, Jan 28, 2011	12.88	12.88	12.20	12.33
4335	NASDAQ	UFPI	Thu, Jan 27, 2011	13.06	13.11	12.80	12.89
4334	NASDAQ	UFPI	Wed, Jan 26, 2011	12.70	13.18	12.69	13.05
4333	NASDAQ	UFPI	Tue, Jan 25, 2011	12.56	12.73	12.45	12.67
4332	NASDAQ	UFPI	Mon, Jan 24, 2011	12.37	12.69	12.37	12.62
4331	NASDAQ	UFPI	Fri, Jan 21, 2011	12.47	12.52	12.29	12.35
4330	NASDAQ	UFPI	Thu, Jan 20, 2011	12.49	12.71	12.38	12.39
4329	NASDAQ	UFPI	Wed, Jan 19, 2011	13.27	13.27	12.56	12.60
4328	NASDAQ	UFPI	Tue, Jan 18, 2011	13.17	13.27	12.98	13.23
4327	NASDAQ	UFPI	Fri, Jan 14, 2011	13.03	13.28	12.91	13.24
4326	NASDAQ	UFPI	Thu, Jan 13, 2011	13.10	13.17	12.94	13.01
4325	NASDAQ	UFPI	Wed, Jan 12, 2011	13.15	13.25	12.96	13.08
4324	NASDAQ	UFPI	Tue, Jan 11, 2011	13.09	13.21	12.86	13.00
4323	NASDAQ	UFPI	Mon, Jan 10, 2011	12.93	13.18	12.76	13.02
4322	NASDAQ	UFPI	Fri, Jan 7, 2011	13.06	13.16	12.63	12.97
4321	NASDAQ	UFPI	Thu, Jan 6, 2011	13.02	13.16	12.94	13.07
4320	NASDAQ	UFPI	Wed, Jan 5, 2011	13.07	13.08	12.88	13.06
4319	NASDAQ	UFPI	Tue, Jan 4, 2011	13.07	13.09	12.57	13.07
4318	NASDAQ	UFPI	Mon, Jan 3, 2011	13.03	13.27	12.75	13.01
4317	NASDAQ	UFPI	Fri, Dec 31, 2010	13.02	13.07	12.92	12.97
4316	NASDAQ	UFPI	Thu, Dec 30, 2010	13.09	13.09	12.88	13.00
4315	NASDAQ	UFPI	Wed, Dec 29, 2010	12.94	13.13	12.82	13.05
4314	NASDAQ	UFPI	Tue, Dec 28, 2010	12.98	13.06	12.82	12.87
4313	NASDAQ	UFPI	Mon, Dec 27, 2010	12.60	13.03	12.53	12.94
4312	NASDAQ	UFPI	Thu, Dec 23, 2010	12.92	12.93	12.53	12.65
4311	NASDAQ	UFPI	Wed, Dec 22, 2010	12.81	13.00	12.75	12.88
4310	NASDAQ	UFPI	Tue, Dec 21, 2010	12.68	12.81	12.58	12.76
4309	NASDAQ	UFPI	Mon, Dec 20, 2010	12.66	12.85	12.52	12.60
4308	NASDAQ	UFPI	Fri, Dec 17, 2010	12.39	12.59	12.13	12.59
4307	NASDAQ	UFPI	Thu, Dec 16, 2010	12.36	12.50	12.13	12.36
4306	NASDAQ	UFPI	Wed, Dec 15, 2010	12.31	12.63	12.23	12.38
4305	NASDAQ	UFPI	Tue, Dec 14, 2010	12.29	12.36	12.15	12.27
4304	NASDAQ	UFPI	Mon, Dec 13, 2010	12.30	12.45	12.15	12.29
4303	NASDAQ	UFPI	Fri, Dec 10, 2010	12.13	12.29	12.00	12.21
4302	NASDAQ	UFPI	Thu, Dec 9, 2010	12.11	12.15	11.94	12.09
4301	NASDAQ	UFPI	Wed, Dec 8, 2010	12.13	12.17	11.78	12.00
4300	NASDAQ	UFPI	Tue, Dec 7, 2010	12.11	12.12	11.95	12.08
4299	NASDAQ	UFPI	Mon, Dec 6, 2010	11.83	11.97	11.67	11.91
4298	NASDAQ	UFPI	Fri, Dec 3, 2010	11.71	11.86	11.62	11.81
4297	NASDAQ	UFPI	Thu, Dec 2, 2010	11.44	11.83	11.40	11.79
4296	NASDAQ	UFPI	Wed, Dec 1, 2010	11.16	11.47	11.16	11.44
4295	NASDAQ	UFPI	Tue, Nov 30, 2010	10.79	11.08	10.74	10.89
4294	NASDAQ	UFPI	Mon, Nov 29, 2010	10.92	10.95	10.77	10.91
4293	NASDAQ	UFPI	Fri, Nov 26, 2010	11.08	11.18	11.00	11.02
4292	NASDAQ	UFPI	Wed, Nov 24, 2010	10.94	11.20	10.74	11.20
4291	NASDAQ	UFPI	Tue, Nov 23, 2010	10.79	10.83	10.62	10.80
4290	NASDAQ	UFPI	Mon, Nov 22, 2010	10.92	11.00	10.68	10.90
4289	NASDAQ	UFPI	Fri, Nov 19, 2010	10.91	10.98	10.78	10.95
4288	NASDAQ	UFPI	Thu, Nov 18, 2010	10.87	11.10	10.83	10.90
4287	NASDAQ	UFPI	Wed, Nov 17, 2010	10.69	10.83	10.62	10.68
4286	NASDAQ	UFPI	Tue, Nov 16, 2010	10.83	10.83	10.55	10.69
4285	NASDAQ	UFPI	Mon, Nov 15, 2010	11.02	11.12	10.87	10.87
4284	NASDAQ	UFPI	Fri, Nov 12, 2010	11.00	11.07	10.97	11.00
4283	NASDAQ	UFPI	Thu, Nov 11, 2010	11.04	11.13	10.96	11.06
4282	NASDAQ	UFPI	Wed, Nov 10, 2010	10.98	11.14	10.90	11.14
4281	NASDAQ	UFPI	Tue, Nov 9, 2010	10.92	11.00	10.85	10.94
4280	NASDAQ	UFPI	Mon, Nov 8, 2010	11.05	11.12	10.95	11.00
4279	NASDAQ	UFPI	Fri, Nov 5, 2010	10.77	11.06	10.76	11.04
4278	NASDAQ	UFPI	Thu, Nov 4, 2010	10.50	10.75	10.44	10.74
4277	NASDAQ	UFPI	Wed, Nov 3, 2010	10.43	10.44	10.23	10.37
4276	NASDAQ	UFPI	Tue, Nov 2, 2010	10.25	10.45	10.17	10.45
4275	NASDAQ	UFPI	Mon, Nov 1, 2010	10.09	10.26	9.98	10.08
4274	NASDAQ	UFPI	Fri, Oct 29, 2010	10.12	10.25	10.04	10.05
4273	NASDAQ	UFPI	Thu, Oct 28, 2010	10.15	10.24	9.99	10.14
4272	NASDAQ	UFPI	Wed, Oct 27, 2010	10.10	10.23	9.80	10.11
4271	NASDAQ	UFPI	Tue, Oct 26, 2010	10.04	10.20	9.93	10.17
4270	NASDAQ	UFPI	Mon, Oct 25, 2010	10.08	10.28	10.02	10.08
4269	NASDAQ	UFPI	Fri, Oct 22, 2010	10.08	10.17	9.95	10.01
4268	NASDAQ	UFPI	Thu, Oct 21, 2010	10.05	10.17	9.80	10.06
4267	NASDAQ	UFPI	Wed, Oct 20, 2010	10.08	10.22	9.97	10.00
4266	NASDAQ	UFPI	Tue, Oct 19, 2010	10.08	10.25	9.98	10.08
4265	NASDAQ	UFPI	Mon, Oct 18, 2010	10.00	10.19	9.98	10.15
4264	NASDAQ	UFPI	Fri, Oct 15, 2010	10.13	10.15	9.97	9.99
4263	NASDAQ	UFPI	Thu, Oct 14, 2010	9.34	10.29	9.33	10.03
4262	NASDAQ	UFPI	Wed, Oct 13, 2010	10.56	10.66	10.50	10.52
4261	NASDAQ	UFPI	Tue, Oct 12, 2010	10.28	10.64	10.23	10.52
4260	NASDAQ	UFPI	Mon, Oct 11, 2010	10.06	10.37	10.06	10.29
4259	NASDAQ	UFPI	Fri, Oct 8, 2010	9.99	10.16	9.99	10.09
4258	NASDAQ	UFPI	Thu, Oct 7, 2010	10.20	10.23	9.93	10.01
4257	NASDAQ	UFPI	Wed, Oct 6, 2010	10.10	10.14	9.96	10.10
4256	NASDAQ	UFPI	Tue, Oct 5, 2010	9.88	10.22	9.82	10.11
4255	NASDAQ	UFPI	Mon, Oct 4, 2010	9.83	9.96	9.73	9.77
4254	NASDAQ	UFPI	Fri, Oct 1, 2010	9.86	9.96	9.79	9.83
4253	NASDAQ	UFPI	Thu, Sep 30, 2010	9.80	9.95	9.46	9.75
4252	NASDAQ	UFPI	Wed, Sep 29, 2010	9.58	9.84	9.52	9.75
4251	NASDAQ	UFPI	Tue, Sep 28, 2010	9.57	9.66	9.28	9.64
4250	NASDAQ	UFPI	Mon, Sep 27, 2010	9.70	9.70	9.44	9.57
4249	NASDAQ	UFPI	Fri, Sep 24, 2010	9.42	9.71	9.25	9.69
4248	NASDAQ	UFPI	Thu, Sep 23, 2010	9.47	9.50	9.28	9.32
4247	NASDAQ	UFPI	Wed, Sep 22, 2010	9.63	9.68	9.49	9.55
4246	NASDAQ	UFPI	Tue, Sep 21, 2010	9.60	9.91	9.49	9.67
4245	NASDAQ	UFPI	Mon, Sep 20, 2010	9.19	9.59	8.98	9.58
4244	NASDAQ	UFPI	Fri, Sep 17, 2010	9.28	9.38	8.98	9.16
4243	NASDAQ	UFPI	Thu, Sep 16, 2010	9.48	9.50	8.95	9.16
4242	NASDAQ	UFPI	Wed, Sep 15, 2010	9.44	9.65	9.42	9.50
4241	NASDAQ	UFPI	Tue, Sep 14, 2010	9.54	9.62	9.44	9.49
4240	NASDAQ	UFPI	Mon, Sep 13, 2010	9.38	9.65	9.33	9.60
4239	NASDAQ	UFPI	Fri, Sep 10, 2010	9.19	9.41	9.14	9.26
4238	NASDAQ	UFPI	Thu, Sep 9, 2010	9.38	9.43	9.07	9.17
4237	NASDAQ	UFPI	Wed, Sep 8, 2010	9.13	9.38	9.12	9.26
4236	NASDAQ	UFPI	Tue, Sep 7, 2010	9.38	9.49	9.05	9.10
4235	NASDAQ	UFPI	Fri, Sep 3, 2010	9.41	9.46	9.15	9.44
4234	NASDAQ	UFPI	Thu, Sep 2, 2010	9.00	9.26	8.85	9.24
4233	NASDAQ	UFPI	Wed, Sep 1, 2010	8.77	9.03	8.72	8.97
4232	NASDAQ	UFPI	Tue, Aug 31, 2010	8.81	9.00	8.59	8.64
4231	NASDAQ	UFPI	Mon, Aug 30, 2010	9.34	9.34	8.84	8.85
4230	NASDAQ	UFPI	Fri, Aug 27, 2010	9.14	9.42	8.92	9.39
4229	NASDAQ	UFPI	Thu, Aug 26, 2010	9.18	9.31	9.01	9.03
4228	NASDAQ	UFPI	Wed, Aug 25, 2010	9.01	9.19	8.81	9.14
4227	NASDAQ	UFPI	Tue, Aug 24, 2010	8.95	9.20	8.77	9.07
4226	NASDAQ	UFPI	Mon, Aug 23, 2010	9.63	9.67	9.02	9.03
4225	NASDAQ	UFPI	Fri, Aug 20, 2010	9.57	9.66	9.43	9.59
4224	NASDAQ	UFPI	Thu, Aug 19, 2010	9.91	9.95	9.40	9.64
4223	NASDAQ	UFPI	Wed, Aug 18, 2010	9.96	10.13	9.81	9.96
4222	NASDAQ	UFPI	Tue, Aug 17, 2010	9.97	10.19	9.87	9.95
4221	NASDAQ	UFPI	Mon, Aug 16, 2010	9.55	9.97	9.55	9.82
4220	NASDAQ	UFPI	Fri, Aug 13, 2010	9.66	9.89	9.62	9.63
4219	NASDAQ	UFPI	Thu, Aug 12, 2010	9.47	9.79	9.47	9.72
4218	NASDAQ	UFPI	Wed, Aug 11, 2010	9.94	10.02	9.61	9.68
4217	NASDAQ	UFPI	Tue, Aug 10, 2010	10.39	10.44	10.03	10.12
4216	NASDAQ	UFPI	Mon, Aug 9, 2010	10.43	10.56	10.27	10.54
4215	NASDAQ	UFPI	Fri, Aug 6, 2010	10.33	10.45	10.06	10.31
4214	NASDAQ	UFPI	Thu, Aug 5, 2010	10.58	10.66	10.39	10.43
4213	NASDAQ	UFPI	Wed, Aug 4, 2010	10.61	10.84	10.58	10.66
4212	NASDAQ	UFPI	Tue, Aug 3, 2010	10.67	10.77	10.48	10.56
4211	NASDAQ	UFPI	Mon, Aug 2, 2010	10.49	10.82	10.39	10.74
4210	NASDAQ	UFPI	Fri, Jul 30, 2010	10.30	10.58	10.19	10.32
4209	NASDAQ	UFPI	Thu, Jul 29, 2010	10.53	10.69	10.12	10.43
4208	NASDAQ	UFPI	Wed, Jul 28, 2010	10.89	10.92	10.37	10.45
4207	NASDAQ	UFPI	Tue, Jul 27, 2010	10.85	11.03	10.76	10.89
4206	NASDAQ	UFPI	Mon, Jul 26, 2010	10.55	10.79	10.41	10.77
4205	NASDAQ	UFPI	Fri, Jul 23, 2010	10.35	10.66	10.19	10.57
4204	NASDAQ	UFPI	Thu, Jul 22, 2010	9.97	10.52	9.97	10.38
4203	NASDAQ	UFPI	Wed, Jul 21, 2010	10.05	10.12	9.74	9.88
4202	NASDAQ	UFPI	Tue, Jul 20, 2010	9.74	9.98	9.53	9.95
4201	NASDAQ	UFPI	Mon, Jul 19, 2010	10.27	10.27	9.71	9.91
4200	NASDAQ	UFPI	Fri, Jul 16, 2010	10.37	10.39	10.15	10.20
4199	NASDAQ	UFPI	Thu, Jul 15, 2010	10.32	10.61	9.97	10.45
4198	NASDAQ	UFPI	Wed, Jul 14, 2010	10.89	10.94	10.63	10.87
4197	NASDAQ	UFPI	Tue, Jul 13, 2010	10.45	11.02	10.37	10.98
4196	NASDAQ	UFPI	Mon, Jul 12, 2010	10.63	10.76	10.28	10.32
4195	NASDAQ	UFPI	Fri, Jul 9, 2010	10.43	10.70	10.36	10.68
4194	NASDAQ	UFPI	Thu, Jul 8, 2010	10.39	10.56	10.29	10.45
4193	NASDAQ	UFPI	Wed, Jul 7, 2010	9.89	10.33	9.84	10.30
4192	NASDAQ	UFPI	Tue, Jul 6, 2010	10.27	10.42	9.75	9.85
4191	NASDAQ	UFPI	Fri, Jul 2, 2010	10.19	10.24	9.95	10.13
4190	NASDAQ	UFPI	Thu, Jul 1, 2010	10.11	10.23	9.95	10.10
4189	NASDAQ	UFPI	Wed, Jun 30, 2010	10.20	10.47	10.08	10.10
4188	NASDAQ	UFPI	Tue, Jun 29, 2010	10.41	10.58	10.14	10.23
4187	NASDAQ	UFPI	Mon, Jun 28, 2010	10.60	10.83	10.39	10.61
4186	NASDAQ	UFPI	Fri, Jun 25, 2010	10.40	10.73	10.29	10.63
4185	NASDAQ	UFPI	Thu, Jun 24, 2010	10.39	10.69	10.28	10.37
4184	NASDAQ	UFPI	Wed, Jun 23, 2010	10.45	10.71	10.26	10.51
4183	NASDAQ	UFPI	Tue, Jun 22, 2010	10.68	10.99	10.43	10.44
4182	NASDAQ	UFPI	Mon, Jun 21, 2010	10.60	11.16	10.58	10.66
4181	NASDAQ	UFPI	Fri, Jun 18, 2010	10.50	10.78	10.12	10.45
4180	NASDAQ	UFPI	Thu, Jun 17, 2010	11.04	11.23	10.26	10.42
4179	NASDAQ	UFPI	Wed, Jun 16, 2010	11.43	11.48	10.93	11.03
4178	NASDAQ	UFPI	Tue, Jun 15, 2010	11.29	11.58	11.07	11.53
4177	NASDAQ	UFPI	Mon, Jun 14, 2010	11.38	11.60	11.16	11.22
4176	NASDAQ	UFPI	Fri, Jun 11, 2010	11.08	11.33	10.75	11.32
4175	NASDAQ	UFPI	Thu, Jun 10, 2010	11.18	11.24	10.82	11.21
4174	NASDAQ	UFPI	Wed, Jun 9, 2010	10.95	11.22	10.83	10.94
4173	NASDAQ	UFPI	Tue, Jun 8, 2010	10.89	11.05	10.67	10.79
4172	NASDAQ	UFPI	Mon, Jun 7, 2010	11.63	11.63	10.81	10.86
4171	NASDAQ	UFPI	Fri, Jun 4, 2010	11.88	12.01	11.49	11.59
4170	NASDAQ	UFPI	Thu, Jun 3, 2010	12.27	12.47	11.95	12.28
4169	NASDAQ	UFPI	Wed, Jun 2, 2010	12.02	12.26	11.93	12.15
4168	NASDAQ	UFPI	Tue, Jun 1, 2010	12.18	12.46	11.98	11.99
4167	NASDAQ	UFPI	Fri, May 28, 2010	12.81	12.94	12.31	12.35
4166	NASDAQ	UFPI	Thu, May 27, 2010	12.82	12.94	12.40	12.90
4165	NASDAQ	UFPI	Wed, May 26, 2010	11.77	12.80	11.61	12.53
4164	NASDAQ	UFPI	Tue, May 25, 2010	11.58	11.80	11.18	11.69
4163	NASDAQ	UFPI	Mon, May 24, 2010	11.95	12.17	11.68	11.71
4162	NASDAQ	UFPI	Fri, May 21, 2010	11.75	12.20	11.50	12.00
4161	NASDAQ	UFPI	Thu, May 20, 2010	12.66	12.74	11.76	11.96
4160	NASDAQ	UFPI	Wed, May 19, 2010	13.03	13.50	12.67	12.84
4159	NASDAQ	UFPI	Tue, May 18, 2010	13.61	13.88	13.00	13.12
4158	NASDAQ	UFPI	Mon, May 17, 2010	13.50	13.61	12.90	13.41
4157	NASDAQ	UFPI	Fri, May 14, 2010	13.63	13.63	13.01	13.44
4156	NASDAQ	UFPI	Thu, May 13, 2010	13.92	14.09	13.49	13.67
4155	NASDAQ	UFPI	Wed, May 12, 2010	13.17	14.12	13.03	14.04
4154	NASDAQ	UFPI	Tue, May 11, 2010	13.17	13.43	12.95	13.09
4153	NASDAQ	UFPI	Mon, May 10, 2010	12.99	13.49	12.99	13.42
4152	NASDAQ	UFPI	Fri, May 7, 2010	12.97	13.75	12.50	12.68
4151	NASDAQ	UFPI	Thu, May 6, 2010	13.17	13.55	12.50	12.99
4150	NASDAQ	UFPI	Wed, May 5, 2010	13.75	13.81	13.14	13.24
4149	NASDAQ	UFPI	Tue, May 4, 2010	14.09	14.10	13.58	13.82
4148	NASDAQ	UFPI	Mon, May 3, 2010	14.04	14.34	13.89	14.32
4147	NASDAQ	UFPI	Fri, Apr 30, 2010	14.74	15.00	13.98	14.02
4146	NASDAQ	UFPI	Thu, Apr 29, 2010	14.13	14.70	13.95	14.69
4145	NASDAQ	UFPI	Wed, Apr 28, 2010	13.64	14.25	13.53	13.97
4144	NASDAQ	UFPI	Tue, Apr 27, 2010	14.35	14.47	13.41	13.51
4143	NASDAQ	UFPI	Mon, Apr 26, 2010	15.10	15.40	14.40	14.43
4142	NASDAQ	UFPI	Fri, Apr 23, 2010	14.78	15.54	14.78	15.03
4141	NASDAQ	UFPI	Thu, Apr 22, 2010	14.00	14.89	13.84	14.83
4140	NASDAQ	UFPI	Wed, Apr 21, 2010	13.87	14.17	13.70	14.09
4139	NASDAQ	UFPI	Tue, Apr 20, 2010	13.83	14.19	13.44	13.83
4138	NASDAQ	UFPI	Mon, Apr 19, 2010	13.24	13.41	13.00	13.34
4137	NASDAQ	UFPI	Fri, Apr 16, 2010	13.31	13.57	12.87	13.27
4136	NASDAQ	UFPI	Thu, Apr 15, 2010	14.31	14.45	13.09	13.23
4135	NASDAQ	UFPI	Wed, Apr 14, 2010	14.15	14.89	14.13	14.63
4134	NASDAQ	UFPI	Tue, Apr 13, 2010	14.10	14.14	13.86	14.12
4133	NASDAQ	UFPI	Mon, Apr 12, 2010	13.55	14.08	13.40	14.07
4132	NASDAQ	UFPI	Fri, Apr 9, 2010	13.22	13.66	13.03	13.61
4131	NASDAQ	UFPI	Thu, Apr 8, 2010	12.67	13.31	12.55	13.22
4130	NASDAQ	UFPI	Wed, Apr 7, 2010	12.92	13.24	12.52	12.70
4129	NASDAQ	UFPI	Tue, Apr 6, 2010	13.33	13.56	12.94	12.98
4128	NASDAQ	UFPI	Mon, Apr 5, 2010	13.24	13.49	13.01	13.39
4127	NASDAQ	UFPI	Thu, Apr 1, 2010	12.97	13.27	12.84	13.19
4126	NASDAQ	UFPI	Wed, Mar 31, 2010	12.75	13.00	12.62	12.84
4125	NASDAQ	UFPI	Tue, Mar 30, 2010	12.73	13.08	12.68	12.84
4124	NASDAQ	UFPI	Mon, Mar 29, 2010	12.50	12.66	12.38	12.51
4123	NASDAQ	UFPI	Fri, Mar 26, 2010	12.55	12.79	12.30	12.49
4122	NASDAQ	UFPI	Thu, Mar 25, 2010	12.86	13.16	12.46	12.47
4121	NASDAQ	UFPI	Wed, Mar 24, 2010	12.78	13.10	12.78	12.82
4120	NASDAQ	UFPI	Tue, Mar 23, 2010	12.82	12.98	12.33	12.85
4119	NASDAQ	UFPI	Mon, Mar 22, 2010	12.23	12.83	12.04	12.80
4118	NASDAQ	UFPI	Fri, Mar 19, 2010	12.85	12.87	12.20	12.30
4117	NASDAQ	UFPI	Thu, Mar 18, 2010	13.11	13.18	12.74	12.77
4116	NASDAQ	UFPI	Wed, Mar 17, 2010	13.07	13.33	13.03	13.14
4115	NASDAQ	UFPI	Tue, Mar 16, 2010	13.10	13.18	12.90	13.08
4114	NASDAQ	UFPI	Mon, Mar 15, 2010	12.65	13.13	12.65	13.09
4113	NASDAQ	UFPI	Fri, Mar 12, 2010	13.00	13.03	12.45	12.73
4112	NASDAQ	UFPI	Thu, Mar 11, 2010	13.00	13.03	12.83	12.99
4111	NASDAQ	UFPI	Wed, Mar 10, 2010	12.79	13.33	12.79	13.10
4110	NASDAQ	UFPI	Tue, Mar 9, 2010	12.95	13.04	12.65	12.83
4109	NASDAQ	UFPI	Mon, Mar 8, 2010	12.46	13.05	12.34	13.04
4108	NASDAQ	UFPI	Fri, Mar 5, 2010	12.24	12.48	12.11	12.43
4107	NASDAQ	UFPI	Thu, Mar 4, 2010	12.19	12.37	11.97	12.21
4106	NASDAQ	UFPI	Wed, Mar 3, 2010	12.12	12.41	12.02	12.15
4105	NASDAQ	UFPI	Tue, Mar 2, 2010	12.32	12.32	11.89	12.05
4104	NASDAQ	UFPI	Mon, Mar 1, 2010	11.82	12.32	11.74	12.31
4103	NASDAQ	UFPI	Fri, Feb 26, 2010	11.68	11.83	11.29	11.75
4102	NASDAQ	UFPI	Thu, Feb 25, 2010	11.41	11.65	11.15	11.64
4101	NASDAQ	UFPI	Wed, Feb 24, 2010	11.65	11.76	11.23	11.61
4100	NASDAQ	UFPI	Tue, Feb 23, 2010	11.92	12.16	11.46	11.59
4099	NASDAQ	UFPI	Mon, Feb 22, 2010	11.92	12.14	11.80	11.97
4098	NASDAQ	UFPI	Fri, Feb 19, 2010	11.77	12.01	11.62	11.91
4097	NASDAQ	UFPI	Thu, Feb 18, 2010	11.77	11.85	11.44	11.77
4096	NASDAQ	UFPI	Wed, Feb 17, 2010	12.31	12.35	11.48	11.83
4095	NASDAQ	UFPI	Tue, Feb 16, 2010	12.25	12.30	12.09	12.30
4094	NASDAQ	UFPI	Fri, Feb 12, 2010	11.92	12.20	11.74	12.20
4093	NASDAQ	UFPI	Thu, Feb 11, 2010	11.58	12.08	11.39	12.08
4092	NASDAQ	UFPI	Wed, Feb 10, 2010	11.38	11.69	11.02	11.59
4091	NASDAQ	UFPI	Tue, Feb 9, 2010	11.40	11.75	11.28	11.38
4090	NASDAQ	UFPI	Mon, Feb 8, 2010	10.86	11.43	10.80	11.01
4089	NASDAQ	UFPI	Fri, Feb 5, 2010	11.00	11.37	10.61	11.13
4088	NASDAQ	UFPI	Thu, Feb 4, 2010	11.46	11.53	10.88	11.01
4087	NASDAQ	UFPI	Wed, Feb 3, 2010	11.64	11.74	11.35	11.59
4086	NASDAQ	UFPI	Tue, Feb 2, 2010	11.31	11.86	11.18	11.73
4085	NASDAQ	UFPI	Mon, Feb 1, 2010	11.33	11.81	11.11	11.33
4084	NASDAQ	UFPI	Fri, Jan 29, 2010	11.30	11.75	11.25	11.31
4083	NASDAQ	UFPI	Thu, Jan 28, 2010	11.46	11.55	10.96	11.28
4082	NASDAQ	UFPI	Wed, Jan 27, 2010	11.21	11.53	11.00	11.41
4081	NASDAQ	UFPI	Tue, Jan 26, 2010	11.57	11.77	11.18	11.24
4080	NASDAQ	UFPI	Mon, Jan 25, 2010	11.38	11.74	11.01	11.65
4079	NASDAQ	UFPI	Fri, Jan 22, 2010	11.34	11.88	11.01	11.24
4078	NASDAQ	UFPI	Thu, Jan 21, 2010	11.59	11.73	11.05	11.31
4077	NASDAQ	UFPI	Wed, Jan 20, 2010	12.15	12.15	11.22	11.53
4076	NASDAQ	UFPI	Tue, Jan 19, 2010	11.93	12.30	11.85	12.26
4075	NASDAQ	UFPI	Fri, Jan 15, 2010	12.39	12.45	11.78	11.93
4074	NASDAQ	UFPI	Thu, Jan 14, 2010	12.45	12.55	12.31	12.35
4073	NASDAQ	UFPI	Wed, Jan 13, 2010	12.52	12.77	12.36	12.48
4072	NASDAQ	UFPI	Tue, Jan 12, 2010	12.49	12.54	12.25	12.43
4071	NASDAQ	UFPI	Mon, Jan 11, 2010	12.83	12.88	12.34	12.59
4070	NASDAQ	UFPI	Fri, Jan 8, 2010	12.71	13.25	12.49	12.79
4069	NASDAQ	UFPI	Thu, Jan 7, 2010	12.11	12.91	12.11	12.79
4068	NASDAQ	UFPI	Wed, Jan 6, 2010	12.27	12.40	12.00	12.10
4067	NASDAQ	UFPI	Tue, Jan 5, 2010	12.47	12.54	12.11	12.25
4066	NASDAQ	UFPI	Mon, Jan 4, 2010	12.41	12.48	12.29	12.48
4065	NASDAQ	UFPI	Thu, Dec 31, 2009	12.51	12.73	12.23	12.27
4064	NASDAQ	UFPI	Wed, Dec 30, 2009	12.44	12.84	12.35	12.53
4063	NASDAQ	UFPI	Tue, Dec 29, 2009	12.60	12.61	12.45	12.48
4062	NASDAQ	UFPI	Mon, Dec 28, 2009	12.76	12.76	12.33	12.53
4061	NASDAQ	UFPI	Thu, Dec 24, 2009	12.85	12.86	12.63	12.74
4060	NASDAQ	UFPI	Wed, Dec 23, 2009	12.98	13.00	12.45	12.79
4059	NASDAQ	UFPI	Tue, Dec 22, 2009	12.63	13.03	12.53	12.94
4058	NASDAQ	UFPI	Mon, Dec 21, 2009	12.74	12.99	12.42	12.64
4057	NASDAQ	UFPI	Fri, Dec 18, 2009	12.71	12.85	12.49	12.70
4056	NASDAQ	UFPI	Thu, Dec 17, 2009	12.40	12.68	12.09	12.63
4055	NASDAQ	UFPI	Wed, Dec 16, 2009	12.56	12.66	12.32	12.47
4054	NASDAQ	UFPI	Tue, Dec 15, 2009	12.77	12.85	12.42	12.44
4053	NASDAQ	UFPI	Mon, Dec 14, 2009	12.45	12.80	12.30	12.76
4052	NASDAQ	UFPI	Fri, Dec 11, 2009	12.30	12.60	12.19	12.40
4051	NASDAQ	UFPI	Thu, Dec 10, 2009	12.96	13.16	12.20	12.29
4050	NASDAQ	UFPI	Wed, Dec 9, 2009	12.87	13.05	12.61	12.93
4049	NASDAQ	UFPI	Tue, Dec 8, 2009	12.91	13.12	12.72	12.90
4048	NASDAQ	UFPI	Mon, Dec 7, 2009	12.89	13.22	12.81	12.95
4047	NASDAQ	UFPI	Fri, Dec 4, 2009	12.38	13.00	12.38	12.94
4046	NASDAQ	UFPI	Thu, Dec 3, 2009	12.62	12.80	12.22	12.26
4045	NASDAQ	UFPI	Wed, Dec 2, 2009	12.20	12.64	12.20	12.61
4044	NASDAQ	UFPI	Tue, Dec 1, 2009	12.13	12.36	12.00	12.22
4043	NASDAQ	UFPI	Mon, Nov 30, 2009	11.54	12.03	11.33	11.98
4042	NASDAQ	UFPI	Fri, Nov 27, 2009	11.45	11.85	11.38	11.53
4041	NASDAQ	UFPI	Wed, Nov 25, 2009	11.93	12.18	11.68	11.89
4040	NASDAQ	UFPI	Tue, Nov 24, 2009	12.48	12.69	11.76	11.83
4039	NASDAQ	UFPI	Mon, Nov 23, 2009	12.27	12.90	12.27	12.44
4038	NASDAQ	UFPI	Fri, Nov 20, 2009	11.98	12.21	11.95	12.03
4037	NASDAQ	UFPI	Thu, Nov 19, 2009	12.89	13.12	12.06	12.07
4036	NASDAQ	UFPI	Wed, Nov 18, 2009	13.09	13.13	12.86	13.05
4035	NASDAQ	UFPI	Tue, Nov 17, 2009	13.04	13.15	12.57	12.91
4034	NASDAQ	UFPI	Mon, Nov 16, 2009	12.60	13.22	12.51	13.04
4033	NASDAQ	UFPI	Fri, Nov 13, 2009	12.57	12.73	12.17	12.44
4032	NASDAQ	UFPI	Thu, Nov 12, 2009	12.78	13.08	12.47	12.56
4031	NASDAQ	UFPI	Wed, Nov 11, 2009	12.98	13.31	12.87	12.99
4030	NASDAQ	UFPI	Tue, Nov 10, 2009	12.91	13.26	12.63	12.83
4029	NASDAQ	UFPI	Mon, Nov 9, 2009	12.82	13.06	12.65	12.95
4028	NASDAQ	UFPI	Fri, Nov 6, 2009	12.58	13.06	12.36	12.67
4027	NASDAQ	UFPI	Thu, Nov 5, 2009	12.36	12.88	12.35	12.78
4026	NASDAQ	UFPI	Wed, Nov 4, 2009	12.51	12.62	12.13	12.17
4025	NASDAQ	UFPI	Tue, Nov 3, 2009	12.30	12.46	12.02	12.41
4024	NASDAQ	UFPI	Mon, Nov 2, 2009	11.95	12.41	11.72	12.36
4023	NASDAQ	UFPI	Fri, Oct 30, 2009	12.14	12.30	11.83	11.89
4022	NASDAQ	UFPI	Thu, Oct 29, 2009	11.97	12.39	11.97	12.19
4021	NASDAQ	UFPI	Wed, Oct 28, 2009	12.69	12.77	11.81	11.87
4020	NASDAQ	UFPI	Tue, Oct 27, 2009	12.86	13.12	12.70	12.76
4019	NASDAQ	UFPI	Mon, Oct 26, 2009	13.00	13.32	12.68	12.85
4018	NASDAQ	UFPI	Fri, Oct 23, 2009	13.74	14.00	12.87	13.03
4017	NASDAQ	UFPI	Thu, Oct 22, 2009	12.94	14.11	12.67	13.72
4016	NASDAQ	UFPI	Wed, Oct 21, 2009	13.05	13.70	12.90	12.92
4015	NASDAQ	UFPI	Tue, Oct 20, 2009	12.99	13.28	12.75	13.05
4014	NASDAQ	UFPI	Mon, Oct 19, 2009	12.83	13.13	12.79	13.01
4013	NASDAQ	UFPI	Fri, Oct 16, 2009	13.40	13.58	12.03	12.73
4012	NASDAQ	UFPI	Thu, Oct 15, 2009	13.69	13.85	13.40	13.71
4011	NASDAQ	UFPI	Wed, Oct 14, 2009	13.56	13.96	13.47	13.71
4010	NASDAQ	UFPI	Tue, Oct 13, 2009	13.18	13.86	13.11	13.42
4009	NASDAQ	UFPI	Mon, Oct 12, 2009	13.35	13.63	13.18	13.21
4008	NASDAQ	UFPI	Fri, Oct 9, 2009	13.52	13.77	13.18	13.36
4007	NASDAQ	UFPI	Thu, Oct 8, 2009	13.05	14.00	13.05	13.53
4006	NASDAQ	UFPI	Wed, Oct 7, 2009	13.06	13.25	12.83	12.98
4005	NASDAQ	UFPI	Tue, Oct 6, 2009	12.99	13.57	12.87	13.13
4004	NASDAQ	UFPI	Mon, Oct 5, 2009	12.69	13.12	12.67	12.87
4003	NASDAQ	UFPI	Fri, Oct 2, 2009	12.41	12.96	12.29	12.69
4002	NASDAQ	UFPI	Thu, Oct 1, 2009	13.05	13.27	12.53	12.54
4001	NASDAQ	UFPI	Wed, Sep 30, 2009	13.49	13.75	12.88	13.15
4000	NASDAQ	UFPI	Tue, Sep 29, 2009	13.41	13.74	13.15	13.52
3999	NASDAQ	UFPI	Mon, Sep 28, 2009	13.29	13.60	13.12	13.35
3998	NASDAQ	UFPI	Fri, Sep 25, 2009	13.28	13.66	13.16	13.25
3997	NASDAQ	UFPI	Thu, Sep 24, 2009	13.61	13.89	13.27	13.36
3996	NASDAQ	UFPI	Wed, Sep 23, 2009	13.88	14.05	13.53	13.59
3995	NASDAQ	UFPI	Tue, Sep 22, 2009	13.94	14.28	13.82	13.90
3994	NASDAQ	UFPI	Mon, Sep 21, 2009	13.99	14.16	13.48	13.79
3993	NASDAQ	UFPI	Fri, Sep 18, 2009	14.38	14.55	14.00	14.04
3992	NASDAQ	UFPI	Thu, Sep 17, 2009	14.33	14.70	13.92	14.33
3991	NASDAQ	UFPI	Wed, Sep 16, 2009	13.89	14.56	13.48	14.32
3990	NASDAQ	UFPI	Tue, Sep 15, 2009	13.58	14.04	13.39	13.90
3989	NASDAQ	UFPI	Mon, Sep 14, 2009	13.56	13.65	13.11	13.63
3988	NASDAQ	UFPI	Fri, Sep 11, 2009	13.59	13.93	13.53	13.66
3987	NASDAQ	UFPI	Thu, Sep 10, 2009	13.52	13.61	13.31	13.53
3986	NASDAQ	UFPI	Wed, Sep 9, 2009	13.40	13.82	13.17	13.50
3985	NASDAQ	UFPI	Tue, Sep 8, 2009	13.23	13.40	12.83	13.39
3984	NASDAQ	UFPI	Fri, Sep 4, 2009	13.17	13.36	12.86	13.14
3983	NASDAQ	UFPI	Thu, Sep 3, 2009	13.26	13.33	12.92	13.21
3982	NASDAQ	UFPI	Wed, Sep 2, 2009	13.26	13.51	13.00	13.12
3981	NASDAQ	UFPI	Tue, Sep 1, 2009	13.64	14.40	13.21	13.26
3980	NASDAQ	UFPI	Mon, Aug 31, 2009	14.23	14.23	13.48	13.77
3979	NASDAQ	UFPI	Fri, Aug 28, 2009	14.66	14.78	13.99	14.23
3978	NASDAQ	UFPI	Thu, Aug 27, 2009	15.21	15.34	14.17	14.60
3977	NASDAQ	UFPI	Wed, Aug 26, 2009	15.06	15.53	14.58	15.19
3976	NASDAQ	UFPI	Tue, Aug 25, 2009	14.75	15.48	14.64	15.03
3975	NASDAQ	UFPI	Mon, Aug 24, 2009	14.86	15.02	14.55	14.72
3974	NASDAQ	UFPI	Fri, Aug 21, 2009	14.60	15.04	14.46	14.86
3973	NASDAQ	UFPI	Thu, Aug 20, 2009	14.07	14.45	13.99	14.33
3972	NASDAQ	UFPI	Wed, Aug 19, 2009	13.98	14.28	13.57	14.15
3971	NASDAQ	UFPI	Tue, Aug 18, 2009	13.72	14.30	13.67	14.23
3970	NASDAQ	UFPI	Mon, Aug 17, 2009	13.71	13.88	13.33	13.65
3969	NASDAQ	UFPI	Fri, Aug 14, 2009	14.66	14.66	13.77	14.02
3968	NASDAQ	UFPI	Thu, Aug 13, 2009	15.03	15.05	14.58	14.72
3967	NASDAQ	UFPI	Wed, Aug 12, 2009	14.62	15.22	14.62	14.97
3966	NASDAQ	UFPI	Tue, Aug 11, 2009	14.98	15.35	14.43	14.58
3965	NASDAQ	UFPI	Mon, Aug 10, 2009	15.49	15.54	14.99	15.11
3964	NASDAQ	UFPI	Fri, Aug 7, 2009	15.12	15.93	14.88	15.65
3963	NASDAQ	UFPI	Thu, Aug 6, 2009	15.14	15.45	14.59	14.83
3962	NASDAQ	UFPI	Wed, Aug 5, 2009	15.46	15.64	14.70	15.12
3961	NASDAQ	UFPI	Tue, Aug 4, 2009	15.31	15.67	14.99	15.50
3960	NASDAQ	UFPI	Mon, Aug 3, 2009	15.06	15.43	14.98	15.43
3959	NASDAQ	UFPI	Fri, Jul 31, 2009	14.75	15.33	14.66	14.88
3958	NASDAQ	UFPI	Thu, Jul 30, 2009	14.99	15.09	14.56	14.86
3957	NASDAQ	UFPI	Wed, Jul 29, 2009	14.52	15.08	14.37	14.92
3956	NASDAQ	UFPI	Tue, Jul 28, 2009	14.59	14.79	14.27	14.60
3955	NASDAQ	UFPI	Mon, Jul 27, 2009	14.63	15.27	14.35	14.74
3954	NASDAQ	UFPI	Fri, Jul 24, 2009	14.61	14.92	14.46	14.70
3953	NASDAQ	UFPI	Thu, Jul 23, 2009	14.48	15.15	14.43	14.78
3952	NASDAQ	UFPI	Wed, Jul 22, 2009	14.37	14.82	14.37	14.51
3951	NASDAQ	UFPI	Tue, Jul 21, 2009	14.98	15.06	14.34	14.58
3950	NASDAQ	UFPI	Mon, Jul 20, 2009	13.95	14.81	13.72	14.79
3949	NASDAQ	UFPI	Fri, Jul 17, 2009	13.64	14.11	13.49	13.92
3948	NASDAQ	UFPI	Thu, Jul 16, 2009	12.66	13.79	12.39	13.60
3947	NASDAQ	UFPI	Wed, Jul 15, 2009	11.20	11.74	11.00	11.55
3946	NASDAQ	UFPI	Tue, Jul 14, 2009	10.90	11.11	10.70	11.00
3945	NASDAQ	UFPI	Mon, Jul 13, 2009	10.88	10.99	10.36	10.94
3944	NASDAQ	UFPI	Fri, Jul 10, 2009	10.71	10.99	10.57	10.82
3943	NASDAQ	UFPI	Thu, Jul 9, 2009	10.43	10.89	10.15	10.75
3942	NASDAQ	UFPI	Wed, Jul 8, 2009	10.60	10.79	10.08	10.32
3941	NASDAQ	UFPI	Tue, Jul 7, 2009	10.77	10.88	10.50	10.52
3940	NASDAQ	UFPI	Mon, Jul 6, 2009	10.73	10.76	10.37	10.72
3939	NASDAQ	UFPI	Thu, Jul 2, 2009	11.15	11.15	10.71	10.72
3938	NASDAQ	UFPI	Wed, Jul 1, 2009	11.15	11.52	11.09	11.31
3937	NASDAQ	UFPI	Tue, Jun 30, 2009	11.50	11.60	11.00	11.03
3936	NASDAQ	UFPI	Mon, Jun 29, 2009	11.63	11.74	11.25	11.47
3935	NASDAQ	UFPI	Fri, Jun 26, 2009	11.25	11.68	11.23	11.64
3934	NASDAQ	UFPI	Thu, Jun 25, 2009	11.01	11.41	10.84	11.36
3933	NASDAQ	UFPI	Wed, Jun 24, 2009	11.24	11.61	10.97	11.04
3932	NASDAQ	UFPI	Tue, Jun 23, 2009	10.98	11.60	10.61	11.19
3931	NASDAQ	UFPI	Mon, Jun 22, 2009	11.77	12.13	10.84	10.87
3930	NASDAQ	UFPI	Fri, Jun 19, 2009	11.57	12.50	11.44	11.89
3929	NASDAQ	UFPI	Thu, Jun 18, 2009	10.83	11.58	10.71	11.43
3928	NASDAQ	UFPI	Wed, Jun 17, 2009	10.24	10.99	10.06	10.95
3927	NASDAQ	UFPI	Tue, Jun 16, 2009	9.96	10.31	9.96	10.21
3926	NASDAQ	UFPI	Mon, Jun 15, 2009	9.78	9.96	9.50	9.93
3925	NASDAQ	UFPI	Fri, Jun 12, 2009	9.81	9.86	9.54	9.80
3924	NASDAQ	UFPI	Thu, Jun 11, 2009	10.23	10.33	9.86	9.86
3923	NASDAQ	UFPI	Wed, Jun 10, 2009	10.69	10.69	10.00	10.23
3922	NASDAQ	UFPI	Tue, Jun 9, 2009	10.68	10.78	10.51	10.65
3921	NASDAQ	UFPI	Mon, Jun 8, 2009	10.83	10.95	10.57	10.64
3920	NASDAQ	UFPI	Fri, Jun 5, 2009	11.09	11.26	10.81	10.94
3919	NASDAQ	UFPI	Thu, Jun 4, 2009	10.93	11.01	10.65	10.95
3918	NASDAQ	UFPI	Wed, Jun 3, 2009	10.97	11.05	10.63	10.84
3917	NASDAQ	UFPI	Tue, Jun 2, 2009	10.65	11.16	10.53	11.01
3916	NASDAQ	UFPI	Mon, Jun 1, 2009	10.32	10.79	10.29	10.72
3915	NASDAQ	UFPI	Fri, May 29, 2009	10.06	10.16	9.81	10.15
3914	NASDAQ	UFPI	Thu, May 28, 2009	10.04	10.21	9.63	9.99
3913	NASDAQ	UFPI	Wed, May 27, 2009	10.26	10.45	9.91	9.95
3912	NASDAQ	UFPI	Tue, May 26, 2009	9.56	10.42	9.56	10.36
3911	NASDAQ	UFPI	Fri, May 22, 2009	10.04	10.04	9.66	9.66
3910	NASDAQ	UFPI	Thu, May 21, 2009	10.05	10.05	9.53	9.74
3909	NASDAQ	UFPI	Wed, May 20, 2009	10.48	10.79	10.10	10.16
3908	NASDAQ	UFPI	Tue, May 19, 2009	10.39	10.54	10.25	10.36
3907	NASDAQ	UFPI	Mon, May 18, 2009	10.23	10.48	10.12	10.46
3906	NASDAQ	UFPI	Fri, May 15, 2009	10.22	10.39	9.95	10.12
3905	NASDAQ	UFPI	Thu, May 14, 2009	10.12	10.60	9.86	10.25
3904	NASDAQ	UFPI	Wed, May 13, 2009	10.33	10.33	9.96	10.02
3903	NASDAQ	UFPI	Tue, May 12, 2009	10.29	10.64	9.96	10.48
3902	NASDAQ	UFPI	Mon, May 11, 2009	10.68	10.68	10.22	10.32
3901	NASDAQ	UFPI	Fri, May 8, 2009	10.64	10.96	10.41	10.94
3900	NASDAQ	UFPI	Thu, May 7, 2009	10.86	10.96	10.41	10.50
3899	NASDAQ	UFPI	Wed, May 6, 2009	11.10	11.10	10.33	10.69
3898	NASDAQ	UFPI	Tue, May 5, 2009	11.27	11.32	10.75	10.98
3897	NASDAQ	UFPI	Mon, May 4, 2009	10.78	11.32	10.65	11.31
3896	NASDAQ	UFPI	Fri, May 1, 2009	11.13	11.13	10.29	10.62
3895	NASDAQ	UFPI	Thu, Apr 30, 2009	11.65	11.90	11.16	11.19
3894	NASDAQ	UFPI	Wed, Apr 29, 2009	11.23	11.94	11.05	11.59
3893	NASDAQ	UFPI	Tue, Apr 28, 2009	10.81	11.41	10.77	11.16
3892	NASDAQ	UFPI	Mon, Apr 27, 2009	11.14	11.14	10.57	10.95
3891	NASDAQ	UFPI	Fri, Apr 24, 2009	10.80	11.48	10.61	11.37
3890	NASDAQ	UFPI	Thu, Apr 23, 2009	11.03	11.21	10.41	10.66
3889	NASDAQ	UFPI	Wed, Apr 22, 2009	10.88	11.39	10.75	11.02
3888	NASDAQ	UFPI	Tue, Apr 21, 2009	10.44	11.22	10.38	11.10
3887	NASDAQ	UFPI	Mon, Apr 20, 2009	10.88	10.88	10.44	10.45
3886	NASDAQ	UFPI	Fri, Apr 17, 2009	10.94	11.33	10.72	11.11
3885	NASDAQ	UFPI	Thu, Apr 16, 2009	10.41	11.04	9.99	10.90
3884	NASDAQ	UFPI	Wed, Apr 15, 2009	10.11	10.40	10.00	10.33
3883	NASDAQ	UFPI	Tue, Apr 14, 2009	10.39	10.43	10.10	10.15
3882	NASDAQ	UFPI	Mon, Apr 13, 2009	10.82	10.87	10.32	10.60
3881	NASDAQ	UFPI	Thu, Apr 9, 2009	10.05	10.97	10.05	10.95
3880	NASDAQ	UFPI	Wed, Apr 8, 2009	9.51	9.98	9.51	9.96
3879	NASDAQ	UFPI	Tue, Apr 7, 2009	9.35	9.58	9.34	9.47
3878	NASDAQ	UFPI	Mon, Apr 6, 2009	9.83	10.07	9.23	9.51
3877	NASDAQ	UFPI	Fri, Apr 3, 2009	10.23	10.23	9.66	9.94
3876	NASDAQ	UFPI	Thu, Apr 2, 2009	9.61	10.66	9.38	10.20
3875	NASDAQ	UFPI	Wed, Apr 1, 2009	8.73	9.47	8.63	9.38
3874	NASDAQ	UFPI	Tue, Mar 31, 2009	8.92	9.12	8.72	8.87
3873	NASDAQ	UFPI	Mon, Mar 30, 2009	9.05	9.12	8.51	8.83
3872	NASDAQ	UFPI	Fri, Mar 27, 2009	9.64	9.76	9.12	9.12
3871	NASDAQ	UFPI	Thu, Mar 26, 2009	9.40	9.83	9.30	9.82
3870	NASDAQ	UFPI	Wed, Mar 25, 2009	9.17	9.99	9.09	9.40
3869	NASDAQ	UFPI	Tue, Mar 24, 2009	8.82	9.46	8.71	9.13
3868	NASDAQ	UFPI	Mon, Mar 23, 2009	8.37	9.04	8.10	9.00
3867	NASDAQ	UFPI	Fri, Mar 20, 2009	8.57	8.72	8.11	8.12
3866	NASDAQ	UFPI	Thu, Mar 19, 2009	8.53	8.63	8.32	8.48
3865	NASDAQ	UFPI	Wed, Mar 18, 2009	7.99	8.56	7.79	8.46
3864	NASDAQ	UFPI	Tue, Mar 17, 2009	7.53	8.03	7.53	8.00
3863	NASDAQ	UFPI	Mon, Mar 16, 2009	7.55	7.95	7.50	7.51
3862	NASDAQ	UFPI	Fri, Mar 13, 2009	7.27	7.56	7.20	7.50
3861	NASDAQ	UFPI	Thu, Mar 12, 2009	6.56	7.27	6.56	7.17
3860	NASDAQ	UFPI	Wed, Mar 11, 2009	6.44	6.65	6.39	6.57
3859	NASDAQ	UFPI	Tue, Mar 10, 2009	6.65	6.84	6.34	6.38
3858	NASDAQ	UFPI	Mon, Mar 9, 2009	6.53	6.64	6.42	6.45
3857	NASDAQ	UFPI	Fri, Mar 6, 2009	6.87	6.97	6.34	6.61
3856	NASDAQ	UFPI	Thu, Mar 5, 2009	6.90	7.16	6.77	6.80
3855	NASDAQ	UFPI	Wed, Mar 4, 2009	6.87	7.25	6.86	7.06
3854	NASDAQ	UFPI	Tue, Mar 3, 2009	7.06	7.22	6.73	6.75
3853	NASDAQ	UFPI	Mon, Mar 2, 2009	7.17	7.17	6.87	6.94
3852	NASDAQ	UFPI	Fri, Feb 27, 2009	7.25	7.48	7.23	7.26
3851	NASDAQ	UFPI	Thu, Feb 26, 2009	7.60	7.68	7.35	7.39
3850	NASDAQ	UFPI	Wed, Feb 25, 2009	7.77	7.85	7.33	7.50
3849	NASDAQ	UFPI	Tue, Feb 24, 2009	7.68	7.88	7.61	7.81
3848	NASDAQ	UFPI	Mon, Feb 23, 2009	8.00	8.11	7.53	7.57
3847	NASDAQ	UFPI	Fri, Feb 20, 2009	8.01	8.19	7.83	7.98
3846	NASDAQ	UFPI	Thu, Feb 19, 2009	8.40	8.40	8.08	8.13
3845	NASDAQ	UFPI	Wed, Feb 18, 2009	8.48	8.49	8.16	8.28
3844	NASDAQ	UFPI	Tue, Feb 17, 2009	8.44	8.50	8.27	8.28
3843	NASDAQ	UFPI	Fri, Feb 13, 2009	8.79	8.99	8.63	8.75
3842	NASDAQ	UFPI	Thu, Feb 12, 2009	8.47	8.82	8.35	8.76
3841	NASDAQ	UFPI	Wed, Feb 11, 2009	8.64	8.84	8.46	8.59
3840	NASDAQ	UFPI	Tue, Feb 10, 2009	8.70	8.93	8.55	8.62
3839	NASDAQ	UFPI	Mon, Feb 9, 2009	8.55	8.84	8.48	8.78
3838	NASDAQ	UFPI	Fri, Feb 6, 2009	7.93	8.57	7.85	8.56
3837	NASDAQ	UFPI	Thu, Feb 5, 2009	6.74	8.32	6.68	7.97
3836	NASDAQ	UFPI	Wed, Feb 4, 2009	7.05	7.34	6.74	6.86
3835	NASDAQ	UFPI	Tue, Feb 3, 2009	7.04	7.14	6.85	7.07
3834	NASDAQ	UFPI	Mon, Feb 2, 2009	6.93	7.03	6.60	7.01
3833	NASDAQ	UFPI	Fri, Jan 30, 2009	7.33	7.37	6.91	7.00
3832	NASDAQ	UFPI	Thu, Jan 29, 2009	7.87	7.87	7.29	7.41
3831	NASDAQ	UFPI	Wed, Jan 28, 2009	7.70	8.04	7.64	7.94
3830	NASDAQ	UFPI	Tue, Jan 27, 2009	7.61	7.67	7.51	7.60
3829	NASDAQ	UFPI	Mon, Jan 26, 2009	7.36	7.72	7.36	7.56
3828	NASDAQ	UFPI	Fri, Jan 23, 2009	7.25	7.46	7.18	7.39
3827	NASDAQ	UFPI	Thu, Jan 22, 2009	7.51	7.70	7.27	7.43
3826	NASDAQ	UFPI	Wed, Jan 21, 2009	7.29	7.78	7.23	7.71
3825	NASDAQ	UFPI	Tue, Jan 20, 2009	7.65	7.78	7.18	7.21
3824	NASDAQ	UFPI	Fri, Jan 16, 2009	7.63	7.76	7.40	7.73
3823	NASDAQ	UFPI	Thu, Jan 15, 2009	7.58	7.65	7.32	7.54
3822	NASDAQ	UFPI	Wed, Jan 14, 2009	7.86	7.88	7.45	7.58
3821	NASDAQ	UFPI	Tue, Jan 13, 2009	7.78	8.00	7.78	7.98
3820	NASDAQ	UFPI	Mon, Jan 12, 2009	8.10	8.23	7.79	7.83
3819	NASDAQ	UFPI	Fri, Jan 9, 2009	8.64	8.66	8.06	8.09
3818	NASDAQ	UFPI	Thu, Jan 8, 2009	8.36	8.73	8.32	8.66
3817	NASDAQ	UFPI	Wed, Jan 7, 2009	8.75	8.92	8.27	8.37
3816	NASDAQ	UFPI	Tue, Jan 6, 2009	8.75	9.02	8.64	8.89
3815	NASDAQ	UFPI	Mon, Jan 5, 2009	8.82	8.92	8.59	8.69
3814	NASDAQ	UFPI	Fri, Jan 2, 2009	8.98	9.08	8.77	8.79
3813	NASDAQ	UFPI	Wed, Dec 31, 2008	8.84	9.10	8.76	8.97
3812	NASDAQ	UFPI	Tue, Dec 30, 2008	8.37	8.89	8.00	8.84
3811	NASDAQ	UFPI	Mon, Dec 29, 2008	8.39	8.39	8.12	8.25
3810	NASDAQ	UFPI	Fri, Dec 26, 2008	8.49	8.61	8.19	8.44
3809	NASDAQ	UFPI	Wed, Dec 24, 2008	8.61	8.61	8.27	8.44
3808	NASDAQ	UFPI	Tue, Dec 23, 2008	8.36	8.65	8.16	8.36
3807	NASDAQ	UFPI	Mon, Dec 22, 2008	8.44	8.70	7.97	8.29
3806	NASDAQ	UFPI	Fri, Dec 19, 2008	8.48	8.74	7.99	8.43
3805	NASDAQ	UFPI	Thu, Dec 18, 2008	8.71	8.98	8.14	8.22
3804	NASDAQ	UFPI	Wed, Dec 17, 2008	7.77	8.90	7.77	8.74
3803	NASDAQ	UFPI	Tue, Dec 16, 2008	7.42	8.06	7.31	8.00
3802	NASDAQ	UFPI	Mon, Dec 15, 2008	7.79	7.93	7.20	7.30
3801	NASDAQ	UFPI	Fri, Dec 12, 2008	7.24	7.75	7.10	7.68
3800	NASDAQ	UFPI	Thu, Dec 11, 2008	8.10	8.49	7.31	7.38
3799	NASDAQ	UFPI	Wed, Dec 10, 2008	7.91	8.33	7.88	8.24
3798	NASDAQ	UFPI	Tue, Dec 9, 2008	8.08	8.53	7.81	7.82
3797	NASDAQ	UFPI	Mon, Dec 8, 2008	7.48	8.02	7.11	7.94
3796	NASDAQ	UFPI	Fri, Dec 5, 2008	6.62	7.46	6.53	7.32
3795	NASDAQ	UFPI	Thu, Dec 4, 2008	6.48	6.93	6.42	6.77
3794	NASDAQ	UFPI	Wed, Dec 3, 2008	6.06	6.69	6.06	6.57
3793	NASDAQ	UFPI	Tue, Dec 2, 2008	5.86	6.23	5.52	6.23
3792	NASDAQ	UFPI	Mon, Dec 1, 2008	6.83	6.96	5.67	5.73
3791	NASDAQ	UFPI	Fri, Nov 28, 2008	6.68	7.08	6.68	7.01
3790	NASDAQ	UFPI	Wed, Nov 26, 2008	6.19	6.74	6.12	6.70
3789	NASDAQ	UFPI	Tue, Nov 25, 2008	5.78	6.37	5.70	6.36
3788	NASDAQ	UFPI	Mon, Nov 24, 2008	5.40	5.79	5.15	5.69
3787	NASDAQ	UFPI	Fri, Nov 21, 2008	5.22	5.48	4.87	5.30
3786	NASDAQ	UFPI	Thu, Nov 20, 2008	5.36	5.65	5.07	5.12
3785	NASDAQ	UFPI	Wed, Nov 19, 2008	5.86	5.98	5.37	5.40
3784	NASDAQ	UFPI	Tue, Nov 18, 2008	6.11	6.29	5.68	5.94
3783	NASDAQ	UFPI	Mon, Nov 17, 2008	6.25	6.45	6.00	6.07
3782	NASDAQ	UFPI	Fri, Nov 14, 2008	6.76	6.80	6.23	6.30
3781	NASDAQ	UFPI	Thu, Nov 13, 2008	6.55	6.88	6.05	6.88
3780	NASDAQ	UFPI	Wed, Nov 12, 2008	6.71	6.88	6.49	6.49
3779	NASDAQ	UFPI	Tue, Nov 11, 2008	6.76	7.11	6.63	6.81
3778	NASDAQ	UFPI	Mon, Nov 10, 2008	7.25	7.25	6.73	6.83
3777	NASDAQ	UFPI	Fri, Nov 7, 2008	7.28	7.28	6.86	7.08
3776	NASDAQ	UFPI	Thu, Nov 6, 2008	7.36	7.56	7.13	7.22
3775	NASDAQ	UFPI	Wed, Nov 5, 2008	7.52	7.68	7.34	7.41
3774	NASDAQ	UFPI	Tue, Nov 4, 2008	8.10	8.21	7.39	7.64
3773	NASDAQ	UFPI	Mon, Nov 3, 2008	7.87	8.04	7.70	7.99
3772	NASDAQ	UFPI	Fri, Oct 31, 2008	7.33	8.07	7.19	7.88
3771	NASDAQ	UFPI	Thu, Oct 30, 2008	7.16	7.42	7.03	7.37
3770	NASDAQ	UFPI	Wed, Oct 29, 2008	6.74	7.11	6.54	6.86
3769	NASDAQ	UFPI	Tue, Oct 28, 2008	6.53	6.72	6.12	6.67
3768	NASDAQ	UFPI	Mon, Oct 27, 2008	6.27	6.98	6.16	6.37
3767	NASDAQ	UFPI	Fri, Oct 24, 2008	6.10	6.69	6.10	6.44
3766	NASDAQ	UFPI	Thu, Oct 23, 2008	6.35	6.83	6.09	6.70
3765	NASDAQ	UFPI	Wed, Oct 22, 2008	6.87	6.93	6.21	6.32
3764	NASDAQ	UFPI	Tue, Oct 21, 2008	7.10	7.29	7.05	7.14
3763	NASDAQ	UFPI	Mon, Oct 20, 2008	7.16	7.28	7.05	7.20
3762	NASDAQ	UFPI	Fri, Oct 17, 2008	6.64	7.21	6.64	7.11
3761	NASDAQ	UFPI	Thu, Oct 16, 2008	5.88	7.20	5.88	6.90
3760	NASDAQ	UFPI	Wed, Oct 15, 2008	8.86	9.19	7.90	8.01
3759	NASDAQ	UFPI	Tue, Oct 14, 2008	9.48	9.48	8.62	8.92
3758	NASDAQ	UFPI	Mon, Oct 13, 2008	8.86	9.23	8.25	9.18
3757	NASDAQ	UFPI	Fri, Oct 10, 2008	7.80	8.70	7.47	8.53
3756	NASDAQ	UFPI	Thu, Oct 9, 2008	9.13	9.29	7.91	8.12
3755	NASDAQ	UFPI	Wed, Oct 8, 2008	9.02	9.64	8.87	8.91
3754	NASDAQ	UFPI	Tue, Oct 7, 2008	9.81	10.32	9.09	9.14
3753	NASDAQ	UFPI	Mon, Oct 6, 2008	10.05	10.22	9.50	10.08
3752	NASDAQ	UFPI	Fri, Oct 3, 2008	10.97	11.16	10.26	10.29
3751	NASDAQ	UFPI	Thu, Oct 2, 2008	11.30	11.47	10.80	10.82
3750	NASDAQ	UFPI	Wed, Oct 1, 2008	11.52	11.81	11.29	11.40
3749	NASDAQ	UFPI	Tue, Sep 30, 2008	11.48	11.93	11.41	11.64
3748	NASDAQ	UFPI	Mon, Sep 29, 2008	11.58	11.82	11.32	11.40
3747	NASDAQ	UFPI	Fri, Sep 26, 2008	11.56	11.84	11.51	11.81
3746	NASDAQ	UFPI	Thu, Sep 25, 2008	11.74	11.88	11.16	11.72
3745	NASDAQ	UFPI	Wed, Sep 24, 2008	11.69	12.23	11.36	11.63
3744	NASDAQ	UFPI	Tue, Sep 23, 2008	11.92	12.23	11.61	11.63
3743	NASDAQ	UFPI	Mon, Sep 22, 2008	12.43	12.44	11.84	11.88
3742	NASDAQ	UFPI	Fri, Sep 19, 2008	12.40	12.80	11.73	12.46
3741	NASDAQ	UFPI	Thu, Sep 18, 2008	11.58	12.21	11.28	12.15
3740	NASDAQ	UFPI	Wed, Sep 17, 2008	11.51	11.67	10.73	11.26
3739	NASDAQ	UFPI	Tue, Sep 16, 2008	11.06	11.83	10.71	11.69
3738	NASDAQ	UFPI	Mon, Sep 15, 2008	11.60	12.19	11.44	11.75
3737	NASDAQ	UFPI	Fri, Sep 12, 2008	11.25	11.99	11.25	11.93
3736	NASDAQ	UFPI	Thu, Sep 11, 2008	11.22	11.46	11.00	11.37
3735	NASDAQ	UFPI	Wed, Sep 10, 2008	10.92	11.49	10.78	11.34
3734	NASDAQ	UFPI	Tue, Sep 9, 2008	11.10	11.21	10.66	10.77
3733	NASDAQ	UFPI	Mon, Sep 8, 2008	10.83	11.09	10.60	11.07
3732	NASDAQ	UFPI	Fri, Sep 5, 2008	11.01	11.01	10.09	10.42
3731	NASDAQ	UFPI	Thu, Sep 4, 2008	11.67	11.71	11.05	11.20
3730	NASDAQ	UFPI	Wed, Sep 3, 2008	11.09	11.78	11.09	11.75
3729	NASDAQ	UFPI	Tue, Sep 2, 2008	11.15	11.32	11.03	11.15
3728	NASDAQ	UFPI	Fri, Aug 29, 2008	11.15	11.19	10.87	10.95
3727	NASDAQ	UFPI	Thu, Aug 28, 2008	11.17	11.29	11.09	11.17
3726	NASDAQ	UFPI	Wed, Aug 27, 2008	11.03	11.22	11.02	11.13
3725	NASDAQ	UFPI	Tue, Aug 26, 2008	10.82	11.20	10.79	11.04
3724	NASDAQ	UFPI	Mon, Aug 25, 2008	11.23	11.23	10.82	10.84
3723	NASDAQ	UFPI	Fri, Aug 22, 2008	10.94	11.31	10.94	11.26
3722	NASDAQ	UFPI	Thu, Aug 21, 2008	10.93	11.12	10.68	10.87
3721	NASDAQ	UFPI	Wed, Aug 20, 2008	10.99	11.29	10.72	11.17
3720	NASDAQ	UFPI	Tue, Aug 19, 2008	10.96	11.21	10.88	11.01
3719	NASDAQ	UFPI	Mon, Aug 18, 2008	11.18	11.29	10.96	11.05
3718	NASDAQ	UFPI	Fri, Aug 15, 2008	11.21	11.30	10.82	11.17
3717	NASDAQ	UFPI	Thu, Aug 14, 2008	10.67	11.25	10.67	11.08
3716	NASDAQ	UFPI	Wed, Aug 13, 2008	10.83	10.96	10.71	10.78
3715	NASDAQ	UFPI	Tue, Aug 12, 2008	10.67	10.91	10.31	10.88
3714	NASDAQ	UFPI	Mon, Aug 11, 2008	10.19	10.88	10.14	10.72
3713	NASDAQ	UFPI	Fri, Aug 8, 2008	9.45	10.25	9.24	10.23
3712	NASDAQ	UFPI	Thu, Aug 7, 2008	9.30	9.50	9.12	9.46
3711	NASDAQ	UFPI	Wed, Aug 6, 2008	9.22	9.45	9.00	9.36
3710	NASDAQ	UFPI	Tue, Aug 5, 2008	8.97	9.25	8.97	9.23
3709	NASDAQ	UFPI	Mon, Aug 4, 2008	9.13	9.13	8.77	8.91
3708	NASDAQ	UFPI	Fri, Aug 1, 2008	9.03	9.29	8.80	9.15
3707	NASDAQ	UFPI	Thu, Jul 31, 2008	8.87	9.27	8.87	9.00
3706	NASDAQ	UFPI	Wed, Jul 30, 2008	8.87	9.10	8.71	9.02
3705	NASDAQ	UFPI	Tue, Jul 29, 2008	8.45	9.12	8.36	8.83
3704	NASDAQ	UFPI	Mon, Jul 28, 2008	8.63	8.85	8.33	8.45
3703	NASDAQ	UFPI	Fri, Jul 25, 2008	8.49	8.82	8.40	8.65
3702	NASDAQ	UFPI	Thu, Jul 24, 2008	8.84	8.88	8.42	8.46
3701	NASDAQ	UFPI	Wed, Jul 23, 2008	8.50	8.86	8.44	8.80
3700	NASDAQ	UFPI	Tue, Jul 22, 2008	8.00	8.57	8.00	8.53
3699	NASDAQ	UFPI	Mon, Jul 21, 2008	8.26	8.39	7.93	8.06
3698	NASDAQ	UFPI	Fri, Jul 18, 2008	8.27	8.57	8.19	8.26
3697	NASDAQ	UFPI	Thu, Jul 17, 2008	7.96	8.50	7.96	8.28
3696	NASDAQ	UFPI	Wed, Jul 16, 2008	8.14	8.69	8.02	8.59
3695	NASDAQ	UFPI	Tue, Jul 15, 2008	8.02	8.26	7.78	8.01
3694	NASDAQ	UFPI	Mon, Jul 14, 2008	8.42	8.42	8.08	8.30
3693	NASDAQ	UFPI	Fri, Jul 11, 2008	8.15	8.37	8.02	8.35
3692	NASDAQ	UFPI	Thu, Jul 10, 2008	8.25	8.49	8.14	8.23
3691	NASDAQ	UFPI	Wed, Jul 9, 2008	8.46	8.64	8.22	8.28
3690	NASDAQ	UFPI	Tue, Jul 8, 2008	8.58	8.61	8.13	8.59
3689	NASDAQ	UFPI	Mon, Jul 7, 2008	9.07	9.10	8.63	8.65
3688	NASDAQ	UFPI	Thu, Jul 3, 2008	9.40	9.40	9.07	9.15
3687	NASDAQ	UFPI	Wed, Jul 2, 2008	9.72	9.74	9.25	9.34
3686	NASDAQ	UFPI	Tue, Jul 1, 2008	9.93	10.13	9.63	9.76
3685	NASDAQ	UFPI	Mon, Jun 30, 2008	10.34	10.39	9.99	9.99
3684	NASDAQ	UFPI	Fri, Jun 27, 2008	10.66	10.66	10.34	10.35
3683	NASDAQ	UFPI	Thu, Jun 26, 2008	10.48	10.65	10.47	10.54
3682	NASDAQ	UFPI	Wed, Jun 25, 2008	10.53	10.89	10.51	10.64
3681	NASDAQ	UFPI	Tue, Jun 24, 2008	10.46	10.89	10.30	10.52
3680	NASDAQ	UFPI	Mon, Jun 23, 2008	10.68	10.99	10.14	10.48
3679	NASDAQ	UFPI	Fri, Jun 20, 2008	10.68	10.95	10.44	10.63
3678	NASDAQ	UFPI	Thu, Jun 19, 2008	10.44	10.77	10.44	10.74
3677	NASDAQ	UFPI	Wed, Jun 18, 2008	10.58	10.76	10.32	10.44
3676	NASDAQ	UFPI	Tue, Jun 17, 2008	10.95	10.95	10.61	10.66
3675	NASDAQ	UFPI	Mon, Jun 16, 2008	10.82	10.96	10.60	10.94
3674	NASDAQ	UFPI	Fri, Jun 13, 2008	10.71	10.93	10.63	10.84
3673	NASDAQ	UFPI	Thu, Jun 12, 2008	10.59	10.95	10.52	10.58
3672	NASDAQ	UFPI	Wed, Jun 11, 2008	10.76	11.09	10.47	10.48
3671	NASDAQ	UFPI	Tue, Jun 10, 2008	10.52	10.90	10.50	10.81
3670	NASDAQ	UFPI	Mon, Jun 9, 2008	10.92	10.93	10.42	10.62
3669	NASDAQ	UFPI	Fri, Jun 6, 2008	11.17	11.18	10.87	10.88
3668	NASDAQ	UFPI	Thu, Jun 5, 2008	11.06	11.29	11.04	11.29
3667	NASDAQ	UFPI	Wed, Jun 4, 2008	10.84	11.25	10.78	11.07
3666	NASDAQ	UFPI	Tue, Jun 3, 2008	10.98	10.99	10.60	10.90
3665	NASDAQ	UFPI	Mon, Jun 2, 2008	11.24	11.32	10.83	10.92
3664	NASDAQ	UFPI	Fri, May 30, 2008	11.37	11.37	11.14	11.31
3663	NASDAQ	UFPI	Thu, May 29, 2008	11.19	11.47	11.10	11.35
3662	NASDAQ	UFPI	Wed, May 28, 2008	11.39	11.53	11.16	11.24
3661	NASDAQ	UFPI	Tue, May 27, 2008	11.15	11.38	11.10	11.32
3660	NASDAQ	UFPI	Fri, May 23, 2008	11.28	11.28	11.06	11.17
3659	NASDAQ	UFPI	Thu, May 22, 2008	11.17	11.53	11.17	11.36
3658	NASDAQ	UFPI	Wed, May 21, 2008	11.38	11.47	11.04	11.17
3657	NASDAQ	UFPI	Tue, May 20, 2008	11.41	11.41	11.17	11.35
3656	NASDAQ	UFPI	Mon, May 19, 2008	11.49	11.56	11.38	11.46
3655	NASDAQ	UFPI	Fri, May 16, 2008	11.53	11.55	11.22	11.51
3654	NASDAQ	UFPI	Thu, May 15, 2008	11.42	11.63	11.35	11.52
3653	NASDAQ	UFPI	Wed, May 14, 2008	11.55	11.64	11.42	11.43
3652	NASDAQ	UFPI	Tue, May 13, 2008	11.57	11.59	11.38	11.53
3651	NASDAQ	UFPI	Mon, May 12, 2008	11.50	11.58	11.33	11.53
3650	NASDAQ	UFPI	Fri, May 9, 2008	11.20	11.51	11.11	11.47
3649	NASDAQ	UFPI	Thu, May 8, 2008	11.16	11.31	11.10	11.27
3648	NASDAQ	UFPI	Wed, May 7, 2008	11.48	11.61	11.11	11.20
3647	NASDAQ	UFPI	Tue, May 6, 2008	11.49	11.59	11.36	11.49
3646	NASDAQ	UFPI	Mon, May 5, 2008	11.47	11.62	11.30	11.51
3645	NASDAQ	UFPI	Fri, May 2, 2008	11.65	11.68	11.44	11.46
3644	NASDAQ	UFPI	Thu, May 1, 2008	11.53	11.79	11.47	11.56
3643	NASDAQ	UFPI	Wed, Apr 30, 2008	11.92	11.93	11.48	11.57
3642	NASDAQ	UFPI	Tue, Apr 29, 2008	11.76	11.95	11.45	11.86
3641	NASDAQ	UFPI	Mon, Apr 28, 2008	11.63	11.91	11.55	11.73
3640	NASDAQ	UFPI	Fri, Apr 25, 2008	11.50	11.80	11.50	11.67
3639	NASDAQ	UFPI	Thu, Apr 24, 2008	11.21	11.65	10.82	11.50
3638	NASDAQ	UFPI	Wed, Apr 23, 2008	11.39	11.43	11.11	11.18
3637	NASDAQ	UFPI	Tue, Apr 22, 2008	11.78	11.85	11.24	11.34
3636	NASDAQ	UFPI	Mon, Apr 21, 2008	11.08	11.97	11.07	11.93
3635	NASDAQ	UFPI	Fri, Apr 18, 2008	10.75	11.29	10.75	11.11
3634	NASDAQ	UFPI	Thu, Apr 17, 2008	9.84	10.72	9.73	10.64
3633	NASDAQ	UFPI	Wed, Apr 16, 2008	10.13	10.27	9.85	9.94
3632	NASDAQ	UFPI	Tue, Apr 15, 2008	10.32	10.36	9.90	10.11
3631	NASDAQ	UFPI	Mon, Apr 14, 2008	10.46	10.50	10.25	10.27
3630	NASDAQ	UFPI	Fri, Apr 11, 2008	10.52	10.69	10.34	10.45
3629	NASDAQ	UFPI	Thu, Apr 10, 2008	10.93	11.01	10.62	10.71
3628	NASDAQ	UFPI	Wed, Apr 9, 2008	11.24	11.41	10.95	10.98
3627	NASDAQ	UFPI	Tue, Apr 8, 2008	11.09	11.26	10.99	11.21
3626	NASDAQ	UFPI	Mon, Apr 7, 2008	11.07	11.41	11.03	11.20
3625	NASDAQ	UFPI	Fri, Apr 4, 2008	11.33	11.33	10.97	11.01
3624	NASDAQ	UFPI	Thu, Apr 3, 2008	11.43	11.44	11.09	11.30
3623	NASDAQ	UFPI	Wed, Apr 2, 2008	11.14	11.59	10.93	11.47
3622	NASDAQ	UFPI	Tue, Apr 1, 2008	10.94	11.20	10.79	11.19
3621	NASDAQ	UFPI	Mon, Mar 31, 2008	10.42	10.92	10.34	10.73
3620	NASDAQ	UFPI	Fri, Mar 28, 2008	10.39	10.55	10.30	10.38
3619	NASDAQ	UFPI	Thu, Mar 27, 2008	10.75	10.75	10.41	10.46
3618	NASDAQ	UFPI	Wed, Mar 26, 2008	10.69	10.88	10.46	10.71
3617	NASDAQ	UFPI	Tue, Mar 25, 2008	10.70	10.87	10.51	10.76
3616	NASDAQ	UFPI	Mon, Mar 24, 2008	10.28	10.73	10.19	10.69
3615	NASDAQ	UFPI	Thu, Mar 20, 2008	9.82	10.29	9.58	10.22
3614	NASDAQ	UFPI	Wed, Mar 19, 2008	9.85	10.11	9.67	9.70
3613	NASDAQ	UFPI	Tue, Mar 18, 2008	9.46	9.91	9.32	9.80
3612	NASDAQ	UFPI	Mon, Mar 17, 2008	9.10	9.54	9.00	9.26
3611	NASDAQ	UFPI	Fri, Mar 14, 2008	9.66	9.67	8.94	9.18
3610	NASDAQ	UFPI	Thu, Mar 13, 2008	9.16	9.66	9.03	9.60
3609	NASDAQ	UFPI	Wed, Mar 12, 2008	9.45	9.67	9.19	9.19
3608	NASDAQ	UFPI	Tue, Mar 11, 2008	9.25	9.47	9.00	9.42
3607	NASDAQ	UFPI	Mon, Mar 10, 2008	9.27	9.39	8.92	8.93
3606	NASDAQ	UFPI	Fri, Mar 7, 2008	9.26	9.54	9.14	9.25
3605	NASDAQ	UFPI	Thu, Mar 6, 2008	9.39	9.39	9.19	9.22
3604	NASDAQ	UFPI	Wed, Mar 5, 2008	9.46	9.52	9.24	9.41
3603	NASDAQ	UFPI	Tue, Mar 4, 2008	9.29	9.66	9.17	9.39
3602	NASDAQ	UFPI	Mon, Mar 3, 2008	9.40	9.51	9.19	9.39
3601	NASDAQ	UFPI	Fri, Feb 29, 2008	9.47	9.61	9.17	9.26
3600	NASDAQ	UFPI	Thu, Feb 28, 2008	9.68	9.79	9.42	9.59
3599	NASDAQ	UFPI	Wed, Feb 27, 2008	9.81	10.00	9.58	9.74
3598	NASDAQ	UFPI	Tue, Feb 26, 2008	9.64	10.16	9.64	9.93
3597	NASDAQ	UFPI	Mon, Feb 25, 2008	9.39	9.82	9.25	9.72
3596	NASDAQ	UFPI	Fri, Feb 22, 2008	9.54	9.54	9.20	9.41
3595	NASDAQ	UFPI	Thu, Feb 21, 2008	9.73	9.89	9.51	9.54
3594	NASDAQ	UFPI	Wed, Feb 20, 2008	9.29	9.75	9.29	9.67
3593	NASDAQ	UFPI	Tue, Feb 19, 2008	9.28	9.48	9.15	9.37
3592	NASDAQ	UFPI	Fri, Feb 15, 2008	9.12	9.31	9.08	9.18
3591	NASDAQ	UFPI	Thu, Feb 14, 2008	9.46	9.49	9.12	9.16
3590	NASDAQ	UFPI	Wed, Feb 13, 2008	9.54	9.54	9.25	9.44
3589	NASDAQ	UFPI	Tue, Feb 12, 2008	9.32	9.38	9.11	9.29
3588	NASDAQ	UFPI	Mon, Feb 11, 2008	9.28	9.36	8.87	9.29
3587	NASDAQ	UFPI	Fri, Feb 8, 2008	9.69	10.00	9.05	9.29
3586	NASDAQ	UFPI	Thu, Feb 7, 2008	9.24	10.75	9.10	9.69
3585	NASDAQ	UFPI	Wed, Feb 6, 2008	11.38	11.64	10.74	10.75
3584	NASDAQ	UFPI	Tue, Feb 5, 2008	11.76	11.88	11.21	11.25
3583	NASDAQ	UFPI	Mon, Feb 4, 2008	12.40	12.43	11.83	11.88
3582	NASDAQ	UFPI	Fri, Feb 1, 2008	12.12	12.49	11.89	12.45
3581	NASDAQ	UFPI	Thu, Jan 31, 2008	11.00	12.32	10.77	12.07
3580	NASDAQ	UFPI	Wed, Jan 30, 2008	11.32	12.13	11.14	11.18
3579	NASDAQ	UFPI	Tue, Jan 29, 2008	10.63	11.44	10.43	11.40
3578	NASDAQ	UFPI	Mon, Jan 28, 2008	10.21	10.61	10.09	10.58
3577	NASDAQ	UFPI	Fri, Jan 25, 2008	10.52	10.76	10.17	10.26
3576	NASDAQ	UFPI	Thu, Jan 24, 2008	10.72	10.81	10.24	10.37
3575	NASDAQ	UFPI	Wed, Jan 23, 2008	9.53	10.73	9.47	10.72
3574	NASDAQ	UFPI	Tue, Jan 22, 2008	9.24	9.91	9.09	9.78
3573	NASDAQ	UFPI	Fri, Jan 18, 2008	9.28	9.71	9.12	9.42
3572	NASDAQ	UFPI	Thu, Jan 17, 2008	9.34	9.64	9.21	9.27
3571	NASDAQ	UFPI	Wed, Jan 16, 2008	8.80	9.57	8.80	9.42
3570	NASDAQ	UFPI	Tue, Jan 15, 2008	9.03	9.07	8.78	8.92
3569	NASDAQ	UFPI	Mon, Jan 14, 2008	8.95	9.21	8.86	9.17
3568	NASDAQ	UFPI	Fri, Jan 11, 2008	9.07	9.14	8.83	8.87
3567	NASDAQ	UFPI	Thu, Jan 10, 2008	8.91	9.28	8.75	9.08
3566	NASDAQ	UFPI	Wed, Jan 9, 2008	9.07	9.14	8.81	9.04
3565	NASDAQ	UFPI	Tue, Jan 8, 2008	9.46	9.59	9.06	9.10
3564	NASDAQ	UFPI	Mon, Jan 7, 2008	9.31	9.51	9.20	9.44
3563	NASDAQ	UFPI	Fri, Jan 4, 2008	9.43	9.67	9.21	9.24
3562	NASDAQ	UFPI	Thu, Jan 3, 2008	9.92	10.08	9.45	9.45
3561	NASDAQ	UFPI	Wed, Jan 2, 2008	9.82	10.31	9.82	9.92
3560	NASDAQ	UFPI	Mon, Dec 31, 2007	9.93	9.99	9.82	9.82
3559	NASDAQ	UFPI	Fri, Dec 28, 2007	10.09	10.33	9.92	10.00
3558	NASDAQ	UFPI	Thu, Dec 27, 2007	10.45	10.52	9.98	9.99
3557	NASDAQ	UFPI	Wed, Dec 26, 2007	10.88	10.88	10.41	10.51
3556	NASDAQ	UFPI	Mon, Dec 24, 2007	10.72	10.93	10.63	10.90
3555	NASDAQ	UFPI	Fri, Dec 21, 2007	10.55	10.76	10.38	10.68
3554	NASDAQ	UFPI	Thu, Dec 20, 2007	10.19	10.43	10.04	10.42
3553	NASDAQ	UFPI	Wed, Dec 19, 2007	10.06	10.26	9.96	10.11
3552	NASDAQ	UFPI	Tue, Dec 18, 2007	9.78	10.14	9.69	10.08
3551	NASDAQ	UFPI	Mon, Dec 17, 2007	9.50	9.98	9.49	9.67
3550	NASDAQ	UFPI	Fri, Dec 14, 2007	9.98	10.06	9.53	9.58
3549	NASDAQ	UFPI	Thu, Dec 13, 2007	10.29	10.29	9.79	10.06
3548	NASDAQ	UFPI	Wed, Dec 12, 2007	10.34	10.49	10.01	10.39
3547	NASDAQ	UFPI	Tue, Dec 11, 2007	10.64	10.83	10.06	10.07
3546	NASDAQ	UFPI	Mon, Dec 10, 2007	10.21	10.61	10.12	10.57
3545	NASDAQ	UFPI	Fri, Dec 7, 2007	10.37	10.37	10.15	10.22
3544	NASDAQ	UFPI	Thu, Dec 6, 2007	9.66	10.38	9.59	10.35
3543	NASDAQ	UFPI	Wed, Dec 5, 2007	9.58	9.65	9.44	9.65
3542	NASDAQ	UFPI	Tue, Dec 4, 2007	9.43	9.50	9.31	9.45
3541	NASDAQ	UFPI	Mon, Dec 3, 2007	9.55	9.62	9.42	9.54
3540	NASDAQ	UFPI	Fri, Nov 30, 2007	9.56	9.68	9.44	9.54
3539	NASDAQ	UFPI	Thu, Nov 29, 2007	9.71	9.71	9.40	9.41
3538	NASDAQ	UFPI	Wed, Nov 28, 2007	9.74	9.93	9.63	9.72
3537	NASDAQ	UFPI	Tue, Nov 27, 2007	9.54	9.70	9.38	9.61
3536	NASDAQ	UFPI	Mon, Nov 26, 2007	9.91	9.92	9.48	9.50
3535	NASDAQ	UFPI	Fri, Nov 23, 2007	9.61	10.05	9.57	9.92
3534	NASDAQ	UFPI	Wed, Nov 21, 2007	9.88	9.88	9.47	9.50
3533	NASDAQ	UFPI	Tue, Nov 20, 2007	10.04	10.65	9.57	9.92
3532	NASDAQ	UFPI	Mon, Nov 19, 2007	10.37	10.63	9.97	10.03
3531	NASDAQ	UFPI	Fri, Nov 16, 2007	10.64	10.70	10.27	10.50
3530	NASDAQ	UFPI	Thu, Nov 15, 2007	10.87	10.95	10.43	10.62
3529	NASDAQ	UFPI	Wed, Nov 14, 2007	10.98	11.20	10.85	10.94
3528	NASDAQ	UFPI	Tue, Nov 13, 2007	10.73	10.96	10.47	10.91
3527	NASDAQ	UFPI	Mon, Nov 12, 2007	10.52	11.04	10.39	10.65
3526	NASDAQ	UFPI	Fri, Nov 9, 2007	10.47	10.63	10.30	10.54
3525	NASDAQ	UFPI	Thu, Nov 8, 2007	10.24	10.64	10.07	10.63
3524	NASDAQ	UFPI	Wed, Nov 7, 2007	10.51	10.63	10.10	10.13
3523	NASDAQ	UFPI	Tue, Nov 6, 2007	10.57	10.67	10.39	10.66
3522	NASDAQ	UFPI	Mon, Nov 5, 2007	10.61	10.70	10.42	10.58
3521	NASDAQ	UFPI	Fri, Nov 2, 2007	10.72	11.15	10.53	10.80
3520	NASDAQ	UFPI	Thu, Nov 1, 2007	11.75	11.75	10.60	10.63
3519	NASDAQ	UFPI	Wed, Oct 31, 2007	11.65	12.37	11.65	11.94
3518	NASDAQ	UFPI	Tue, Oct 30, 2007	11.39	11.96	11.37	11.77
3517	NASDAQ	UFPI	Mon, Oct 29, 2007	10.93	11.48	10.93	11.41
3516	NASDAQ	UFPI	Fri, Oct 26, 2007	10.68	11.07	10.55	10.90
3515	NASDAQ	UFPI	Thu, Oct 25, 2007	10.48	10.73	10.42	10.56
3514	NASDAQ	UFPI	Wed, Oct 24, 2007	10.44	10.53	10.32	10.46
3513	NASDAQ	UFPI	Tue, Oct 23, 2007	10.67	10.67	10.33	10.50
3512	NASDAQ	UFPI	Mon, Oct 22, 2007	10.21	10.67	10.09	10.57
3511	NASDAQ	UFPI	Fri, Oct 19, 2007	10.28	10.46	10.08	10.42
3510	NASDAQ	UFPI	Thu, Oct 18, 2007	9.56	10.84	9.56	10.31
3509	NASDAQ	UFPI	Wed, Oct 17, 2007	10.01	10.17	9.65	9.67
3508	NASDAQ	UFPI	Tue, Oct 16, 2007	9.99	10.18	9.80	9.86
3507	NASDAQ	UFPI	Mon, Oct 15, 2007	10.38	10.39	9.96	10.03
3506	NASDAQ	UFPI	Fri, Oct 12, 2007	10.36	10.39	10.25	10.39
3505	NASDAQ	UFPI	Thu, Oct 11, 2007	10.45	10.50	10.28	10.31
3504	NASDAQ	UFPI	Wed, Oct 10, 2007	10.35	10.48	10.28	10.42
3503	NASDAQ	UFPI	Tue, Oct 9, 2007	10.43	10.54	10.15	10.39
3502	NASDAQ	UFPI	Mon, Oct 8, 2007	10.84	10.84	10.34	10.42
3501	NASDAQ	UFPI	Fri, Oct 5, 2007	10.49	10.95	10.39	10.80
3500	NASDAQ	UFPI	Thu, Oct 4, 2007	10.54	10.58	10.15	10.38
3499	NASDAQ	UFPI	Wed, Oct 3, 2007	10.32	10.55	10.26	10.51
3498	NASDAQ	UFPI	Tue, Oct 2, 2007	10.37	10.45	10.20	10.35
3497	NASDAQ	UFPI	Mon, Oct 1, 2007	9.95	10.57	9.95	10.37
3496	NASDAQ	UFPI	Fri, Sep 28, 2007	10.45	10.48	9.84	9.97
3495	NASDAQ	UFPI	Thu, Sep 27, 2007	10.62	10.73	10.40	10.49
3494	NASDAQ	UFPI	Wed, Sep 26, 2007	10.65	10.85	10.43	10.55
3493	NASDAQ	UFPI	Tue, Sep 25, 2007	10.97	10.97	10.33	10.57
3492	NASDAQ	UFPI	Mon, Sep 24, 2007	11.03	11.52	10.96	11.00
3491	NASDAQ	UFPI	Fri, Sep 21, 2007	11.78	11.78	11.17	11.22
3490	NASDAQ	UFPI	Thu, Sep 20, 2007	12.05	12.11	11.54	11.67
3489	NASDAQ	UFPI	Wed, Sep 19, 2007	11.87	12.36	11.87	12.03
3488	NASDAQ	UFPI	Tue, Sep 18, 2007	11.15	11.79	11.00	11.76
3487	NASDAQ	UFPI	Mon, Sep 17, 2007	11.20	11.28	11.03	11.07
3486	NASDAQ	UFPI	Fri, Sep 14, 2007	11.29	11.34	11.11	11.25
3485	NASDAQ	UFPI	Thu, Sep 13, 2007	11.40	11.49	11.26	11.30
3484	NASDAQ	UFPI	Wed, Sep 12, 2007	11.48	11.58	11.26	11.35
3483	NASDAQ	UFPI	Tue, Sep 11, 2007	11.60	11.70	11.30	11.51
3482	NASDAQ	UFPI	Mon, Sep 10, 2007	11.93	11.97	11.48	11.55
3481	NASDAQ	UFPI	Fri, Sep 7, 2007	12.07	12.20	11.75	11.88
3480	NASDAQ	UFPI	Thu, Sep 6, 2007	12.51	12.66	12.08	12.22
3479	NASDAQ	UFPI	Wed, Sep 5, 2007	12.74	12.77	12.33	12.44
3478	NASDAQ	UFPI	Tue, Sep 4, 2007	12.43	12.96	12.25	12.81
3477	NASDAQ	UFPI	Fri, Aug 31, 2007	12.65	12.70	12.28	12.43
3476	NASDAQ	UFPI	Thu, Aug 30, 2007	12.26	12.67	12.17	12.47
3475	NASDAQ	UFPI	Wed, Aug 29, 2007	12.35	12.44	12.15	12.41
3474	NASDAQ	UFPI	Tue, Aug 28, 2007	12.75	12.75	12.27	12.29
3473	NASDAQ	UFPI	Mon, Aug 27, 2007	12.72	12.96	12.58	12.81
3472	NASDAQ	UFPI	Fri, Aug 24, 2007	12.47	12.78	12.36	12.74
3471	NASDAQ	UFPI	Thu, Aug 23, 2007	12.80	12.80	12.40	12.44
3470	NASDAQ	UFPI	Wed, Aug 22, 2007	13.11	13.11	12.67	12.69
3469	NASDAQ	UFPI	Tue, Aug 21, 2007	13.18	13.31	12.93	12.98
3468	NASDAQ	UFPI	Mon, Aug 20, 2007	12.64	13.36	12.44	13.23
3467	NASDAQ	UFPI	Fri, Aug 17, 2007	13.06	13.92	12.21	12.56
3466	NASDAQ	UFPI	Thu, Aug 16, 2007	11.56	12.30	11.55	12.21
3465	NASDAQ	UFPI	Wed, Aug 15, 2007	11.95	12.22	11.67	11.67
3464	NASDAQ	UFPI	Tue, Aug 14, 2007	12.04	12.33	11.85	11.94
3463	NASDAQ	UFPI	Mon, Aug 13, 2007	12.63	13.08	11.78	12.03
3462	NASDAQ	UFPI	Fri, Aug 10, 2007	12.94	13.57	11.13	12.51
3461	NASDAQ	UFPI	Thu, Aug 9, 2007	13.29	13.47	12.92	13.17
3460	NASDAQ	UFPI	Wed, Aug 8, 2007	13.03	14.06	13.03	13.49
3459	NASDAQ	UFPI	Tue, Aug 7, 2007	12.64	13.06	12.42	12.93
3458	NASDAQ	UFPI	Mon, Aug 6, 2007	12.66	12.85	12.12	12.74
3457	NASDAQ	UFPI	Fri, Aug 3, 2007	13.18	13.35	12.57	12.67
3456	NASDAQ	UFPI	Thu, Aug 2, 2007	13.39	13.70	13.03	13.18
3455	NASDAQ	UFPI	Wed, Aug 1, 2007	13.15	13.39	13.05	13.33
3454	NASDAQ	UFPI	Tue, Jul 31, 2007	13.65	13.78	13.16	13.19
3453	NASDAQ	UFPI	Mon, Jul 30, 2007	13.22	13.65	13.00	13.57
3452	NASDAQ	UFPI	Fri, Jul 27, 2007	13.46	13.70	13.29	13.30
3451	NASDAQ	UFPI	Thu, Jul 26, 2007	13.76	14.15	13.22	13.56
3450	NASDAQ	UFPI	Wed, Jul 25, 2007	14.06	14.33	13.76	14.00
3449	NASDAQ	UFPI	Tue, Jul 24, 2007	14.02	14.23	13.91	14.00
3448	NASDAQ	UFPI	Mon, Jul 23, 2007	14.07	14.41	14.04	14.08
3447	NASDAQ	UFPI	Fri, Jul 20, 2007	14.25	14.35	14.00	14.04
3446	NASDAQ	UFPI	Thu, Jul 19, 2007	14.35	14.45	14.15	14.28
3445	NASDAQ	UFPI	Wed, Jul 18, 2007	13.72	14.33	13.67	14.28
3444	NASDAQ	UFPI	Tue, Jul 17, 2007	14.02	14.47	14.00	14.28
3443	NASDAQ	UFPI	Mon, Jul 16, 2007	14.83	14.97	14.51	14.66
3442	NASDAQ	UFPI	Fri, Jul 13, 2007	14.64	14.94	14.40	14.80
3441	NASDAQ	UFPI	Thu, Jul 12, 2007	14.18	14.70	14.18	14.69
3440	NASDAQ	UFPI	Wed, Jul 11, 2007	14.07	14.18	14.03	14.16
3439	NASDAQ	UFPI	Tue, Jul 10, 2007	14.30	14.30	14.05	14.09
3438	NASDAQ	UFPI	Mon, Jul 9, 2007	14.31	14.38	14.16	14.32
3437	NASDAQ	UFPI	Fri, Jul 6, 2007	14.34	14.43	14.24	14.31
3436	NASDAQ	UFPI	Thu, Jul 5, 2007	14.32	14.39	14.10	14.37
3435	NASDAQ	UFPI	Tue, Jul 3, 2007	14.15	14.28	14.08	14.14
3434	NASDAQ	UFPI	Mon, Jul 2, 2007	14.09	14.28	14.08	14.15
3433	NASDAQ	UFPI	Fri, Jun 29, 2007	14.50	14.50	13.98	14.09
3432	NASDAQ	UFPI	Thu, Jun 28, 2007	14.40	14.58	14.17	14.40
3431	NASDAQ	UFPI	Wed, Jun 27, 2007	14.43	14.43	14.01	14.41
3430	NASDAQ	UFPI	Tue, Jun 26, 2007	15.13	15.13	14.53	14.53
3429	NASDAQ	UFPI	Mon, Jun 25, 2007	14.94	15.32	14.89	15.14
3428	NASDAQ	UFPI	Fri, Jun 22, 2007	15.19	15.33	14.69	14.96
3427	NASDAQ	UFPI	Thu, Jun 21, 2007	15.05	15.47	14.93	15.21
3426	NASDAQ	UFPI	Wed, Jun 20, 2007	15.35	15.41	15.02	15.04
3425	NASDAQ	UFPI	Tue, Jun 19, 2007	15.37	15.42	15.17	15.35
3424	NASDAQ	UFPI	Mon, Jun 18, 2007	15.58	15.58	15.34	15.45
3423	NASDAQ	UFPI	Fri, Jun 15, 2007	15.72	15.73	15.54	15.57
3422	NASDAQ	UFPI	Thu, Jun 14, 2007	15.22	15.56	15.22	15.45
3421	NASDAQ	UFPI	Wed, Jun 13, 2007	15.25	15.38	15.08	15.28
3420	NASDAQ	UFPI	Tue, Jun 12, 2007	15.50	15.51	15.15	15.22
3419	NASDAQ	UFPI	Mon, Jun 11, 2007	15.47	15.66	15.20	15.56
3418	NASDAQ	UFPI	Fri, Jun 8, 2007	15.41	15.57	15.18	15.48
3417	NASDAQ	UFPI	Thu, Jun 7, 2007	15.51	15.63	15.40	15.42
3416	NASDAQ	UFPI	Wed, Jun 6, 2007	15.81	15.85	15.53	15.62
3415	NASDAQ	UFPI	Tue, Jun 5, 2007	16.10	16.18	15.72	15.96
3414	NASDAQ	UFPI	Mon, Jun 4, 2007	16.19	16.19	15.85	16.17
3413	NASDAQ	UFPI	Fri, Jun 1, 2007	16.13	16.29	16.03	16.21
3412	NASDAQ	UFPI	Thu, May 31, 2007	16.14	16.22	15.92	16.03
3411	NASDAQ	UFPI	Wed, May 30, 2007	15.72	16.13	15.63	16.12
3410	NASDAQ	UFPI	Tue, May 29, 2007	15.56	15.80	15.56	15.80
3409	NASDAQ	UFPI	Fri, May 25, 2007	15.63	15.76	15.42	15.56
3408	NASDAQ	UFPI	Thu, May 24, 2007	15.83	16.14	15.53	15.61
3407	NASDAQ	UFPI	Wed, May 23, 2007	16.07	16.30	15.80	15.85
3406	NASDAQ	UFPI	Tue, May 22, 2007	15.87	16.17	15.75	16.10
3405	NASDAQ	UFPI	Mon, May 21, 2007	15.77	16.02	15.67	15.93
3404	NASDAQ	UFPI	Fri, May 18, 2007	15.80	15.87	15.52	15.76
3403	NASDAQ	UFPI	Thu, May 17, 2007	15.58	15.85	15.50	15.76
3402	NASDAQ	UFPI	Wed, May 16, 2007	15.49	15.67	15.35	15.62
3401	NASDAQ	UFPI	Tue, May 15, 2007	15.65	15.65	15.30	15.42
3400	NASDAQ	UFPI	Mon, May 14, 2007	15.69	15.73	15.50	15.63
3399	NASDAQ	UFPI	Fri, May 11, 2007	15.65	15.81	15.53	15.73
3398	NASDAQ	UFPI	Thu, May 10, 2007	16.03	16.18	15.62	15.66
3397	NASDAQ	UFPI	Wed, May 9, 2007	15.95	16.22	15.80	16.11
3396	NASDAQ	UFPI	Tue, May 8, 2007	15.83	16.08	15.75	16.08
3395	NASDAQ	UFPI	Mon, May 7, 2007	15.90	15.97	15.70	15.94
3394	NASDAQ	UFPI	Fri, May 4, 2007	16.04	16.04	15.82	15.90
3393	NASDAQ	UFPI	Thu, May 3, 2007	15.97	16.19	15.78	15.99
3392	NASDAQ	UFPI	Wed, May 2, 2007	15.51	16.05	15.50	15.98
3391	NASDAQ	UFPI	Tue, May 1, 2007	15.53	15.64	15.30	15.47
3390	NASDAQ	UFPI	Mon, Apr 30, 2007	16.26	16.31	15.49	15.49
3389	NASDAQ	UFPI	Fri, Apr 27, 2007	16.43	16.43	16.13	16.27
3388	NASDAQ	UFPI	Thu, Apr 26, 2007	16.44	16.61	16.18	16.51
3387	NASDAQ	UFPI	Wed, Apr 25, 2007	16.37	16.59	16.10	16.42
3386	NASDAQ	UFPI	Tue, Apr 24, 2007	16.53	16.53	16.14	16.34
3385	NASDAQ	UFPI	Mon, Apr 23, 2007	16.37	16.59	16.36	16.53
3384	NASDAQ	UFPI	Fri, Apr 20, 2007	16.62	16.63	16.40	16.46
3383	NASDAQ	UFPI	Thu, Apr 19, 2007	16.27	16.55	16.22	16.41
3382	NASDAQ	UFPI	Wed, Apr 18, 2007	16.70	16.81	16.09	16.27
3381	NASDAQ	UFPI	Tue, Apr 17, 2007	15.87	16.96	15.61	16.85
3380	NASDAQ	UFPI	Mon, Apr 16, 2007	17.15	17.57	17.09	17.54
3379	NASDAQ	UFPI	Fri, Apr 13, 2007	17.12	17.16	16.81	17.16
3378	NASDAQ	UFPI	Thu, Apr 12, 2007	16.95	17.25	16.74	17.18
3377	NASDAQ	UFPI	Wed, Apr 11, 2007	17.17	17.17	16.74	17.03
3376	NASDAQ	UFPI	Tue, Apr 10, 2007	16.89	17.21	16.68	17.18
3375	NASDAQ	UFPI	Mon, Apr 9, 2007	16.87	17.07	16.80	16.93
3374	NASDAQ	UFPI	Thu, Apr 5, 2007	17.00	17.00	16.68	16.86
3373	NASDAQ	UFPI	Wed, Apr 4, 2007	17.17	17.19	16.90	16.96
3372	NASDAQ	UFPI	Tue, Apr 3, 2007	16.80	17.35	16.80	17.19
3371	NASDAQ	UFPI	Mon, Apr 2, 2007	16.51	16.93	16.51	16.77
3370	NASDAQ	UFPI	Fri, Mar 30, 2007	16.68	16.83	16.39	16.52
3369	NASDAQ	UFPI	Thu, Mar 29, 2007	16.83	16.87	16.38	16.64
3368	NASDAQ	UFPI	Wed, Mar 28, 2007	16.40	16.80	16.40	16.80
3367	NASDAQ	UFPI	Tue, Mar 27, 2007	16.80	16.80	16.36	16.53
3366	NASDAQ	UFPI	Mon, Mar 26, 2007	17.12	17.12	16.63	16.83
3365	NASDAQ	UFPI	Fri, Mar 23, 2007	16.67	17.14	16.67	17.04
3364	NASDAQ	UFPI	Thu, Mar 22, 2007	16.81	16.83	16.59	16.70
3363	NASDAQ	UFPI	Wed, Mar 21, 2007	16.50	16.80	16.30	16.67
3362	NASDAQ	UFPI	Tue, Mar 20, 2007	16.25	16.49	16.21	16.49
3361	NASDAQ	UFPI	Mon, Mar 19, 2007	16.16	16.49	16.15	16.29
3360	NASDAQ	UFPI	Fri, Mar 16, 2007	16.23	16.32	15.99	16.13
3359	NASDAQ	UFPI	Thu, Mar 15, 2007	16.11	16.34	15.83	16.25
3358	NASDAQ	UFPI	Wed, Mar 14, 2007	15.83	16.14	15.66	16.08
3357	NASDAQ	UFPI	Tue, Mar 13, 2007	16.29	16.29	15.84	15.84
3356	NASDAQ	UFPI	Mon, Mar 12, 2007	16.47	16.59	16.17	16.36
3355	NASDAQ	UFPI	Fri, Mar 9, 2007	16.66	16.71	16.32	16.46
3354	NASDAQ	UFPI	Thu, Mar 8, 2007	16.43	16.75	16.33	16.47
3353	NASDAQ	UFPI	Wed, Mar 7, 2007	16.55	16.55	16.26	16.28
3352	NASDAQ	UFPI	Tue, Mar 6, 2007	16.26	16.63	16.02	16.53
3351	NASDAQ	UFPI	Mon, Mar 5, 2007	16.51	16.64	16.14	16.14
3350	NASDAQ	UFPI	Fri, Mar 2, 2007	16.82	16.99	16.54	16.60
3349	NASDAQ	UFPI	Thu, Mar 1, 2007	16.85	17.26	16.51	16.98
3348	NASDAQ	UFPI	Wed, Feb 28, 2007	17.18	17.63	16.83	17.28
3347	NASDAQ	UFPI	Tue, Feb 27, 2007	17.85	17.85	17.18	17.18
3346	NASDAQ	UFPI	Mon, Feb 26, 2007	18.08	18.12	17.92	18.10
3345	NASDAQ	UFPI	Fri, Feb 23, 2007	18.20	18.20	17.90	18.00
3344	NASDAQ	UFPI	Thu, Feb 22, 2007	17.80	18.17	17.74	18.15
3343	NASDAQ	UFPI	Wed, Feb 21, 2007	17.71	17.81	17.54	17.77
3342	NASDAQ	UFPI	Tue, Feb 20, 2007	17.62	17.80	17.38	17.76
3341	NASDAQ	UFPI	Fri, Feb 16, 2007	17.54	17.66	17.50	17.63
3340	NASDAQ	UFPI	Thu, Feb 15, 2007	17.50	17.79	17.37	17.60
3339	NASDAQ	UFPI	Wed, Feb 14, 2007	17.47	17.80	17.38	17.52
3338	NASDAQ	UFPI	Tue, Feb 13, 2007	17.28	17.44	17.22	17.43
3337	NASDAQ	UFPI	Mon, Feb 12, 2007	17.07	17.36	17.03	17.27
3336	NASDAQ	UFPI	Fri, Feb 9, 2007	17.23	17.43	17.05	17.07
3335	NASDAQ	UFPI	Thu, Feb 8, 2007	17.35	17.38	17.11	17.31
3334	NASDAQ	UFPI	Wed, Feb 7, 2007	17.25	17.60	17.24	17.47
3333	NASDAQ	UFPI	Tue, Feb 6, 2007	16.51	17.66	16.36	17.19
3332	NASDAQ	UFPI	Mon, Feb 5, 2007	16.77	16.77	16.29	16.38
3331	NASDAQ	UFPI	Fri, Feb 2, 2007	16.46	16.77	16.46	16.77
3330	NASDAQ	UFPI	Thu, Feb 1, 2007	16.43	16.66	16.16	16.45
3329	NASDAQ	UFPI	Wed, Jan 31, 2007	15.54	16.43	15.52	16.30
3328	NASDAQ	UFPI	Tue, Jan 30, 2007	15.85	15.85	15.55	15.65
3327	NASDAQ	UFPI	Mon, Jan 29, 2007	15.65	15.94	15.60	15.75
3326	NASDAQ	UFPI	Fri, Jan 26, 2007	15.69	15.70	15.46	15.64
3325	NASDAQ	UFPI	Thu, Jan 25, 2007	16.17	16.20	15.58	15.64
3324	NASDAQ	UFPI	Wed, Jan 24, 2007	15.91	16.17	15.85	16.15
3323	NASDAQ	UFPI	Tue, Jan 23, 2007	15.69	15.91	15.67	15.83
3322	NASDAQ	UFPI	Mon, Jan 22, 2007	15.85	15.91	15.57	15.68
3321	NASDAQ	UFPI	Fri, Jan 19, 2007	15.40	15.88	15.38	15.83
3320	NASDAQ	UFPI	Thu, Jan 18, 2007	15.70	15.83	15.40	15.41
3319	NASDAQ	UFPI	Wed, Jan 17, 2007	15.63	15.86	15.57	15.72
3318	NASDAQ	UFPI	Tue, Jan 16, 2007	15.33	15.67	15.26	15.67
3317	NASDAQ	UFPI	Fri, Jan 12, 2007	15.15	15.24	15.14	15.20
3316	NASDAQ	UFPI	Thu, Jan 11, 2007	15.21	15.26	14.99	15.14
3315	NASDAQ	UFPI	Wed, Jan 10, 2007	15.04	15.20	14.97	15.14
3314	NASDAQ	UFPI	Tue, Jan 9, 2007	15.34	15.39	15.02	15.16
3313	NASDAQ	UFPI	Mon, Jan 8, 2007	15.51	15.52	15.25	15.34
3312	NASDAQ	UFPI	Fri, Jan 5, 2007	15.64	15.73	15.42	15.42
3311	NASDAQ	UFPI	Thu, Jan 4, 2007	15.73	15.77	15.57	15.65
3310	NASDAQ	UFPI	Wed, Jan 3, 2007	15.71	15.94	15.62	15.84
3309	NASDAQ	UFPI	Fri, Dec 29, 2006	15.88	16.03	15.53	15.54
3308	NASDAQ	UFPI	Thu, Dec 28, 2006	16.03	16.03	15.78	15.88
3307	NASDAQ	UFPI	Wed, Dec 27, 2006	15.69	16.06	15.69	16.04
3306	NASDAQ	UFPI	Tue, Dec 26, 2006	15.45	15.84	15.45	15.74
3305	NASDAQ	UFPI	Fri, Dec 22, 2006	15.58	15.61	15.42	15.49
3304	NASDAQ	UFPI	Thu, Dec 21, 2006	15.67	15.86	15.50	15.61
3303	NASDAQ	UFPI	Wed, Dec 20, 2006	15.73	15.77	15.59	15.62
3302	NASDAQ	UFPI	Tue, Dec 19, 2006	15.72	15.83	15.62	15.73
3301	NASDAQ	UFPI	Mon, Dec 18, 2006	16.01	16.12	15.71	15.74
3300	NASDAQ	UFPI	Fri, Dec 15, 2006	16.08	16.13	15.87	16.00
3299	NASDAQ	UFPI	Thu, Dec 14, 2006	15.93	16.11	15.86	16.00
3298	NASDAQ	UFPI	Wed, Dec 13, 2006	16.03	16.11	15.84	15.93
3297	NASDAQ	UFPI	Tue, Dec 12, 2006	16.03	16.10	15.78	15.91
3296	NASDAQ	UFPI	Mon, Dec 11, 2006	16.09	16.16	15.93	16.03
3295	NASDAQ	UFPI	Fri, Dec 8, 2006	16.10	16.33	15.96	16.21
3294	NASDAQ	UFPI	Thu, Dec 7, 2006	16.38	16.47	16.03	16.10
3293	NASDAQ	UFPI	Wed, Dec 6, 2006	16.29	16.47	16.13	16.30
3292	NASDAQ	UFPI	Tue, Dec 5, 2006	16.09	16.37	15.99	16.30
3291	NASDAQ	UFPI	Mon, Dec 4, 2006	15.53	16.04	15.49	15.97
3290	NASDAQ	UFPI	Fri, Dec 1, 2006	15.57	15.76	15.23	15.53
3289	NASDAQ	UFPI	Thu, Nov 30, 2006	15.35	15.76	15.33	15.55
3288	NASDAQ	UFPI	Wed, Nov 29, 2006	15.60	15.67	15.23	15.42
3287	NASDAQ	UFPI	Tue, Nov 28, 2006	15.32	15.53	15.32	15.45
3286	NASDAQ	UFPI	Mon, Nov 27, 2006	15.81	15.81	15.26	15.33
3285	NASDAQ	UFPI	Fri, Nov 24, 2006	15.74	15.88	15.61	15.82
3284	NASDAQ	UFPI	Wed, Nov 22, 2006	15.76	15.92	15.68	15.89
3283	NASDAQ	UFPI	Tue, Nov 21, 2006	15.89	16.00	15.72	15.76
3282	NASDAQ	UFPI	Mon, Nov 20, 2006	15.82	16.00	15.82	15.90
3281	NASDAQ	UFPI	Fri, Nov 17, 2006	16.00	16.00	15.74	15.90
3280	NASDAQ	UFPI	Thu, Nov 16, 2006	15.90	16.12	15.84	16.03
3279	NASDAQ	UFPI	Wed, Nov 15, 2006	15.67	15.90	15.63	15.89
3278	NASDAQ	UFPI	Tue, Nov 14, 2006	15.30	15.68	15.25	15.67
3277	NASDAQ	UFPI	Mon, Nov 13, 2006	15.15	15.29	14.97	15.28
3276	NASDAQ	UFPI	Fri, Nov 10, 2006	14.67	15.14	14.67	15.11
3275	NASDAQ	UFPI	Thu, Nov 9, 2006	14.85	14.87	14.61	14.67
3274	NASDAQ	UFPI	Wed, Nov 8, 2006	14.81	14.99	14.70	14.84
3273	NASDAQ	UFPI	Tue, Nov 7, 2006	14.98	15.26	14.83	14.85
3272	NASDAQ	UFPI	Mon, Nov 6, 2006	14.65	14.99	14.64	14.94
3271	NASDAQ	UFPI	Fri, Nov 3, 2006	14.76	14.86	14.54	14.60
3270	NASDAQ	UFPI	Thu, Nov 2, 2006	14.79	14.96	14.73	14.73
3269	NASDAQ	UFPI	Wed, Nov 1, 2006	15.16	15.16	14.75	14.78
3268	NASDAQ	UFPI	Tue, Oct 31, 2006	15.20	15.27	15.03	15.13
3267	NASDAQ	UFPI	Mon, Oct 30, 2006	14.98	15.31	14.98	15.24
3266	NASDAQ	UFPI	Fri, Oct 27, 2006	15.01	15.37	15.01	15.09
3265	NASDAQ	UFPI	Thu, Oct 26, 2006	15.04	15.25	15.00	15.18
3264	NASDAQ	UFPI	Wed, Oct 25, 2006	15.33	15.35	15.04	15.17
3263	NASDAQ	UFPI	Tue, Oct 24, 2006	15.84	15.99	15.26	15.38
3262	NASDAQ	UFPI	Mon, Oct 23, 2006	15.56	15.99	15.45	15.84
3261	NASDAQ	UFPI	Fri, Oct 20, 2006	15.74	15.74	15.51	15.64
3260	NASDAQ	UFPI	Thu, Oct 19, 2006	15.50	15.86	15.45	15.66
3259	NASDAQ	UFPI	Wed, Oct 18, 2006	16.15	16.21	15.58	15.60
3258	NASDAQ	UFPI	Tue, Oct 17, 2006	15.76	16.41	15.45	16.11
3257	NASDAQ	UFPI	Mon, Oct 16, 2006	16.83	17.46	16.73	17.17
3256	NASDAQ	UFPI	Fri, Oct 13, 2006	16.70	17.16	16.70	17.14
3255	NASDAQ	UFPI	Thu, Oct 12, 2006	16.53	16.75	16.34	16.74
3254	NASDAQ	UFPI	Wed, Oct 11, 2006	16.67	16.91	16.44	16.59
3253	NASDAQ	UFPI	Tue, Oct 10, 2006	16.42	16.92	16.30	16.66
3252	NASDAQ	UFPI	Mon, Oct 9, 2006	16.24	16.37	16.04	16.37
3251	NASDAQ	UFPI	Fri, Oct 6, 2006	16.25	16.37	16.01	16.34
3250	NASDAQ	UFPI	Thu, Oct 5, 2006	16.52	16.52	16.15	16.35
3249	NASDAQ	UFPI	Wed, Oct 4, 2006	16.25	16.56	16.13	16.49
3248	NASDAQ	UFPI	Tue, Oct 3, 2006	16.04	16.49	16.03	16.36
3247	NASDAQ	UFPI	Mon, Oct 2, 2006	16.28	16.38	16.08	16.15
3246	NASDAQ	UFPI	Fri, Sep 29, 2006	16.51	16.60	16.33	16.35
3245	NASDAQ	UFPI	Thu, Sep 28, 2006	16.87	16.87	16.47	16.56
3244	NASDAQ	UFPI	Wed, Sep 27, 2006	16.82	17.16	16.79	16.95
3243	NASDAQ	UFPI	Tue, Sep 26, 2006	16.95	17.31	16.93	16.95
3242	NASDAQ	UFPI	Mon, Sep 25, 2006	16.61	17.13	16.43	17.01
3241	NASDAQ	UFPI	Fri, Sep 22, 2006	16.50	16.61	16.32	16.52
3240	NASDAQ	UFPI	Thu, Sep 21, 2006	17.23	17.25	16.50	16.57
3239	NASDAQ	UFPI	Wed, Sep 20, 2006	16.69	17.21	16.65	17.12
3238	NASDAQ	UFPI	Tue, Sep 19, 2006	17.29	17.30	16.50	16.60
3237	NASDAQ	UFPI	Mon, Sep 18, 2006	17.15	17.39	17.07	17.32
3236	NASDAQ	UFPI	Fri, Sep 15, 2006	17.33	17.36	17.04	17.19
3235	NASDAQ	UFPI	Thu, Sep 14, 2006	17.23	17.43	17.05	17.16
3234	NASDAQ	UFPI	Wed, Sep 13, 2006	16.98	17.39	16.95	17.35
3233	NASDAQ	UFPI	Tue, Sep 12, 2006	16.37	17.27	16.32	16.92
3232	NASDAQ	UFPI	Mon, Sep 11, 2006	16.21	16.52	16.10	16.41
3231	NASDAQ	UFPI	Fri, Sep 8, 2006	16.09	16.40	16.04	16.36
3230	NASDAQ	UFPI	Thu, Sep 7, 2006	16.10	16.40	15.95	16.12
3229	NASDAQ	UFPI	Wed, Sep 6, 2006	16.32	16.32	16.10	16.15
3228	NASDAQ	UFPI	Tue, Sep 5, 2006	16.23	16.41	16.13	16.38
3227	NASDAQ	UFPI	Fri, Sep 1, 2006	16.32	16.52	16.00	16.25
3226	NASDAQ	UFPI	Thu, Aug 31, 2006	16.39	16.52	16.16	16.25
3225	NASDAQ	UFPI	Wed, Aug 30, 2006	16.18	16.46	16.09	16.28
3224	NASDAQ	UFPI	Tue, Aug 29, 2006	16.42	16.74	16.11	16.20
3223	NASDAQ	UFPI	Mon, Aug 28, 2006	15.77	16.28	15.77	16.23
3222	NASDAQ	UFPI	Fri, Aug 25, 2006	16.14	16.35	15.63	15.94
3221	NASDAQ	UFPI	Thu, Aug 24, 2006	16.28	16.44	16.11	16.24
3220	NASDAQ	UFPI	Wed, Aug 23, 2006	16.45	16.62	16.17	16.27
3219	NASDAQ	UFPI	Tue, Aug 22, 2006	16.46	16.59	16.30	16.49
3218	NASDAQ	UFPI	Mon, Aug 21, 2006	16.87	16.87	16.29	16.52
3217	NASDAQ	UFPI	Fri, Aug 18, 2006	16.98	16.99	16.59	16.88
3216	NASDAQ	UFPI	Thu, Aug 17, 2006	16.88	17.04	16.88	16.89
3215	NASDAQ	UFPI	Wed, Aug 16, 2006	17.03	17.25	16.85	16.99
3214	NASDAQ	UFPI	Tue, Aug 15, 2006	16.11	16.99	16.11	16.91
3213	NASDAQ	UFPI	Mon, Aug 14, 2006	16.41	16.74	16.25	16.29
3212	NASDAQ	UFPI	Fri, Aug 11, 2006	16.66	16.66	16.21	16.33
3211	NASDAQ	UFPI	Thu, Aug 10, 2006	16.53	16.75	16.39	16.66
3210	NASDAQ	UFPI	Wed, Aug 9, 2006	17.24	17.30	16.54	16.76
3209	NASDAQ	UFPI	Tue, Aug 8, 2006	17.27	17.44	16.97	17.00
3208	NASDAQ	UFPI	Mon, Aug 7, 2006	17.19	17.41	16.96	17.30
3207	NASDAQ	UFPI	Fri, Aug 4, 2006	17.49	17.97	17.01	17.19
3206	NASDAQ	UFPI	Thu, Aug 3, 2006	16.70	17.30	16.60	17.26
3205	NASDAQ	UFPI	Wed, Aug 2, 2006	16.76	16.94	16.59	16.72
3204	NASDAQ	UFPI	Tue, Aug 1, 2006	16.87	17.06	16.55	16.67
3203	NASDAQ	UFPI	Mon, Jul 31, 2006	17.02	17.17	16.84	16.93
3202	NASDAQ	UFPI	Fri, Jul 28, 2006	16.84	17.39	16.81	17.22
3201	NASDAQ	UFPI	Thu, Jul 27, 2006	17.25	17.76	16.79	16.81
3200	NASDAQ	UFPI	Wed, Jul 26, 2006	17.20	17.30	16.92	17.11
3199	NASDAQ	UFPI	Tue, Jul 25, 2006	17.29	17.65	16.91	17.23
3198	NASDAQ	UFPI	Mon, Jul 24, 2006	16.88	17.48	16.73	17.33
3197	NASDAQ	UFPI	Fri, Jul 21, 2006	16.46	16.80	16.02	16.73
3196	NASDAQ	UFPI	Thu, Jul 20, 2006	17.78	18.28	16.44	16.51
3195	NASDAQ	UFPI	Wed, Jul 19, 2006	17.04	18.28	16.89	17.68
3194	NASDAQ	UFPI	Tue, Jul 18, 2006	18.67	18.70	16.87	17.06
3193	NASDAQ	UFPI	Mon, Jul 17, 2006	19.11	19.42	18.80	19.03
3192	NASDAQ	UFPI	Fri, Jul 14, 2006	19.85	19.85	18.85	19.14
3191	NASDAQ	UFPI	Thu, Jul 13, 2006	19.89	20.26	19.58	19.80
3190	NASDAQ	UFPI	Wed, Jul 12, 2006	20.60	20.69	20.04	20.07
3189	NASDAQ	UFPI	Tue, Jul 11, 2006	20.61	20.73	20.19	20.60
3188	NASDAQ	UFPI	Mon, Jul 10, 2006	20.71	20.85	20.48	20.70
3187	NASDAQ	UFPI	Fri, Jul 7, 2006	21.22	21.38	20.69	20.73
3186	NASDAQ	UFPI	Thu, Jul 6, 2006	21.13	21.39	21.07	21.22
3185	NASDAQ	UFPI	Wed, Jul 5, 2006	21.16	21.33	20.37	21.04
3184	NASDAQ	UFPI	Mon, Jul 3, 2006	20.95	21.36	20.82	21.36
3183	NASDAQ	UFPI	Fri, Jun 30, 2006	21.23	21.23	20.77	20.91
3182	NASDAQ	UFPI	Thu, Jun 29, 2006	20.37	20.99	20.37	20.99
3181	NASDAQ	UFPI	Wed, Jun 28, 2006	20.45	20.61	20.10	20.21
3180	NASDAQ	UFPI	Tue, Jun 27, 2006	20.76	21.17	20.35	20.45
3179	NASDAQ	UFPI	Mon, Jun 26, 2006	20.33	20.72	20.26	20.65
3178	NASDAQ	UFPI	Fri, Jun 23, 2006	20.10	20.45	20.02	20.22
3177	NASDAQ	UFPI	Thu, Jun 22, 2006	20.07	20.28	19.81	20.19
3176	NASDAQ	UFPI	Wed, Jun 21, 2006	19.78	20.37	19.67	20.24
3175	NASDAQ	UFPI	Tue, Jun 20, 2006	19.85	20.33	19.78	19.78
3174	NASDAQ	UFPI	Mon, Jun 19, 2006	20.07	20.23	19.59	19.91
3173	NASDAQ	UFPI	Fri, Jun 16, 2006	20.41	20.43	19.75	19.98
3172	NASDAQ	UFPI	Thu, Jun 15, 2006	19.74	20.60	19.37	20.41
3171	NASDAQ	UFPI	Wed, Jun 14, 2006	19.50	20.01	19.50	19.65
3170	NASDAQ	UFPI	Tue, Jun 13, 2006	20.14	20.16	19.51	19.55
3169	NASDAQ	UFPI	Mon, Jun 12, 2006	20.25	20.63	19.34	20.02
3168	NASDAQ	UFPI	Fri, Jun 9, 2006	20.82	20.98	20.13	20.36
3167	NASDAQ	UFPI	Thu, Jun 8, 2006	20.79	20.91	19.87	20.58
3166	NASDAQ	UFPI	Wed, Jun 7, 2006	21.11	21.46	20.67	20.98
3165	NASDAQ	UFPI	Tue, Jun 6, 2006	21.64	21.64	20.54	20.97
3164	NASDAQ	UFPI	Mon, Jun 5, 2006	22.38	22.49	21.33	21.54
3163	NASDAQ	UFPI	Fri, Jun 2, 2006	22.83	22.99	22.14	22.49
3162	NASDAQ	UFPI	Thu, Jun 1, 2006	21.97	22.74	21.95	22.70
3161	NASDAQ	UFPI	Wed, May 31, 2006	22.01	22.25	21.59	21.91
3160	NASDAQ	UFPI	Tue, May 30, 2006	22.79	22.83	21.96	21.97
3159	NASDAQ	UFPI	Fri, May 26, 2006	22.84	23.02	22.63	22.99
3158	NASDAQ	UFPI	Thu, May 25, 2006	22.00	22.80	22.00	22.80
3157	NASDAQ	UFPI	Wed, May 24, 2006	21.73	22.03	20.86	21.92
3156	NASDAQ	UFPI	Tue, May 23, 2006	22.08	22.43	21.82	21.86
3155	NASDAQ	UFPI	Mon, May 22, 2006	23.88	23.88	21.73	21.99
3154	NASDAQ	UFPI	Fri, May 19, 2006	23.37	23.88	23.14	23.88
3153	NASDAQ	UFPI	Thu, May 18, 2006	24.08	24.40	23.04	23.36
3152	NASDAQ	UFPI	Wed, May 17, 2006	24.27	24.47	23.67	24.01
3151	NASDAQ	UFPI	Tue, May 16, 2006	24.29	24.67	24.16	24.43
3150	NASDAQ	UFPI	Mon, May 15, 2006	24.13	24.53	23.33	24.29
3149	NASDAQ	UFPI	Fri, May 12, 2006	25.25	25.25	24.07	24.33
3148	NASDAQ	UFPI	Thu, May 11, 2006	26.22	26.30	24.98	25.39
3147	NASDAQ	UFPI	Wed, May 10, 2006	26.19	26.48	26.01	26.20
3146	NASDAQ	UFPI	Tue, May 9, 2006	26.48	26.49	26.20	26.27
3145	NASDAQ	UFPI	Mon, May 8, 2006	26.45	26.76	26.22	26.43
3144	NASDAQ	UFPI	Fri, May 5, 2006	26.00	26.69	25.77	26.65
3143	NASDAQ	UFPI	Thu, May 4, 2006	26.24	26.46	25.44	25.88
3142	NASDAQ	UFPI	Wed, May 3, 2006	25.82	26.20	25.44	26.20
3141	NASDAQ	UFPI	Tue, May 2, 2006	25.51	25.93	25.08	25.64
3140	NASDAQ	UFPI	Mon, May 1, 2006	25.11	26.13	25.08	25.36
3139	NASDAQ	UFPI	Fri, Apr 28, 2006	24.64	25.30	24.44	24.92
3138	NASDAQ	UFPI	Thu, Apr 27, 2006	23.99	24.88	23.98	24.54
3137	NASDAQ	UFPI	Wed, Apr 26, 2006	24.23	24.77	24.09	24.12
3136	NASDAQ	UFPI	Tue, Apr 25, 2006	24.23	24.23	23.63	24.06
3135	NASDAQ	UFPI	Mon, Apr 24, 2006	24.34	24.46	24.01	24.07
3134	NASDAQ	UFPI	Fri, Apr 21, 2006	24.83	24.89	24.12	24.23
3133	NASDAQ	UFPI	Thu, Apr 20, 2006	24.37	24.81	24.22	24.55
3132	NASDAQ	UFPI	Wed, Apr 19, 2006	23.84	24.61	23.65	24.37
3131	NASDAQ	UFPI	Tue, Apr 18, 2006	22.92	24.27	22.55	23.84
3130	NASDAQ	UFPI	Mon, Apr 17, 2006	21.74	21.95	21.00	21.32
3129	NASDAQ	UFPI	Thu, Apr 13, 2006	21.88	21.88	21.15	21.65
3128	NASDAQ	UFPI	Wed, Apr 12, 2006	21.28	21.89	21.09	21.89
3127	NASDAQ	UFPI	Tue, Apr 11, 2006	21.74	21.87	20.99	21.22
3126	NASDAQ	UFPI	Mon, Apr 10, 2006	21.71	21.79	21.46	21.76
3125	NASDAQ	UFPI	Fri, Apr 7, 2006	22.01	22.01	21.39	21.60
3124	NASDAQ	UFPI	Thu, Apr 6, 2006	21.83	22.09	21.77	21.83
3123	NASDAQ	UFPI	Wed, Apr 5, 2006	21.85	22.03	21.74	21.94
3122	NASDAQ	UFPI	Tue, Apr 4, 2006	20.93	21.85	20.93	21.72
3121	NASDAQ	UFPI	Mon, Apr 3, 2006	21.23	21.72	20.97	21.00
3120	NASDAQ	UFPI	Fri, Mar 31, 2006	21.42	21.61	21.11	21.16
3119	NASDAQ	UFPI	Thu, Mar 30, 2006	21.35	21.57	21.02	21.24
3118	NASDAQ	UFPI	Wed, Mar 29, 2006	21.08	21.42	20.94	21.34
3117	NASDAQ	UFPI	Tue, Mar 28, 2006	21.40	21.53	21.02	21.08
3116	NASDAQ	UFPI	Mon, Mar 27, 2006	21.40	21.65	21.10	21.47
3115	NASDAQ	UFPI	Fri, Mar 24, 2006	21.28	21.46	21.13	21.40
3114	NASDAQ	UFPI	Thu, Mar 23, 2006	21.16	21.23	20.94	21.18
3113	NASDAQ	UFPI	Wed, Mar 22, 2006	20.64	21.22	20.43	21.16
3112	NASDAQ	UFPI	Tue, Mar 21, 2006	20.77	21.12	20.63	20.79
3111	NASDAQ	UFPI	Mon, Mar 20, 2006	21.03	21.08	20.70	20.78
3110	NASDAQ	UFPI	Fri, Mar 17, 2006	21.33	21.38	20.98	21.03
3109	NASDAQ	UFPI	Thu, Mar 16, 2006	21.33	21.51	21.07	21.28
3108	NASDAQ	UFPI	Wed, Mar 15, 2006	21.00	21.32	20.91	21.27
3107	NASDAQ	UFPI	Tue, Mar 14, 2006	20.72	21.13	20.56	20.90
3106	NASDAQ	UFPI	Mon, Mar 13, 2006	20.91	20.97	20.73	20.81
3105	NASDAQ	UFPI	Fri, Mar 10, 2006	20.27	20.87	20.15	20.86
3104	NASDAQ	UFPI	Thu, Mar 9, 2006	20.09	20.31	19.87	20.20
3103	NASDAQ	UFPI	Wed, Mar 8, 2006	19.92	20.07	19.70	19.96
3102	NASDAQ	UFPI	Tue, Mar 7, 2006	20.33	20.56	19.95	19.99
3101	NASDAQ	UFPI	Mon, Mar 6, 2006	20.55	20.67	20.07	20.23
3100	NASDAQ	UFPI	Fri, Mar 3, 2006	20.76	20.98	20.53	20.57
3099	NASDAQ	UFPI	Thu, Mar 2, 2006	20.71	20.98	20.69	20.92
3098	NASDAQ	UFPI	Wed, Mar 1, 2006	20.61	20.92	20.54	20.88
3097	NASDAQ	UFPI	Tue, Feb 28, 2006	20.81	20.81	20.43	20.61
3096	NASDAQ	UFPI	Mon, Feb 27, 2006	20.67	21.28	20.61	20.79
3095	NASDAQ	UFPI	Fri, Feb 24, 2006	20.32	20.72	20.25	20.72
3094	NASDAQ	UFPI	Thu, Feb 23, 2006	20.37	20.42	20.17	20.34
3093	NASDAQ	UFPI	Wed, Feb 22, 2006	20.41	20.62	20.11	20.36
3092	NASDAQ	UFPI	Tue, Feb 21, 2006	20.67	20.78	20.05	20.33
3091	NASDAQ	UFPI	Fri, Feb 17, 2006	20.59	20.65	20.29	20.57
3090	NASDAQ	UFPI	Thu, Feb 16, 2006	20.62	20.82	20.32	20.51
3089	NASDAQ	UFPI	Wed, Feb 15, 2006	19.99	20.58	19.99	20.43
3088	NASDAQ	UFPI	Tue, Feb 14, 2006	19.86	20.46	19.75	20.15
3087	NASDAQ	UFPI	Mon, Feb 13, 2006	19.61	19.81	19.30	19.79
3086	NASDAQ	UFPI	Fri, Feb 10, 2006	18.95	19.44	18.78	19.44
3085	NASDAQ	UFPI	Thu, Feb 9, 2006	19.43	19.55	18.92	19.07
3084	NASDAQ	UFPI	Wed, Feb 8, 2006	19.82	19.82	19.21	19.48
3083	NASDAQ	UFPI	Tue, Feb 7, 2006	19.50	20.45	19.40	19.65
3082	NASDAQ	UFPI	Mon, Feb 6, 2006	18.51	19.29	18.29	19.17
3081	NASDAQ	UFPI	Fri, Feb 3, 2006	18.26	18.72	18.26	18.30
3080	NASDAQ	UFPI	Thu, Feb 2, 2006	19.00	19.00	18.29	18.33
3079	NASDAQ	UFPI	Wed, Feb 1, 2006	18.93	19.10	18.70	18.87
3078	NASDAQ	UFPI	Tue, Jan 31, 2006	19.20	19.27	18.85	19.09
3077	NASDAQ	UFPI	Mon, Jan 30, 2006	19.32	19.32	19.12	19.23
3076	NASDAQ	UFPI	Fri, Jan 27, 2006	19.49	19.49	19.17	19.32
3075	NASDAQ	UFPI	Thu, Jan 26, 2006	18.70	19.45	18.68	19.39
3074	NASDAQ	UFPI	Wed, Jan 25, 2006	18.80	18.83	18.39	18.67
3073	NASDAQ	UFPI	Tue, Jan 24, 2006	18.14	18.85	18.14	18.67
3072	NASDAQ	UFPI	Mon, Jan 23, 2006	18.25	18.41	18.10	18.15
3071	NASDAQ	UFPI	Fri, Jan 20, 2006	18.59	18.59	18.09	18.13
3070	NASDAQ	UFPI	Thu, Jan 19, 2006	18.47	18.65	18.37	18.45
3069	NASDAQ	UFPI	Wed, Jan 18, 2006	18.65	19.10	18.47	18.50
3068	NASDAQ	UFPI	Tue, Jan 17, 2006	18.72	19.06	18.67	18.84
3067	NASDAQ	UFPI	Fri, Jan 13, 2006	18.79	19.02	18.75	18.80
3066	NASDAQ	UFPI	Thu, Jan 12, 2006	18.87	19.11	18.75	19.08
3065	NASDAQ	UFPI	Wed, Jan 11, 2006	18.97	19.02	18.75	19.00
3064	NASDAQ	UFPI	Tue, Jan 10, 2006	18.62	19.03	18.34	19.00
3063	NASDAQ	UFPI	Mon, Jan 9, 2006	18.92	19.14	18.75	18.79
3062	NASDAQ	UFPI	Fri, Jan 6, 2006	19.06	19.12	18.64	18.98
3061	NASDAQ	UFPI	Thu, Jan 5, 2006	18.92	19.00	18.65	18.93
3060	NASDAQ	UFPI	Wed, Jan 4, 2006	18.75	19.02	18.52	18.78
3059	NASDAQ	UFPI	Tue, Jan 3, 2006	18.44	18.80	17.80	18.63
3058	NASDAQ	UFPI	Fri, Dec 30, 2005	18.53	18.53	18.12	18.42
3057	NASDAQ	UFPI	Thu, Dec 29, 2005	18.53	18.86	18.29	18.52
3056	NASDAQ	UFPI	Wed, Dec 28, 2005	18.55	18.55	18.17	18.41
3055	NASDAQ	UFPI	Tue, Dec 27, 2005	19.01	19.14	18.48	18.55
3054	NASDAQ	UFPI	Fri, Dec 23, 2005	19.00	19.00	18.93	19.00
3053	NASDAQ	UFPI	Thu, Dec 22, 2005	19.13	19.17	18.89	19.00
3052	NASDAQ	UFPI	Wed, Dec 21, 2005	19.19	19.26	18.93	19.00
3051	NASDAQ	UFPI	Tue, Dec 20, 2005	18.81	19.41	18.81	19.00
3050	NASDAQ	UFPI	Mon, Dec 19, 2005	18.98	19.05	18.77	18.83
3049	NASDAQ	UFPI	Fri, Dec 16, 2005	19.13	19.28	18.80	18.80
3048	NASDAQ	UFPI	Thu, Dec 15, 2005	19.30	19.36	18.52	18.99
3047	NASDAQ	UFPI	Wed, Dec 14, 2005	19.25	19.39	19.08	19.15
3046	NASDAQ	UFPI	Tue, Dec 13, 2005	18.86	19.32	18.86	19.17
3045	NASDAQ	UFPI	Mon, Dec 12, 2005	19.06	19.16	18.78	18.97
3044	NASDAQ	UFPI	Fri, Dec 9, 2005	19.04	19.06	18.84	18.93
3043	NASDAQ	UFPI	Thu, Dec 8, 2005	18.88	19.33	18.74	18.87
3042	NASDAQ	UFPI	Wed, Dec 7, 2005	19.18	19.24	18.83	18.97
3041	NASDAQ	UFPI	Tue, Dec 6, 2005	18.91	19.30	18.86	19.04
3040	NASDAQ	UFPI	Mon, Dec 5, 2005	19.83	20.56	19.79	19.96
3039	NASDAQ	UFPI	Fri, Dec 2, 2005	19.83	19.91	19.60	19.75
3038	NASDAQ	UFPI	Thu, Dec 1, 2005	19.52	19.92	19.15	19.75
3037	NASDAQ	UFPI	Wed, Nov 30, 2005	18.98	19.30	18.67	19.15
3036	NASDAQ	UFPI	Tue, Nov 29, 2005	19.20	19.30	18.89	18.98
3035	NASDAQ	UFPI	Mon, Nov 28, 2005	19.50	19.70	18.97	18.99
3034	NASDAQ	UFPI	Fri, Nov 25, 2005	20.14	20.14	19.63	19.65
3033	NASDAQ	UFPI	Wed, Nov 23, 2005	20.02	20.09	19.74	19.85
3032	NASDAQ	UFPI	Tue, Nov 22, 2005	19.98	20.29	19.79	19.90
3031	NASDAQ	UFPI	Mon, Nov 21, 2005	19.32	20.24	19.21	20.13
3030	NASDAQ	UFPI	Fri, Nov 18, 2005	19.02	19.31	18.92	19.22
3029	NASDAQ	UFPI	Thu, Nov 17, 2005	18.94	19.19	18.82	19.02
3028	NASDAQ	UFPI	Wed, Nov 16, 2005	19.15	19.40	18.86	18.91
3027	NASDAQ	UFPI	Tue, Nov 15, 2005	19.21	19.70	19.02	19.02
3026	NASDAQ	UFPI	Mon, Nov 14, 2005	19.50	19.60	19.11	19.34
3025	NASDAQ	UFPI	Fri, Nov 11, 2005	19.30	19.36	19.13	19.29
3024	NASDAQ	UFPI	Thu, Nov 10, 2005	19.17	19.27	18.71	19.20
3023	NASDAQ	UFPI	Wed, Nov 9, 2005	18.72	19.40	18.72	19.19
3022	NASDAQ	UFPI	Tue, Nov 8, 2005	18.67	18.90	18.51	18.81
3021	NASDAQ	UFPI	Mon, Nov 7, 2005	19.37	19.39	19.18	19.35
3020	NASDAQ	UFPI	Fri, Nov 4, 2005	19.05	19.26	18.75	19.26
3019	NASDAQ	UFPI	Thu, Nov 3, 2005	19.64	19.79	19.09	19.24
3018	NASDAQ	UFPI	Wed, Nov 2, 2005	18.57	19.62	18.56	19.37
3017	NASDAQ	UFPI	Tue, Nov 1, 2005	18.49	18.74	18.11	18.69
3016	NASDAQ	UFPI	Mon, Oct 31, 2005	18.64	18.90	18.33	18.45
3015	NASDAQ	UFPI	Fri, Oct 28, 2005	18.23	18.58	18.02	18.47
3014	NASDAQ	UFPI	Thu, Oct 27, 2005	18.45	18.57	18.12	18.14
3013	NASDAQ	UFPI	Wed, Oct 26, 2005	18.65	18.76	18.18	18.38
3012	NASDAQ	UFPI	Tue, Oct 25, 2005	18.67	18.67	18.10	18.59
3011	NASDAQ	UFPI	Mon, Oct 24, 2005	17.91	18.68	17.89	18.67
3010	NASDAQ	UFPI	Fri, Oct 21, 2005	17.46	18.00	17.34	17.62
3009	NASDAQ	UFPI	Thu, Oct 20, 2005	17.76	17.76	17.36	17.55
3008	NASDAQ	UFPI	Wed, Oct 19, 2005	17.05	17.76	16.80	17.67
3007	NASDAQ	UFPI	Tue, Oct 18, 2005	17.50	17.51	17.17	17.19
3006	NASDAQ	UFPI	Mon, Oct 17, 2005	17.34	17.58	17.10	17.46
3005	NASDAQ	UFPI	Fri, Oct 14, 2005	17.14	17.55	16.93	17.39
3004	NASDAQ	UFPI	Thu, Oct 13, 2005	17.50	17.59	16.78	17.13
3003	NASDAQ	UFPI	Wed, Oct 12, 2005	17.67	17.93	17.27	17.50
3002	NASDAQ	UFPI	Tue, Oct 11, 2005	18.65	18.67	17.57	17.67
3001	NASDAQ	UFPI	Mon, Oct 10, 2005	18.24	18.24	17.57	18.00
3000	NASDAQ	UFPI	Fri, Oct 7, 2005	17.86	18.31	17.83	17.96
2999	NASDAQ	UFPI	Thu, Oct 6, 2005	18.25	18.48	17.27	17.67
2998	NASDAQ	UFPI	Wed, Oct 5, 2005	19.03	19.03	18.26	18.31
2997	NASDAQ	UFPI	Tue, Oct 4, 2005	19.29	19.38	18.92	19.01
2996	NASDAQ	UFPI	Mon, Oct 3, 2005	19.25	19.42	19.07	19.17
2995	NASDAQ	UFPI	Fri, Sep 30, 2005	19.14	19.22	18.85	19.11
2994	NASDAQ	UFPI	Thu, Sep 29, 2005	19.00	19.08	18.89	19.00
2993	NASDAQ	UFPI	Wed, Sep 28, 2005	19.17	19.20	18.71	18.83
2992	NASDAQ	UFPI	Tue, Sep 27, 2005	20.00	20.00	19.13	19.17
2991	NASDAQ	UFPI	Mon, Sep 26, 2005	19.33	20.16	19.33	19.94
2990	NASDAQ	UFPI	Fri, Sep 23, 2005	18.71	19.32	18.58	19.19
2989	NASDAQ	UFPI	Thu, Sep 22, 2005	18.65	19.02	18.39	18.67
2988	NASDAQ	UFPI	Wed, Sep 21, 2005	18.52	18.87	18.44	18.55
2987	NASDAQ	UFPI	Tue, Sep 20, 2005	19.12	19.15	18.42	18.62
2986	NASDAQ	UFPI	Mon, Sep 19, 2005	18.88	19.00	18.67	18.94
2985	NASDAQ	UFPI	Fri, Sep 16, 2005	18.58	18.84	18.29	18.78
2984	NASDAQ	UFPI	Thu, Sep 15, 2005	18.73	18.73	18.39	18.43
2983	NASDAQ	UFPI	Wed, Sep 14, 2005	18.77	19.00	18.56	18.74
2982	NASDAQ	UFPI	Tue, Sep 13, 2005	18.80	18.98	18.68	18.92
2981	NASDAQ	UFPI	Mon, Sep 12, 2005	18.83	19.22	18.66	18.87
2980	NASDAQ	UFPI	Fri, Sep 9, 2005	18.79	19.12	18.59	18.75
2979	NASDAQ	UFPI	Thu, Sep 8, 2005	19.23	19.25	18.41	18.79
2978	NASDAQ	UFPI	Wed, Sep 7, 2005	19.42	19.66	18.95	19.31
2977	NASDAQ	UFPI	Tue, Sep 6, 2005	18.22	19.40	18.22	19.40
2976	NASDAQ	UFPI	Fri, Sep 2, 2005	18.30	18.34	17.93	18.22
2975	NASDAQ	UFPI	Thu, Sep 1, 2005	18.33	18.38	17.95	18.21
2974	NASDAQ	UFPI	Wed, Aug 31, 2005	17.15	18.33	17.02	18.14
2973	NASDAQ	UFPI	Tue, Aug 30, 2005	17.06	17.09	16.60	17.04
2972	NASDAQ	UFPI	Mon, Aug 29, 2005	16.50	17.07	16.15	16.98
2971	NASDAQ	UFPI	Fri, Aug 26, 2005	17.02	17.02	16.24	16.50
2970	NASDAQ	UFPI	Thu, Aug 25, 2005	16.52	17.26	16.52	17.03
2969	NASDAQ	UFPI	Wed, Aug 24, 2005	16.26	17.04	16.23	16.52
2968	NASDAQ	UFPI	Tue, Aug 23, 2005	16.44	16.48	16.14	16.22
2967	NASDAQ	UFPI	Mon, Aug 22, 2005	16.54	16.62	16.35	16.44
2966	NASDAQ	UFPI	Fri, Aug 19, 2005	16.32	16.66	16.19	16.45
2965	NASDAQ	UFPI	Thu, Aug 18, 2005	16.20	16.36	16.07	16.36
2964	NASDAQ	UFPI	Wed, Aug 17, 2005	16.62	16.68	16.21	16.22
2963	NASDAQ	UFPI	Tue, Aug 16, 2005	17.19	17.19	16.50	16.55
2962	NASDAQ	UFPI	Mon, Aug 15, 2005	16.67	17.45	16.57	17.17
2961	NASDAQ	UFPI	Fri, Aug 12, 2005	16.85	17.07	16.47	16.59
2960	NASDAQ	UFPI	Thu, Aug 11, 2005	16.68	17.17	16.68	16.94
2959	NASDAQ	UFPI	Wed, Aug 10, 2005	16.71	17.28	16.47	16.80
2958	NASDAQ	UFPI	Tue, Aug 9, 2005	16.10	17.10	16.10	16.64
2957	NASDAQ	UFPI	Mon, Aug 8, 2005	16.46	16.75	15.98	16.26
2956	NASDAQ	UFPI	Fri, Aug 5, 2005	16.67	16.67	16.18	16.46
2955	NASDAQ	UFPI	Thu, Aug 4, 2005	16.54	16.81	16.49	16.66
2954	NASDAQ	UFPI	Wed, Aug 3, 2005	16.77	16.88	16.53	16.58
2953	NASDAQ	UFPI	Tue, Aug 2, 2005	16.58	16.74	16.50	16.67
2952	NASDAQ	UFPI	Mon, Aug 1, 2005	16.59	16.65	16.40	16.54
2951	NASDAQ	UFPI	Fri, Jul 29, 2005	16.56	16.68	16.26	16.65
2950	NASDAQ	UFPI	Thu, Jul 28, 2005	16.46	16.68	16.46	16.68
2949	NASDAQ	UFPI	Wed, Jul 27, 2005	16.27	16.57	16.13	16.50
2948	NASDAQ	UFPI	Tue, Jul 26, 2005	16.14	16.28	15.93	16.25
2947	NASDAQ	UFPI	Mon, Jul 25, 2005	16.20	16.23	15.79	15.98
2946	NASDAQ	UFPI	Fri, Jul 22, 2005	15.34	16.20	15.29	16.20
2945	NASDAQ	UFPI	Thu, Jul 21, 2005	15.75	15.94	15.10	15.30
2944	NASDAQ	UFPI	Wed, Jul 20, 2005	15.55	15.81	15.27	15.78
2943	NASDAQ	UFPI	Tue, Jul 19, 2005	15.52	15.90	15.52	15.62
2942	NASDAQ	UFPI	Mon, Jul 18, 2005	15.88	15.88	15.41	15.47
2941	NASDAQ	UFPI	Fri, Jul 15, 2005	15.39	15.87	15.13	15.76
2940	NASDAQ	UFPI	Thu, Jul 14, 2005	15.79	15.95	15.43	15.56
2939	NASDAQ	UFPI	Wed, Jul 13, 2005	15.96	15.96	15.53	15.83
2938	NASDAQ	UFPI	Tue, Jul 12, 2005	15.33	16.11	15.23	15.85
2937	NASDAQ	UFPI	Mon, Jul 11, 2005	14.40	15.79	14.40	15.12
2936	NASDAQ	UFPI	Fri, Jul 8, 2005	14.19	14.47	14.01	14.47
2935	NASDAQ	UFPI	Thu, Jul 7, 2005	13.68	14.20	13.53	14.19
2934	NASDAQ	UFPI	Wed, Jul 6, 2005	14.33	14.33	13.77	13.82
2933	NASDAQ	UFPI	Tue, Jul 5, 2005	13.92	14.33	13.92	14.33
2932	NASDAQ	UFPI	Fri, Jul 1, 2005	13.84	13.92	13.42	13.84
2931	NASDAQ	UFPI	Thu, Jun 30, 2005	13.80	13.82	13.69	13.82
2930	NASDAQ	UFPI	Wed, Jun 29, 2005	13.63	13.69	13.49	13.69
2929	NASDAQ	UFPI	Tue, Jun 28, 2005	13.43	13.65	13.40	13.55
2928	NASDAQ	UFPI	Mon, Jun 27, 2005	13.44	13.59	13.26	13.33
2927	NASDAQ	UFPI	Fri, Jun 24, 2005	13.56	13.56	13.33	13.48
2926	NASDAQ	UFPI	Thu, Jun 23, 2005	13.92	13.96	13.47	13.60
2925	NASDAQ	UFPI	Wed, Jun 22, 2005	13.99	14.29	13.56	14.20
2924	NASDAQ	UFPI	Tue, Jun 21, 2005	13.86	14.04	13.77	13.94
2923	NASDAQ	UFPI	Mon, Jun 20, 2005	13.58	13.97	13.58	13.82
2922	NASDAQ	UFPI	Fri, Jun 17, 2005	13.11	13.96	13.02	13.63
2921	NASDAQ	UFPI	Thu, Jun 16, 2005	13.50	14.00	13.46	14.00
2920	NASDAQ	UFPI	Wed, Jun 15, 2005	13.67	13.67	13.40	13.51
2919	NASDAQ	UFPI	Tue, Jun 14, 2005	13.54	13.80	13.50	13.59
2918	NASDAQ	UFPI	Mon, Jun 13, 2005	13.50	13.70	13.48	13.63
2917	NASDAQ	UFPI	Fri, Jun 10, 2005	13.83	13.83	13.43	13.43
2916	NASDAQ	UFPI	Thu, Jun 9, 2005	13.82	13.82	13.41	13.76
2915	NASDAQ	UFPI	Wed, Jun 8, 2005	13.64	13.96	13.64	13.69
2914	NASDAQ	UFPI	Tue, Jun 7, 2005	13.67	13.98	13.42	13.78
2913	NASDAQ	UFPI	Mon, Jun 6, 2005	13.57	13.63	13.30	13.63
2912	NASDAQ	UFPI	Fri, Jun 3, 2005	13.76	13.76	13.38	13.53
2911	NASDAQ	UFPI	Thu, Jun 2, 2005	13.52	13.62	13.30	13.54
2910	NASDAQ	UFPI	Wed, Jun 1, 2005	13.37	13.67	13.31	13.67
2909	NASDAQ	UFPI	Tue, May 31, 2005	13.31	13.47	13.24	13.27
2908	NASDAQ	UFPI	Fri, May 27, 2005	13.29	13.38	13.12	13.31
2907	NASDAQ	UFPI	Thu, May 26, 2005	13.19	13.50	13.13	13.29
2906	NASDAQ	UFPI	Wed, May 25, 2005	13.36	13.47	12.92	13.19
2905	NASDAQ	UFPI	Tue, May 24, 2005	13.79	13.79	13.30	13.43
2904	NASDAQ	UFPI	Mon, May 23, 2005	13.46	13.78	13.40	13.65
2903	NASDAQ	UFPI	Fri, May 20, 2005	13.65	13.65	13.26	13.45
2902	NASDAQ	UFPI	Thu, May 19, 2005	13.42	13.65	13.24	13.58
2901	NASDAQ	UFPI	Wed, May 18, 2005	13.05	13.39	12.93	13.35
2900	NASDAQ	UFPI	Tue, May 17, 2005	12.70	13.00	12.47	12.91
2899	NASDAQ	UFPI	Mon, May 16, 2005	12.60	12.88	12.50	12.87
2898	NASDAQ	UFPI	Fri, May 13, 2005	12.50	12.56	12.37	12.46
2897	NASDAQ	UFPI	Thu, May 12, 2005	13.24	13.32	12.50	12.51
2896	NASDAQ	UFPI	Wed, May 11, 2005	13.29	13.30	12.89	13.24
2895	NASDAQ	UFPI	Tue, May 10, 2005	13.41	13.41	12.86	13.13
2894	NASDAQ	UFPI	Mon, May 9, 2005	13.04	13.41	12.83	13.41
2893	NASDAQ	UFPI	Fri, May 6, 2005	13.36	13.36	12.98	12.98
2892	NASDAQ	UFPI	Thu, May 5, 2005	12.90	13.47	12.88	13.23
2891	NASDAQ	UFPI	Wed, May 4, 2005	12.64	12.92	12.55	12.90
2890	NASDAQ	UFPI	Tue, May 3, 2005	12.68	12.72	12.40	12.56
2889	NASDAQ	UFPI	Mon, May 2, 2005	12.62	12.77	12.43	12.76
2888	NASDAQ	UFPI	Fri, Apr 29, 2005	12.64	12.91	12.44	12.69
2887	NASDAQ	UFPI	Thu, Apr 28, 2005	12.70	12.83	12.66	12.67
2886	NASDAQ	UFPI	Wed, Apr 27, 2005	12.67	12.92	12.67	12.86
2885	NASDAQ	UFPI	Tue, Apr 26, 2005	12.79	13.00	12.67	12.70
2884	NASDAQ	UFPI	Mon, Apr 25, 2005	12.83	13.02	12.80	12.95
2883	NASDAQ	UFPI	Fri, Apr 22, 2005	12.89	13.09	12.84	12.89
2882	NASDAQ	UFPI	Thu, Apr 21, 2005	12.68	13.13	12.68	13.00
2881	NASDAQ	UFPI	Wed, Apr 20, 2005	12.86	12.90	12.66	12.66
2880	NASDAQ	UFPI	Tue, Apr 19, 2005	12.75	12.91	12.73	12.89
2879	NASDAQ	UFPI	Mon, Apr 18, 2005	12.64	12.85	12.64	12.72
2878	NASDAQ	UFPI	Fri, Apr 15, 2005	12.67	12.82	12.67	12.74
2877	NASDAQ	UFPI	Thu, Apr 14, 2005	12.77	13.03	12.62	12.68
2876	NASDAQ	UFPI	Wed, Apr 13, 2005	12.88	13.25	12.77	12.77
2875	NASDAQ	UFPI	Tue, Apr 12, 2005	12.73	13.08	12.73	13.01
2874	NASDAQ	UFPI	Mon, Apr 11, 2005	12.53	12.75	12.53	12.67
2873	NASDAQ	UFPI	Fri, Apr 8, 2005	12.82	12.99	12.59	12.59
2872	NASDAQ	UFPI	Thu, Apr 7, 2005	12.72	12.98	12.58	12.95
2871	NASDAQ	UFPI	Wed, Apr 6, 2005	12.91	13.00	12.52	12.59
2870	NASDAQ	UFPI	Tue, Apr 5, 2005	12.78	13.01	12.78	12.83
2869	NASDAQ	UFPI	Mon, Apr 4, 2005	12.62	12.94	12.49	12.89
2868	NASDAQ	UFPI	Fri, Apr 1, 2005	12.98	13.21	12.63	12.67
2867	NASDAQ	UFPI	Thu, Mar 31, 2005	13.15	13.17	12.69	12.95
2866	NASDAQ	UFPI	Wed, Mar 30, 2005	12.85	13.11	12.71	13.11
2865	NASDAQ	UFPI	Tue, Mar 29, 2005	12.98	13.20	12.61	12.72
2864	NASDAQ	UFPI	Mon, Mar 28, 2005	12.98	13.14	12.92	13.08
2863	NASDAQ	UFPI	Thu, Mar 24, 2005	12.99	13.34	12.82	12.83
2862	NASDAQ	UFPI	Wed, Mar 23, 2005	13.23	13.29	13.00	13.03
2861	NASDAQ	UFPI	Tue, Mar 22, 2005	13.33	13.65	13.22	13.28
2860	NASDAQ	UFPI	Mon, Mar 21, 2005	13.22	13.38	13.00	13.26
2859	NASDAQ	UFPI	Fri, Mar 18, 2005	13.04	13.23	12.72	13.16
2858	NASDAQ	UFPI	Thu, Mar 17, 2005	13.06	13.07	12.63	12.85
2857	NASDAQ	UFPI	Wed, Mar 16, 2005	12.80	13.19	12.80	13.02
2856	NASDAQ	UFPI	Tue, Mar 15, 2005	12.85	13.23	12.84	12.94
2855	NASDAQ	UFPI	Mon, Mar 14, 2005	12.97	13.24	12.90	12.92
2854	NASDAQ	UFPI	Fri, Mar 11, 2005	12.75	13.04	12.67	12.97
2853	NASDAQ	UFPI	Thu, Mar 10, 2005	12.97	13.13	12.78	12.78
2852	NASDAQ	UFPI	Wed, Mar 9, 2005	13.24	13.33	12.96	12.97
2851	NASDAQ	UFPI	Tue, Mar 8, 2005	13.33	13.33	13.24	13.32
2850	NASDAQ	UFPI	Mon, Mar 7, 2005	13.33	13.33	13.21	13.30
2849	NASDAQ	UFPI	Fri, Mar 4, 2005	13.37	13.40	13.26	13.30
2848	NASDAQ	UFPI	Thu, Mar 3, 2005	13.13	13.35	13.05	13.31
2847	NASDAQ	UFPI	Wed, Mar 2, 2005	13.35	13.35	12.99	13.01
2846	NASDAQ	UFPI	Tue, Mar 1, 2005	13.29	13.35	12.79	13.35
2845	NASDAQ	UFPI	Mon, Feb 28, 2005	13.23	13.41	12.83	13.05
2844	NASDAQ	UFPI	Fri, Feb 25, 2005	13.05	13.30	12.97	13.18
2843	NASDAQ	UFPI	Thu, Feb 24, 2005	13.00	13.28	12.92	13.05
2842	NASDAQ	UFPI	Wed, Feb 23, 2005	13.03	13.43	12.94	13.00
2841	NASDAQ	UFPI	Tue, Feb 22, 2005	13.19	13.29	12.91	12.92
2840	NASDAQ	UFPI	Fri, Feb 18, 2005	13.50	13.50	13.11	13.33
2839	NASDAQ	UFPI	Thu, Feb 17, 2005	13.67	13.92	13.33	13.33
2838	NASDAQ	UFPI	Wed, Feb 16, 2005	13.51	13.86	13.50	13.85
2837	NASDAQ	UFPI	Tue, Feb 15, 2005	13.30	13.69	13.30	13.52
2836	NASDAQ	UFPI	Mon, Feb 14, 2005	13.51	13.52	13.20	13.42
2835	NASDAQ	UFPI	Fri, Feb 11, 2005	13.33	13.66	13.26	13.35
2834	NASDAQ	UFPI	Thu, Feb 10, 2005	13.82	13.90	13.37	13.43
2833	NASDAQ	UFPI	Wed, Feb 9, 2005	13.67	13.78	13.53	13.65
2832	NASDAQ	UFPI	Tue, Feb 8, 2005	13.51	13.79	13.51	13.79
2831	NASDAQ	UFPI	Mon, Feb 7, 2005	13.53	13.79	13.45	13.79
2830	NASDAQ	UFPI	Fri, Feb 4, 2005	13.46	13.54	13.19	13.47
2829	NASDAQ	UFPI	Thu, Feb 3, 2005	13.11	13.43	13.04	13.40
2828	NASDAQ	UFPI	Wed, Feb 2, 2005	12.96	13.42	12.95	13.42
2827	NASDAQ	UFPI	Tue, Feb 1, 2005	13.05	13.17	12.75	13.17
2826	NASDAQ	UFPI	Mon, Jan 31, 2005	12.75	13.25	12.34	13.04
2825	NASDAQ	UFPI	Fri, Jan 28, 2005	13.16	13.19	12.54	13.02
2824	NASDAQ	UFPI	Thu, Jan 27, 2005	12.76	13.15	12.76	13.08
2823	NASDAQ	UFPI	Wed, Jan 26, 2005	12.44	13.02	12.44	13.02
2822	NASDAQ	UFPI	Tue, Jan 25, 2005	12.57	13.12	12.57	12.67
2821	NASDAQ	UFPI	Mon, Jan 24, 2005	13.02	13.02	12.58	12.65
2820	NASDAQ	UFPI	Fri, Jan 21, 2005	12.85	13.08	12.74	12.82
2819	NASDAQ	UFPI	Thu, Jan 20, 2005	13.02	13.03	12.59	12.80
2818	NASDAQ	UFPI	Wed, Jan 19, 2005	13.33	13.33	12.72	12.77
2817	NASDAQ	UFPI	Tue, Jan 18, 2005	12.81	13.40	12.81	13.21
2816	NASDAQ	UFPI	Fri, Jan 14, 2005	12.96	13.39	12.70	13.39
2815	NASDAQ	UFPI	Thu, Jan 13, 2005	12.96	13.20	12.58	12.86
2814	NASDAQ	UFPI	Wed, Jan 12, 2005	13.13	13.18	12.75	12.87
2813	NASDAQ	UFPI	Tue, Jan 11, 2005	13.59	13.64	13.13	13.13
2812	NASDAQ	UFPI	Mon, Jan 10, 2005	13.24	13.82	13.24	13.59
2811	NASDAQ	UFPI	Fri, Jan 7, 2005	14.04	14.27	13.24	13.24
2810	NASDAQ	UFPI	Thu, Jan 6, 2005	13.82	14.32	13.81	14.07
2809	NASDAQ	UFPI	Wed, Jan 5, 2005	14.14	14.36	14.05	14.06
2808	NASDAQ	UFPI	Tue, Jan 4, 2005	14.49	14.75	14.17	14.28
2807	NASDAQ	UFPI	Mon, Jan 3, 2005	14.52	14.68	14.32	14.47
2806	NASDAQ	UFPI	Fri, Dec 31, 2004	14.63	14.63	14.40	14.47
2805	NASDAQ	UFPI	Thu, Dec 30, 2004	14.63	14.85	14.34	14.50
2804	NASDAQ	UFPI	Wed, Dec 29, 2004	14.68	14.71	14.33	14.33
2803	NASDAQ	UFPI	Tue, Dec 28, 2004	14.46	14.77	14.46	14.64
2802	NASDAQ	UFPI	Mon, Dec 27, 2004	14.35	14.63	14.25	14.35
2801	NASDAQ	UFPI	Thu, Dec 23, 2004	14.55	14.78	14.36	14.39
2800	NASDAQ	UFPI	Wed, Dec 22, 2004	14.30	14.58	14.27	14.42
2799	NASDAQ	UFPI	Tue, Dec 21, 2004	14.17	14.50	14.17	14.50
2798	NASDAQ	UFPI	Mon, Dec 20, 2004	14.13	14.32	13.97	14.01
2797	NASDAQ	UFPI	Fri, Dec 17, 2004	14.08	14.27	13.90	14.21
2796	NASDAQ	UFPI	Thu, Dec 16, 2004	13.60	14.08	13.50	14.00
2795	NASDAQ	UFPI	Wed, Dec 15, 2004	13.61	13.63	13.35	13.53
2794	NASDAQ	UFPI	Tue, Dec 14, 2004	13.53	13.53	13.40	13.42
2793	NASDAQ	UFPI	Mon, Dec 13, 2004	13.45	13.61	13.34	13.58
2792	NASDAQ	UFPI	Fri, Dec 10, 2004	13.33	13.43	13.18	13.41
2791	NASDAQ	UFPI	Thu, Dec 9, 2004	13.32	13.46	13.17	13.26
2790	NASDAQ	UFPI	Wed, Dec 8, 2004	13.62	13.62	13.25	13.33
2789	NASDAQ	UFPI	Tue, Dec 7, 2004	13.57	13.73	13.34	13.37
2788	NASDAQ	UFPI	Mon, Dec 6, 2004	14.05	14.05	13.67	13.76
2787	NASDAQ	UFPI	Fri, Dec 3, 2004	14.01	14.03	13.74	13.92
2786	NASDAQ	UFPI	Thu, Dec 2, 2004	14.10	14.33	13.99	14.08
2785	NASDAQ	UFPI	Wed, Dec 1, 2004	14.35	14.49	14.14	14.43
2784	NASDAQ	UFPI	Tue, Nov 30, 2004	14.23	14.50	14.12	14.39
2783	NASDAQ	UFPI	Mon, Nov 29, 2004	13.67	14.50	13.67	14.48
2782	NASDAQ	UFPI	Fri, Nov 26, 2004	14.18	14.21	14.00	14.09
2781	NASDAQ	UFPI	Wed, Nov 24, 2004	13.58	14.18	13.58	14.18
2780	NASDAQ	UFPI	Tue, Nov 23, 2004	13.61	13.88	13.55	13.87
2779	NASDAQ	UFPI	Mon, Nov 22, 2004	13.16	13.90	13.11	13.76
2778	NASDAQ	UFPI	Fri, Nov 19, 2004	12.92	13.15	12.90	13.08
2777	NASDAQ	UFPI	Thu, Nov 18, 2004	12.75	13.14	12.70	13.07
2776	NASDAQ	UFPI	Wed, Nov 17, 2004	12.71	13.16	12.54	12.72
2775	NASDAQ	UFPI	Tue, Nov 16, 2004	12.82	13.00	12.59	12.59
2774	NASDAQ	UFPI	Mon, Nov 15, 2004	12.67	12.83	12.61	12.78
2773	NASDAQ	UFPI	Fri, Nov 12, 2004	12.93	12.93	12.67	12.77
2772	NASDAQ	UFPI	Thu, Nov 11, 2004	12.64	12.89	12.51	12.85
2771	NASDAQ	UFPI	Wed, Nov 10, 2004	12.83	12.83	12.49	12.59
2770	NASDAQ	UFPI	Tue, Nov 9, 2004	12.42	12.88	12.42	12.83
2769	NASDAQ	UFPI	Mon, Nov 8, 2004	12.96	12.96	12.50	12.51
2768	NASDAQ	UFPI	Fri, Nov 5, 2004	12.97	12.97	12.80	12.80
2767	NASDAQ	UFPI	Thu, Nov 4, 2004	12.38	13.00	12.26	13.00
2766	NASDAQ	UFPI	Wed, Nov 3, 2004	12.11	12.46	12.11	12.35
2765	NASDAQ	UFPI	Tue, Nov 2, 2004	12.10	12.57	12.10	12.29
2764	NASDAQ	UFPI	Mon, Nov 1, 2004	12.38	12.38	11.74	12.10
2763	NASDAQ	UFPI	Fri, Oct 29, 2004	12.58	12.59	12.19	12.21
2762	NASDAQ	UFPI	Thu, Oct 28, 2004	12.58	12.63	11.94	12.55
2761	NASDAQ	UFPI	Wed, Oct 27, 2004	12.23	12.54	12.00	12.54
2760	NASDAQ	UFPI	Tue, Oct 26, 2004	12.37	12.49	12.10	12.21
2759	NASDAQ	UFPI	Mon, Oct 25, 2004	12.63	12.73	12.38	12.42
2758	NASDAQ	UFPI	Fri, Oct 22, 2004	12.49	12.79	12.39	12.63
2757	NASDAQ	UFPI	Thu, Oct 21, 2004	12.60	12.70	12.39	12.49
2756	NASDAQ	UFPI	Wed, Oct 20, 2004	12.62	12.71	12.60	12.66
2755	NASDAQ	UFPI	Tue, Oct 19, 2004	12.75	12.75	12.56	12.62
2754	NASDAQ	UFPI	Mon, Oct 18, 2004	12.67	12.75	12.52	12.65
2753	NASDAQ	UFPI	Fri, Oct 15, 2004	12.62	12.80	12.57	12.73
2752	NASDAQ	UFPI	Thu, Oct 14, 2004	12.78	12.78	12.65	12.65
2751	NASDAQ	UFPI	Wed, Oct 13, 2004	12.67	12.88	12.48	12.79
2750	NASDAQ	UFPI	Tue, Oct 12, 2004	12.08	12.49	12.00	12.37
2749	NASDAQ	UFPI	Mon, Oct 11, 2004	12.06	12.07	11.89	11.93
2748	NASDAQ	UFPI	Fri, Oct 8, 2004	12.02	12.15	11.86	12.02
2747	NASDAQ	UFPI	Thu, Oct 7, 2004	12.21	12.22	12.01	12.03
2746	NASDAQ	UFPI	Wed, Oct 6, 2004	12.10	12.25	12.09	12.23
2745	NASDAQ	UFPI	Tue, Oct 5, 2004	12.17	12.22	11.97	12.08
2744	NASDAQ	UFPI	Mon, Oct 4, 2004	12.14	12.24	11.98	12.20
2743	NASDAQ	UFPI	Fri, Oct 1, 2004	11.27	12.12	11.27	12.10
2742	NASDAQ	UFPI	Thu, Sep 30, 2004	11.18	11.42	11.16	11.40
2741	NASDAQ	UFPI	Wed, Sep 29, 2004	11.17	11.30	10.97	11.29
2740	NASDAQ	UFPI	Tue, Sep 28, 2004	10.87	11.14	10.73	11.07
2739	NASDAQ	UFPI	Mon, Sep 27, 2004	10.54	10.88	10.50	10.77
2738	NASDAQ	UFPI	Fri, Sep 24, 2004	10.82	10.97	10.82	10.87
2737	NASDAQ	UFPI	Thu, Sep 23, 2004	10.64	10.87	10.55	10.83
2736	NASDAQ	UFPI	Wed, Sep 22, 2004	10.87	10.87	10.49	10.50
2735	NASDAQ	UFPI	Tue, Sep 21, 2004	10.53	10.80	10.45	10.78
2734	NASDAQ	UFPI	Mon, Sep 20, 2004	10.58	10.68	10.43	10.50
2733	NASDAQ	UFPI	Fri, Sep 17, 2004	11.32	11.32	10.52	10.65
2732	NASDAQ	UFPI	Thu, Sep 16, 2004	11.19	11.23	10.69	10.81
2731	NASDAQ	UFPI	Wed, Sep 15, 2004	11.30	11.30	11.08	11.15
2730	NASDAQ	UFPI	Tue, Sep 14, 2004	11.04	11.40	10.89	11.26
2729	NASDAQ	UFPI	Mon, Sep 13, 2004	11.01	11.13	10.99	11.00
2728	NASDAQ	UFPI	Fri, Sep 10, 2004	10.98	11.19	10.89	11.05
2727	NASDAQ	UFPI	Thu, Sep 9, 2004	10.97	11.09	10.68	11.09
2726	NASDAQ	UFPI	Wed, Sep 8, 2004	10.63	10.96	10.63	10.92
2725	NASDAQ	UFPI	Tue, Sep 7, 2004	10.54	10.67	10.53	10.63
2724	NASDAQ	UFPI	Fri, Sep 3, 2004	10.48	10.66	10.46	10.51
2723	NASDAQ	UFPI	Thu, Sep 2, 2004	10.47	10.47	10.32	10.46
2722	NASDAQ	UFPI	Wed, Sep 1, 2004	9.99	10.42	9.89	10.39
2721	NASDAQ	UFPI	Tue, Aug 31, 2004	10.16	10.33	9.91	9.91
2720	NASDAQ	UFPI	Mon, Aug 30, 2004	10.27	10.35	10.17	10.19
2719	NASDAQ	UFPI	Fri, Aug 27, 2004	10.50	10.51	10.16	10.40
2718	NASDAQ	UFPI	Thu, Aug 26, 2004	10.44	10.67	10.44	10.60
2717	NASDAQ	UFPI	Wed, Aug 25, 2004	10.53	10.59	10.42	10.59
2716	NASDAQ	UFPI	Tue, Aug 24, 2004	10.60	10.63	10.46	10.52
2715	NASDAQ	UFPI	Mon, Aug 23, 2004	10.56	10.59	10.42	10.50
2714	NASDAQ	UFPI	Fri, Aug 20, 2004	10.65	10.84	10.47	10.67
2713	NASDAQ	UFPI	Thu, Aug 19, 2004	10.97	10.97	10.51	10.64
2712	NASDAQ	UFPI	Wed, Aug 18, 2004	10.67	11.06	10.60	11.02
2711	NASDAQ	UFPI	Tue, Aug 17, 2004	10.56	10.77	10.51	10.72
2710	NASDAQ	UFPI	Mon, Aug 16, 2004	10.15	10.57	10.15	10.56
2709	NASDAQ	UFPI	Fri, Aug 13, 2004	10.08	10.22	10.03	10.16
2708	NASDAQ	UFPI	Thu, Aug 12, 2004	10.03	10.06	9.92	10.00
2707	NASDAQ	UFPI	Wed, Aug 11, 2004	10.19	10.19	9.92	10.10
2706	NASDAQ	UFPI	Tue, Aug 10, 2004	9.85	10.17	9.82	10.14
2705	NASDAQ	UFPI	Mon, Aug 9, 2004	9.92	10.06	9.51	9.74
2704	NASDAQ	UFPI	Fri, Aug 6, 2004	10.11	10.11	9.74	9.95
2703	NASDAQ	UFPI	Thu, Aug 5, 2004	10.54	10.54	10.12	10.12
2702	NASDAQ	UFPI	Wed, Aug 4, 2004	10.37	10.60	10.17	10.47
2701	NASDAQ	UFPI	Tue, Aug 3, 2004	10.68	10.68	10.30	10.40
2700	NASDAQ	UFPI	Mon, Aug 2, 2004	10.12	10.81	10.12	10.78
2699	NASDAQ	UFPI	Fri, Jul 30, 2004	10.49	10.49	10.12	10.21
2698	NASDAQ	UFPI	Thu, Jul 29, 2004	10.23	10.37	10.13	10.37
2697	NASDAQ	UFPI	Wed, Jul 28, 2004	10.43	10.43	9.95	10.14
2696	NASDAQ	UFPI	Tue, Jul 27, 2004	10.08	10.33	9.95	10.26
2695	NASDAQ	UFPI	Mon, Jul 26, 2004	10.01	10.20	10.00	10.12
2694	NASDAQ	UFPI	Fri, Jul 23, 2004	10.17	10.22	10.01	10.02
2693	NASDAQ	UFPI	Thu, Jul 22, 2004	10.34	10.47	10.17	10.19
2692	NASDAQ	UFPI	Wed, Jul 21, 2004	10.63	10.64	10.38	10.42
2691	NASDAQ	UFPI	Tue, Jul 20, 2004	10.56	10.74	10.39	10.67
2690	NASDAQ	UFPI	Mon, Jul 19, 2004	10.43	10.81	10.41	10.69
2689	NASDAQ	UFPI	Fri, Jul 16, 2004	10.52	10.67	10.42	10.56
2688	NASDAQ	UFPI	Thu, Jul 15, 2004	10.22	10.57	10.22	10.42
2687	NASDAQ	UFPI	Wed, Jul 14, 2004	10.17	10.35	10.16	10.33
2686	NASDAQ	UFPI	Tue, Jul 13, 2004	10.00	10.30	9.97	10.28
2685	NASDAQ	UFPI	Mon, Jul 12, 2004	9.85	10.00	9.85	9.93
2684	NASDAQ	UFPI	Fri, Jul 9, 2004	9.92	10.11	9.84	9.94
2683	NASDAQ	UFPI	Thu, Jul 8, 2004	9.86	10.19	9.69	9.90
2682	NASDAQ	UFPI	Wed, Jul 7, 2004	10.14	10.23	9.81	9.86
2681	NASDAQ	UFPI	Tue, Jul 6, 2004	10.48	10.48	9.99	10.02
2680	NASDAQ	UFPI	Fri, Jul 2, 2004	10.32	10.60	10.28	10.53
2679	NASDAQ	UFPI	Thu, Jul 1, 2004	10.68	10.85	10.36	10.46
2678	NASDAQ	UFPI	Wed, Jun 30, 2004	10.60	10.80	10.58	10.70
2677	NASDAQ	UFPI	Tue, Jun 29, 2004	10.34	10.62	10.32	10.60
2676	NASDAQ	UFPI	Mon, Jun 28, 2004	10.18	10.34	10.16	10.34
2675	NASDAQ	UFPI	Fri, Jun 25, 2004	10.19	10.48	10.17	10.27
2674	NASDAQ	UFPI	Thu, Jun 24, 2004	10.26	10.33	10.15	10.23
2673	NASDAQ	UFPI	Wed, Jun 23, 2004	10.23	10.36	10.08	10.33
2672	NASDAQ	UFPI	Tue, Jun 22, 2004	10.11	10.33	9.93	10.30
2671	NASDAQ	UFPI	Mon, Jun 21, 2004	10.39	10.39	10.05	10.19
2670	NASDAQ	UFPI	Fri, Jun 18, 2004	9.95	10.37	9.95	10.27
2669	NASDAQ	UFPI	Thu, Jun 17, 2004	10.03	10.20	9.86	10.16
2668	NASDAQ	UFPI	Wed, Jun 16, 2004	9.78	10.03	9.70	9.98
2667	NASDAQ	UFPI	Tue, Jun 15, 2004	9.76	9.97	9.72	9.90
2666	NASDAQ	UFPI	Mon, Jun 14, 2004	9.98	9.98	9.67	9.73
2665	NASDAQ	UFPI	Thu, Jun 10, 2004	9.85	9.96	9.80	9.80
2664	NASDAQ	UFPI	Wed, Jun 9, 2004	9.70	9.87	9.70	9.81
2663	NASDAQ	UFPI	Tue, Jun 8, 2004	9.86	9.89	9.70	9.87
2662	NASDAQ	UFPI	Mon, Jun 7, 2004	9.27	9.97	9.27	9.96
2661	NASDAQ	UFPI	Fri, Jun 4, 2004	9.40	9.70	9.23	9.42
2660	NASDAQ	UFPI	Thu, Jun 3, 2004	9.33	9.37	9.14	9.30
2659	NASDAQ	UFPI	Wed, Jun 2, 2004	9.75	9.75	9.25	9.29
2658	NASDAQ	UFPI	Tue, Jun 1, 2004	9.69	9.88	9.59	9.63
2657	NASDAQ	UFPI	Fri, May 28, 2004	9.88	10.08	9.65	9.76
2656	NASDAQ	UFPI	Thu, May 27, 2004	10.58	10.58	9.65	9.95
2655	NASDAQ	UFPI	Wed, May 26, 2004	9.87	9.97	9.69	9.96
2654	NASDAQ	UFPI	Tue, May 25, 2004	9.60	9.86	9.55	9.83
2653	NASDAQ	UFPI	Mon, May 24, 2004	9.20	9.62	9.20	9.59
2652	NASDAQ	UFPI	Fri, May 21, 2004	9.39	9.41	9.24	9.37
2651	NASDAQ	UFPI	Thu, May 20, 2004	9.05	9.36	9.04	9.29
2650	NASDAQ	UFPI	Wed, May 19, 2004	9.37	9.37	9.11	9.22
2649	NASDAQ	UFPI	Tue, May 18, 2004	8.93	9.25	8.87	9.19
2648	NASDAQ	UFPI	Mon, May 17, 2004	9.27	9.27	8.89	8.95
2647	NASDAQ	UFPI	Fri, May 14, 2004	9.13	9.47	8.94	9.34
2646	NASDAQ	UFPI	Thu, May 13, 2004	9.33	9.50	9.30	9.42
2645	NASDAQ	UFPI	Wed, May 12, 2004	9.13	9.32	8.81	9.28
2644	NASDAQ	UFPI	Tue, May 11, 2004	8.90	9.24	8.87	9.21
2643	NASDAQ	UFPI	Mon, May 10, 2004	9.09	9.24	8.83	8.90
2642	NASDAQ	UFPI	Fri, May 7, 2004	9.43	9.55	9.10	9.14
2641	NASDAQ	UFPI	Thu, May 6, 2004	9.44	9.52	9.42	9.45
2640	NASDAQ	UFPI	Wed, May 5, 2004	9.57	9.61	9.38	9.55
2639	NASDAQ	UFPI	Tue, May 4, 2004	8.92	9.61	8.81	9.44
2638	NASDAQ	UFPI	Mon, May 3, 2004	8.96	9.07	8.79	9.00
2637	NASDAQ	UFPI	Fri, Apr 30, 2004	9.06	9.19	9.00	9.03
2636	NASDAQ	UFPI	Thu, Apr 29, 2004	9.60	9.69	9.04	9.10
2635	NASDAQ	UFPI	Wed, Apr 28, 2004	9.51	9.67	9.36	9.49
2634	NASDAQ	UFPI	Tue, Apr 27, 2004	9.72	9.73	9.46	9.52
2633	NASDAQ	UFPI	Mon, Apr 26, 2004	9.52	9.76	9.47	9.50
2632	NASDAQ	UFPI	Fri, Apr 23, 2004	9.70	9.70	9.35	9.69
2631	NASDAQ	UFPI	Thu, Apr 22, 2004	9.66	9.93	9.50	9.79
2630	NASDAQ	UFPI	Wed, Apr 21, 2004	9.45	9.76	9.45	9.58
2629	NASDAQ	UFPI	Tue, Apr 20, 2004	9.88	10.07	9.64	9.70
2628	NASDAQ	UFPI	Mon, Apr 19, 2004	9.53	9.87	9.52	9.79
2627	NASDAQ	UFPI	Fri, Apr 16, 2004	9.48	9.71	9.24	9.66
2626	NASDAQ	UFPI	Thu, Apr 15, 2004	9.29	9.52	9.24	9.40
2625	NASDAQ	UFPI	Wed, Apr 14, 2004	9.35	9.50	9.09	9.40
2624	NASDAQ	UFPI	Tue, Apr 13, 2004	9.78	9.88	9.39	9.56
2623	NASDAQ	UFPI	Mon, Apr 12, 2004	10.15	10.26	9.47	9.84
2622	NASDAQ	UFPI	Thu, Apr 8, 2004	10.40	10.40	10.16	10.18
2621	NASDAQ	UFPI	Wed, Apr 7, 2004	10.38	10.48	10.30	10.37
2620	NASDAQ	UFPI	Tue, Apr 6, 2004	10.67	11.00	10.39	10.42
2619	NASDAQ	UFPI	Mon, Apr 5, 2004	10.33	11.01	10.33	10.98
2618	NASDAQ	UFPI	Fri, Apr 2, 2004	10.41	10.84	10.29	10.84
2617	NASDAQ	UFPI	Thu, Apr 1, 2004	10.21	10.42	10.17	10.28
2616	NASDAQ	UFPI	Wed, Mar 31, 2004	10.12	10.33	10.11	10.24
2615	NASDAQ	UFPI	Tue, Mar 30, 2004	10.09	10.33	10.06	10.29
2614	NASDAQ	UFPI	Mon, Mar 29, 2004	10.11	10.22	9.97	10.19
2613	NASDAQ	UFPI	Fri, Mar 26, 2004	10.16	10.16	9.69	9.90
2612	NASDAQ	UFPI	Thu, Mar 25, 2004	9.74	10.18	9.74	10.09
2611	NASDAQ	UFPI	Wed, Mar 24, 2004	10.22	10.22	9.71	9.74
2610	NASDAQ	UFPI	Tue, Mar 23, 2004	10.16	10.16	9.93	10.00
2609	NASDAQ	UFPI	Mon, Mar 22, 2004	10.63	10.63	9.97	9.97
2608	NASDAQ	UFPI	Fri, Mar 19, 2004	10.72	11.02	10.54	10.65
2607	NASDAQ	UFPI	Thu, Mar 18, 2004	10.83	11.17	10.75	10.90
2606	NASDAQ	UFPI	Wed, Mar 17, 2004	10.76	11.13	10.67	11.05
2605	NASDAQ	UFPI	Tue, Mar 16, 2004	11.18	11.26	10.55	10.65
2604	NASDAQ	UFPI	Mon, Mar 15, 2004	11.18	11.18	10.68	11.04
2603	NASDAQ	UFPI	Fri, Mar 12, 2004	10.71	11.18	10.39	11.05
2602	NASDAQ	UFPI	Thu, Mar 11, 2004	10.72	11.07	10.51	10.51
2601	NASDAQ	UFPI	Wed, Mar 10, 2004	10.85	10.90	10.80	10.86
2600	NASDAQ	UFPI	Tue, Mar 9, 2004	10.72	10.90	10.66	10.80
2599	NASDAQ	UFPI	Mon, Mar 8, 2004	10.83	10.86	10.65	10.81
2598	NASDAQ	UFPI	Fri, Mar 5, 2004	10.72	10.90	10.53	10.83
2597	NASDAQ	UFPI	Thu, Mar 4, 2004	10.23	10.67	10.06	10.66
2596	NASDAQ	UFPI	Wed, Mar 3, 2004	9.99	10.48	9.70	10.36
2595	NASDAQ	UFPI	Tue, Mar 2, 2004	10.78	10.84	9.72	9.92
2594	NASDAQ	UFPI	Mon, Mar 1, 2004	10.80	10.83	10.48	10.80
2593	NASDAQ	UFPI	Fri, Feb 27, 2004	10.13	10.82	10.07	10.59
2592	NASDAQ	UFPI	Thu, Feb 26, 2004	10.22	10.50	10.17	10.29
2591	NASDAQ	UFPI	Wed, Feb 25, 2004	10.06	10.43	10.01	10.33
2590	NASDAQ	UFPI	Tue, Feb 24, 2004	10.06	10.43	10.06	10.26
2589	NASDAQ	UFPI	Mon, Feb 23, 2004	10.83	10.85	10.13	10.21
2588	NASDAQ	UFPI	Fri, Feb 20, 2004	10.36	10.72	10.33	10.63
2587	NASDAQ	UFPI	Thu, Feb 19, 2004	10.51	10.51	10.43	10.43
2586	NASDAQ	UFPI	Wed, Feb 18, 2004	10.40	10.52	10.32	10.43
2585	NASDAQ	UFPI	Tue, Feb 17, 2004	10.46	10.58	10.22	10.43
2584	NASDAQ	UFPI	Fri, Feb 13, 2004	10.48	10.67	10.32	10.50
2583	NASDAQ	UFPI	Thu, Feb 12, 2004	10.27	10.83	10.27	10.68
2582	NASDAQ	UFPI	Wed, Feb 11, 2004	10.77	10.92	10.46	10.86
2581	NASDAQ	UFPI	Tue, Feb 10, 2004	10.12	10.62	10.12	10.62
2580	NASDAQ	UFPI	Mon, Feb 9, 2004	10.62	10.62	10.12	10.47
2579	NASDAQ	UFPI	Fri, Feb 6, 2004	10.10	10.58	10.04	10.56
2578	NASDAQ	UFPI	Thu, Feb 5, 2004	9.65	10.10	9.48	10.10
2577	NASDAQ	UFPI	Wed, Feb 4, 2004	9.46	9.76	9.36	9.38
2576	NASDAQ	UFPI	Tue, Feb 3, 2004	9.86	10.00	9.44	9.65
2575	NASDAQ	UFPI	Mon, Feb 2, 2004	10.18	10.19	9.48	9.66
2574	NASDAQ	UFPI	Fri, Jan 30, 2004	9.80	10.18	9.80	10.18
2573	NASDAQ	UFPI	Thu, Jan 29, 2004	10.44	10.44	9.76	10.00
2572	NASDAQ	UFPI	Wed, Jan 28, 2004	10.73	10.75	10.10	10.11
2571	NASDAQ	UFPI	Tue, Jan 27, 2004	10.67	10.67	10.42	10.47
2570	NASDAQ	UFPI	Mon, Jan 26, 2004	10.64	10.66	10.53	10.58
2569	NASDAQ	UFPI	Fri, Jan 23, 2004	10.43	10.58	10.43	10.58
2568	NASDAQ	UFPI	Thu, Jan 22, 2004	10.75	10.91	10.48	10.54
2567	NASDAQ	UFPI	Wed, Jan 21, 2004	11.21	11.22	10.75	10.75
2566	NASDAQ	UFPI	Tue, Jan 20, 2004	10.68	10.99	10.57	10.99
2565	NASDAQ	UFPI	Fri, Jan 16, 2004	10.86	11.10	10.73	10.74
2564	NASDAQ	UFPI	Thu, Jan 15, 2004	11.24	11.24	10.92	10.95
2563	NASDAQ	UFPI	Wed, Jan 14, 2004	11.16	11.19	10.90	11.06
2562	NASDAQ	UFPI	Tue, Jan 13, 2004	11.17	11.38	10.73	11.07
2561	NASDAQ	UFPI	Mon, Jan 12, 2004	10.73	11.19	10.73	11.10
2560	NASDAQ	UFPI	Fri, Jan 9, 2004	11.33	11.40	10.87	10.90
2559	NASDAQ	UFPI	Thu, Jan 8, 2004	11.33	11.49	11.19	11.39
2558	NASDAQ	UFPI	Wed, Jan 7, 2004	11.16	11.33	10.90	11.30
2557	NASDAQ	UFPI	Tue, Jan 6, 2004	11.08	11.15	10.84	11.11
2556	NASDAQ	UFPI	Mon, Jan 5, 2004	11.11	11.11	10.65	10.83
2555	NASDAQ	UFPI	Fri, Jan 2, 2004	10.76	11.02	10.55	10.57
2554	NASDAQ	UFPI	Wed, Dec 31, 2003	10.99	10.99	10.68	10.80
2553	NASDAQ	UFPI	Tue, Dec 30, 2003	10.83	10.98	10.72	10.97
2552	NASDAQ	UFPI	Mon, Dec 29, 2003	10.41	10.83	10.41	10.83
2551	NASDAQ	UFPI	Fri, Dec 26, 2003	10.24	10.35	10.24	10.35
2550	NASDAQ	UFPI	Wed, Dec 24, 2003	10.58	10.58	10.30	10.30
2549	NASDAQ	UFPI	Tue, Dec 23, 2003	9.75	10.58	9.75	10.58
2548	NASDAQ	UFPI	Mon, Dec 22, 2003	10.21	10.21	9.85	10.18
2547	NASDAQ	UFPI	Fri, Dec 19, 2003	10.17	10.32	9.86	10.14
2546	NASDAQ	UFPI	Thu, Dec 18, 2003	9.95	10.08	9.58	10.07
2545	NASDAQ	UFPI	Wed, Dec 17, 2003	9.52	9.91	9.52	9.77
2544	NASDAQ	UFPI	Tue, Dec 16, 2003	9.87	9.98	9.57	9.70
2543	NASDAQ	UFPI	Mon, Dec 15, 2003	10.08	10.11	9.88	10.01
2542	NASDAQ	UFPI	Fri, Dec 12, 2003	9.78	10.03	9.66	10.00
2541	NASDAQ	UFPI	Thu, Dec 11, 2003	9.39	10.02	9.39	9.58
2540	NASDAQ	UFPI	Wed, Dec 10, 2003	10.12	10.12	9.53	9.53
2539	NASDAQ	UFPI	Tue, Dec 9, 2003	10.24	10.25	10.11	10.11
2538	NASDAQ	UFPI	Mon, Dec 8, 2003	10.17	10.24	10.12	10.19
2537	NASDAQ	UFPI	Fri, Dec 5, 2003	10.08	10.24	10.03	10.07
2536	NASDAQ	UFPI	Thu, Dec 4, 2003	10.10	10.24	9.89	10.18
2535	NASDAQ	UFPI	Wed, Dec 3, 2003	10.02	10.24	10.02	10.09
2534	NASDAQ	UFPI	Tue, Dec 2, 2003	9.96	10.11	9.87	10.00
2533	NASDAQ	UFPI	Mon, Dec 1, 2003	10.16	10.16	9.91	10.02
2532	NASDAQ	UFPI	Fri, Nov 28, 2003	10.00	10.15	9.95	10.15
2531	NASDAQ	UFPI	Wed, Nov 26, 2003	9.68	9.98	9.68	9.96
2530	NASDAQ	UFPI	Tue, Nov 25, 2003	9.78	10.10	9.78	10.08
2529	NASDAQ	UFPI	Mon, Nov 24, 2003	10.07	10.08	9.84	10.00
2528	NASDAQ	UFPI	Fri, Nov 21, 2003	9.67	10.08	9.67	9.97
2527	NASDAQ	UFPI	Thu, Nov 20, 2003	9.52	9.75	9.52	9.71
2526	NASDAQ	UFPI	Wed, Nov 19, 2003	9.34	9.67	9.32	9.62
2525	NASDAQ	UFPI	Tue, Nov 18, 2003	9.52	9.64	9.32	9.38
2524	NASDAQ	UFPI	Mon, Nov 17, 2003	9.77	9.79	9.19	9.30
2523	NASDAQ	UFPI	Fri, Nov 14, 2003	9.69	9.83	9.52	9.67
2522	NASDAQ	UFPI	Thu, Nov 13, 2003	9.58	9.70	9.42	9.60
2521	NASDAQ	UFPI	Wed, Nov 12, 2003	9.71	9.77	9.46	9.60
2520	NASDAQ	UFPI	Tue, Nov 11, 2003	9.77	9.80	9.59	9.69
2519	NASDAQ	UFPI	Mon, Nov 10, 2003	10.08	10.08	9.63	9.68
2518	NASDAQ	UFPI	Fri, Nov 7, 2003	10.10	10.10	9.94	10.00
2517	NASDAQ	UFPI	Thu, Nov 6, 2003	10.09	10.09	9.96	10.00
2516	NASDAQ	UFPI	Wed, Nov 5, 2003	10.24	10.24	9.65	10.01
2515	NASDAQ	UFPI	Tue, Nov 4, 2003	10.00	10.00	9.85	10.00
2514	NASDAQ	UFPI	Mon, Nov 3, 2003	9.96	10.00	9.85	10.00
2513	NASDAQ	UFPI	Fri, Oct 31, 2003	9.93	9.98	9.82	9.84
2512	NASDAQ	UFPI	Thu, Oct 30, 2003	9.93	9.98	9.83	9.89
2511	NASDAQ	UFPI	Wed, Oct 29, 2003	9.92	9.95	9.82	9.92
2510	NASDAQ	UFPI	Tue, Oct 28, 2003	9.73	9.97	9.73	9.92
2509	NASDAQ	UFPI	Mon, Oct 27, 2003	9.35	9.88	9.28	9.79
2508	NASDAQ	UFPI	Fri, Oct 24, 2003	9.31	9.45	9.11	9.30
2507	NASDAQ	UFPI	Thu, Oct 23, 2003	9.58	9.58	8.93	9.26
2506	NASDAQ	UFPI	Wed, Oct 22, 2003	9.93	9.98	9.53	9.62
2505	NASDAQ	UFPI	Tue, Oct 21, 2003	9.72	9.94	9.72	9.93
2504	NASDAQ	UFPI	Mon, Oct 20, 2003	9.85	9.85	9.70	9.70
2503	NASDAQ	UFPI	Fri, Oct 17, 2003	9.92	9.92	9.68	9.76
2502	NASDAQ	UFPI	Thu, Oct 16, 2003	9.79	9.79	9.63	9.74
2501	NASDAQ	UFPI	Wed, Oct 15, 2003	9.76	9.82	9.68	9.76
2500	NASDAQ	UFPI	Tue, Oct 14, 2003	9.77	9.77	9.63	9.74
2499	NASDAQ	UFPI	Mon, Oct 13, 2003	9.47	9.68	9.28	9.60
2498	NASDAQ	UFPI	Fri, Oct 10, 2003	9.50	9.50	9.30	9.34
2497	NASDAQ	UFPI	Thu, Oct 9, 2003	9.38	9.45	9.23	9.45
2496	NASDAQ	UFPI	Wed, Oct 8, 2003	9.25	9.37	9.20	9.31
2495	NASDAQ	UFPI	Tue, Oct 7, 2003	9.00	9.32	8.74	9.30
2494	NASDAQ	UFPI	Mon, Oct 6, 2003	9.00	9.17	8.75	8.94
2493	NASDAQ	UFPI	Fri, Oct 3, 2003	8.66	9.01	8.62	8.98
2492	NASDAQ	UFPI	Thu, Oct 2, 2003	8.39	8.68	8.39	8.64
2491	NASDAQ	UFPI	Wed, Oct 1, 2003	8.08	8.66	8.08	8.66
2490	NASDAQ	UFPI	Tue, Sep 30, 2003	8.28	8.28	8.09	8.18
2489	NASDAQ	UFPI	Mon, Sep 29, 2003	8.45	8.45	8.24	8.26
2488	NASDAQ	UFPI	Fri, Sep 26, 2003	8.52	8.52	8.08	8.39
2487	NASDAQ	UFPI	Thu, Sep 25, 2003	8.45	8.66	8.43	8.49
2486	NASDAQ	UFPI	Wed, Sep 24, 2003	8.58	8.67	8.58	8.62
2485	NASDAQ	UFPI	Tue, Sep 23, 2003	8.47	8.67	8.29	8.67
2484	NASDAQ	UFPI	Mon, Sep 22, 2003	8.33	8.48	8.19	8.48
2483	NASDAQ	UFPI	Fri, Sep 19, 2003	8.16	8.48	8.12	8.48
2482	NASDAQ	UFPI	Thu, Sep 18, 2003	8.33	8.33	8.17	8.28
2481	NASDAQ	UFPI	Wed, Sep 17, 2003	8.45	8.46	8.31	8.35
2480	NASDAQ	UFPI	Tue, Sep 16, 2003	8.33	8.46	8.33	8.42
2479	NASDAQ	UFPI	Mon, Sep 15, 2003	8.42	8.47	8.32	8.45
2478	NASDAQ	UFPI	Fri, Sep 12, 2003	8.36	8.45	8.15	8.45
2477	NASDAQ	UFPI	Thu, Sep 11, 2003	8.43	8.44	8.29	8.40
2476	NASDAQ	UFPI	Wed, Sep 10, 2003	8.48	8.56	8.44	8.44
2475	NASDAQ	UFPI	Tue, Sep 9, 2003	8.63	8.63	8.48	8.49
2474	NASDAQ	UFPI	Mon, Sep 8, 2003	8.40	8.67	8.40	8.64
2473	NASDAQ	UFPI	Fri, Sep 5, 2003	8.34	8.70	8.33	8.46
2472	NASDAQ	UFPI	Thu, Sep 4, 2003	8.61	8.67	8.33	8.40
2471	NASDAQ	UFPI	Wed, Sep 3, 2003	8.53	8.67	8.33	8.66
2470	NASDAQ	UFPI	Tue, Sep 2, 2003	8.23	8.68	8.23	8.63
2469	NASDAQ	UFPI	Fri, Aug 29, 2003	8.50	8.56	8.20	8.22
2468	NASDAQ	UFPI	Thu, Aug 28, 2003	8.59	8.67	8.31	8.48
2467	NASDAQ	UFPI	Wed, Aug 27, 2003	8.48	8.68	8.46	8.59
2466	NASDAQ	UFPI	Tue, Aug 26, 2003	8.38	8.57	8.20	8.48
2465	NASDAQ	UFPI	Mon, Aug 25, 2003	8.58	8.58	8.25	8.35
2464	NASDAQ	UFPI	Fri, Aug 22, 2003	8.50	8.67	8.49	8.63
2463	NASDAQ	UFPI	Thu, Aug 21, 2003	8.67	8.68	8.61	8.66
2462	NASDAQ	UFPI	Wed, Aug 20, 2003	8.60	8.67	8.57	8.67
2461	NASDAQ	UFPI	Tue, Aug 19, 2003	8.33	8.66	8.33	8.60
2460	NASDAQ	UFPI	Mon, Aug 18, 2003	8.29	8.40	8.15	8.33
2459	NASDAQ	UFPI	Fri, Aug 15, 2003	8.23	8.36	8.23	8.34
2458	NASDAQ	UFPI	Thu, Aug 14, 2003	8.33	8.33	8.20	8.24
2457	NASDAQ	UFPI	Wed, Aug 13, 2003	8.33	8.35	8.26	8.30
2456	NASDAQ	UFPI	Tue, Aug 12, 2003	8.31	8.33	8.25	8.33
2455	NASDAQ	UFPI	Mon, Aug 11, 2003	7.90	8.29	7.73	8.25
2454	NASDAQ	UFPI	Fri, Aug 8, 2003	7.53	7.90	7.47	7.83
2453	NASDAQ	UFPI	Thu, Aug 7, 2003	7.47	7.55	7.47	7.49
2452	NASDAQ	UFPI	Wed, Aug 6, 2003	7.50	7.69	7.50	7.57
2451	NASDAQ	UFPI	Tue, Aug 5, 2003	7.54	7.68	7.52	7.64
2450	NASDAQ	UFPI	Mon, Aug 4, 2003	7.59	7.65	7.54	7.57
2449	NASDAQ	UFPI	Fri, Aug 1, 2003	7.73	7.73	7.50	7.55
2448	NASDAQ	UFPI	Thu, Jul 31, 2003	7.59	7.73	7.54	7.66
2447	NASDAQ	UFPI	Wed, Jul 30, 2003	7.59	7.70	7.57	7.65
2446	NASDAQ	UFPI	Tue, Jul 29, 2003	7.73	7.73	7.40	7.62
2445	NASDAQ	UFPI	Mon, Jul 28, 2003	7.60	7.72	7.60	7.66
2444	NASDAQ	UFPI	Fri, Jul 25, 2003	7.67	7.67	7.46	7.65
2443	NASDAQ	UFPI	Thu, Jul 24, 2003	7.35	7.78	7.30	7.51
2442	NASDAQ	UFPI	Wed, Jul 23, 2003	7.29	7.35	7.16	7.35
2441	NASDAQ	UFPI	Tue, Jul 22, 2003	7.33	7.39	7.24	7.29
2440	NASDAQ	UFPI	Mon, Jul 21, 2003	7.33	7.33	7.19	7.32
2439	NASDAQ	UFPI	Fri, Jul 18, 2003	7.25	7.33	7.25	7.33
2438	NASDAQ	UFPI	Thu, Jul 17, 2003	7.22	7.33	7.22	7.28
2437	NASDAQ	UFPI	Wed, Jul 16, 2003	7.11	7.33	7.10	7.33
2436	NASDAQ	UFPI	Tue, Jul 15, 2003	7.15	7.15	6.94	7.13
2435	NASDAQ	UFPI	Mon, Jul 14, 2003	7.00	7.19	6.92	7.16
2434	NASDAQ	UFPI	Fri, Jul 11, 2003	7.00	7.00	6.70	6.98
2433	NASDAQ	UFPI	Thu, Jul 10, 2003	6.75	7.20	6.66	6.76
2432	NASDAQ	UFPI	Wed, Jul 9, 2003	6.92	7.25	6.92	7.20
2431	NASDAQ	UFPI	Tue, Jul 8, 2003	6.95	7.09	6.95	7.08
2430	NASDAQ	UFPI	Mon, Jul 7, 2003	6.91	7.15	6.91	6.96
2429	NASDAQ	UFPI	Thu, Jul 3, 2003	7.06	7.08	6.93	6.98
2428	NASDAQ	UFPI	Wed, Jul 2, 2003	6.78	7.17	6.67	7.17
2427	NASDAQ	UFPI	Tue, Jul 1, 2003	6.76	6.97	6.69	6.70
2426	NASDAQ	UFPI	Mon, Jun 30, 2003	6.90	7.00	6.81	6.98
2425	NASDAQ	UFPI	Fri, Jun 27, 2003	7.00	7.08	6.83	6.88
2424	NASDAQ	UFPI	Thu, Jun 26, 2003	6.90	7.17	6.83	7.07
2423	NASDAQ	UFPI	Wed, Jun 25, 2003	6.86	6.99	6.81	6.88
2422	NASDAQ	UFPI	Tue, Jun 24, 2003	6.69	6.85	6.60	6.72
2421	NASDAQ	UFPI	Mon, Jun 23, 2003	6.95	6.95	6.53	6.60
2420	NASDAQ	UFPI	Fri, Jun 20, 2003	6.94	7.00	6.74	6.91
2419	NASDAQ	UFPI	Thu, Jun 19, 2003	6.67	7.00	6.67	6.74
2418	NASDAQ	UFPI	Wed, Jun 18, 2003	6.58	6.87	6.58	6.78
2417	NASDAQ	UFPI	Tue, Jun 17, 2003	6.92	6.92	6.59	6.64
2416	NASDAQ	UFPI	Mon, Jun 16, 2003	6.75	6.92	6.74	6.92
2415	NASDAQ	UFPI	Fri, Jun 13, 2003	6.73	6.76	6.43	6.66
2414	NASDAQ	UFPI	Thu, Jun 12, 2003	6.79	6.83	6.39	6.66
2413	NASDAQ	UFPI	Wed, Jun 11, 2003	6.69	6.83	6.49	6.83
2412	NASDAQ	UFPI	Tue, Jun 10, 2003	6.64	6.83	6.44	6.79
2411	NASDAQ	UFPI	Mon, Jun 9, 2003	6.78	6.87	6.47	6.62
2410	NASDAQ	UFPI	Fri, Jun 6, 2003	6.59	6.83	6.59	6.82
2409	NASDAQ	UFPI	Thu, Jun 5, 2003	6.61	6.82	6.61	6.81
2408	NASDAQ	UFPI	Wed, Jun 4, 2003	6.63	6.77	6.51	6.70
2407	NASDAQ	UFPI	Tue, Jun 3, 2003	6.60	6.61	6.37	6.61
2406	NASDAQ	UFPI	Mon, Jun 2, 2003	6.47	6.61	6.17	6.60
2405	NASDAQ	UFPI	Fri, May 30, 2003	6.28	6.47	6.18	6.46
2404	NASDAQ	UFPI	Thu, May 29, 2003	6.22	6.28	5.95	6.28
2403	NASDAQ	UFPI	Wed, May 28, 2003	6.25	6.33	6.08	6.16
2402	NASDAQ	UFPI	Tue, May 27, 2003	6.07	6.29	5.95	6.28
2401	NASDAQ	UFPI	Fri, May 23, 2003	6.12	6.21	5.84	6.08
2400	NASDAQ	UFPI	Thu, May 22, 2003	6.32	6.32	5.81	5.95
2399	NASDAQ	UFPI	Wed, May 21, 2003	6.23	6.32	6.00	6.16
2398	NASDAQ	UFPI	Tue, May 20, 2003	6.25	6.34	6.20	6.29
2397	NASDAQ	UFPI	Mon, May 19, 2003	6.30	6.41	6.17	6.25
2396	NASDAQ	UFPI	Fri, May 16, 2003	6.18	6.48	6.18	6.33
2395	NASDAQ	UFPI	Thu, May 15, 2003	6.59	6.70	6.30	6.61
2394	NASDAQ	UFPI	Wed, May 14, 2003	6.42	6.85	6.42	6.53
2393	NASDAQ	UFPI	Tue, May 13, 2003	6.48	6.67	6.37	6.61
2392	NASDAQ	UFPI	Mon, May 12, 2003	6.31	6.57	6.31	6.46
2391	NASDAQ	UFPI	Fri, May 9, 2003	6.28	6.48	6.27	6.39
2390	NASDAQ	UFPI	Thu, May 8, 2003	6.04	6.33	5.94	6.23
2389	NASDAQ	UFPI	Wed, May 7, 2003	5.92	6.22	5.88	6.15
2388	NASDAQ	UFPI	Tue, May 6, 2003	5.99	5.99	5.86	5.91
2387	NASDAQ	UFPI	Mon, May 5, 2003	6.00	6.00	5.83	5.87
2386	NASDAQ	UFPI	Fri, May 2, 2003	5.97	6.00	5.92	5.99
2385	NASDAQ	UFPI	Thu, May 1, 2003	5.63	6.00	5.63	5.97
2384	NASDAQ	UFPI	Wed, Apr 30, 2003	5.65	5.89	5.60	5.86
2383	NASDAQ	UFPI	Tue, Apr 29, 2003	5.60	5.80	5.52	5.68
2382	NASDAQ	UFPI	Mon, Apr 28, 2003	5.39	5.70	5.39	5.60
2381	NASDAQ	UFPI	Fri, Apr 25, 2003	5.63	5.63	5.39	5.56
2380	NASDAQ	UFPI	Thu, Apr 24, 2003	5.50	5.62	5.46	5.53
2379	NASDAQ	UFPI	Wed, Apr 23, 2003	5.46	5.57	5.39	5.53
2378	NASDAQ	UFPI	Tue, Apr 22, 2003	5.53	5.53	5.38	5.49
2377	NASDAQ	UFPI	Mon, Apr 21, 2003	5.26	5.53	5.23	5.43
2376	NASDAQ	UFPI	Thu, Apr 17, 2003	5.54	5.60	5.27	5.27
2375	NASDAQ	UFPI	Wed, Apr 16, 2003	5.58	5.87	5.31	5.33
2374	NASDAQ	UFPI	Tue, Apr 15, 2003	5.51	5.68	5.43	5.64
2373	NASDAQ	UFPI	Mon, Apr 14, 2003	5.60	5.61	5.55	5.57
2372	NASDAQ	UFPI	Fri, Apr 11, 2003	5.86	5.98	5.49	5.65
2371	NASDAQ	UFPI	Thu, Apr 10, 2003	5.87	5.87	5.46	5.77
2370	NASDAQ	UFPI	Wed, Apr 9, 2003	5.88	5.96	5.67	5.76
2369	NASDAQ	UFPI	Tue, Apr 8, 2003	5.50	5.96	5.50	5.89
2368	NASDAQ	UFPI	Mon, Apr 7, 2003	5.61	5.69	5.44	5.63
2367	NASDAQ	UFPI	Fri, Apr 4, 2003	5.76	5.77	5.44	5.46
2366	NASDAQ	UFPI	Thu, Apr 3, 2003	5.52	5.65	5.45	5.46
2365	NASDAQ	UFPI	Wed, Apr 2, 2003	5.51	5.59	5.36	5.52
2364	NASDAQ	UFPI	Tue, Apr 1, 2003	5.23	5.53	5.14	5.50
2363	NASDAQ	UFPI	Mon, Mar 31, 2003	5.27	5.27	5.14	5.17
2362	NASDAQ	UFPI	Fri, Mar 28, 2003	5.35	5.38	5.31	5.32
2361	NASDAQ	UFPI	Thu, Mar 27, 2003	5.27	5.36	5.25	5.33
2360	NASDAQ	UFPI	Wed, Mar 26, 2003	5.33	5.43	5.26	5.32
2359	NASDAQ	UFPI	Tue, Mar 25, 2003	5.34	5.38	5.23	5.31
2358	NASDAQ	UFPI	Mon, Mar 24, 2003	5.45	5.51	5.33	5.33
2357	NASDAQ	UFPI	Fri, Mar 21, 2003	5.38	5.61	5.21	5.56
2356	NASDAQ	UFPI	Thu, Mar 20, 2003	5.37	5.38	5.22	5.37
2355	NASDAQ	UFPI	Wed, Mar 19, 2003	5.42	5.45	5.39	5.42
2354	NASDAQ	UFPI	Tue, Mar 18, 2003	5.18	5.49	5.11	5.47
2353	NASDAQ	UFPI	Mon, Mar 17, 2003	5.31	5.32	5.00	5.18
2352	NASDAQ	UFPI	Fri, Mar 14, 2003	5.20	5.20	5.04	5.08
2351	NASDAQ	UFPI	Thu, Mar 13, 2003	5.10	5.17	5.08	5.17
2350	NASDAQ	UFPI	Wed, Mar 12, 2003	5.12	5.20	5.10	5.15
2349	NASDAQ	UFPI	Tue, Mar 11, 2003	5.12	5.33	5.07	5.17
2348	NASDAQ	UFPI	Mon, Mar 10, 2003	5.36	5.36	5.15	5.15
2347	NASDAQ	UFPI	Fri, Mar 7, 2003	5.30	5.36	5.25	5.32
2346	NASDAQ	UFPI	Thu, Mar 6, 2003	5.50	5.50	5.29	5.31
2345	NASDAQ	UFPI	Wed, Mar 5, 2003	5.44	5.45	5.28	5.39
2344	NASDAQ	UFPI	Tue, Mar 4, 2003	5.65	5.76	5.44	5.50
2343	NASDAQ	UFPI	Mon, Mar 3, 2003	5.68	5.80	5.56	5.59
2342	NASDAQ	UFPI	Fri, Feb 28, 2003	5.73	5.92	5.49	5.70
2341	NASDAQ	UFPI	Thu, Feb 27, 2003	5.59	5.90	5.53	5.71
2340	NASDAQ	UFPI	Wed, Feb 26, 2003	5.70	5.70	5.49	5.53
2339	NASDAQ	UFPI	Tue, Feb 25, 2003	5.53	5.73	5.53	5.73
2338	NASDAQ	UFPI	Mon, Feb 24, 2003	5.79	5.92	5.52	5.65
2337	NASDAQ	UFPI	Fri, Feb 21, 2003	5.67	5.78	5.63	5.71
2336	NASDAQ	UFPI	Thu, Feb 20, 2003	5.55	5.70	5.44	5.68
2335	NASDAQ	UFPI	Wed, Feb 19, 2003	5.84	5.85	5.57	5.62
2334	NASDAQ	UFPI	Tue, Feb 18, 2003	6.51	6.53	5.58	5.98
2333	NASDAQ	UFPI	Fri, Feb 14, 2003	6.32	6.61	6.31	6.51
2332	NASDAQ	UFPI	Thu, Feb 13, 2003	6.00	6.41	6.00	6.39
2331	NASDAQ	UFPI	Wed, Feb 12, 2003	6.01	6.24	6.01	6.10
2330	NASDAQ	UFPI	Tue, Feb 11, 2003	5.83	6.20	5.83	6.05
2329	NASDAQ	UFPI	Mon, Feb 10, 2003	5.93	6.11	5.77	5.90
2328	NASDAQ	UFPI	Fri, Feb 7, 2003	6.02	6.13	5.98	5.98
2327	NASDAQ	UFPI	Thu, Feb 6, 2003	6.17	6.17	5.89	5.90
2326	NASDAQ	UFPI	Wed, Feb 5, 2003	6.29	6.29	6.00	6.12
2325	NASDAQ	UFPI	Tue, Feb 4, 2003	6.01	6.23	5.99	6.22
2324	NASDAQ	UFPI	Mon, Feb 3, 2003	6.13	6.27	6.01	6.15
2323	NASDAQ	UFPI	Fri, Jan 31, 2003	6.15	6.29	6.12	6.29
2322	NASDAQ	UFPI	Thu, Jan 30, 2003	6.49	6.49	6.00	6.17
2321	NASDAQ	UFPI	Wed, Jan 29, 2003	6.32	6.56	6.29	6.29
2320	NASDAQ	UFPI	Tue, Jan 28, 2003	6.65	6.65	5.43	6.54
2319	NASDAQ	UFPI	Mon, Jan 27, 2003	6.70	6.79	6.46	6.46
2318	NASDAQ	UFPI	Fri, Jan 24, 2003	7.13	7.13	6.63	6.63
2317	NASDAQ	UFPI	Thu, Jan 23, 2003	6.90	7.17	6.82	7.06
2316	NASDAQ	UFPI	Wed, Jan 22, 2003	6.90	6.90	6.75	6.78
2315	NASDAQ	UFPI	Tue, Jan 21, 2003	6.90	7.02	6.90	6.98
2314	NASDAQ	UFPI	Fri, Jan 17, 2003	6.95	7.15	6.95	7.10
2313	NASDAQ	UFPI	Thu, Jan 16, 2003	7.09	7.15	6.90	7.07
2312	NASDAQ	UFPI	Wed, Jan 15, 2003	6.91	7.09	6.91	7.02
2311	NASDAQ	UFPI	Tue, Jan 14, 2003	7.02	7.03	7.00	7.02
2310	NASDAQ	UFPI	Mon, Jan 13, 2003	6.92	7.04	6.81	7.02
2309	NASDAQ	UFPI	Fri, Jan 10, 2003	7.05	7.08	6.83	6.83
2308	NASDAQ	UFPI	Thu, Jan 9, 2003	7.04	7.04	6.94	6.97
2307	NASDAQ	UFPI	Wed, Jan 8, 2003	7.08	7.16	6.94	6.96
2306	NASDAQ	UFPI	Tue, Jan 7, 2003	7.13	7.33	6.96	7.16
2305	NASDAQ	UFPI	Mon, Jan 6, 2003	7.10	7.31	7.10	7.20
2304	NASDAQ	UFPI	Fri, Jan 3, 2003	7.19	7.30	7.07	7.16
2303	NASDAQ	UFPI	Thu, Jan 2, 2003	7.20	7.28	7.05	7.20
2302	NASDAQ	UFPI	Tue, Dec 31, 2002	7.00	7.17	6.90	7.11
2301	NASDAQ	UFPI	Mon, Dec 30, 2002	6.95	7.08	6.93	6.95
2300	NASDAQ	UFPI	Fri, Dec 27, 2002	6.95	7.10	6.95	7.04
2299	NASDAQ	UFPI	Thu, Dec 26, 2002	7.08	7.10	6.99	7.08
2298	NASDAQ	UFPI	Tue, Dec 24, 2002	7.05	7.05	6.92	7.03
2297	NASDAQ	UFPI	Mon, Dec 23, 2002	6.97	7.28	6.97	7.11
2296	NASDAQ	UFPI	Fri, Dec 20, 2002	7.33	7.33	6.95	7.08
2295	NASDAQ	UFPI	Thu, Dec 19, 2002	7.09	7.35	7.02	7.30
2294	NASDAQ	UFPI	Wed, Dec 18, 2002	7.33	7.35	7.08	7.10
2293	NASDAQ	UFPI	Tue, Dec 17, 2002	7.15	7.34	7.01	7.33
2292	NASDAQ	UFPI	Mon, Dec 16, 2002	7.24	7.33	7.04	7.32
2291	NASDAQ	UFPI	Fri, Dec 13, 2002	7.33	7.33	7.06	7.08
2290	NASDAQ	UFPI	Thu, Dec 12, 2002	7.21	7.38	7.09	7.33
2289	NASDAQ	UFPI	Wed, Dec 11, 2002	7.32	7.35	7.12	7.20
2288	NASDAQ	UFPI	Tue, Dec 10, 2002	6.88	7.35	6.88	7.33
2287	NASDAQ	UFPI	Mon, Dec 9, 2002	6.88	7.02	6.88	6.91
2286	NASDAQ	UFPI	Fri, Dec 6, 2002	6.96	7.14	6.85	7.00
2285	NASDAQ	UFPI	Thu, Dec 5, 2002	7.23	7.23	7.00	7.14
2284	NASDAQ	UFPI	Wed, Dec 4, 2002	7.03	7.24	7.03	7.14
2283	NASDAQ	UFPI	Tue, Dec 3, 2002	7.17	7.25	6.77	7.04
2282	NASDAQ	UFPI	Mon, Dec 2, 2002	7.17	7.26	7.03	7.18
2281	NASDAQ	UFPI	Fri, Nov 29, 2002	7.05	7.24	7.00	7.17
2280	NASDAQ	UFPI	Wed, Nov 27, 2002	6.46	7.08	6.42	7.03
2279	NASDAQ	UFPI	Tue, Nov 26, 2002	6.66	6.66	6.49	6.61
2278	NASDAQ	UFPI	Mon, Nov 25, 2002	6.67	6.67	6.47	6.65
2277	NASDAQ	UFPI	Fri, Nov 22, 2002	6.48	6.67	6.48	6.62
2276	NASDAQ	UFPI	Thu, Nov 21, 2002	6.32	6.67	6.32	6.67
2275	NASDAQ	UFPI	Wed, Nov 20, 2002	6.17	6.67	6.17	6.52
2274	NASDAQ	UFPI	Tue, Nov 19, 2002	6.29	6.36	6.22	6.25
2273	NASDAQ	UFPI	Mon, Nov 18, 2002	6.24	6.41	6.24	6.31
2272	NASDAQ	UFPI	Fri, Nov 15, 2002	6.37	6.54	6.33	6.33
2271	NASDAQ	UFPI	Thu, Nov 14, 2002	6.50	6.59	6.38	6.50
2270	NASDAQ	UFPI	Wed, Nov 13, 2002	6.14	6.50	6.14	6.50
2269	NASDAQ	UFPI	Tue, Nov 12, 2002	6.23	6.32	6.09	6.23
2268	NASDAQ	UFPI	Mon, Nov 11, 2002	6.45	6.45	6.07	6.24
2267	NASDAQ	UFPI	Fri, Nov 8, 2002	6.24	6.45	6.14	6.21
2266	NASDAQ	UFPI	Thu, Nov 7, 2002	6.50	6.56	6.30	6.39
2265	NASDAQ	UFPI	Wed, Nov 6, 2002	6.30	6.50	6.16	6.49
2264	NASDAQ	UFPI	Tue, Nov 5, 2002	6.33	6.40	6.13	6.40
2263	NASDAQ	UFPI	Mon, Nov 4, 2002	6.08	6.33	5.93	6.32
2262	NASDAQ	UFPI	Fri, Nov 1, 2002	6.03	6.08	5.77	6.00
2261	NASDAQ	UFPI	Thu, Oct 31, 2002	6.05	6.05	5.85	5.96
2260	NASDAQ	UFPI	Wed, Oct 30, 2002	6.19	6.37	5.87	6.05
2259	NASDAQ	UFPI	Tue, Oct 29, 2002	6.14	6.17	5.92	6.03
2258	NASDAQ	UFPI	Mon, Oct 28, 2002	6.21	6.33	6.17	6.17
2257	NASDAQ	UFPI	Fri, Oct 25, 2002	6.00	6.22	6.00	6.22
2256	NASDAQ	UFPI	Thu, Oct 24, 2002	5.97	6.17	5.67	6.11
2255	NASDAQ	UFPI	Wed, Oct 23, 2002	5.90	6.19	5.83	6.13
2254	NASDAQ	UFPI	Tue, Oct 22, 2002	5.65	5.94	5.65	5.86
2253	NASDAQ	UFPI	Mon, Oct 21, 2002	5.69	5.85	5.61	5.79
2252	NASDAQ	UFPI	Fri, Oct 18, 2002	5.87	5.89	5.58	5.62
2251	NASDAQ	UFPI	Thu, Oct 17, 2002	5.70	5.97	5.60	5.87
2250	NASDAQ	UFPI	Wed, Oct 16, 2002	5.74	5.80	5.61	5.69
2249	NASDAQ	UFPI	Tue, Oct 15, 2002	5.58	5.85	5.48	5.78
2248	NASDAQ	UFPI	Mon, Oct 14, 2002	5.56	5.61	5.45	5.50
2247	NASDAQ	UFPI	Fri, Oct 11, 2002	5.54	5.77	5.54	5.60
2246	NASDAQ	UFPI	Thu, Oct 10, 2002	5.53	5.63	5.30	5.56
2245	NASDAQ	UFPI	Wed, Oct 9, 2002	5.67	5.72	5.30	5.36
2244	NASDAQ	UFPI	Tue, Oct 8, 2002	5.90	5.90	5.67	5.73
2243	NASDAQ	UFPI	Mon, Oct 7, 2002	6.16	6.16	5.78	5.83
2242	NASDAQ	UFPI	Fri, Oct 4, 2002	6.05	6.14	5.88	5.93
2241	NASDAQ	UFPI	Thu, Oct 3, 2002	6.07	6.20	5.51	6.10
2240	NASDAQ	UFPI	Wed, Oct 2, 2002	6.41	6.41	5.93	5.99
2239	NASDAQ	UFPI	Tue, Oct 1, 2002	6.27	6.41	6.19	6.38
2238	NASDAQ	UFPI	Mon, Sep 30, 2002	6.04	6.28	5.90	6.27
2237	NASDAQ	UFPI	Fri, Sep 27, 2002	6.30	6.33	6.04	6.17
2236	NASDAQ	UFPI	Thu, Sep 26, 2002	6.23	6.34	6.16	6.34
2235	NASDAQ	UFPI	Wed, Sep 25, 2002	5.97	6.27	5.97	6.14
2234	NASDAQ	UFPI	Tue, Sep 24, 2002	6.12	6.33	5.90	5.90
2233	NASDAQ	UFPI	Mon, Sep 23, 2002	6.14	6.34	6.11	6.18
2232	NASDAQ	UFPI	Fri, Sep 20, 2002	6.42	6.48	6.16	6.17
2231	NASDAQ	UFPI	Thu, Sep 19, 2002	6.43	6.43	6.25	6.25
2230	NASDAQ	UFPI	Wed, Sep 18, 2002	6.34	6.44	6.32	6.32
2229	NASDAQ	UFPI	Tue, Sep 17, 2002	6.43	6.50	6.25	6.34
2228	NASDAQ	UFPI	Mon, Sep 16, 2002	6.33	6.43	6.30	6.33
2227	NASDAQ	UFPI	Fri, Sep 13, 2002	6.42	6.45	6.28	6.30
2226	NASDAQ	UFPI	Thu, Sep 12, 2002	6.38	6.52	6.16	6.42
2225	NASDAQ	UFPI	Wed, Sep 11, 2002	6.56	6.56	6.30	6.38
2224	NASDAQ	UFPI	Tue, Sep 10, 2002	6.50	6.55	6.32	6.55
2223	NASDAQ	UFPI	Mon, Sep 9, 2002	6.50	6.54	6.38	6.48
2222	NASDAQ	UFPI	Fri, Sep 6, 2002	6.67	6.67	6.31	6.49
2221	NASDAQ	UFPI	Thu, Sep 5, 2002	6.73	6.73	6.56	6.60
2220	NASDAQ	UFPI	Wed, Sep 4, 2002	6.73	6.73	6.60	6.71
2219	NASDAQ	UFPI	Tue, Sep 3, 2002	6.67	6.76	6.43	6.67
2218	NASDAQ	UFPI	Fri, Aug 30, 2002	6.72	6.82	6.47	6.74
2217	NASDAQ	UFPI	Thu, Aug 29, 2002	6.31	6.69	5.97	6.63
2216	NASDAQ	UFPI	Wed, Aug 28, 2002	6.18	6.35	6.17	6.19
2215	NASDAQ	UFPI	Tue, Aug 27, 2002	6.55	6.55	6.27	6.35
2214	NASDAQ	UFPI	Mon, Aug 26, 2002	6.22	6.51	6.04	6.51
2213	NASDAQ	UFPI	Fri, Aug 23, 2002	6.35	6.51	6.25	6.29
2212	NASDAQ	UFPI	Thu, Aug 22, 2002	6.93	6.93	6.34	6.44
2211	NASDAQ	UFPI	Wed, Aug 21, 2002	6.65	6.98	6.61	6.98
2210	NASDAQ	UFPI	Tue, Aug 20, 2002	6.60	6.78	6.33	6.55
2209	NASDAQ	UFPI	Mon, Aug 19, 2002	6.77	7.02	6.44	6.54
2208	NASDAQ	UFPI	Fri, Aug 16, 2002	6.37	6.78	6.28	6.48
2207	NASDAQ	UFPI	Thu, Aug 15, 2002	6.33	6.67	6.29	6.37
2206	NASDAQ	UFPI	Wed, Aug 14, 2002	6.33	6.34	6.00	6.33
2205	NASDAQ	UFPI	Tue, Aug 13, 2002	6.17	6.33	6.04	6.04
2204	NASDAQ	UFPI	Mon, Aug 12, 2002	6.29	6.33	6.17	6.26
2203	NASDAQ	UFPI	Fri, Aug 9, 2002	6.50	6.50	6.25	6.29
2202	NASDAQ	UFPI	Thu, Aug 8, 2002	6.33	6.56	6.23	6.44
2201	NASDAQ	UFPI	Wed, Aug 7, 2002	6.21	6.60	6.15	6.45
2200	NASDAQ	UFPI	Tue, Aug 6, 2002	6.15	6.39	6.05	6.31
2199	NASDAQ	UFPI	Mon, Aug 5, 2002	6.07	6.45	6.05	6.17
2198	NASDAQ	UFPI	Fri, Aug 2, 2002	6.18	6.37	6.05	6.28
2197	NASDAQ	UFPI	Thu, Aug 1, 2002	6.52	6.56	6.07	6.43
2196	NASDAQ	UFPI	Wed, Jul 31, 2002	6.31	6.46	6.17	6.33
2195	NASDAQ	UFPI	Tue, Jul 30, 2002	6.50	6.50	6.22	6.27
2194	NASDAQ	UFPI	Mon, Jul 29, 2002	6.17	6.47	6.15	6.47
2193	NASDAQ	UFPI	Fri, Jul 26, 2002	6.17	6.22	6.06	6.13
2192	NASDAQ	UFPI	Thu, Jul 25, 2002	5.92	6.22	5.91	6.10
2191	NASDAQ	UFPI	Wed, Jul 24, 2002	5.89	6.24	5.83	6.22
2190	NASDAQ	UFPI	Tue, Jul 23, 2002	5.83	6.01	5.82	5.91
2189	NASDAQ	UFPI	Mon, Jul 22, 2002	5.83	6.11	5.80	5.84
2188	NASDAQ	UFPI	Fri, Jul 19, 2002	6.32	6.32	5.85	5.98
2187	NASDAQ	UFPI	Thu, Jul 18, 2002	6.39	6.58	6.20	6.32
2186	NASDAQ	UFPI	Wed, Jul 17, 2002	6.45	6.72	6.28	6.44
2185	NASDAQ	UFPI	Tue, Jul 16, 2002	6.97	6.97	6.27	6.40
2184	NASDAQ	UFPI	Mon, Jul 15, 2002	7.10	7.10	6.76	7.08
2183	NASDAQ	UFPI	Fri, Jul 12, 2002	6.96	7.22	6.82	7.08
2182	NASDAQ	UFPI	Thu, Jul 11, 2002	7.45	7.48	6.82	7.13
2181	NASDAQ	UFPI	Wed, Jul 10, 2002	7.68	7.68	7.38	7.42
2180	NASDAQ	UFPI	Tue, Jul 9, 2002	7.58	7.75	7.51	7.61
2179	NASDAQ	UFPI	Mon, Jul 8, 2002	7.88	7.88	7.61	7.61
2178	NASDAQ	UFPI	Fri, Jul 5, 2002	7.57	7.98	7.57	7.94
2177	NASDAQ	UFPI	Wed, Jul 3, 2002	7.75	7.92	7.52	7.54
2176	NASDAQ	UFPI	Tue, Jul 2, 2002	7.87	8.02	7.45	7.74
2175	NASDAQ	UFPI	Mon, Jul 1, 2002	7.89	8.15	7.77	8.06
2174	NASDAQ	UFPI	Fri, Jun 28, 2002	7.95	8.09	7.65	7.81
2173	NASDAQ	UFPI	Thu, Jun 27, 2002	7.87	8.05	7.68	7.75
2172	NASDAQ	UFPI	Wed, Jun 26, 2002	6.97	7.93	6.97	7.67
2171	NASDAQ	UFPI	Tue, Jun 25, 2002	7.39	7.80	7.39	7.64
2170	NASDAQ	UFPI	Mon, Jun 24, 2002	7.33	7.53	7.31	7.53
2169	NASDAQ	UFPI	Fri, Jun 21, 2002	7.14	7.63	7.13	7.50
2168	NASDAQ	UFPI	Thu, Jun 20, 2002	7.59	7.89	7.13	7.24
2167	NASDAQ	UFPI	Wed, Jun 19, 2002	7.75	7.85	7.52	7.80
2166	NASDAQ	UFPI	Tue, Jun 18, 2002	7.72	7.82	7.59	7.67
2165	NASDAQ	UFPI	Mon, Jun 17, 2002	7.37	7.81	6.86	7.73
2164	NASDAQ	UFPI	Fri, Jun 14, 2002	7.16	7.66	6.93	7.50
2163	NASDAQ	UFPI	Thu, Jun 13, 2002	7.87	7.87	7.67	7.67
2162	NASDAQ	UFPI	Wed, Jun 12, 2002	7.97	7.97	7.67	7.88
2161	NASDAQ	UFPI	Tue, Jun 11, 2002	7.92	7.97	7.71	7.93
2160	NASDAQ	UFPI	Mon, Jun 10, 2002	7.81	7.96	7.70	7.79
2159	NASDAQ	UFPI	Fri, Jun 7, 2002	7.83	7.84	7.34	7.82
2158	NASDAQ	UFPI	Thu, Jun 6, 2002	7.97	8.09	7.61	7.82
2157	NASDAQ	UFPI	Wed, Jun 5, 2002	8.23	8.23	7.83	7.83
2156	NASDAQ	UFPI	Tue, Jun 4, 2002	8.27	8.40	8.05	8.30
2155	NASDAQ	UFPI	Mon, Jun 3, 2002	8.18	8.33	8.18	8.26
2154	NASDAQ	UFPI	Fri, May 31, 2002	8.43	8.43	8.10	8.22
2153	NASDAQ	UFPI	Thu, May 30, 2002	8.43	8.60	8.20	8.46
2152	NASDAQ	UFPI	Wed, May 29, 2002	8.80	8.82	8.46	8.66
2151	NASDAQ	UFPI	Tue, May 28, 2002	8.80	8.80	8.40	8.67
2150	NASDAQ	UFPI	Fri, May 24, 2002	8.71	8.87	8.67	8.78
2149	NASDAQ	UFPI	Thu, May 23, 2002	8.54	8.85	8.40	8.70
2148	NASDAQ	UFPI	Wed, May 22, 2002	8.09	8.53	8.02	8.53
2147	NASDAQ	UFPI	Tue, May 21, 2002	8.65	8.65	8.08	8.23
2146	NASDAQ	UFPI	Mon, May 20, 2002	8.65	8.65	8.50	8.63
2145	NASDAQ	UFPI	Fri, May 17, 2002	8.55	8.74	8.45	8.65
2144	NASDAQ	UFPI	Thu, May 16, 2002	8.57	8.58	8.35	8.52
2143	NASDAQ	UFPI	Wed, May 15, 2002	8.51	8.57	8.23	8.57
2142	NASDAQ	UFPI	Tue, May 14, 2002	8.37	8.52	8.29	8.52
2141	NASDAQ	UFPI	Mon, May 13, 2002	8.53	8.53	8.20	8.37
2140	NASDAQ	UFPI	Fri, May 10, 2002	8.35	8.59	8.35	8.53
2139	NASDAQ	UFPI	Thu, May 9, 2002	8.79	8.95	8.38	8.58
2138	NASDAQ	UFPI	Wed, May 8, 2002	9.00	9.03	8.82	8.83
2137	NASDAQ	UFPI	Tue, May 7, 2002	9.05	9.08	8.87	8.92
2136	NASDAQ	UFPI	Mon, May 6, 2002	8.88	9.27	8.88	8.95
2135	NASDAQ	UFPI	Fri, May 3, 2002	8.65	8.91	8.65	8.86
2134	NASDAQ	UFPI	Thu, May 2, 2002	8.35	8.73	8.35	8.58
2133	NASDAQ	UFPI	Wed, May 1, 2002	8.30	8.35	8.27	8.35
2132	NASDAQ	UFPI	Tue, Apr 30, 2002	8.29	8.34	8.23	8.33
2131	NASDAQ	UFPI	Mon, Apr 29, 2002	8.22	8.32	8.21	8.28
2130	NASDAQ	UFPI	Fri, Apr 26, 2002	8.17	8.24	8.17	8.20
2129	NASDAQ	UFPI	Thu, Apr 25, 2002	8.22	8.22	8.17	8.21
2128	NASDAQ	UFPI	Wed, Apr 24, 2002	8.23	8.23	8.21	8.21
2127	NASDAQ	UFPI	Tue, Apr 23, 2002	8.23	8.23	8.20	8.23
2126	NASDAQ	UFPI	Mon, Apr 22, 2002	8.31	8.32	8.22	8.25
2125	NASDAQ	UFPI	Fri, Apr 19, 2002	8.25	8.33	8.20	8.25
2124	NASDAQ	UFPI	Thu, Apr 18, 2002	8.33	8.33	8.24	8.25
2123	NASDAQ	UFPI	Wed, Apr 17, 2002	8.38	8.43	7.93	8.15
2122	NASDAQ	UFPI	Tue, Apr 16, 2002	8.47	8.65	8.10	8.43
2121	NASDAQ	UFPI	Mon, Apr 15, 2002	8.25	8.47	8.19	8.43
2120	NASDAQ	UFPI	Fri, Apr 12, 2002	8.43	8.50	8.11	8.34
2119	NASDAQ	UFPI	Thu, Apr 11, 2002	8.52	8.60	8.19	8.27
2118	NASDAQ	UFPI	Wed, Apr 10, 2002	8.50	8.58	8.46	8.46
2117	NASDAQ	UFPI	Tue, Apr 9, 2002	8.19	8.54	8.19	8.50
2116	NASDAQ	UFPI	Mon, Apr 8, 2002	8.00	8.30	7.93	8.30
2115	NASDAQ	UFPI	Fri, Apr 5, 2002	8.36	8.45	8.00	8.00
2114	NASDAQ	UFPI	Thu, Apr 4, 2002	8.23	8.45	8.23	8.39
2113	NASDAQ	UFPI	Wed, Apr 3, 2002	8.07	8.28	8.00	8.16
2112	NASDAQ	UFPI	Tue, Apr 2, 2002	8.00	8.07	7.87	7.96
2111	NASDAQ	UFPI	Mon, Apr 1, 2002	7.88	8.07	7.39	8.06
2110	NASDAQ	UFPI	Thu, Mar 28, 2002	8.25	8.43	7.86	7.96
2109	NASDAQ	UFPI	Wed, Mar 27, 2002	8.36	8.36	8.12	8.21
2108	NASDAQ	UFPI	Tue, Mar 26, 2002	8.22	8.41	8.14	8.36
2107	NASDAQ	UFPI	Mon, Mar 25, 2002	8.45	8.55	8.15	8.27
2106	NASDAQ	UFPI	Fri, Mar 22, 2002	8.64	8.67	8.35	8.35
2105	NASDAQ	UFPI	Thu, Mar 21, 2002	8.64	8.64	8.40	8.57
2104	NASDAQ	UFPI	Wed, Mar 20, 2002	8.77	8.79	8.58	8.58
2103	NASDAQ	UFPI	Tue, Mar 19, 2002	8.53	8.82	8.49	8.76
2102	NASDAQ	UFPI	Mon, Mar 18, 2002	8.10	8.57	8.03	8.50
2101	NASDAQ	UFPI	Fri, Mar 15, 2002	8.08	8.22	7.93	8.10
2100	NASDAQ	UFPI	Thu, Mar 14, 2002	7.99	8.17	7.92	8.17
2099	NASDAQ	UFPI	Wed, Mar 13, 2002	8.00	8.00	7.89	8.00
2098	NASDAQ	UFPI	Tue, Mar 12, 2002	8.04	8.16	7.90	7.96
2097	NASDAQ	UFPI	Mon, Mar 11, 2002	8.50	8.50	8.04	8.04
2096	NASDAQ	UFPI	Fri, Mar 8, 2002	7.90	8.23	7.88	8.11
2095	NASDAQ	UFPI	Thu, Mar 7, 2002	7.90	7.95	7.80	7.87
2094	NASDAQ	UFPI	Wed, Mar 6, 2002	7.67	7.88	7.67	7.85
2093	NASDAQ	UFPI	Tue, Mar 5, 2002	7.65	7.95	7.54	7.82
2092	NASDAQ	UFPI	Mon, Mar 4, 2002	7.71	7.75	7.53	7.62
2091	NASDAQ	UFPI	Fri, Mar 1, 2002	7.67	7.74	7.18	7.71
2090	NASDAQ	UFPI	Thu, Feb 28, 2002	7.94	7.99	7.55	7.58
2089	NASDAQ	UFPI	Wed, Feb 27, 2002	7.93	7.98	7.83	7.95
2088	NASDAQ	UFPI	Tue, Feb 26, 2002	7.85	7.92	7.67	7.87
2087	NASDAQ	UFPI	Mon, Feb 25, 2002	7.83	7.87	7.73	7.85
2086	NASDAQ	UFPI	Fri, Feb 22, 2002	7.47	7.80	7.46	7.74
2085	NASDAQ	UFPI	Thu, Feb 21, 2002	7.37	7.53	7.29	7.46
2084	NASDAQ	UFPI	Wed, Feb 20, 2002	7.28	7.37	7.13	7.35
2083	NASDAQ	UFPI	Tue, Feb 19, 2002	7.38	7.43	7.19	7.29
2082	NASDAQ	UFPI	Fri, Feb 15, 2002	7.64	7.82	7.44	7.53
2081	NASDAQ	UFPI	Thu, Feb 14, 2002	7.76	7.76	7.45	7.45
2080	NASDAQ	UFPI	Wed, Feb 13, 2002	7.30	7.55	7.00	7.35
2079	NASDAQ	UFPI	Tue, Feb 12, 2002	7.77	7.88	7.65	7.81
2078	NASDAQ	UFPI	Mon, Feb 11, 2002	7.66	8.12	7.43	7.79
2077	NASDAQ	UFPI	Fri, Feb 8, 2002	7.50	7.67	7.43	7.50
2076	NASDAQ	UFPI	Thu, Feb 7, 2002	7.20	7.50	7.20	7.47
2075	NASDAQ	UFPI	Wed, Feb 6, 2002	7.25	7.28	7.20	7.27
2074	NASDAQ	UFPI	Tue, Feb 5, 2002	7.23	7.26	7.13	7.23
2073	NASDAQ	UFPI	Mon, Feb 4, 2002	7.20	7.32	7.20	7.23
2072	NASDAQ	UFPI	Fri, Feb 1, 2002	7.20	7.33	7.20	7.22
2071	NASDAQ	UFPI	Thu, Jan 31, 2002	7.24	7.28	7.00	7.28
2070	NASDAQ	UFPI	Wed, Jan 30, 2002	7.23	7.29	7.20	7.28
2069	NASDAQ	UFPI	Tue, Jan 29, 2002	7.16	7.23	6.90	7.12
2068	NASDAQ	UFPI	Mon, Jan 28, 2002	6.90	7.01	6.75	6.84
2067	NASDAQ	UFPI	Fri, Jan 25, 2002	6.94	7.00	6.87	6.92
2066	NASDAQ	UFPI	Thu, Jan 24, 2002	6.97	7.00	6.88	6.88
2065	NASDAQ	UFPI	Wed, Jan 23, 2002	6.83	7.03	6.80	6.97
2064	NASDAQ	UFPI	Tue, Jan 22, 2002	6.82	7.00	6.80	6.82
2063	NASDAQ	UFPI	Fri, Jan 18, 2002	6.97	7.00	6.78	6.79
2062	NASDAQ	UFPI	Thu, Jan 17, 2002	7.08	7.08	6.97	7.08
2061	NASDAQ	UFPI	Wed, Jan 16, 2002	6.85	7.11	6.83	7.05
2060	NASDAQ	UFPI	Tue, Jan 15, 2002	6.93	6.93	6.83	6.88
2059	NASDAQ	UFPI	Mon, Jan 14, 2002	6.86	7.00	6.86	6.88
2058	NASDAQ	UFPI	Fri, Jan 11, 2002	6.79	6.96	6.79	6.90
2057	NASDAQ	UFPI	Thu, Jan 10, 2002	7.24	7.24	6.79	6.95
2056	NASDAQ	UFPI	Wed, Jan 9, 2002	7.33	7.33	7.24	7.33
2055	NASDAQ	UFPI	Tue, Jan 8, 2002	7.00	7.33	6.95	7.33
2054	NASDAQ	UFPI	Mon, Jan 7, 2002	7.00	7.14	6.93	7.01
2053	NASDAQ	UFPI	Fri, Jan 4, 2002	7.00	7.03	6.80	6.95
2052	NASDAQ	UFPI	Thu, Jan 3, 2002	7.06	7.07	6.82	7.00
2051	NASDAQ	UFPI	Wed, Jan 2, 2002	6.93	7.09	6.85	7.00
2050	NASDAQ	UFPI	Mon, Dec 31, 2001	6.92	7.00	6.92	6.98
2049	NASDAQ	UFPI	Fri, Dec 28, 2001	7.17	7.17	6.90	6.92
2048	NASDAQ	UFPI	Thu, Dec 27, 2001	7.02	7.17	6.96	7.17
2047	NASDAQ	UFPI	Wed, Dec 26, 2001	7.00	7.04	6.94	7.02
2046	NASDAQ	UFPI	Mon, Dec 24, 2001	6.93	7.00	6.82	7.00
2045	NASDAQ	UFPI	Fri, Dec 21, 2001	6.73	6.92	6.73	6.92
2044	NASDAQ	UFPI	Thu, Dec 20, 2001	6.77	6.83	6.73	6.73
2043	NASDAQ	UFPI	Wed, Dec 19, 2001	6.72	6.83	6.71	6.75
2042	NASDAQ	UFPI	Tue, Dec 18, 2001	6.92	6.95	6.72	6.80
2041	NASDAQ	UFPI	Mon, Dec 17, 2001	6.67	7.00	6.53	6.99
2040	NASDAQ	UFPI	Fri, Dec 14, 2001	6.33	6.67	6.30	6.67
2039	NASDAQ	UFPI	Thu, Dec 13, 2001	6.07	6.39	6.03	6.30
2038	NASDAQ	UFPI	Wed, Dec 12, 2001	6.07	6.15	6.04	6.07
2037	NASDAQ	UFPI	Tue, Dec 11, 2001	6.67	6.70	6.00	6.06
2036	NASDAQ	UFPI	Mon, Dec 10, 2001	6.79	6.83	6.64	6.70
2035	NASDAQ	UFPI	Fri, Dec 7, 2001	6.75	6.92	6.65	6.68
2034	NASDAQ	UFPI	Thu, Dec 6, 2001	6.67	6.75	6.65	6.75
2033	NASDAQ	UFPI	Wed, Dec 5, 2001	6.23	6.72	6.10	6.64
2032	NASDAQ	UFPI	Tue, Dec 4, 2001	6.00	6.20	6.00	6.17
2031	NASDAQ	UFPI	Mon, Dec 3, 2001	5.95	6.12	5.95	6.04
2030	NASDAQ	UFPI	Fri, Nov 30, 2001	5.62	5.90	5.60	5.90
2029	NASDAQ	UFPI	Thu, Nov 29, 2001	6.10	6.15	5.62	5.72
2028	NASDAQ	UFPI	Wed, Nov 28, 2001	6.44	6.63	6.11	6.11
2027	NASDAQ	UFPI	Tue, Nov 27, 2001	6.80	6.80	6.52	6.62
2026	NASDAQ	UFPI	Mon, Nov 26, 2001	6.63	6.85	6.62	6.67
2025	NASDAQ	UFPI	Fri, Nov 23, 2001	6.43	6.67	6.43	6.67
2024	NASDAQ	UFPI	Wed, Nov 21, 2001	6.35	6.40	6.35	6.37
2023	NASDAQ	UFPI	Tue, Nov 20, 2001	6.36	6.43	6.33	6.36
2022	NASDAQ	UFPI	Mon, Nov 19, 2001	6.25	6.39	6.25	6.35
2021	NASDAQ	UFPI	Fri, Nov 16, 2001	6.05	6.37	6.03	6.30
2020	NASDAQ	UFPI	Thu, Nov 15, 2001	6.04	6.08	6.00	6.03
2019	NASDAQ	UFPI	Wed, Nov 14, 2001	6.05	6.13	6.03	6.08
2018	NASDAQ	UFPI	Tue, Nov 13, 2001	6.03	6.05	6.00	6.02
2017	NASDAQ	UFPI	Mon, Nov 12, 2001	6.01	6.06	5.93	6.00
2016	NASDAQ	UFPI	Fri, Nov 9, 2001	6.05	6.07	5.92	6.07
2015	NASDAQ	UFPI	Thu, Nov 8, 2001	6.07	6.13	5.98	5.98
2014	NASDAQ	UFPI	Wed, Nov 7, 2001	6.03	6.08	5.97	6.00
2013	NASDAQ	UFPI	Tue, Nov 6, 2001	5.92	6.08	5.92	6.08
2012	NASDAQ	UFPI	Mon, Nov 5, 2001	6.04	6.12	5.92	5.94
2011	NASDAQ	UFPI	Fri, Nov 2, 2001	6.00	6.00	5.86	5.86
2010	NASDAQ	UFPI	Thu, Nov 1, 2001	5.60	6.00	5.57	6.00
2009	NASDAQ	UFPI	Wed, Oct 31, 2001	5.49	5.67	5.44	5.66
2008	NASDAQ	UFPI	Tue, Oct 30, 2001	5.59	5.73	5.40	5.40
2007	NASDAQ	UFPI	Mon, Oct 29, 2001	5.88	6.00	5.62	5.62
2006	NASDAQ	UFPI	Fri, Oct 26, 2001	6.00	6.00	5.96	5.96
2005	NASDAQ	UFPI	Thu, Oct 25, 2001	5.73	6.00	5.69	5.97
2004	NASDAQ	UFPI	Wed, Oct 24, 2001	5.52	5.77	5.52	5.73
2003	NASDAQ	UFPI	Tue, Oct 23, 2001	5.68	5.83	5.53	5.53
2002	NASDAQ	UFPI	Mon, Oct 22, 2001	5.73	5.78	5.67	5.70
2001	NASDAQ	UFPI	Fri, Oct 19, 2001	5.63	5.87	5.53	5.85
2000	NASDAQ	UFPI	Thu, Oct 18, 2001	6.16	6.17	5.63	5.63
1999	NASDAQ	UFPI	Wed, Oct 17, 2001	6.37	6.40	6.17	6.17
1998	NASDAQ	UFPI	Tue, Oct 16, 2001	6.44	6.50	6.33	6.42
1997	NASDAQ	UFPI	Mon, Oct 15, 2001	6.16	6.67	6.03	6.67
1996	NASDAQ	UFPI	Fri, Oct 12, 2001	6.26	6.35	6.03	6.35
1995	NASDAQ	UFPI	Thu, Oct 11, 2001	6.32	6.33	6.15	6.20
1994	NASDAQ	UFPI	Wed, Oct 10, 2001	6.30	6.35	6.24	6.33
1993	NASDAQ	UFPI	Tue, Oct 9, 2001	6.27	6.35	6.23	6.25
1992	NASDAQ	UFPI	Mon, Oct 8, 2001	6.00	6.37	6.00	6.30
1991	NASDAQ	UFPI	Fri, Oct 5, 2001	6.37	6.37	5.95	6.08
1990	NASDAQ	UFPI	Thu, Oct 4, 2001	6.32	6.50	6.32	6.37
1989	NASDAQ	UFPI	Wed, Oct 3, 2001	6.33	6.40	6.32	6.37
1988	NASDAQ	UFPI	Tue, Oct 2, 2001	6.36	6.37	6.33	6.34
1987	NASDAQ	UFPI	Mon, Oct 1, 2001	6.33	6.41	6.22	6.34
1986	NASDAQ	UFPI	Fri, Sep 28, 2001	6.33	6.47	6.23	6.34
1985	NASDAQ	UFPI	Thu, Sep 27, 2001	6.31	6.32	6.17	6.31
1984	NASDAQ	UFPI	Wed, Sep 26, 2001	6.07	6.47	6.06	6.31
1983	NASDAQ	UFPI	Tue, Sep 25, 2001	5.62	6.07	5.62	6.07
1982	NASDAQ	UFPI	Mon, Sep 24, 2001	4.73	5.61	4.73	5.61
1981	NASDAQ	UFPI	Fri, Sep 21, 2001	4.68	4.88	4.68	4.74
1980	NASDAQ	UFPI	Thu, Sep 20, 2001	4.68	4.92	4.63	4.72
1979	NASDAQ	UFPI	Wed, Sep 19, 2001	5.00	5.02	4.68	4.85
1978	NASDAQ	UFPI	Tue, Sep 18, 2001	4.71	4.95	4.67	4.90
1977	NASDAQ	UFPI	Mon, Sep 17, 2001	5.08	5.08	4.63	4.75
1976	NASDAQ	UFPI	Mon, Sep 10, 2001	5.80	5.97	5.00	5.08
1975	NASDAQ	UFPI	Fri, Sep 7, 2001	6.28	6.28	5.78	5.83
1974	NASDAQ	UFPI	Thu, Sep 6, 2001	6.58	6.67	6.30	6.32
1973	NASDAQ	UFPI	Wed, Sep 5, 2001	6.76	6.77	6.57	6.61
1972	NASDAQ	UFPI	Tue, Sep 4, 2001	7.00	7.00	6.70	6.70
1971	NASDAQ	UFPI	Fri, Aug 31, 2001	6.95	7.00	6.67	7.00
1970	NASDAQ	UFPI	Thu, Aug 30, 2001	7.08	7.10	6.95	6.98
1969	NASDAQ	UFPI	Wed, Aug 29, 2001	7.23	7.23	6.98	6.98
1968	NASDAQ	UFPI	Tue, Aug 28, 2001	7.11	7.25	7.11	7.18
1967	NASDAQ	UFPI	Mon, Aug 27, 2001	7.17	7.25	7.08	7.21
1966	NASDAQ	UFPI	Fri, Aug 24, 2001	7.23	7.33	7.09	7.17
1965	NASDAQ	UFPI	Thu, Aug 23, 2001	7.17	7.23	7.17	7.20
1964	NASDAQ	UFPI	Wed, Aug 22, 2001	7.25	7.28	7.12	7.17
1963	NASDAQ	UFPI	Tue, Aug 21, 2001	7.67	7.68	7.33	7.53
1962	NASDAQ	UFPI	Mon, Aug 20, 2001	7.62	7.78	7.40	7.67
1961	NASDAQ	UFPI	Fri, Aug 17, 2001	7.17	7.73	7.17	7.63
1960	NASDAQ	UFPI	Thu, Aug 16, 2001	7.11	7.33	7.00	7.26
1959	NASDAQ	UFPI	Wed, Aug 15, 2001	6.59	7.20	6.59	7.17
1958	NASDAQ	UFPI	Tue, Aug 14, 2001	6.64	6.71	6.58	6.71
1957	NASDAQ	UFPI	Mon, Aug 13, 2001	6.37	6.66	6.37	6.66
1956	NASDAQ	UFPI	Fri, Aug 10, 2001	6.15	6.50	6.00	6.50
1955	NASDAQ	UFPI	Thu, Aug 9, 2001	6.35	6.50	6.18	6.50
1954	NASDAQ	UFPI	Wed, Aug 8, 2001	6.44	6.48	6.27	6.30
1953	NASDAQ	UFPI	Tue, Aug 7, 2001	6.32	6.48	6.32	6.48
1952	NASDAQ	UFPI	Mon, Aug 6, 2001	6.42	6.55	6.30	6.33
1951	NASDAQ	UFPI	Fri, Aug 3, 2001	6.49	6.53	6.30	6.31
1950	NASDAQ	UFPI	Thu, Aug 2, 2001	6.52	6.55	6.35	6.44
1949	NASDAQ	UFPI	Wed, Aug 1, 2001	6.65	6.67	6.52	6.58
1948	NASDAQ	UFPI	Tue, Jul 31, 2001	6.52	6.67	6.52	6.54
1947	NASDAQ	UFPI	Mon, Jul 30, 2001	6.50	6.63	6.50	6.63
1946	NASDAQ	UFPI	Fri, Jul 27, 2001	6.93	7.13	6.50	6.58
1945	NASDAQ	UFPI	Thu, Jul 26, 2001	6.97	7.13	6.96	7.13
1944	NASDAQ	UFPI	Wed, Jul 25, 2001	6.83	7.17	6.83	7.02
1943	NASDAQ	UFPI	Tue, Jul 24, 2001	7.07	7.20	6.80	6.82
1942	NASDAQ	UFPI	Mon, Jul 23, 2001	7.04	7.17	7.04	7.16
1941	NASDAQ	UFPI	Fri, Jul 20, 2001	7.08	7.18	7.00	7.18
1940	NASDAQ	UFPI	Thu, Jul 19, 2001	7.15	7.15	7.00	7.10
1939	NASDAQ	UFPI	Wed, Jul 18, 2001	6.88	7.12	6.83	7.12
1938	NASDAQ	UFPI	Tue, Jul 17, 2001	6.82	6.95	6.78	6.95
1937	NASDAQ	UFPI	Mon, Jul 16, 2001	6.87	6.88	6.75	6.82
1936	NASDAQ	UFPI	Fri, Jul 13, 2001	6.75	6.90	6.75	6.86
1935	NASDAQ	UFPI	Thu, Jul 12, 2001	6.68	6.94	6.68	6.87
1934	NASDAQ	UFPI	Wed, Jul 11, 2001	6.74	6.76	6.59	6.67
1933	NASDAQ	UFPI	Tue, Jul 10, 2001	6.50	6.91	6.43	6.74
1932	NASDAQ	UFPI	Mon, Jul 9, 2001	6.66	6.74	6.58	6.73
1931	NASDAQ	UFPI	Fri, Jul 6, 2001	6.40	6.67	6.30	6.66
1930	NASDAQ	UFPI	Thu, Jul 5, 2001	6.57	6.75	6.33	6.40
1929	NASDAQ	UFPI	Tue, Jul 3, 2001	6.90	6.90	6.55	6.58
1928	NASDAQ	UFPI	Mon, Jul 2, 2001	7.33	7.50	6.63	6.68
1927	NASDAQ	UFPI	Fri, Jun 29, 2001	6.67	7.53	6.67	7.50
1926	NASDAQ	UFPI	Thu, Jun 28, 2001	6.50	6.81	6.50	6.70
1925	NASDAQ	UFPI	Wed, Jun 27, 2001	6.37	6.65	6.37	6.61
1924	NASDAQ	UFPI	Tue, Jun 26, 2001	6.27	6.55	6.17	6.50
1923	NASDAQ	UFPI	Mon, Jun 25, 2001	6.67	6.67	6.17	6.30
1922	NASDAQ	UFPI	Fri, Jun 22, 2001	6.65	6.83	6.65	6.70
1921	NASDAQ	UFPI	Thu, Jun 21, 2001	6.37	6.76	6.37	6.67
1920	NASDAQ	UFPI	Wed, Jun 20, 2001	6.20	6.42	6.20	6.42
1919	NASDAQ	UFPI	Tue, Jun 19, 2001	6.23	6.25	6.18	6.22
1918	NASDAQ	UFPI	Mon, Jun 18, 2001	6.17	6.33	6.17	6.20
1917	NASDAQ	UFPI	Fri, Jun 15, 2001	6.42	6.47	6.17	6.17
1916	NASDAQ	UFPI	Thu, Jun 14, 2001	6.38	6.47	6.38	6.39
1915	NASDAQ	UFPI	Wed, Jun 13, 2001	6.38	6.47	6.38	6.47
1914	NASDAQ	UFPI	Tue, Jun 12, 2001	6.38	6.50	6.38	6.47
1913	NASDAQ	UFPI	Mon, Jun 11, 2001	6.43	6.50	6.38	6.38
1912	NASDAQ	UFPI	Fri, Jun 8, 2001	6.46	6.48	6.41	6.42
1911	NASDAQ	UFPI	Thu, Jun 7, 2001	6.42	6.53	6.42	6.47
1910	NASDAQ	UFPI	Wed, Jun 6, 2001	6.62	6.62	6.42	6.52
1909	NASDAQ	UFPI	Tue, Jun 5, 2001	6.48	6.60	6.40	6.60
1908	NASDAQ	UFPI	Mon, Jun 4, 2001	6.59	6.59	6.47	6.50
1907	NASDAQ	UFPI	Fri, Jun 1, 2001	6.58	6.78	6.58	6.77
1906	NASDAQ	UFPI	Thu, May 31, 2001	6.34	6.97	6.34	6.55
1905	NASDAQ	UFPI	Wed, May 30, 2001	6.42	6.49	6.33	6.35
1904	NASDAQ	UFPI	Tue, May 29, 2001	6.49	6.50	6.33	6.47
1903	NASDAQ	UFPI	Fri, May 25, 2001	6.44	7.24	6.44	6.50
1902	NASDAQ	UFPI	Thu, May 24, 2001	6.33	6.48	6.33	6.48
1901	NASDAQ	UFPI	Wed, May 23, 2001	6.39	6.50	6.38	6.47
1900	NASDAQ	UFPI	Tue, May 22, 2001	6.12	6.47	6.12	6.43
1899	NASDAQ	UFPI	Mon, May 21, 2001	6.13	6.17	6.07	6.17
1898	NASDAQ	UFPI	Fri, May 18, 2001	6.15	6.28	6.13	6.13
1897	NASDAQ	UFPI	Thu, May 17, 2001	6.25	6.33	6.02	6.20
1896	NASDAQ	UFPI	Wed, May 16, 2001	6.00	6.49	5.98	6.37
1895	NASDAQ	UFPI	Tue, May 15, 2001	5.50	6.00	5.50	5.98
1894	NASDAQ	UFPI	Mon, May 14, 2001	5.65	5.66	5.50	5.66
1893	NASDAQ	UFPI	Fri, May 11, 2001	5.65	5.65	5.47	5.47
1892	NASDAQ	UFPI	Thu, May 10, 2001	5.60	5.68	5.58	5.66
1891	NASDAQ	UFPI	Wed, May 9, 2001	5.53	5.58	5.45	5.58
1890	NASDAQ	UFPI	Tue, May 8, 2001	5.43	5.51	5.37	5.51
1889	NASDAQ	UFPI	Mon, May 7, 2001	5.22	5.47	5.22	5.43
1888	NASDAQ	UFPI	Fri, May 4, 2001	5.37	5.48	5.35	5.48
1887	NASDAQ	UFPI	Thu, May 3, 2001	5.38	5.45	5.33	5.37
1886	NASDAQ	UFPI	Wed, May 2, 2001	5.38	5.50	5.38	5.43
1885	NASDAQ	UFPI	Tue, May 1, 2001	5.35	5.49	5.35	5.45
1884	NASDAQ	UFPI	Mon, Apr 30, 2001	5.10	5.50	5.01	5.47
1883	NASDAQ	UFPI	Fri, Apr 27, 2001	5.10	5.10	5.00	5.08
1882	NASDAQ	UFPI	Thu, Apr 26, 2001	4.82	5.10	4.82	5.06
1881	NASDAQ	UFPI	Wed, Apr 25, 2001	4.88	4.97	4.82	4.97
1880	NASDAQ	UFPI	Tue, Apr 24, 2001	4.65	4.97	4.65	4.85
1879	NASDAQ	UFPI	Mon, Apr 23, 2001	4.68	4.80	4.52	4.52
1878	NASDAQ	UFPI	Fri, Apr 20, 2001	4.73	4.77	4.68	4.75
1877	NASDAQ	UFPI	Thu, Apr 19, 2001	4.49	4.82	4.49	4.75
1876	NASDAQ	UFPI	Wed, Apr 18, 2001	5.27	5.50	4.50	4.53
1875	NASDAQ	UFPI	Tue, Apr 17, 2001	5.36	5.37	5.30	5.30
1874	NASDAQ	UFPI	Mon, Apr 16, 2001	5.20	5.35	5.20	5.35
1873	NASDAQ	UFPI	Thu, Apr 12, 2001	5.13	5.33	5.09	5.33
1872	NASDAQ	UFPI	Wed, Apr 11, 2001	5.05	5.33	5.05	5.13
1871	NASDAQ	UFPI	Tue, Apr 10, 2001	4.73	5.08	4.73	5.08
1870	NASDAQ	UFPI	Mon, Apr 9, 2001	5.00	5.07	4.83	4.99
1869	NASDAQ	UFPI	Fri, Apr 6, 2001	5.31	5.31	4.98	4.98
1868	NASDAQ	UFPI	Thu, Apr 5, 2001	5.13	5.33	5.13	5.26
1867	NASDAQ	UFPI	Wed, Apr 4, 2001	5.08	5.25	5.06	5.25
1866	NASDAQ	UFPI	Tue, Apr 3, 2001	5.02	5.33	5.00	5.33
1865	NASDAQ	UFPI	Mon, Apr 2, 2001	5.09	5.33	5.00	5.04
1864	NASDAQ	UFPI	Fri, Mar 30, 2001	5.10	5.29	5.02	5.04
1863	NASDAQ	UFPI	Thu, Mar 29, 2001	5.08	5.25	5.08	5.17
1862	NASDAQ	UFPI	Wed, Mar 28, 2001	5.06	5.08	4.92	5.00
1861	NASDAQ	UFPI	Tue, Mar 27, 2001	5.06	5.16	4.96	5.13
1860	NASDAQ	UFPI	Mon, Mar 26, 2001	5.04	5.17	5.02	5.17
1859	NASDAQ	UFPI	Fri, Mar 23, 2001	4.98	5.04	4.85	5.02
1858	NASDAQ	UFPI	Thu, Mar 22, 2001	4.83	5.00	4.58	4.98
1857	NASDAQ	UFPI	Wed, Mar 21, 2001	4.81	5.00	4.81	4.88
1856	NASDAQ	UFPI	Tue, Mar 20, 2001	4.83	4.96	4.81	4.92
1855	NASDAQ	UFPI	Mon, Mar 19, 2001	4.85	4.85	4.71	4.83
1854	NASDAQ	UFPI	Fri, Mar 16, 2001	4.79	4.88	4.79	4.83
1853	NASDAQ	UFPI	Thu, Mar 15, 2001	4.83	4.92	4.83	4.83
1852	NASDAQ	UFPI	Wed, Mar 14, 2001	4.83	4.92	4.83	4.83
1851	NASDAQ	UFPI	Tue, Mar 13, 2001	4.75	4.92	4.75	4.85
1850	NASDAQ	UFPI	Mon, Mar 12, 2001	4.88	4.94	4.67	4.75
1849	NASDAQ	UFPI	Fri, Mar 9, 2001	4.46	5.17	4.46	5.08
1848	NASDAQ	UFPI	Thu, Mar 8, 2001	4.92	4.98	4.46	4.46
1847	NASDAQ	UFPI	Wed, Mar 7, 2001	4.85	5.15	4.85	5.04
1846	NASDAQ	UFPI	Tue, Mar 6, 2001	4.88	4.98	4.81	4.83
1845	NASDAQ	UFPI	Mon, Mar 5, 2001	4.88	4.96	4.88	4.88
1844	NASDAQ	UFPI	Fri, Mar 2, 2001	4.76	4.98	4.71	4.92
1843	NASDAQ	UFPI	Thu, Mar 1, 2001	4.76	4.79	4.63	4.77
1842	NASDAQ	UFPI	Wed, Feb 28, 2001	4.71	4.79	4.69	4.79
1841	NASDAQ	UFPI	Tue, Feb 27, 2001	4.50	4.75	4.50	4.73
1840	NASDAQ	UFPI	Mon, Feb 26, 2001	4.60	4.70	4.52	4.67
1839	NASDAQ	UFPI	Fri, Feb 23, 2001	4.52	4.71	4.50	4.71
1838	NASDAQ	UFPI	Thu, Feb 22, 2001	4.54	4.67	4.54	4.63
1837	NASDAQ	UFPI	Wed, Feb 21, 2001	4.46	4.63	4.44	4.59
1836	NASDAQ	UFPI	Tue, Feb 20, 2001	4.63	4.75	4.54	4.69
1835	NASDAQ	UFPI	Fri, Feb 16, 2001	4.46	4.65	4.46	4.65
1834	NASDAQ	UFPI	Thu, Feb 15, 2001	4.60	4.69	4.50	4.50
1833	NASDAQ	UFPI	Wed, Feb 14, 2001	4.67	4.67	4.63	4.63
1832	NASDAQ	UFPI	Tue, Feb 13, 2001	4.62	4.71	4.62	4.67
1831	NASDAQ	UFPI	Mon, Feb 12, 2001	4.50	4.67	4.50	4.63
1830	NASDAQ	UFPI	Fri, Feb 9, 2001	4.83	4.83	4.50	4.50
1829	NASDAQ	UFPI	Thu, Feb 8, 2001	4.67	4.75	4.67	4.71
1828	NASDAQ	UFPI	Wed, Feb 7, 2001	4.50	4.83	4.50	4.83
1827	NASDAQ	UFPI	Tue, Feb 6, 2001	4.67	4.67	4.50	4.67
1826	NASDAQ	UFPI	Mon, Feb 5, 2001	4.50	4.63	4.50	4.63
1825	NASDAQ	UFPI	Fri, Feb 2, 2001	4.63	4.63	4.50	4.50
1824	NASDAQ	UFPI	Thu, Feb 1, 2001	4.54	4.75	4.52	4.63
1823	NASDAQ	UFPI	Wed, Jan 31, 2001	4.60	4.73	4.54	4.71
1822	NASDAQ	UFPI	Tue, Jan 30, 2001	4.59	4.75	4.59	4.60
1821	NASDAQ	UFPI	Mon, Jan 29, 2001	4.67	4.69	4.65	4.67
1820	NASDAQ	UFPI	Fri, Jan 26, 2001	4.58	4.69	4.58	4.69
1819	NASDAQ	UFPI	Thu, Jan 25, 2001	4.70	4.70	4.48	4.69
1818	NASDAQ	UFPI	Wed, Jan 24, 2001	4.46	4.65	4.44	4.65
1817	NASDAQ	UFPI	Tue, Jan 23, 2001	4.35	4.58	4.35	4.58
1816	NASDAQ	UFPI	Mon, Jan 22, 2001	4.46	4.71	4.17	4.33
1815	NASDAQ	UFPI	Fri, Jan 19, 2001	4.79	4.88	4.42	4.46
1814	NASDAQ	UFPI	Thu, Jan 18, 2001	4.81	5.00	4.79	4.96
1813	NASDAQ	UFPI	Wed, Jan 17, 2001	4.90	5.00	4.85	4.92
1812	NASDAQ	UFPI	Tue, Jan 16, 2001	4.63	4.98	4.63	4.98
1811	NASDAQ	UFPI	Fri, Jan 12, 2001	4.67	4.92	4.63	4.88
1810	NASDAQ	UFPI	Thu, Jan 11, 2001	4.67	4.92	4.67	4.69
1809	NASDAQ	UFPI	Wed, Jan 10, 2001	4.54	4.83	4.54	4.83
1808	NASDAQ	UFPI	Tue, Jan 9, 2001	4.75	4.77	4.56	4.60
1807	NASDAQ	UFPI	Mon, Jan 8, 2001	4.81	4.92	4.71	4.83
1806	NASDAQ	UFPI	Fri, Jan 5, 2001	4.67	5.00	4.67	4.94
1805	NASDAQ	UFPI	Thu, Jan 4, 2001	4.58	4.94	4.50	4.92
1804	NASDAQ	UFPI	Wed, Jan 3, 2001	4.33	4.67	4.33	4.67
1803	NASDAQ	UFPI	Tue, Jan 2, 2001	4.42	4.50	4.13	4.33
1802	NASDAQ	UFPI	Fri, Dec 29, 2000	4.60	4.67	4.42	4.42
1801	NASDAQ	UFPI	Thu, Dec 28, 2000	4.52	4.67	4.52	4.67
1800	NASDAQ	UFPI	Wed, Dec 27, 2000	4.35	4.67	4.33	4.67
1799	NASDAQ	UFPI	Tue, Dec 26, 2000	4.42	4.44	4.25	4.25
1798	NASDAQ	UFPI	Fri, Dec 22, 2000	4.35	4.42	4.35	4.42
1797	NASDAQ	UFPI	Thu, Dec 21, 2000	4.33	4.35	4.33	4.35
1796	NASDAQ	UFPI	Wed, Dec 20, 2000	4.33	4.35	4.27	4.33
1795	NASDAQ	UFPI	Tue, Dec 19, 2000	4.35	4.35	4.21	4.27
1794	NASDAQ	UFPI	Mon, Dec 18, 2000	4.35	4.35	4.23	4.27
1793	NASDAQ	UFPI	Fri, Dec 15, 2000	4.33	4.35	4.29	4.29
1792	NASDAQ	UFPI	Thu, Dec 14, 2000	4.33	4.35	4.29	4.31
1791	NASDAQ	UFPI	Wed, Dec 13, 2000	4.35	4.35	4.33	4.35
1790	NASDAQ	UFPI	Tue, Dec 12, 2000	4.39	4.39	4.31	4.31
1789	NASDAQ	UFPI	Mon, Dec 11, 2000	4.33	4.35	4.33	4.33
1788	NASDAQ	UFPI	Fri, Dec 8, 2000	4.33	4.38	4.31	4.33
1787	NASDAQ	UFPI	Thu, Dec 7, 2000	4.33	4.38	4.29	4.31
1786	NASDAQ	UFPI	Wed, Dec 6, 2000	4.40	4.42	4.27	4.33
1785	NASDAQ	UFPI	Tue, Dec 5, 2000	4.35	4.42	4.31	4.38
1784	NASDAQ	UFPI	Mon, Dec 4, 2000	4.56	4.56	4.31	4.38
1783	NASDAQ	UFPI	Fri, Dec 1, 2000	4.21	4.58	4.21	4.56
1782	NASDAQ	UFPI	Thu, Nov 30, 2000	4.54	4.58	4.27	4.27
1781	NASDAQ	UFPI	Wed, Nov 29, 2000	4.33	4.53	4.33	4.53
1780	NASDAQ	UFPI	Tue, Nov 28, 2000	4.33	4.33	4.31	4.33
1779	NASDAQ	UFPI	Mon, Nov 27, 2000	4.33	4.33	4.31	4.31
1778	NASDAQ	UFPI	Fri, Nov 24, 2000	4.33	4.38	4.33	4.38
1777	NASDAQ	UFPI	Wed, Nov 22, 2000	4.32	4.38	4.19	4.33
1776	NASDAQ	UFPI	Tue, Nov 21, 2000	4.23	4.38	4.23	4.29
1775	NASDAQ	UFPI	Mon, Nov 20, 2000	4.33	4.35	4.13	4.17
1774	NASDAQ	UFPI	Fri, Nov 17, 2000	4.35	4.35	4.33	4.33
1773	NASDAQ	UFPI	Thu, Nov 16, 2000	4.24	4.35	4.24	4.33
1772	NASDAQ	UFPI	Wed, Nov 15, 2000	4.33	4.35	4.25	4.25
1771	NASDAQ	UFPI	Tue, Nov 14, 2000	4.44	4.45	4.33	4.33
1770	NASDAQ	UFPI	Mon, Nov 13, 2000	4.42	4.50	4.35	4.48
1769	NASDAQ	UFPI	Fri, Nov 10, 2000	4.35	4.35	4.35	4.35
1768	NASDAQ	UFPI	Thu, Nov 9, 2000	4.52	4.52	4.35	4.38
1767	NASDAQ	UFPI	Wed, Nov 8, 2000	4.50	4.59	4.50	4.56
1766	NASDAQ	UFPI	Tue, Nov 7, 2000	4.52	4.65	4.52	4.53
1765	NASDAQ	UFPI	Mon, Nov 6, 2000	4.42	4.67	4.42	4.67
1764	NASDAQ	UFPI	Fri, Nov 3, 2000	4.44	4.71	4.44	4.58
1763	NASDAQ	UFPI	Thu, Nov 2, 2000	4.67	4.70	4.52	4.52
1762	NASDAQ	UFPI	Wed, Nov 1, 2000	4.54	4.60	4.50	4.56
1761	NASDAQ	UFPI	Tue, Oct 31, 2000	4.31	4.50	4.31	4.50
1760	NASDAQ	UFPI	Mon, Oct 30, 2000	4.29	4.40	4.25	4.25
1759	NASDAQ	UFPI	Fri, Oct 27, 2000	4.33	4.33	4.25	4.25
1758	NASDAQ	UFPI	Thu, Oct 26, 2000	4.25	4.40	4.25	4.31
1757	NASDAQ	UFPI	Wed, Oct 25, 2000	4.33	4.54	4.29	4.42
1756	NASDAQ	UFPI	Tue, Oct 24, 2000	4.27	4.38	4.27	4.33
1755	NASDAQ	UFPI	Mon, Oct 23, 2000	4.00	4.25	4.00	4.24
1754	NASDAQ	UFPI	Fri, Oct 20, 2000	4.21	4.25	3.92	3.92
1753	NASDAQ	UFPI	Thu, Oct 19, 2000	3.96	4.23	3.96	4.21
1752	NASDAQ	UFPI	Wed, Oct 18, 2000	3.63	3.96	3.63	3.96
1751	NASDAQ	UFPI	Tue, Oct 17, 2000	3.63	3.83	3.63	3.79
1750	NASDAQ	UFPI	Mon, Oct 16, 2000	4.27	4.27	4.08	4.08
1749	NASDAQ	UFPI	Fri, Oct 13, 2000	3.96	4.29	3.96	4.29
1748	NASDAQ	UFPI	Thu, Oct 12, 2000	3.79	3.98	3.79	3.96
1747	NASDAQ	UFPI	Wed, Oct 11, 2000	3.83	3.96	3.83	3.95
1746	NASDAQ	UFPI	Tue, Oct 10, 2000	3.63	4.00	3.63	4.00
1745	NASDAQ	UFPI	Mon, Oct 9, 2000	3.50	3.88	3.42	3.88
1744	NASDAQ	UFPI	Fri, Oct 6, 2000	3.50	3.63	3.50	3.58
1743	NASDAQ	UFPI	Thu, Oct 5, 2000	3.54	3.63	3.52	3.58
1742	NASDAQ	UFPI	Wed, Oct 4, 2000	3.69	3.69	3.54	3.63
1741	NASDAQ	UFPI	Tue, Oct 3, 2000	3.83	3.83	3.58	3.58
1740	NASDAQ	UFPI	Mon, Oct 2, 2000	3.75	3.81	3.69	3.79
1739	NASDAQ	UFPI	Fri, Sep 29, 2000	3.67	3.81	3.58	3.81
1738	NASDAQ	UFPI	Thu, Sep 28, 2000	3.92	4.00	3.67	3.71
1737	NASDAQ	UFPI	Wed, Sep 27, 2000	3.96	4.00	3.92	3.92
1736	NASDAQ	UFPI	Tue, Sep 26, 2000	3.96	4.08	3.96	3.98
1735	NASDAQ	UFPI	Mon, Sep 25, 2000	4.21	4.31	3.96	3.96
1734	NASDAQ	UFPI	Fri, Sep 22, 2000	4.02	4.33	4.01	4.25
1733	NASDAQ	UFPI	Thu, Sep 21, 2000	4.00	4.21	4.00	4.02
1732	NASDAQ	UFPI	Wed, Sep 20, 2000	4.17	4.17	4.00	4.00
1731	NASDAQ	UFPI	Tue, Sep 19, 2000	4.07	4.27	4.02	4.27
1730	NASDAQ	UFPI	Mon, Sep 18, 2000	4.04	4.17	4.00	4.12
1729	NASDAQ	UFPI	Fri, Sep 15, 2000	4.00	4.08	4.00	4.06
1728	NASDAQ	UFPI	Thu, Sep 14, 2000	4.00	4.08	3.98	3.98
1727	NASDAQ	UFPI	Wed, Sep 13, 2000	4.04	4.04	3.98	4.02
1726	NASDAQ	UFPI	Tue, Sep 12, 2000	4.24	4.24	3.98	4.00
1725	NASDAQ	UFPI	Mon, Sep 11, 2000	4.15	4.21	4.13	4.21
1724	NASDAQ	UFPI	Fri, Sep 8, 2000	4.28	4.28	4.17	4.18
1723	NASDAQ	UFPI	Thu, Sep 7, 2000	4.08	4.29	4.02	4.29
1722	NASDAQ	UFPI	Wed, Sep 6, 2000	4.00	4.08	3.98	4.08
1721	NASDAQ	UFPI	Tue, Sep 5, 2000	4.04	4.08	3.98	3.98
1720	NASDAQ	UFPI	Fri, Sep 1, 2000	4.21	4.21	4.04	4.13
1719	NASDAQ	UFPI	Thu, Aug 31, 2000	4.02	4.19	4.02	4.19
1718	NASDAQ	UFPI	Wed, Aug 30, 2000	4.08	4.13	4.02	4.04
1717	NASDAQ	UFPI	Tue, Aug 29, 2000	4.17	4.17	4.08	4.08
1716	NASDAQ	UFPI	Mon, Aug 28, 2000	4.04	4.17	4.00	4.17
1715	NASDAQ	UFPI	Fri, Aug 25, 2000	4.08	4.17	4.04	4.04
1714	NASDAQ	UFPI	Thu, Aug 24, 2000	4.02	4.02	4.00	4.00
1713	NASDAQ	UFPI	Wed, Aug 23, 2000	4.00	4.02	4.00	4.02
1712	NASDAQ	UFPI	Tue, Aug 22, 2000	4.00	4.08	4.00	4.02
1711	NASDAQ	UFPI	Mon, Aug 21, 2000	4.00	4.00	4.00	4.00
1710	NASDAQ	UFPI	Fri, Aug 18, 2000	4.00	4.00	3.96	3.96
1709	NASDAQ	UFPI	Thu, Aug 17, 2000	3.96	4.04	3.96	4.00
1708	NASDAQ	UFPI	Wed, Aug 16, 2000	4.04	4.08	3.98	4.06
1707	NASDAQ	UFPI	Tue, Aug 15, 2000	3.98	4.04	3.98	4.02
1706	NASDAQ	UFPI	Mon, Aug 14, 2000	4.02	4.08	3.98	4.02
1705	NASDAQ	UFPI	Fri, Aug 11, 2000	3.96	4.02	3.96	4.00
1704	NASDAQ	UFPI	Thu, Aug 10, 2000	3.96	4.04	3.94	4.00
1703	NASDAQ	UFPI	Wed, Aug 9, 2000	4.19	4.19	3.96	3.96
1702	NASDAQ	UFPI	Tue, Aug 8, 2000	4.19	4.19	4.10	4.10
1701	NASDAQ	UFPI	Mon, Aug 7, 2000	4.17	4.21	4.17	4.19
1700	NASDAQ	UFPI	Fri, Aug 4, 2000	4.07	4.19	4.07	4.19
1699	NASDAQ	UFPI	Thu, Aug 3, 2000	4.17	4.19	4.17	4.17
1698	NASDAQ	UFPI	Wed, Aug 2, 2000	4.15	4.19	4.08	4.19
1697	NASDAQ	UFPI	Tue, Aug 1, 2000	4.17	4.19	4.15	4.15
1696	NASDAQ	UFPI	Mon, Jul 31, 2000	4.19	4.19	4.04	4.19
1695	NASDAQ	UFPI	Fri, Jul 28, 2000	4.19	4.19	4.00	4.00
1694	NASDAQ	UFPI	Thu, Jul 27, 2000	4.08	4.19	4.00	4.17
1693	NASDAQ	UFPI	Wed, Jul 26, 2000	4.25	4.29	4.00	4.10
1692	NASDAQ	UFPI	Tue, Jul 25, 2000	4.29	4.29	4.00	4.25
1691	NASDAQ	UFPI	Mon, Jul 24, 2000	4.56	4.63	4.33	4.33
1690	NASDAQ	UFPI	Fri, Jul 21, 2000	4.67	4.81	4.50	4.50
1689	NASDAQ	UFPI	Thu, Jul 20, 2000	4.63	5.13	4.54	4.67
1688	NASDAQ	UFPI	Wed, Jul 19, 2000	4.96	5.00	4.63	4.67
1687	NASDAQ	UFPI	Tue, Jul 18, 2000	5.00	5.08	4.63	4.98
1686	NASDAQ	UFPI	Mon, Jul 17, 2000	5.31	5.38	5.04	5.04
1685	NASDAQ	UFPI	Fri, Jul 14, 2000	5.31	5.38	5.17	5.21
1684	NASDAQ	UFPI	Thu, Jul 13, 2000	5.23	5.42	5.23	5.29
1683	NASDAQ	UFPI	Wed, Jul 12, 2000	5.21	5.46	5.21	5.38
1682	NASDAQ	UFPI	Tue, Jul 11, 2000	5.15	5.38	5.08	5.38
1681	NASDAQ	UFPI	Mon, Jul 10, 2000	5.33	5.33	4.96	5.19
1680	NASDAQ	UFPI	Fri, Jul 7, 2000	5.08	5.50	5.08	5.38
1679	NASDAQ	UFPI	Thu, Jul 6, 2000	4.67	5.17	4.54	5.04
1678	NASDAQ	UFPI	Wed, Jul 5, 2000	4.52	4.75	4.52	4.65
1677	NASDAQ	UFPI	Mon, Jul 3, 2000	4.58	4.63	4.40	4.63
1676	NASDAQ	UFPI	Fri, Jun 30, 2000	4.28	4.58	4.25	4.58
1675	NASDAQ	UFPI	Thu, Jun 29, 2000	4.38	4.38	4.23	4.31
1674	NASDAQ	UFPI	Wed, Jun 28, 2000	3.83	4.50	3.83	4.42
1673	NASDAQ	UFPI	Tue, Jun 27, 2000	3.97	4.08	3.83	3.83
1672	NASDAQ	UFPI	Mon, Jun 26, 2000	4.17	4.17	3.88	4.00
1671	NASDAQ	UFPI	Fri, Jun 23, 2000	4.04	4.21	4.00	4.02
1670	NASDAQ	UFPI	Thu, Jun 22, 2000	4.04	4.13	4.04	4.08
1669	NASDAQ	UFPI	Wed, Jun 21, 2000	4.38	4.38	4.29	4.29
1668	NASDAQ	UFPI	Tue, Jun 20, 2000	4.38	4.44	4.38	4.40
1667	NASDAQ	UFPI	Mon, Jun 19, 2000	4.42	4.50	4.40	4.44
1666	NASDAQ	UFPI	Fri, Jun 16, 2000	4.38	4.42	4.35	4.35
1665	NASDAQ	UFPI	Thu, Jun 15, 2000	4.00	4.33	4.00	4.29
1664	NASDAQ	UFPI	Wed, Jun 14, 2000	4.08	4.17	3.96	4.15
1663	NASDAQ	UFPI	Tue, Jun 13, 2000	4.06	4.13	3.92	4.00
1662	NASDAQ	UFPI	Mon, Jun 12, 2000	4.42	4.42	4.04	4.08
1661	NASDAQ	UFPI	Fri, Jun 9, 2000	4.25	4.42	4.25	4.42
1660	NASDAQ	UFPI	Thu, Jun 8, 2000	4.00	4.33	4.00	4.25
1659	NASDAQ	UFPI	Wed, Jun 7, 2000	4.17	4.17	4.00	4.17
1658	NASDAQ	UFPI	Tue, Jun 6, 2000	4.31	4.31	4.08	4.23
1657	NASDAQ	UFPI	Mon, Jun 5, 2000	4.29	4.33	4.06	4.13
1656	NASDAQ	UFPI	Fri, Jun 2, 2000	4.42	4.50	4.27	4.36
1655	NASDAQ	UFPI	Thu, Jun 1, 2000	4.38	4.42	4.29	4.29
1654	NASDAQ	UFPI	Wed, May 31, 2000	4.33	4.44	4.27	4.38
1653	NASDAQ	UFPI	Tue, May 30, 2000	4.27	4.29	4.13	4.29
1652	NASDAQ	UFPI	Fri, May 26, 2000	3.98	4.25	3.85	4.25
1651	NASDAQ	UFPI	Thu, May 25, 2000	4.10	4.21	3.88	3.88
1650	NASDAQ	UFPI	Wed, May 24, 2000	4.04	4.19	4.04	4.19
1649	NASDAQ	UFPI	Tue, May 23, 2000	4.33	4.33	4.00	4.02
1648	NASDAQ	UFPI	Mon, May 22, 2000	4.33	4.33	4.13	4.21
1647	NASDAQ	UFPI	Fri, May 19, 2000	4.40	4.42	4.40	4.42
1646	NASDAQ	UFPI	Thu, May 18, 2000	4.48	4.54	4.40	4.41
1645	NASDAQ	UFPI	Wed, May 17, 2000	4.50	4.56	4.46	4.56
1644	NASDAQ	UFPI	Tue, May 16, 2000	4.55	4.67	4.42	4.67
1643	NASDAQ	UFPI	Mon, May 15, 2000	4.52	4.55	4.29	4.48
1642	NASDAQ	UFPI	Fri, May 12, 2000	4.42	4.58	4.42	4.56
1641	NASDAQ	UFPI	Thu, May 11, 2000	4.42	4.44	4.29	4.29
1640	NASDAQ	UFPI	Wed, May 10, 2000	4.33	4.50	4.33	4.50
1639	NASDAQ	UFPI	Tue, May 9, 2000	4.40	4.47	4.33	4.47
1638	NASDAQ	UFPI	Mon, May 8, 2000	4.42	4.48	4.33	4.38
1637	NASDAQ	UFPI	Fri, May 5, 2000	4.33	4.50	4.25	4.46
1636	NASDAQ	UFPI	Thu, May 4, 2000	4.35	4.48	4.33	4.42
1635	NASDAQ	UFPI	Wed, May 3, 2000	4.38	4.50	4.32	4.46
1634	NASDAQ	UFPI	Tue, May 2, 2000	4.50	4.50	4.31	4.40
1633	NASDAQ	UFPI	Mon, May 1, 2000	4.50	4.54	4.38	4.54
1632	NASDAQ	UFPI	Fri, Apr 28, 2000	4.23	4.50	4.21	4.50
1631	NASDAQ	UFPI	Thu, Apr 27, 2000	4.42	4.50	4.29	4.42
1630	NASDAQ	UFPI	Wed, Apr 26, 2000	4.50	4.50	4.33	4.46
1629	NASDAQ	UFPI	Tue, Apr 25, 2000	4.17	4.50	4.17	4.48
1628	NASDAQ	UFPI	Mon, Apr 24, 2000	4.38	4.38	4.06	4.33
1627	NASDAQ	UFPI	Thu, Apr 20, 2000	4.46	4.50	4.33	4.42
1626	NASDAQ	UFPI	Wed, Apr 19, 2000	4.33	4.54	4.33	4.46
1625	NASDAQ	UFPI	Tue, Apr 18, 2000	4.17	4.38	4.17	4.38
1624	NASDAQ	UFPI	Mon, Apr 17, 2000	4.00	4.48	4.00	4.19
1623	NASDAQ	UFPI	Fri, Apr 14, 2000	4.18	4.42	4.02	4.19
1622	NASDAQ	UFPI	Thu, Apr 13, 2000	4.25	4.50	4.25	4.33
1621	NASDAQ	UFPI	Wed, Apr 12, 2000	4.00	4.48	4.00	4.38
1620	NASDAQ	UFPI	Tue, Apr 11, 2000	3.74	4.08	3.73	4.06
1619	NASDAQ	UFPI	Mon, Apr 10, 2000	3.88	3.98	3.75	3.98
1618	NASDAQ	UFPI	Fri, Apr 7, 2000	3.88	3.88	3.71	3.77
1617	NASDAQ	UFPI	Thu, Apr 6, 2000	3.63	3.88	3.63	3.85
1616	NASDAQ	UFPI	Wed, Apr 5, 2000	3.63	3.79	3.58	3.67
1615	NASDAQ	UFPI	Tue, Apr 4, 2000	3.78	3.78	3.58	3.67
1614	NASDAQ	UFPI	Mon, Apr 3, 2000	4.31	4.31	3.54	3.75
1613	NASDAQ	UFPI	Fri, Mar 31, 2000	4.27	4.27	4.13	4.13
1612	NASDAQ	UFPI	Thu, Mar 30, 2000	4.26	4.40	4.24	4.25
1611	NASDAQ	UFPI	Wed, Mar 29, 2000	4.33	4.42	4.29	4.38
1610	NASDAQ	UFPI	Tue, Mar 28, 2000	4.38	4.54	4.29	4.35
1609	NASDAQ	UFPI	Mon, Mar 27, 2000	4.27	4.44	4.27	4.44
1608	NASDAQ	UFPI	Fri, Mar 24, 2000	4.38	4.58	4.23	4.42
1607	NASDAQ	UFPI	Thu, Mar 23, 2000	4.17	4.42	4.06	4.42
1606	NASDAQ	UFPI	Wed, Mar 22, 2000	3.73	4.13	3.69	4.04
1605	NASDAQ	UFPI	Tue, Mar 21, 2000	3.79	3.83	3.71	3.73
1604	NASDAQ	UFPI	Mon, Mar 20, 2000	3.94	3.96	3.75	3.79
1603	NASDAQ	UFPI	Fri, Mar 17, 2000	3.65	3.96	3.65	3.96
1602	NASDAQ	UFPI	Thu, Mar 16, 2000	3.58	3.75	3.54	3.75
1601	NASDAQ	UFPI	Wed, Mar 15, 2000	3.63	3.63	3.31	3.54
1600	NASDAQ	UFPI	Tue, Mar 14, 2000	3.58	3.83	3.50	3.54
1599	NASDAQ	UFPI	Mon, Mar 13, 2000	3.98	3.99	3.55	3.55
1598	NASDAQ	UFPI	Fri, Mar 10, 2000	4.17	4.17	3.75	3.77
1597	NASDAQ	UFPI	Thu, Mar 9, 2000	4.13	4.17	4.04	4.17
1596	NASDAQ	UFPI	Wed, Mar 8, 2000	4.04	4.31	4.04	4.08
1595	NASDAQ	UFPI	Tue, Mar 7, 2000	4.00	4.25	4.00	4.13
1594	NASDAQ	UFPI	Mon, Mar 6, 2000	4.25	4.25	4.04	4.13
1593	NASDAQ	UFPI	Fri, Mar 3, 2000	4.19	4.29	4.17	4.19
1592	NASDAQ	UFPI	Thu, Mar 2, 2000	4.02	4.21	4.02	4.21
1591	NASDAQ	UFPI	Wed, Mar 1, 2000	3.96	4.33	3.96	4.02
1590	NASDAQ	UFPI	Tue, Feb 29, 2000	4.06	4.17	3.90	3.96
1589	NASDAQ	UFPI	Mon, Feb 28, 2000	4.25	4.25	3.71	4.02
1588	NASDAQ	UFPI	Fri, Feb 25, 2000	4.21	4.31	4.15	4.29
1587	NASDAQ	UFPI	Thu, Feb 24, 2000	4.21	4.31	4.21	4.21
1586	NASDAQ	UFPI	Wed, Feb 23, 2000	4.27	4.28	4.21	4.21
1585	NASDAQ	UFPI	Tue, Feb 22, 2000	4.33	4.33	4.21	4.21
1584	NASDAQ	UFPI	Fri, Feb 18, 2000	4.33	4.35	4.23	4.28
1583	NASDAQ	UFPI	Thu, Feb 17, 2000	4.34	4.40	4.21	4.21
1582	NASDAQ	UFPI	Wed, Feb 16, 2000	4.19	4.38	4.19	4.38
1581	NASDAQ	UFPI	Tue, Feb 15, 2000	4.14	4.27	4.13	4.24
1580	NASDAQ	UFPI	Mon, Feb 14, 2000	4.10	4.13	4.04	4.13
1579	NASDAQ	UFPI	Fri, Feb 11, 2000	4.17	4.21	4.04	4.08
1578	NASDAQ	UFPI	Thu, Feb 10, 2000	4.29	4.38	4.17	4.17
1577	NASDAQ	UFPI	Wed, Feb 9, 2000	4.29	4.42	4.29	4.33
1576	NASDAQ	UFPI	Tue, Feb 8, 2000	4.33	4.46	4.27	4.40
1575	NASDAQ	UFPI	Mon, Feb 7, 2000	4.58	4.67	4.29	4.31
1574	NASDAQ	UFPI	Fri, Feb 4, 2000	4.75	4.75	4.52	4.52
1573	NASDAQ	UFPI	Thu, Feb 3, 2000	4.50	4.75	4.50	4.75
1572	NASDAQ	UFPI	Wed, Feb 2, 2000	4.25	4.67	4.25	4.54
1571	NASDAQ	UFPI	Tue, Feb 1, 2000	4.19	4.38	4.17	4.33
1570	NASDAQ	UFPI	Mon, Jan 31, 2000	4.29	4.50	4.17	4.17
1569	NASDAQ	UFPI	Fri, Jan 28, 2000	4.67	4.75	4.31	4.50
1568	NASDAQ	UFPI	Thu, Jan 27, 2000	4.69	4.77	4.54	4.63
1567	NASDAQ	UFPI	Wed, Jan 26, 2000	4.59	4.81	4.50	4.81
1566	NASDAQ	UFPI	Tue, Jan 25, 2000	4.58	4.65	4.44	4.64
1565	NASDAQ	UFPI	Mon, Jan 24, 2000	4.67	4.71	4.46	4.52
1564	NASDAQ	UFPI	Fri, Jan 21, 2000	4.73	4.75	4.50	4.50
1563	NASDAQ	UFPI	Thu, Jan 20, 2000	4.67	4.71	4.56	4.71
1562	NASDAQ	UFPI	Wed, Jan 19, 2000	4.60	4.67	4.50	4.67
1561	NASDAQ	UFPI	Tue, Jan 18, 2000	4.65	4.69	4.58	4.58
1560	NASDAQ	UFPI	Fri, Jan 14, 2000	4.60	4.67	4.60	4.67
1559	NASDAQ	UFPI	Thu, Jan 13, 2000	4.65	4.65	4.60	4.61
1558	NASDAQ	UFPI	Wed, Jan 12, 2000	4.63	4.69	4.58	4.60
1557	NASDAQ	UFPI	Tue, Jan 11, 2000	4.69	4.69	4.58	4.58
1556	NASDAQ	UFPI	Mon, Jan 10, 2000	4.67	4.75	4.67	4.71
1555	NASDAQ	UFPI	Fri, Jan 7, 2000	4.69	4.69	4.63	4.69
1554	NASDAQ	UFPI	Thu, Jan 6, 2000	4.73	4.73	4.58	4.68
1553	NASDAQ	UFPI	Wed, Jan 5, 2000	4.75	4.83	4.67	4.67
1552	NASDAQ	UFPI	Tue, Jan 4, 2000	4.92	5.04	4.79	4.81
1551	NASDAQ	UFPI	Mon, Jan 3, 2000	4.88	4.96	4.67	4.96
1550	NASDAQ	UFPI	Fri, Dec 31, 1999	4.67	4.92	4.67	4.92
1549	NASDAQ	UFPI	Thu, Dec 30, 1999	4.65	4.71	4.63	4.68
1548	NASDAQ	UFPI	Wed, Dec 29, 1999	4.48	4.67	4.44	4.63
1547	NASDAQ	UFPI	Tue, Dec 28, 1999	4.48	4.50	4.33	4.50
1546	NASDAQ	UFPI	Mon, Dec 27, 1999	4.42	4.52	4.42	4.44
1545	NASDAQ	UFPI	Thu, Dec 23, 1999	4.38	4.54	4.38	4.38
1544	NASDAQ	UFPI	Wed, Dec 22, 1999	4.40	4.58	4.33	4.50
1543	NASDAQ	UFPI	Tue, Dec 21, 1999	4.42	4.58	4.33	4.54
1542	NASDAQ	UFPI	Mon, Dec 20, 1999	4.58	4.58	4.38	4.42
1541	NASDAQ	UFPI	Fri, Dec 17, 1999	4.69	4.69	4.50	4.52
1540	NASDAQ	UFPI	Thu, Dec 16, 1999	4.73	4.75	4.63	4.65
1539	NASDAQ	UFPI	Wed, Dec 15, 1999	4.75	4.75	4.54	4.75
1538	NASDAQ	UFPI	Tue, Dec 14, 1999	4.67	4.77	4.67	4.67
1537	NASDAQ	UFPI	Mon, Dec 13, 1999	4.73	4.77	4.67	4.71
1536	NASDAQ	UFPI	Fri, Dec 10, 1999	4.77	4.96	4.71	4.73
1535	NASDAQ	UFPI	Thu, Dec 9, 1999	4.88	4.90	4.67	4.71
1534	NASDAQ	UFPI	Wed, Dec 8, 1999	4.96	5.10	4.83	4.88
1533	NASDAQ	UFPI	Tue, Dec 7, 1999	5.17	5.17	5.00	5.10
1532	NASDAQ	UFPI	Mon, Dec 6, 1999	5.04	5.17	4.88	5.13
1531	NASDAQ	UFPI	Fri, Dec 3, 1999	4.88	5.00	4.88	5.00
1530	NASDAQ	UFPI	Thu, Dec 2, 1999	5.13	5.13	4.75	4.92
1529	NASDAQ	UFPI	Wed, Dec 1, 1999	5.04	5.17	4.96	5.13
1528	NASDAQ	UFPI	Tue, Nov 30, 1999	4.67	5.17	4.65	5.13
1527	NASDAQ	UFPI	Mon, Nov 29, 1999	4.65	4.69	4.60	4.67
1526	NASDAQ	UFPI	Fri, Nov 26, 1999	4.60	4.67	4.60	4.67
1525	NASDAQ	UFPI	Wed, Nov 24, 1999	4.65	4.67	4.58	4.67
1524	NASDAQ	UFPI	Tue, Nov 23, 1999	4.67	4.67	4.60	4.67
1523	NASDAQ	UFPI	Mon, Nov 22, 1999	4.79	4.79	4.63	4.65
1522	NASDAQ	UFPI	Fri, Nov 19, 1999	4.80	4.83	4.60	4.67
1521	NASDAQ	UFPI	Thu, Nov 18, 1999	4.83	4.90	4.67	4.73
1520	NASDAQ	UFPI	Wed, Nov 17, 1999	5.00	5.00	4.67	4.90
1519	NASDAQ	UFPI	Tue, Nov 16, 1999	4.92	5.00	4.71	5.00
1518	NASDAQ	UFPI	Mon, Nov 15, 1999	4.94	5.08	4.63	4.92
1517	NASDAQ	UFPI	Fri, Nov 12, 1999	4.88	4.90	4.81	4.88
1516	NASDAQ	UFPI	Thu, Nov 11, 1999	4.50	4.83	4.50	4.83
1515	NASDAQ	UFPI	Wed, Nov 10, 1999	4.56	4.58	4.52	4.54
1514	NASDAQ	UFPI	Tue, Nov 9, 1999	4.60	4.71	4.50	4.54
1513	NASDAQ	UFPI	Mon, Nov 8, 1999	4.71	4.88	4.71	4.88
1512	NASDAQ	UFPI	Fri, Nov 5, 1999	4.46	5.04	4.46	4.75
1511	NASDAQ	UFPI	Thu, Nov 4, 1999	4.92	4.92	4.42	4.42
1510	NASDAQ	UFPI	Wed, Nov 3, 1999	4.88	4.92	4.83	4.83
1509	NASDAQ	UFPI	Tue, Nov 2, 1999	4.81	5.00	4.81	4.85
1508	NASDAQ	UFPI	Mon, Nov 1, 1999	4.88	4.92	4.67	4.81
1507	NASDAQ	UFPI	Fri, Oct 29, 1999	5.17	5.33	4.71	4.83
1506	NASDAQ	UFPI	Thu, Oct 28, 1999	5.56	5.63	5.17	5.33
1505	NASDAQ	UFPI	Wed, Oct 27, 1999	5.23	5.50	5.23	5.50
1504	NASDAQ	UFPI	Tue, Oct 26, 1999	5.19	5.25	5.04	5.23
1503	NASDAQ	UFPI	Mon, Oct 25, 1999	5.06	5.17	4.96	5.00
1502	NASDAQ	UFPI	Fri, Oct 22, 1999	5.06	5.13	4.83	5.06
1501	NASDAQ	UFPI	Thu, Oct 21, 1999	5.17	5.21	5.00	5.08
1500	NASDAQ	UFPI	Wed, Oct 20, 1999	5.02	5.33	4.92	5.21
1499	NASDAQ	UFPI	Tue, Oct 19, 1999	4.75	5.25	4.67	4.98
1498	NASDAQ	UFPI	Mon, Oct 18, 1999	4.82	4.98	4.71	4.98
1497	NASDAQ	UFPI	Fri, Oct 15, 1999	4.73	4.83	4.71	4.83
1496	NASDAQ	UFPI	Thu, Oct 14, 1999	4.77	4.83	4.71	4.73
1495	NASDAQ	UFPI	Wed, Oct 13, 1999	4.67	4.83	4.67	4.71
1494	NASDAQ	UFPI	Tue, Oct 12, 1999	4.44	4.71	4.35	4.63
1493	NASDAQ	UFPI	Mon, Oct 11, 1999	4.33	4.33	4.25	4.33
1492	NASDAQ	UFPI	Fri, Oct 8, 1999	4.31	4.33	4.27	4.33
1491	NASDAQ	UFPI	Thu, Oct 7, 1999	4.50	4.60	4.19	4.29
1490	NASDAQ	UFPI	Wed, Oct 6, 1999	4.60	4.67	4.50	4.58
1489	NASDAQ	UFPI	Tue, Oct 5, 1999	4.56	4.67	4.33	4.61
1488	NASDAQ	UFPI	Mon, Oct 4, 1999	4.79	4.79	4.56	4.56
1487	NASDAQ	UFPI	Fri, Oct 1, 1999	4.48	4.79	4.48	4.67
1486	NASDAQ	UFPI	Thu, Sep 30, 1999	4.59	4.60	3.98	4.35
1485	NASDAQ	UFPI	Wed, Sep 29, 1999	4.75	4.81	4.21	4.46
1484	NASDAQ	UFPI	Tue, Sep 28, 1999	5.00	5.04	4.42	4.79
1483	NASDAQ	UFPI	Mon, Sep 27, 1999	5.21	5.21	4.88	4.98
1482	NASDAQ	UFPI	Fri, Sep 24, 1999	5.33	5.33	5.25	5.25
1481	NASDAQ	UFPI	Thu, Sep 23, 1999	5.27	5.42	5.27	5.38
1480	NASDAQ	UFPI	Wed, Sep 22, 1999	5.44	5.44	5.29	5.29
1479	NASDAQ	UFPI	Tue, Sep 21, 1999	5.63	5.63	5.31	5.38
1478	NASDAQ	UFPI	Mon, Sep 20, 1999	5.54	5.58	5.50	5.58
1477	NASDAQ	UFPI	Fri, Sep 17, 1999	5.56	5.58	5.54	5.54
1476	NASDAQ	UFPI	Thu, Sep 16, 1999	5.69	5.71	5.33	5.50
1475	NASDAQ	UFPI	Wed, Sep 15, 1999	5.67	5.75	5.65	5.65
1474	NASDAQ	UFPI	Tue, Sep 14, 1999	5.38	5.75	5.38	5.71
1473	NASDAQ	UFPI	Mon, Sep 13, 1999	5.40	5.50	5.38	5.38
1472	NASDAQ	UFPI	Fri, Sep 10, 1999	5.25	5.40	5.17	5.40
1471	NASDAQ	UFPI	Thu, Sep 9, 1999	5.32	5.32	5.17	5.24
1470	NASDAQ	UFPI	Wed, Sep 8, 1999	5.29	5.33	5.10	5.33
1469	NASDAQ	UFPI	Tue, Sep 7, 1999	5.71	5.73	5.38	5.38
1468	NASDAQ	UFPI	Fri, Sep 3, 1999	5.60	5.67	5.54	5.67
1467	NASDAQ	UFPI	Thu, Sep 2, 1999	5.59	5.67	5.56	5.58
1466	NASDAQ	UFPI	Wed, Sep 1, 1999	5.67	5.75	5.67	5.71
1465	NASDAQ	UFPI	Tue, Aug 31, 1999	5.75	5.75	5.58	5.73
1464	NASDAQ	UFPI	Mon, Aug 30, 1999	5.75	5.75	5.67	5.75
1463	NASDAQ	UFPI	Fri, Aug 27, 1999	5.81	5.81	5.69	5.75
1462	NASDAQ	UFPI	Thu, Aug 26, 1999	5.67	5.81	5.67	5.79
1461	NASDAQ	UFPI	Wed, Aug 25, 1999	5.69	5.69	5.58	5.67
1460	NASDAQ	UFPI	Tue, Aug 24, 1999	5.84	5.96	5.60	5.71
1459	NASDAQ	UFPI	Mon, Aug 23, 1999	6.04	6.08	5.88	5.88
1458	NASDAQ	UFPI	Fri, Aug 20, 1999	6.21	6.21	6.00	6.00
1457	NASDAQ	UFPI	Thu, Aug 19, 1999	6.27	6.33	6.08	6.15
1456	NASDAQ	UFPI	Wed, Aug 18, 1999	6.58	6.58	6.29	6.29
1455	NASDAQ	UFPI	Tue, Aug 17, 1999	6.48	6.67	6.48	6.54
1454	NASDAQ	UFPI	Mon, Aug 16, 1999	6.50	6.67	6.46	6.50
1453	NASDAQ	UFPI	Fri, Aug 13, 1999	6.33	6.67	6.33	6.67
1452	NASDAQ	UFPI	Thu, Aug 12, 1999	6.04	6.58	6.04	6.50
1451	NASDAQ	UFPI	Wed, Aug 11, 1999	6.17	6.17	6.00	6.17
1450	NASDAQ	UFPI	Tue, Aug 10, 1999	6.02	6.17	5.96	6.17
1449	NASDAQ	UFPI	Mon, Aug 9, 1999	5.83	6.17	5.83	6.17
1448	NASDAQ	UFPI	Fri, Aug 6, 1999	5.83	6.00	5.83	6.00
1447	NASDAQ	UFPI	Thu, Aug 5, 1999	5.83	5.83	5.67	5.83
1446	NASDAQ	UFPI	Wed, Aug 4, 1999	5.92	6.04	5.75	5.75
1445	NASDAQ	UFPI	Tue, Aug 3, 1999	6.02	6.17	5.92	5.94
1444	NASDAQ	UFPI	Mon, Aug 2, 1999	6.19	6.19	6.08	6.13
1443	NASDAQ	UFPI	Fri, Jul 30, 1999	6.08	6.21	6.00	6.21
1442	NASDAQ	UFPI	Thu, Jul 29, 1999	6.13	6.13	5.94	5.94
1441	NASDAQ	UFPI	Wed, Jul 28, 1999	6.21	6.29	6.08	6.08
1440	NASDAQ	UFPI	Tue, Jul 27, 1999	6.25	6.40	6.21	6.21
1439	NASDAQ	UFPI	Mon, Jul 26, 1999	6.52	6.67	6.27	6.42
1438	NASDAQ	UFPI	Fri, Jul 23, 1999	6.60	6.67	6.52	6.67
1437	NASDAQ	UFPI	Thu, Jul 22, 1999	6.67	6.67	6.44	6.63
1436	NASDAQ	UFPI	Wed, Jul 21, 1999	6.83	6.83	6.50	6.50
1435	NASDAQ	UFPI	Tue, Jul 20, 1999	6.94	7.08	6.67	7.08
1434	NASDAQ	UFPI	Mon, Jul 19, 1999	6.50	7.17	6.50	6.79
1433	NASDAQ	UFPI	Fri, Jul 16, 1999	6.54	6.54	6.50	6.50
1432	NASDAQ	UFPI	Thu, Jul 15, 1999	6.46	6.58	6.38	6.53
1431	NASDAQ	UFPI	Wed, Jul 14, 1999	6.46	6.67	6.46	6.60
1430	NASDAQ	UFPI	Tue, Jul 13, 1999	6.58	6.83	6.46	6.46
1429	NASDAQ	UFPI	Mon, Jul 12, 1999	6.60	6.83	6.60	6.79
1428	NASDAQ	UFPI	Fri, Jul 9, 1999	7.04	7.04	6.75	6.85
1427	NASDAQ	UFPI	Thu, Jul 8, 1999	7.04	7.06	6.79	6.92
1426	NASDAQ	UFPI	Wed, Jul 7, 1999	7.17	7.17	7.04	7.06
1425	NASDAQ	UFPI	Tue, Jul 6, 1999	7.25	7.25	7.17	7.17
1424	NASDAQ	UFPI	Fri, Jul 2, 1999	7.31	7.38	7.17	7.31
1423	NASDAQ	UFPI	Thu, Jul 1, 1999	7.08	7.17	7.08	7.13
1422	NASDAQ	UFPI	Wed, Jun 30, 1999	7.15	7.25	7.04	7.17
1421	NASDAQ	UFPI	Tue, Jun 29, 1999	7.13	7.17	7.00	7.13
1420	NASDAQ	UFPI	Mon, Jun 28, 1999	6.92	7.21	6.92	7.04
1419	NASDAQ	UFPI	Fri, Jun 25, 1999	6.83	7.13	6.83	6.92
1418	NASDAQ	UFPI	Thu, Jun 24, 1999	6.79	7.08	6.79	6.83
1417	NASDAQ	UFPI	Wed, Jun 23, 1999	6.64	7.19	6.56	7.17
1416	NASDAQ	UFPI	Tue, Jun 22, 1999	6.44	6.67	6.44	6.64
1415	NASDAQ	UFPI	Mon, Jun 21, 1999	6.48	6.58	6.46	6.58
1414	NASDAQ	UFPI	Fri, Jun 18, 1999	6.42	6.48	6.21	6.44
1413	NASDAQ	UFPI	Thu, Jun 17, 1999	6.21	6.50	6.21	6.29
1412	NASDAQ	UFPI	Wed, Jun 16, 1999	6.27	6.38	6.21	6.21
1411	NASDAQ	UFPI	Tue, Jun 15, 1999	6.33	6.38	6.17	6.17
1410	NASDAQ	UFPI	Mon, Jun 14, 1999	6.29	6.42	6.13	6.19
1409	NASDAQ	UFPI	Fri, Jun 11, 1999	6.50	6.50	6.17	6.17
1408	NASDAQ	UFPI	Thu, Jun 10, 1999	6.44	6.50	6.38	6.48
1407	NASDAQ	UFPI	Wed, Jun 9, 1999	6.38	6.54	6.38	6.44
1406	NASDAQ	UFPI	Tue, Jun 8, 1999	6.25	6.50	6.25	6.38
1405	NASDAQ	UFPI	Mon, Jun 7, 1999	6.33	6.42	6.17	6.38
1404	NASDAQ	UFPI	Fri, Jun 4, 1999	6.21	6.42	6.21	6.42
1403	NASDAQ	UFPI	Thu, Jun 3, 1999	6.33	6.33	6.00	6.00
1402	NASDAQ	UFPI	Wed, Jun 2, 1999	6.25	6.42	6.02	6.33
1401	NASDAQ	UFPI	Tue, Jun 1, 1999	6.02	6.48	6.02	6.48
1400	NASDAQ	UFPI	Fri, May 28, 1999	6.46	6.58	6.00	6.00
1399	NASDAQ	UFPI	Thu, May 27, 1999	6.57	6.58	6.46	6.48
1398	NASDAQ	UFPI	Wed, May 26, 1999	6.67	6.67	6.46	6.46
1397	NASDAQ	UFPI	Tue, May 25, 1999	6.67	6.67	6.54	6.58
1396	NASDAQ	UFPI	Mon, May 24, 1999	6.25	6.71	6.25	6.63
1395	NASDAQ	UFPI	Fri, May 21, 1999	6.58	6.58	6.21	6.29
1394	NASDAQ	UFPI	Thu, May 20, 1999	6.67	6.67	6.42	6.58
1393	NASDAQ	UFPI	Wed, May 19, 1999	6.58	6.63	6.46	6.46
1392	NASDAQ	UFPI	Tue, May 18, 1999	6.25	6.75	6.25	6.50
1391	NASDAQ	UFPI	Mon, May 17, 1999	6.42	6.50	6.33	6.42
1390	NASDAQ	UFPI	Fri, May 14, 1999	6.33	6.46	6.17	6.42
1389	NASDAQ	UFPI	Thu, May 13, 1999	6.46	6.50	6.21	6.42
1388	NASDAQ	UFPI	Wed, May 12, 1999	6.50	6.67	6.33	6.33
1387	NASDAQ	UFPI	Tue, May 11, 1999	6.33	6.67	6.33	6.67
1386	NASDAQ	UFPI	Mon, May 10, 1999	6.50	6.50	6.29	6.35
1385	NASDAQ	UFPI	Fri, May 7, 1999	6.63	6.63	6.25	6.29
1384	NASDAQ	UFPI	Thu, May 6, 1999	6.79	6.92	6.33	6.40
1383	NASDAQ	UFPI	Wed, May 5, 1999	6.69	6.81	6.54	6.54
1382	NASDAQ	UFPI	Tue, May 4, 1999	6.35	6.58	6.35	6.56
1381	NASDAQ	UFPI	Mon, May 3, 1999	6.73	6.88	6.42	6.42
1380	NASDAQ	UFPI	Fri, Apr 30, 1999	6.92	6.92	6.56	6.64
1379	NASDAQ	UFPI	Thu, Apr 29, 1999	6.98	6.98	6.71	6.83
1378	NASDAQ	UFPI	Wed, Apr 28, 1999	6.75	6.75	6.67	6.71
1377	NASDAQ	UFPI	Tue, Apr 27, 1999	6.94	6.96	6.69	6.79
1376	NASDAQ	UFPI	Mon, Apr 26, 1999	6.65	6.67	6.50	6.58
1375	NASDAQ	UFPI	Fri, Apr 23, 1999	6.58	6.71	6.58	6.67
1374	NASDAQ	UFPI	Thu, Apr 22, 1999	6.71	6.71	6.58	6.67
1373	NASDAQ	UFPI	Wed, Apr 21, 1999	6.67	6.69	6.58	6.58
1372	NASDAQ	UFPI	Tue, Apr 20, 1999	6.58	6.65	6.54	6.54
1371	NASDAQ	UFPI	Mon, Apr 19, 1999	6.69	6.73	6.58	6.58
1370	NASDAQ	UFPI	Fri, Apr 16, 1999	6.58	6.75	6.58	6.65
1369	NASDAQ	UFPI	Thu, Apr 15, 1999	6.67	6.75	6.58	6.58
1368	NASDAQ	UFPI	Wed, Apr 14, 1999	6.83	6.83	6.54	6.58
1367	NASDAQ	UFPI	Tue, Apr 13, 1999	6.58	6.83	6.58	6.79
1366	NASDAQ	UFPI	Mon, Apr 12, 1999	6.54	6.71	6.42	6.71
1365	NASDAQ	UFPI	Fri, Apr 9, 1999	6.42	6.63	6.42	6.58
1364	NASDAQ	UFPI	Thu, Apr 8, 1999	6.63	6.71	6.38	6.42
1363	NASDAQ	UFPI	Wed, Apr 7, 1999	6.96	6.96	6.63	6.81
1362	NASDAQ	UFPI	Tue, Apr 6, 1999	6.67	6.96	6.67	6.85
1361	NASDAQ	UFPI	Mon, Apr 5, 1999	6.58	6.96	6.58	6.77
1360	NASDAQ	UFPI	Thu, Apr 1, 1999	7.00	7.00	6.50	6.71
1359	NASDAQ	UFPI	Wed, Mar 31, 1999	6.69	7.00	6.58	6.83
1358	NASDAQ	UFPI	Tue, Mar 30, 1999	6.75	6.75	6.50	6.69
1357	NASDAQ	UFPI	Mon, Mar 29, 1999	6.67	6.88	6.67	6.71
1356	NASDAQ	UFPI	Fri, Mar 26, 1999	6.42	6.71	6.42	6.60
1355	NASDAQ	UFPI	Thu, Mar 25, 1999	6.50	6.79	6.46	6.73
1354	NASDAQ	UFPI	Wed, Mar 24, 1999	6.17	6.54	6.17	6.50
1353	NASDAQ	UFPI	Tue, Mar 23, 1999	6.17	6.33	6.17	6.17
1352	NASDAQ	UFPI	Mon, Mar 22, 1999	6.17	6.38	6.17	6.17
1351	NASDAQ	UFPI	Fri, Mar 19, 1999	6.21	6.50	6.17	6.17
1350	NASDAQ	UFPI	Thu, Mar 18, 1999	6.15	6.50	6.08	6.25
1349	NASDAQ	UFPI	Wed, Mar 17, 1999	6.08	6.25	6.08	6.08
1348	NASDAQ	UFPI	Tue, Mar 16, 1999	6.25	6.33	5.81	6.08
1347	NASDAQ	UFPI	Mon, Mar 15, 1999	6.33	6.50	6.21	6.25
1346	NASDAQ	UFPI	Fri, Mar 12, 1999	6.83	6.83	6.33	6.33
1345	NASDAQ	UFPI	Thu, Mar 11, 1999	6.88	6.88	6.63	6.63
1344	NASDAQ	UFPI	Wed, Mar 10, 1999	6.71	6.79	6.63	6.77
1343	NASDAQ	UFPI	Tue, Mar 9, 1999	6.67	6.83	6.67	6.71
1342	NASDAQ	UFPI	Mon, Mar 8, 1999	6.77	6.77	6.67	6.71
1341	NASDAQ	UFPI	Fri, Mar 5, 1999	6.75	6.77	6.67	6.71
1340	NASDAQ	UFPI	Thu, Mar 4, 1999	6.75	6.83	6.75	6.75
1339	NASDAQ	UFPI	Wed, Mar 3, 1999	6.75	6.92	6.75	6.83
1338	NASDAQ	UFPI	Tue, Mar 2, 1999	6.75	6.88	6.75	6.83
1337	NASDAQ	UFPI	Mon, Mar 1, 1999	6.75	6.75	6.58	6.71
1336	NASDAQ	UFPI	Fri, Feb 26, 1999	6.88	6.94	6.58	6.69
1335	NASDAQ	UFPI	Thu, Feb 25, 1999	7.21	7.25	6.92	7.04
1334	NASDAQ	UFPI	Wed, Feb 24, 1999	7.83	7.83	7.33	7.33
1333	NASDAQ	UFPI	Tue, Feb 23, 1999	7.83	8.04	7.65	7.75
1332	NASDAQ	UFPI	Mon, Feb 22, 1999	7.42	7.83	7.40	7.67
1331	NASDAQ	UFPI	Fri, Feb 19, 1999	6.90	7.17	6.73	7.08
1330	NASDAQ	UFPI	Thu, Feb 18, 1999	6.83	6.83	6.77	6.81
1329	NASDAQ	UFPI	Wed, Feb 17, 1999	6.67	6.83	6.67	6.77
1328	NASDAQ	UFPI	Tue, Feb 16, 1999	6.71	6.96	6.54	6.79
1327	NASDAQ	UFPI	Fri, Feb 12, 1999	6.69	6.69	6.63	6.63
1326	NASDAQ	UFPI	Thu, Feb 11, 1999	6.79	6.79	6.67	6.67
1325	NASDAQ	UFPI	Wed, Feb 10, 1999	6.75	6.75	6.65	6.67
1324	NASDAQ	UFPI	Tue, Feb 9, 1999	6.75	6.79	6.67	6.69
1323	NASDAQ	UFPI	Mon, Feb 8, 1999	6.50	6.75	6.50	6.67
1322	NASDAQ	UFPI	Fri, Feb 5, 1999	6.50	6.52	6.38	6.49
1321	NASDAQ	UFPI	Thu, Feb 4, 1999	6.46	6.50	6.33	6.50
1320	NASDAQ	UFPI	Wed, Feb 3, 1999	6.42	6.42	6.33	6.42
1319	NASDAQ	UFPI	Tue, Feb 2, 1999	6.46	6.46	6.33	6.33
1318	NASDAQ	UFPI	Mon, Feb 1, 1999	6.46	6.58	6.46	6.58
1317	NASDAQ	UFPI	Fri, Jan 29, 1999	6.50	6.58	6.42	6.58
1316	NASDAQ	UFPI	Thu, Jan 28, 1999	6.50	6.56	6.50	6.50
1315	NASDAQ	UFPI	Wed, Jan 27, 1999	6.50	6.67	6.46	6.50
1314	NASDAQ	UFPI	Tue, Jan 26, 1999	6.42	6.58	6.42	6.54
1313	NASDAQ	UFPI	Mon, Jan 25, 1999	6.50	6.50	6.33	6.33
1312	NASDAQ	UFPI	Fri, Jan 22, 1999	6.42	6.58	6.42	6.42
1311	NASDAQ	UFPI	Thu, Jan 21, 1999	6.67	6.67	6.46	6.58
1310	NASDAQ	UFPI	Wed, Jan 20, 1999	6.58	6.71	6.58	6.71
1309	NASDAQ	UFPI	Tue, Jan 19, 1999	6.50	6.71	6.50	6.67
1308	NASDAQ	UFPI	Fri, Jan 15, 1999	6.50	6.67	6.50	6.60
1307	NASDAQ	UFPI	Thu, Jan 14, 1999	6.67	6.73	6.54	6.54
1306	NASDAQ	UFPI	Wed, Jan 13, 1999	6.42	6.75	6.42	6.71
1305	NASDAQ	UFPI	Tue, Jan 12, 1999	6.58	6.67	6.58	6.67
1304	NASDAQ	UFPI	Mon, Jan 11, 1999	6.58	6.67	6.46	6.65
1303	NASDAQ	UFPI	Fri, Jan 8, 1999	6.42	6.65	6.42	6.57
1302	NASDAQ	UFPI	Thu, Jan 7, 1999	6.40	6.46	6.40	6.40
1301	NASDAQ	UFPI	Wed, Jan 6, 1999	6.40	6.50	6.27	6.42
1300	NASDAQ	UFPI	Tue, Jan 5, 1999	6.65	6.65	6.33	6.46
1299	NASDAQ	UFPI	Mon, Jan 4, 1999	6.69	6.69	6.46	6.63
1298	NASDAQ	UFPI	Thu, Dec 31, 1998	6.56	6.69	6.56	6.69
1297	NASDAQ	UFPI	Wed, Dec 30, 1998	6.67	6.67	6.50	6.58
1296	NASDAQ	UFPI	Tue, Dec 29, 1998	6.67	6.71	6.65	6.68
1295	NASDAQ	UFPI	Mon, Dec 28, 1998	6.67	6.71	6.65	6.68
1294	NASDAQ	UFPI	Thu, Dec 24, 1998	6.67	6.67	6.60	6.67
1293	NASDAQ	UFPI	Wed, Dec 23, 1998	6.58	6.67	6.58	6.64
1292	NASDAQ	UFPI	Tue, Dec 22, 1998	6.58	6.58	6.33	6.46
1291	NASDAQ	UFPI	Mon, Dec 21, 1998	6.54	6.58	6.42	6.58
1290	NASDAQ	UFPI	Fri, Dec 18, 1998	6.50	6.54	6.33	6.50
1289	NASDAQ	UFPI	Thu, Dec 17, 1998	6.19	6.50	6.19	6.29
1288	NASDAQ	UFPI	Wed, Dec 16, 1998	6.32	6.46	6.19	6.46
1287	NASDAQ	UFPI	Tue, Dec 15, 1998	6.25	6.50	6.25	6.50
1286	NASDAQ	UFPI	Mon, Dec 14, 1998	6.38	6.38	6.25	6.31
1285	NASDAQ	UFPI	Fri, Dec 11, 1998	6.46	6.46	6.21	6.21
1284	NASDAQ	UFPI	Thu, Dec 10, 1998	6.69	6.69	6.35	6.38
1283	NASDAQ	UFPI	Wed, Dec 9, 1998	6.46	6.69	6.46	6.63
1282	NASDAQ	UFPI	Tue, Dec 8, 1998	6.17	6.46	6.17	6.46
1281	NASDAQ	UFPI	Mon, Dec 7, 1998	6.17	6.29	6.17	6.29
1280	NASDAQ	UFPI	Fri, Dec 4, 1998	6.48	6.48	6.23	6.33
1279	NASDAQ	UFPI	Thu, Dec 3, 1998	6.54	6.65	6.54	6.54
1278	NASDAQ	UFPI	Wed, Dec 2, 1998	6.79	6.79	6.58	6.63
1277	NASDAQ	UFPI	Tue, Dec 1, 1998	6.67	6.83	6.50	6.83
1276	NASDAQ	UFPI	Mon, Nov 30, 1998	6.67	6.67	6.42	6.63
1275	NASDAQ	UFPI	Fri, Nov 27, 1998	6.58	6.67	6.50	6.50
1274	NASDAQ	UFPI	Wed, Nov 25, 1998	6.54	6.63	6.44	6.63
1273	NASDAQ	UFPI	Tue, Nov 24, 1998	6.25	6.50	6.25	6.48
1272	NASDAQ	UFPI	Mon, Nov 23, 1998	6.08	6.42	6.04	6.33
1271	NASDAQ	UFPI	Fri, Nov 20, 1998	5.92	6.13	5.92	6.10
1270	NASDAQ	UFPI	Thu, Nov 19, 1998	6.08	6.17	5.92	6.13
1269	NASDAQ	UFPI	Wed, Nov 18, 1998	5.83	6.08	5.75	6.08
1268	NASDAQ	UFPI	Tue, Nov 17, 1998	6.04	6.04	5.79	5.81
1267	NASDAQ	UFPI	Mon, Nov 16, 1998	6.25	6.25	5.96	6.04
1266	NASDAQ	UFPI	Fri, Nov 13, 1998	6.33	6.33	6.17	6.17
1265	NASDAQ	UFPI	Thu, Nov 12, 1998	6.25	6.33	6.25	6.25
1264	NASDAQ	UFPI	Wed, Nov 11, 1998	6.33	6.46	6.25	6.33
1263	NASDAQ	UFPI	Tue, Nov 10, 1998	6.21	6.38	6.17	6.25
1262	NASDAQ	UFPI	Mon, Nov 9, 1998	6.29	6.33	6.02	6.17
1261	NASDAQ	UFPI	Fri, Nov 6, 1998	6.04	6.33	6.04	6.25
1260	NASDAQ	UFPI	Thu, Nov 5, 1998	5.83	6.19	5.75	6.10
1259	NASDAQ	UFPI	Wed, Nov 4, 1998	5.77	5.85	5.54	5.83
1258	NASDAQ	UFPI	Tue, Nov 3, 1998	5.67	5.69	5.50	5.58
1257	NASDAQ	UFPI	Mon, Nov 2, 1998	5.46	5.67	5.25	5.67
1256	NASDAQ	UFPI	Fri, Oct 30, 1998	5.50	5.50	5.33	5.38
1255	NASDAQ	UFPI	Thu, Oct 29, 1998	5.42	5.50	5.42	5.50
1254	NASDAQ	UFPI	Wed, Oct 28, 1998	5.48	5.54	5.48	5.50
1253	NASDAQ	UFPI	Tue, Oct 27, 1998	5.42	5.60	5.42	5.50
1252	NASDAQ	UFPI	Mon, Oct 26, 1998	5.50	5.52	5.46	5.46
1251	NASDAQ	UFPI	Fri, Oct 23, 1998	5.42	5.71	5.42	5.48
1250	NASDAQ	UFPI	Thu, Oct 22, 1998	5.15	5.48	5.15	5.46
1249	NASDAQ	UFPI	Wed, Oct 21, 1998	5.02	5.21	5.02	5.19
1248	NASDAQ	UFPI	Tue, Oct 20, 1998	5.21	5.29	4.98	5.02
1247	NASDAQ	UFPI	Mon, Oct 19, 1998	5.08	5.08	5.00	5.04
1246	NASDAQ	UFPI	Fri, Oct 16, 1998	4.88	5.08	4.88	4.96
1245	NASDAQ	UFPI	Thu, Oct 15, 1998	4.96	4.96	4.75	4.96
1244	NASDAQ	UFPI	Wed, Oct 14, 1998	4.79	4.96	4.75	4.92
1243	NASDAQ	UFPI	Tue, Oct 13, 1998	4.96	5.00	4.83	4.83
1242	NASDAQ	UFPI	Mon, Oct 12, 1998	4.83	5.15	4.83	4.92
1241	NASDAQ	UFPI	Fri, Oct 9, 1998	4.54	4.96	4.46	4.96
1240	NASDAQ	UFPI	Thu, Oct 8, 1998	4.96	4.96	4.23	4.58
1239	NASDAQ	UFPI	Wed, Oct 7, 1998	5.13	5.25	5.00	5.00
1238	NASDAQ	UFPI	Tue, Oct 6, 1998	5.42	5.42	5.25	5.29
1237	NASDAQ	UFPI	Mon, Oct 5, 1998	5.46	5.54	5.33	5.33
1236	NASDAQ	UFPI	Fri, Oct 2, 1998	5.42	5.63	5.25	5.54
1235	NASDAQ	UFPI	Thu, Oct 1, 1998	5.17	5.35	5.13	5.35
1234	NASDAQ	UFPI	Wed, Sep 30, 1998	5.25	5.33	5.17	5.29
1233	NASDAQ	UFPI	Tue, Sep 29, 1998	5.19	5.25	5.08	5.17
1232	NASDAQ	UFPI	Mon, Sep 28, 1998	5.02	5.25	5.02	5.19
1231	NASDAQ	UFPI	Fri, Sep 25, 1998	5.25	5.25	5.08	5.08
1230	NASDAQ	UFPI	Thu, Sep 24, 1998	5.17	5.26	5.17	5.17
1229	NASDAQ	UFPI	Wed, Sep 23, 1998	5.29	5.29	5.21	5.25
1228	NASDAQ	UFPI	Tue, Sep 22, 1998	5.17	5.29	5.17	5.29
1227	NASDAQ	UFPI	Mon, Sep 21, 1998	5.08	5.25	5.08	5.21
1226	NASDAQ	UFPI	Fri, Sep 18, 1998	5.21	5.33	5.10	5.29
1225	NASDAQ	UFPI	Thu, Sep 17, 1998	5.17	5.17	5.00	5.15
1224	NASDAQ	UFPI	Wed, Sep 16, 1998	5.08	5.21	5.08	5.17
1223	NASDAQ	UFPI	Tue, Sep 15, 1998	5.29	5.29	5.11	5.25
1222	NASDAQ	UFPI	Mon, Sep 14, 1998	5.31	5.33	5.17	5.33
1221	NASDAQ	UFPI	Fri, Sep 11, 1998	5.21	5.33	5.00	5.33
1220	NASDAQ	UFPI	Thu, Sep 10, 1998	5.17	5.25	5.04	5.22
1219	NASDAQ	UFPI	Wed, Sep 9, 1998	5.29	5.33	5.17	5.29
1218	NASDAQ	UFPI	Tue, Sep 8, 1998	5.42	5.50	5.29	5.29
1217	NASDAQ	UFPI	Fri, Sep 4, 1998	4.83	5.29	4.83	5.13
1216	NASDAQ	UFPI	Thu, Sep 3, 1998	4.92	4.92	4.79	4.79
1215	NASDAQ	UFPI	Wed, Sep 2, 1998	4.96	4.96	4.79	4.83
1214	NASDAQ	UFPI	Tue, Sep 1, 1998	4.71	4.92	4.71	4.92
1213	NASDAQ	UFPI	Mon, Aug 31, 1998	5.00	5.00	4.75	4.77
1212	NASDAQ	UFPI	Fri, Aug 28, 1998	5.15	5.17	5.00	5.02
1211	NASDAQ	UFPI	Thu, Aug 27, 1998	5.17	5.19	5.17	5.17
1210	NASDAQ	UFPI	Wed, Aug 26, 1998	5.27	5.27	5.23	5.27
1209	NASDAQ	UFPI	Tue, Aug 25, 1998	5.38	5.40	5.25	5.31
1208	NASDAQ	UFPI	Mon, Aug 24, 1998	5.38	5.44	5.38	5.41
1207	NASDAQ	UFPI	Fri, Aug 21, 1998	5.38	5.54	5.17	5.54
1206	NASDAQ	UFPI	Thu, Aug 20, 1998	5.46	5.46	5.38	5.38
1205	NASDAQ	UFPI	Wed, Aug 19, 1998	5.54	5.56	5.42	5.50
1204	NASDAQ	UFPI	Tue, Aug 18, 1998	5.08	5.54	5.08	5.48
1203	NASDAQ	UFPI	Mon, Aug 17, 1998	5.13	5.21	5.08	5.21
1202	NASDAQ	UFPI	Fri, Aug 14, 1998	5.21	5.21	5.08	5.08
1201	NASDAQ	UFPI	Thu, Aug 13, 1998	5.04	5.21	5.00	5.19
1200	NASDAQ	UFPI	Wed, Aug 12, 1998	5.13	5.21	5.13	5.19
1199	NASDAQ	UFPI	Tue, Aug 11, 1998	5.13	5.29	5.00	5.17
1198	NASDAQ	UFPI	Mon, Aug 10, 1998	5.29	5.33	5.17	5.29
1197	NASDAQ	UFPI	Fri, Aug 7, 1998	5.17	5.25	5.17	5.25
1196	NASDAQ	UFPI	Thu, Aug 6, 1998	5.08	5.15	5.03	5.15
1195	NASDAQ	UFPI	Wed, Aug 5, 1998	5.13	5.13	4.96	5.08
1194	NASDAQ	UFPI	Tue, Aug 4, 1998	5.00	5.17	4.90	5.10
1193	NASDAQ	UFPI	Mon, Aug 3, 1998	5.29	5.29	5.00	5.00
1192	NASDAQ	UFPI	Fri, Jul 31, 1998	5.44	5.50	5.29	5.29
1191	NASDAQ	UFPI	Thu, Jul 30, 1998	5.50	5.50	5.42	5.44
1190	NASDAQ	UFPI	Wed, Jul 29, 1998	5.50	5.50	5.42	5.46
1189	NASDAQ	UFPI	Tue, Jul 28, 1998	5.67	5.67	5.38	5.46
1188	NASDAQ	UFPI	Mon, Jul 27, 1998	5.48	5.63	5.39	5.58
1187	NASDAQ	UFPI	Fri, Jul 24, 1998	5.54	5.63	5.50	5.56
1186	NASDAQ	UFPI	Thu, Jul 23, 1998	5.67	5.71	5.50	5.60
1185	NASDAQ	UFPI	Wed, Jul 22, 1998	5.77	5.79	5.69	5.69
1184	NASDAQ	UFPI	Tue, Jul 21, 1998	6.00	6.00	5.79	5.79
1183	NASDAQ	UFPI	Mon, Jul 20, 1998	6.00	6.13	5.92	6.00
1182	NASDAQ	UFPI	Fri, Jul 17, 1998	5.92	6.08	5.92	5.92
1181	NASDAQ	UFPI	Thu, Jul 16, 1998	6.04	6.13	5.96	6.00
1180	NASDAQ	UFPI	Wed, Jul 15, 1998	6.25	6.25	6.00	6.08
1179	NASDAQ	UFPI	Tue, Jul 14, 1998	6.00	6.23	5.92	6.19
1178	NASDAQ	UFPI	Mon, Jul 13, 1998	5.83	6.00	5.83	5.98
1177	NASDAQ	UFPI	Fri, Jul 10, 1998	5.83	5.83	5.77	5.83
1176	NASDAQ	UFPI	Thu, Jul 9, 1998	5.67	5.85	5.67	5.85
1175	NASDAQ	UFPI	Wed, Jul 8, 1998	5.71	5.81	5.71	5.81
1174	NASDAQ	UFPI	Tue, Jul 7, 1998	5.42	5.79	5.42	5.79
1173	NASDAQ	UFPI	Mon, Jul 6, 1998	5.67	5.67	5.45	5.56
1172	NASDAQ	UFPI	Thu, Jul 2, 1998	5.63	5.67	5.58	5.67
1171	NASDAQ	UFPI	Wed, Jul 1, 1998	5.38	5.63	5.38	5.52
1170	NASDAQ	UFPI	Tue, Jun 30, 1998	5.27	5.50	5.27	5.46
1169	NASDAQ	UFPI	Mon, Jun 29, 1998	5.40	5.46	5.27	5.42
1168	NASDAQ	UFPI	Fri, Jun 26, 1998	5.38	5.48	5.38	5.46
1167	NASDAQ	UFPI	Thu, Jun 25, 1998	5.25	5.42	5.19	5.42
1166	NASDAQ	UFPI	Wed, Jun 24, 1998	5.27	5.33	5.25	5.33
1165	NASDAQ	UFPI	Tue, Jun 23, 1998	5.31	5.35	5.29	5.29
1164	NASDAQ	UFPI	Mon, Jun 22, 1998	5.33	5.35	5.21	5.29
1163	NASDAQ	UFPI	Fri, Jun 19, 1998	5.25	5.35	5.21	5.31
1162	NASDAQ	UFPI	Thu, Jun 18, 1998	5.25	5.42	5.25	5.31
1161	NASDAQ	UFPI	Wed, Jun 17, 1998	5.58	5.63	5.25	5.33
1160	NASDAQ	UFPI	Tue, Jun 16, 1998	5.25	5.50	5.25	5.50
1159	NASDAQ	UFPI	Mon, Jun 15, 1998	5.17	5.33	5.17	5.26
1158	NASDAQ	UFPI	Fri, Jun 12, 1998	5.27	5.33	5.17	5.33
1157	NASDAQ	UFPI	Thu, Jun 11, 1998	5.38	5.46	5.25	5.29
1156	NASDAQ	UFPI	Wed, Jun 10, 1998	5.67	5.67	5.38	5.38
1155	NASDAQ	UFPI	Tue, Jun 9, 1998	5.72	5.75	5.67	5.67
1154	NASDAQ	UFPI	Mon, Jun 8, 1998	5.71	5.79	5.67	5.67
1153	NASDAQ	UFPI	Fri, Jun 5, 1998	5.77	5.77	5.71	5.71
1152	NASDAQ	UFPI	Thu, Jun 4, 1998	5.75	5.79	5.75	5.79
1151	NASDAQ	UFPI	Wed, Jun 3, 1998	5.79	5.83	5.67	5.75
1150	NASDAQ	UFPI	Tue, Jun 2, 1998	5.71	5.81	5.71	5.75
1149	NASDAQ	UFPI	Mon, Jun 1, 1998	5.67	5.79	5.67	5.75
1148	NASDAQ	UFPI	Fri, May 29, 1998	5.75	5.77	5.67	5.73
1147	NASDAQ	UFPI	Thu, May 28, 1998	5.63	5.71	5.54	5.71
1146	NASDAQ	UFPI	Wed, May 27, 1998	5.75	5.75	5.50	5.58
1145	NASDAQ	UFPI	Tue, May 26, 1998	5.75	5.75	5.67	5.67
1144	NASDAQ	UFPI	Fri, May 22, 1998	5.88	5.88	5.75	5.83
1143	NASDAQ	UFPI	Thu, May 21, 1998	5.92	5.92	5.79	5.82
1142	NASDAQ	UFPI	Wed, May 20, 1998	5.88	5.92	5.81	5.92
1141	NASDAQ	UFPI	Tue, May 19, 1998	6.00	6.00	5.88	5.92
1140	NASDAQ	UFPI	Mon, May 18, 1998	6.06	6.06	5.92	6.00
1139	NASDAQ	UFPI	Fri, May 15, 1998	6.13	6.17	6.00	6.08
1138	NASDAQ	UFPI	Thu, May 14, 1998	6.08	6.15	6.00	6.00
1137	NASDAQ	UFPI	Wed, May 13, 1998	5.92	6.13	5.92	6.13
1136	NASDAQ	UFPI	Tue, May 12, 1998	5.88	6.04	5.88	6.02
1135	NASDAQ	UFPI	Mon, May 11, 1998	5.85	5.92	5.83	5.90
1134	NASDAQ	UFPI	Fri, May 8, 1998	5.92	5.92	5.75	5.83
1133	NASDAQ	UFPI	Thu, May 7, 1998	5.79	5.92	5.79	5.79
1132	NASDAQ	UFPI	Wed, May 6, 1998	5.90	5.90	5.79	5.83
1131	NASDAQ	UFPI	Tue, May 5, 1998	5.81	5.88	5.79	5.83
1130	NASDAQ	UFPI	Mon, May 4, 1998	5.79	5.88	5.79	5.83
1129	NASDAQ	UFPI	Fri, May 1, 1998	5.79	6.00	5.79	5.88
1128	NASDAQ	UFPI	Thu, Apr 30, 1998	5.83	6.17	5.83	5.96
1127	NASDAQ	UFPI	Wed, Apr 29, 1998	5.58	5.83	5.56	5.83
1126	NASDAQ	UFPI	Tue, Apr 28, 1998	5.63	5.63	5.50	5.56
1125	NASDAQ	UFPI	Mon, Apr 27, 1998	5.42	5.67	5.42	5.54
1124	NASDAQ	UFPI	Fri, Apr 24, 1998	5.70	5.71	5.44	5.50
1123	NASDAQ	UFPI	Thu, Apr 23, 1998	5.79	5.81	5.69	5.71
1122	NASDAQ	UFPI	Wed, Apr 22, 1998	5.83	5.83	5.79	5.81
1121	NASDAQ	UFPI	Tue, Apr 21, 1998	5.88	5.92	5.81	5.81
1120	NASDAQ	UFPI	Mon, Apr 20, 1998	5.81	5.83	5.77	5.81
1119	NASDAQ	UFPI	Fri, Apr 17, 1998	5.77	5.83	5.77	5.83
1118	NASDAQ	UFPI	Thu, Apr 16, 1998	5.83	5.88	5.75	5.83
1117	NASDAQ	UFPI	Wed, Apr 15, 1998	5.79	5.83	5.75	5.75
1116	NASDAQ	UFPI	Tue, Apr 14, 1998	5.71	5.88	5.71	5.81
1115	NASDAQ	UFPI	Mon, Apr 13, 1998	5.83	5.83	5.71	5.75
1114	NASDAQ	UFPI	Thu, Apr 9, 1998	5.67	5.83	5.67	5.83
1113	NASDAQ	UFPI	Wed, Apr 8, 1998	5.79	5.79	5.69	5.75
1112	NASDAQ	UFPI	Tue, Apr 7, 1998	5.75	5.77	5.69	5.73
1111	NASDAQ	UFPI	Mon, Apr 6, 1998	5.83	5.83	5.75	5.77
1110	NASDAQ	UFPI	Fri, Apr 3, 1998	5.79	5.83	5.75	5.81
1109	NASDAQ	UFPI	Thu, Apr 2, 1998	5.75	5.79	5.67	5.75
1108	NASDAQ	UFPI	Wed, Apr 1, 1998	5.67	5.75	5.63	5.71
1107	NASDAQ	UFPI	Tue, Mar 31, 1998	5.63	5.67	5.54	5.67
1106	NASDAQ	UFPI	Mon, Mar 30, 1998	5.58	5.67	5.54	5.58
1105	NASDAQ	UFPI	Fri, Mar 27, 1998	5.46	5.58	5.46	5.50
1104	NASDAQ	UFPI	Thu, Mar 26, 1998	5.38	5.58	5.38	5.58
1103	NASDAQ	UFPI	Wed, Mar 25, 1998	5.46	5.46	5.38	5.42
1102	NASDAQ	UFPI	Tue, Mar 24, 1998	5.46	5.46	5.33	5.42
1101	NASDAQ	UFPI	Mon, Mar 23, 1998	5.50	5.50	5.38	5.42
1100	NASDAQ	UFPI	Fri, Mar 20, 1998	5.33	5.46	5.29	5.46
1099	NASDAQ	UFPI	Thu, Mar 19, 1998	5.17	5.38	5.17	5.34
1098	NASDAQ	UFPI	Wed, Mar 18, 1998	5.17	5.25	5.13	5.25
1097	NASDAQ	UFPI	Tue, Mar 17, 1998	5.10	5.17	5.04	5.08
1096	NASDAQ	UFPI	Mon, Mar 16, 1998	5.17	5.25	5.08	5.17
1095	NASDAQ	UFPI	Fri, Mar 13, 1998	5.13	5.21	5.04	5.04
1094	NASDAQ	UFPI	Thu, Mar 12, 1998	5.08	5.21	5.08	5.08
1093	NASDAQ	UFPI	Wed, Mar 11, 1998	5.21	5.21	5.08	5.21
1092	NASDAQ	UFPI	Tue, Mar 10, 1998	5.08	5.13	5.08	5.08
1091	NASDAQ	UFPI	Mon, Mar 9, 1998	5.17	5.17	5.08	5.08
1090	NASDAQ	UFPI	Fri, Mar 6, 1998	5.25	5.25	5.13	5.17
1089	NASDAQ	UFPI	Thu, Mar 5, 1998	5.17	5.25	5.11	5.13
1088	NASDAQ	UFPI	Wed, Mar 4, 1998	5.25	5.33	5.25	5.27
1087	NASDAQ	UFPI	Tue, Mar 3, 1998	5.33	5.33	5.21	5.33
1086	NASDAQ	UFPI	Mon, Mar 2, 1998	5.31	5.31	5.21	5.31
1085	NASDAQ	UFPI	Fri, Feb 27, 1998	5.42	5.42	5.25	5.29
1084	NASDAQ	UFPI	Thu, Feb 26, 1998	5.25	5.40	5.19	5.40
1083	NASDAQ	UFPI	Wed, Feb 25, 1998	5.25	5.25	5.13	5.25
1082	NASDAQ	UFPI	Tue, Feb 24, 1998	5.21	5.25	5.13	5.25
1081	NASDAQ	UFPI	Mon, Feb 23, 1998	5.15	5.21	5.10	5.17
1080	NASDAQ	UFPI	Fri, Feb 20, 1998	5.10	5.17	5.08	5.13
1079	NASDAQ	UFPI	Thu, Feb 19, 1998	5.08	5.21	5.00	5.15
1078	NASDAQ	UFPI	Wed, Feb 18, 1998	4.94	5.04	4.79	5.02
1077	NASDAQ	UFPI	Tue, Feb 17, 1998	4.88	5.00	4.83	4.92
1076	NASDAQ	UFPI	Fri, Feb 13, 1998	4.83	4.92	4.79	4.88
1075	NASDAQ	UFPI	Thu, Feb 12, 1998	4.83	4.88	4.79	4.88
1074	NASDAQ	UFPI	Wed, Feb 11, 1998	4.75	4.94	4.73	4.77
1073	NASDAQ	UFPI	Tue, Feb 10, 1998	4.58	4.75	4.58	4.75
1072	NASDAQ	UFPI	Mon, Feb 9, 1998	4.69	4.71	4.58	4.58
1071	NASDAQ	UFPI	Fri, Feb 6, 1998	4.67	4.71	4.58	4.67
1070	NASDAQ	UFPI	Thu, Feb 5, 1998	4.54	4.71	4.50	4.63
1069	NASDAQ	UFPI	Wed, Feb 4, 1998	4.42	4.58	4.25	4.58
1068	NASDAQ	UFPI	Tue, Feb 3, 1998	4.25	4.42	4.25	4.42
1067	NASDAQ	UFPI	Mon, Feb 2, 1998	4.33	4.38	4.25	4.25
1066	NASDAQ	UFPI	Fri, Jan 30, 1998	4.29	4.40	4.29	4.40
1065	NASDAQ	UFPI	Thu, Jan 29, 1998	4.38	4.42	4.29	4.40
1064	NASDAQ	UFPI	Wed, Jan 28, 1998	4.38	4.38	4.21	4.33
1063	NASDAQ	UFPI	Tue, Jan 27, 1998	4.13	4.33	4.13	4.31
1062	NASDAQ	UFPI	Mon, Jan 26, 1998	4.25	4.42	4.19	4.33
1061	NASDAQ	UFPI	Fri, Jan 23, 1998	4.38	4.42	4.25	4.33
1060	NASDAQ	UFPI	Thu, Jan 22, 1998	4.25	4.33	4.17	4.29
1059	NASDAQ	UFPI	Wed, Jan 21, 1998	4.17	4.33	4.17	4.21
1058	NASDAQ	UFPI	Tue, Jan 20, 1998	4.29	4.29	4.17	4.29
1057	NASDAQ	UFPI	Fri, Jan 16, 1998	4.29	4.29	4.08	4.21
1056	NASDAQ	UFPI	Thu, Jan 15, 1998	4.29	4.29	4.09	4.17
1055	NASDAQ	UFPI	Wed, Jan 14, 1998	4.35	4.35	4.13	4.19
1054	NASDAQ	UFPI	Tue, Jan 13, 1998	4.21	4.38	4.19	4.19
1053	NASDAQ	UFPI	Mon, Jan 12, 1998	4.25	4.38	4.21	4.21
1052	NASDAQ	UFPI	Fri, Jan 9, 1998	4.42	4.46	4.25	4.25
1051	NASDAQ	UFPI	Thu, Jan 8, 1998	4.35	4.46	4.35	4.39
1050	NASDAQ	UFPI	Wed, Jan 7, 1998	4.54	4.54	4.38	4.42
1049	NASDAQ	UFPI	Tue, Jan 6, 1998	4.46	4.46	4.38	4.46
1048	NASDAQ	UFPI	Mon, Jan 5, 1998	4.50	4.67	4.42	4.42
1047	NASDAQ	UFPI	Fri, Jan 2, 1998	4.63	4.63	4.54	4.58
1046	NASDAQ	UFPI	Wed, Dec 31, 1997	4.42	4.67	4.40	4.54
1045	NASDAQ	UFPI	Tue, Dec 30, 1997	4.38	4.42	4.38	4.42
1044	NASDAQ	UFPI	Mon, Dec 29, 1997	4.33	4.42	4.25	4.33
1043	NASDAQ	UFPI	Fri, Dec 26, 1997	4.25	4.33	4.25	4.33
1042	NASDAQ	UFPI	Wed, Dec 24, 1997	4.33	4.33	4.25	4.25
1041	NASDAQ	UFPI	Tue, Dec 23, 1997	4.17	4.33	4.17	4.31
1040	NASDAQ	UFPI	Mon, Dec 22, 1997	4.33	4.33	4.17	4.17
1039	NASDAQ	UFPI	Fri, Dec 19, 1997	4.33	4.67	4.29	4.30
1038	NASDAQ	UFPI	Thu, Dec 18, 1997	4.96	5.00	4.92	4.98
1037	NASDAQ	UFPI	Wed, Dec 17, 1997	5.00	5.00	4.92	4.92
1036	NASDAQ	UFPI	Tue, Dec 16, 1997	4.96	5.00	4.92	5.00
1035	NASDAQ	UFPI	Mon, Dec 15, 1997	5.04	5.08	4.96	4.96
1034	NASDAQ	UFPI	Fri, Dec 12, 1997	5.02	5.04	4.92	5.04
1033	NASDAQ	UFPI	Thu, Dec 11, 1997	5.13	5.13	4.92	5.00
1032	NASDAQ	UFPI	Wed, Dec 10, 1997	5.21	5.21	5.08	5.17
1031	NASDAQ	UFPI	Tue, Dec 9, 1997	5.04	5.17	5.04	5.17
1030	NASDAQ	UFPI	Mon, Dec 8, 1997	5.08	5.10	5.00	5.10
1029	NASDAQ	UFPI	Fri, Dec 5, 1997	5.13	5.13	5.02	5.02
1028	NASDAQ	UFPI	Thu, Dec 4, 1997	5.13	5.13	4.98	5.10
1027	NASDAQ	UFPI	Wed, Dec 3, 1997	4.96	5.13	4.96	5.08
1026	NASDAQ	UFPI	Tue, Dec 2, 1997	5.00	5.13	5.00	5.08
1025	NASDAQ	UFPI	Mon, Dec 1, 1997	5.13	5.13	5.02	5.04
1024	NASDAQ	UFPI	Fri, Nov 28, 1997	5.08	5.08	5.02	5.08
1023	NASDAQ	UFPI	Wed, Nov 26, 1997	5.00	5.08	4.88	5.08
1022	NASDAQ	UFPI	Tue, Nov 25, 1997	5.13	5.13	4.92	4.92
1021	NASDAQ	UFPI	Mon, Nov 24, 1997	5.17	5.17	5.03	5.06
1020	NASDAQ	UFPI	Fri, Nov 21, 1997	5.08	5.13	5.00	5.10
1019	NASDAQ	UFPI	Thu, Nov 20, 1997	5.00	5.17	5.00	5.00
1018	NASDAQ	UFPI	Wed, Nov 19, 1997	5.08	5.17	5.00	5.17
1017	NASDAQ	UFPI	Tue, Nov 18, 1997	5.21	5.21	5.10	5.10
1016	NASDAQ	UFPI	Mon, Nov 17, 1997	5.17	5.21	5.08	5.19
1015	NASDAQ	UFPI	Fri, Nov 14, 1997	5.08	5.10	5.04	5.04
1014	NASDAQ	UFPI	Thu, Nov 13, 1997	5.04	5.04	4.94	5.04
1013	NASDAQ	UFPI	Wed, Nov 12, 1997	4.92	5.02	4.92	4.94
1012	NASDAQ	UFPI	Tue, Nov 11, 1997	4.92	5.00	4.88	4.92
1011	NASDAQ	UFPI	Mon, Nov 10, 1997	4.79	5.00	4.79	4.90
1010	NASDAQ	UFPI	Fri, Nov 7, 1997	4.88	4.92	4.79	4.92
1009	NASDAQ	UFPI	Thu, Nov 6, 1997	4.90	4.92	4.83	4.92
1008	NASDAQ	UFPI	Wed, Nov 5, 1997	5.00	5.00	4.85	4.92
1007	NASDAQ	UFPI	Tue, Nov 4, 1997	5.00	5.04	4.92	4.92
1006	NASDAQ	UFPI	Mon, Nov 3, 1997	5.00	5.00	4.88	4.98
1005	NASDAQ	UFPI	Fri, Oct 31, 1997	5.25	5.25	4.88	5.00
1004	NASDAQ	UFPI	Thu, Oct 30, 1997	5.25	5.33	5.08	5.29
1003	NASDAQ	UFPI	Wed, Oct 29, 1997	5.17	5.29	5.17	5.23
1002	NASDAQ	UFPI	Tue, Oct 28, 1997	4.96	5.33	4.96	5.33
1001	NASDAQ	UFPI	Mon, Oct 27, 1997	5.08	5.25	5.08	5.21
1000	NASDAQ	UFPI	Fri, Oct 24, 1997	5.13	5.33	5.13	5.33
999	NASDAQ	UFPI	Thu, Oct 23, 1997	5.00	5.21	5.00	5.21
998	NASDAQ	UFPI	Wed, Oct 22, 1997	5.33	5.38	5.21	5.25
997	NASDAQ	UFPI	Tue, Oct 21, 1997	5.54	5.54	5.17	5.25
996	NASDAQ	UFPI	Mon, Oct 20, 1997	5.46	5.58	5.46	5.54
995	NASDAQ	UFPI	Fri, Oct 17, 1997	5.46	5.58	5.46	5.58
994	NASDAQ	UFPI	Thu, Oct 16, 1997	5.83	5.83	5.50	5.50
993	NASDAQ	UFPI	Wed, Oct 15, 1997	5.94	5.94	5.67	5.75
992	NASDAQ	UFPI	Tue, Oct 14, 1997	5.88	5.96	5.88	5.92
991	NASDAQ	UFPI	Mon, Oct 13, 1997	5.79	5.96	5.79	5.83
990	NASDAQ	UFPI	Fri, Oct 10, 1997	5.96	5.96	5.79	5.88
989	NASDAQ	UFPI	Thu, Oct 9, 1997	5.71	5.88	5.71	5.83
988	NASDAQ	UFPI	Wed, Oct 8, 1997	5.71	5.83	5.71	5.75
987	NASDAQ	UFPI	Tue, Oct 7, 1997	5.67	5.77	5.63	5.77
986	NASDAQ	UFPI	Mon, Oct 6, 1997	5.67	5.79	5.67	5.67
985	NASDAQ	UFPI	Fri, Oct 3, 1997	5.73	5.79	5.67	5.67
984	NASDAQ	UFPI	Thu, Oct 2, 1997	5.75	5.79	5.71	5.72
983	NASDAQ	UFPI	Wed, Oct 1, 1997	5.83	5.83	5.75	5.79
982	NASDAQ	UFPI	Tue, Sep 30, 1997	5.75	5.83	5.71	5.83
981	NASDAQ	UFPI	Mon, Sep 29, 1997	5.83	5.88	5.75	5.79
980	NASDAQ	UFPI	Fri, Sep 26, 1997	5.88	5.92	5.75	5.79
979	NASDAQ	UFPI	Thu, Sep 25, 1997	5.83	5.92	5.75	5.77
978	NASDAQ	UFPI	Wed, Sep 24, 1997	5.79	6.00	5.79	6.00
977	NASDAQ	UFPI	Tue, Sep 23, 1997	5.69	5.88	5.69	5.88
976	NASDAQ	UFPI	Mon, Sep 22, 1997	5.79	5.79	5.71	5.79
975	NASDAQ	UFPI	Fri, Sep 19, 1997	5.69	5.79	5.69	5.79
974	NASDAQ	UFPI	Thu, Sep 18, 1997	5.83	5.83	5.69	5.79
973	NASDAQ	UFPI	Wed, Sep 17, 1997	5.75	5.83	5.69	5.75
972	NASDAQ	UFPI	Tue, Sep 16, 1997	5.63	5.67	5.50	5.67
971	NASDAQ	UFPI	Mon, Sep 15, 1997	5.67	5.67	5.50	5.58
970	NASDAQ	UFPI	Fri, Sep 12, 1997	5.54	5.67	5.54	5.58
969	NASDAQ	UFPI	Thu, Sep 11, 1997	5.50	5.67	5.50	5.58
968	NASDAQ	UFPI	Wed, Sep 10, 1997	5.58	5.67	5.58	5.63
967	NASDAQ	UFPI	Tue, Sep 9, 1997	5.63	5.75	5.58	5.67
966	NASDAQ	UFPI	Mon, Sep 8, 1997	5.46	5.71	5.46	5.71
965	NASDAQ	UFPI	Fri, Sep 5, 1997	5.46	5.50	5.42	5.50
964	NASDAQ	UFPI	Thu, Sep 4, 1997	5.58	5.58	5.46	5.50
963	NASDAQ	UFPI	Wed, Sep 3, 1997	5.46	5.63	5.42	5.58
962	NASDAQ	UFPI	Tue, Sep 2, 1997	5.67	5.83	5.46	5.58
961	NASDAQ	UFPI	Fri, Aug 29, 1997	5.54	5.75	5.50	5.67
960	NASDAQ	UFPI	Thu, Aug 28, 1997	5.50	5.54	5.40	5.46
959	NASDAQ	UFPI	Wed, Aug 27, 1997	5.38	5.50	5.29	5.50
958	NASDAQ	UFPI	Tue, Aug 26, 1997	5.33	5.38	5.29	5.29
957	NASDAQ	UFPI	Mon, Aug 25, 1997	5.21	5.38	5.21	5.33
956	NASDAQ	UFPI	Fri, Aug 22, 1997	5.25	5.33	5.17	5.33
955	NASDAQ	UFPI	Thu, Aug 21, 1997	5.29	5.42	5.25	5.33
954	NASDAQ	UFPI	Wed, Aug 20, 1997	5.25	5.38	5.21	5.29
953	NASDAQ	UFPI	Tue, Aug 19, 1997	5.21	5.29	5.13	5.29
952	NASDAQ	UFPI	Mon, Aug 18, 1997	5.25	5.29	5.13	5.16
951	NASDAQ	UFPI	Fri, Aug 15, 1997	5.33	5.42	5.25	5.25
950	NASDAQ	UFPI	Thu, Aug 14, 1997	5.21	5.46	5.21	5.38
949	NASDAQ	UFPI	Wed, Aug 13, 1997	5.08	5.25	5.08	5.25
948	NASDAQ	UFPI	Tue, Aug 12, 1997	5.08	5.17	5.08	5.13
947	NASDAQ	UFPI	Mon, Aug 11, 1997	5.04	5.08	5.00	5.08
946	NASDAQ	UFPI	Fri, Aug 8, 1997	5.13	5.17	5.00	5.00
945	NASDAQ	UFPI	Thu, Aug 7, 1997	5.04	5.17	5.02	5.08
944	NASDAQ	UFPI	Wed, Aug 6, 1997	5.13	5.13	5.02	5.04
943	NASDAQ	UFPI	Tue, Aug 5, 1997	5.00	5.13	5.00	5.06
942	NASDAQ	UFPI	Mon, Aug 4, 1997	5.00	5.08	4.92	5.04
941	NASDAQ	UFPI	Fri, Aug 1, 1997	4.96	5.00	4.88	4.96
940	NASDAQ	UFPI	Thu, Jul 31, 1997	4.92	4.96	4.79	4.96
939	NASDAQ	UFPI	Wed, Jul 30, 1997	4.88	4.92	4.79	4.92
938	NASDAQ	UFPI	Tue, Jul 29, 1997	4.75	4.90	4.75	4.81
937	NASDAQ	UFPI	Mon, Jul 28, 1997	4.88	4.88	4.79	4.81
936	NASDAQ	UFPI	Fri, Jul 25, 1997	4.96	4.96	4.75	4.75
935	NASDAQ	UFPI	Thu, Jul 24, 1997	5.04	5.04	4.83	4.92
934	NASDAQ	UFPI	Wed, Jul 23, 1997	4.96	5.04	4.96	5.04
933	NASDAQ	UFPI	Tue, Jul 22, 1997	5.00	5.08	4.96	5.04
932	NASDAQ	UFPI	Mon, Jul 21, 1997	5.04	5.10	4.96	4.96
931	NASDAQ	UFPI	Fri, Jul 18, 1997	5.04	5.17	4.96	5.13
930	NASDAQ	UFPI	Thu, Jul 17, 1997	5.00	5.17	4.83	5.04
929	NASDAQ	UFPI	Wed, Jul 16, 1997	4.63	4.96	4.63	4.83
928	NASDAQ	UFPI	Tue, Jul 15, 1997	4.67	4.75	4.63	4.75
927	NASDAQ	UFPI	Mon, Jul 14, 1997	4.67	4.71	4.67	4.67
926	NASDAQ	UFPI	Fri, Jul 11, 1997	4.65	4.71	4.63	4.69
925	NASDAQ	UFPI	Thu, Jul 10, 1997	4.75	4.75	4.58	4.67
924	NASDAQ	UFPI	Wed, Jul 9, 1997	4.71	4.75	4.67	4.67
923	NASDAQ	UFPI	Tue, Jul 8, 1997	4.79	4.79	4.67	4.75
922	NASDAQ	UFPI	Mon, Jul 7, 1997	4.67	4.79	4.67	4.79
921	NASDAQ	UFPI	Thu, Jul 3, 1997	4.71	4.79	4.63	4.79
920	NASDAQ	UFPI	Wed, Jul 2, 1997	4.71	4.75	4.63	4.71
919	NASDAQ	UFPI	Tue, Jul 1, 1997	4.88	4.88	4.75	4.77
918	NASDAQ	UFPI	Mon, Jun 30, 1997	4.83	4.92	4.83	4.88
917	NASDAQ	UFPI	Fri, Jun 27, 1997	4.88	4.92	4.83	4.92
916	NASDAQ	UFPI	Thu, Jun 26, 1997	4.88	4.92	4.79	4.88
915	NASDAQ	UFPI	Wed, Jun 25, 1997	4.88	4.92	4.79	4.83
914	NASDAQ	UFPI	Tue, Jun 24, 1997	4.92	4.92	4.79	4.88
913	NASDAQ	UFPI	Mon, Jun 23, 1997	4.92	4.92	4.83	4.85
912	NASDAQ	UFPI	Fri, Jun 20, 1997	4.83	5.00	4.75	4.92
911	NASDAQ	UFPI	Thu, Jun 19, 1997	4.67	4.83	4.54	4.83
910	NASDAQ	UFPI	Wed, Jun 18, 1997	4.67	4.67	4.58	4.67
909	NASDAQ	UFPI	Tue, Jun 17, 1997	4.54	4.67	4.54	4.67
908	NASDAQ	UFPI	Mon, Jun 16, 1997	4.69	4.71	4.58	4.58
907	NASDAQ	UFPI	Fri, Jun 13, 1997	4.58	4.75	4.58	4.63
906	NASDAQ	UFPI	Thu, Jun 12, 1997	4.67	4.75	4.54	4.75
905	NASDAQ	UFPI	Wed, Jun 11, 1997	4.54	4.67	4.50	4.63
904	NASDAQ	UFPI	Tue, Jun 10, 1997	4.63	4.63	4.42	4.46
903	NASDAQ	UFPI	Mon, Jun 9, 1997	4.58	4.67	4.46	4.50
902	NASDAQ	UFPI	Fri, Jun 6, 1997	4.67	4.67	4.58	4.63
901	NASDAQ	UFPI	Thu, Jun 5, 1997	4.58	4.67	4.58	4.63
900	NASDAQ	UFPI	Wed, Jun 4, 1997	4.63	4.63	4.58	4.60
899	NASDAQ	UFPI	Tue, Jun 3, 1997	4.54	4.63	4.50	4.60
898	NASDAQ	UFPI	Mon, Jun 2, 1997	4.56	4.63	4.54	4.54
897	NASDAQ	UFPI	Fri, May 30, 1997	4.58	4.63	4.50	4.63
896	NASDAQ	UFPI	Thu, May 29, 1997	4.71	4.71	4.58	4.58
895	NASDAQ	UFPI	Wed, May 28, 1997	4.71	4.71	4.58	4.63
894	NASDAQ	UFPI	Tue, May 27, 1997	4.54	4.71	4.54	4.63
893	NASDAQ	UFPI	Fri, May 23, 1997	4.50	4.63	4.38	4.54
892	NASDAQ	UFPI	Thu, May 22, 1997	4.33	4.46	4.33	4.38
891	NASDAQ	UFPI	Wed, May 21, 1997	4.42	4.42	4.29	4.29
890	NASDAQ	UFPI	Tue, May 20, 1997	4.38	4.42	4.29	4.35
889	NASDAQ	UFPI	Mon, May 19, 1997	4.35	4.42	4.29	4.29
888	NASDAQ	UFPI	Fri, May 16, 1997	4.42	4.42	4.33	4.38
887	NASDAQ	UFPI	Thu, May 15, 1997	4.42	4.50	4.33	4.35
886	NASDAQ	UFPI	Wed, May 14, 1997	4.44	4.46	4.38	4.46
885	NASDAQ	UFPI	Tue, May 13, 1997	4.54	4.54	4.38	4.38
884	NASDAQ	UFPI	Mon, May 12, 1997	4.54	4.63	4.46	4.46
883	NASDAQ	UFPI	Fri, May 9, 1997	4.71	4.71	4.54	4.54
882	NASDAQ	UFPI	Thu, May 8, 1997	4.71	4.71	4.58	4.58
881	NASDAQ	UFPI	Wed, May 7, 1997	4.63	4.71	4.58	4.65
880	NASDAQ	UFPI	Tue, May 6, 1997	4.50	4.75	4.50	4.75
879	NASDAQ	UFPI	Mon, May 5, 1997	4.50	4.58	4.38	4.50
878	NASDAQ	UFPI	Fri, May 2, 1997	4.33	4.50	4.33	4.48
877	NASDAQ	UFPI	Thu, May 1, 1997	4.33	4.33	4.25	4.29
876	NASDAQ	UFPI	Wed, Apr 30, 1997	4.21	4.33	4.21	4.25
875	NASDAQ	UFPI	Tue, Apr 29, 1997	4.25	4.29	4.21	4.21
874	NASDAQ	UFPI	Mon, Apr 28, 1997	4.33	4.33	4.17	4.29
873	NASDAQ	UFPI	Fri, Apr 25, 1997	4.33	4.33	4.25	4.25
872	NASDAQ	UFPI	Thu, Apr 24, 1997	4.42	4.42	4.29	4.33
871	NASDAQ	UFPI	Wed, Apr 23, 1997	4.33	4.44	4.33	4.33
870	NASDAQ	UFPI	Tue, Apr 22, 1997	4.42	4.42	4.33	4.42
869	NASDAQ	UFPI	Mon, Apr 21, 1997	4.67	4.67	4.46	4.50
868	NASDAQ	UFPI	Fri, Apr 18, 1997	4.58	4.71	4.58	4.63
867	NASDAQ	UFPI	Thu, Apr 17, 1997	4.67	4.67	4.54	4.54
866	NASDAQ	UFPI	Wed, Apr 16, 1997	4.50	4.67	4.50	4.58
865	NASDAQ	UFPI	Tue, Apr 15, 1997	4.42	4.63	4.42	4.50
864	NASDAQ	UFPI	Mon, Apr 14, 1997	4.46	4.54	4.42	4.50
863	NASDAQ	UFPI	Fri, Apr 11, 1997	4.50	4.58	4.46	4.54
862	NASDAQ	UFPI	Thu, Apr 10, 1997	4.54	4.63	4.50	4.58
861	NASDAQ	UFPI	Wed, Apr 9, 1997	4.56	4.75	4.50	4.54
860	NASDAQ	UFPI	Tue, Apr 8, 1997	4.33	4.54	4.33	4.54
859	NASDAQ	UFPI	Mon, Apr 7, 1997	4.42	4.42	4.33	4.33
858	NASDAQ	UFPI	Fri, Apr 4, 1997	4.33	4.42	4.33	4.33
857	NASDAQ	UFPI	Thu, Apr 3, 1997	4.21	4.42	4.21	4.33
856	NASDAQ	UFPI	Wed, Apr 2, 1997	4.21	4.29	4.21	4.29
855	NASDAQ	UFPI	Tue, Apr 1, 1997	4.08	4.29	4.08	4.21
854	NASDAQ	UFPI	Mon, Mar 31, 1997	4.17	4.29	4.00	4.08
853	NASDAQ	UFPI	Thu, Mar 27, 1997	4.33	4.33	4.17	4.29
852	NASDAQ	UFPI	Wed, Mar 26, 1997	4.25	4.33	4.17	4.21
851	NASDAQ	UFPI	Tue, Mar 25, 1997	4.21	4.25	4.13	4.19
850	NASDAQ	UFPI	Mon, Mar 24, 1997	4.04	4.21	4.04	4.21
849	NASDAQ	UFPI	Fri, Mar 21, 1997	4.08	4.17	4.04	4.13
848	NASDAQ	UFPI	Thu, Mar 20, 1997	4.04	4.21	4.00	4.17
847	NASDAQ	UFPI	Wed, Mar 19, 1997	4.21	4.25	3.94	3.96
846	NASDAQ	UFPI	Tue, Mar 18, 1997	4.33	4.38	4.25	4.25
845	NASDAQ	UFPI	Mon, Mar 17, 1997	4.50	4.50	4.33	4.34
844	NASDAQ	UFPI	Fri, Mar 14, 1997	4.50	4.63	4.50	4.58
843	NASDAQ	UFPI	Thu, Mar 13, 1997	4.79	4.79	4.52	4.58
842	NASDAQ	UFPI	Wed, Mar 12, 1997	4.88	4.92	4.73	4.73
841	NASDAQ	UFPI	Tue, Mar 11, 1997	4.92	4.96	4.88	4.96
840	NASDAQ	UFPI	Mon, Mar 10, 1997	4.96	4.96	4.88	4.92
839	NASDAQ	UFPI	Fri, Mar 7, 1997	4.88	4.96	4.88	4.90
838	NASDAQ	UFPI	Thu, Mar 6, 1997	4.83	4.96	4.83	4.88
837	NASDAQ	UFPI	Wed, Mar 5, 1997	4.79	4.94	4.71	4.92
836	NASDAQ	UFPI	Tue, Mar 4, 1997	4.71	4.75	4.71	4.71
835	NASDAQ	UFPI	Mon, Mar 3, 1997	4.63	4.71	4.63	4.71
834	NASDAQ	UFPI	Fri, Feb 28, 1997	4.71	4.71	4.63	4.71
833	NASDAQ	UFPI	Thu, Feb 27, 1997	4.67	4.71	4.63	4.63
832	NASDAQ	UFPI	Wed, Feb 26, 1997	4.75	4.75	4.67	4.75
831	NASDAQ	UFPI	Tue, Feb 25, 1997	4.58	4.75	4.58	4.75
830	NASDAQ	UFPI	Mon, Feb 24, 1997	4.58	4.67	4.58	4.67
829	NASDAQ	UFPI	Fri, Feb 21, 1997	4.56	4.63	4.56	4.63
828	NASDAQ	UFPI	Thu, Feb 20, 1997	4.63	4.63	4.42	4.56
827	NASDAQ	UFPI	Wed, Feb 19, 1997	4.58	4.63	4.54	4.60
826	NASDAQ	UFPI	Tue, Feb 18, 1997	4.63	4.63	4.54	4.54
825	NASDAQ	UFPI	Fri, Feb 14, 1997	4.50	4.63	4.50	4.56
824	NASDAQ	UFPI	Thu, Feb 13, 1997	4.50	4.63	4.50	4.50
823	NASDAQ	UFPI	Wed, Feb 12, 1997	4.38	4.54	4.38	4.54
822	NASDAQ	UFPI	Tue, Feb 11, 1997	4.38	4.54	4.29	4.50
821	NASDAQ	UFPI	Mon, Feb 10, 1997	4.29	4.38	4.29	4.33
820	NASDAQ	UFPI	Fri, Feb 7, 1997	4.42	4.42	4.29	4.33
819	NASDAQ	UFPI	Thu, Feb 6, 1997	4.42	4.42	4.33	4.33
818	NASDAQ	UFPI	Wed, Feb 5, 1997	4.83	4.83	4.33	4.33
817	NASDAQ	UFPI	Tue, Feb 4, 1997	5.00	5.04	4.92	4.92
816	NASDAQ	UFPI	Mon, Feb 3, 1997	4.96	5.00	4.88	4.96
815	NASDAQ	UFPI	Fri, Jan 31, 1997	4.88	5.00	4.83	4.88
814	NASDAQ	UFPI	Thu, Jan 30, 1997	4.38	4.79	4.38	4.71
813	NASDAQ	UFPI	Wed, Jan 29, 1997	4.25	4.38	4.25	4.29
812	NASDAQ	UFPI	Tue, Jan 28, 1997	4.33	4.38	4.29	4.38
811	NASDAQ	UFPI	Mon, Jan 27, 1997	4.21	4.31	4.21	4.31
810	NASDAQ	UFPI	Fri, Jan 24, 1997	4.17	4.29	4.17	4.25
809	NASDAQ	UFPI	Thu, Jan 23, 1997	4.17	4.29	4.17	4.25
808	NASDAQ	UFPI	Wed, Jan 22, 1997	4.17	4.29	4.17	4.21
807	NASDAQ	UFPI	Tue, Jan 21, 1997	4.17	4.25	4.17	4.21
806	NASDAQ	UFPI	Mon, Jan 20, 1997	4.25	4.29	4.21	4.25
805	NASDAQ	UFPI	Fri, Jan 17, 1997	4.25	4.33	4.25	4.25
804	NASDAQ	UFPI	Thu, Jan 16, 1997	4.25	4.33	4.25	4.25
803	NASDAQ	UFPI	Wed, Jan 15, 1997	4.25	4.33	4.25	4.25
802	NASDAQ	UFPI	Tue, Jan 14, 1997	4.33	4.33	4.25	4.33
801	NASDAQ	UFPI	Mon, Jan 13, 1997	4.33	4.33	4.25	4.25
800	NASDAQ	UFPI	Fri, Jan 10, 1997	4.25	4.33	4.25	4.25
799	NASDAQ	UFPI	Thu, Jan 9, 1997	4.38	4.38	4.25	4.38
798	NASDAQ	UFPI	Wed, Jan 8, 1997	4.25	4.38	4.25	4.38
797	NASDAQ	UFPI	Tue, Jan 7, 1997	4.25	4.33	4.25	4.31
796	NASDAQ	UFPI	Mon, Jan 6, 1997	4.33	4.33	4.25	4.33
795	NASDAQ	UFPI	Fri, Jan 3, 1997	4.38	4.38	4.25	4.25
794	NASDAQ	UFPI	Thu, Jan 2, 1997	4.42	4.42	4.25	4.31
793	NASDAQ	UFPI	Tue, Dec 31, 1996	4.42	4.42	4.33	4.42
792	NASDAQ	UFPI	Mon, Dec 30, 1996	4.42	4.42	4.33	4.38
791	NASDAQ	UFPI	Fri, Dec 27, 1996	4.42	4.42	4.33	4.42
790	NASDAQ	UFPI	Thu, Dec 26, 1996	4.33	4.46	4.33	4.38
789	NASDAQ	UFPI	Tue, Dec 24, 1996	4.46	4.46	4.33	4.46
788	NASDAQ	UFPI	Mon, Dec 23, 1996	4.46	4.46	4.33	4.33
787	NASDAQ	UFPI	Fri, Dec 20, 1996	4.42	4.42	4.33	4.42
786	NASDAQ	UFPI	Thu, Dec 19, 1996	4.33	4.42	4.33	4.42
785	NASDAQ	UFPI	Wed, Dec 18, 1996	4.38	4.38	4.29	4.38
784	NASDAQ	UFPI	Tue, Dec 17, 1996	4.29	4.38	4.29	4.29
783	NASDAQ	UFPI	Mon, Dec 16, 1996	4.25	4.38	4.25	4.29
782	NASDAQ	UFPI	Fri, Dec 13, 1996	4.25	4.33	4.25	4.25
781	NASDAQ	UFPI	Thu, Dec 12, 1996	4.25	4.33	4.25	4.29
780	NASDAQ	UFPI	Wed, Dec 11, 1996	4.25	4.33	4.21	4.33
779	NASDAQ	UFPI	Tue, Dec 10, 1996	4.21	4.33	4.21	4.33
778	NASDAQ	UFPI	Mon, Dec 9, 1996	4.13	4.29	4.13	4.29
777	NASDAQ	UFPI	Fri, Dec 6, 1996	4.08	4.21	4.08	4.21
776	NASDAQ	UFPI	Thu, Dec 5, 1996	4.17	4.25	4.17	4.25
775	NASDAQ	UFPI	Wed, Dec 4, 1996	4.17	4.17	4.08	4.17
774	NASDAQ	UFPI	Tue, Dec 3, 1996	4.17	4.17	4.08	4.13
773	NASDAQ	UFPI	Mon, Dec 2, 1996	4.25	4.25	4.08	4.08
772	NASDAQ	UFPI	Fri, Nov 29, 1996	4.08	4.25	4.08	4.25
771	NASDAQ	UFPI	Wed, Nov 27, 1996	4.00	4.17	4.00	4.08
770	NASDAQ	UFPI	Tue, Nov 26, 1996	3.83	4.08	3.79	4.00
769	NASDAQ	UFPI	Mon, Nov 25, 1996	3.79	3.88	3.75	3.88
768	NASDAQ	UFPI	Fri, Nov 22, 1996	3.79	3.88	3.79	3.79
767	NASDAQ	UFPI	Thu, Nov 21, 1996	3.79	3.88	3.79	3.79
766	NASDAQ	UFPI	Wed, Nov 20, 1996	3.88	3.96	3.83	3.83
765	NASDAQ	UFPI	Tue, Nov 19, 1996	3.88	3.92	3.88	3.90
764	NASDAQ	UFPI	Mon, Nov 18, 1996	3.88	3.96	3.88	3.92
763	NASDAQ	UFPI	Fri, Nov 15, 1996	3.96	3.96	3.83	3.96
762	NASDAQ	UFPI	Thu, Nov 14, 1996	3.96	3.96	3.83	3.96
761	NASDAQ	UFPI	Wed, Nov 13, 1996	3.83	3.94	3.83	3.90
760	NASDAQ	UFPI	Tue, Nov 12, 1996	3.96	3.96	3.83	3.92
759	NASDAQ	UFPI	Mon, Nov 11, 1996	3.88	4.00	3.88	3.88
758	NASDAQ	UFPI	Fri, Nov 8, 1996	3.88	4.00	3.88	3.88
757	NASDAQ	UFPI	Thu, Nov 7, 1996	4.04	4.04	3.92	3.92
756	NASDAQ	UFPI	Wed, Nov 6, 1996	3.96	4.02	3.96	4.00
755	NASDAQ	UFPI	Tue, Nov 5, 1996	4.00	4.04	3.92	4.00
754	NASDAQ	UFPI	Mon, Nov 4, 1996	4.00	4.04	3.92	3.96
753	NASDAQ	UFPI	Fri, Nov 1, 1996	3.96	4.04	3.96	4.00
752	NASDAQ	UFPI	Thu, Oct 31, 1996	4.04	4.04	3.96	3.96
751	NASDAQ	UFPI	Wed, Oct 30, 1996	4.04	4.04	3.96	3.96
750	NASDAQ	UFPI	Tue, Oct 29, 1996	4.04	4.04	3.96	4.00
749	NASDAQ	UFPI	Mon, Oct 28, 1996	4.00	4.04	3.96	4.00
748	NASDAQ	UFPI	Fri, Oct 25, 1996	4.17	4.17	4.04	4.10
747	NASDAQ	UFPI	Thu, Oct 24, 1996	4.25	4.25	4.13	4.13
746	NASDAQ	UFPI	Wed, Oct 23, 1996	4.17	4.25	4.13	4.13
745	NASDAQ	UFPI	Tue, Oct 22, 1996	4.42	4.50	4.17	4.29
744	NASDAQ	UFPI	Mon, Oct 21, 1996	4.46	4.46	4.33	4.40
743	NASDAQ	UFPI	Fri, Oct 18, 1996	4.33	4.46	4.33	4.38
742	NASDAQ	UFPI	Thu, Oct 17, 1996	4.33	4.46	4.33	4.46
741	NASDAQ	UFPI	Wed, Oct 16, 1996	4.33	4.46	4.33	4.33
740	NASDAQ	UFPI	Tue, Oct 15, 1996	4.46	4.46	4.33	4.40
739	NASDAQ	UFPI	Mon, Oct 14, 1996	4.46	4.46	4.33	4.46
738	NASDAQ	UFPI	Fri, Oct 11, 1996	4.46	4.46	4.33	4.33
737	NASDAQ	UFPI	Thu, Oct 10, 1996	4.35	4.46	4.33	4.33
736	NASDAQ	UFPI	Wed, Oct 9, 1996	4.42	4.42	4.29	4.42
735	NASDAQ	UFPI	Tue, Oct 8, 1996	4.42	4.42	4.29	4.42
734	NASDAQ	UFPI	Mon, Oct 7, 1996	4.29	4.42	4.29	4.33
733	NASDAQ	UFPI	Fri, Oct 4, 1996	4.21	4.42	4.21	4.42
732	NASDAQ	UFPI	Thu, Oct 3, 1996	4.33	4.33	4.21	4.21
731	NASDAQ	UFPI	Wed, Oct 2, 1996	4.33	4.33	4.21	4.33
730	NASDAQ	UFPI	Tue, Oct 1, 1996	4.33	4.33	4.21	4.25
729	NASDAQ	UFPI	Mon, Sep 30, 1996	4.33	4.33	4.21	4.21
728	NASDAQ	UFPI	Fri, Sep 27, 1996	4.27	4.33	4.21	4.29
727	NASDAQ	UFPI	Thu, Sep 26, 1996	4.33	4.33	4.21	4.33
726	NASDAQ	UFPI	Wed, Sep 25, 1996	4.29	4.29	4.17	4.29
725	NASDAQ	UFPI	Tue, Sep 24, 1996	4.25	4.29	4.17	4.29
724	NASDAQ	UFPI	Mon, Sep 23, 1996	4.21	4.21	4.13	4.21
723	NASDAQ	UFPI	Fri, Sep 20, 1996	4.08	4.17	4.08	4.17
722	NASDAQ	UFPI	Thu, Sep 19, 1996	4.08	4.17	4.08	4.17
721	NASDAQ	UFPI	Wed, Sep 18, 1996	4.17	4.21	4.08	4.08
720	NASDAQ	UFPI	Tue, Sep 17, 1996	4.42	4.42	4.17	4.17
719	NASDAQ	UFPI	Mon, Sep 16, 1996	4.33	4.42	4.33	4.33
718	NASDAQ	UFPI	Fri, Sep 13, 1996	4.33	4.42	4.33	4.33
717	NASDAQ	UFPI	Thu, Sep 12, 1996	4.38	4.42	4.33	4.33
716	NASDAQ	UFPI	Wed, Sep 11, 1996	4.42	4.42	4.29	4.38
715	NASDAQ	UFPI	Tue, Sep 10, 1996	4.21	4.38	4.21	4.33
714	NASDAQ	UFPI	Mon, Sep 9, 1996	4.17	4.33	4.17	4.21
713	NASDAQ	UFPI	Fri, Sep 6, 1996	4.33	4.33	4.17	4.21
712	NASDAQ	UFPI	Thu, Sep 5, 1996	4.29	4.42	4.25	4.25
711	NASDAQ	UFPI	Wed, Sep 4, 1996	4.33	4.42	4.33	4.33
710	NASDAQ	UFPI	Tue, Sep 3, 1996	4.33	4.42	4.33	4.35
709	NASDAQ	UFPI	Fri, Aug 30, 1996	4.33	4.42	4.33	4.38
708	NASDAQ	UFPI	Thu, Aug 29, 1996	4.17	4.46	4.17	4.38
707	NASDAQ	UFPI	Wed, Aug 28, 1996	4.25	4.33	4.17	4.33
706	NASDAQ	UFPI	Tue, Aug 27, 1996	4.08	4.23	4.08	4.19
705	NASDAQ	UFPI	Mon, Aug 26, 1996	4.21	4.21	4.08	4.17
704	NASDAQ	UFPI	Fri, Aug 23, 1996	4.21	4.25	4.17	4.17
703	NASDAQ	UFPI	Thu, Aug 22, 1996	4.13	4.25	4.13	4.17
702	NASDAQ	UFPI	Wed, Aug 21, 1996	4.17	4.25	4.13	4.21
701	NASDAQ	UFPI	Tue, Aug 20, 1996	4.29	4.33	4.21	4.21
700	NASDAQ	UFPI	Mon, Aug 19, 1996	4.00	4.21	4.00	4.21
699	NASDAQ	UFPI	Fri, Aug 16, 1996	4.08	4.13	4.00	4.06
698	NASDAQ	UFPI	Thu, Aug 15, 1996	3.79	4.04	3.79	4.04
697	NASDAQ	UFPI	Wed, Aug 14, 1996	3.79	3.96	3.79	3.79
696	NASDAQ	UFPI	Tue, Aug 13, 1996	3.92	3.92	3.79	3.92
695	NASDAQ	UFPI	Mon, Aug 12, 1996	3.92	3.92	3.79	3.79
694	NASDAQ	UFPI	Fri, Aug 9, 1996	3.88	3.88	3.79	3.79
693	NASDAQ	UFPI	Thu, Aug 8, 1996	3.90	3.92	3.83	3.88
692	NASDAQ	UFPI	Wed, Aug 7, 1996	3.88	3.92	3.83	3.92
691	NASDAQ	UFPI	Tue, Aug 6, 1996	3.67	3.88	3.67	3.88
690	NASDAQ	UFPI	Mon, Aug 5, 1996	3.71	3.79	3.67	3.73
689	NASDAQ	UFPI	Fri, Aug 2, 1996	3.63	3.71	3.63	3.71
688	NASDAQ	UFPI	Thu, Aug 1, 1996	3.71	3.71	3.63	3.71
687	NASDAQ	UFPI	Wed, Jul 31, 1996	3.63	3.67	3.63	3.65
686	NASDAQ	UFPI	Tue, Jul 30, 1996	3.75	3.75	3.63	3.63
685	NASDAQ	UFPI	Mon, Jul 29, 1996	3.67	3.75	3.67	3.75
684	NASDAQ	UFPI	Fri, Jul 26, 1996	3.83	3.83	3.63	3.67
683	NASDAQ	UFPI	Thu, Jul 25, 1996	3.79	3.83	3.71	3.83
682	NASDAQ	UFPI	Wed, Jul 24, 1996	3.92	3.96	3.71	3.75
681	NASDAQ	UFPI	Tue, Jul 23, 1996	4.13	4.33	3.96	3.96
680	NASDAQ	UFPI	Mon, Jul 22, 1996	3.92	4.08	3.83	3.96
679	NASDAQ	UFPI	Fri, Jul 19, 1996	3.75	3.92	3.71	3.92
678	NASDAQ	UFPI	Thu, Jul 18, 1996	3.63	3.75	3.50	3.71
677	NASDAQ	UFPI	Wed, Jul 17, 1996	3.50	3.60	3.50	3.60
676	NASDAQ	UFPI	Tue, Jul 16, 1996	3.50	3.58	3.46	3.54
675	NASDAQ	UFPI	Mon, Jul 15, 1996	3.63	3.63	3.50	3.50
674	NASDAQ	UFPI	Fri, Jul 12, 1996	3.46	3.58	3.38	3.58
673	NASDAQ	UFPI	Thu, Jul 11, 1996	3.50	3.50	3.38	3.42
672	NASDAQ	UFPI	Wed, Jul 10, 1996	3.46	3.50	3.42	3.42
671	NASDAQ	UFPI	Tue, Jul 9, 1996	3.33	3.50	3.33	3.50
670	NASDAQ	UFPI	Mon, Jul 8, 1996	3.38	3.46	3.33	3.33
669	NASDAQ	UFPI	Fri, Jul 5, 1996	3.46	3.46	3.38	3.38
668	NASDAQ	UFPI	Wed, Jul 3, 1996	3.54	3.54	3.46	3.50
667	NASDAQ	UFPI	Tue, Jul 2, 1996	3.48	3.54	3.46	3.46
666	NASDAQ	UFPI	Mon, Jul 1, 1996	3.50	3.54	3.46	3.54
665	NASDAQ	UFPI	Fri, Jun 28, 1996	3.50	3.54	3.46	3.46
664	NASDAQ	UFPI	Thu, Jun 27, 1996	3.46	3.54	3.46	3.46
663	NASDAQ	UFPI	Wed, Jun 26, 1996	3.46	3.54	3.46	3.46
662	NASDAQ	UFPI	Tue, Jun 25, 1996	3.54	3.54	3.46	3.46
661	NASDAQ	UFPI	Mon, Jun 24, 1996	3.54	3.54	3.46	3.54
660	NASDAQ	UFPI	Fri, Jun 21, 1996	3.54	3.54	3.42	3.46
659	NASDAQ	UFPI	Thu, Jun 20, 1996	3.46	3.58	3.42	3.54
658	NASDAQ	UFPI	Wed, Jun 19, 1996	3.46	3.54	3.46	3.52
657	NASDAQ	UFPI	Tue, Jun 18, 1996	3.63	3.63	3.50	3.63
656	NASDAQ	UFPI	Mon, Jun 17, 1996	3.50	3.63	3.50	3.63
655	NASDAQ	UFPI	Fri, Jun 14, 1996	3.56	3.58	3.50	3.58
654	NASDAQ	UFPI	Thu, Jun 13, 1996	3.54	3.63	3.50	3.54
653	NASDAQ	UFPI	Wed, Jun 12, 1996	3.58	3.63	3.54	3.58
652	NASDAQ	UFPI	Tue, Jun 11, 1996	3.63	3.63	3.50	3.63
651	NASDAQ	UFPI	Mon, Jun 10, 1996	3.50	3.63	3.50	3.58
650	NASDAQ	UFPI	Fri, Jun 7, 1996	3.50	3.58	3.46	3.50
649	NASDAQ	UFPI	Thu, Jun 6, 1996	3.54	3.63	3.54	3.54
648	NASDAQ	UFPI	Wed, Jun 5, 1996	3.50	3.58	3.50	3.54
647	NASDAQ	UFPI	Tue, Jun 4, 1996	3.63	3.63	3.50	3.52
646	NASDAQ	UFPI	Mon, Jun 3, 1996	3.50	3.63	3.50	3.63
645	NASDAQ	UFPI	Fri, May 31, 1996	3.58	3.58	3.50	3.50
644	NASDAQ	UFPI	Thu, May 30, 1996	3.50	3.63	3.50	3.54
643	NASDAQ	UFPI	Wed, May 29, 1996	3.63	3.63	3.50	3.54
642	NASDAQ	UFPI	Tue, May 28, 1996	3.50	3.58	3.50	3.50
641	NASDAQ	UFPI	Fri, May 24, 1996	3.50	3.58	3.50	3.58
640	NASDAQ	UFPI	Thu, May 23, 1996	3.50	3.63	3.50	3.58
639	NASDAQ	UFPI	Wed, May 22, 1996	3.50	3.63	3.50	3.63
638	NASDAQ	UFPI	Tue, May 21, 1996	3.42	3.54	3.42	3.48
637	NASDAQ	UFPI	Mon, May 20, 1996	3.38	3.46	3.38	3.44
636	NASDAQ	UFPI	Fri, May 17, 1996	3.38	3.50	3.38	3.50
635	NASDAQ	UFPI	Thu, May 16, 1996	3.38	3.50	3.38	3.44
634	NASDAQ	UFPI	Wed, May 15, 1996	3.38	3.50	3.38	3.46
633	NASDAQ	UFPI	Tue, May 14, 1996	3.41	3.50	3.29	3.44
632	NASDAQ	UFPI	Mon, May 13, 1996	3.42	3.42	3.29	3.38
631	NASDAQ	UFPI	Fri, May 10, 1996	3.29	3.42	3.29	3.38
630	NASDAQ	UFPI	Thu, May 9, 1996	3.33	3.38	3.29	3.38
629	NASDAQ	UFPI	Wed, May 8, 1996	3.29	3.38	3.29	3.29
628	NASDAQ	UFPI	Tue, May 7, 1996	3.25	3.38	3.25	3.29
627	NASDAQ	UFPI	Mon, May 6, 1996	3.21	3.38	3.21	3.31
626	NASDAQ	UFPI	Fri, May 3, 1996	3.17	3.33	3.17	3.33
625	NASDAQ	UFPI	Thu, May 2, 1996	3.29	3.29	3.17	3.17
624	NASDAQ	UFPI	Wed, May 1, 1996	3.21	3.29	3.17	3.29
623	NASDAQ	UFPI	Tue, Apr 30, 1996	3.17	3.29	3.17	3.21
622	NASDAQ	UFPI	Mon, Apr 29, 1996	3.17	3.29	3.17	3.17
621	NASDAQ	UFPI	Fri, Apr 26, 1996	3.17	3.29	3.17	3.21
620	NASDAQ	UFPI	Thu, Apr 25, 1996	3.17	3.29	3.17	3.17
619	NASDAQ	UFPI	Wed, Apr 24, 1996	3.13	3.25	3.13	3.17
618	NASDAQ	UFPI	Tue, Apr 23, 1996	3.08	3.17	3.08	3.13
617	NASDAQ	UFPI	Mon, Apr 22, 1996	3.21	3.21	3.08	3.21
616	NASDAQ	UFPI	Fri, Apr 19, 1996	3.21	3.21	3.08	3.08
615	NASDAQ	UFPI	Thu, Apr 18, 1996	3.08	3.21	3.08	3.21
614	NASDAQ	UFPI	Wed, Apr 17, 1996	3.17	3.17	3.08	3.08
613	NASDAQ	UFPI	Tue, Apr 16, 1996	3.08	3.17	3.08	3.08
612	NASDAQ	UFPI	Mon, Apr 15, 1996	3.04	3.17	3.00	3.08
611	NASDAQ	UFPI	Fri, Apr 12, 1996	3.00	3.08	3.00	3.04
610	NASDAQ	UFPI	Thu, Apr 11, 1996	3.08	3.08	3.00	3.00
609	NASDAQ	UFPI	Wed, Apr 10, 1996	3.04	3.17	3.00	3.00
608	NASDAQ	UFPI	Tue, Apr 9, 1996	3.08	3.08	3.08	3.08
607	NASDAQ	UFPI	Mon, Apr 8, 1996	3.21	3.21	3.00	3.08
606	NASDAQ	UFPI	Thu, Apr 4, 1996	3.17	3.25	3.17	3.21
605	NASDAQ	UFPI	Wed, Apr 3, 1996	3.17	3.29	3.17	3.29
604	NASDAQ	UFPI	Tue, Apr 2, 1996	3.06	3.21	3.06	3.17
603	NASDAQ	UFPI	Mon, Apr 1, 1996	3.00	3.13	3.00	3.13
602	NASDAQ	UFPI	Fri, Mar 29, 1996	3.06	3.13	3.00	3.01
601	NASDAQ	UFPI	Thu, Mar 28, 1996	3.13	3.13	3.00	3.00
600	NASDAQ	UFPI	Wed, Mar 27, 1996	3.13	3.13	3.00	3.07
599	NASDAQ	UFPI	Tue, Mar 26, 1996	3.08	3.08	3.00	3.08
598	NASDAQ	UFPI	Mon, Mar 25, 1996	3.08	3.08	3.00	3.00
597	NASDAQ	UFPI	Fri, Mar 22, 1996	3.21	3.25	3.00	3.00
596	NASDAQ	UFPI	Thu, Mar 21, 1996	3.25	3.33	3.21	3.25
595	NASDAQ	UFPI	Wed, Mar 20, 1996	3.33	3.38	3.25	3.33
594	NASDAQ	UFPI	Tue, Mar 19, 1996	3.38	3.38	3.25	3.33
593	NASDAQ	UFPI	Mon, Mar 18, 1996	3.25	3.38	3.17	3.38
592	NASDAQ	UFPI	Fri, Mar 15, 1996	3.04	3.29	3.04	3.17
591	NASDAQ	UFPI	Thu, Mar 14, 1996	3.00	3.13	3.00	3.13
590	NASDAQ	UFPI	Wed, Mar 13, 1996	3.00	3.08	2.96	3.00
589	NASDAQ	UFPI	Tue, Mar 12, 1996	3.04	3.04	2.92	2.96
588	NASDAQ	UFPI	Mon, Mar 11, 1996	3.04	3.04	2.92	3.04
587	NASDAQ	UFPI	Fri, Mar 8, 1996	2.92	3.04	2.92	2.92
586	NASDAQ	UFPI	Thu, Mar 7, 1996	2.92	3.04	2.92	3.04
585	NASDAQ	UFPI	Wed, Mar 6, 1996	2.88	3.00	2.88	2.92
584	NASDAQ	UFPI	Tue, Mar 5, 1996	2.79	2.96	2.79	2.96
583	NASDAQ	UFPI	Mon, Mar 4, 1996	2.79	2.92	2.79	2.92
582	NASDAQ	UFPI	Fri, Mar 1, 1996	2.79	2.85	2.79	2.85
581	NASDAQ	UFPI	Thu, Feb 29, 1996	2.79	2.92	2.79	2.83
580	NASDAQ	UFPI	Wed, Feb 28, 1996	2.92	2.92	2.83	2.92
579	NASDAQ	UFPI	Tue, Feb 27, 1996	2.75	2.92	2.75	2.88
578	NASDAQ	UFPI	Mon, Feb 26, 1996	2.75	2.85	2.75	2.75
577	NASDAQ	UFPI	Fri, Feb 23, 1996	2.88	2.88	2.75	2.88
576	NASDAQ	UFPI	Thu, Feb 22, 1996	2.75	2.88	2.75	2.79
575	NASDAQ	UFPI	Wed, Feb 21, 1996	2.79	2.85	2.75	2.85
574	NASDAQ	UFPI	Tue, Feb 20, 1996	2.71	2.82	2.71	2.75
573	NASDAQ	UFPI	Fri, Feb 16, 1996	2.71	2.75	2.71	2.73
572	NASDAQ	UFPI	Thu, Feb 15, 1996	2.71	2.79	2.71	2.75
571	NASDAQ	UFPI	Wed, Feb 14, 1996	2.75	2.79	2.71	2.71
570	NASDAQ	UFPI	Tue, Feb 13, 1996	2.71	2.79	2.67	2.79
569	NASDAQ	UFPI	Mon, Feb 12, 1996	2.71	2.75	2.71	2.75
568	NASDAQ	UFPI	Fri, Feb 9, 1996	2.71	2.75	2.71	2.71
567	NASDAQ	UFPI	Thu, Feb 8, 1996	2.71	2.75	2.71	2.71
566	NASDAQ	UFPI	Wed, Feb 7, 1996	2.71	2.75	2.71	2.75
565	NASDAQ	UFPI	Tue, Feb 6, 1996	2.71	2.75	2.71	2.75
564	NASDAQ	UFPI	Mon, Feb 5, 1996	2.71	2.75	2.71	2.75
563	NASDAQ	UFPI	Fri, Feb 2, 1996	2.73	2.75	2.71	2.71
562	NASDAQ	UFPI	Thu, Feb 1, 1996	2.71	2.75	2.71	2.71
561	NASDAQ	UFPI	Wed, Jan 31, 1996	2.75	2.75	2.71	2.75
560	NASDAQ	UFPI	Tue, Jan 30, 1996	2.75	2.88	2.71	2.73
559	NASDAQ	UFPI	Mon, Jan 29, 1996	2.79	2.88	2.71	2.83
558	NASDAQ	UFPI	Fri, Jan 26, 1996	2.79	2.79	2.71	2.79
557	NASDAQ	UFPI	Thu, Jan 25, 1996	2.71	2.79	2.71	2.71
556	NASDAQ	UFPI	Wed, Jan 24, 1996	2.67	2.79	2.67	2.75
555	NASDAQ	UFPI	Tue, Jan 23, 1996	2.67	2.75	2.67	2.71
554	NASDAQ	UFPI	Mon, Jan 22, 1996	2.71	2.75	2.67	2.71
553	NASDAQ	UFPI	Fri, Jan 19, 1996	2.71	2.75	2.67	2.71
552	NASDAQ	UFPI	Thu, Jan 18, 1996	2.71	2.75	2.63	2.63
551	NASDAQ	UFPI	Wed, Jan 17, 1996	2.58	2.71	2.58	2.67
550	NASDAQ	UFPI	Tue, Jan 16, 1996	2.71	2.71	2.58	2.63
549	NASDAQ	UFPI	Mon, Jan 15, 1996	2.71	2.71	2.63	2.71
548	NASDAQ	UFPI	Fri, Jan 12, 1996	2.67	2.71	2.67	2.71
547	NASDAQ	UFPI	Thu, Jan 11, 1996	2.63	2.67	2.54	2.67
546	NASDAQ	UFPI	Wed, Jan 10, 1996	2.71	2.71	2.54	2.58
545	NASDAQ	UFPI	Tue, Jan 9, 1996	2.79	2.79	2.63	2.71
544	NASDAQ	UFPI	Mon, Jan 8, 1996	2.79	2.79	2.71	2.79
543	NASDAQ	UFPI	Fri, Jan 5, 1996	2.88	2.88	2.67	2.79
542	NASDAQ	UFPI	Thu, Jan 4, 1996	2.92	2.96	2.79	2.88
541	NASDAQ	UFPI	Wed, Jan 3, 1996	2.96	2.96	2.92	2.92
540	NASDAQ	UFPI	Tue, Jan 2, 1996	3.02	3.02	2.96	2.96
539	NASDAQ	UFPI	Fri, Dec 29, 1995	3.00	3.13	2.96	3.08
538	NASDAQ	UFPI	Thu, Dec 28, 1995	3.04	3.08	3.04	3.06
537	NASDAQ	UFPI	Wed, Dec 27, 1995	3.04	3.17	3.04	3.17
536	NASDAQ	UFPI	Tue, Dec 26, 1995	3.08	3.17	3.04	3.04
535	NASDAQ	UFPI	Fri, Dec 22, 1995	3.08	3.17	3.08	3.10
534	NASDAQ	UFPI	Thu, Dec 21, 1995	3.08	3.13	3.08	3.08
533	NASDAQ	UFPI	Wed, Dec 20, 1995	3.04	3.17	3.04	3.08
532	NASDAQ	UFPI	Tue, Dec 19, 1995	3.04	3.17	3.04	3.04
531	NASDAQ	UFPI	Mon, Dec 18, 1995	3.04	3.15	3.04	3.13
530	NASDAQ	UFPI	Fri, Dec 15, 1995	3.08	3.17	2.96	3.17
529	NASDAQ	UFPI	Thu, Dec 14, 1995	2.96	3.08	2.96	3.08
528	NASDAQ	UFPI	Wed, Dec 13, 1995	2.92	3.04	2.92	2.96
527	NASDAQ	UFPI	Tue, Dec 12, 1995	3.00	3.00	2.92	2.96
526	NASDAQ	UFPI	Mon, Dec 11, 1995	2.92	3.00	2.92	2.92
525	NASDAQ	UFPI	Fri, Dec 8, 1995	2.96	2.96	2.92	2.96
524	NASDAQ	UFPI	Thu, Dec 7, 1995	2.96	3.00	2.92	3.00
523	NASDAQ	UFPI	Wed, Dec 6, 1995	3.00	3.00	2.92	2.92
522	NASDAQ	UFPI	Tue, Dec 5, 1995	2.92	3.00	2.92	3.00
521	NASDAQ	UFPI	Mon, Dec 4, 1995	2.92	3.00	2.92	2.92
520	NASDAQ	UFPI	Fri, Dec 1, 1995	2.92	3.00	2.92	2.92
519	NASDAQ	UFPI	Thu, Nov 30, 1995	3.00	3.00	2.92	3.00
518	NASDAQ	UFPI	Wed, Nov 29, 1995	2.92	3.00	2.92	3.00
517	NASDAQ	UFPI	Tue, Nov 28, 1995	2.92	3.00	2.92	2.92
516	NASDAQ	UFPI	Mon, Nov 27, 1995	2.92	3.00	2.92	2.92
515	NASDAQ	UFPI	Fri, Nov 24, 1995	3.00	3.00	2.92	3.00
514	NASDAQ	UFPI	Wed, Nov 22, 1995	2.92	3.00	2.92	2.96
513	NASDAQ	UFPI	Tue, Nov 21, 1995	3.00	3.00	2.92	3.00
512	NASDAQ	UFPI	Mon, Nov 20, 1995	2.92	3.00	2.92	2.97
511	NASDAQ	UFPI	Fri, Nov 17, 1995	3.04	3.04	2.92	2.96
510	NASDAQ	UFPI	Thu, Nov 16, 1995	2.92	3.04	2.92	2.92
509	NASDAQ	UFPI	Wed, Nov 15, 1995	3.04	3.04	2.92	2.92
508	NASDAQ	UFPI	Tue, Nov 14, 1995	2.92	3.04	2.92	2.96
507	NASDAQ	UFPI	Mon, Nov 13, 1995	3.00	3.00	2.92	2.96
506	NASDAQ	UFPI	Fri, Nov 10, 1995	2.96	3.04	2.96	3.04
505	NASDAQ	UFPI	Thu, Nov 9, 1995	3.00	3.02	2.96	2.96
504	NASDAQ	UFPI	Wed, Nov 8, 1995	3.04	3.08	3.00	3.00
503	NASDAQ	UFPI	Tue, Nov 7, 1995	3.08	3.13	3.04	3.04
502	NASDAQ	UFPI	Mon, Nov 6, 1995	3.08	3.17	3.08	3.08
501	NASDAQ	UFPI	Fri, Nov 3, 1995	3.08	3.17	3.08	3.08
500	NASDAQ	UFPI	Thu, Nov 2, 1995	3.17	3.17	3.08	3.10
499	NASDAQ	UFPI	Wed, Nov 1, 1995	3.17	3.17	3.08	3.08
498	NASDAQ	UFPI	Tue, Oct 31, 1995	3.13	3.17	3.04	3.17
497	NASDAQ	UFPI	Mon, Oct 30, 1995	2.96	3.08	2.96	3.08
496	NASDAQ	UFPI	Fri, Oct 27, 1995	3.00	3.04	2.96	3.00
495	NASDAQ	UFPI	Thu, Oct 26, 1995	3.13	3.21	3.00	3.00
494	NASDAQ	UFPI	Wed, Oct 25, 1995	3.17	3.25	3.13	3.13
493	NASDAQ	UFPI	Tue, Oct 24, 1995	3.25	3.33	3.17	3.17
492	NASDAQ	UFPI	Mon, Oct 23, 1995	3.13	3.25	3.13	3.25
491	NASDAQ	UFPI	Fri, Oct 20, 1995	3.21	3.21	3.13	3.13
490	NASDAQ	UFPI	Thu, Oct 19, 1995	3.21	3.21	3.08	3.17
489	NASDAQ	UFPI	Wed, Oct 18, 1995	3.21	3.21	3.04	3.21
488	NASDAQ	UFPI	Tue, Oct 17, 1995	3.17	3.17	3.08	3.08
487	NASDAQ	UFPI	Mon, Oct 16, 1995	3.21	3.21	3.04	3.04
486	NASDAQ	UFPI	Fri, Oct 13, 1995	3.17	3.17	3.04	3.04
485	NASDAQ	UFPI	Thu, Oct 12, 1995	3.04	3.17	3.04	3.17
484	NASDAQ	UFPI	Wed, Oct 11, 1995	3.13	3.17	3.04	3.04
483	NASDAQ	UFPI	Tue, Oct 10, 1995	3.08	3.08	3.04	3.04
482	NASDAQ	UFPI	Mon, Oct 9, 1995	3.21	3.21	3.08	3.08
481	NASDAQ	UFPI	Fri, Oct 6, 1995	3.17	3.21	3.08	3.21
480	NASDAQ	UFPI	Thu, Oct 5, 1995	3.08	3.13	3.08	3.08
479	NASDAQ	UFPI	Wed, Oct 4, 1995	3.25	3.25	3.13	3.13
478	NASDAQ	UFPI	Tue, Oct 3, 1995	3.33	3.33	3.17	3.17
477	NASDAQ	UFPI	Mon, Oct 2, 1995	3.38	3.38	3.21	3.21
476	NASDAQ	UFPI	Fri, Sep 29, 1995	3.08	3.46	3.08	3.38
475	NASDAQ	UFPI	Thu, Sep 28, 1995	3.08	3.08	3.04	3.08
474	NASDAQ	UFPI	Wed, Sep 27, 1995	3.04	3.13	3.04	3.08
473	NASDAQ	UFPI	Tue, Sep 26, 1995	3.04	3.21	3.04	3.04
472	NASDAQ	UFPI	Mon, Sep 25, 1995	3.13	3.13	3.04	3.13
471	NASDAQ	UFPI	Fri, Sep 22, 1995	3.00	3.13	3.00	3.04
470	NASDAQ	UFPI	Thu, Sep 21, 1995	3.04	3.08	3.00	3.00
469	NASDAQ	UFPI	Wed, Sep 20, 1995	3.04	3.04	2.98	3.04
468	NASDAQ	UFPI	Tue, Sep 19, 1995	2.96	3.04	2.96	2.96
467	NASDAQ	UFPI	Mon, Sep 18, 1995	3.00	3.00	2.96	2.96
466	NASDAQ	UFPI	Fri, Sep 15, 1995	2.96	3.04	2.96	2.96
465	NASDAQ	UFPI	Thu, Sep 14, 1995	3.04	3.04	2.96	2.96
464	NASDAQ	UFPI	Wed, Sep 13, 1995	3.00	3.00	2.92	3.00
463	NASDAQ	UFPI	Tue, Sep 12, 1995	3.00	3.00	2.92	2.98
462	NASDAQ	UFPI	Mon, Sep 11, 1995	2.92	3.00	2.92	2.92
461	NASDAQ	UFPI	Fri, Sep 8, 1995	2.92	2.96	2.92	2.96
460	NASDAQ	UFPI	Thu, Sep 7, 1995	2.92	2.96	2.92	2.92
459	NASDAQ	UFPI	Wed, Sep 6, 1995	2.96	2.96	2.92	2.92
458	NASDAQ	UFPI	Tue, Sep 5, 1995	2.96	2.96	2.92	2.92
457	NASDAQ	UFPI	Fri, Sep 1, 1995	2.92	2.96	2.92	2.92
456	NASDAQ	UFPI	Thu, Aug 31, 1995	2.92	2.96	2.92	2.92
455	NASDAQ	UFPI	Wed, Aug 30, 1995	2.96	2.96	2.92	2.92
454	NASDAQ	UFPI	Tue, Aug 29, 1995	2.88	2.96	2.88	2.96
453	NASDAQ	UFPI	Mon, Aug 28, 1995	2.96	2.96	2.83	2.92
452	NASDAQ	UFPI	Fri, Aug 25, 1995	2.83	2.96	2.83	2.96
451	NASDAQ	UFPI	Thu, Aug 24, 1995	2.83	2.92	2.83	2.88
450	NASDAQ	UFPI	Wed, Aug 23, 1995	2.79	2.92	2.75	2.92
449	NASDAQ	UFPI	Tue, Aug 22, 1995	2.75	2.79	2.75	2.75
448	NASDAQ	UFPI	Mon, Aug 21, 1995	2.75	2.79	2.75	2.79
447	NASDAQ	UFPI	Fri, Aug 18, 1995	2.71	2.83	2.71	2.75
446	NASDAQ	UFPI	Thu, Aug 17, 1995	2.71	2.79	2.71	2.71
445	NASDAQ	UFPI	Wed, Aug 16, 1995	2.75	2.75	2.71	2.71
444	NASDAQ	UFPI	Tue, Aug 15, 1995	2.75	2.75	2.67	2.71
443	NASDAQ	UFPI	Mon, Aug 14, 1995	2.75	2.75	2.67	2.71
442	NASDAQ	UFPI	Fri, Aug 11, 1995	2.67	2.75	2.67	2.67
441	NASDAQ	UFPI	Thu, Aug 10, 1995	2.67	2.75	2.67	2.71
440	NASDAQ	UFPI	Wed, Aug 9, 1995	2.67	2.75	2.67	2.67
439	NASDAQ	UFPI	Tue, Aug 8, 1995	2.79	2.79	2.67	2.71
438	NASDAQ	UFPI	Mon, Aug 7, 1995	2.79	2.79	2.71	2.71
437	NASDAQ	UFPI	Fri, Aug 4, 1995	2.71	2.79	2.71	2.73
436	NASDAQ	UFPI	Thu, Aug 3, 1995	2.79	2.79	2.71	2.79
435	NASDAQ	UFPI	Wed, Aug 2, 1995	2.71	2.79	2.71	2.71
434	NASDAQ	UFPI	Tue, Aug 1, 1995	2.71	2.79	2.71	2.71
433	NASDAQ	UFPI	Mon, Jul 31, 1995	2.71	2.83	2.71	2.79
432	NASDAQ	UFPI	Fri, Jul 28, 1995	2.75	2.83	2.71	2.83
431	NASDAQ	UFPI	Thu, Jul 27, 1995	2.79	2.79	2.71	2.75
430	NASDAQ	UFPI	Wed, Jul 26, 1995	2.75	2.83	2.71	2.75
429	NASDAQ	UFPI	Tue, Jul 25, 1995	2.75	2.83	2.75	2.83
428	NASDAQ	UFPI	Mon, Jul 24, 1995	2.83	2.88	2.75	2.83
427	NASDAQ	UFPI	Fri, Jul 21, 1995	2.75	2.88	2.75	2.88
426	NASDAQ	UFPI	Thu, Jul 20, 1995	2.83	2.83	2.75	2.75
425	NASDAQ	UFPI	Wed, Jul 19, 1995	2.67	2.92	2.67	2.83
424	NASDAQ	UFPI	Tue, Jul 18, 1995	2.71	2.75	2.67	2.67
423	NASDAQ	UFPI	Mon, Jul 17, 1995	2.75	2.75	2.67	2.67
422	NASDAQ	UFPI	Fri, Jul 14, 1995	2.75	2.75	2.67	2.67
421	NASDAQ	UFPI	Thu, Jul 13, 1995	2.67	2.75	2.67	2.75
420	NASDAQ	UFPI	Wed, Jul 12, 1995	2.67	2.75	2.67	2.67
419	NASDAQ	UFPI	Tue, Jul 11, 1995	2.67	2.75	2.67	2.67
418	NASDAQ	UFPI	Mon, Jul 10, 1995	2.67	2.75	2.67	2.71
417	NASDAQ	UFPI	Fri, Jul 7, 1995	2.67	2.75	2.67	2.67
416	NASDAQ	UFPI	Thu, Jul 6, 1995	2.75	2.75	2.67	2.75
415	NASDAQ	UFPI	Wed, Jul 5, 1995	2.75	2.75	2.67	2.67
414	NASDAQ	UFPI	Mon, Jul 3, 1995	2.67	2.67	2.67	2.67
413	NASDAQ	UFPI	Fri, Jun 30, 1995	2.67	2.75	2.67	2.67
412	NASDAQ	UFPI	Thu, Jun 29, 1995	2.75	2.75	2.67	2.71
411	NASDAQ	UFPI	Wed, Jun 28, 1995	2.67	2.75	2.67	2.67
410	NASDAQ	UFPI	Tue, Jun 27, 1995	2.67	2.75	2.67	2.69
409	NASDAQ	UFPI	Mon, Jun 26, 1995	2.75	2.75	2.67	2.67
408	NASDAQ	UFPI	Fri, Jun 23, 1995	2.67	2.75	2.67	2.67
407	NASDAQ	UFPI	Thu, Jun 22, 1995	2.67	2.75	2.67	2.75
406	NASDAQ	UFPI	Wed, Jun 21, 1995	2.75	2.75	2.64	2.75
405	NASDAQ	UFPI	Tue, Jun 20, 1995	2.75	2.75	2.67	2.67
404	NASDAQ	UFPI	Mon, Jun 19, 1995	2.75	2.75	2.67	2.75
403	NASDAQ	UFPI	Fri, Jun 16, 1995	2.79	2.79	2.67	2.67
402	NASDAQ	UFPI	Thu, Jun 15, 1995	2.79	2.79	2.67	2.79
401	NASDAQ	UFPI	Wed, Jun 14, 1995	2.83	2.83	2.71	2.75
400	NASDAQ	UFPI	Tue, Jun 13, 1995	2.83	2.83	2.71	2.79
399	NASDAQ	UFPI	Mon, Jun 12, 1995	2.58	2.88	2.54	2.71
398	NASDAQ	UFPI	Fri, Jun 9, 1995	2.58	2.58	2.46	2.58
397	NASDAQ	UFPI	Thu, Jun 8, 1995	2.42	2.58	2.38	2.47
396	NASDAQ	UFPI	Wed, Jun 7, 1995	2.42	2.42	2.33	2.42
395	NASDAQ	UFPI	Tue, Jun 6, 1995	2.27	2.42	2.25	2.38
394	NASDAQ	UFPI	Mon, Jun 5, 1995	2.33	2.33	2.25	2.25
393	NASDAQ	UFPI	Fri, Jun 2, 1995	2.25	2.33	2.25	2.29
392	NASDAQ	UFPI	Thu, Jun 1, 1995	2.38	2.38	2.29	2.33
391	NASDAQ	UFPI	Wed, May 31, 1995	2.25	2.38	2.25	2.38
390	NASDAQ	UFPI	Tue, May 30, 1995	2.33	2.38	2.25	2.33
389	NASDAQ	UFPI	Fri, May 26, 1995	2.29	2.38	2.25	2.25
388	NASDAQ	UFPI	Thu, May 25, 1995	2.38	2.38	2.25	2.29
387	NASDAQ	UFPI	Wed, May 24, 1995	2.38	2.38	2.25	2.25
386	NASDAQ	UFPI	Tue, May 23, 1995	2.25	2.38	2.25	2.38
385	NASDAQ	UFPI	Mon, May 22, 1995	2.38	2.38	2.25	2.29
384	NASDAQ	UFPI	Fri, May 19, 1995	2.38	2.38	2.25	2.38
383	NASDAQ	UFPI	Thu, May 18, 1995	2.38	2.38	2.25	2.38
382	NASDAQ	UFPI	Wed, May 17, 1995	2.25	2.38	2.25	2.31
381	NASDAQ	UFPI	Tue, May 16, 1995	2.38	2.38	2.25	2.25
380	NASDAQ	UFPI	Mon, May 15, 1995	2.38	2.38	2.25	2.25
379	NASDAQ	UFPI	Fri, May 12, 1995	2.29	2.38	2.21	2.25
378	NASDAQ	UFPI	Thu, May 11, 1995	2.21	2.29	2.17	2.17
377	NASDAQ	UFPI	Wed, May 10, 1995	2.21	2.25	2.17	2.25
376	NASDAQ	UFPI	Tue, May 9, 1995	2.17	2.25	2.17	2.17
375	NASDAQ	UFPI	Mon, May 8, 1995	2.29	2.29	2.17	2.25
374	NASDAQ	UFPI	Fri, May 5, 1995	2.21	2.29	2.19	2.25
373	NASDAQ	UFPI	Thu, May 4, 1995	2.29	2.29	2.25	2.25
372	NASDAQ	UFPI	Wed, May 3, 1995	2.29	2.29	2.17	2.21
371	NASDAQ	UFPI	Tue, May 2, 1995	2.21	2.29	2.21	2.21
370	NASDAQ	UFPI	Mon, May 1, 1995	2.29	2.29	2.21	2.25
369	NASDAQ	UFPI	Fri, Apr 28, 1995	2.29	2.29	2.21	2.29
368	NASDAQ	UFPI	Thu, Apr 27, 1995	2.27	2.29	2.21	2.25
367	NASDAQ	UFPI	Wed, Apr 26, 1995	2.29	2.29	2.21	2.27
366	NASDAQ	UFPI	Tue, Apr 25, 1995	2.29	2.29	2.17	2.17
365	NASDAQ	UFPI	Mon, Apr 24, 1995	2.17	2.29	2.08	2.29
364	NASDAQ	UFPI	Fri, Apr 21, 1995	2.17	2.17	2.08	2.08
363	NASDAQ	UFPI	Thu, Apr 20, 1995	2.17	2.17	2.08	2.17
362	NASDAQ	UFPI	Wed, Apr 19, 1995	2.17	2.17	2.08	2.17
361	NASDAQ	UFPI	Tue, Apr 18, 1995	2.17	2.17	2.08	2.17
360	NASDAQ	UFPI	Mon, Apr 17, 1995	2.17	2.17	2.08	2.17
359	NASDAQ	UFPI	Thu, Apr 13, 1995	2.17	2.17	2.08	2.17
358	NASDAQ	UFPI	Wed, Apr 12, 1995	2.08	2.17	2.08	2.08
357	NASDAQ	UFPI	Tue, Apr 11, 1995	2.10	2.17	2.08	2.08
356	NASDAQ	UFPI	Mon, Apr 10, 1995	2.13	2.21	2.08	2.13
355	NASDAQ	UFPI	Fri, Apr 7, 1995	2.08	2.21	2.08	2.08
354	NASDAQ	UFPI	Thu, Apr 6, 1995	2.08	2.21	2.08	2.08
353	NASDAQ	UFPI	Wed, Apr 5, 1995	2.17	2.21	2.00	2.15
352	NASDAQ	UFPI	Tue, Apr 4, 1995	2.13	2.21	2.08	2.08
351	NASDAQ	UFPI	Mon, Apr 3, 1995	2.13	2.21	2.13	2.21
350	NASDAQ	UFPI	Fri, Mar 31, 1995	2.13	2.21	2.13	2.21
349	NASDAQ	UFPI	Thu, Mar 30, 1995	2.13	2.21	2.13	2.21
348	NASDAQ	UFPI	Wed, Mar 29, 1995	2.13	2.29	2.13	2.21
347	NASDAQ	UFPI	Tue, Mar 28, 1995	2.29	2.29	2.13	2.13
346	NASDAQ	UFPI	Mon, Mar 27, 1995	2.13	2.21	2.13	2.21
345	NASDAQ	UFPI	Fri, Mar 24, 1995	2.13	2.29	2.13	2.29
344	NASDAQ	UFPI	Thu, Mar 23, 1995	2.33	2.33	2.21	2.25
343	NASDAQ	UFPI	Wed, Mar 22, 1995	2.25	2.33	2.21	2.25
342	NASDAQ	UFPI	Tue, Mar 21, 1995	2.21	2.33	2.21	2.33
341	NASDAQ	UFPI	Mon, Mar 20, 1995	2.25	2.33	2.21	2.21
340	NASDAQ	UFPI	Fri, Mar 17, 1995	2.38	2.38	2.25	2.33
339	NASDAQ	UFPI	Thu, Mar 16, 1995	2.38	2.38	2.25	2.25
338	NASDAQ	UFPI	Wed, Mar 15, 1995	2.25	2.29	2.25	2.29
337	NASDAQ	UFPI	Tue, Mar 14, 1995	2.25	2.38	2.25	2.33
336	NASDAQ	UFPI	Mon, Mar 13, 1995	2.38	2.38	2.25	2.38
335	NASDAQ	UFPI	Fri, Mar 10, 1995	2.25	2.38	2.25	2.25
334	NASDAQ	UFPI	Thu, Mar 9, 1995	2.38	2.38	2.25	2.25
333	NASDAQ	UFPI	Wed, Mar 8, 1995	2.33	2.38	2.25	2.29
332	NASDAQ	UFPI	Tue, Mar 7, 1995	2.25	2.38	2.25	2.33
331	NASDAQ	UFPI	Mon, Mar 6, 1995	2.25	2.29	2.25	2.25
330	NASDAQ	UFPI	Fri, Mar 3, 1995	2.31	2.38	2.25	2.25
329	NASDAQ	UFPI	Thu, Mar 2, 1995	2.38	2.38	2.25	2.38
328	NASDAQ	UFPI	Wed, Mar 1, 1995	2.29	2.38	2.29	2.33
327	NASDAQ	UFPI	Tue, Feb 28, 1995	2.33	2.38	2.29	2.33
326	NASDAQ	UFPI	Mon, Feb 27, 1995	2.38	2.38	2.29	2.33
325	NASDAQ	UFPI	Fri, Feb 24, 1995	2.33	2.38	2.29	2.38
324	NASDAQ	UFPI	Thu, Feb 23, 1995	2.38	2.38	2.29	2.38
323	NASDAQ	UFPI	Wed, Feb 22, 1995	2.25	2.33	2.25	2.25
322	NASDAQ	UFPI	Tue, Feb 21, 1995	2.25	2.33	2.25	2.33
321	NASDAQ	UFPI	Fri, Feb 17, 1995	2.25	2.38	2.25	2.29
320	NASDAQ	UFPI	Thu, Feb 16, 1995	2.25	2.38	2.25	2.25
319	NASDAQ	UFPI	Wed, Feb 15, 1995	2.29	2.38	2.29	2.38
318	NASDAQ	UFPI	Tue, Feb 14, 1995	2.38	2.38	2.27	2.31
317	NASDAQ	UFPI	Mon, Feb 13, 1995	2.38	2.38	2.29	2.29
316	NASDAQ	UFPI	Fri, Feb 10, 1995	2.29	2.38	2.29	2.38
315	NASDAQ	UFPI	Thu, Feb 9, 1995	2.42	2.42	2.25	2.38
314	NASDAQ	UFPI	Wed, Feb 8, 1995	2.42	2.42	2.25	2.25
313	NASDAQ	UFPI	Tue, Feb 7, 1995	2.42	2.42	2.29	2.42
312	NASDAQ	UFPI	Mon, Feb 6, 1995	2.29	2.42	2.29	2.33
311	NASDAQ	UFPI	Fri, Feb 3, 1995	2.33	2.42	2.33	2.33
310	NASDAQ	UFPI	Thu, Feb 2, 1995	2.33	2.50	2.33	2.42
309	NASDAQ	UFPI	Wed, Feb 1, 1995	2.38	2.54	2.38	2.46
308	NASDAQ	UFPI	Tue, Jan 31, 1995	2.50	2.54	2.38	2.42
307	NASDAQ	UFPI	Mon, Jan 30, 1995	2.54	2.54	2.42	2.54
306	NASDAQ	UFPI	Fri, Jan 27, 1995	2.54	2.54	2.42	2.42
305	NASDAQ	UFPI	Thu, Jan 26, 1995	2.42	2.54	2.42	2.42
304	NASDAQ	UFPI	Wed, Jan 25, 1995	2.50	2.54	2.46	2.46
303	NASDAQ	UFPI	Tue, Jan 24, 1995	2.46	2.58	2.46	2.46
302	NASDAQ	UFPI	Mon, Jan 23, 1995	2.58	2.58	2.46	2.50
301	NASDAQ	UFPI	Fri, Jan 20, 1995	2.54	2.63	2.50	2.58
300	NASDAQ	UFPI	Thu, Jan 19, 1995	2.54	2.63	2.54	2.54
299	NASDAQ	UFPI	Wed, Jan 18, 1995	2.63	2.63	2.54	2.54
298	NASDAQ	UFPI	Tue, Jan 17, 1995	2.63	2.71	2.58	2.58
297	NASDAQ	UFPI	Mon, Jan 16, 1995	2.71	2.71	2.63	2.63
296	NASDAQ	UFPI	Fri, Jan 13, 1995	2.63	2.71	2.63	2.67
295	NASDAQ	UFPI	Thu, Jan 12, 1995	2.75	2.75	2.63	2.63
294	NASDAQ	UFPI	Wed, Jan 11, 1995	2.54	2.71	2.50	2.63
293	NASDAQ	UFPI	Tue, Jan 10, 1995	2.54	2.54	2.42	2.54
292	NASDAQ	UFPI	Mon, Jan 9, 1995	2.38	2.54	2.38	2.54
291	NASDAQ	UFPI	Fri, Jan 6, 1995	2.42	2.46	2.29	2.46
290	NASDAQ	UFPI	Thu, Jan 5, 1995	2.33	2.42	2.25	2.42
289	NASDAQ	UFPI	Wed, Jan 4, 1995	2.29	2.33	2.25	2.29
288	NASDAQ	UFPI	Tue, Jan 3, 1995	2.13	2.29	2.13	2.25
287	NASDAQ	UFPI	Fri, Dec 30, 1994	2.25	2.25	2.17	2.17
286	NASDAQ	UFPI	Thu, Dec 29, 1994	2.08	2.25	2.08	2.25
285	NASDAQ	UFPI	Wed, Dec 28, 1994	2.04	2.17	2.04	2.08
284	NASDAQ	UFPI	Tue, Dec 27, 1994	2.08	2.17	2.00	2.04
283	NASDAQ	UFPI	Fri, Dec 23, 1994	2.08	2.08	1.96	2.08
282	NASDAQ	UFPI	Thu, Dec 22, 1994	2.08	2.08	1.96	2.08
281	NASDAQ	UFPI	Wed, Dec 21, 1994	2.04	2.13	1.96	1.96
280	NASDAQ	UFPI	Tue, Dec 20, 1994	2.00	2.13	2.00	2.00
279	NASDAQ	UFPI	Mon, Dec 19, 1994	2.13	2.13	2.00	2.00
278	NASDAQ	UFPI	Fri, Dec 16, 1994	2.13	2.13	2.00	2.00
277	NASDAQ	UFPI	Thu, Dec 15, 1994	2.00	2.13	2.00	2.00
276	NASDAQ	UFPI	Wed, Dec 14, 1994	2.04	2.13	2.00	2.00
275	NASDAQ	UFPI	Tue, Dec 13, 1994	2.13	2.13	2.04	2.08
274	NASDAQ	UFPI	Mon, Dec 12, 1994	2.13	2.13	2.04	2.04
273	NASDAQ	UFPI	Fri, Dec 9, 1994	2.04	2.08	2.04	2.08
272	NASDAQ	UFPI	Thu, Dec 8, 1994	2.17	2.17	2.04	2.04
271	NASDAQ	UFPI	Wed, Dec 7, 1994	2.17	2.17	2.06	2.06
270	NASDAQ	UFPI	Tue, Dec 6, 1994	2.13	2.17	2.08	2.08
269	NASDAQ	UFPI	Mon, Dec 5, 1994	2.17	2.17	2.08	2.17
268	NASDAQ	UFPI	Fri, Dec 2, 1994	2.13	2.17	2.08	2.08
267	NASDAQ	UFPI	Thu, Dec 1, 1994	2.08	2.17	2.08	2.08
266	NASDAQ	UFPI	Wed, Nov 30, 1994	2.04	2.17	2.04	2.08
265	NASDAQ	UFPI	Tue, Nov 29, 1994	2.13	2.17	2.04	2.17
264	NASDAQ	UFPI	Mon, Nov 28, 1994	2.17	2.17	2.04	2.13
263	NASDAQ	UFPI	Fri, Nov 25, 1994	2.04	2.17	2.04	2.17
262	NASDAQ	UFPI	Wed, Nov 23, 1994	2.17	2.17	2.04	2.04
261	NASDAQ	UFPI	Tue, Nov 22, 1994	2.17	2.21	2.04	2.21
260	NASDAQ	UFPI	Mon, Nov 21, 1994	2.21	2.21	2.13	2.13
259	NASDAQ	UFPI	Fri, Nov 18, 1994	2.13	2.21	2.13	2.19
258	NASDAQ	UFPI	Thu, Nov 17, 1994	2.25	2.29	2.13	2.17
257	NASDAQ	UFPI	Wed, Nov 16, 1994	2.25	2.38	2.25	2.25
256	NASDAQ	UFPI	Tue, Nov 15, 1994	2.33	2.33	2.21	2.25
255	NASDAQ	UFPI	Mon, Nov 14, 1994	2.21	2.33	2.21	2.21
254	NASDAQ	UFPI	Fri, Nov 11, 1994	2.25	2.33	2.21	2.33
253	NASDAQ	UFPI	Thu, Nov 10, 1994	2.33	2.33	2.21	2.21
252	NASDAQ	UFPI	Wed, Nov 9, 1994	2.33	2.33	2.21	2.21
251	NASDAQ	UFPI	Tue, Nov 8, 1994	2.21	2.33	2.21	2.25
250	NASDAQ	UFPI	Mon, Nov 7, 1994	2.33	2.33	2.21	2.21
249	NASDAQ	UFPI	Fri, Nov 4, 1994	2.33	2.33	2.21	2.33
248	NASDAQ	UFPI	Thu, Nov 3, 1994	2.33	2.33	2.17	2.33
247	NASDAQ	UFPI	Wed, Nov 2, 1994	2.33	2.33	2.21	2.21
246	NASDAQ	UFPI	Tue, Nov 1, 1994	2.25	2.33	2.21	2.23
245	NASDAQ	UFPI	Mon, Oct 31, 1994	2.29	2.33	2.25	2.25
244	NASDAQ	UFPI	Fri, Oct 28, 1994	2.29	2.38	2.29	2.33
243	NASDAQ	UFPI	Thu, Oct 27, 1994	2.33	2.38	2.29	2.29
242	NASDAQ	UFPI	Wed, Oct 26, 1994	2.29	2.38	2.29	2.29
241	NASDAQ	UFPI	Tue, Oct 25, 1994	2.38	2.38	2.29	2.29
240	NASDAQ	UFPI	Mon, Oct 24, 1994	2.42	2.50	2.33	2.33
239	NASDAQ	UFPI	Fri, Oct 21, 1994	2.46	2.50	2.38	2.50
238	NASDAQ	UFPI	Thu, Oct 20, 1994	2.33	2.46	2.33	2.46
237	NASDAQ	UFPI	Wed, Oct 19, 1994	2.29	2.38	2.29	2.29
236	NASDAQ	UFPI	Tue, Oct 18, 1994	2.29	2.38	2.29	2.29
235	NASDAQ	UFPI	Mon, Oct 17, 1994	2.38	2.38	2.29	2.38
234	NASDAQ	UFPI	Fri, Oct 14, 1994	2.29	2.38	2.29	2.33
233	NASDAQ	UFPI	Thu, Oct 13, 1994	2.29	2.38	2.29	2.38
232	NASDAQ	UFPI	Wed, Oct 12, 1994	2.38	2.38	2.29	2.33
231	NASDAQ	UFPI	Tue, Oct 11, 1994	2.38	2.38	2.33	2.38
230	NASDAQ	UFPI	Mon, Oct 10, 1994	2.33	2.33	2.29	2.33
229	NASDAQ	UFPI	Fri, Oct 7, 1994	2.25	2.38	2.25	2.25
228	NASDAQ	UFPI	Thu, Oct 6, 1994	2.38	2.38	2.25	2.29
227	NASDAQ	UFPI	Wed, Oct 5, 1994	2.29	2.33	2.25	2.33
226	NASDAQ	UFPI	Tue, Oct 4, 1994	2.29	2.29	2.29	2.29
225	NASDAQ	UFPI	Mon, Oct 3, 1994	2.29	2.38	2.29	2.38
224	NASDAQ	UFPI	Fri, Sep 30, 1994	2.38	2.38	2.29	2.29
223	NASDAQ	UFPI	Thu, Sep 29, 1994	2.38	2.38	2.29	2.38
222	NASDAQ	UFPI	Wed, Sep 28, 1994	2.38	2.38	2.29	2.38
221	NASDAQ	UFPI	Tue, Sep 27, 1994	2.25	2.33	2.25	2.33
220	NASDAQ	UFPI	Mon, Sep 26, 1994	2.25	2.33	2.25	2.25
219	NASDAQ	UFPI	Fri, Sep 23, 1994	2.29	2.38	2.25	2.38
218	NASDAQ	UFPI	Thu, Sep 22, 1994	2.29	2.38	2.29	2.29
217	NASDAQ	UFPI	Wed, Sep 21, 1994	2.29	2.42	2.29	2.29
216	NASDAQ	UFPI	Tue, Sep 20, 1994	2.38	2.42	2.29	2.29
215	NASDAQ	UFPI	Mon, Sep 19, 1994	2.29	2.38	2.29	2.38
214	NASDAQ	UFPI	Fri, Sep 16, 1994	2.38	2.38	2.29	2.38
213	NASDAQ	UFPI	Thu, Sep 15, 1994	2.38	2.38	2.29	2.38
212	NASDAQ	UFPI	Wed, Sep 14, 1994	2.42	2.42	2.29	2.33
211	NASDAQ	UFPI	Tue, Sep 13, 1994	2.42	2.50	2.38	2.46
210	NASDAQ	UFPI	Mon, Sep 12, 1994	2.42	2.50	2.42	2.50
209	NASDAQ	UFPI	Fri, Sep 9, 1994	2.42	2.50	2.42	2.50
208	NASDAQ	UFPI	Thu, Sep 8, 1994	2.50	2.50	2.42	2.42
207	NASDAQ	UFPI	Wed, Sep 7, 1994	2.42	2.50	2.42	2.42
206	NASDAQ	UFPI	Tue, Sep 6, 1994	2.42	2.50	2.42	2.48
205	NASDAQ	UFPI	Fri, Sep 2, 1994	2.50	2.50	2.42	2.50
204	NASDAQ	UFPI	Thu, Sep 1, 1994	2.50	2.50	2.42	2.48
203	NASDAQ	UFPI	Wed, Aug 31, 1994	2.46	2.50	2.42	2.50
202	NASDAQ	UFPI	Tue, Aug 30, 1994	2.42	2.50	2.42	2.50
201	NASDAQ	UFPI	Mon, Aug 29, 1994	2.50	2.50	2.38	2.38
200	NASDAQ	UFPI	Fri, Aug 26, 1994	2.38	2.50	2.38	2.38
199	NASDAQ	UFPI	Thu, Aug 25, 1994	2.42	2.54	2.38	2.50
198	NASDAQ	UFPI	Wed, Aug 24, 1994	2.54	2.54	2.42	2.54
197	NASDAQ	UFPI	Tue, Aug 23, 1994	2.42	2.54	2.42	2.42
196	NASDAQ	UFPI	Mon, Aug 22, 1994	2.54	2.54	2.42	2.42
195	NASDAQ	UFPI	Fri, Aug 19, 1994	2.46	2.58	2.46	2.54
194	NASDAQ	UFPI	Thu, Aug 18, 1994	2.58	2.58	2.46	2.46
193	NASDAQ	UFPI	Wed, Aug 17, 1994	2.58	2.58	2.46	2.46
192	NASDAQ	UFPI	Tue, Aug 16, 1994	2.46	2.58	2.46	2.54
191	NASDAQ	UFPI	Mon, Aug 15, 1994	2.63	2.63	2.46	2.46
190	NASDAQ	UFPI	Fri, Aug 12, 1994	2.50	2.50	2.50	2.50
189	NASDAQ	UFPI	Thu, Aug 11, 1994	2.50	2.58	2.50	2.50
188	NASDAQ	UFPI	Wed, Aug 10, 1994	2.50	2.63	2.50	2.50
187	NASDAQ	UFPI	Tue, Aug 9, 1994	2.63	2.63	2.50	2.63
186	NASDAQ	UFPI	Mon, Aug 8, 1994	2.50	2.63	2.50	2.63
185	NASDAQ	UFPI	Fri, Aug 5, 1994	2.50	2.50	2.50	2.50
184	NASDAQ	UFPI	Thu, Aug 4, 1994	2.63	2.63	2.50	2.58
183	NASDAQ	UFPI	Wed, Aug 3, 1994	2.63	2.63	2.46	2.46
182	NASDAQ	UFPI	Tue, Aug 2, 1994	2.63	2.63	2.46	2.46
181	NASDAQ	UFPI	Mon, Aug 1, 1994	2.46	2.63	2.46	2.63
180	NASDAQ	UFPI	Fri, Jul 29, 1994	2.46	2.63	2.46	2.54
179	NASDAQ	UFPI	Thu, Jul 28, 1994	2.46	2.63	2.46	2.46
178	NASDAQ	UFPI	Tue, Jul 26, 1994	2.46	2.63	2.46	2.63
177	NASDAQ	UFPI	Mon, Jul 25, 1994	2.63	2.63	2.46	2.46
176	NASDAQ	UFPI	Fri, Jul 22, 1994	2.63	2.63	2.46	2.63
175	NASDAQ	UFPI	Thu, Jul 21, 1994	2.46	2.58	2.46	2.46
174	NASDAQ	UFPI	Wed, Jul 20, 1994	2.29	2.50	2.29	2.50
173	NASDAQ	UFPI	Tue, Jul 19, 1994	2.29	2.42	2.29	2.42
172	NASDAQ	UFPI	Mon, Jul 18, 1994	2.42	2.42	2.29	2.29
171	NASDAQ	UFPI	Fri, Jul 15, 1994	2.29	2.42	2.29	2.42
170	NASDAQ	UFPI	Thu, Jul 14, 1994	2.29	2.42	2.29	2.29
169	NASDAQ	UFPI	Wed, Jul 13, 1994	2.29	2.33	2.29	2.33
168	NASDAQ	UFPI	Tue, Jul 12, 1994	2.29	2.42	2.29	2.42
167	NASDAQ	UFPI	Mon, Jul 11, 1994	2.29	2.42	2.29	2.29
166	NASDAQ	UFPI	Fri, Jul 8, 1994	2.29	2.33	2.29	2.33
165	NASDAQ	UFPI	Thu, Jul 7, 1994	2.29	2.38	2.29	2.38
164	NASDAQ	UFPI	Wed, Jul 6, 1994	2.29	2.42	2.29	2.38
163	NASDAQ	UFPI	Tue, Jul 5, 1994	2.38	2.38	2.38	2.38
162	NASDAQ	UFPI	Fri, Jul 1, 1994	2.33	2.42	2.33	2.33
161	NASDAQ	UFPI	Thu, Jun 30, 1994	2.33	2.42	2.33	2.38
160	NASDAQ	UFPI	Wed, Jun 29, 1994	2.38	2.42	2.29	2.42
159	NASDAQ	UFPI	Tue, Jun 28, 1994	2.46	2.46	2.29	2.29
158	NASDAQ	UFPI	Mon, Jun 27, 1994	2.38	2.50	2.38	2.46
157	NASDAQ	UFPI	Fri, Jun 24, 1994	2.38	2.50	2.38	2.50
156	NASDAQ	UFPI	Thu, Jun 23, 1994	2.50	2.50	2.38	2.42
155	NASDAQ	UFPI	Wed, Jun 22, 1994	2.50	2.50	2.38	2.38
154	NASDAQ	UFPI	Tue, Jun 21, 1994	2.63	2.63	2.38	2.46
153	NASDAQ	UFPI	Mon, Jun 20, 1994	2.63	2.63	2.50	2.50
152	NASDAQ	UFPI	Fri, Jun 17, 1994	2.63	2.63	2.54	2.54
151	NASDAQ	UFPI	Thu, Jun 16, 1994	2.63	2.63	2.50	2.63
150	NASDAQ	UFPI	Wed, Jun 15, 1994	2.50	2.63	2.50	2.63
149	NASDAQ	UFPI	Tue, Jun 14, 1994	2.54	2.58	2.42	2.58
148	NASDAQ	UFPI	Mon, Jun 13, 1994	2.54	2.54	2.42	2.42
147	NASDAQ	UFPI	Fri, Jun 10, 1994	2.50	2.54	2.38	2.54
146	NASDAQ	UFPI	Thu, Jun 9, 1994	2.38	2.50	2.38	2.50
145	NASDAQ	UFPI	Wed, Jun 8, 1994	2.50	2.50	2.38	2.44
144	NASDAQ	UFPI	Tue, Jun 7, 1994	2.46	2.50	2.33	2.42
143	NASDAQ	UFPI	Mon, Jun 6, 1994	2.33	2.46	2.21	2.42
142	NASDAQ	UFPI	Fri, Jun 3, 1994	2.23	2.25	2.23	2.25
141	NASDAQ	UFPI	Thu, Jun 2, 1994	2.21	2.25	2.08	2.25
140	NASDAQ	UFPI	Wed, Jun 1, 1994	2.25	2.25	2.08	2.08
139	NASDAQ	UFPI	Tue, May 31, 1994	2.38	2.38	2.17	2.25
138	NASDAQ	UFPI	Fri, May 27, 1994	2.38	2.38	2.29	2.29
137	NASDAQ	UFPI	Thu, May 26, 1994	2.33	2.38	2.33	2.38
136	NASDAQ	UFPI	Wed, May 25, 1994	2.42	2.42	2.33	2.38
135	NASDAQ	UFPI	Tue, May 24, 1994	2.42	2.42	2.33	2.33
134	NASDAQ	UFPI	Mon, May 23, 1994	2.42	2.42	2.33	2.38
133	NASDAQ	UFPI	Fri, May 20, 1994	2.33	2.42	2.33	2.42
132	NASDAQ	UFPI	Thu, May 19, 1994	2.42	2.42	2.29	2.42
131	NASDAQ	UFPI	Wed, May 18, 1994	2.38	2.42	2.29	2.42
130	NASDAQ	UFPI	Tue, May 17, 1994	2.38	2.38	2.29	2.33
129	NASDAQ	UFPI	Mon, May 16, 1994	2.42	2.42	2.33	2.33
128	NASDAQ	UFPI	Fri, May 13, 1994	2.42	2.42	2.33	2.42
127	NASDAQ	UFPI	Thu, May 12, 1994	2.42	2.42	2.33	2.33
126	NASDAQ	UFPI	Wed, May 11, 1994	2.54	2.54	2.33	2.38
125	NASDAQ	UFPI	Tue, May 10, 1994	2.42	2.54	2.42	2.46
124	NASDAQ	UFPI	Mon, May 9, 1994	2.46	2.58	2.42	2.42
123	NASDAQ	UFPI	Fri, May 6, 1994	2.54	2.63	2.48	2.48
122	NASDAQ	UFPI	Thu, May 5, 1994	2.63	2.63	2.54	2.54
121	NASDAQ	UFPI	Wed, May 4, 1994	2.63	2.63	2.54	2.54
120	NASDAQ	UFPI	Tue, May 3, 1994	2.63	2.63	2.50	2.50
119	NASDAQ	UFPI	Mon, May 2, 1994	2.58	2.63	2.50	2.54
118	NASDAQ	UFPI	Fri, Apr 29, 1994	2.58	2.58	2.50	2.54
117	NASDAQ	UFPI	Thu, Apr 28, 1994	2.56	2.58	2.50	2.50
116	NASDAQ	UFPI	Tue, Apr 26, 1994	2.58	2.58	2.50	2.58
115	NASDAQ	UFPI	Mon, Apr 25, 1994	2.58	2.58	2.50	2.58
114	NASDAQ	UFPI	Fri, Apr 22, 1994	2.46	2.58	2.46	2.46
113	NASDAQ	UFPI	Thu, Apr 21, 1994	2.54	2.58	2.46	2.58
112	NASDAQ	UFPI	Wed, Apr 20, 1994	2.63	2.71	2.46	2.54
111	NASDAQ	UFPI	Tue, Apr 19, 1994	2.63	2.75	2.63	2.67
110	NASDAQ	UFPI	Mon, Apr 18, 1994	2.83	2.83	2.67	2.67
109	NASDAQ	UFPI	Fri, Apr 15, 1994	2.71	2.79	2.71	2.79
108	NASDAQ	UFPI	Thu, Apr 14, 1994	2.83	2.83	2.71	2.79
107	NASDAQ	UFPI	Wed, Apr 13, 1994	2.71	2.83	2.71	2.79
106	NASDAQ	UFPI	Tue, Apr 12, 1994	2.75	2.83	2.75	2.75
105	NASDAQ	UFPI	Mon, Apr 11, 1994	2.83	2.83	2.75	2.75
104	NASDAQ	UFPI	Fri, Apr 8, 1994	2.83	2.83	2.75	2.79
103	NASDAQ	UFPI	Thu, Apr 7, 1994	2.75	2.83	2.75	2.83
102	NASDAQ	UFPI	Wed, Apr 6, 1994	2.83	2.83	2.75	2.75
101	NASDAQ	UFPI	Tue, Apr 5, 1994	2.71	2.83	2.71	2.79
100	NASDAQ	UFPI	Mon, Apr 4, 1994	2.75	2.88	2.71	2.83
99	NASDAQ	UFPI	Thu, Mar 31, 1994	2.92	2.92	2.79	2.88
98	NASDAQ	UFPI	Wed, Mar 30, 1994	2.88	2.92	2.79	2.92
97	NASDAQ	UFPI	Tue, Mar 29, 1994	2.83	2.96	2.83	2.92
96	NASDAQ	UFPI	Mon, Mar 28, 1994	2.96	2.96	2.83	2.83
95	NASDAQ	UFPI	Fri, Mar 25, 1994	2.83	2.92	2.75	2.92
94	NASDAQ	UFPI	Thu, Mar 24, 1994	2.88	2.88	2.75	2.83
93	NASDAQ	UFPI	Wed, Mar 23, 1994	2.79	2.83	2.71	2.79
92	NASDAQ	UFPI	Tue, Mar 22, 1994	2.75	2.79	2.67	2.71
91	NASDAQ	UFPI	Mon, Mar 21, 1994	2.75	2.88	2.54	2.67
90	NASDAQ	UFPI	Fri, Mar 18, 1994	2.83	2.83	2.75	2.75
89	NASDAQ	UFPI	Thu, Mar 17, 1994	2.96	2.96	2.79	2.88
88	NASDAQ	UFPI	Wed, Mar 16, 1994	3.08	3.08	2.88	3.00
87	NASDAQ	UFPI	Tue, Mar 15, 1994	3.25	3.25	3.04	3.04
86	NASDAQ	UFPI	Mon, Mar 14, 1994	3.13	3.25	3.13	3.13
85	NASDAQ	UFPI	Fri, Mar 11, 1994	3.21	3.21	3.13	3.21
84	NASDAQ	UFPI	Thu, Mar 10, 1994	3.21	3.21	3.13	3.13
83	NASDAQ	UFPI	Wed, Mar 9, 1994	3.21	3.21	3.13	3.21
82	NASDAQ	UFPI	Tue, Mar 8, 1994	3.21	3.21	3.13	3.21
81	NASDAQ	UFPI	Mon, Mar 7, 1994	3.08	3.21	3.08	3.21
80	NASDAQ	UFPI	Fri, Mar 4, 1994	3.08	3.17	3.08	3.08
79	NASDAQ	UFPI	Thu, Mar 3, 1994	3.17	3.17	3.08	3.08
78	NASDAQ	UFPI	Wed, Mar 2, 1994	3.17	3.17	3.04	3.08
77	NASDAQ	UFPI	Tue, Mar 1, 1994	3.13	3.21	3.13	3.21
76	NASDAQ	UFPI	Mon, Feb 28, 1994	3.21	3.21	3.13	3.21
75	NASDAQ	UFPI	Fri, Feb 25, 1994	3.21	3.21	3.13	3.21
74	NASDAQ	UFPI	Thu, Feb 24, 1994	3.13	3.21	3.13	3.13
73	NASDAQ	UFPI	Wed, Feb 23, 1994	3.29	3.29	3.17	3.17
72	NASDAQ	UFPI	Tue, Feb 22, 1994	3.33	3.33	3.21	3.21
71	NASDAQ	UFPI	Fri, Feb 18, 1994	3.25	3.38	3.21	3.33
70	NASDAQ	UFPI	Thu, Feb 17, 1994	3.25	3.38	3.25	3.25
69	NASDAQ	UFPI	Wed, Feb 16, 1994	3.33	3.38	3.25	3.29
68	NASDAQ	UFPI	Tue, Feb 15, 1994	3.38	3.38	3.25	3.38
67	NASDAQ	UFPI	Mon, Feb 14, 1994	3.33	3.38	3.25	3.38
66	NASDAQ	UFPI	Fri, Feb 11, 1994	3.25	3.33	3.25	3.29
65	NASDAQ	UFPI	Thu, Feb 10, 1994	3.38	3.38	3.25	3.38
64	NASDAQ	UFPI	Wed, Feb 9, 1994	3.25	3.33	3.13	3.33
63	NASDAQ	UFPI	Tue, Feb 8, 1994	3.21	3.25	3.08	3.17
62	NASDAQ	UFPI	Mon, Feb 7, 1994	3.21	3.21	2.96	3.17
61	NASDAQ	UFPI	Fri, Feb 4, 1994	3.38	3.38	3.13	3.13
60	NASDAQ	UFPI	Thu, Feb 3, 1994	3.38	3.38	3.29	3.33
59	NASDAQ	UFPI	Wed, Feb 2, 1994	3.33	3.38	3.29	3.38
58	NASDAQ	UFPI	Tue, Feb 1, 1994	3.33	3.33	3.29	3.33
57	NASDAQ	UFPI	Mon, Jan 31, 1994	3.33	3.33	3.29	3.33
56	NASDAQ	UFPI	Fri, Jan 28, 1994	3.33	3.38	3.29	3.33
55	NASDAQ	UFPI	Thu, Jan 27, 1994	3.33	3.33	3.29	3.33
54	NASDAQ	UFPI	Wed, Jan 26, 1994	3.33	3.33	3.25	3.29
53	NASDAQ	UFPI	Tue, Jan 25, 1994	3.33	3.33	3.25	3.33
52	NASDAQ	UFPI	Mon, Jan 24, 1994	3.33	3.33	3.25	3.33
51	NASDAQ	UFPI	Fri, Jan 21, 1994	3.21	3.33	3.21	3.33
50	NASDAQ	UFPI	Thu, Jan 20, 1994	3.25	3.33	3.21	3.21
49	NASDAQ	UFPI	Wed, Jan 19, 1994	3.33	3.33	3.25	3.33
48	NASDAQ	UFPI	Tue, Jan 18, 1994	3.33	3.33	3.21	3.25
47	NASDAQ	UFPI	Mon, Jan 17, 1994	3.38	3.38	3.25	3.29
46	NASDAQ	UFPI	Fri, Jan 14, 1994	3.38	3.38	3.29	3.38
45	NASDAQ	UFPI	Thu, Jan 13, 1994	3.25	3.38	3.13	3.38
44	NASDAQ	UFPI	Wed, Jan 12, 1994	3.33	3.33	3.21	3.21
43	NASDAQ	UFPI	Tue, Jan 11, 1994	3.38	3.38	3.25	3.33
42	NASDAQ	UFPI	Mon, Jan 10, 1994	3.38	3.38	3.33	3.38
41	NASDAQ	UFPI	Fri, Jan 7, 1994	3.38	3.38	3.33	3.33
40	NASDAQ	UFPI	Thu, Jan 6, 1994	3.38	3.38	3.33	3.33
39	NASDAQ	UFPI	Wed, Jan 5, 1994	3.25	3.38	3.25	3.33
38	NASDAQ	UFPI	Tue, Jan 4, 1994	3.50	3.50	3.21	3.29
37	NASDAQ	UFPI	Mon, Jan 3, 1994	3.67	3.67	3.42	3.50
36	NASDAQ	UFPI	Fri, Dec 31, 1993	3.58	3.67	3.50	3.67
35	NASDAQ	UFPI	Thu, Dec 30, 1993	3.46	3.58	3.38	3.58
34	NASDAQ	UFPI	Wed, Dec 29, 1993	3.25	3.46	3.21	3.46
33	NASDAQ	UFPI	Tue, Dec 28, 1993	3.25	3.25	3.17	3.25
32	NASDAQ	UFPI	Mon, Dec 27, 1993	3.17	3.25	3.08	3.25
31	NASDAQ	UFPI	Thu, Dec 23, 1993	3.17	3.17	3.04	3.17
30	NASDAQ	UFPI	Wed, Dec 22, 1993	3.13	3.21	3.08	3.08
29	NASDAQ	UFPI	Tue, Dec 21, 1993	3.04	3.13	2.92	3.08
28	NASDAQ	UFPI	Mon, Dec 20, 1993	2.83	3.04	2.83	3.04
27	NASDAQ	UFPI	Fri, Dec 17, 1993	2.96	2.96	2.83	2.96
26	NASDAQ	UFPI	Thu, Dec 16, 1993	2.79	2.96	2.75	2.96
25	NASDAQ	UFPI	Wed, Dec 15, 1993	2.75	2.79	2.71	2.79
24	NASDAQ	UFPI	Tue, Dec 14, 1993	2.92	2.92	2.75	2.83
23	NASDAQ	UFPI	Mon, Dec 13, 1993	2.92	2.92	2.79	2.79
22	NASDAQ	UFPI	Fri, Dec 10, 1993	2.92	2.92	2.79	2.92
21	NASDAQ	UFPI	Thu, Dec 9, 1993	2.83	2.92	2.83	2.83
20	NASDAQ	UFPI	Wed, Dec 8, 1993	2.83	2.92	2.75	2.92
19	NASDAQ	UFPI	Tue, Dec 7, 1993	2.92	2.92	2.75	2.79
18	NASDAQ	UFPI	Mon, Dec 6, 1993	3.04	3.04	2.88	2.88
17	NASDAQ	UFPI	Fri, Dec 3, 1993	2.83	3.00	2.75	3.00
16	NASDAQ	UFPI	Thu, Dec 2, 1993	2.63	2.79	2.50	2.79
15	NASDAQ	UFPI	Wed, Dec 1, 1993	2.58	2.63	2.50	2.63
14	NASDAQ	UFPI	Tue, Nov 30, 1993	2.50	2.58	2.42	2.58
13	NASDAQ	UFPI	Mon, Nov 29, 1993	2.38	2.50	2.38	2.46
12	NASDAQ	UFPI	Fri, Nov 26, 1993	2.50	2.50	2.38	2.38
11	NASDAQ	UFPI	Wed, Nov 24, 1993	2.50	2.50	2.38	2.38
10	NASDAQ	UFPI	Tue, Nov 23, 1993	2.38	2.50	2.38	2.50
9	NASDAQ	UFPI	Mon, Nov 22, 1993	2.46	2.50	2.38	2.50
8	NASDAQ	UFPI	Fri, Nov 19, 1993	2.46	2.46	2.38	2.46
7	NASDAQ	UFPI	Thu, Nov 18, 1993	2.46	2.50	2.38	2.42
6	NASDAQ	UFPI	Wed, Nov 17, 1993	2.54	2.54	2.38	2.40
5	NASDAQ	UFPI	Tue, Nov 16, 1993	2.54	2.58	2.46	2.54
4	NASDAQ	UFPI	Mon, Nov 15, 1993	2.46	2.54	2.33	2.50
3	NASDAQ	UFPI	Fri, Nov 12, 1993	2.46	2.46	2.33	2.46
2	NASDAQ	UFPI	Thu, Nov 11, 1993	2.54	2.54	2.42	2.42
1	NASDAQ	UFPI	Wed, Nov 10, 1993	2.50	2.54	2.33	2.54
#	Exchange	Symbol	Date	Open	High	Low	Close

UFP Industries Inc NASDAQ:UFPI 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