Universal Health Realty Income Trust NYSE:UHT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	UHT	Fri, Apr 19, 2024	32.62	33.51	32.54	33.45
7999	NYSE	UHT	Thu, Apr 18, 2024	32.61	32.97	32.27	32.69
7998	NYSE	UHT	Wed, Apr 17, 2024	33.04	33.49	32.36	32.38
7997	NYSE	UHT	Tue, Apr 16, 2024	33.95	34.00	32.97	32.98
7996	NYSE	UHT	Mon, Apr 15, 2024	33.50	34.27	33.50	34.20
7995	NYSE	UHT	Fri, Apr 12, 2024	33.63	33.76	33.33	33.40
7994	NYSE	UHT	Thu, Apr 11, 2024	33.85	34.17	33.57	33.72
7993	NYSE	UHT	Wed, Apr 10, 2024	34.50	34.50	33.33	33.65
7992	NYSE	UHT	Tue, Apr 9, 2024	34.05	35.33	34.05	35.28
7991	NYSE	UHT	Mon, Apr 8, 2024	34.45	34.86	34.00	34.08
7990	NYSE	UHT	Fri, Apr 5, 2024	34.25	34.76	34.20	34.28
7989	NYSE	UHT	Thu, Apr 4, 2024	34.98	35.19	34.10	34.42
7988	NYSE	UHT	Wed, Apr 3, 2024	34.76	34.98	34.52	34.72
7987	NYSE	UHT	Tue, Apr 2, 2024	35.12	36.34	34.80	34.96
7986	NYSE	UHT	Mon, Apr 1, 2024	37.00	37.00	35.38	35.44
7985	NYSE	UHT	Thu, Mar 28, 2024	36.91	37.18	36.39	36.71
7984	NYSE	UHT	Wed, Mar 27, 2024	35.64	36.72	35.64	36.66
7983	NYSE	UHT	Tue, Mar 26, 2024	35.99	36.11	35.30	35.32
7982	NYSE	UHT	Mon, Mar 25, 2024	35.51	36.12	35.51	35.76
7981	NYSE	UHT	Fri, Mar 22, 2024	36.88	36.88	35.52	35.62
7980	NYSE	UHT	Thu, Mar 21, 2024	35.97	36.87	35.96	36.59
7979	NYSE	UHT	Wed, Mar 20, 2024	35.50	36.11	34.85	36.02
7978	NYSE	UHT	Tue, Mar 19, 2024	35.49	35.84	35.38	35.59
7977	NYSE	UHT	Mon, Mar 18, 2024	35.35	35.84	35.20	35.46
7976	NYSE	UHT	Fri, Mar 15, 2024	36.30	36.85	35.04	35.34
7975	NYSE	UHT	Thu, Mar 14, 2024	38.13	38.13	36.89	36.48
7974	NYSE	UHT	Wed, Mar 13, 2024	38.05	38.35	37.85	38.13
7973	NYSE	UHT	Tue, Mar 12, 2024	38.75	38.94	38.00	38.18
7972	NYSE	UHT	Mon, Mar 11, 2024	39.01	39.30	38.60	38.88
7971	NYSE	UHT	Fri, Mar 8, 2024	38.29	38.91	38.23	38.86
7970	NYSE	UHT	Thu, Mar 7, 2024	38.77	38.98	38.09	38.16
7969	NYSE	UHT	Wed, Mar 6, 2024	39.02	39.33	38.40	38.64
7968	NYSE	UHT	Tue, Mar 5, 2024	38.95	39.38	38.48	38.70
7967	NYSE	UHT	Mon, Mar 4, 2024	38.91	39.02	38.53	38.95
7966	NYSE	UHT	Fri, Mar 1, 2024	38.86	39.16	38.38	38.98
7965	NYSE	UHT	Thu, Feb 29, 2024	41.06	41.09	38.63	38.78
7964	NYSE	UHT	Wed, Feb 28, 2024	41.18	41.53	40.06	40.74
7963	NYSE	UHT	Tue, Feb 27, 2024	41.10	42.03	40.68	41.96
7962	NYSE	UHT	Mon, Feb 26, 2024	42.10	42.10	40.59	40.66
7961	NYSE	UHT	Fri, Feb 23, 2024	41.70	42.08	41.55	41.75
7960	NYSE	UHT	Thu, Feb 22, 2024	41.62	41.93	40.85	41.70
7959	NYSE	UHT	Wed, Feb 21, 2024	40.82	41.78	40.82	41.44
7958	NYSE	UHT	Tue, Feb 20, 2024	39.50	40.89	39.50	40.78
7957	NYSE	UHT	Fri, Feb 16, 2024	39.48	39.94	39.16	39.71
7956	NYSE	UHT	Thu, Feb 15, 2024	39.08	40.00	39.08	39.97
7955	NYSE	UHT	Wed, Feb 14, 2024	38.94	39.17	38.59	38.65
7954	NYSE	UHT	Tue, Feb 13, 2024	39.28	39.45	38.31	38.49
7953	NYSE	UHT	Mon, Feb 12, 2024	39.12	40.43	38.95	40.24
7952	NYSE	UHT	Fri, Feb 9, 2024	38.30	39.05	37.87	39.02
7951	NYSE	UHT	Thu, Feb 8, 2024	37.53	38.44	37.53	38.38
7950	NYSE	UHT	Wed, Feb 7, 2024	38.87	38.87	37.53	37.67
7949	NYSE	UHT	Tue, Feb 6, 2024	39.06	39.71	38.82	38.96
7948	NYSE	UHT	Mon, Feb 5, 2024	39.40	39.40	38.70	39.01
7947	NYSE	UHT	Fri, Feb 2, 2024	39.94	40.54	39.39	39.86
7946	NYSE	UHT	Thu, Feb 1, 2024	39.78	40.56	39.55	40.52
7945	NYSE	UHT	Wed, Jan 31, 2024	41.13	41.30	39.78	39.81
7944	NYSE	UHT	Tue, Jan 30, 2024	42.01	42.01	40.97	40.97
7943	NYSE	UHT	Mon, Jan 29, 2024	41.95	42.38	41.62	42.12
7942	NYSE	UHT	Fri, Jan 26, 2024	42.56	42.71	42.10	42.15
7941	NYSE	UHT	Thu, Jan 25, 2024	41.72	42.31	41.55	42.24
7940	NYSE	UHT	Wed, Jan 24, 2024	42.15	42.23	41.34	41.42
7939	NYSE	UHT	Tue, Jan 23, 2024	42.47	42.47	41.36	41.70
7938	NYSE	UHT	Mon, Jan 22, 2024	41.68	42.38	41.64	41.98
7937	NYSE	UHT	Fri, Jan 19, 2024	40.68	41.61	40.12	41.40
7936	NYSE	UHT	Thu, Jan 18, 2024	41.20	41.20	40.07	40.43
7935	NYSE	UHT	Wed, Jan 17, 2024	41.40	41.58	40.65	41.19
7934	NYSE	UHT	Tue, Jan 16, 2024	42.08	42.48	41.67	41.79
7933	NYSE	UHT	Fri, Jan 12, 2024	42.31	42.57	41.91	42.27
7932	NYSE	UHT	Thu, Jan 11, 2024	41.56	41.87	41.24	41.84
7931	NYSE	UHT	Wed, Jan 10, 2024	41.33	41.90	41.31	41.59
7930	NYSE	UHT	Tue, Jan 9, 2024	41.90	42.05	41.52	41.56
7929	NYSE	UHT	Mon, Jan 8, 2024	42.00	42.67	41.86	42.36
7928	NYSE	UHT	Fri, Jan 5, 2024	42.24	43.06	42.00	42.03
7927	NYSE	UHT	Thu, Jan 4, 2024	42.57	42.81	42.33	42.70
7926	NYSE	UHT	Wed, Jan 3, 2024	43.81	43.81	42.45	42.51
7925	NYSE	UHT	Tue, Jan 2, 2024	43.26	44.18	42.98	43.91
7924	NYSE	UHT	Fri, Dec 29, 2023	44.21	44.21	43.24	43.25
7923	NYSE	UHT	Thu, Dec 28, 2023	44.13	44.35	43.95	44.17
7922	NYSE	UHT	Wed, Dec 27, 2023	43.80	44.52	43.50	44.13
7921	NYSE	UHT	Tue, Dec 26, 2023	43.57	44.06	43.33	43.64
7920	NYSE	UHT	Fri, Dec 22, 2023	43.34	43.85	43.02	43.20
7919	NYSE	UHT	Thu, Dec 21, 2023	43.50	43.78	42.80	43.13
7918	NYSE	UHT	Wed, Dec 20, 2023	43.45	44.54	43.06	43.29
7917	NYSE	UHT	Tue, Dec 19, 2023	43.15	43.90	43.00	43.59
7916	NYSE	UHT	Mon, Dec 18, 2023	44.47	44.47	43.03	43.05
7915	NYSE	UHT	Fri, Dec 15, 2023	45.49	46.08	44.51	44.26
7914	NYSE	UHT	Thu, Dec 14, 2023	45.11	45.54	44.86	45.32
7913	NYSE	UHT	Wed, Dec 13, 2023	42.79	44.65	42.35	44.12
7912	NYSE	UHT	Tue, Dec 12, 2023	42.39	43.02	41.60	42.88
7911	NYSE	UHT	Mon, Dec 11, 2023	42.06	42.84	42.06	42.24
7910	NYSE	UHT	Fri, Dec 8, 2023	42.13	42.32	41.55	42.31
7909	NYSE	UHT	Thu, Dec 7, 2023	42.13	42.32	41.81	41.98
7908	NYSE	UHT	Wed, Dec 6, 2023	42.89	43.52	41.91	42.26
7907	NYSE	UHT	Tue, Dec 5, 2023	43.08	43.21	42.34	42.83
7906	NYSE	UHT	Mon, Dec 4, 2023	41.89	43.05	41.89	43.05
7905	NYSE	UHT	Fri, Dec 1, 2023	39.90	42.00	39.90	41.98
7904	NYSE	UHT	Thu, Nov 30, 2023	39.98	39.98	39.40	39.87
7903	NYSE	UHT	Wed, Nov 29, 2023	40.04	40.59	39.77	39.88
7902	NYSE	UHT	Tue, Nov 28, 2023	39.75	39.97	39.40	39.68
7901	NYSE	UHT	Mon, Nov 27, 2023	39.75	39.93	39.41	39.87
7900	NYSE	UHT	Fri, Nov 24, 2023	38.83	39.63	38.80	39.56
7899	NYSE	UHT	Wed, Nov 22, 2023	39.38	39.52	38.99	39.08
7898	NYSE	UHT	Tue, Nov 21, 2023	39.76	39.76	38.93	39.04
7897	NYSE	UHT	Mon, Nov 20, 2023	40.07	40.07	39.68	39.76
7896	NYSE	UHT	Fri, Nov 17, 2023	40.59	40.59	39.81	40.09
7895	NYSE	UHT	Thu, Nov 16, 2023	40.86	41.00	40.10	40.15
7894	NYSE	UHT	Wed, Nov 15, 2023	41.50	42.02	41.16	41.17
7893	NYSE	UHT	Tue, Nov 14, 2023	40.36	41.56	40.36	41.49
7892	NYSE	UHT	Mon, Nov 13, 2023	39.06	39.50	38.87	38.97
7891	NYSE	UHT	Fri, Nov 10, 2023	39.46	39.46	38.75	39.12
7890	NYSE	UHT	Thu, Nov 9, 2023	40.29	40.29	39.09	39.15
7889	NYSE	UHT	Wed, Nov 8, 2023	40.26	40.39	39.51	39.98
7888	NYSE	UHT	Tue, Nov 7, 2023	40.67	40.67	39.98	40.07
7887	NYSE	UHT	Mon, Nov 6, 2023	40.32	40.69	39.94	40.54
7886	NYSE	UHT	Fri, Nov 3, 2023	41.47	41.66	40.58	40.70
7885	NYSE	UHT	Thu, Nov 2, 2023	39.57	40.60	39.57	40.55
7884	NYSE	UHT	Wed, Nov 1, 2023	38.63	39.15	38.16	39.14
7883	NYSE	UHT	Tue, Oct 31, 2023	38.24	38.44	37.77	38.44
7882	NYSE	UHT	Mon, Oct 30, 2023	38.41	38.67	37.52	37.94
7881	NYSE	UHT	Fri, Oct 27, 2023	38.67	38.67	37.60	38.04
7880	NYSE	UHT	Thu, Oct 26, 2023	38.94	39.32	38.32	38.68
7879	NYSE	UHT	Wed, Oct 25, 2023	37.79	38.86	37.79	38.85
7878	NYSE	UHT	Tue, Oct 24, 2023	37.50	38.54	37.50	38.27
7877	NYSE	UHT	Mon, Oct 23, 2023	37.23	38.85	37.00	37.52
7876	NYSE	UHT	Fri, Oct 20, 2023	38.04	38.27	37.52	37.53
7875	NYSE	UHT	Thu, Oct 19, 2023	38.48	38.93	37.80	37.90
7874	NYSE	UHT	Wed, Oct 18, 2023	38.96	38.96	38.33	38.84
7873	NYSE	UHT	Tue, Oct 17, 2023	39.00	39.46	38.71	39.18
7872	NYSE	UHT	Mon, Oct 16, 2023	39.00	39.32	38.50	39.18
7871	NYSE	UHT	Fri, Oct 13, 2023	39.58	39.76	38.54	38.64
7870	NYSE	UHT	Thu, Oct 12, 2023	41.05	41.20	39.52	39.56
7869	NYSE	UHT	Wed, Oct 11, 2023	41.35	41.59	40.89	41.01
7868	NYSE	UHT	Tue, Oct 10, 2023	41.33	41.44	40.97	41.02
7867	NYSE	UHT	Mon, Oct 9, 2023	40.48	41.39	40.48	41.08
7866	NYSE	UHT	Fri, Oct 6, 2023	40.50	41.21	40.36	40.94
7865	NYSE	UHT	Thu, Oct 5, 2023	40.32	40.85	40.09	40.81
7864	NYSE	UHT	Wed, Oct 4, 2023	40.25	40.59	39.96	40.47
7863	NYSE	UHT	Tue, Oct 3, 2023	40.60	40.60	40.00	40.22
7862	NYSE	UHT	Mon, Oct 2, 2023	40.44	40.94	40.28	40.73
7861	NYSE	UHT	Fri, Sep 29, 2023	40.89	41.29	39.86	40.43
7860	NYSE	UHT	Thu, Sep 28, 2023	40.15	40.64	40.15	40.44
7859	NYSE	UHT	Wed, Sep 27, 2023	40.69	41.05	40.09	40.14
7858	NYSE	UHT	Tue, Sep 26, 2023	40.98	41.16	40.39	40.49
7857	NYSE	UHT	Mon, Sep 25, 2023	40.75	41.25	40.69	41.18
7856	NYSE	UHT	Fri, Sep 22, 2023	41.00	41.85	40.92	41.16
7855	NYSE	UHT	Thu, Sep 21, 2023	43.12	43.12	41.05	41.12
7854	NYSE	UHT	Wed, Sep 20, 2023	43.44	43.96	43.40	43.46
7853	NYSE	UHT	Tue, Sep 19, 2023	43.32	43.58	42.86	43.36
7852	NYSE	UHT	Mon, Sep 18, 2023	44.54	44.73	43.45	43.59
7851	NYSE	UHT	Fri, Sep 15, 2023	45.63	45.76	44.88	44.27
7850	NYSE	UHT	Thu, Sep 14, 2023	45.44	46.18	45.41	45.67
7849	NYSE	UHT	Wed, Sep 13, 2023	45.49	45.86	45.05	45.08
7848	NYSE	UHT	Tue, Sep 12, 2023	45.02	45.57	44.89	45.38
7847	NYSE	UHT	Mon, Sep 11, 2023	45.08	45.36	44.77	45.33
7846	NYSE	UHT	Fri, Sep 8, 2023	44.96	45.02	44.30	44.91
7845	NYSE	UHT	Thu, Sep 7, 2023	45.21	45.36	44.76	44.86
7844	NYSE	UHT	Wed, Sep 6, 2023	45.61	45.61	45.09	45.33
7843	NYSE	UHT	Tue, Sep 5, 2023	46.32	46.32	45.15	45.36
7842	NYSE	UHT	Fri, Sep 1, 2023	46.81	47.34	46.58	46.70
7841	NYSE	UHT	Thu, Aug 31, 2023	47.23	47.49	46.61	46.63
7840	NYSE	UHT	Wed, Aug 30, 2023	46.88	47.34	46.64	47.30
7839	NYSE	UHT	Tue, Aug 29, 2023	47.14	47.40	46.66	47.12
7838	NYSE	UHT	Mon, Aug 28, 2023	46.66	47.32	46.66	46.93
7837	NYSE	UHT	Fri, Aug 25, 2023	46.88	46.95	46.22	46.77
7836	NYSE	UHT	Thu, Aug 24, 2023	46.57	47.25	46.29	46.62
7835	NYSE	UHT	Wed, Aug 23, 2023	46.00	46.86	46.00	46.80
7834	NYSE	UHT	Tue, Aug 22, 2023	46.09	46.19	45.54	45.86
7833	NYSE	UHT	Mon, Aug 21, 2023	46.28	46.46	44.99	46.29
7832	NYSE	UHT	Fri, Aug 18, 2023	46.66	47.14	46.43	46.43
7831	NYSE	UHT	Thu, Aug 17, 2023	47.62	47.62	46.46	46.56
7830	NYSE	UHT	Wed, Aug 16, 2023	47.72	48.04	46.79	46.90
7829	NYSE	UHT	Tue, Aug 15, 2023	47.83	48.05	47.46	47.72
7828	NYSE	UHT	Mon, Aug 14, 2023	48.95	49.02	47.76	48.03
7827	NYSE	UHT	Fri, Aug 11, 2023	48.33	48.95	48.33	48.95
7826	NYSE	UHT	Thu, Aug 10, 2023	48.08	48.49	48.03	48.29
7825	NYSE	UHT	Wed, Aug 9, 2023	47.38	48.12	47.06	48.01
7824	NYSE	UHT	Tue, Aug 8, 2023	47.69	47.80	47.23	47.57
7823	NYSE	UHT	Mon, Aug 7, 2023	47.60	48.36	47.40	48.22
7822	NYSE	UHT	Fri, Aug 4, 2023	47.90	48.36	47.30	47.50
7821	NYSE	UHT	Thu, Aug 3, 2023	47.24	47.96	47.10	47.72
7820	NYSE	UHT	Wed, Aug 2, 2023	47.05	47.70	46.77	47.63
7819	NYSE	UHT	Tue, Aug 1, 2023	47.71	47.71	46.77	47.53
7818	NYSE	UHT	Mon, Jul 31, 2023	47.63	47.93	47.02	47.73
7817	NYSE	UHT	Fri, Jul 28, 2023	47.16	47.58	46.77	47.32
7816	NYSE	UHT	Thu, Jul 27, 2023	47.89	47.89	46.81	47.06
7815	NYSE	UHT	Wed, Jul 26, 2023	48.19	48.26	47.41	47.51
7814	NYSE	UHT	Tue, Jul 25, 2023	49.16	49.16	47.88	48.27
7813	NYSE	UHT	Mon, Jul 24, 2023	48.36	49.29	48.22	49.16
7812	NYSE	UHT	Fri, Jul 21, 2023	49.27	49.31	48.68	48.80
7811	NYSE	UHT	Thu, Jul 20, 2023	48.69	49.23	48.06	49.17
7810	NYSE	UHT	Wed, Jul 19, 2023	48.51	48.95	48.07	48.42
7809	NYSE	UHT	Tue, Jul 18, 2023	48.02	48.29	47.50	48.17
7808	NYSE	UHT	Mon, Jul 17, 2023	48.16	48.74	47.97	48.06
7807	NYSE	UHT	Fri, Jul 14, 2023	48.80	48.80	48.03	48.45
7806	NYSE	UHT	Thu, Jul 13, 2023	49.08	49.15	48.74	49.00
7805	NYSE	UHT	Wed, Jul 12, 2023	49.18	49.49	48.82	48.97
7804	NYSE	UHT	Tue, Jul 11, 2023	47.95	48.57	47.58	48.50
7803	NYSE	UHT	Mon, Jul 10, 2023	47.36	48.15	47.21	47.70
7802	NYSE	UHT	Fri, Jul 7, 2023	47.27	48.00	47.18	47.58
7801	NYSE	UHT	Thu, Jul 6, 2023	47.03	47.40	45.93	47.21
7800	NYSE	UHT	Wed, Jul 5, 2023	48.07	48.29	47.16	47.47
7799	NYSE	UHT	Mon, Jul 3, 2023	47.39	48.29	47.39	48.02
7798	NYSE	UHT	Fri, Jun 30, 2023	48.26	48.26	46.63	47.58
7797	NYSE	UHT	Thu, Jun 29, 2023	46.82	47.84	46.82	47.77
7796	NYSE	UHT	Wed, Jun 28, 2023	46.67	47.24	46.11	47.14
7795	NYSE	UHT	Tue, Jun 27, 2023	47.37	47.61	46.40	46.84
7794	NYSE	UHT	Mon, Jun 26, 2023	45.97	47.84	45.57	47.28
7793	NYSE	UHT	Fri, Jun 23, 2023	45.89	46.44	45.23	46.14
7792	NYSE	UHT	Thu, Jun 22, 2023	47.17	47.17	45.98	46.47
7791	NYSE	UHT	Wed, Jun 21, 2023	47.62	47.67	47.12	47.12
7790	NYSE	UHT	Tue, Jun 20, 2023	48.40	48.40	47.29	47.85
7789	NYSE	UHT	Fri, Jun 16, 2023	49.13	49.13	47.92	48.47
7788	NYSE	UHT	Thu, Jun 15, 2023	48.42	49.34	48.31	48.60
7787	NYSE	UHT	Wed, Jun 14, 2023	49.19	49.32	48.50	48.77
7786	NYSE	UHT	Tue, Jun 13, 2023	49.37	49.63	48.61	48.84
7785	NYSE	UHT	Mon, Jun 12, 2023	49.54	49.54	48.25	49.13
7784	NYSE	UHT	Fri, Jun 9, 2023	49.49	49.64	48.89	49.59
7783	NYSE	UHT	Thu, Jun 8, 2023	48.16	49.35	47.09	49.16
7782	NYSE	UHT	Wed, Jun 7, 2023	46.78	48.66	46.50	48.48
7781	NYSE	UHT	Tue, Jun 6, 2023	45.10	46.71	44.79	46.32
7780	NYSE	UHT	Mon, Jun 5, 2023	45.11	45.19	44.04	45.35
7779	NYSE	UHT	Fri, Jun 2, 2023	43.90	45.45	43.49	45.35
7778	NYSE	UHT	Thu, Jun 1, 2023	43.94	43.98	43.09	43.49
7777	NYSE	UHT	Wed, May 31, 2023	43.40	43.74	43.10	43.68
7776	NYSE	UHT	Tue, May 30, 2023	43.05	43.72	43.05	43.29
7775	NYSE	UHT	Fri, May 26, 2023	42.50	43.14	42.15	42.98
7774	NYSE	UHT	Thu, May 25, 2023	43.43	43.43	42.51	42.65
7773	NYSE	UHT	Wed, May 24, 2023	44.39	44.39	43.59	43.64
7772	NYSE	UHT	Tue, May 23, 2023	43.74	45.03	43.74	44.63
7771	NYSE	UHT	Mon, May 22, 2023	43.69	44.25	43.50	44.04
7770	NYSE	UHT	Fri, May 19, 2023	44.71	44.71	43.50	43.84
7769	NYSE	UHT	Thu, May 18, 2023	44.00	44.32	43.65	44.23
7768	NYSE	UHT	Wed, May 17, 2023	44.01	44.39	43.60	44.11
7767	NYSE	UHT	Tue, May 16, 2023	45.07	45.07	43.58	43.63
7766	NYSE	UHT	Mon, May 15, 2023	45.33	45.33	44.74	45.05
7765	NYSE	UHT	Fri, May 12, 2023	45.17	45.67	44.46	45.03
7764	NYSE	UHT	Thu, May 11, 2023	44.61	45.21	44.13	45.11
7763	NYSE	UHT	Wed, May 10, 2023	44.94	45.08	44.21	45.04
7762	NYSE	UHT	Tue, May 9, 2023	44.24	44.79	43.80	44.59
7761	NYSE	UHT	Mon, May 8, 2023	44.32	44.78	44.01	44.55
7760	NYSE	UHT	Fri, May 5, 2023	44.58	44.87	43.76	44.44
7759	NYSE	UHT	Thu, May 4, 2023	42.72	44.10	42.20	43.97
7758	NYSE	UHT	Wed, May 3, 2023	42.65	43.32	42.47	42.58
7757	NYSE	UHT	Tue, May 2, 2023	43.65	43.65	42.50	42.73
7756	NYSE	UHT	Mon, May 1, 2023	43.68	44.26	43.34	43.84
7755	NYSE	UHT	Fri, Apr 28, 2023	43.86	44.35	43.05	43.50
7754	NYSE	UHT	Thu, Apr 27, 2023	43.65	44.15	43.55	43.95
7753	NYSE	UHT	Wed, Apr 26, 2023	46.05	46.51	43.31	43.79
7752	NYSE	UHT	Tue, Apr 25, 2023	46.05	46.52	46.01	46.33
7751	NYSE	UHT	Mon, Apr 24, 2023	46.53	46.64	46.05	46.52
7750	NYSE	UHT	Fri, Apr 21, 2023	47.11	47.11	46.50	46.83
7749	NYSE	UHT	Thu, Apr 20, 2023	46.98	47.22	46.51	47.06
7748	NYSE	UHT	Wed, Apr 19, 2023	46.46	47.42	46.40	47.37
7747	NYSE	UHT	Tue, Apr 18, 2023	47.56	47.56	46.39	46.71
7746	NYSE	UHT	Mon, Apr 17, 2023	46.68	47.51	46.68	47.35
7745	NYSE	UHT	Fri, Apr 14, 2023	47.30	47.70	46.41	46.68
7744	NYSE	UHT	Thu, Apr 13, 2023	47.60	47.60	46.55	47.11
7743	NYSE	UHT	Wed, Apr 12, 2023	48.20	48.20	47.15	47.58
7742	NYSE	UHT	Tue, Apr 11, 2023	47.81	48.35	47.48	47.86
7741	NYSE	UHT	Mon, Apr 10, 2023	47.45	47.79	46.89	47.67
7740	NYSE	UHT	Thu, Apr 6, 2023	47.01	47.66	46.77	47.56
7739	NYSE	UHT	Wed, Apr 5, 2023	46.98	47.31	46.52	46.69
7738	NYSE	UHT	Tue, Apr 4, 2023	47.79	47.79	46.40	46.99
7737	NYSE	UHT	Mon, Apr 3, 2023	48.14	48.77	47.25	47.56
7736	NYSE	UHT	Fri, Mar 31, 2023	47.98	48.36	47.34	48.11
7735	NYSE	UHT	Thu, Mar 30, 2023	47.63	48.27	47.05	47.49
7734	NYSE	UHT	Wed, Mar 29, 2023	46.95	47.77	46.95	47.45
7733	NYSE	UHT	Tue, Mar 28, 2023	47.00	47.25	46.20	46.82
7732	NYSE	UHT	Mon, Mar 27, 2023	47.98	47.99	47.23	47.32
7731	NYSE	UHT	Fri, Mar 24, 2023	46.10	47.91	45.74	47.74
7730	NYSE	UHT	Thu, Mar 23, 2023	46.89	47.37	46.23	46.37
7729	NYSE	UHT	Wed, Mar 22, 2023	48.42	48.45	46.70	46.70
7728	NYSE	UHT	Tue, Mar 21, 2023	49.50	49.94	48.47	48.69
7727	NYSE	UHT	Mon, Mar 20, 2023	48.65	49.64	48.59	49.26
7726	NYSE	UHT	Fri, Mar 17, 2023	48.56	49.27	48.23	48.42
7725	NYSE	UHT	Thu, Mar 16, 2023	48.77	49.79	48.01	48.91
7724	NYSE	UHT	Wed, Mar 15, 2023	48.49	49.25	48.07	49.13
7723	NYSE	UHT	Tue, Mar 14, 2023	49.83	50.16	48.68	49.24
7722	NYSE	UHT	Mon, Mar 13, 2023	47.77	49.37	47.41	48.75
7721	NYSE	UHT	Fri, Mar 10, 2023	49.55	49.92	47.80	48.36
7720	NYSE	UHT	Thu, Mar 9, 2023	49.04	50.04	48.43	49.54
7719	NYSE	UHT	Wed, Mar 8, 2023	48.38	49.38	48.34	48.85
7718	NYSE	UHT	Tue, Mar 7, 2023	50.36	50.36	48.40	48.70
7717	NYSE	UHT	Mon, Mar 6, 2023	50.82	50.82	49.73	50.06
7716	NYSE	UHT	Fri, Mar 3, 2023	51.11	51.22	50.64	50.71
7715	NYSE	UHT	Thu, Mar 2, 2023	51.75	51.87	51.02	51.02
7714	NYSE	UHT	Wed, Mar 1, 2023	52.56	52.63	51.58	51.80
7713	NYSE	UHT	Tue, Feb 28, 2023	52.87	53.90	52.87	53.02
7712	NYSE	UHT	Mon, Feb 27, 2023	54.34	54.38	53.25	53.31
7711	NYSE	UHT	Fri, Feb 24, 2023	54.59	55.27	53.63	53.83
7710	NYSE	UHT	Thu, Feb 23, 2023	54.61	55.50	54.47	55.15
7709	NYSE	UHT	Wed, Feb 22, 2023	55.45	55.50	54.35	54.57
7708	NYSE	UHT	Tue, Feb 21, 2023	56.00	56.00	54.75	55.16
7707	NYSE	UHT	Fri, Feb 17, 2023	56.09	56.41	55.59	56.12
7706	NYSE	UHT	Thu, Feb 16, 2023	54.61	56.15	54.24	55.81
7705	NYSE	UHT	Wed, Feb 15, 2023	54.57	55.88	54.10	55.56
7704	NYSE	UHT	Tue, Feb 14, 2023	55.03	55.66	54.48	54.95
7703	NYSE	UHT	Mon, Feb 13, 2023	55.06	55.85	55.06	55.43
7702	NYSE	UHT	Fri, Feb 10, 2023	54.19	55.32	54.19	55.06
7701	NYSE	UHT	Thu, Feb 9, 2023	56.31	56.31	54.51	54.58
7700	NYSE	UHT	Wed, Feb 8, 2023	55.32	56.09	55.17	55.95
7699	NYSE	UHT	Tue, Feb 7, 2023	55.89	56.52	55.25	55.85
7698	NYSE	UHT	Mon, Feb 6, 2023	57.28	57.28	55.08	55.75
7697	NYSE	UHT	Fri, Feb 3, 2023	57.16	57.33	56.01	57.26
7696	NYSE	UHT	Thu, Feb 2, 2023	55.88	57.52	55.88	57.45
7695	NYSE	UHT	Wed, Feb 1, 2023	54.85	56.41	54.37	55.82
7694	NYSE	UHT	Tue, Jan 31, 2023	53.70	55.00	53.70	54.81
7693	NYSE	UHT	Mon, Jan 30, 2023	54.01	54.55	53.56	53.70
7692	NYSE	UHT	Fri, Jan 27, 2023	53.83	54.23	53.24	54.15
7691	NYSE	UHT	Thu, Jan 26, 2023	53.64	54.13	53.24	53.85
7690	NYSE	UHT	Wed, Jan 25, 2023	53.00	53.37	52.56	53.35
7689	NYSE	UHT	Tue, Jan 24, 2023	52.93	53.18	52.67	52.94
7688	NYSE	UHT	Mon, Jan 23, 2023	52.42	53.10	52.42	53.09
7687	NYSE	UHT	Fri, Jan 20, 2023	52.29	52.72	51.68	52.62
7686	NYSE	UHT	Thu, Jan 19, 2023	51.87	52.30	51.23	52.19
7685	NYSE	UHT	Wed, Jan 18, 2023	52.11	52.29	51.40	51.87
7684	NYSE	UHT	Tue, Jan 17, 2023	52.32	52.78	51.90	52.13
7683	NYSE	UHT	Fri, Jan 13, 2023	51.17	52.07	50.93	51.88
7682	NYSE	UHT	Thu, Jan 12, 2023	50.71	51.80	50.71	51.66
7681	NYSE	UHT	Wed, Jan 11, 2023	49.29	50.69	49.29	50.60
7680	NYSE	UHT	Tue, Jan 10, 2023	48.74	49.50	48.48	49.30
7679	NYSE	UHT	Mon, Jan 9, 2023	48.63	49.11	48.47	48.64
7678	NYSE	UHT	Fri, Jan 6, 2023	48.20	48.91	48.20	48.77
7677	NYSE	UHT	Thu, Jan 5, 2023	48.63	48.63	47.51	47.60
7676	NYSE	UHT	Wed, Jan 4, 2023	48.59	49.61	48.42	48.64
7675	NYSE	UHT	Tue, Jan 3, 2023	47.88	48.50	46.69	48.07
7674	NYSE	UHT	Fri, Dec 30, 2022	48.17	48.19	47.23	47.73
7673	NYSE	UHT	Thu, Dec 29, 2022	47.37	48.61	47.37	48.16
7672	NYSE	UHT	Wed, Dec 28, 2022	48.00	48.72	47.36	47.51
7671	NYSE	UHT	Tue, Dec 27, 2022	48.10	48.49	47.79	47.99
7670	NYSE	UHT	Fri, Dec 23, 2022	48.14	48.55	47.38	48.11
7669	NYSE	UHT	Thu, Dec 22, 2022	47.56	48.10	46.97	48.00
7668	NYSE	UHT	Wed, Dec 21, 2022	48.17	49.07	47.95	47.99
7667	NYSE	UHT	Tue, Dec 20, 2022	47.34	48.28	47.00	47.76
7666	NYSE	UHT	Mon, Dec 19, 2022	47.38	48.22	47.29	47.54
7665	NYSE	UHT	Fri, Dec 16, 2022	48.38	48.54	47.12	47.38
7664	NYSE	UHT	Thu, Dec 15, 2022	50.04	50.33	49.20	49.25
7663	NYSE	UHT	Wed, Dec 14, 2022	51.80	52.45	51.24	50.82
7662	NYSE	UHT	Tue, Dec 13, 2022	52.47	53.14	51.17	51.80
7661	NYSE	UHT	Mon, Dec 12, 2022	51.69	51.69	51.08	51.45
7660	NYSE	UHT	Fri, Dec 9, 2022	52.35	52.35	51.16	51.36
7659	NYSE	UHT	Thu, Dec 8, 2022	52.55	53.17	52.39	52.39
7658	NYSE	UHT	Wed, Dec 7, 2022	52.50	53.63	52.50	52.71
7657	NYSE	UHT	Tue, Dec 6, 2022	52.98	53.12	52.30	52.48
7656	NYSE	UHT	Mon, Dec 5, 2022	53.67	53.67	52.92	53.23
7655	NYSE	UHT	Fri, Dec 2, 2022	52.62	53.98	52.62	53.77
7654	NYSE	UHT	Thu, Dec 1, 2022	52.73	53.31	52.10	53.01
7653	NYSE	UHT	Wed, Nov 30, 2022	51.54	52.93	51.15	52.49
7652	NYSE	UHT	Tue, Nov 29, 2022	50.94	51.90	50.94	51.80
7651	NYSE	UHT	Mon, Nov 28, 2022	52.07	52.21	50.77	50.94
7650	NYSE	UHT	Fri, Nov 25, 2022	51.89	52.50	51.66	51.94
7649	NYSE	UHT	Wed, Nov 23, 2022	51.74	52.12	51.33	51.61
7648	NYSE	UHT	Tue, Nov 22, 2022	51.55	52.10	51.15	52.00
7647	NYSE	UHT	Mon, Nov 21, 2022	50.80	52.06	50.41	51.66
7646	NYSE	UHT	Fri, Nov 18, 2022	51.27	51.34	50.44	50.91
7645	NYSE	UHT	Thu, Nov 17, 2022	49.96	50.59	48.86	50.42
7644	NYSE	UHT	Wed, Nov 16, 2022	50.11	50.68	49.99	50.26
7643	NYSE	UHT	Tue, Nov 15, 2022	49.97	50.29	48.90	49.99
7642	NYSE	UHT	Mon, Nov 14, 2022	49.41	50.05	48.80	49.29
7641	NYSE	UHT	Fri, Nov 11, 2022	50.23	50.23	48.92	49.54
7640	NYSE	UHT	Thu, Nov 10, 2022	48.85	50.14	48.85	50.04
7639	NYSE	UHT	Wed, Nov 9, 2022	48.52	48.91	47.95	47.99
7638	NYSE	UHT	Tue, Nov 8, 2022	48.41	48.91	48.20	48.55
7637	NYSE	UHT	Mon, Nov 7, 2022	48.48	48.90	47.63	48.52
7636	NYSE	UHT	Fri, Nov 4, 2022	47.32	48.77	47.32	48.60
7635	NYSE	UHT	Thu, Nov 3, 2022	47.66	47.69	46.34	47.29
7634	NYSE	UHT	Wed, Nov 2, 2022	48.50	49.50	47.89	48.08
7633	NYSE	UHT	Tue, Nov 1, 2022	49.08	49.20	48.05	48.54
7632	NYSE	UHT	Mon, Oct 31, 2022	48.17	48.73	48.13	48.67
7631	NYSE	UHT	Fri, Oct 28, 2022	48.32	49.01	48.05	48.59
7630	NYSE	UHT	Thu, Oct 27, 2022	47.65	48.41	47.27	48.05
7629	NYSE	UHT	Wed, Oct 26, 2022	46.18	47.97	46.01	47.01
7628	NYSE	UHT	Tue, Oct 25, 2022	44.36	46.26	44.36	46.18
7627	NYSE	UHT	Mon, Oct 24, 2022	44.46	44.86	44.13	44.65
7626	NYSE	UHT	Fri, Oct 21, 2022	44.82	44.82	43.90	44.34
7625	NYSE	UHT	Thu, Oct 20, 2022	44.78	45.03	43.97	44.39
7624	NYSE	UHT	Wed, Oct 19, 2022	44.58	44.80	43.77	44.68
7623	NYSE	UHT	Tue, Oct 18, 2022	46.14	46.55	44.23	44.94
7622	NYSE	UHT	Mon, Oct 17, 2022	45.06	45.82	44.12	45.39
7621	NYSE	UHT	Fri, Oct 14, 2022	43.73	44.08	43.14	43.22
7620	NYSE	UHT	Thu, Oct 13, 2022	42.29	43.84	42.13	43.56
7619	NYSE	UHT	Wed, Oct 12, 2022	43.15	43.15	42.18	42.80
7618	NYSE	UHT	Tue, Oct 11, 2022	42.00	43.20	41.52	43.06
7617	NYSE	UHT	Mon, Oct 10, 2022	41.63	42.36	41.26	41.42
7616	NYSE	UHT	Fri, Oct 7, 2022	41.60	41.88	41.08	41.50
7615	NYSE	UHT	Thu, Oct 6, 2022	42.65	42.65	41.67	41.79
7614	NYSE	UHT	Wed, Oct 5, 2022	43.57	43.58	41.85	42.57
7613	NYSE	UHT	Tue, Oct 4, 2022	44.38	45.20	43.90	44.18
7612	NYSE	UHT	Mon, Oct 3, 2022	44.02	44.45	43.24	43.69
7611	NYSE	UHT	Fri, Sep 30, 2022	41.89	43.59	41.84	43.21
7610	NYSE	UHT	Thu, Sep 29, 2022	42.13	42.13	40.92	41.55
7609	NYSE	UHT	Wed, Sep 28, 2022	41.23	42.71	41.07	42.23
7608	NYSE	UHT	Tue, Sep 27, 2022	42.49	43.04	41.18	41.31
7607	NYSE	UHT	Mon, Sep 26, 2022	43.51	43.72	42.13	42.51
7606	NYSE	UHT	Fri, Sep 23, 2022	44.20	44.47	43.05	43.89
7605	NYSE	UHT	Thu, Sep 22, 2022	45.63	45.78	44.25	44.66
7604	NYSE	UHT	Wed, Sep 21, 2022	46.10	46.71	45.47	45.52
7603	NYSE	UHT	Tue, Sep 20, 2022	46.58	46.61	45.82	46.05
7602	NYSE	UHT	Mon, Sep 19, 2022	47.08	47.37	46.73	47.00
7601	NYSE	UHT	Fri, Sep 16, 2022	47.74	47.83	46.74	47.52
7600	NYSE	UHT	Thu, Sep 15, 2022	48.14	48.96	48.10	47.92
7599	NYSE	UHT	Wed, Sep 14, 2022	48.80	49.10	47.82	48.55
7598	NYSE	UHT	Tue, Sep 13, 2022	50.33	50.33	48.86	49.08
7597	NYSE	UHT	Mon, Sep 12, 2022	51.40	51.78	50.80	51.02
7596	NYSE	UHT	Fri, Sep 9, 2022	49.39	51.03	49.35	50.87
7595	NYSE	UHT	Thu, Sep 8, 2022	49.00	49.47	48.71	49.39
7594	NYSE	UHT	Wed, Sep 7, 2022	49.55	49.55	48.25	49.04
7593	NYSE	UHT	Tue, Sep 6, 2022	49.97	49.97	48.54	49.55
7592	NYSE	UHT	Fri, Sep 2, 2022	51.10	52.13	49.31	49.64
7591	NYSE	UHT	Thu, Sep 1, 2022	50.62	50.80	50.12	50.57
7590	NYSE	UHT	Wed, Aug 31, 2022	52.12	52.17	50.69	50.89
7589	NYSE	UHT	Tue, Aug 30, 2022	52.58	52.61	51.65	51.88
7588	NYSE	UHT	Mon, Aug 29, 2022	52.48	52.77	51.91	52.35
7587	NYSE	UHT	Fri, Aug 26, 2022	53.13	53.15	52.34	52.43
7586	NYSE	UHT	Thu, Aug 25, 2022	52.61	53.35	52.50	52.88
7585	NYSE	UHT	Wed, Aug 24, 2022	52.13	52.66	52.13	52.36
7584	NYSE	UHT	Tue, Aug 23, 2022	53.18	53.53	52.15	52.35
7583	NYSE	UHT	Mon, Aug 22, 2022	54.73	54.73	53.35	53.48
7582	NYSE	UHT	Fri, Aug 19, 2022	55.22	55.29	54.63	55.18
7581	NYSE	UHT	Thu, Aug 18, 2022	55.69	55.71	54.80	55.43
7580	NYSE	UHT	Wed, Aug 17, 2022	55.80	55.80	54.92	55.49
7579	NYSE	UHT	Tue, Aug 16, 2022	56.00	56.41	55.75	55.95
7578	NYSE	UHT	Mon, Aug 15, 2022	56.00	56.57	55.59	56.35
7577	NYSE	UHT	Fri, Aug 12, 2022	55.02	56.12	54.72	56.12
7576	NYSE	UHT	Thu, Aug 11, 2022	54.53	54.94	54.34	54.87
7575	NYSE	UHT	Wed, Aug 10, 2022	54.62	54.62	53.61	54.24
7574	NYSE	UHT	Tue, Aug 9, 2022	53.09	54.06	52.83	54.03
7573	NYSE	UHT	Mon, Aug 8, 2022	52.99	53.61	52.50	52.84
7572	NYSE	UHT	Fri, Aug 5, 2022	52.25	53.24	51.88	53.06
7571	NYSE	UHT	Thu, Aug 4, 2022	52.60	52.87	51.89	52.79
7570	NYSE	UHT	Wed, Aug 3, 2022	53.94	54.18	52.56	52.75
7569	NYSE	UHT	Tue, Aug 2, 2022	54.49	54.62	53.74	53.98
7568	NYSE	UHT	Mon, Aug 1, 2022	53.59	54.78	53.18	54.19
7567	NYSE	UHT	Fri, Jul 29, 2022	53.88	54.67	53.80	53.90
7566	NYSE	UHT	Thu, Jul 28, 2022	54.00	54.68	54.00	54.17
7565	NYSE	UHT	Wed, Jul 27, 2022	53.49	54.01	53.11	53.92
7564	NYSE	UHT	Tue, Jul 26, 2022	52.48	53.76	52.48	53.62
7563	NYSE	UHT	Mon, Jul 25, 2022	52.66	53.33	52.35	53.25
7562	NYSE	UHT	Fri, Jul 22, 2022	52.10	52.59	51.90	52.43
7561	NYSE	UHT	Thu, Jul 21, 2022	51.68	51.93	51.09	51.93
7560	NYSE	UHT	Wed, Jul 20, 2022	52.85	52.85	51.77	52.09
7559	NYSE	UHT	Tue, Jul 19, 2022	51.77	52.63	51.77	52.54
7558	NYSE	UHT	Mon, Jul 18, 2022	51.84	52.17	50.88	51.15
7557	NYSE	UHT	Fri, Jul 15, 2022	51.70	52.10	51.32	51.90
7556	NYSE	UHT	Thu, Jul 14, 2022	50.01	51.00	50.01	50.74
7555	NYSE	UHT	Wed, Jul 13, 2022	50.95	51.12	50.24	50.89
7554	NYSE	UHT	Tue, Jul 12, 2022	51.46	52.76	50.69	51.24
7553	NYSE	UHT	Mon, Jul 11, 2022	51.77	51.86	51.32	51.74
7552	NYSE	UHT	Fri, Jul 8, 2022	52.13	52.73	51.63	51.82
7551	NYSE	UHT	Thu, Jul 7, 2022	53.41	53.45	51.61	51.91
7550	NYSE	UHT	Wed, Jul 6, 2022	53.58	53.60	52.84	52.95
7549	NYSE	UHT	Tue, Jul 5, 2022	53.96	54.00	52.43	53.42
7548	NYSE	UHT	Fri, Jul 1, 2022	52.85	54.20	52.85	54.09
7547	NYSE	UHT	Thu, Jun 30, 2022	53.26	53.94	52.78	53.21
7546	NYSE	UHT	Wed, Jun 29, 2022	52.63	53.85	52.03	53.83
7545	NYSE	UHT	Tue, Jun 28, 2022	53.01	53.36	52.26	52.35
7544	NYSE	UHT	Mon, Jun 27, 2022	53.70	54.13	52.26	52.55
7543	NYSE	UHT	Fri, Jun 24, 2022	52.53	54.56	52.53	54.11
7542	NYSE	UHT	Thu, Jun 23, 2022	51.33	52.85	51.33	52.48
7541	NYSE	UHT	Wed, Jun 22, 2022	50.27	52.48	50.27	51.62
7540	NYSE	UHT	Tue, Jun 21, 2022	50.02	51.59	49.50	50.63
7539	NYSE	UHT	Fri, Jun 17, 2022	49.72	50.75	49.40	49.96
7538	NYSE	UHT	Thu, Jun 16, 2022	50.54	50.54	48.88	49.32
7537	NYSE	UHT	Wed, Jun 15, 2022	50.30	52.44	49.96	51.07
7536	NYSE	UHT	Tue, Jun 14, 2022	51.05	51.11	49.19	49.77
7535	NYSE	UHT	Mon, Jun 13, 2022	52.26	52.69	50.87	51.11
7534	NYSE	UHT	Fri, Jun 10, 2022	52.56	53.45	52.31	53.17
7533	NYSE	UHT	Thu, Jun 9, 2022	52.06	53.45	52.06	53.17
7532	NYSE	UHT	Wed, Jun 8, 2022	52.50	52.90	52.14	52.56
7531	NYSE	UHT	Tue, Jun 7, 2022	51.34	52.85	51.26	52.78
7530	NYSE	UHT	Mon, Jun 6, 2022	51.60	51.86	50.91	51.82
7529	NYSE	UHT	Fri, Jun 3, 2022	52.68	52.68	51.38	51.42
7528	NYSE	UHT	Thu, Jun 2, 2022	53.22	53.22	52.06	52.78
7527	NYSE	UHT	Wed, Jun 1, 2022	53.67	53.67	52.39	53.21
7526	NYSE	UHT	Tue, May 31, 2022	52.80	53.76	51.99	53.67
7525	NYSE	UHT	Fri, May 27, 2022	52.36	53.08	52.25	52.43
7524	NYSE	UHT	Thu, May 26, 2022	52.37	52.62	51.76	52.25
7523	NYSE	UHT	Wed, May 25, 2022	51.32	52.65	50.89	52.32
7522	NYSE	UHT	Tue, May 24, 2022	50.20	51.22	49.22	51.21
7521	NYSE	UHT	Mon, May 23, 2022	49.89	50.72	49.32	50.29
7520	NYSE	UHT	Fri, May 20, 2022	50.00	50.10	48.73	49.58
7519	NYSE	UHT	Thu, May 19, 2022	50.35	50.76	49.43	49.47
7518	NYSE	UHT	Wed, May 18, 2022	51.27	51.50	50.38	50.88
7517	NYSE	UHT	Tue, May 17, 2022	49.86	51.73	49.79	51.57
7516	NYSE	UHT	Mon, May 16, 2022	49.10	49.84	48.67	49.61
7515	NYSE	UHT	Fri, May 13, 2022	49.36	49.40	48.52	48.87
7514	NYSE	UHT	Thu, May 12, 2022	48.06	49.48	47.72	49.13
7513	NYSE	UHT	Wed, May 11, 2022	48.54	49.11	47.58	47.86
7512	NYSE	UHT	Tue, May 10, 2022	49.38	49.93	47.27	48.16
7511	NYSE	UHT	Mon, May 9, 2022	49.00	50.20	48.51	49.30
7510	NYSE	UHT	Fri, May 6, 2022	48.99	49.49	48.42	49.01
7509	NYSE	UHT	Thu, May 5, 2022	49.55	49.82	48.22	49.05
7508	NYSE	UHT	Wed, May 4, 2022	49.24	49.97	48.49	49.71
7507	NYSE	UHT	Tue, May 3, 2022	49.38	49.83	48.35	49.24
7506	NYSE	UHT	Mon, May 2, 2022	50.24	50.68	48.38	49.12
7505	NYSE	UHT	Fri, Apr 29, 2022	51.99	51.99	50.15	50.19
7504	NYSE	UHT	Thu, Apr 28, 2022	52.72	52.84	51.58	52.49
7503	NYSE	UHT	Wed, Apr 27, 2022	54.97	54.97	52.22	52.48
7502	NYSE	UHT	Tue, Apr 26, 2022	56.88	57.18	54.55	54.74
7501	NYSE	UHT	Mon, Apr 25, 2022	56.91	57.01	55.54	56.41
7500	NYSE	UHT	Fri, Apr 22, 2022	57.58	57.85	56.47	56.47
7499	NYSE	UHT	Thu, Apr 21, 2022	58.50	58.98	57.90	57.98
7498	NYSE	UHT	Wed, Apr 20, 2022	57.90	58.98	57.84	58.57
7497	NYSE	UHT	Tue, Apr 19, 2022	57.31	58.00	57.31	57.89
7496	NYSE	UHT	Mon, Apr 18, 2022	58.50	58.51	57.10	57.29
7495	NYSE	UHT	Thu, Apr 14, 2022	58.60	59.35	58.48	58.52
7494	NYSE	UHT	Wed, Apr 13, 2022	57.70	58.72	57.70	58.27
7493	NYSE	UHT	Tue, Apr 12, 2022	57.39	58.47	57.38	57.80
7492	NYSE	UHT	Mon, Apr 11, 2022	56.77	57.47	56.42	57.14
7491	NYSE	UHT	Fri, Apr 8, 2022	56.42	57.12	56.42	56.55
7490	NYSE	UHT	Thu, Apr 7, 2022	57.13	57.37	56.37	56.75
7489	NYSE	UHT	Wed, Apr 6, 2022	56.96	57.82	56.77	57.06
7488	NYSE	UHT	Tue, Apr 5, 2022	57.80	58.63	56.81	56.96
7487	NYSE	UHT	Mon, Apr 4, 2022	59.17	59.17	57.69	58.11
7486	NYSE	UHT	Fri, Apr 1, 2022	58.19	59.21	58.15	58.97
7485	NYSE	UHT	Thu, Mar 31, 2022	58.66	59.36	58.36	58.37
7484	NYSE	UHT	Wed, Mar 30, 2022	59.36	59.36	58.03	58.31
7483	NYSE	UHT	Tue, Mar 29, 2022	58.17	59.36	58.13	59.14
7482	NYSE	UHT	Mon, Mar 28, 2022	57.77	58.65	57.61	57.92
7481	NYSE	UHT	Fri, Mar 25, 2022	57.74	58.60	57.74	58.18
7480	NYSE	UHT	Thu, Mar 24, 2022	56.70	57.66	56.53	57.56
7479	NYSE	UHT	Wed, Mar 23, 2022	57.04	57.44	56.56	56.83
7478	NYSE	UHT	Tue, Mar 22, 2022	57.99	58.38	57.02	57.17
7477	NYSE	UHT	Mon, Mar 21, 2022	57.83	58.39	57.27	57.62
7476	NYSE	UHT	Fri, Mar 18, 2022	58.86	58.86	57.71	57.96
7475	NYSE	UHT	Thu, Mar 17, 2022	58.04	59.66	57.97	58.69
7474	NYSE	UHT	Wed, Mar 16, 2022	59.20	59.20	57.66	58.35
7473	NYSE	UHT	Tue, Mar 15, 2022	59.42	59.42	58.16	58.82
7472	NYSE	UHT	Mon, Mar 14, 2022	59.55	59.83	58.33	59.06
7471	NYSE	UHT	Fri, Mar 11, 2022	59.49	60.20	58.85	59.11
7470	NYSE	UHT	Thu, Mar 10, 2022	58.22	59.67	58.22	59.49
7469	NYSE	UHT	Wed, Mar 9, 2022	59.17	59.82	58.77	58.88
7468	NYSE	UHT	Tue, Mar 8, 2022	58.48	59.73	58.35	58.62
7467	NYSE	UHT	Mon, Mar 7, 2022	60.33	60.35	58.65	58.65
7466	NYSE	UHT	Fri, Mar 4, 2022	59.62	60.66	59.21	60.53
7465	NYSE	UHT	Thu, Mar 3, 2022	60.13	60.15	59.40	60.05
7464	NYSE	UHT	Wed, Mar 2, 2022	58.93	60.70	58.93	59.93
7463	NYSE	UHT	Tue, Mar 1, 2022	57.42	58.94	56.74	58.63
7462	NYSE	UHT	Mon, Feb 28, 2022	56.57	57.29	56.26	57.11
7461	NYSE	UHT	Fri, Feb 25, 2022	56.85	57.52	56.08	56.94
7460	NYSE	UHT	Thu, Feb 24, 2022	55.83	56.77	55.10	56.48
7459	NYSE	UHT	Wed, Feb 23, 2022	57.75	57.79	56.13	56.25
7458	NYSE	UHT	Tue, Feb 22, 2022	57.35	57.90	56.65	57.28
7457	NYSE	UHT	Fri, Feb 18, 2022	57.52	58.21	57.33	57.63
7456	NYSE	UHT	Thu, Feb 17, 2022	57.81	57.85	57.14	57.83
7455	NYSE	UHT	Wed, Feb 16, 2022	57.14	57.75	56.65	57.73
7454	NYSE	UHT	Tue, Feb 15, 2022	56.58	57.17	56.16	56.90
7453	NYSE	UHT	Mon, Feb 14, 2022	56.67	57.20	56.04	56.11
7452	NYSE	UHT	Fri, Feb 11, 2022	55.88	57.02	55.71	56.58
7451	NYSE	UHT	Thu, Feb 10, 2022	55.55	56.19	55.36	55.51
7450	NYSE	UHT	Wed, Feb 9, 2022	56.23	56.72	55.50	55.89
7449	NYSE	UHT	Tue, Feb 8, 2022	56.46	56.54	55.63	55.88
7448	NYSE	UHT	Mon, Feb 7, 2022	56.22	56.44	55.73	56.23
7447	NYSE	UHT	Fri, Feb 4, 2022	56.25	56.78	55.15	56.15
7446	NYSE	UHT	Thu, Feb 3, 2022	56.73	57.03	56.14	56.37
7445	NYSE	UHT	Wed, Feb 2, 2022	56.86	57.40	56.40	56.73
7444	NYSE	UHT	Tue, Feb 1, 2022	58.06	58.06	56.45	56.65
7443	NYSE	UHT	Mon, Jan 31, 2022	57.32	58.59	57.14	58.30
7442	NYSE	UHT	Fri, Jan 28, 2022	56.74	57.93	55.45	57.89
7441	NYSE	UHT	Thu, Jan 27, 2022	56.38	57.53	56.16	56.50
7440	NYSE	UHT	Wed, Jan 26, 2022	57.41	58.01	55.62	56.29
7439	NYSE	UHT	Tue, Jan 25, 2022	56.78	57.96	55.91	57.41
7438	NYSE	UHT	Mon, Jan 24, 2022	56.50	57.59	56.00	57.40
7437	NYSE	UHT	Fri, Jan 21, 2022	56.76	58.00	56.66	56.66
7436	NYSE	UHT	Thu, Jan 20, 2022	57.90	58.34	56.61	56.68
7435	NYSE	UHT	Wed, Jan 19, 2022	58.80	58.80	57.90	58.00
7434	NYSE	UHT	Tue, Jan 18, 2022	58.54	58.98	57.97	58.44
7433	NYSE	UHT	Fri, Jan 14, 2022	58.77	59.00	58.19	58.83
7432	NYSE	UHT	Thu, Jan 13, 2022	58.98	59.55	58.35	58.73
7431	NYSE	UHT	Wed, Jan 12, 2022	59.17	59.17	58.43	58.62
7430	NYSE	UHT	Tue, Jan 11, 2022	59.51	59.51	58.00	58.77
7429	NYSE	UHT	Mon, Jan 10, 2022	59.76	60.39	59.14	59.21
7428	NYSE	UHT	Fri, Jan 7, 2022	60.14	60.89	59.87	60.20
7427	NYSE	UHT	Thu, Jan 6, 2022	60.11	60.61	59.90	60.30
7426	NYSE	UHT	Wed, Jan 5, 2022	60.50	61.20	59.88	60.04
7425	NYSE	UHT	Tue, Jan 4, 2022	60.00	61.32	59.97	60.78
7424	NYSE	UHT	Mon, Jan 3, 2022	59.33	59.91	59.01	59.86
7423	NYSE	UHT	Fri, Dec 31, 2021	59.50	59.89	59.10	59.47
7422	NYSE	UHT	Thu, Dec 30, 2021	59.75	60.27	59.32	59.50
7421	NYSE	UHT	Wed, Dec 29, 2021	59.16	59.62	59.11	59.62
7420	NYSE	UHT	Tue, Dec 28, 2021	59.02	59.70	59.02	59.44
7419	NYSE	UHT	Mon, Dec 27, 2021	59.10	59.44	58.42	59.31
7418	NYSE	UHT	Thu, Dec 23, 2021	58.71	59.37	58.62	58.94
7417	NYSE	UHT	Wed, Dec 22, 2021	59.33	59.82	59.04	59.43
7416	NYSE	UHT	Tue, Dec 21, 2021	58.58	60.20	58.58	59.54
7415	NYSE	UHT	Mon, Dec 20, 2021	58.16	58.91	56.50	58.66
7414	NYSE	UHT	Fri, Dec 17, 2021	58.96	59.45	58.09	58.78
7413	NYSE	UHT	Thu, Dec 16, 2021	59.41	59.72	58.21	58.92
7412	NYSE	UHT	Wed, Dec 15, 2021	57.97	59.06	57.45	58.94
7411	NYSE	UHT	Tue, Dec 14, 2021	58.76	58.90	57.29	57.67
7410	NYSE	UHT	Mon, Dec 13, 2021	59.00	59.86	58.30	58.53
7409	NYSE	UHT	Fri, Dec 10, 2021	59.95	59.95	58.76	58.95
7408	NYSE	UHT	Thu, Dec 9, 2021	59.75	59.77	58.99	59.31
7407	NYSE	UHT	Wed, Dec 8, 2021	59.25	60.20	59.25	59.79
7406	NYSE	UHT	Tue, Dec 7, 2021	59.58	60.18	59.23	59.45
7405	NYSE	UHT	Mon, Dec 6, 2021	58.05	60.20	57.65	59.45
7404	NYSE	UHT	Fri, Dec 3, 2021	57.67	58.38	57.07	57.40
7403	NYSE	UHT	Thu, Dec 2, 2021	55.30	58.44	55.29	57.80
7402	NYSE	UHT	Wed, Dec 1, 2021	56.69	57.59	55.23	55.23
7401	NYSE	UHT	Tue, Nov 30, 2021	55.80	56.63	55.25	55.67
7400	NYSE	UHT	Mon, Nov 29, 2021	56.47	56.66	55.55	56.01
7399	NYSE	UHT	Fri, Nov 26, 2021	57.66	57.70	55.77	56.19
7398	NYSE	UHT	Wed, Nov 24, 2021	58.73	58.81	58.30	58.57
7397	NYSE	UHT	Tue, Nov 23, 2021	57.99	58.93	57.75	58.52
7396	NYSE	UHT	Mon, Nov 22, 2021	58.20	58.95	57.72	57.92
7395	NYSE	UHT	Fri, Nov 19, 2021	58.21	58.97	57.75	58.21
7394	NYSE	UHT	Thu, Nov 18, 2021	58.92	59.13	58.15	58.66
7393	NYSE	UHT	Wed, Nov 17, 2021	58.37	59.35	57.70	59.25
7392	NYSE	UHT	Tue, Nov 16, 2021	59.75	59.75	58.31	58.62
7391	NYSE	UHT	Mon, Nov 15, 2021	58.87	59.61	58.55	59.54
7390	NYSE	UHT	Fri, Nov 12, 2021	60.00	60.00	58.75	58.75
7389	NYSE	UHT	Thu, Nov 11, 2021	60.21	60.39	59.42	59.95
7388	NYSE	UHT	Wed, Nov 10, 2021	59.85	60.66	59.76	60.18
7387	NYSE	UHT	Tue, Nov 9, 2021	59.69	60.10	59.10	59.65
7386	NYSE	UHT	Mon, Nov 8, 2021	60.68	60.75	59.03	59.42
7385	NYSE	UHT	Fri, Nov 5, 2021	58.56	60.49	58.39	59.93
7384	NYSE	UHT	Thu, Nov 4, 2021	58.75	58.75	57.17	57.82
7383	NYSE	UHT	Wed, Nov 3, 2021	57.71	58.91	57.55	58.75
7382	NYSE	UHT	Tue, Nov 2, 2021	58.89	58.89	57.82	57.98
7381	NYSE	UHT	Mon, Nov 1, 2021	57.12	58.65	56.78	58.50
7380	NYSE	UHT	Fri, Oct 29, 2021	58.40	58.42	56.87	56.97
7379	NYSE	UHT	Thu, Oct 28, 2021	58.10	58.53	57.97	58.45
7378	NYSE	UHT	Wed, Oct 27, 2021	57.56	58.28	57.15	57.93
7377	NYSE	UHT	Tue, Oct 26, 2021	57.57	58.09	57.37	57.61
7376	NYSE	UHT	Mon, Oct 25, 2021	57.60	58.12	57.22	57.65
7375	NYSE	UHT	Fri, Oct 22, 2021	58.25	58.25	57.29	57.33
7374	NYSE	UHT	Thu, Oct 21, 2021	58.39	58.60	57.58	58.06
7373	NYSE	UHT	Wed, Oct 20, 2021	57.23	58.36	57.14	58.36
7372	NYSE	UHT	Tue, Oct 19, 2021	56.90	57.42	56.89	57.18
7371	NYSE	UHT	Mon, Oct 18, 2021	56.99	57.31	56.71	56.90
7370	NYSE	UHT	Fri, Oct 15, 2021	57.68	57.84	56.97	56.98
7369	NYSE	UHT	Thu, Oct 14, 2021	56.77	57.38	56.64	57.09
7368	NYSE	UHT	Wed, Oct 13, 2021	56.38	56.73	55.99	56.61
7367	NYSE	UHT	Tue, Oct 12, 2021	56.10	56.86	55.98	56.48
7366	NYSE	UHT	Mon, Oct 11, 2021	56.40	56.67	56.09	56.11
7365	NYSE	UHT	Fri, Oct 8, 2021	56.56	57.03	56.23	56.40
7364	NYSE	UHT	Thu, Oct 7, 2021	57.37	57.74	56.63	56.75
7363	NYSE	UHT	Wed, Oct 6, 2021	55.87	57.00	55.11	56.91
7362	NYSE	UHT	Tue, Oct 5, 2021	56.54	56.54	55.85	56.14
7361	NYSE	UHT	Mon, Oct 4, 2021	56.00	56.98	56.00	56.65
7360	NYSE	UHT	Fri, Oct 1, 2021	55.33	57.14	55.16	56.62
7359	NYSE	UHT	Thu, Sep 30, 2021	56.62	56.62	55.25	55.27
7358	NYSE	UHT	Wed, Sep 29, 2021	55.77	56.38	55.65	56.19
7357	NYSE	UHT	Tue, Sep 28, 2021	55.58	56.26	55.46	55.67
7356	NYSE	UHT	Mon, Sep 27, 2021	56.58	57.50	55.83	55.89
7355	NYSE	UHT	Fri, Sep 24, 2021	57.25	57.36	56.35	56.37
7354	NYSE	UHT	Thu, Sep 23, 2021	57.34	57.68	56.72	57.01
7353	NYSE	UHT	Wed, Sep 22, 2021	56.90	57.24	56.57	56.68
7352	NYSE	UHT	Tue, Sep 21, 2021	56.62	57.05	56.11	56.37
7351	NYSE	UHT	Mon, Sep 20, 2021	55.65	56.17	55.01	56.00
7350	NYSE	UHT	Fri, Sep 17, 2021	56.55	56.95	55.64	56.26
7349	NYSE	UHT	Thu, Sep 16, 2021	57.70	57.83	57.19	56.72
7348	NYSE	UHT	Wed, Sep 15, 2021	57.56	57.94	57.10	57.61
7347	NYSE	UHT	Tue, Sep 14, 2021	58.83	58.98	57.21	57.83
7346	NYSE	UHT	Mon, Sep 13, 2021	57.70	58.56	57.26	57.87
7345	NYSE	UHT	Fri, Sep 10, 2021	56.99	57.51	55.75	56.98
7344	NYSE	UHT	Thu, Sep 9, 2021	55.90	57.74	55.37	56.46
7343	NYSE	UHT	Wed, Sep 8, 2021	56.50	56.91	55.40	55.90
7342	NYSE	UHT	Tue, Sep 7, 2021	58.17	58.17	56.53	56.57
7341	NYSE	UHT	Fri, Sep 3, 2021	57.99	58.34	57.19	57.91
7340	NYSE	UHT	Thu, Sep 2, 2021	58.61	59.10	57.30	58.12
7339	NYSE	UHT	Wed, Sep 1, 2021	59.90	59.90	58.06	58.64
7338	NYSE	UHT	Tue, Aug 31, 2021	59.25	59.86	59.05	59.23
7337	NYSE	UHT	Mon, Aug 30, 2021	58.92	59.37	58.39	59.34
7336	NYSE	UHT	Fri, Aug 27, 2021	58.20	59.36	58.20	59.00
7335	NYSE	UHT	Thu, Aug 26, 2021	58.58	59.52	58.03	58.04
7334	NYSE	UHT	Wed, Aug 25, 2021	59.17	59.50	58.60	58.60
7333	NYSE	UHT	Tue, Aug 24, 2021	58.81	59.36	58.29	58.84
7332	NYSE	UHT	Mon, Aug 23, 2021	59.00	59.54	58.07	58.65
7331	NYSE	UHT	Fri, Aug 20, 2021	58.81	59.42	58.50	58.86
7330	NYSE	UHT	Thu, Aug 19, 2021	57.49	58.92	57.49	58.91
7329	NYSE	UHT	Wed, Aug 18, 2021	58.00	58.39	57.30	58.01
7328	NYSE	UHT	Tue, Aug 17, 2021	56.86	57.99	56.17	57.72
7327	NYSE	UHT	Mon, Aug 16, 2021	57.49	57.80	56.70	57.01
7326	NYSE	UHT	Fri, Aug 13, 2021	57.29	57.70	56.66	57.54
7325	NYSE	UHT	Thu, Aug 12, 2021	58.85	58.92	57.47	57.50
7324	NYSE	UHT	Wed, Aug 11, 2021	58.96	59.19	58.47	58.88
7323	NYSE	UHT	Tue, Aug 10, 2021	59.28	59.48	58.25	58.87
7322	NYSE	UHT	Mon, Aug 9, 2021	59.93	60.00	59.00	59.02
7321	NYSE	UHT	Fri, Aug 6, 2021	59.93	60.13	59.20	59.92
7320	NYSE	UHT	Thu, Aug 5, 2021	59.46	59.75	59.11	59.61
7319	NYSE	UHT	Wed, Aug 4, 2021	59.10	60.02	58.98	59.44
7318	NYSE	UHT	Tue, Aug 3, 2021	59.21	59.73	58.29	59.65
7317	NYSE	UHT	Mon, Aug 2, 2021	59.80	60.57	58.61	58.71
7316	NYSE	UHT	Fri, Jul 30, 2021	60.29	61.37	59.55	59.75
7315	NYSE	UHT	Thu, Jul 29, 2021	60.57	60.93	59.82	60.09
7314	NYSE	UHT	Wed, Jul 28, 2021	60.86	60.86	59.53	60.02
7313	NYSE	UHT	Tue, Jul 27, 2021	61.06	61.83	59.96	60.39
7312	NYSE	UHT	Mon, Jul 26, 2021	60.99	61.66	60.31	61.01
7311	NYSE	UHT	Fri, Jul 23, 2021	60.63	61.00	60.25	60.84
7310	NYSE	UHT	Thu, Jul 22, 2021	60.95	61.05	59.47	60.67
7309	NYSE	UHT	Wed, Jul 21, 2021	61.98	62.26	61.30	61.35
7308	NYSE	UHT	Tue, Jul 20, 2021	60.24	63.21	60.21	61.83
7307	NYSE	UHT	Mon, Jul 19, 2021	61.24	61.89	59.31	59.85
7306	NYSE	UHT	Fri, Jul 16, 2021	62.37	62.98	62.04	62.41
7305	NYSE	UHT	Thu, Jul 15, 2021	61.43	62.06	61.00	61.99
7304	NYSE	UHT	Wed, Jul 14, 2021	62.06	62.36	61.63	61.85
7303	NYSE	UHT	Tue, Jul 13, 2021	62.24	62.37	61.04	61.85
7302	NYSE	UHT	Mon, Jul 12, 2021	61.90	62.61	61.31	62.25
7301	NYSE	UHT	Fri, Jul 9, 2021	60.68	61.99	60.68	61.89
7300	NYSE	UHT	Thu, Jul 8, 2021	60.00	60.61	59.59	60.07
7299	NYSE	UHT	Wed, Jul 7, 2021	61.20	61.41	60.18	60.92
7298	NYSE	UHT	Tue, Jul 6, 2021	61.48	61.70	59.83	61.40
7297	NYSE	UHT	Fri, Jul 2, 2021	62.84	62.84	60.71	61.14
7296	NYSE	UHT	Thu, Jul 1, 2021	62.31	63.11	61.89	62.49
7295	NYSE	UHT	Wed, Jun 30, 2021	62.27	63.04	61.40	61.55
7294	NYSE	UHT	Tue, Jun 29, 2021	61.79	63.18	61.79	61.94
7293	NYSE	UHT	Mon, Jun 28, 2021	62.38	62.50	60.36	61.94
7292	NYSE	UHT	Fri, Jun 25, 2021	60.91	62.36	60.50	61.75
7291	NYSE	UHT	Thu, Jun 24, 2021	60.50	61.48	59.28	60.99
7290	NYSE	UHT	Wed, Jun 23, 2021	61.50	61.66	60.24	60.43
7289	NYSE	UHT	Tue, Jun 22, 2021	62.21	62.21	60.41	61.11
7288	NYSE	UHT	Mon, Jun 21, 2021	61.96	63.09	60.75	62.43
7287	NYSE	UHT	Fri, Jun 18, 2021	63.37	63.60	60.95	61.01
7286	NYSE	UHT	Thu, Jun 17, 2021	67.39	67.39	63.91	64.51
7285	NYSE	UHT	Wed, Jun 16, 2021	69.02	69.02	66.83	67.00
7284	NYSE	UHT	Tue, Jun 15, 2021	69.75	69.95	68.41	69.24
7283	NYSE	UHT	Mon, Jun 14, 2021	70.64	71.52	70.40	70.19
7282	NYSE	UHT	Fri, Jun 11, 2021	72.11	72.60	70.44	70.89
7281	NYSE	UHT	Thu, Jun 10, 2021	73.59	73.75	71.98	72.19
7280	NYSE	UHT	Wed, Jun 9, 2021	74.00	74.00	72.87	73.15
7279	NYSE	UHT	Tue, Jun 8, 2021	72.59	73.78	72.59	73.57
7278	NYSE	UHT	Mon, Jun 7, 2021	70.70	72.77	70.70	72.38
7277	NYSE	UHT	Fri, Jun 4, 2021	70.24	70.80	69.48	70.47
7276	NYSE	UHT	Thu, Jun 3, 2021	71.58	71.58	69.29	70.29
7275	NYSE	UHT	Wed, Jun 2, 2021	72.46	72.46	71.15	71.69
7274	NYSE	UHT	Tue, Jun 1, 2021	69.55	72.52	69.27	71.74
7273	NYSE	UHT	Fri, May 28, 2021	69.86	70.45	68.81	69.20
7272	NYSE	UHT	Thu, May 27, 2021	69.78	70.86	69.36	69.36
7271	NYSE	UHT	Wed, May 26, 2021	68.57	69.97	68.57	69.22
7270	NYSE	UHT	Tue, May 25, 2021	67.79	69.12	67.52	68.33
7269	NYSE	UHT	Mon, May 24, 2021	67.69	68.11	66.39	67.45
7268	NYSE	UHT	Fri, May 21, 2021	67.73	68.49	66.26	67.10
7267	NYSE	UHT	Thu, May 20, 2021	66.30	67.32	65.93	67.32
7266	NYSE	UHT	Wed, May 19, 2021	66.65	67.00	64.74	66.32
7265	NYSE	UHT	Tue, May 18, 2021	67.28	68.03	66.62	66.80
7264	NYSE	UHT	Mon, May 17, 2021	67.14	67.40	66.09	67.02
7263	NYSE	UHT	Fri, May 14, 2021	66.50	67.45	66.33	67.35
7262	NYSE	UHT	Thu, May 13, 2021	63.80	66.18	63.67	65.91
7261	NYSE	UHT	Wed, May 12, 2021	64.43	64.66	63.33	63.46
7260	NYSE	UHT	Tue, May 11, 2021	65.00	65.25	63.75	64.24
7259	NYSE	UHT	Mon, May 10, 2021	66.00	67.11	65.21	65.49
7258	NYSE	UHT	Fri, May 7, 2021	66.35	66.93	65.58	66.10
7257	NYSE	UHT	Thu, May 6, 2021	63.42	67.14	63.42	66.93
7256	NYSE	UHT	Wed, May 5, 2021	65.58	64.43	63.42	63.42
7255	NYSE	UHT	Tue, May 4, 2021	67.94	68.46	65.54	65.68
7254	NYSE	UHT	Mon, May 3, 2021	67.31	68.97	67.17	68.33
7253	NYSE	UHT	Fri, Apr 30, 2021	66.75	67.62	66.02	66.95
7252	NYSE	UHT	Thu, Apr 29, 2021	68.72	68.73	66.78	67.21
7251	NYSE	UHT	Wed, Apr 28, 2021	69.24	69.29	68.08	68.08
7250	NYSE	UHT	Tue, Apr 27, 2021	69.73	70.35	68.93	69.16
7249	NYSE	UHT	Mon, Apr 26, 2021	69.27	70.36	69.27	69.92
7248	NYSE	UHT	Fri, Apr 23, 2021	68.58	69.65	68.58	69.00
7247	NYSE	UHT	Thu, Apr 22, 2021	69.11	69.63	68.26	68.57
7246	NYSE	UHT	Wed, Apr 21, 2021	68.91	69.93	68.58	68.71
7245	NYSE	UHT	Tue, Apr 20, 2021	68.42	69.20	67.93	68.65
7244	NYSE	UHT	Mon, Apr 19, 2021	69.28	69.38	67.85	68.56
7243	NYSE	UHT	Fri, Apr 16, 2021	70.78	70.78	69.31	69.58
7242	NYSE	UHT	Thu, Apr 15, 2021	69.48	70.30	69.10	70.29
7241	NYSE	UHT	Wed, Apr 14, 2021	70.30	70.30	68.76	69.10
7240	NYSE	UHT	Tue, Apr 13, 2021	70.40	70.40	69.53	69.89
7239	NYSE	UHT	Mon, Apr 12, 2021	70.00	70.70	69.17	70.46
7238	NYSE	UHT	Fri, Apr 9, 2021	70.13	70.40	69.38	69.89
7237	NYSE	UHT	Thu, Apr 8, 2021	69.98	70.70	69.04	70.04
7236	NYSE	UHT	Wed, Apr 7, 2021	71.03	71.03	69.15	69.71
7235	NYSE	UHT	Tue, Apr 6, 2021	70.30	71.26	69.76	71.08
7234	NYSE	UHT	Mon, Apr 5, 2021	71.00	71.00	68.67	70.35
7233	NYSE	UHT	Thu, Apr 1, 2021	68.10	70.49	67.26	70.17
7232	NYSE	UHT	Wed, Mar 31, 2021	70.56	70.56	67.78	67.78
7231	NYSE	UHT	Tue, Mar 30, 2021	69.75	70.80	69.28	69.78
7230	NYSE	UHT	Mon, Mar 29, 2021	70.68	71.55	68.68	68.68
7229	NYSE	UHT	Fri, Mar 26, 2021	70.19	71.28	69.62	71.08
7228	NYSE	UHT	Thu, Mar 25, 2021	67.02	69.53	66.38	68.79
7227	NYSE	UHT	Wed, Mar 24, 2021	67.24	69.95	67.24	67.47
7226	NYSE	UHT	Tue, Mar 23, 2021	66.80	67.93	65.74	67.08
7225	NYSE	UHT	Mon, Mar 22, 2021	69.09	69.75	66.66	67.77
7224	NYSE	UHT	Fri, Mar 19, 2021	69.83	69.83	67.92	69.27
7223	NYSE	UHT	Thu, Mar 18, 2021	70.57	71.38	69.40	69.94
7222	NYSE	UHT	Wed, Mar 17, 2021	71.00	71.96	69.86	71.30
7221	NYSE	UHT	Tue, Mar 16, 2021	73.55	73.55	70.45	70.65
7220	NYSE	UHT	Mon, Mar 15, 2021	74.21	75.61	73.05	73.99
7219	NYSE	UHT	Fri, Mar 12, 2021	71.75	74.16	70.84	74.15
7218	NYSE	UHT	Thu, Mar 11, 2021	72.60	73.45	69.51	71.12
7217	NYSE	UHT	Wed, Mar 10, 2021	70.07	73.47	68.98	72.50
7216	NYSE	UHT	Tue, Mar 9, 2021	73.05	73.05	70.05	70.23
7215	NYSE	UHT	Mon, Mar 8, 2021	70.56	73.77	68.78	72.67
7214	NYSE	UHT	Fri, Mar 5, 2021	65.53	68.94	65.09	68.94
7213	NYSE	UHT	Thu, Mar 4, 2021	63.87	66.00	63.87	64.21
7212	NYSE	UHT	Wed, Mar 3, 2021	61.62	65.49	61.62	63.98
7211	NYSE	UHT	Tue, Mar 2, 2021	62.72	62.72	61.62	61.79
7210	NYSE	UHT	Mon, Mar 1, 2021	62.71	64.69	62.65	62.65
7209	NYSE	UHT	Fri, Feb 26, 2021	63.11	64.21	61.65	61.95
7208	NYSE	UHT	Thu, Feb 25, 2021	65.38	65.98	62.98	63.37
7207	NYSE	UHT	Wed, Feb 24, 2021	64.68	67.22	64.68	65.94
7206	NYSE	UHT	Tue, Feb 23, 2021	63.55	66.50	62.42	63.17
7205	NYSE	UHT	Mon, Feb 22, 2021	61.09	63.73	61.09	63.55
7204	NYSE	UHT	Fri, Feb 19, 2021	61.58	62.32	61.08	61.68
7203	NYSE	UHT	Thu, Feb 18, 2021	61.15	61.96	61.00	61.39
7202	NYSE	UHT	Wed, Feb 17, 2021	61.87	62.19	61.25	61.25
7201	NYSE	UHT	Tue, Feb 16, 2021	63.38	63.50	61.75	62.39
7200	NYSE	UHT	Fri, Feb 12, 2021	63.79	64.00	63.00	63.50
7199	NYSE	UHT	Thu, Feb 11, 2021	64.85	65.75	63.41	64.23
7198	NYSE	UHT	Wed, Feb 10, 2021	64.09	65.65	64.00	64.41
7197	NYSE	UHT	Tue, Feb 9, 2021	62.59	64.47	62.28	64.08
7196	NYSE	UHT	Mon, Feb 8, 2021	61.98	63.07	61.00	62.86
7195	NYSE	UHT	Fri, Feb 5, 2021	62.52	62.56	60.97	61.61
7194	NYSE	UHT	Thu, Feb 4, 2021	60.63	62.81	60.63	62.47
7193	NYSE	UHT	Wed, Feb 3, 2021	60.97	61.14	58.73	60.87
7192	NYSE	UHT	Tue, Feb 2, 2021	59.38	62.40	59.31	61.60
7191	NYSE	UHT	Mon, Feb 1, 2021	60.00	60.50	58.64	59.24
7190	NYSE	UHT	Fri, Jan 29, 2021	61.06	62.41	59.40	59.68
7189	NYSE	UHT	Thu, Jan 28, 2021	61.56	63.58	60.50	61.40
7188	NYSE	UHT	Wed, Jan 27, 2021	62.60	62.87	60.00	60.49
7187	NYSE	UHT	Tue, Jan 26, 2021	65.15	65.50	63.13	63.74
7186	NYSE	UHT	Mon, Jan 25, 2021	64.75	65.89	63.14	64.83
7185	NYSE	UHT	Fri, Jan 22, 2021	65.09	65.46	63.60	65.46
7184	NYSE	UHT	Thu, Jan 21, 2021	67.04	67.21	65.53	65.53
7183	NYSE	UHT	Wed, Jan 20, 2021	67.00	68.63	66.50	67.56
7182	NYSE	UHT	Tue, Jan 19, 2021	71.06	71.06	66.76	67.17
7181	NYSE	UHT	Fri, Jan 15, 2021	69.14	70.58	68.40	70.10
7180	NYSE	UHT	Thu, Jan 14, 2021	67.53	71.25	66.60	69.93
7179	NYSE	UHT	Wed, Jan 13, 2021	65.92	67.18	65.62	66.78
7178	NYSE	UHT	Tue, Jan 12, 2021	65.00	66.34	64.20	66.13
7177	NYSE	UHT	Mon, Jan 11, 2021	64.43	66.09	63.76	64.83
7176	NYSE	UHT	Fri, Jan 8, 2021	64.96	65.76	63.87	65.33
7175	NYSE	UHT	Thu, Jan 7, 2021	67.09	67.11	64.17	65.09
7174	NYSE	UHT	Wed, Jan 6, 2021	64.30	68.40	64.30	67.09
7173	NYSE	UHT	Tue, Jan 5, 2021	62.43	65.08	62.43	64.26
7172	NYSE	UHT	Mon, Jan 4, 2021	64.40	64.40	62.10	62.73
7171	NYSE	UHT	Thu, Dec 31, 2020	64.46	65.09	63.75	64.27
7170	NYSE	UHT	Wed, Dec 30, 2020	64.54	65.26	63.55	63.88
7169	NYSE	UHT	Tue, Dec 29, 2020	65.93	66.42	63.68	64.12
7168	NYSE	UHT	Mon, Dec 28, 2020	65.04	67.05	65.04	65.78
7167	NYSE	UHT	Thu, Dec 24, 2020	64.25	65.69	63.51	65.06
7166	NYSE	UHT	Wed, Dec 23, 2020	64.25	65.41	62.36	63.44
7165	NYSE	UHT	Tue, Dec 22, 2020	65.52	67.14	63.94	64.36
7164	NYSE	UHT	Mon, Dec 21, 2020	68.15	68.24	65.27	65.89
7163	NYSE	UHT	Fri, Dec 18, 2020	71.46	71.46	67.50	67.78
7162	NYSE	UHT	Thu, Dec 17, 2020	70.33	72.05	70.10	71.85
7161	NYSE	UHT	Wed, Dec 16, 2020	71.50	72.72	70.00	70.12
7160	NYSE	UHT	Tue, Dec 15, 2020	70.16	72.00	69.24	71.19
7159	NYSE	UHT	Mon, Dec 14, 2020	70.44	71.99	69.18	69.57
7158	NYSE	UHT	Fri, Dec 11, 2020	68.00	71.55	68.00	69.76
7157	NYSE	UHT	Thu, Dec 10, 2020	67.56	69.00	67.55	68.61
7156	NYSE	UHT	Wed, Dec 9, 2020	67.03	68.03	66.41	67.90
7155	NYSE	UHT	Tue, Dec 8, 2020	64.65	66.36	64.50	66.36
7154	NYSE	UHT	Mon, Dec 7, 2020	65.95	66.25	65.00	65.40
7153	NYSE	UHT	Fri, Dec 4, 2020	64.98	67.30	64.98	65.95
7152	NYSE	UHT	Thu, Dec 3, 2020	63.10	65.74	62.90	64.26
7151	NYSE	UHT	Wed, Dec 2, 2020	62.47	63.87	61.89	62.64
7150	NYSE	UHT	Tue, Dec 1, 2020	61.80	62.86	60.80	62.47
7149	NYSE	UHT	Mon, Nov 30, 2020	62.70	62.76	60.21	60.43
7148	NYSE	UHT	Fri, Nov 27, 2020	64.20	64.20	61.59	62.68
7147	NYSE	UHT	Wed, Nov 25, 2020	63.60	64.31	62.70	64.05
7146	NYSE	UHT	Tue, Nov 24, 2020	61.81	64.57	61.81	63.24
7145	NYSE	UHT	Mon, Nov 23, 2020	59.85	62.32	59.84	60.45
7144	NYSE	UHT	Fri, Nov 20, 2020	58.86	59.90	58.61	59.61
7143	NYSE	UHT	Thu, Nov 19, 2020	58.85	60.11	58.06	59.68
7142	NYSE	UHT	Wed, Nov 18, 2020	62.01	62.59	59.33	59.33
7141	NYSE	UHT	Tue, Nov 17, 2020	61.06	62.23	59.34	61.46
7140	NYSE	UHT	Mon, Nov 16, 2020	62.16	63.47	59.66	61.64
7139	NYSE	UHT	Fri, Nov 13, 2020	57.90	60.87	57.68	60.35
7138	NYSE	UHT	Thu, Nov 12, 2020	59.22	59.71	56.00	57.19
7137	NYSE	UHT	Wed, Nov 11, 2020	61.69	61.69	58.00	59.22
7136	NYSE	UHT	Tue, Nov 10, 2020	58.44	61.61	58.44	61.34
7135	NYSE	UHT	Mon, Nov 9, 2020	55.48	63.00	55.05	58.04
7134	NYSE	UHT	Fri, Nov 6, 2020	54.74	54.74	52.25	52.51
7133	NYSE	UHT	Thu, Nov 5, 2020	54.28	55.04	53.74	54.46
7132	NYSE	UHT	Wed, Nov 4, 2020	55.50	55.92	53.65	54.01
7131	NYSE	UHT	Tue, Nov 3, 2020	55.05	56.71	54.30	56.22
7130	NYSE	UHT	Mon, Nov 2, 2020	54.27	54.99	53.33	54.25
7129	NYSE	UHT	Fri, Oct 30, 2020	55.09	55.09	53.11	53.47
7128	NYSE	UHT	Thu, Oct 29, 2020	54.40	56.32	53.52	55.76
7127	NYSE	UHT	Wed, Oct 28, 2020	54.16	55.15	53.33	54.75
7126	NYSE	UHT	Tue, Oct 27, 2020	55.90	56.82	54.98	54.98
7125	NYSE	UHT	Mon, Oct 26, 2020	56.56	56.56	55.00	56.06
7124	NYSE	UHT	Fri, Oct 23, 2020	56.31	57.74	56.31	57.45
7123	NYSE	UHT	Thu, Oct 22, 2020	55.91	56.67	55.13	56.11
7122	NYSE	UHT	Wed, Oct 21, 2020	54.41	55.89	53.96	55.67
7121	NYSE	UHT	Tue, Oct 20, 2020	53.65	54.88	53.33	54.15
7120	NYSE	UHT	Mon, Oct 19, 2020	55.69	55.82	53.30	53.64
7119	NYSE	UHT	Fri, Oct 16, 2020	56.20	56.20	54.72	55.10
7118	NYSE	UHT	Thu, Oct 15, 2020	55.27	57.69	55.27	56.97
7117	NYSE	UHT	Wed, Oct 14, 2020	57.28	57.62	56.02	56.09
7116	NYSE	UHT	Tue, Oct 13, 2020	58.49	58.97	56.83	57.40
7115	NYSE	UHT	Mon, Oct 12, 2020	57.75	59.49	56.80	58.93
7114	NYSE	UHT	Fri, Oct 9, 2020	59.27	59.54	57.57	57.75
7113	NYSE	UHT	Thu, Oct 8, 2020	57.34	59.59	57.34	58.91
7112	NYSE	UHT	Wed, Oct 7, 2020	58.36	58.86	55.86	57.29
7111	NYSE	UHT	Tue, Oct 6, 2020	58.90	60.18	57.56	57.93
7110	NYSE	UHT	Mon, Oct 5, 2020	59.74	59.87	57.49	58.39
7109	NYSE	UHT	Fri, Oct 2, 2020	57.23	60.60	56.75	59.74
7108	NYSE	UHT	Thu, Oct 1, 2020	56.81	58.38	56.33	58.29
7107	NYSE	UHT	Wed, Sep 30, 2020	56.83	57.73	56.00	56.99
7106	NYSE	UHT	Tue, Sep 29, 2020	57.10	57.25	54.81	56.14
7105	NYSE	UHT	Mon, Sep 28, 2020	55.29	57.88	55.29	57.42
7104	NYSE	UHT	Fri, Sep 25, 2020	54.50	55.31	54.22	54.64
7103	NYSE	UHT	Thu, Sep 24, 2020	53.25	56.21	52.77	54.94
7102	NYSE	UHT	Wed, Sep 23, 2020	55.67	56.25	53.21	53.42
7101	NYSE	UHT	Tue, Sep 22, 2020	56.71	57.60	55.14	56.18
7100	NYSE	UHT	Mon, Sep 21, 2020	59.00	59.00	55.60	56.72
7099	NYSE	UHT	Fri, Sep 18, 2020	64.13	64.13	60.06	60.30
7098	NYSE	UHT	Thu, Sep 17, 2020	64.52	64.87	63.12	63.60
7097	NYSE	UHT	Wed, Sep 16, 2020	65.41	66.53	65.01	65.34
7096	NYSE	UHT	Tue, Sep 15, 2020	67.28	67.30	65.06	65.17
7095	NYSE	UHT	Mon, Sep 14, 2020	64.39	67.35	64.39	66.19
7094	NYSE	UHT	Fri, Sep 11, 2020	66.23	66.75	63.71	64.09
7093	NYSE	UHT	Thu, Sep 10, 2020	66.39	67.66	65.10	65.64
7092	NYSE	UHT	Wed, Sep 9, 2020	67.30	68.58	66.30	66.58
7091	NYSE	UHT	Tue, Sep 8, 2020	68.25	68.27	66.17	66.21
7090	NYSE	UHT	Fri, Sep 4, 2020	68.56	69.03	67.50	68.51
7089	NYSE	UHT	Thu, Sep 3, 2020	68.73	69.73	66.69	67.72
7088	NYSE	UHT	Wed, Sep 2, 2020	67.02	68.63	67.02	68.63
7087	NYSE	UHT	Tue, Sep 1, 2020	66.40	67.78	66.26	67.28
7086	NYSE	UHT	Mon, Aug 31, 2020	69.10	69.10	66.38	66.72
7085	NYSE	UHT	Fri, Aug 28, 2020	69.84	69.84	68.24	69.11
7084	NYSE	UHT	Thu, Aug 27, 2020	67.35	70.62	67.35	69.71
7083	NYSE	UHT	Wed, Aug 26, 2020	67.81	68.84	66.26	67.33
7082	NYSE	UHT	Tue, Aug 25, 2020	68.76	68.76	67.06	68.18
7081	NYSE	UHT	Mon, Aug 24, 2020	69.32	69.32	66.42	68.10
7080	NYSE	UHT	Fri, Aug 21, 2020	69.01	69.69	67.62	68.41
7079	NYSE	UHT	Thu, Aug 20, 2020	66.90	69.79	66.90	69.20
7078	NYSE	UHT	Wed, Aug 19, 2020	70.32	70.35	67.44	67.69
7077	NYSE	UHT	Tue, Aug 18, 2020	70.52	71.03	69.00	70.58
7076	NYSE	UHT	Mon, Aug 17, 2020	71.65	71.90	70.55	70.78
7075	NYSE	UHT	Fri, Aug 14, 2020	72.17	72.84	70.80	71.87
7074	NYSE	UHT	Thu, Aug 13, 2020	72.87	73.80	71.81	72.34
7073	NYSE	UHT	Wed, Aug 12, 2020	75.38	75.49	72.97	73.60
7072	NYSE	UHT	Tue, Aug 11, 2020	77.31	77.31	74.26	74.66
7071	NYSE	UHT	Mon, Aug 10, 2020	73.36	76.46	72.86	75.93
7070	NYSE	UHT	Fri, Aug 7, 2020	70.47	72.97	70.47	72.86
7069	NYSE	UHT	Thu, Aug 6, 2020	70.40	71.94	70.40	70.94
7068	NYSE	UHT	Wed, Aug 5, 2020	72.29	72.51	69.38	70.70
7067	NYSE	UHT	Tue, Aug 4, 2020	69.95	71.46	69.91	71.35
7066	NYSE	UHT	Mon, Aug 3, 2020	70.18	70.71	68.36	70.55
7065	NYSE	UHT	Fri, Jul 31, 2020	67.65	69.81	65.53	69.58
7064	NYSE	UHT	Thu, Jul 30, 2020	68.36	69.14	67.25	68.10
7063	NYSE	UHT	Wed, Jul 29, 2020	67.85	69.97	67.85	69.81
7062	NYSE	UHT	Tue, Jul 28, 2020	66.75	68.76	66.38	67.91
7061	NYSE	UHT	Mon, Jul 27, 2020	66.91	67.81	66.25	67.70
7060	NYSE	UHT	Fri, Jul 24, 2020	68.42	69.87	66.76	67.42
7059	NYSE	UHT	Thu, Jul 23, 2020	68.83	70.57	67.63	68.84
7058	NYSE	UHT	Wed, Jul 22, 2020	67.49	70.05	67.49	69.80
7057	NYSE	UHT	Tue, Jul 21, 2020	67.55	69.73	66.70	68.48
7056	NYSE	UHT	Mon, Jul 20, 2020	67.00	67.80	65.51	66.67
7055	NYSE	UHT	Fri, Jul 17, 2020	67.21	68.61	66.20	67.69
7054	NYSE	UHT	Thu, Jul 16, 2020	69.45	69.45	66.06	66.92
7053	NYSE	UHT	Wed, Jul 15, 2020	69.37	71.26	67.86	69.65
7052	NYSE	UHT	Tue, Jul 14, 2020	68.42	70.11	66.43	68.05
7051	NYSE	UHT	Mon, Jul 13, 2020	69.22	71.09	67.26	68.71
7050	NYSE	UHT	Fri, Jul 10, 2020	67.09	68.47	67.05	68.31
7049	NYSE	UHT	Thu, Jul 9, 2020	69.21	69.21	66.26	67.09
7048	NYSE	UHT	Wed, Jul 8, 2020	72.00	72.57	68.90	69.93
7047	NYSE	UHT	Tue, Jul 7, 2020	74.47	75.17	71.21	71.81
7046	NYSE	UHT	Mon, Jul 6, 2020	79.09	79.38	75.38	75.82
7045	NYSE	UHT	Thu, Jul 2, 2020	82.14	82.85	77.00	77.53
7044	NYSE	UHT	Wed, Jul 1, 2020	79.38	82.35	78.76	79.95
7043	NYSE	UHT	Tue, Jun 30, 2020	79.44	80.90	78.89	79.49
7042	NYSE	UHT	Mon, Jun 29, 2020	75.17	80.26	74.96	79.90
7041	NYSE	UHT	Fri, Jun 26, 2020	75.97	77.57	73.40	73.58
7040	NYSE	UHT	Thu, Jun 25, 2020	75.88	77.67	75.19	77.20
7039	NYSE	UHT	Wed, Jun 24, 2020	81.64	82.38	75.00	76.73
7038	NYSE	UHT	Tue, Jun 23, 2020	88.00	88.00	82.65	83.00
7037	NYSE	UHT	Mon, Jun 22, 2020	85.18	86.46	84.04	86.04
7036	NYSE	UHT	Fri, Jun 19, 2020	89.04	89.20	84.83	85.18
7035	NYSE	UHT	Thu, Jun 18, 2020	88.22	90.95	88.22	88.63
7034	NYSE	UHT	Wed, Jun 17, 2020	94.02	94.75	89.54	89.79
7033	NYSE	UHT	Tue, Jun 16, 2020	95.41	96.57	91.74	92.86
7032	NYSE	UHT	Mon, Jun 15, 2020	86.75	93.02	86.75	91.66
7031	NYSE	UHT	Fri, Jun 12, 2020	94.00	94.00	87.96	90.53
7030	NYSE	UHT	Thu, Jun 11, 2020	92.42	92.81	88.45	88.80
7029	NYSE	UHT	Wed, Jun 10, 2020	100.71	100.71	95.38	96.45
7028	NYSE	UHT	Tue, Jun 9, 2020	100.42	102.29	99.18	101.20
7027	NYSE	UHT	Mon, Jun 8, 2020	103.79	104.56	101.56	103.35
7026	NYSE	UHT	Fri, Jun 5, 2020	101.14	104.02	100.95	101.86
7025	NYSE	UHT	Thu, Jun 4, 2020	95.31	97.19	93.36	96.81
7024	NYSE	UHT	Wed, Jun 3, 2020	94.57	98.78	94.01	96.74
7023	NYSE	UHT	Tue, Jun 2, 2020	93.93	94.30	92.01	92.33
7022	NYSE	UHT	Mon, Jun 1, 2020	93.63	95.30	92.75	92.75
7021	NYSE	UHT	Fri, May 29, 2020	93.08	95.02	91.79	93.39
7020	NYSE	UHT	Thu, May 28, 2020	100.00	100.00	93.40	94.48
7019	NYSE	UHT	Wed, May 27, 2020	99.00	99.47	93.20	98.97
7018	NYSE	UHT	Tue, May 26, 2020	94.04	96.76	92.45	95.75
7017	NYSE	UHT	Fri, May 22, 2020	89.39	90.51	87.87	89.65
7016	NYSE	UHT	Thu, May 21, 2020	92.01	93.24	88.36	89.38
7015	NYSE	UHT	Wed, May 20, 2020	89.29	92.64	87.82	92.09
7014	NYSE	UHT	Tue, May 19, 2020	88.83	90.02	86.10	86.58
7013	NYSE	UHT	Mon, May 18, 2020	85.43	92.40	85.43	90.08
7012	NYSE	UHT	Fri, May 15, 2020	82.35	82.35	79.15	81.38
7011	NYSE	UHT	Thu, May 14, 2020	80.67	82.06	77.00	82.02
7010	NYSE	UHT	Wed, May 13, 2020	86.64	87.21	82.30	83.00
7009	NYSE	UHT	Tue, May 12, 2020	96.98	96.98	87.01	87.62
7008	NYSE	UHT	Mon, May 11, 2020	97.87	99.41	92.53	96.19
7007	NYSE	UHT	Fri, May 8, 2020	98.89	100.32	97.75	100.04
7006	NYSE	UHT	Thu, May 7, 2020	97.19	100.00	95.01	96.42
7005	NYSE	UHT	Wed, May 6, 2020	98.53	101.30	94.88	95.35
7004	NYSE	UHT	Tue, May 5, 2020	103.40	104.98	98.03	98.59
7003	NYSE	UHT	Mon, May 4, 2020	100.76	101.25	97.17	101.25
7002	NYSE	UHT	Fri, May 1, 2020	102.85	104.92	98.91	102.68
7001	NYSE	UHT	Thu, Apr 30, 2020	106.69	107.95	101.26	106.96
7000	NYSE	UHT	Wed, Apr 29, 2020	109.16	113.52	106.44	110.26
6999	NYSE	UHT	Tue, Apr 28, 2020	102.94	111.16	102.94	105.31
6998	NYSE	UHT	Mon, Apr 27, 2020	94.19	101.30	92.35	98.67
6997	NYSE	UHT	Fri, Apr 24, 2020	95.59	95.72	93.14	93.47
6996	NYSE	UHT	Thu, Apr 23, 2020	97.32	97.99	93.65	95.40
6995	NYSE	UHT	Wed, Apr 22, 2020	100.79	100.79	95.47	97.49
6994	NYSE	UHT	Tue, Apr 21, 2020	95.05	98.78	93.21	97.26
6993	NYSE	UHT	Mon, Apr 20, 2020	101.13	102.55	97.45	97.58
6992	NYSE	UHT	Fri, Apr 17, 2020	101.85	106.74	101.25	104.88
6991	NYSE	UHT	Thu, Apr 16, 2020	100.75	100.75	94.86	97.91
6990	NYSE	UHT	Wed, Apr 15, 2020	105.95	107.68	98.27	100.53
6989	NYSE	UHT	Tue, Apr 14, 2020	110.09	112.45	107.69	109.26
6988	NYSE	UHT	Mon, Apr 13, 2020	111.44	112.03	106.02	107.79
6987	NYSE	UHT	Thu, Apr 9, 2020	107.71	114.23	107.71	113.11
6986	NYSE	UHT	Wed, Apr 8, 2020	104.23	106.88	98.96	106.25
6985	NYSE	UHT	Tue, Apr 7, 2020	103.41	106.37	99.00	100.49
6984	NYSE	UHT	Mon, Apr 6, 2020	96.37	99.73	94.99	99.33
6983	NYSE	UHT	Fri, Apr 3, 2020	90.93	92.52	86.43	91.57
6982	NYSE	UHT	Thu, Apr 2, 2020	82.09	93.00	81.00	91.50
6981	NYSE	UHT	Wed, Apr 1, 2020	95.07	95.07	82.29	85.51
6980	NYSE	UHT	Tue, Mar 31, 2020	98.02	100.81	91.58	100.81
6979	NYSE	UHT	Mon, Mar 30, 2020	95.33	98.35	90.61	98.34
6978	NYSE	UHT	Fri, Mar 27, 2020	95.06	100.06	91.72	93.99
6977	NYSE	UHT	Thu, Mar 26, 2020	85.24	99.82	85.24	98.74
6976	NYSE	UHT	Wed, Mar 25, 2020	70.77	89.33	70.20	83.91
6975	NYSE	UHT	Tue, Mar 24, 2020	61.33	70.33	61.33	70.25
6974	NYSE	UHT	Mon, Mar 23, 2020	67.00	67.07	59.56	63.02
6973	NYSE	UHT	Fri, Mar 20, 2020	67.96	73.71	65.24	67.50
6972	NYSE	UHT	Thu, Mar 19, 2020	55.83	73.14	54.54	66.45
6971	NYSE	UHT	Wed, Mar 18, 2020	66.70	66.70	56.61	56.62
6970	NYSE	UHT	Tue, Mar 17, 2020	63.15	72.56	62.07	72.18
6969	NYSE	UHT	Mon, Mar 16, 2020	74.52	74.62	62.63	63.14
6968	NYSE	UHT	Fri, Mar 13, 2020	85.27	85.27	77.36	83.81
6967	NYSE	UHT	Thu, Mar 12, 2020	90.33	94.74	80.58	80.59
6966	NYSE	UHT	Wed, Mar 11, 2020	105.97	106.05	96.72	97.27
6965	NYSE	UHT	Tue, Mar 10, 2020	104.31	108.87	101.29	108.77
6964	NYSE	UHT	Mon, Mar 9, 2020	107.04	109.49	102.62	103.00
6963	NYSE	UHT	Fri, Mar 6, 2020	110.10	114.17	108.27	111.49
6962	NYSE	UHT	Thu, Mar 5, 2020	109.51	112.82	107.19	112.53
6961	NYSE	UHT	Wed, Mar 4, 2020	109.53	112.18	108.00	112.05
6960	NYSE	UHT	Tue, Mar 3, 2020	110.00	112.68	107.19	107.89
6959	NYSE	UHT	Mon, Mar 2, 2020	108.23	110.70	106.92	110.25
6958	NYSE	UHT	Fri, Feb 28, 2020	109.95	111.49	105.28	107.72
6957	NYSE	UHT	Thu, Feb 27, 2020	117.21	119.18	112.10	112.10
6956	NYSE	UHT	Wed, Feb 26, 2020	119.39	122.57	118.74	120.12
6955	NYSE	UHT	Tue, Feb 25, 2020	123.75	124.20	119.15	119.96
6954	NYSE	UHT	Mon, Feb 24, 2020	122.82	124.43	121.94	123.51
6953	NYSE	UHT	Fri, Feb 21, 2020	125.50	126.41	124.89	125.13
6952	NYSE	UHT	Thu, Feb 20, 2020	125.39	125.59	123.05	125.11
6951	NYSE	UHT	Wed, Feb 19, 2020	128.02	128.02	125.14	125.89
6950	NYSE	UHT	Tue, Feb 18, 2020	129.94	130.02	127.69	128.03
6949	NYSE	UHT	Fri, Feb 14, 2020	130.44	132.41	129.78	130.30
6948	NYSE	UHT	Thu, Feb 13, 2020	127.21	130.94	126.97	130.37
6947	NYSE	UHT	Wed, Feb 12, 2020	126.68	128.02	124.72	127.21
6946	NYSE	UHT	Tue, Feb 11, 2020	126.51	127.27	125.32	126.43
6945	NYSE	UHT	Mon, Feb 10, 2020	125.62	127.41	125.60	126.30
6944	NYSE	UHT	Fri, Feb 7, 2020	126.16	127.15	125.35	125.71
6943	NYSE	UHT	Thu, Feb 6, 2020	126.07	127.50	125.78	126.40
6942	NYSE	UHT	Wed, Feb 5, 2020	126.73	126.79	124.40	125.91
6941	NYSE	UHT	Tue, Feb 4, 2020	125.83	127.26	125.32	126.53
6940	NYSE	UHT	Mon, Feb 3, 2020	123.92	126.28	123.42	125.07
6939	NYSE	UHT	Fri, Jan 31, 2020	125.47	126.51	122.70	123.35
6938	NYSE	UHT	Thu, Jan 30, 2020	125.27	127.03	125.02	125.88
6937	NYSE	UHT	Wed, Jan 29, 2020	126.14	126.99	124.62	125.74
6936	NYSE	UHT	Tue, Jan 28, 2020	125.26	127.10	125.16	125.95
6935	NYSE	UHT	Mon, Jan 27, 2020	122.77	125.45	122.34	124.79
6934	NYSE	UHT	Fri, Jan 24, 2020	124.88	125.85	123.02	123.57
6933	NYSE	UHT	Thu, Jan 23, 2020	122.47	125.00	122.40	124.88
6932	NYSE	UHT	Wed, Jan 22, 2020	123.21	124.32	121.56	122.54
6931	NYSE	UHT	Tue, Jan 21, 2020	120.60	123.21	120.60	123.14
6930	NYSE	UHT	Fri, Jan 17, 2020	121.27	121.30	119.54	120.86
6929	NYSE	UHT	Thu, Jan 16, 2020	119.38	121.90	119.21	120.93
6928	NYSE	UHT	Wed, Jan 15, 2020	116.86	118.91	116.86	118.91
6927	NYSE	UHT	Tue, Jan 14, 2020	116.39	116.79	114.88	116.78
6926	NYSE	UHT	Mon, Jan 13, 2020	114.80	116.86	114.37	116.36
6925	NYSE	UHT	Fri, Jan 10, 2020	114.83	115.33	113.56	114.51
6924	NYSE	UHT	Thu, Jan 9, 2020	115.05	116.00	114.54	114.78
6923	NYSE	UHT	Wed, Jan 8, 2020	114.12	115.05	113.51	114.84
6922	NYSE	UHT	Tue, Jan 7, 2020	114.81	115.00	112.77	113.85
6921	NYSE	UHT	Mon, Jan 6, 2020	115.19	116.37	114.48	114.99
6920	NYSE	UHT	Fri, Jan 3, 2020	113.62	116.98	113.62	115.72
6919	NYSE	UHT	Thu, Jan 2, 2020	117.99	117.99	112.71	114.53
6918	NYSE	UHT	Tue, Dec 31, 2019	115.15	117.88	114.68	117.36
6917	NYSE	UHT	Mon, Dec 30, 2019	115.16	115.65	113.98	115.44
6916	NYSE	UHT	Fri, Dec 27, 2019	114.64	115.58	114.52	115.26
6915	NYSE	UHT	Thu, Dec 26, 2019	114.72	115.22	114.10	114.58
6914	NYSE	UHT	Tue, Dec 24, 2019	114.73	115.10	114.06	114.45
6913	NYSE	UHT	Mon, Dec 23, 2019	117.88	117.88	114.41	114.75
6912	NYSE	UHT	Fri, Dec 20, 2019	115.64	118.63	115.43	117.75
6911	NYSE	UHT	Thu, Dec 19, 2019	115.92	116.94	114.82	115.45
6910	NYSE	UHT	Wed, Dec 18, 2019	113.48	117.06	112.79	116.50
6909	NYSE	UHT	Tue, Dec 17, 2019	115.52	115.52	112.76	113.83
6908	NYSE	UHT	Mon, Dec 16, 2019	115.55	116.50	113.43	115.19
6907	NYSE	UHT	Fri, Dec 13, 2019	115.75	116.12	113.05	115.19
6906	NYSE	UHT	Thu, Dec 12, 2019	118.54	118.90	115.39	116.32
6905	NYSE	UHT	Wed, Dec 11, 2019	120.67	121.20	118.16	118.61
6904	NYSE	UHT	Tue, Dec 10, 2019	121.80	121.87	120.63	121.11
6903	NYSE	UHT	Mon, Dec 9, 2019	121.96	122.76	121.43	121.86
6902	NYSE	UHT	Fri, Dec 6, 2019	122.16	123.84	121.84	121.97
6901	NYSE	UHT	Thu, Dec 5, 2019	119.36	122.04	119.12	121.67
6900	NYSE	UHT	Wed, Dec 4, 2019	120.20	121.88	118.38	119.07
6899	NYSE	UHT	Tue, Dec 3, 2019	116.64	120.51	116.64	119.95
6898	NYSE	UHT	Mon, Dec 2, 2019	119.17	119.17	116.76	117.32
6897	NYSE	UHT	Fri, Nov 29, 2019	119.62	120.98	118.91	119.20
6896	NYSE	UHT	Wed, Nov 27, 2019	119.58	120.48	118.38	119.93
6895	NYSE	UHT	Tue, Nov 26, 2019	115.41	120.04	115.41	119.58
6894	NYSE	UHT	Mon, Nov 25, 2019	113.06	116.09	112.38	115.48
6893	NYSE	UHT	Fri, Nov 22, 2019	114.71	114.71	111.89	113.06
6892	NYSE	UHT	Thu, Nov 21, 2019	118.12	118.12	114.03	114.58
6891	NYSE	UHT	Wed, Nov 20, 2019	118.59	119.79	117.57	118.38
6890	NYSE	UHT	Tue, Nov 19, 2019	118.93	120.93	118.54	118.91
6889	NYSE	UHT	Mon, Nov 18, 2019	117.65	119.64	117.64	118.62
6888	NYSE	UHT	Fri, Nov 15, 2019	118.96	120.14	116.44	117.62
6887	NYSE	UHT	Thu, Nov 14, 2019	117.52	120.65	117.52	118.76
6886	NYSE	UHT	Wed, Nov 13, 2019	114.02	118.27	114.02	117.38
6885	NYSE	UHT	Tue, Nov 12, 2019	115.71	118.34	114.20	114.20
6884	NYSE	UHT	Mon, Nov 11, 2019	115.16	115.88	114.26	115.57
6883	NYSE	UHT	Fri, Nov 8, 2019	115.73	117.46	115.13	115.28
6882	NYSE	UHT	Thu, Nov 7, 2019	117.02	117.02	115.17	115.50
6881	NYSE	UHT	Wed, Nov 6, 2019	117.86	118.31	115.80	116.60
6880	NYSE	UHT	Tue, Nov 5, 2019	116.88	117.91	114.66	117.51
6879	NYSE	UHT	Mon, Nov 4, 2019	119.00	119.48	116.14	116.88
6878	NYSE	UHT	Fri, Nov 1, 2019	119.98	121.55	115.93	118.35
6877	NYSE	UHT	Thu, Oct 31, 2019	121.72	123.14	116.31	119.23
6876	NYSE	UHT	Wed, Oct 30, 2019	118.05	121.97	117.01	121.72
6875	NYSE	UHT	Tue, Oct 29, 2019	116.44	118.47	116.44	117.84
6874	NYSE	UHT	Mon, Oct 28, 2019	113.04	117.06	113.04	116.38
6873	NYSE	UHT	Fri, Oct 25, 2019	112.25	113.42	111.22	112.83
6872	NYSE	UHT	Thu, Oct 24, 2019	110.47	112.80	109.01	112.28
6871	NYSE	UHT	Wed, Oct 23, 2019	108.99	111.05	108.58	110.32
6870	NYSE	UHT	Tue, Oct 22, 2019	110.00	111.45	108.35	108.97
6869	NYSE	UHT	Mon, Oct 21, 2019	108.91	109.98	108.68	109.47
6868	NYSE	UHT	Fri, Oct 18, 2019	105.86	108.13	105.86	108.08
6867	NYSE	UHT	Thu, Oct 17, 2019	104.43	106.75	104.43	106.24
6866	NYSE	UHT	Wed, Oct 16, 2019	103.38	104.08	102.30	104.00
6865	NYSE	UHT	Tue, Oct 15, 2019	104.17	104.90	103.12	103.84
6864	NYSE	UHT	Mon, Oct 14, 2019	104.71	106.00	103.50	104.23
6863	NYSE	UHT	Fri, Oct 11, 2019	104.76	106.58	104.13	104.96
6862	NYSE	UHT	Thu, Oct 10, 2019	103.69	104.78	102.99	103.85
6861	NYSE	UHT	Wed, Oct 9, 2019	104.05	104.74	103.34	103.42
6860	NYSE	UHT	Tue, Oct 8, 2019	103.14	104.35	102.28	103.32
6859	NYSE	UHT	Mon, Oct 7, 2019	101.71	104.27	100.36	103.58
6858	NYSE	UHT	Fri, Oct 4, 2019	103.21	104.05	102.21	102.67
6857	NYSE	UHT	Thu, Oct 3, 2019	100.50	103.33	100.40	103.00
6856	NYSE	UHT	Wed, Oct 2, 2019	100.20	101.36	99.78	100.46
6855	NYSE	UHT	Tue, Oct 1, 2019	103.00	103.20	100.25	100.45
6854	NYSE	UHT	Mon, Sep 30, 2019	101.75	103.43	101.01	102.80
6853	NYSE	UHT	Fri, Sep 27, 2019	102.42	102.64	100.48	101.70
6852	NYSE	UHT	Thu, Sep 26, 2019	102.59	103.15	101.71	102.12
6851	NYSE	UHT	Wed, Sep 25, 2019	100.58	103.09	100.20	102.49
6850	NYSE	UHT	Tue, Sep 24, 2019	102.73	102.73	99.34	100.44
6849	NYSE	UHT	Mon, Sep 23, 2019	102.50	102.79	101.38	101.83
6848	NYSE	UHT	Fri, Sep 20, 2019	101.07	102.16	101.07	101.76
6847	NYSE	UHT	Thu, Sep 19, 2019	101.00	101.84	100.10	100.97
6846	NYSE	UHT	Wed, Sep 18, 2019	101.45	102.14	99.40	100.14
6845	NYSE	UHT	Tue, Sep 17, 2019	99.10	101.22	99.10	101.03
6844	NYSE	UHT	Mon, Sep 16, 2019	97.20	99.12	95.68	99.06
6843	NYSE	UHT	Fri, Sep 13, 2019	98.70	100.15	97.32	97.68
6842	NYSE	UHT	Thu, Sep 12, 2019	98.75	99.56	97.25	98.41
6841	NYSE	UHT	Wed, Sep 11, 2019	95.51	98.58	95.17	97.96
6840	NYSE	UHT	Tue, Sep 10, 2019	96.12	96.17	94.61	95.64
6839	NYSE	UHT	Mon, Sep 9, 2019	96.31	96.81	95.06	96.48
6838	NYSE	UHT	Fri, Sep 6, 2019	96.60	96.76	95.13	96.46
6837	NYSE	UHT	Thu, Sep 5, 2019	96.94	97.68	95.00	96.14
6836	NYSE	UHT	Wed, Sep 4, 2019	97.20	97.70	95.81	96.70
6835	NYSE	UHT	Tue, Sep 3, 2019	96.08	98.51	95.91	96.94
6834	NYSE	UHT	Fri, Aug 30, 2019	97.09	97.18	96.09	96.69
6833	NYSE	UHT	Thu, Aug 29, 2019	97.03	97.98	96.22	97.03
6832	NYSE	UHT	Wed, Aug 28, 2019	94.95	96.40	94.61	96.00
6831	NYSE	UHT	Tue, Aug 27, 2019	96.20	97.91	95.05	95.05
6830	NYSE	UHT	Mon, Aug 26, 2019	95.23	95.79	94.47	95.73
6829	NYSE	UHT	Fri, Aug 23, 2019	96.57	97.84	94.26	94.30
6828	NYSE	UHT	Thu, Aug 22, 2019	96.91	97.24	95.19	96.77
6827	NYSE	UHT	Wed, Aug 21, 2019	96.14	96.81	95.60	96.73
6826	NYSE	UHT	Tue, Aug 20, 2019	97.04	97.38	95.25	95.55
6825	NYSE	UHT	Mon, Aug 19, 2019	96.93	97.38	95.40	97.08
6824	NYSE	UHT	Fri, Aug 16, 2019	95.14	96.77	95.14	96.35
6823	NYSE	UHT	Thu, Aug 15, 2019	93.93	95.55	93.82	94.94
6822	NYSE	UHT	Wed, Aug 14, 2019	93.23	94.59	92.18	93.79
6821	NYSE	UHT	Tue, Aug 13, 2019	93.30	94.18	92.31	94.10
6820	NYSE	UHT	Mon, Aug 12, 2019	93.06	93.39	92.12	93.11
6819	NYSE	UHT	Fri, Aug 9, 2019	93.47	93.82	91.74	93.46
6818	NYSE	UHT	Thu, Aug 8, 2019	91.44	94.19	91.11	93.68
6817	NYSE	UHT	Wed, Aug 7, 2019	89.58	92.26	88.80	91.01
6816	NYSE	UHT	Tue, Aug 6, 2019	89.28	90.63	88.92	89.98
6815	NYSE	UHT	Mon, Aug 5, 2019	90.77	91.34	86.69	88.97
6814	NYSE	UHT	Fri, Aug 2, 2019	91.61	92.40	91.16	91.87
6813	NYSE	UHT	Thu, Aug 1, 2019	92.30	93.40	91.70	92.31
6812	NYSE	UHT	Wed, Jul 31, 2019	92.91	94.57	91.88	92.16
6811	NYSE	UHT	Tue, Jul 30, 2019	90.28	93.27	90.28	92.87
6810	NYSE	UHT	Mon, Jul 29, 2019	91.14	92.00	90.44	90.75
6809	NYSE	UHT	Fri, Jul 26, 2019	89.29	92.33	88.61	91.30
6808	NYSE	UHT	Thu, Jul 25, 2019	90.39	91.07	89.22	89.29
6807	NYSE	UHT	Wed, Jul 24, 2019	89.43	90.84	87.68	90.72
6806	NYSE	UHT	Tue, Jul 23, 2019	88.64	89.74	87.67	89.73
6805	NYSE	UHT	Mon, Jul 22, 2019	88.15	88.75	87.40	88.43
6804	NYSE	UHT	Fri, Jul 19, 2019	89.77	91.55	87.97	88.00
6803	NYSE	UHT	Thu, Jul 18, 2019	88.65	90.93	88.63	90.18
6802	NYSE	UHT	Wed, Jul 17, 2019	88.28	89.33	87.38	88.85
6801	NYSE	UHT	Tue, Jul 16, 2019	87.83	89.49	87.20	88.36
6800	NYSE	UHT	Mon, Jul 15, 2019	88.86	89.77	87.75	87.99
6799	NYSE	UHT	Fri, Jul 12, 2019	89.31	90.58	88.46	88.84
6798	NYSE	UHT	Thu, Jul 11, 2019	92.13	92.13	88.78	89.22
6797	NYSE	UHT	Wed, Jul 10, 2019	90.50	91.69	89.38	90.98
6796	NYSE	UHT	Tue, Jul 9, 2019	89.76	90.60	89.25	90.01
6795	NYSE	UHT	Mon, Jul 8, 2019	88.44	90.89	88.35	90.01
6794	NYSE	UHT	Fri, Jul 5, 2019	87.18	88.99	86.33	88.66
6793	NYSE	UHT	Wed, Jul 3, 2019	86.95	89.00	86.95	88.23
6792	NYSE	UHT	Tue, Jul 2, 2019	84.81	86.41	84.81	86.41
6791	NYSE	UHT	Mon, Jul 1, 2019	86.00	86.00	83.19	84.70
6790	NYSE	UHT	Fri, Jun 28, 2019	84.16	86.54	84.03	84.93
6789	NYSE	UHT	Thu, Jun 27, 2019	82.05	84.04	81.92	83.98
6788	NYSE	UHT	Wed, Jun 26, 2019	85.59	85.77	81.68	81.82
6787	NYSE	UHT	Tue, Jun 25, 2019	85.88	87.22	85.24	85.62
6786	NYSE	UHT	Mon, Jun 24, 2019	87.11	87.11	84.44	85.75
6785	NYSE	UHT	Fri, Jun 21, 2019	90.00	90.00	86.57	86.57
6784	NYSE	UHT	Thu, Jun 20, 2019	89.95	91.53	89.65	90.72
6783	NYSE	UHT	Wed, Jun 19, 2019	87.98	89.89	87.00	89.48
6782	NYSE	UHT	Tue, Jun 18, 2019	88.50	89.86	86.94	88.14
6781	NYSE	UHT	Mon, Jun 17, 2019	87.98	89.10	86.71	88.10
6780	NYSE	UHT	Fri, Jun 14, 2019	85.82	89.74	85.82	88.16
6779	NYSE	UHT	Thu, Jun 13, 2019	84.65	86.22	84.10	85.95
6778	NYSE	UHT	Wed, Jun 12, 2019	82.44	84.40	82.05	84.24
6777	NYSE	UHT	Tue, Jun 11, 2019	82.29	82.63	79.89	82.45
6776	NYSE	UHT	Mon, Jun 10, 2019	83.27	83.56	81.81	82.32
6775	NYSE	UHT	Fri, Jun 7, 2019	84.02	84.80	83.20	83.39
6774	NYSE	UHT	Thu, Jun 6, 2019	83.41	83.82	81.85	83.23
6773	NYSE	UHT	Wed, Jun 5, 2019	81.67	83.55	81.58	83.42
6772	NYSE	UHT	Tue, Jun 4, 2019	82.05	82.50	80.36	81.18
6771	NYSE	UHT	Mon, Jun 3, 2019	81.97	83.18	80.27	81.63
6770	NYSE	UHT	Fri, May 31, 2019	81.23	83.60	80.24	81.97
6769	NYSE	UHT	Thu, May 30, 2019	82.53	83.27	81.62	82.06
6768	NYSE	UHT	Wed, May 29, 2019	81.57	82.77	80.54	81.82
6767	NYSE	UHT	Tue, May 28, 2019	83.89	84.70	82.33	82.38
6766	NYSE	UHT	Fri, May 24, 2019	83.13	84.11	82.84	83.59
6765	NYSE	UHT	Thu, May 23, 2019	83.63	83.86	81.75	82.64
6764	NYSE	UHT	Wed, May 22, 2019	83.59	84.40	83.00	84.40
6763	NYSE	UHT	Tue, May 21, 2019	83.11	84.40	83.11	83.95
6762	NYSE	UHT	Mon, May 20, 2019	82.71	84.04	82.48	82.83
6761	NYSE	UHT	Fri, May 17, 2019	83.80	84.64	82.97	83.28
6760	NYSE	UHT	Thu, May 16, 2019	83.78	85.47	83.46	83.96
6759	NYSE	UHT	Wed, May 15, 2019	83.33	84.85	83.30	83.84
6758	NYSE	UHT	Tue, May 14, 2019	83.30	84.16	82.74	83.93
6757	NYSE	UHT	Mon, May 13, 2019	83.47	84.48	83.20	84.01
6756	NYSE	UHT	Fri, May 10, 2019	83.18	84.87	82.22	84.71
6755	NYSE	UHT	Thu, May 9, 2019	82.44	84.15	81.81	83.30
6754	NYSE	UHT	Wed, May 8, 2019	82.61	83.81	82.22	82.69
6753	NYSE	UHT	Tue, May 7, 2019	83.74	83.88	80.52	82.27
6752	NYSE	UHT	Mon, May 6, 2019	82.65	85.09	82.63	84.36
6751	NYSE	UHT	Fri, May 3, 2019	80.28	83.40	80.28	83.32
6750	NYSE	UHT	Thu, May 2, 2019	80.01	81.42	79.82	80.19
6749	NYSE	UHT	Wed, May 1, 2019	81.09	81.81	79.79	80.27
6748	NYSE	UHT	Tue, Apr 30, 2019	80.85	82.22	79.92	81.02
6747	NYSE	UHT	Mon, Apr 29, 2019	78.84	80.72	78.11	80.31
6746	NYSE	UHT	Fri, Apr 26, 2019	77.32	79.45	77.32	79.05
6745	NYSE	UHT	Thu, Apr 25, 2019	78.19	78.68	76.65	77.39
6744	NYSE	UHT	Wed, Apr 24, 2019	77.09	79.04	77.09	78.54
6743	NYSE	UHT	Tue, Apr 23, 2019	75.09	78.76	74.69	77.18
6742	NYSE	UHT	Mon, Apr 22, 2019	77.48	77.88	73.39	74.91
6741	NYSE	UHT	Thu, Apr 18, 2019	77.00	78.75	76.20	77.87
6740	NYSE	UHT	Wed, Apr 17, 2019	78.60	78.60	75.89	77.08
6739	NYSE	UHT	Tue, Apr 16, 2019	79.40	79.61	76.78	78.08
6738	NYSE	UHT	Mon, Apr 15, 2019	79.76	79.93	78.90	79.39
6737	NYSE	UHT	Fri, Apr 12, 2019	79.47	79.96	78.21	79.90
6736	NYSE	UHT	Thu, Apr 11, 2019	82.01	82.01	79.39	79.70
6735	NYSE	UHT	Wed, Apr 10, 2019	78.65	82.12	78.65	81.99
6734	NYSE	UHT	Tue, Apr 9, 2019	79.05	80.05	78.36	78.47
6733	NYSE	UHT	Mon, Apr 8, 2019	80.67	80.86	78.61	79.63
6732	NYSE	UHT	Fri, Apr 5, 2019	78.33	80.84	78.26	80.42
6731	NYSE	UHT	Thu, Apr 4, 2019	77.45	78.57	77.05	78.33
6730	NYSE	UHT	Wed, Apr 3, 2019	77.03	77.50	76.14	77.45
6729	NYSE	UHT	Tue, Apr 2, 2019	74.27	77.26	73.11	77.04
6728	NYSE	UHT	Mon, Apr 1, 2019	75.89	75.89	72.96	74.15
6727	NYSE	UHT	Fri, Mar 29, 2019	75.90	76.45	75.20	75.71
6726	NYSE	UHT	Thu, Mar 28, 2019	74.81	76.18	74.70	75.64
6725	NYSE	UHT	Wed, Mar 27, 2019	74.13	75.25	73.16	74.56
6724	NYSE	UHT	Tue, Mar 26, 2019	73.01	74.46	72.77	74.13
6723	NYSE	UHT	Mon, Mar 25, 2019	71.92	73.31	70.53	73.07
6722	NYSE	UHT	Fri, Mar 22, 2019	74.47	75.54	71.92	72.02
6721	NYSE	UHT	Thu, Mar 21, 2019	73.32	75.61	73.31	74.73
6720	NYSE	UHT	Wed, Mar 20, 2019	72.24	73.98	71.53	72.87
6719	NYSE	UHT	Tue, Mar 19, 2019	72.70	73.15	72.08	72.48
6718	NYSE	UHT	Mon, Mar 18, 2019	73.34	74.02	72.71	73.01
6717	NYSE	UHT	Fri, Mar 15, 2019	74.60	75.74	73.80	74.32
6716	NYSE	UHT	Thu, Mar 14, 2019	74.83	74.88	73.48	74.45
6715	NYSE	UHT	Wed, Mar 13, 2019	74.56	75.29	74.56	74.75
6714	NYSE	UHT	Tue, Mar 12, 2019	74.15	75.05	73.42	74.65
6713	NYSE	UHT	Mon, Mar 11, 2019	72.80	74.40	72.60	74.19
6712	NYSE	UHT	Fri, Mar 8, 2019	72.36	72.89	71.94	72.23
6711	NYSE	UHT	Thu, Mar 7, 2019	73.57	74.35	72.64	72.64
6710	NYSE	UHT	Wed, Mar 6, 2019	75.18	75.21	72.92	73.53
6709	NYSE	UHT	Tue, Mar 5, 2019	74.83	75.45	74.02	75.09
6708	NYSE	UHT	Mon, Mar 4, 2019	75.33	76.00	74.59	74.87
6707	NYSE	UHT	Fri, Mar 1, 2019	74.77	75.61	73.75	75.12
6706	NYSE	UHT	Thu, Feb 28, 2019	74.96	75.66	74.19	74.47
6705	NYSE	UHT	Wed, Feb 27, 2019	74.32	75.12	73.04	74.92
6704	NYSE	UHT	Tue, Feb 26, 2019	76.05	76.05	75.31	75.32
6703	NYSE	UHT	Mon, Feb 25, 2019	76.70	76.70	75.68	75.74
6702	NYSE	UHT	Fri, Feb 22, 2019	75.34	76.90	75.34	76.60
6701	NYSE	UHT	Thu, Feb 21, 2019	75.27	75.51	74.75	75.26
6700	NYSE	UHT	Wed, Feb 20, 2019	75.98	75.98	74.49	75.48
6699	NYSE	UHT	Tue, Feb 19, 2019	75.60	75.98	75.06	75.89
6698	NYSE	UHT	Fri, Feb 15, 2019	75.93	76.23	75.48	75.94
6697	NYSE	UHT	Thu, Feb 14, 2019	74.15	76.24	74.04	75.39
6696	NYSE	UHT	Wed, Feb 13, 2019	73.35	74.56	73.35	74.01
6695	NYSE	UHT	Tue, Feb 12, 2019	74.19	74.19	73.26	73.47
6694	NYSE	UHT	Mon, Feb 11, 2019	73.56	74.58	72.63	74.19
6693	NYSE	UHT	Fri, Feb 8, 2019	73.35	73.96	72.67	73.42
6692	NYSE	UHT	Thu, Feb 7, 2019	71.74	73.69	71.15	73.59
6691	NYSE	UHT	Wed, Feb 6, 2019	72.02	72.65	71.36	72.04
6690	NYSE	UHT	Tue, Feb 5, 2019	71.34	72.00	69.81	72.00
6689	NYSE	UHT	Mon, Feb 4, 2019	69.56	71.32	68.76	71.32
6688	NYSE	UHT	Fri, Feb 1, 2019	69.72	69.72	67.75	69.65
6687	NYSE	UHT	Thu, Jan 31, 2019	68.22	69.98	67.78	69.72
6686	NYSE	UHT	Wed, Jan 30, 2019	67.81	68.81	67.45	68.33
6685	NYSE	UHT	Tue, Jan 29, 2019	67.55	68.37	67.48	67.91
6684	NYSE	UHT	Mon, Jan 28, 2019	66.90	67.93	66.66	67.60
6683	NYSE	UHT	Fri, Jan 25, 2019	66.94	67.77	66.01	67.37
6682	NYSE	UHT	Thu, Jan 24, 2019	65.88	67.02	65.50	66.61
6681	NYSE	UHT	Wed, Jan 23, 2019	66.42	66.42	64.97	65.85
6680	NYSE	UHT	Tue, Jan 22, 2019	65.83	67.40	65.48	66.23
6679	NYSE	UHT	Fri, Jan 18, 2019	66.86	67.38	66.21	66.24
6678	NYSE	UHT	Thu, Jan 17, 2019	65.99	67.38	65.23	66.64
6677	NYSE	UHT	Wed, Jan 16, 2019	65.16	66.48	65.16	66.35
6676	NYSE	UHT	Tue, Jan 15, 2019	64.51	66.09	64.11	65.31
6675	NYSE	UHT	Mon, Jan 14, 2019	66.70	66.70	64.08	64.37
6674	NYSE	UHT	Fri, Jan 11, 2019	66.66	67.03	65.13	66.86
6673	NYSE	UHT	Thu, Jan 10, 2019	65.87	68.18	65.87	66.85
6672	NYSE	UHT	Wed, Jan 9, 2019	66.21	66.80	65.04	66.16
6671	NYSE	UHT	Tue, Jan 8, 2019	64.32	65.92	62.98	65.91
6670	NYSE	UHT	Mon, Jan 7, 2019	62.27	64.12	62.21	63.80
6669	NYSE	UHT	Fri, Jan 4, 2019	60.79	62.61	60.37	62.30
6668	NYSE	UHT	Thu, Jan 3, 2019	60.79	61.16	59.38	60.24
6667	NYSE	UHT	Wed, Jan 2, 2019	60.44	61.43	59.97	60.69
6666	NYSE	UHT	Mon, Dec 31, 2018	62.24	62.38	60.35	61.37
6665	NYSE	UHT	Fri, Dec 28, 2018	62.55	62.55	60.60	61.70
6664	NYSE	UHT	Thu, Dec 27, 2018	61.04	63.13	60.41	62.41
6663	NYSE	UHT	Wed, Dec 26, 2018	59.96	62.40	59.96	61.92
6662	NYSE	UHT	Mon, Dec 24, 2018	60.45	61.07	58.70	59.51
6661	NYSE	UHT	Fri, Dec 21, 2018	61.59	62.69	59.76	60.44
6660	NYSE	UHT	Thu, Dec 20, 2018	62.63	62.63	60.95	61.60
6659	NYSE	UHT	Wed, Dec 19, 2018	64.97	64.97	62.53	62.94
6658	NYSE	UHT	Tue, Dec 18, 2018	64.16	65.73	63.82	64.85
6657	NYSE	UHT	Mon, Dec 17, 2018	68.48	68.48	63.69	63.02
6656	NYSE	UHT	Fri, Dec 14, 2018	68.39	69.51	68.39	68.59
6655	NYSE	UHT	Thu, Dec 13, 2018	68.95	69.95	68.47	68.76
6654	NYSE	UHT	Wed, Dec 12, 2018	71.07	71.97	68.67	68.71
6653	NYSE	UHT	Tue, Dec 11, 2018	70.98	71.12	70.00	70.53
6652	NYSE	UHT	Mon, Dec 10, 2018	71.11	71.26	69.57	70.62
6651	NYSE	UHT	Fri, Dec 7, 2018	71.04	71.64	70.19	70.57
6650	NYSE	UHT	Thu, Dec 6, 2018	67.18	71.07	66.67	70.82
6649	NYSE	UHT	Tue, Dec 4, 2018	70.93	71.31	67.14	67.53
6648	NYSE	UHT	Mon, Dec 3, 2018	70.90	71.19	69.30	70.98
6647	NYSE	UHT	Fri, Nov 30, 2018	68.32	71.12	67.75	70.21
6646	NYSE	UHT	Thu, Nov 29, 2018	68.33	69.80	68.33	68.42
6645	NYSE	UHT	Wed, Nov 28, 2018	67.07	69.02	66.30	68.42
6644	NYSE	UHT	Tue, Nov 27, 2018	67.21	68.15	66.53	66.81
6643	NYSE	UHT	Mon, Nov 26, 2018	68.11	69.48	66.59	67.35
6642	NYSE	UHT	Fri, Nov 23, 2018	66.56	67.84	65.05	67.76
6641	NYSE	UHT	Wed, Nov 21, 2018	67.87	68.12	66.39	66.86
6640	NYSE	UHT	Tue, Nov 20, 2018	68.34	69.17	67.92	68.04
6639	NYSE	UHT	Mon, Nov 19, 2018	69.25	69.31	68.02	69.02
6638	NYSE	UHT	Fri, Nov 16, 2018	66.31	70.68	66.17	69.76
6637	NYSE	UHT	Thu, Nov 15, 2018	64.56	66.64	64.26	66.62
6636	NYSE	UHT	Wed, Nov 14, 2018	65.70	65.91	64.34	64.76
6635	NYSE	UHT	Tue, Nov 13, 2018	66.23	66.83	64.66	65.30
6634	NYSE	UHT	Mon, Nov 12, 2018	67.05	68.01	65.90	66.08
6633	NYSE	UHT	Fri, Nov 9, 2018	66.70	67.15	65.46	67.00
6632	NYSE	UHT	Thu, Nov 8, 2018	66.89	67.67	65.68	67.08
6631	NYSE	UHT	Wed, Nov 7, 2018	66.32	67.59	66.32	67.13
6630	NYSE	UHT	Tue, Nov 6, 2018	66.00	66.43	65.40	65.89
6629	NYSE	UHT	Mon, Nov 5, 2018	65.53	66.85	65.53	65.96
6628	NYSE	UHT	Fri, Nov 2, 2018	64.67	66.48	64.50	65.31
6627	NYSE	UHT	Thu, Nov 1, 2018	64.35	64.94	63.78	64.61
6626	NYSE	UHT	Wed, Oct 31, 2018	66.89	67.73	63.83	64.10
6625	NYSE	UHT	Tue, Oct 30, 2018	67.20	67.34	65.88	66.42
6624	NYSE	UHT	Mon, Oct 29, 2018	68.05	68.09	65.96	67.33
6623	NYSE	UHT	Fri, Oct 26, 2018	71.48	71.48	66.56	67.13
6622	NYSE	UHT	Thu, Oct 25, 2018	71.25	73.28	70.98	72.22
6621	NYSE	UHT	Wed, Oct 24, 2018	70.91	71.93	70.28	71.01
6620	NYSE	UHT	Tue, Oct 23, 2018	70.11	71.23	69.84	70.88
6619	NYSE	UHT	Mon, Oct 22, 2018	70.94	71.89	70.47	70.83
6618	NYSE	UHT	Fri, Oct 19, 2018	70.91	71.75	70.06	70.74
6617	NYSE	UHT	Thu, Oct 18, 2018	70.61	72.17	69.80	71.02
6616	NYSE	UHT	Wed, Oct 17, 2018	71.76	72.04	70.29	70.90
6615	NYSE	UHT	Tue, Oct 16, 2018	68.56	71.85	68.21	71.70
6614	NYSE	UHT	Mon, Oct 15, 2018	67.57	69.34	67.57	68.28
6613	NYSE	UHT	Fri, Oct 12, 2018	71.16	71.72	67.76	67.99
6612	NYSE	UHT	Thu, Oct 11, 2018	72.67	72.75	69.81	70.16
6611	NYSE	UHT	Wed, Oct 10, 2018	73.45	74.40	72.52	72.76
6610	NYSE	UHT	Tue, Oct 9, 2018	70.82	74.00	70.49	73.69
6609	NYSE	UHT	Mon, Oct 8, 2018	69.23	71.64	68.75	70.97
6608	NYSE	UHT	Fri, Oct 5, 2018	69.88	70.29	69.31	69.40
6607	NYSE	UHT	Thu, Oct 4, 2018	70.88	71.08	69.91	69.91
6606	NYSE	UHT	Wed, Oct 3, 2018	71.75	72.58	70.81	71.19
6605	NYSE	UHT	Tue, Oct 2, 2018	73.19	73.19	71.61	71.73
6604	NYSE	UHT	Mon, Oct 1, 2018	74.79	74.79	73.10	73.13
6603	NYSE	UHT	Fri, Sep 28, 2018	72.16	74.59	72.13	74.41
6602	NYSE	UHT	Thu, Sep 27, 2018	71.22	72.42	70.80	72.07
6601	NYSE	UHT	Wed, Sep 26, 2018	71.69	72.56	70.44	70.96
6600	NYSE	UHT	Tue, Sep 25, 2018	71.00	71.72	70.05	71.46
6599	NYSE	UHT	Mon, Sep 24, 2018	72.38	72.67	70.51	70.84
6598	NYSE	UHT	Fri, Sep 21, 2018	72.14	73.12	71.22	72.52
6597	NYSE	UHT	Thu, Sep 20, 2018	71.57	72.72	70.70	72.29
6596	NYSE	UHT	Wed, Sep 19, 2018	73.65	74.17	71.25	71.57
6595	NYSE	UHT	Tue, Sep 18, 2018	74.87	75.07	73.02	73.73
6594	NYSE	UHT	Mon, Sep 17, 2018	75.63	76.27	74.75	74.90
6593	NYSE	UHT	Fri, Sep 14, 2018	75.59	76.13	74.84	75.75
6592	NYSE	UHT	Thu, Sep 13, 2018	75.49	76.97	74.92	75.48
6591	NYSE	UHT	Wed, Sep 12, 2018	74.96	75.44	74.50	75.17
6590	NYSE	UHT	Tue, Sep 11, 2018	74.66	75.44	74.29	75.07
6589	NYSE	UHT	Mon, Sep 10, 2018	75.79	76.00	74.59	74.86
6588	NYSE	UHT	Fri, Sep 7, 2018	76.13	76.13	74.75	75.41
6587	NYSE	UHT	Thu, Sep 6, 2018	76.40	76.51	75.70	76.10
6586	NYSE	UHT	Wed, Sep 5, 2018	75.52	76.71	74.46	76.34
6585	NYSE	UHT	Tue, Sep 4, 2018	76.04	76.94	75.04	75.41
6584	NYSE	UHT	Fri, Aug 31, 2018	75.86	76.42	75.78	76.25
6583	NYSE	UHT	Thu, Aug 30, 2018	75.67	76.38	74.62	76.06
6582	NYSE	UHT	Wed, Aug 29, 2018	75.71	76.40	75.09	75.71
6581	NYSE	UHT	Tue, Aug 28, 2018	74.22	75.97	73.42	75.70
6580	NYSE	UHT	Mon, Aug 27, 2018	74.34	75.17	74.02	74.25
6579	NYSE	UHT	Fri, Aug 24, 2018	74.02	74.91	73.88	74.51
6578	NYSE	UHT	Thu, Aug 23, 2018	73.74	74.40	73.74	73.99
6577	NYSE	UHT	Wed, Aug 22, 2018	74.10	74.33	73.08	73.97
6576	NYSE	UHT	Tue, Aug 21, 2018	73.29	74.79	72.69	73.70
6575	NYSE	UHT	Mon, Aug 20, 2018	74.21	75.47	73.04	73.29
6574	NYSE	UHT	Fri, Aug 17, 2018	72.58	74.28	72.35	73.83
6573	NYSE	UHT	Thu, Aug 16, 2018	72.21	72.62	71.07	72.58
6572	NYSE	UHT	Wed, Aug 15, 2018	70.39	72.19	70.02	71.98
6571	NYSE	UHT	Tue, Aug 14, 2018	69.74	71.37	68.61	70.63
6570	NYSE	UHT	Mon, Aug 13, 2018	69.00	69.91	68.18	69.59
6569	NYSE	UHT	Fri, Aug 10, 2018	68.79	69.39	68.32	68.98
6568	NYSE	UHT	Thu, Aug 9, 2018	68.62	69.03	68.16	68.95
6567	NYSE	UHT	Wed, Aug 8, 2018	69.13	69.47	68.16	68.28
6566	NYSE	UHT	Tue, Aug 7, 2018	68.68	69.49	68.25	69.08
6565	NYSE	UHT	Mon, Aug 6, 2018	67.77	69.00	67.77	68.70
6564	NYSE	UHT	Fri, Aug 3, 2018	67.82	68.70	67.28	67.90
6563	NYSE	UHT	Thu, Aug 2, 2018	66.80	67.96	66.40	67.87
6562	NYSE	UHT	Wed, Aug 1, 2018	67.16	67.16	65.29	66.85
6561	NYSE	UHT	Tue, Jul 31, 2018	65.74	67.84	65.74	67.31
6560	NYSE	UHT	Mon, Jul 30, 2018	64.97	66.00	64.45	65.74
6559	NYSE	UHT	Fri, Jul 27, 2018	64.93	65.97	63.42	65.02
6558	NYSE	UHT	Thu, Jul 26, 2018	64.49	66.10	64.36	65.40
6557	NYSE	UHT	Wed, Jul 25, 2018	63.74	64.98	63.73	64.48
6556	NYSE	UHT	Tue, Jul 24, 2018	64.42	64.46	63.54	63.95
6555	NYSE	UHT	Mon, Jul 23, 2018	64.87	65.05	63.81	64.48
6554	NYSE	UHT	Fri, Jul 20, 2018	64.69	65.35	63.60	64.87
6553	NYSE	UHT	Thu, Jul 19, 2018	63.53	65.00	63.53	64.63
6552	NYSE	UHT	Wed, Jul 18, 2018	63.78	64.18	62.74	63.61
6551	NYSE	UHT	Tue, Jul 17, 2018	65.50	65.96	63.60	63.78
6550	NYSE	UHT	Mon, Jul 16, 2018	65.60	65.96	64.85	65.55
6549	NYSE	UHT	Fri, Jul 13, 2018	66.30	66.40	65.51	65.69
6548	NYSE	UHT	Thu, Jul 12, 2018	66.29	66.72	65.36	66.26
6547	NYSE	UHT	Wed, Jul 11, 2018	66.44	66.96	65.91	66.40
6546	NYSE	UHT	Tue, Jul 10, 2018	66.50	67.14	65.78	66.52
6545	NYSE	UHT	Mon, Jul 9, 2018	68.06	68.06	65.77	66.48
6544	NYSE	UHT	Fri, Jul 6, 2018	66.83	68.14	66.83	68.11
6543	NYSE	UHT	Thu, Jul 5, 2018	66.27	66.84	65.59	66.77
6542	NYSE	UHT	Tue, Jul 3, 2018	65.19	66.40	64.81	66.12
6541	NYSE	UHT	Mon, Jul 2, 2018	63.85	64.88	62.88	64.81
6540	NYSE	UHT	Fri, Jun 29, 2018	65.01	65.01	63.67	63.98
6539	NYSE	UHT	Thu, Jun 28, 2018	64.94	65.07	64.19	64.87
6538	NYSE	UHT	Wed, Jun 27, 2018	65.67	66.19	64.76	64.96
6537	NYSE	UHT	Tue, Jun 26, 2018	66.01	66.23	65.11	65.54
6536	NYSE	UHT	Mon, Jun 25, 2018	66.03	66.50	65.29	65.71
6535	NYSE	UHT	Fri, Jun 22, 2018	66.43	66.93	65.74	66.07
6534	NYSE	UHT	Thu, Jun 21, 2018	66.49	67.23	65.80	66.09
6533	NYSE	UHT	Wed, Jun 20, 2018	64.71	66.54	64.71	66.49
6532	NYSE	UHT	Tue, Jun 19, 2018	64.16	65.00	63.80	64.51
6531	NYSE	UHT	Mon, Jun 18, 2018	64.09	64.90	63.64	64.34
6530	NYSE	UHT	Fri, Jun 15, 2018	63.21	64.88	62.90	64.40
6529	NYSE	UHT	Thu, Jun 14, 2018	61.96	63.33	61.57	63.30
6528	NYSE	UHT	Wed, Jun 13, 2018	62.96	63.90	61.25	61.77
6527	NYSE	UHT	Tue, Jun 12, 2018	62.76	63.40	62.42	62.81
6526	NYSE	UHT	Mon, Jun 11, 2018	62.80	63.29	62.18	62.77
6525	NYSE	UHT	Fri, Jun 8, 2018	63.13	63.98	62.34	63.04
6524	NYSE	UHT	Thu, Jun 7, 2018	63.17	63.70	62.72	63.01
6523	NYSE	UHT	Wed, Jun 6, 2018	62.87	63.53	62.56	63.14
6522	NYSE	UHT	Tue, Jun 5, 2018	63.32	63.76	62.71	63.01
6521	NYSE	UHT	Mon, Jun 4, 2018	62.38	63.45	61.93	63.21
6520	NYSE	UHT	Fri, Jun 1, 2018	62.20	62.99	61.97	62.30
6519	NYSE	UHT	Thu, May 31, 2018	62.62	62.62	61.53	62.17
6518	NYSE	UHT	Wed, May 30, 2018	61.91	63.43	61.66	62.86
6517	NYSE	UHT	Tue, May 29, 2018	60.77	61.87	60.70	61.66
6516	NYSE	UHT	Fri, May 25, 2018	61.20	61.20	60.56	61.14
6515	NYSE	UHT	Thu, May 24, 2018	61.34	61.64	60.51	61.20
6514	NYSE	UHT	Wed, May 23, 2018	60.39	61.65	60.03	61.33
6513	NYSE	UHT	Tue, May 22, 2018	60.72	61.00	60.05	60.36
6512	NYSE	UHT	Mon, May 21, 2018	59.23	61.19	58.57	60.44
6511	NYSE	UHT	Fri, May 18, 2018	58.47	59.17	58.24	59.01
6510	NYSE	UHT	Thu, May 17, 2018	58.29	58.71	58.00	58.11
6509	NYSE	UHT	Wed, May 16, 2018	59.00	59.24	58.00	58.38
6508	NYSE	UHT	Tue, May 15, 2018	60.31	60.31	58.74	58.74
6507	NYSE	UHT	Mon, May 14, 2018	61.72	61.75	60.44	60.63
6506	NYSE	UHT	Fri, May 11, 2018	62.42	62.87	61.61	61.89
6505	NYSE	UHT	Thu, May 10, 2018	62.17	62.72	61.50	62.21
6504	NYSE	UHT	Wed, May 9, 2018	62.00	62.67	61.78	62.14
6503	NYSE	UHT	Tue, May 8, 2018	62.13	62.28	61.42	61.87
6502	NYSE	UHT	Mon, May 7, 2018	62.01	62.28	61.29	62.15
6501	NYSE	UHT	Fri, May 4, 2018	60.87	62.46	60.87	61.66
6500	NYSE	UHT	Thu, May 3, 2018	60.76	61.82	60.41	60.92
6499	NYSE	UHT	Wed, May 2, 2018	60.45	61.60	59.85	60.83
6498	NYSE	UHT	Tue, May 1, 2018	59.80	61.11	59.07	60.47
6497	NYSE	UHT	Mon, Apr 30, 2018	61.82	61.82	59.78	59.93
6496	NYSE	UHT	Fri, Apr 27, 2018	60.49	61.78	60.07	61.72
6495	NYSE	UHT	Thu, Apr 26, 2018	59.54	60.40	59.42	60.30
6494	NYSE	UHT	Wed, Apr 25, 2018	59.29	60.06	58.84	59.30
6493	NYSE	UHT	Tue, Apr 24, 2018	59.73	60.21	59.09	59.39
6492	NYSE	UHT	Mon, Apr 23, 2018	60.12	60.20	58.59	59.49
6491	NYSE	UHT	Fri, Apr 20, 2018	60.13	60.44	59.18	59.83
6490	NYSE	UHT	Thu, Apr 19, 2018	61.37	61.37	59.53	60.25
6489	NYSE	UHT	Wed, Apr 18, 2018	61.08	62.18	60.71	61.62
6488	NYSE	UHT	Tue, Apr 17, 2018	59.98	61.32	59.80	61.10
6487	NYSE	UHT	Mon, Apr 16, 2018	59.20	59.77	58.14	59.72
6486	NYSE	UHT	Fri, Apr 13, 2018	58.60	59.31	57.34	59.09
6485	NYSE	UHT	Thu, Apr 12, 2018	59.55	59.55	58.12	58.43
6484	NYSE	UHT	Wed, Apr 11, 2018	59.45	60.46	59.31	59.55
6483	NYSE	UHT	Tue, Apr 10, 2018	60.83	61.00	59.32	59.74
6482	NYSE	UHT	Mon, Apr 9, 2018	60.27	60.65	59.39	60.29
6481	NYSE	UHT	Fri, Apr 6, 2018	59.92	60.94	59.61	59.92
6480	NYSE	UHT	Thu, Apr 5, 2018	60.45	60.69	58.78	60.39
6479	NYSE	UHT	Wed, Apr 4, 2018	59.04	60.85	59.04	60.25
6478	NYSE	UHT	Tue, Apr 3, 2018	58.45	60.24	58.23	59.49
6477	NYSE	UHT	Mon, Apr 2, 2018	60.10	60.48	57.64	58.05
6476	NYSE	UHT	Thu, Mar 29, 2018	60.99	61.82	59.80	60.10
6475	NYSE	UHT	Wed, Mar 28, 2018	58.71	60.90	58.71	60.73
6474	NYSE	UHT	Tue, Mar 27, 2018	57.62	59.32	56.43	58.49
6473	NYSE	UHT	Mon, Mar 26, 2018	58.18	58.18	56.72	58.09
6472	NYSE	UHT	Fri, Mar 23, 2018	58.91	59.01	57.54	57.56
6471	NYSE	UHT	Thu, Mar 22, 2018	59.36	61.19	59.02	58.96
6470	NYSE	UHT	Wed, Mar 21, 2018	60.53	60.62	59.25	59.79
6469	NYSE	UHT	Tue, Mar 20, 2018	61.21	61.21	59.98	60.42
6468	NYSE	UHT	Mon, Mar 19, 2018	60.84	61.65	59.47	61.19
6467	NYSE	UHT	Fri, Mar 16, 2018	59.98	61.32	58.77	61.05
6466	NYSE	UHT	Thu, Mar 15, 2018	60.38	60.38	58.45	60.06
6465	NYSE	UHT	Wed, Mar 14, 2018	60.55	60.96	59.67	60.19
6464	NYSE	UHT	Tue, Mar 13, 2018	61.01	61.04	59.98	60.39
6463	NYSE	UHT	Mon, Mar 12, 2018	60.04	61.14	59.85	60.62
6462	NYSE	UHT	Fri, Mar 9, 2018	59.94	60.22	58.46	60.19
6461	NYSE	UHT	Thu, Mar 8, 2018	60.51	60.99	58.88	59.64
6460	NYSE	UHT	Wed, Mar 7, 2018	58.59	60.44	58.59	60.26
6459	NYSE	UHT	Tue, Mar 6, 2018	58.24	59.24	57.08	58.88
6458	NYSE	UHT	Mon, Mar 5, 2018	57.31	58.94	56.35	58.00
6457	NYSE	UHT	Fri, Mar 2, 2018	56.00	57.44	55.07	57.00
6456	NYSE	UHT	Thu, Mar 1, 2018	54.96	56.99	53.00	56.59
6455	NYSE	UHT	Wed, Feb 28, 2018	56.94	58.06	55.25	55.36
6454	NYSE	UHT	Tue, Feb 27, 2018	57.86	58.03	56.54	56.59
6453	NYSE	UHT	Mon, Feb 26, 2018	58.77	58.77	57.60	58.06
6452	NYSE	UHT	Fri, Feb 23, 2018	58.53	58.81	57.40	58.68
6451	NYSE	UHT	Thu, Feb 22, 2018	56.89	58.70	56.58	58.15
6450	NYSE	UHT	Wed, Feb 21, 2018	57.37	58.17	56.42	56.68
6449	NYSE	UHT	Tue, Feb 20, 2018	59.21	59.44	57.08	57.33
6448	NYSE	UHT	Fri, Feb 16, 2018	58.24	59.86	58.10	59.50
6447	NYSE	UHT	Thu, Feb 15, 2018	58.08	58.54	57.44	58.07
6446	NYSE	UHT	Wed, Feb 14, 2018	59.61	59.69	57.44	57.83
6445	NYSE	UHT	Tue, Feb 13, 2018	59.53	60.60	58.90	60.26
6444	NYSE	UHT	Mon, Feb 12, 2018	61.65	61.65	57.02	59.85
6443	NYSE	UHT	Fri, Feb 9, 2018	59.48	61.83	59.09	61.34
6442	NYSE	UHT	Thu, Feb 8, 2018	60.33	61.01	58.81	58.84
6441	NYSE	UHT	Wed, Feb 7, 2018	61.37	62.35	60.09	60.55
6440	NYSE	UHT	Tue, Feb 6, 2018	60.00	62.07	59.18	61.54
6439	NYSE	UHT	Mon, Feb 5, 2018	63.67	64.95	60.72	60.97
6438	NYSE	UHT	Fri, Feb 2, 2018	65.00	65.10	63.10	63.95
6437	NYSE	UHT	Thu, Feb 1, 2018	66.46	66.62	65.31	65.46
6436	NYSE	UHT	Wed, Jan 31, 2018	65.90	66.97	65.44	66.55
6435	NYSE	UHT	Tue, Jan 30, 2018	66.00	66.58	64.56	65.80
6434	NYSE	UHT	Mon, Jan 29, 2018	67.20	67.40	66.24	66.31
6433	NYSE	UHT	Fri, Jan 26, 2018	68.10	68.50	67.02	67.71
6432	NYSE	UHT	Thu, Jan 25, 2018	68.22	68.47	67.23	68.18
6431	NYSE	UHT	Wed, Jan 24, 2018	68.57	69.77	67.78	68.01
6430	NYSE	UHT	Tue, Jan 23, 2018	67.87	69.25	66.90	68.72
6429	NYSE	UHT	Mon, Jan 22, 2018	67.61	68.24	67.27	67.74
6428	NYSE	UHT	Fri, Jan 19, 2018	66.60	67.82	66.31	67.73
6427	NYSE	UHT	Thu, Jan 18, 2018	67.78	67.78	66.65	66.85
6426	NYSE	UHT	Wed, Jan 17, 2018	67.67	68.43	66.55	67.71
6425	NYSE	UHT	Tue, Jan 16, 2018	67.31	69.59	67.25	67.30
6424	NYSE	UHT	Fri, Jan 12, 2018	68.04	68.04	66.71	67.31
6423	NYSE	UHT	Thu, Jan 11, 2018	66.97	69.24	65.69	67.98
6422	NYSE	UHT	Wed, Jan 10, 2018	67.98	67.98	65.93	67.17
6421	NYSE	UHT	Tue, Jan 9, 2018	69.84	69.84	67.74	68.30
6420	NYSE	UHT	Mon, Jan 8, 2018	70.21	70.48	69.23	69.77
6419	NYSE	UHT	Fri, Jan 5, 2018	70.38	71.08	69.51	70.31
6418	NYSE	UHT	Thu, Jan 4, 2018	72.01	72.38	70.33	70.48
6417	NYSE	UHT	Wed, Jan 3, 2018	73.80	73.80	71.98	72.08
6416	NYSE	UHT	Tue, Jan 2, 2018	75.43	75.43	73.33	73.77
6415	NYSE	UHT	Fri, Dec 29, 2017	75.44	75.69	74.85	75.11
6414	NYSE	UHT	Thu, Dec 28, 2017	74.21	75.21	73.89	75.05
6413	NYSE	UHT	Wed, Dec 27, 2017	73.11	74.49	72.64	74.13
6412	NYSE	UHT	Tue, Dec 26, 2017	73.88	74.49	72.90	72.91
6411	NYSE	UHT	Fri, Dec 22, 2017	73.36	74.00	72.60	73.65
6410	NYSE	UHT	Thu, Dec 21, 2017	73.28	73.50	72.55	73.25
6409	NYSE	UHT	Wed, Dec 20, 2017	74.34	75.19	73.10	73.28
6408	NYSE	UHT	Tue, Dec 19, 2017	76.72	77.81	74.01	74.45
6407	NYSE	UHT	Mon, Dec 18, 2017	77.41	77.79	76.26	76.78
6406	NYSE	UHT	Fri, Dec 15, 2017	75.74	77.57	75.34	76.97
6405	NYSE	UHT	Thu, Dec 14, 2017	76.52	77.48	75.77	75.77
6404	NYSE	UHT	Wed, Dec 13, 2017	73.75	76.97	73.75	76.70
6403	NYSE	UHT	Tue, Dec 12, 2017	73.26	74.79	73.17	73.57
6402	NYSE	UHT	Mon, Dec 11, 2017	73.45	73.64	72.62	73.02
6401	NYSE	UHT	Fri, Dec 8, 2017	73.95	74.88	72.97	73.30
6400	NYSE	UHT	Thu, Dec 7, 2017	72.48	74.09	72.48	73.77
6399	NYSE	UHT	Wed, Dec 6, 2017	72.19	72.50	71.77	73.77
6398	NYSE	UHT	Tue, Dec 5, 2017	73.83	73.83	72.22	72.48
6397	NYSE	UHT	Mon, Dec 4, 2017	74.50	74.97	73.39	73.82
6396	NYSE	UHT	Fri, Dec 1, 2017	75.07	75.07	72.63	74.30
6395	NYSE	UHT	Thu, Nov 30, 2017	75.41	75.47	74.36	74.86
6394	NYSE	UHT	Wed, Nov 29, 2017	74.54	75.45	73.84	75.31
6393	NYSE	UHT	Tue, Nov 28, 2017	74.59	74.78	73.64	74.75
6392	NYSE	UHT	Mon, Nov 27, 2017	75.17	75.17	74.29	74.35
6391	NYSE	UHT	Fri, Nov 24, 2017	74.45	75.49	74.05	75.22
6390	NYSE	UHT	Wed, Nov 22, 2017	76.78	76.78	74.41	74.41
6389	NYSE	UHT	Tue, Nov 21, 2017	74.68	76.82	74.68	76.79
6388	NYSE	UHT	Mon, Nov 20, 2017	73.24	74.48	73.09	74.36
6387	NYSE	UHT	Fri, Nov 17, 2017	72.93	73.85	72.46	73.28
6386	NYSE	UHT	Thu, Nov 16, 2017	72.12	74.47	72.11	73.25
6385	NYSE	UHT	Wed, Nov 15, 2017	74.01	74.19	71.87	72.14
6384	NYSE	UHT	Tue, Nov 14, 2017	74.20	74.96	73.81	74.30
6383	NYSE	UHT	Mon, Nov 13, 2017	75.45	76.45	74.40	74.54
6382	NYSE	UHT	Fri, Nov 10, 2017	74.99	76.30	74.99	75.29
6381	NYSE	UHT	Thu, Nov 9, 2017	74.26	75.64	74.26	75.10
6380	NYSE	UHT	Wed, Nov 8, 2017	75.02	75.57	73.76	74.87
6379	NYSE	UHT	Tue, Nov 7, 2017	74.22	75.82	74.07	75.39
6378	NYSE	UHT	Mon, Nov 6, 2017	73.43	74.48	73.43	74.16
6377	NYSE	UHT	Fri, Nov 3, 2017	73.31	74.15	73.31	73.64
6376	NYSE	UHT	Thu, Nov 2, 2017	73.07	74.35	73.07	73.67
6375	NYSE	UHT	Wed, Nov 1, 2017	73.50	73.77	72.54	73.24
6374	NYSE	UHT	Tue, Oct 31, 2017	73.03	74.12	72.64	73.21
6373	NYSE	UHT	Mon, Oct 30, 2017	74.60	74.60	72.33	72.65
6372	NYSE	UHT	Fri, Oct 27, 2017	73.00	74.99	71.92	74.80
6371	NYSE	UHT	Thu, Oct 26, 2017	75.29	75.65	72.79	73.15
6370	NYSE	UHT	Wed, Oct 25, 2017	75.84	76.88	74.26	75.39
6369	NYSE	UHT	Tue, Oct 24, 2017	77.00	77.26	75.85	75.96
6368	NYSE	UHT	Mon, Oct 23, 2017	78.31	78.61	76.61	77.13
6367	NYSE	UHT	Fri, Oct 20, 2017	78.27	78.32	77.60	78.02
6366	NYSE	UHT	Thu, Oct 19, 2017	77.54	78.29	76.58	77.99
6365	NYSE	UHT	Wed, Oct 18, 2017	76.45	78.19	76.34	77.75
6364	NYSE	UHT	Tue, Oct 17, 2017	76.35	77.15	76.02	76.48
6363	NYSE	UHT	Mon, Oct 16, 2017	76.41	76.95	75.94	76.38
6362	NYSE	UHT	Fri, Oct 13, 2017	76.30	76.60	75.76	76.33
6361	NYSE	UHT	Thu, Oct 12, 2017	75.39	76.27	75.39	75.92
6360	NYSE	UHT	Wed, Oct 11, 2017	75.26	76.52	74.78	75.49
6359	NYSE	UHT	Tue, Oct 10, 2017	75.94	76.35	74.49	75.31
6358	NYSE	UHT	Mon, Oct 9, 2017	76.98	77.38	75.30	75.67
6357	NYSE	UHT	Fri, Oct 6, 2017	76.78	77.00	76.20	76.98
6356	NYSE	UHT	Thu, Oct 5, 2017	77.21	77.66	76.39	76.98
6355	NYSE	UHT	Wed, Oct 4, 2017	76.42	77.56	76.21	77.38
6354	NYSE	UHT	Tue, Oct 3, 2017	76.46	76.59	75.24	76.38
6353	NYSE	UHT	Mon, Oct 2, 2017	75.64	76.50	75.29	76.38
6352	NYSE	UHT	Fri, Sep 29, 2017	75.33	75.89	75.26	75.49
6351	NYSE	UHT	Thu, Sep 28, 2017	74.14	75.77	73.46	75.54
6350	NYSE	UHT	Wed, Sep 27, 2017	73.48	74.43	72.84	74.20
6349	NYSE	UHT	Tue, Sep 26, 2017	73.53	74.19	73.22	73.35
6348	NYSE	UHT	Mon, Sep 25, 2017	73.26	74.25	71.92	73.55
6347	NYSE	UHT	Fri, Sep 22, 2017	74.21	74.61	73.47	73.48
6346	NYSE	UHT	Thu, Sep 21, 2017	74.78	75.07	74.28	74.28
6345	NYSE	UHT	Wed, Sep 20, 2017	74.61	75.92	74.28	74.72
6344	NYSE	UHT	Tue, Sep 19, 2017	74.57	74.78	73.92	74.50
6343	NYSE	UHT	Mon, Sep 18, 2017	74.07	75.13	74.06	74.44
6342	NYSE	UHT	Fri, Sep 15, 2017	74.10	74.61	73.66	74.27
6341	NYSE	UHT	Thu, Sep 14, 2017	73.87	74.76	73.75	73.91
6340	NYSE	UHT	Wed, Sep 13, 2017	74.55	74.69	73.87	74.00
6339	NYSE	UHT	Tue, Sep 12, 2017	75.57	75.57	74.17	74.55
6338	NYSE	UHT	Mon, Sep 11, 2017	75.00	75.87	74.87	75.49
6337	NYSE	UHT	Fri, Sep 8, 2017	74.58	75.68	74.39	75.01
6336	NYSE	UHT	Thu, Sep 7, 2017	74.63	75.23	74.22	74.79
6335	NYSE	UHT	Wed, Sep 6, 2017	75.50	76.14	74.34	74.43
6334	NYSE	UHT	Tue, Sep 5, 2017	75.64	76.07	74.77	75.22
6333	NYSE	UHT	Fri, Sep 1, 2017	75.73	76.42	75.01	75.83
6332	NYSE	UHT	Thu, Aug 31, 2017	75.00	75.98	74.69	75.71
6331	NYSE	UHT	Wed, Aug 30, 2017	74.43	75.66	74.30	74.66
6330	NYSE	UHT	Tue, Aug 29, 2017	74.91	75.05	74.34	74.45
6329	NYSE	UHT	Mon, Aug 28, 2017	74.97	75.07	74.22	74.84
6328	NYSE	UHT	Fri, Aug 25, 2017	75.12	75.59	74.35	74.71
6327	NYSE	UHT	Thu, Aug 24, 2017	74.66	75.28	74.26	74.75
6326	NYSE	UHT	Wed, Aug 23, 2017	74.93	75.57	74.28	74.67
6325	NYSE	UHT	Tue, Aug 22, 2017	75.35	75.55	74.11	75.27
6324	NYSE	UHT	Mon, Aug 21, 2017	74.46	75.91	74.32	75.33
6323	NYSE	UHT	Fri, Aug 18, 2017	73.64	74.88	73.37	74.49
6322	NYSE	UHT	Thu, Aug 17, 2017	74.98	75.28	74.09	74.11
6321	NYSE	UHT	Wed, Aug 16, 2017	74.77	75.70	73.57	75.23
6320	NYSE	UHT	Tue, Aug 15, 2017	75.45	75.46	74.13	74.60
6319	NYSE	UHT	Mon, Aug 14, 2017	74.65	75.89	74.29	75.31
6318	NYSE	UHT	Fri, Aug 11, 2017	73.84	75.06	71.33	74.09
6317	NYSE	UHT	Thu, Aug 10, 2017	74.00	75.00	73.45	74.29
6316	NYSE	UHT	Wed, Aug 9, 2017	74.57	75.08	73.99	74.35
6315	NYSE	UHT	Tue, Aug 8, 2017	75.71	76.28	74.58	74.80
6314	NYSE	UHT	Mon, Aug 7, 2017	75.90	76.55	75.28	75.76
6313	NYSE	UHT	Fri, Aug 4, 2017	76.29	76.73	75.79	76.02
6312	NYSE	UHT	Thu, Aug 3, 2017	76.04	76.48	75.51	76.28
6311	NYSE	UHT	Wed, Aug 2, 2017	76.60	77.14	75.40	76.20
6310	NYSE	UHT	Tue, Aug 1, 2017	77.52	77.52	75.38	76.60
6309	NYSE	UHT	Mon, Jul 31, 2017	78.32	78.33	76.32	77.48
6308	NYSE	UHT	Fri, Jul 28, 2017	78.26	78.59	76.30	78.19
6307	NYSE	UHT	Thu, Jul 27, 2017	82.26	82.35	77.89	78.38
6306	NYSE	UHT	Wed, Jul 26, 2017	83.18	83.29	82.28	82.60
6305	NYSE	UHT	Tue, Jul 25, 2017	82.64	83.17	82.15	83.05
6304	NYSE	UHT	Mon, Jul 24, 2017	83.28	83.73	82.61	82.71
6303	NYSE	UHT	Fri, Jul 21, 2017	83.98	83.98	82.55	83.42
6302	NYSE	UHT	Thu, Jul 20, 2017	84.54	84.54	82.94	83.07
6301	NYSE	UHT	Wed, Jul 19, 2017	83.75	84.90	83.45	84.23
6300	NYSE	UHT	Tue, Jul 18, 2017	83.12	84.33	83.06	83.77
6299	NYSE	UHT	Mon, Jul 17, 2017	83.25	83.63	82.23	83.32
6298	NYSE	UHT	Fri, Jul 14, 2017	83.13	83.61	82.52	83.05
6297	NYSE	UHT	Thu, Jul 13, 2017	83.41	83.75	82.24	82.69
6296	NYSE	UHT	Wed, Jul 12, 2017	82.69	84.00	82.69	83.68
6295	NYSE	UHT	Tue, Jul 11, 2017	81.37	82.83	80.62	82.29
6294	NYSE	UHT	Mon, Jul 10, 2017	82.14	82.63	81.11	81.46
6293	NYSE	UHT	Fri, Jul 7, 2017	80.56	82.74	80.05	82.22
6292	NYSE	UHT	Thu, Jul 6, 2017	79.58	80.65	79.23	80.36
6291	NYSE	UHT	Wed, Jul 5, 2017	81.91	81.91	79.66	80.07
6290	NYSE	UHT	Mon, Jul 3, 2017	79.73	82.47	79.59	82.17
6289	NYSE	UHT	Fri, Jun 30, 2017	79.13	80.02	78.48	79.54
6288	NYSE	UHT	Thu, Jun 29, 2017	78.09	78.80	77.32	78.59
6287	NYSE	UHT	Wed, Jun 28, 2017	78.17	79.41	78.00	78.38
6286	NYSE	UHT	Tue, Jun 27, 2017	79.06	79.76	77.54	77.93
6285	NYSE	UHT	Mon, Jun 26, 2017	80.00	80.20	78.14	79.12
6284	NYSE	UHT	Fri, Jun 23, 2017	78.48	80.00	78.48	79.68
6283	NYSE	UHT	Thu, Jun 22, 2017	78.19	78.75	77.59	78.35
6282	NYSE	UHT	Wed, Jun 21, 2017	77.52	78.44	77.32	78.19
6281	NYSE	UHT	Tue, Jun 20, 2017	77.89	78.71	77.02	77.81
6280	NYSE	UHT	Mon, Jun 19, 2017	77.02	78.11	76.23	77.74
6279	NYSE	UHT	Fri, Jun 16, 2017	76.11	77.42	75.94	77.42
6278	NYSE	UHT	Thu, Jun 15, 2017	75.40	77.25	74.99	76.64
6277	NYSE	UHT	Wed, Jun 14, 2017	76.86	77.00	76.02	76.10
6276	NYSE	UHT	Tue, Jun 13, 2017	76.73	76.84	75.86	76.43
6275	NYSE	UHT	Mon, Jun 12, 2017	76.01	77.58	75.64	76.75
6274	NYSE	UHT	Fri, Jun 9, 2017	73.99	76.76	73.62	76.04
6273	NYSE	UHT	Thu, Jun 8, 2017	73.52	74.14	72.49	73.95
6272	NYSE	UHT	Wed, Jun 7, 2017	72.68	73.47	72.56	73.46
6271	NYSE	UHT	Tue, Jun 6, 2017	73.34	73.57	71.51	72.53
6270	NYSE	UHT	Mon, Jun 5, 2017	74.55	74.77	73.07	73.18
6269	NYSE	UHT	Fri, Jun 2, 2017	73.70	75.58	73.40	74.73
6268	NYSE	UHT	Thu, Jun 1, 2017	71.52	73.30	71.26	73.28
6267	NYSE	UHT	Wed, May 31, 2017	71.18	71.81	70.80	71.74
6266	NYSE	UHT	Tue, May 30, 2017	71.80	72.26	71.10	71.27
6265	NYSE	UHT	Fri, May 26, 2017	72.53	72.53	71.62	71.96
6264	NYSE	UHT	Thu, May 25, 2017	72.95	73.14	71.90	72.60
6263	NYSE	UHT	Wed, May 24, 2017	72.34	73.30	72.34	72.81
6262	NYSE	UHT	Tue, May 23, 2017	72.41	72.76	71.91	72.45
6261	NYSE	UHT	Mon, May 22, 2017	72.10	72.24	70.92	72.05
6260	NYSE	UHT	Fri, May 19, 2017	71.31	72.38	71.15	71.95
6259	NYSE	UHT	Thu, May 18, 2017	71.62	72.12	71.04	71.56
6258	NYSE	UHT	Wed, May 17, 2017	70.65	72.08	70.65	71.49
6257	NYSE	UHT	Tue, May 16, 2017	71.55	71.55	70.59	70.88
6256	NYSE	UHT	Mon, May 15, 2017	71.68	72.46	71.52	71.72
6255	NYSE	UHT	Fri, May 12, 2017	70.85	71.89	70.79	71.40
6254	NYSE	UHT	Thu, May 11, 2017	70.30	70.99	69.75	70.87
6253	NYSE	UHT	Wed, May 10, 2017	69.04	70.63	69.04	70.46
6252	NYSE	UHT	Tue, May 9, 2017	69.09	69.34	68.47	69.08
6251	NYSE	UHT	Mon, May 8, 2017	68.46	69.47	68.03	68.99
6250	NYSE	UHT	Fri, May 5, 2017	68.91	69.85	68.35	69.33
6249	NYSE	UHT	Thu, May 4, 2017	68.84	69.12	67.96	68.78
6248	NYSE	UHT	Wed, May 3, 2017	69.95	69.95	68.74	69.24
6247	NYSE	UHT	Tue, May 2, 2017	70.68	70.88	69.84	70.13
6246	NYSE	UHT	Mon, May 1, 2017	69.86	70.51	69.47	70.45
6245	NYSE	UHT	Fri, Apr 28, 2017	69.93	70.07	69.28	69.75
6244	NYSE	UHT	Thu, Apr 27, 2017	69.92	71.40	69.91	70.06
6243	NYSE	UHT	Wed, Apr 26, 2017	69.66	70.72	69.22	69.96
6242	NYSE	UHT	Tue, Apr 25, 2017	68.76	70.03	68.76	69.85
6241	NYSE	UHT	Mon, Apr 24, 2017	70.26	70.26	67.69	68.73
6240	NYSE	UHT	Fri, Apr 21, 2017	69.94	70.13	69.50	69.68
6239	NYSE	UHT	Thu, Apr 20, 2017	69.65	70.17	69.20	70.12
6238	NYSE	UHT	Wed, Apr 19, 2017	69.59	70.38	69.44	69.67
6237	NYSE	UHT	Tue, Apr 18, 2017	68.42	69.56	68.42	69.41
6236	NYSE	UHT	Mon, Apr 17, 2017	67.92	68.69	67.92	68.69
6235	NYSE	UHT	Thu, Apr 13, 2017	68.30	68.50	67.83	67.86
6234	NYSE	UHT	Wed, Apr 12, 2017	68.35	68.55	68.14	68.41
6233	NYSE	UHT	Tue, Apr 11, 2017	67.32	68.62	67.00	68.50
6232	NYSE	UHT	Mon, Apr 10, 2017	67.00	67.61	66.63	67.32
6231	NYSE	UHT	Fri, Apr 7, 2017	65.92	66.99	65.89	66.89
6230	NYSE	UHT	Thu, Apr 6, 2017	65.00	66.10	64.77	66.07
6229	NYSE	UHT	Wed, Apr 5, 2017	64.87	65.40	64.40	64.93
6228	NYSE	UHT	Tue, Apr 4, 2017	64.07	64.89	64.07	64.65
6227	NYSE	UHT	Mon, Apr 3, 2017	64.52	64.59	63.93	64.20
6226	NYSE	UHT	Fri, Mar 31, 2017	65.32	65.32	64.02	64.50
6225	NYSE	UHT	Thu, Mar 30, 2017	64.70	64.91	63.64	64.80
6224	NYSE	UHT	Wed, Mar 29, 2017	62.83	64.60	62.31	64.57
6223	NYSE	UHT	Tue, Mar 28, 2017	61.59	62.89	60.94	62.83
6222	NYSE	UHT	Mon, Mar 27, 2017	60.67	61.86	60.47	61.84
6221	NYSE	UHT	Fri, Mar 24, 2017	61.21	61.22	60.11	60.72
6220	NYSE	UHT	Thu, Mar 23, 2017	59.68	61.59	59.11	60.83
6219	NYSE	UHT	Wed, Mar 22, 2017	60.23	60.47	59.16	60.01
6218	NYSE	UHT	Tue, Mar 21, 2017	61.49	61.66	60.12	60.22
6217	NYSE	UHT	Mon, Mar 20, 2017	62.57	63.10	60.84	61.21
6216	NYSE	UHT	Fri, Mar 17, 2017	60.60	63.16	60.60	62.85
6215	NYSE	UHT	Thu, Mar 16, 2017	60.79	61.34	60.60	60.82
6214	NYSE	UHT	Wed, Mar 15, 2017	60.71	61.89	60.50	60.79
6213	NYSE	UHT	Tue, Mar 14, 2017	60.17	60.62	59.96	60.26
6212	NYSE	UHT	Mon, Mar 13, 2017	60.57	60.85	60.12	60.35
6211	NYSE	UHT	Fri, Mar 10, 2017	60.64	60.80	59.53	60.39
6210	NYSE	UHT	Thu, Mar 9, 2017	61.00	61.55	60.05	60.17
6209	NYSE	UHT	Wed, Mar 8, 2017	63.04	63.18	61.11	61.13
6208	NYSE	UHT	Tue, Mar 7, 2017	63.28	63.28	62.78	63.17
6207	NYSE	UHT	Mon, Mar 6, 2017	63.71	63.82	63.32	63.34
6206	NYSE	UHT	Fri, Mar 3, 2017	64.06	64.13	62.83	64.02
6205	NYSE	UHT	Thu, Mar 2, 2017	64.63	64.72	63.83	64.09
6204	NYSE	UHT	Wed, Mar 1, 2017	64.67	65.46	64.21	64.84
6203	NYSE	UHT	Tue, Feb 28, 2017	64.90	65.02	64.05	64.18
6202	NYSE	UHT	Mon, Feb 27, 2017	64.41	65.47	64.41	64.88
6201	NYSE	UHT	Fri, Feb 24, 2017	63.97	64.75	62.64	64.45
6200	NYSE	UHT	Thu, Feb 23, 2017	63.97	64.44	63.46	64.07
6199	NYSE	UHT	Wed, Feb 22, 2017	63.78	63.99	63.08	63.77
6198	NYSE	UHT	Tue, Feb 21, 2017	63.65	64.01	63.10	63.76
6197	NYSE	UHT	Fri, Feb 17, 2017	63.39	63.66	62.86	63.51
6196	NYSE	UHT	Thu, Feb 16, 2017	62.59	63.45	62.59	63.20
6195	NYSE	UHT	Wed, Feb 15, 2017	61.91	62.72	61.48	62.68
6194	NYSE	UHT	Tue, Feb 14, 2017	63.79	63.79	62.27	62.39
6193	NYSE	UHT	Mon, Feb 13, 2017	63.79	63.97	63.30	63.82
6192	NYSE	UHT	Fri, Feb 10, 2017	62.93	63.81	62.93	63.61
6191	NYSE	UHT	Thu, Feb 9, 2017	63.08	63.66	62.76	62.82
6190	NYSE	UHT	Wed, Feb 8, 2017	62.19	63.22	62.17	62.97
6189	NYSE	UHT	Tue, Feb 7, 2017	62.88	63.11	62.14	62.22
6188	NYSE	UHT	Mon, Feb 6, 2017	62.78	63.01	62.35	62.82
6187	NYSE	UHT	Fri, Feb 3, 2017	62.09	63.14	61.93	62.95
6186	NYSE	UHT	Thu, Feb 2, 2017	61.39	61.90	60.84	61.49
6185	NYSE	UHT	Wed, Feb 1, 2017	62.26	62.84	61.02	61.37
6184	NYSE	UHT	Tue, Jan 31, 2017	62.16	63.41	61.96	62.12
6183	NYSE	UHT	Mon, Jan 30, 2017	63.48	63.48	62.02	62.03
6182	NYSE	UHT	Fri, Jan 27, 2017	64.55	64.55	63.28	63.47
6181	NYSE	UHT	Thu, Jan 26, 2017	65.22	65.49	64.24	64.26
6180	NYSE	UHT	Wed, Jan 25, 2017	65.90	65.90	65.15	65.46
6179	NYSE	UHT	Tue, Jan 24, 2017	64.96	65.85	64.73	65.68
6178	NYSE	UHT	Mon, Jan 23, 2017	64.48	65.15	64.48	64.97
6177	NYSE	UHT	Fri, Jan 20, 2017	63.55	64.53	63.17	64.53
6176	NYSE	UHT	Thu, Jan 19, 2017	64.75	64.75	63.79	63.79
6175	NYSE	UHT	Wed, Jan 18, 2017	64.67	65.25	64.66	64.97
6174	NYSE	UHT	Tue, Jan 17, 2017	64.89	65.21	64.50	64.74
6173	NYSE	UHT	Fri, Jan 13, 2017	65.08	65.43	64.76	64.79
6172	NYSE	UHT	Thu, Jan 12, 2017	65.76	65.90	64.42	64.98
6171	NYSE	UHT	Wed, Jan 11, 2017	64.68	65.80	64.34	65.40
6170	NYSE	UHT	Tue, Jan 10, 2017	64.07	64.96	62.05	64.53
6169	NYSE	UHT	Mon, Jan 9, 2017	65.47	65.55	64.67	64.77
6168	NYSE	UHT	Fri, Jan 6, 2017	65.70	66.16	65.17	65.48
6167	NYSE	UHT	Thu, Jan 5, 2017	66.37	66.64	65.58	65.90
6166	NYSE	UHT	Wed, Jan 4, 2017	65.93	66.85	65.73	66.64
6165	NYSE	UHT	Tue, Jan 3, 2017	65.41	66.18	65.20	65.60
6164	NYSE	UHT	Fri, Dec 30, 2016	65.00	65.84	64.69	65.59
6163	NYSE	UHT	Thu, Dec 29, 2016	64.69	65.68	64.69	64.97
6162	NYSE	UHT	Wed, Dec 28, 2016	64.81	64.81	64.06	64.26
6161	NYSE	UHT	Tue, Dec 27, 2016	64.26	65.37	64.01	64.82
6160	NYSE	UHT	Fri, Dec 23, 2016	63.89	64.75	63.57	64.55
6159	NYSE	UHT	Thu, Dec 22, 2016	63.53	63.79	62.85	63.59
6158	NYSE	UHT	Wed, Dec 21, 2016	65.01	66.00	63.63	63.63
6157	NYSE	UHT	Tue, Dec 20, 2016	64.68	65.45	64.42	65.11
6156	NYSE	UHT	Mon, Dec 19, 2016	64.04	65.24	63.48	64.73
6155	NYSE	UHT	Fri, Dec 16, 2016	62.24	64.05	61.88	62.24
6154	NYSE	UHT	Thu, Dec 15, 2016	61.47	62.74	61.47	61.75
6153	NYSE	UHT	Wed, Dec 14, 2016	63.49	63.58	61.63	61.68
6152	NYSE	UHT	Tue, Dec 13, 2016	63.71	64.27	63.56	63.45
6151	NYSE	UHT	Mon, Dec 12, 2016	63.91	64.51	62.23	63.62
6150	NYSE	UHT	Fri, Dec 9, 2016	64.30	65.30	64.05	64.23
6149	NYSE	UHT	Thu, Dec 8, 2016	62.90	64.93	62.60	64.44
6148	NYSE	UHT	Wed, Dec 7, 2016	62.84	64.08	62.84	63.38
6147	NYSE	UHT	Tue, Dec 6, 2016	61.99	62.96	61.47	62.88
6146	NYSE	UHT	Mon, Dec 5, 2016	60.39	62.06	60.26	61.93
6145	NYSE	UHT	Fri, Dec 2, 2016	58.67	61.63	58.67	60.43
6144	NYSE	UHT	Thu, Dec 1, 2016	58.96	60.42	58.06	58.49
6143	NYSE	UHT	Wed, Nov 30, 2016	59.83	60.21	58.96	59.31
6142	NYSE	UHT	Tue, Nov 29, 2016	59.51	60.82	59.51	60.33
6141	NYSE	UHT	Mon, Nov 28, 2016	59.91	60.00	59.48	59.55
6140	NYSE	UHT	Fri, Nov 25, 2016	58.89	59.84	58.88	59.58
6139	NYSE	UHT	Wed, Nov 23, 2016	58.72	59.23	58.12	58.96
6138	NYSE	UHT	Tue, Nov 22, 2016	57.21	59.48	57.21	59.24
6137	NYSE	UHT	Mon, Nov 21, 2016	56.51	57.27	56.22	56.95
6136	NYSE	UHT	Fri, Nov 18, 2016	55.44	56.40	55.44	56.20
6135	NYSE	UHT	Thu, Nov 17, 2016	54.96	55.95	54.83	55.17
6134	NYSE	UHT	Wed, Nov 16, 2016	55.23	55.29	54.61	55.20
6133	NYSE	UHT	Tue, Nov 15, 2016	55.81	56.63	54.84	55.23
6132	NYSE	UHT	Mon, Nov 14, 2016	55.46	55.75	55.01	55.56
6131	NYSE	UHT	Fri, Nov 11, 2016	55.18	56.64	55.18	55.20
6130	NYSE	UHT	Thu, Nov 10, 2016	56.34	56.77	54.06	55.34
6129	NYSE	UHT	Wed, Nov 9, 2016	55.05	56.57	54.51	56.34
6128	NYSE	UHT	Tue, Nov 8, 2016	56.50	56.81	55.61	56.69
6127	NYSE	UHT	Mon, Nov 7, 2016	56.09	56.50	55.75	56.28
6126	NYSE	UHT	Fri, Nov 4, 2016	55.28	55.93	55.08	55.34
6125	NYSE	UHT	Thu, Nov 3, 2016	55.47	55.87	55.02	55.23
6124	NYSE	UHT	Wed, Nov 2, 2016	56.52	57.58	55.08	55.23
6123	NYSE	UHT	Tue, Nov 1, 2016	58.66	58.66	56.12	56.29
6122	NYSE	UHT	Mon, Oct 31, 2016	57.61	58.79	57.13	58.70
6121	NYSE	UHT	Fri, Oct 28, 2016	56.38	57.88	56.38	57.30
6120	NYSE	UHT	Thu, Oct 27, 2016	59.72	59.72	56.48	56.58
6119	NYSE	UHT	Wed, Oct 26, 2016	60.97	61.36	59.54	59.76
6118	NYSE	UHT	Tue, Oct 25, 2016	61.05	61.83	61.01	61.42
6117	NYSE	UHT	Mon, Oct 24, 2016	60.26	61.48	60.26	61.45
6116	NYSE	UHT	Fri, Oct 21, 2016	59.64	60.56	59.59	60.43
6115	NYSE	UHT	Thu, Oct 20, 2016	60.46	60.60	59.76	60.25
6114	NYSE	UHT	Wed, Oct 19, 2016	60.97	61.19	60.14	60.40
6113	NYSE	UHT	Tue, Oct 18, 2016	61.10	61.30	60.73	60.87
6112	NYSE	UHT	Mon, Oct 17, 2016	61.07	61.27	60.50	60.56
6111	NYSE	UHT	Fri, Oct 14, 2016	60.95	61.57	60.83	60.89
6110	NYSE	UHT	Thu, Oct 13, 2016	59.88	62.68	59.55	60.97
6109	NYSE	UHT	Wed, Oct 12, 2016	59.46	60.98	59.46	60.63
6108	NYSE	UHT	Tue, Oct 11, 2016	60.00	60.13	59.14	59.47
6107	NYSE	UHT	Mon, Oct 10, 2016	59.12	60.44	58.85	60.33
6106	NYSE	UHT	Fri, Oct 7, 2016	59.50	60.10	58.98	59.20
6105	NYSE	UHT	Thu, Oct 6, 2016	58.80	59.69	58.23	59.22
6104	NYSE	UHT	Wed, Oct 5, 2016	60.89	60.90	59.02	59.13
6103	NYSE	UHT	Tue, Oct 4, 2016	62.58	62.58	60.25	60.78
6102	NYSE	UHT	Mon, Oct 3, 2016	62.97	63.00	61.93	62.83
6101	NYSE	UHT	Fri, Sep 30, 2016	63.90	64.05	62.85	63.02
6100	NYSE	UHT	Thu, Sep 29, 2016	63.71	64.11	63.07	63.67
6099	NYSE	UHT	Wed, Sep 28, 2016	63.41	64.08	63.13	64.06
6098	NYSE	UHT	Tue, Sep 27, 2016	64.15	64.15	63.04	63.33
6097	NYSE	UHT	Mon, Sep 26, 2016	63.45	64.10	63.39	64.05
6096	NYSE	UHT	Fri, Sep 23, 2016	62.61	64.00	62.44	63.69
6095	NYSE	UHT	Thu, Sep 22, 2016	62.00	63.44	61.82	63.27
6094	NYSE	UHT	Wed, Sep 21, 2016	60.03	61.57	59.35	61.50
6093	NYSE	UHT	Tue, Sep 20, 2016	59.91	60.11	59.50	59.76
6092	NYSE	UHT	Mon, Sep 19, 2016	59.28	59.73	58.81	59.37
6091	NYSE	UHT	Fri, Sep 16, 2016	58.29	59.30	58.17	59.16
6090	NYSE	UHT	Thu, Sep 15, 2016	57.92	58.78	57.58	58.53
6089	NYSE	UHT	Wed, Sep 14, 2016	58.21	59.03	58.21	57.82
6088	NYSE	UHT	Tue, Sep 13, 2016	59.67	59.80	58.06	58.10
6087	NYSE	UHT	Mon, Sep 12, 2016	60.08	60.72	59.77	60.28
6086	NYSE	UHT	Fri, Sep 9, 2016	62.77	62.77	60.43	60.55
6085	NYSE	UHT	Thu, Sep 8, 2016	63.52	63.96	63.06	63.52
6084	NYSE	UHT	Wed, Sep 7, 2016	63.00	64.26	62.86	64.04
6083	NYSE	UHT	Tue, Sep 6, 2016	62.46	63.43	62.00	63.36
6082	NYSE	UHT	Fri, Sep 2, 2016	61.87	63.26	61.87	62.60
6081	NYSE	UHT	Thu, Sep 1, 2016	61.73	62.06	61.02	61.57
6080	NYSE	UHT	Wed, Aug 31, 2016	61.76	62.05	61.06	61.59
6079	NYSE	UHT	Tue, Aug 30, 2016	61.96	62.09	61.28	61.99
6078	NYSE	UHT	Mon, Aug 29, 2016	61.71	62.07	61.69	61.85
6077	NYSE	UHT	Fri, Aug 26, 2016	62.89	63.35	61.16	61.66
6076	NYSE	UHT	Thu, Aug 25, 2016	61.79	62.98	61.79	62.94
6075	NYSE	UHT	Wed, Aug 24, 2016	61.98	62.12	61.49	61.89
6074	NYSE	UHT	Tue, Aug 23, 2016	61.97	62.62	61.74	62.15
6073	NYSE	UHT	Mon, Aug 22, 2016	60.97	61.66	60.45	61.60
6072	NYSE	UHT	Fri, Aug 19, 2016	61.26	61.41	60.25	61.03
6071	NYSE	UHT	Thu, Aug 18, 2016	60.49	61.25	60.49	61.15
6070	NYSE	UHT	Wed, Aug 17, 2016	59.80	60.43	59.32	60.29
6069	NYSE	UHT	Tue, Aug 16, 2016	59.44	59.91	59.14	59.70
6068	NYSE	UHT	Mon, Aug 15, 2016	59.66	60.00	59.59	59.72
6067	NYSE	UHT	Fri, Aug 12, 2016	59.34	60.25	59.34	59.49
6066	NYSE	UHT	Thu, Aug 11, 2016	59.30	59.43	58.81	59.18
6065	NYSE	UHT	Wed, Aug 10, 2016	58.94	59.49	58.94	59.35
6064	NYSE	UHT	Tue, Aug 9, 2016	58.94	58.95	58.50	58.83
6063	NYSE	UHT	Mon, Aug 8, 2016	59.35	59.68	58.85	58.96
6062	NYSE	UHT	Fri, Aug 5, 2016	58.92	59.50	58.72	59.26
6061	NYSE	UHT	Thu, Aug 4, 2016	58.95	58.99	58.53	58.76
6060	NYSE	UHT	Wed, Aug 3, 2016	59.34	59.75	58.28	58.67
6059	NYSE	UHT	Tue, Aug 2, 2016	59.63	59.63	59.02	59.19
6058	NYSE	UHT	Mon, Aug 1, 2016	59.43	60.00	59.12	60.00
6057	NYSE	UHT	Fri, Jul 29, 2016	58.78	60.00	58.78	59.67
6056	NYSE	UHT	Thu, Jul 28, 2016	58.45	59.19	58.45	58.92
6055	NYSE	UHT	Wed, Jul 27, 2016	59.44	59.48	58.23	58.60
6054	NYSE	UHT	Tue, Jul 26, 2016	59.87	59.91	59.02	59.56
6053	NYSE	UHT	Mon, Jul 25, 2016	59.68	59.86	59.36	59.85
6052	NYSE	UHT	Fri, Jul 22, 2016	59.27	59.95	59.27	59.88
6051	NYSE	UHT	Thu, Jul 21, 2016	59.28	59.55	58.85	59.41
6050	NYSE	UHT	Wed, Jul 20, 2016	59.40	59.65	59.29	59.59
6049	NYSE	UHT	Tue, Jul 19, 2016	59.31	59.60	59.11	59.46
6048	NYSE	UHT	Mon, Jul 18, 2016	58.85	59.51	58.76	59.28
6047	NYSE	UHT	Fri, Jul 15, 2016	58.89	59.08	58.37	58.85
6046	NYSE	UHT	Thu, Jul 14, 2016	59.49	59.75	58.61	58.70
6045	NYSE	UHT	Wed, Jul 13, 2016	59.83	59.91	58.43	59.75
6044	NYSE	UHT	Tue, Jul 12, 2016	58.97	59.77	58.62	59.53
6043	NYSE	UHT	Mon, Jul 11, 2016	57.79	59.15	57.33	59.11
6042	NYSE	UHT	Fri, Jul 8, 2016	56.88	57.98	56.85	57.79
6041	NYSE	UHT	Thu, Jul 7, 2016	57.13	57.13	56.30	56.73
6040	NYSE	UHT	Wed, Jul 6, 2016	57.18	57.80	57.01	57.21
6039	NYSE	UHT	Tue, Jul 5, 2016	57.19	58.00	57.05	57.74
6038	NYSE	UHT	Fri, Jul 1, 2016	57.43	57.74	56.81	57.03
6037	NYSE	UHT	Thu, Jun 30, 2016	56.75	57.23	56.25	57.18
6036	NYSE	UHT	Wed, Jun 29, 2016	56.26	56.81	55.96	56.48
6035	NYSE	UHT	Tue, Jun 28, 2016	55.82	56.30	55.30	56.04
6034	NYSE	UHT	Mon, Jun 27, 2016	55.31	55.68	54.43	55.32
6033	NYSE	UHT	Fri, Jun 24, 2016	53.88	56.18	53.65	55.36
6032	NYSE	UHT	Thu, Jun 23, 2016	54.65	55.43	54.65	55.35
6031	NYSE	UHT	Wed, Jun 22, 2016	54.99	55.17	54.39	54.50
6030	NYSE	UHT	Tue, Jun 21, 2016	55.37	55.45	54.97	55.10
6029	NYSE	UHT	Mon, Jun 20, 2016	55.86	56.45	55.23	55.28
6028	NYSE	UHT	Fri, Jun 17, 2016	56.02	56.21	55.35	55.51
6027	NYSE	UHT	Thu, Jun 16, 2016	56.47	56.85	55.73	56.24
6026	NYSE	UHT	Wed, Jun 15, 2016	56.32	57.16	55.91	56.34
6025	NYSE	UHT	Tue, Jun 14, 2016	56.35	56.65	55.88	56.35
6024	NYSE	UHT	Mon, Jun 13, 2016	55.67	56.74	55.64	56.42
6023	NYSE	UHT	Fri, Jun 10, 2016	56.28	56.64	55.27	55.86
6022	NYSE	UHT	Thu, Jun 9, 2016	56.00	56.72	56.00	56.34
6021	NYSE	UHT	Wed, Jun 8, 2016	55.20	56.25	55.20	56.17
6020	NYSE	UHT	Tue, Jun 7, 2016	54.95	55.67	54.51	55.30
6019	NYSE	UHT	Mon, Jun 6, 2016	55.04	55.47	54.44	54.65
6018	NYSE	UHT	Fri, Jun 3, 2016	55.38	55.98	54.43	54.97
6017	NYSE	UHT	Thu, Jun 2, 2016	53.93	55.52	53.93	54.99
6016	NYSE	UHT	Wed, Jun 1, 2016	53.36	54.16	53.07	54.14
6015	NYSE	UHT	Tue, May 31, 2016	53.42	53.91	53.01	53.50
6014	NYSE	UHT	Fri, May 27, 2016	53.02	53.61	52.84	53.50
6013	NYSE	UHT	Thu, May 26, 2016	52.85	53.25	52.67	52.81
6012	NYSE	UHT	Wed, May 25, 2016	53.07	53.28	52.55	52.74
6011	NYSE	UHT	Tue, May 24, 2016	52.80	53.56	52.63	53.20
6010	NYSE	UHT	Mon, May 23, 2016	52.75	54.00	52.24	52.27
6009	NYSE	UHT	Fri, May 20, 2016	52.35	53.06	51.95	52.75
6008	NYSE	UHT	Thu, May 19, 2016	53.01	53.14	52.01	52.31
6007	NYSE	UHT	Wed, May 18, 2016	53.77	54.22	52.77	53.40
6006	NYSE	UHT	Tue, May 17, 2016	55.38	55.38	53.30	53.91
6005	NYSE	UHT	Mon, May 16, 2016	55.77	56.23	55.11	55.71
6004	NYSE	UHT	Fri, May 13, 2016	55.58	56.40	55.06	55.77
6003	NYSE	UHT	Thu, May 12, 2016	56.14	56.59	55.50	56.32
6002	NYSE	UHT	Wed, May 11, 2016	57.71	57.71	55.86	55.96
6001	NYSE	UHT	Tue, May 10, 2016	58.22	58.40	57.14	57.63
6000	NYSE	UHT	Mon, May 9, 2016	56.50	58.04	56.50	57.85
5999	NYSE	UHT	Fri, May 6, 2016	55.80	56.50	55.00	56.50
5998	NYSE	UHT	Thu, May 5, 2016	55.66	56.17	55.29	55.78
5997	NYSE	UHT	Wed, May 4, 2016	55.36	56.25	55.08	55.53
5996	NYSE	UHT	Tue, May 3, 2016	56.00	56.44	55.17	55.59
5995	NYSE	UHT	Mon, May 2, 2016	54.62	56.31	54.62	56.16
5994	NYSE	UHT	Fri, Apr 29, 2016	54.76	54.92	53.27	54.60
5993	NYSE	UHT	Thu, Apr 28, 2016	55.04	55.83	54.23	54.83
5992	NYSE	UHT	Wed, Apr 27, 2016	55.51	55.73	54.39	55.44
5991	NYSE	UHT	Tue, Apr 26, 2016	54.94	55.52	54.83	55.51
5990	NYSE	UHT	Mon, Apr 25, 2016	53.80	55.01	53.70	55.01
5989	NYSE	UHT	Fri, Apr 22, 2016	52.95	53.96	52.90	53.79
5988	NYSE	UHT	Thu, Apr 21, 2016	54.43	54.53	52.68	52.81
5987	NYSE	UHT	Wed, Apr 20, 2016	55.40	55.40	54.30	54.33
5986	NYSE	UHT	Tue, Apr 19, 2016	55.80	56.34	55.04	55.49
5985	NYSE	UHT	Mon, Apr 18, 2016	55.64	55.89	55.05	55.84
5984	NYSE	UHT	Fri, Apr 15, 2016	55.21	56.10	55.18	55.83
5983	NYSE	UHT	Thu, Apr 14, 2016	55.07	55.49	54.83	55.34
5982	NYSE	UHT	Wed, Apr 13, 2016	55.58	55.58	54.79	55.25
5981	NYSE	UHT	Tue, Apr 12, 2016	54.82	55.89	54.82	55.33
5980	NYSE	UHT	Mon, Apr 11, 2016	55.33	56.03	55.07	55.20
5979	NYSE	UHT	Fri, Apr 8, 2016	55.48	55.87	54.84	55.40
5978	NYSE	UHT	Thu, Apr 7, 2016	55.50	55.90	54.73	55.30
5977	NYSE	UHT	Wed, Apr 6, 2016	55.56	55.69	55.05	55.57
5976	NYSE	UHT	Tue, Apr 5, 2016	55.42	55.42	55.42	55.74
5975	NYSE	UHT	Mon, Apr 4, 2016	55.93	55.99	55.15	55.42
5974	NYSE	UHT	Fri, Apr 1, 2016	55.99	56.21	55.52	56.04
5973	NYSE	UHT	Thu, Mar 31, 2016	56.27	57.02	54.98	56.25
5972	NYSE	UHT	Wed, Mar 30, 2016	56.97	56.97	56.00	56.14
5971	NYSE	UHT	Tue, Mar 29, 2016	54.72	56.19	54.72	56.80
5970	NYSE	UHT	Mon, Mar 28, 2016	54.19	54.94	54.11	54.91
5969	NYSE	UHT	Thu, Mar 24, 2016	53.26	54.10	52.97	54.02
5968	NYSE	UHT	Wed, Mar 23, 2016	53.32	53.95	52.99	53.41
5967	NYSE	UHT	Tue, Mar 22, 2016	53.28	53.65	52.65	53.51
5966	NYSE	UHT	Mon, Mar 21, 2016	54.77	55.11	53.83	53.85
5965	NYSE	UHT	Fri, Mar 18, 2016	54.86	55.35	53.90	54.82
5964	NYSE	UHT	Thu, Mar 17, 2016	53.06	54.65	52.80	54.34
5963	NYSE	UHT	Wed, Mar 16, 2016	52.54	53.22	51.98	52.93
5962	NYSE	UHT	Tue, Mar 15, 2016	53.28	53.28	53.28	52.74
5961	NYSE	UHT	Mon, Mar 14, 2016	53.55	53.62	53.02	53.20
5960	NYSE	UHT	Fri, Mar 11, 2016	53.55	53.55	53.55	54.37
5959	NYSE	UHT	Thu, Mar 10, 2016	54.82	54.82	53.33	53.55
5958	NYSE	UHT	Wed, Mar 9, 2016	53.61	53.61	53.61	54.46
5957	NYSE	UHT	Tue, Mar 8, 2016	54.16	54.97	53.52	53.61
5956	NYSE	UHT	Mon, Mar 7, 2016	53.80	54.73	53.01	54.36
5955	NYSE	UHT	Fri, Mar 4, 2016	54.00	54.24	53.18	53.61
5954	NYSE	UHT	Thu, Mar 3, 2016	53.44	53.44	53.44	53.91
5953	NYSE	UHT	Wed, Mar 2, 2016	52.44	53.62	52.12	53.44
5952	NYSE	UHT	Tue, Mar 1, 2016	51.84	51.84	51.84	52.46
5951	NYSE	UHT	Mon, Feb 29, 2016	52.33	53.20	51.72	51.84
5950	NYSE	UHT	Fri, Feb 26, 2016	52.85	52.85	52.85	52.14
5949	NYSE	UHT	Thu, Feb 25, 2016	51.50	53.55	51.13	52.85
5948	NYSE	UHT	Wed, Feb 24, 2016	51.67	52.24	50.50	51.43
5947	NYSE	UHT	Tue, Feb 23, 2016	50.93	52.56	50.93	51.93
5946	NYSE	UHT	Mon, Feb 22, 2016	51.91	52.90	50.27	51.24
5945	NYSE	UHT	Fri, Feb 19, 2016	50.79	52.21	50.45	51.57
5944	NYSE	UHT	Thu, Feb 18, 2016	49.98	50.89	49.67	50.80
5943	NYSE	UHT	Wed, Feb 17, 2016	50.34	51.06	49.57	50.05
5942	NYSE	UHT	Tue, Feb 16, 2016	48.51	50.63	47.52	50.10
5941	NYSE	UHT	Fri, Feb 12, 2016	47.71	48.09	47.10	47.66
5940	NYSE	UHT	Thu, Feb 11, 2016	47.00	47.57	45.97	47.26
5939	NYSE	UHT	Wed, Feb 10, 2016	47.58	48.49	47.45	47.57
5938	NYSE	UHT	Tue, Feb 9, 2016	48.52	48.95	47.48	47.59
5937	NYSE	UHT	Mon, Feb 8, 2016	48.69	49.16	47.70	48.94
5936	NYSE	UHT	Fri, Feb 5, 2016	49.98	49.98	49.27	49.41
5935	NYSE	UHT	Thu, Feb 4, 2016	50.16	50.64	49.76	50.20
5934	NYSE	UHT	Wed, Feb 3, 2016	50.59	51.00	49.90	50.19
5933	NYSE	UHT	Tue, Feb 2, 2016	50.52	50.54	49.82	50.33
5932	NYSE	UHT	Mon, Feb 1, 2016	50.91	51.48	50.45	50.80
5931	NYSE	UHT	Fri, Jan 29, 2016	49.02	50.85	49.02	50.83
5930	NYSE	UHT	Thu, Jan 28, 2016	48.77	49.63	48.53	48.84
5929	NYSE	UHT	Wed, Jan 27, 2016	49.85	49.85	48.34	48.59
5928	NYSE	UHT	Tue, Jan 26, 2016	49.16	50.08	48.81	50.08
5927	NYSE	UHT	Mon, Jan 25, 2016	49.18	49.99	48.72	48.77
5926	NYSE	UHT	Fri, Jan 22, 2016	47.88	49.65	47.88	49.25
5925	NYSE	UHT	Thu, Jan 21, 2016	47.42	48.31	47.17	47.74
5924	NYSE	UHT	Wed, Jan 20, 2016	47.86	48.06	45.42	47.29
5923	NYSE	UHT	Tue, Jan 19, 2016	47.93	48.52	47.59	48.28
5922	NYSE	UHT	Fri, Jan 15, 2016	47.10	47.50	46.35	47.43
5921	NYSE	UHT	Thu, Jan 14, 2016	48.07	48.56	47.07	47.96
5920	NYSE	UHT	Wed, Jan 13, 2016	49.12	49.56	47.74	47.97
5919	NYSE	UHT	Tue, Jan 12, 2016	50.28	50.28	48.77	49.02
5918	NYSE	UHT	Mon, Jan 11, 2016	49.22	50.45	49.01	49.98
5917	NYSE	UHT	Fri, Jan 8, 2016	49.91	50.60	49.06	49.17
5916	NYSE	UHT	Thu, Jan 7, 2016	50.30	50.78	49.76	49.80
5915	NYSE	UHT	Wed, Jan 6, 2016	49.86	51.13	49.86	51.07
5914	NYSE	UHT	Tue, Jan 5, 2016	49.11	50.56	49.09	50.33
5913	NYSE	UHT	Mon, Jan 4, 2016	49.43	49.65	48.56	48.84
5912	NYSE	UHT	Thu, Dec 31, 2015	51.42	51.42	50.01	50.01
5911	NYSE	UHT	Wed, Dec 30, 2015	51.64	51.75	51.12	51.14
5910	NYSE	UHT	Tue, Dec 29, 2015	51.05	51.82	51.05	51.57
5909	NYSE	UHT	Mon, Dec 28, 2015	49.87	50.97	49.51	50.93
5908	NYSE	UHT	Thu, Dec 24, 2015	49.77	50.02	49.69	49.78
5907	NYSE	UHT	Wed, Dec 23, 2015	50.08	50.08	49.38	49.84
5906	NYSE	UHT	Tue, Dec 22, 2015	49.27	49.85	48.31	49.50
5905	NYSE	UHT	Mon, Dec 21, 2015	49.46	49.95	48.66	49.07
5904	NYSE	UHT	Fri, Dec 18, 2015	50.14	51.05	49.14	49.15
5903	NYSE	UHT	Thu, Dec 17, 2015	50.50	50.50	49.78	50.20
5902	NYSE	UHT	Wed, Dec 16, 2015	50.50	51.19	50.06	50.96
5901	NYSE	UHT	Tue, Dec 15, 2015	50.00	50.66	49.96	50.15
5900	NYSE	UHT	Mon, Dec 14, 2015	50.39	50.72	49.34	49.87
5899	NYSE	UHT	Fri, Dec 11, 2015	49.66	50.90	49.66	50.59
5898	NYSE	UHT	Thu, Dec 10, 2015	50.68	50.88	50.05	50.15
5897	NYSE	UHT	Wed, Dec 9, 2015	50.89	51.44	50.36	50.58
5896	NYSE	UHT	Tue, Dec 8, 2015	51.06	51.52	50.69	50.94
5895	NYSE	UHT	Mon, Dec 7, 2015	50.93	51.65	50.68	51.24
5894	NYSE	UHT	Fri, Dec 4, 2015	51.28	51.76	50.91	50.91
5893	NYSE	UHT	Thu, Dec 3, 2015	52.10	52.70	51.27	51.29
5892	NYSE	UHT	Wed, Dec 2, 2015	53.10	53.40	51.91	52.27
5891	NYSE	UHT	Tue, Dec 1, 2015	52.70	53.47	52.70	53.40
5890	NYSE	UHT	Mon, Nov 30, 2015	52.85	53.10	52.24	52.69
5889	NYSE	UHT	Fri, Nov 27, 2015	50.91	53.35	50.91	52.95
5888	NYSE	UHT	Wed, Nov 25, 2015	50.75	51.17	50.15	50.89
5887	NYSE	UHT	Tue, Nov 24, 2015	50.84	51.09	50.23	50.83
5886	NYSE	UHT	Mon, Nov 23, 2015	51.36	51.68	51.01	51.17
5885	NYSE	UHT	Fri, Nov 20, 2015	50.26	51.50	50.26	51.14
5884	NYSE	UHT	Thu, Nov 19, 2015	49.64	50.23	49.45	50.16
5883	NYSE	UHT	Wed, Nov 18, 2015	49.51	49.79	49.00	49.72
5882	NYSE	UHT	Tue, Nov 17, 2015	49.17	49.67	48.89	49.32
5881	NYSE	UHT	Mon, Nov 16, 2015	47.97	49.35	47.70	49.25
5880	NYSE	UHT	Fri, Nov 13, 2015	48.62	48.62	47.85	47.96
5879	NYSE	UHT	Thu, Nov 12, 2015	48.62	48.89	48.10	48.51
5878	NYSE	UHT	Wed, Nov 11, 2015	48.67	49.19	48.63	48.74
5877	NYSE	UHT	Tue, Nov 10, 2015	47.91	48.75	47.90	48.62
5876	NYSE	UHT	Mon, Nov 9, 2015	48.56	48.59	47.68	47.75
5875	NYSE	UHT	Fri, Nov 6, 2015	49.61	49.61	48.25	48.75
5874	NYSE	UHT	Thu, Nov 5, 2015	49.80	50.20	49.30	50.03
5873	NYSE	UHT	Wed, Nov 4, 2015	49.91	50.07	49.47	49.76
5872	NYSE	UHT	Tue, Nov 3, 2015	50.16	50.16	48.92	49.92
5871	NYSE	UHT	Mon, Nov 2, 2015	49.89	50.31	49.46	50.28
5870	NYSE	UHT	Fri, Oct 30, 2015	50.60	50.60	49.53	49.69
5869	NYSE	UHT	Thu, Oct 29, 2015	51.03	51.61	49.30	50.38
5868	NYSE	UHT	Wed, Oct 28, 2015	50.40	51.26	49.82	51.19
5867	NYSE	UHT	Tue, Oct 27, 2015	50.62	51.07	50.00	50.42
5866	NYSE	UHT	Mon, Oct 26, 2015	51.11	51.91	50.25	50.65
5865	NYSE	UHT	Fri, Oct 23, 2015	51.35	51.80	50.46	50.98
5864	NYSE	UHT	Thu, Oct 22, 2015	51.05	51.81	50.79	51.75
5863	NYSE	UHT	Wed, Oct 21, 2015	51.17	51.52	50.84	50.94
5862	NYSE	UHT	Tue, Oct 20, 2015	50.75	51.03	50.47	51.03
5861	NYSE	UHT	Mon, Oct 19, 2015	49.52	50.75	49.50	50.73
5860	NYSE	UHT	Fri, Oct 16, 2015	49.09	49.54	48.90	49.45
5859	NYSE	UHT	Thu, Oct 15, 2015	48.19	49.12	48.00	49.12
5858	NYSE	UHT	Wed, Oct 14, 2015	48.44	48.89	47.75	47.86
5857	NYSE	UHT	Tue, Oct 13, 2015	49.40	49.71	48.52	48.60
5856	NYSE	UHT	Mon, Oct 12, 2015	47.91	49.74	47.91	49.47
5855	NYSE	UHT	Fri, Oct 9, 2015	48.82	48.82	47.76	48.00
5854	NYSE	UHT	Thu, Oct 8, 2015	48.48	48.89	47.94	48.65
5853	NYSE	UHT	Wed, Oct 7, 2015	47.44	48.65	47.08	48.65
5852	NYSE	UHT	Tue, Oct 6, 2015	47.76	48.06	47.21	47.26
5851	NYSE	UHT	Mon, Oct 5, 2015	46.96	48.08	46.62	47.92
5850	NYSE	UHT	Fri, Oct 2, 2015	46.75	47.06	45.90	46.76
5849	NYSE	UHT	Thu, Oct 1, 2015	47.22	47.55	46.40	46.96
5848	NYSE	UHT	Wed, Sep 30, 2015	47.25	47.66	46.26	46.94
5847	NYSE	UHT	Tue, Sep 29, 2015	46.88	47.42	46.62	47.12
5846	NYSE	UHT	Mon, Sep 28, 2015	47.57	47.99	46.72	46.95
5845	NYSE	UHT	Fri, Sep 25, 2015	47.60	48.09	46.98	47.69
5844	NYSE	UHT	Thu, Sep 24, 2015	47.58	48.74	46.89	47.33
5843	NYSE	UHT	Wed, Sep 23, 2015	46.75	48.24	46.36	47.90
5842	NYSE	UHT	Tue, Sep 22, 2015	46.94	47.40	46.47	46.55
5841	NYSE	UHT	Mon, Sep 21, 2015	47.25	47.82	46.84	47.41
5840	NYSE	UHT	Fri, Sep 18, 2015	45.83	47.28	45.83	47.15
5839	NYSE	UHT	Thu, Sep 17, 2015	45.39	46.65	44.92	46.14
5838	NYSE	UHT	Wed, Sep 16, 2015	45.08	45.93	44.93	45.81
5837	NYSE	UHT	Tue, Sep 15, 2015	44.86	45.04	44.60	44.91
5836	NYSE	UHT	Mon, Sep 14, 2015	45.12	45.31	44.52	44.54
5835	NYSE	UHT	Fri, Sep 11, 2015	43.65	45.31	43.57	44.79
5834	NYSE	UHT	Thu, Sep 10, 2015	43.39	44.67	43.23	43.63
5833	NYSE	UHT	Wed, Sep 9, 2015	43.74	44.26	42.81	43.61
5832	NYSE	UHT	Tue, Sep 8, 2015	44.40	44.45	43.18	43.54
5831	NYSE	UHT	Fri, Sep 4, 2015	44.58	44.90	43.26	43.83
5830	NYSE	UHT	Thu, Sep 3, 2015	45.22	45.86	44.79	44.95
5829	NYSE	UHT	Wed, Sep 2, 2015	44.93	46.29	44.52	45.16
5828	NYSE	UHT	Tue, Sep 1, 2015	45.38	45.90	44.52	44.74
5827	NYSE	UHT	Mon, Aug 31, 2015	47.37	47.42	45.69	46.00
5826	NYSE	UHT	Fri, Aug 28, 2015	47.97	48.13	46.98	47.29
5825	NYSE	UHT	Thu, Aug 27, 2015	47.76	48.69	46.75	48.19
5824	NYSE	UHT	Wed, Aug 26, 2015	46.78	47.31	45.97	47.19
5823	NYSE	UHT	Tue, Aug 25, 2015	47.87	47.87	45.85	46.04
5822	NYSE	UHT	Mon, Aug 24, 2015	47.48	48.53	46.50	46.50
5821	NYSE	UHT	Fri, Aug 21, 2015	49.26	49.99	48.50	48.72
5820	NYSE	UHT	Thu, Aug 20, 2015	50.02	50.34	49.37	49.50
5819	NYSE	UHT	Wed, Aug 19, 2015	50.01	50.42	49.62	50.05
5818	NYSE	UHT	Tue, Aug 18, 2015	50.22	50.54	49.61	50.34
5817	NYSE	UHT	Mon, Aug 17, 2015	49.24	50.55	49.17	50.35
5816	NYSE	UHT	Fri, Aug 14, 2015	49.05	49.47	48.90	49.21
5815	NYSE	UHT	Thu, Aug 13, 2015	48.41	49.35	47.64	49.00
5814	NYSE	UHT	Wed, Aug 12, 2015	48.08	48.79	48.04	48.46
5813	NYSE	UHT	Tue, Aug 11, 2015	47.74	48.61	47.61	48.35
5812	NYSE	UHT	Mon, Aug 10, 2015	48.89	49.29	47.77	47.92
5811	NYSE	UHT	Fri, Aug 7, 2015	48.60	48.75	47.78	48.61
5810	NYSE	UHT	Thu, Aug 6, 2015	48.75	49.09	47.67	48.74
5809	NYSE	UHT	Wed, Aug 5, 2015	48.82	49.00	48.11	48.62
5808	NYSE	UHT	Tue, Aug 4, 2015	49.25	49.48	48.64	48.77
5807	NYSE	UHT	Mon, Aug 3, 2015	48.99	49.56	48.64	49.32
5806	NYSE	UHT	Fri, Jul 31, 2015	48.60	49.03	48.45	48.97
5805	NYSE	UHT	Thu, Jul 30, 2015	48.19	48.52	47.64	48.31
5804	NYSE	UHT	Wed, Jul 29, 2015	48.09	48.70	47.77	48.36
5803	NYSE	UHT	Tue, Jul 28, 2015	48.65	48.65	47.81	47.97
5802	NYSE	UHT	Mon, Jul 27, 2015	48.30	48.86	48.13	48.71
5801	NYSE	UHT	Fri, Jul 24, 2015	47.99	48.67	47.65	48.45
5800	NYSE	UHT	Thu, Jul 23, 2015	49.81	49.81	47.65	48.20
5799	NYSE	UHT	Wed, Jul 22, 2015	49.29	50.02	49.01	49.54
5798	NYSE	UHT	Tue, Jul 21, 2015	49.78	49.87	49.13	49.26
5797	NYSE	UHT	Mon, Jul 20, 2015	49.56	49.62	49.11	49.62
5796	NYSE	UHT	Fri, Jul 17, 2015	49.36	49.70	49.00	49.63
5795	NYSE	UHT	Thu, Jul 16, 2015	49.00	49.49	48.97	49.25
5794	NYSE	UHT	Wed, Jul 15, 2015	48.66	48.95	48.21	48.90
5793	NYSE	UHT	Tue, Jul 14, 2015	48.65	48.75	48.04	48.71
5792	NYSE	UHT	Mon, Jul 13, 2015	48.81	49.38	48.48	48.56
5791	NYSE	UHT	Fri, Jul 10, 2015	47.91	49.08	47.68	48.75
5790	NYSE	UHT	Thu, Jul 9, 2015	48.16	48.16	47.37	47.59
5789	NYSE	UHT	Wed, Jul 8, 2015	47.86	48.38	47.75	48.02
5788	NYSE	UHT	Tue, Jul 7, 2015	48.12	48.52	47.85	48.32
5787	NYSE	UHT	Mon, Jul 6, 2015	46.78	47.87	46.75	47.73
5786	NYSE	UHT	Thu, Jul 2, 2015	47.74	48.14	47.06	47.12
5785	NYSE	UHT	Wed, Jul 1, 2015	46.71	47.57	46.57	47.56
5784	NYSE	UHT	Tue, Jun 30, 2015	46.97	46.97	46.32	46.46
5783	NYSE	UHT	Mon, Jun 29, 2015	46.95	48.02	46.42	46.47
5782	NYSE	UHT	Fri, Jun 26, 2015	47.00	47.29	46.72	47.25
5781	NYSE	UHT	Thu, Jun 25, 2015	47.67	47.67	47.01	47.23
5780	NYSE	UHT	Wed, Jun 24, 2015	47.20	47.81	46.99	47.50
5779	NYSE	UHT	Tue, Jun 23, 2015	47.33	47.49	47.00	47.07
5778	NYSE	UHT	Mon, Jun 22, 2015	48.06	49.14	47.36	47.50
5777	NYSE	UHT	Fri, Jun 19, 2015	48.30	48.74	47.57	47.89
5776	NYSE	UHT	Thu, Jun 18, 2015	48.47	49.42	48.11	48.52
5775	NYSE	UHT	Wed, Jun 17, 2015	47.80	48.55	47.45	48.44
5774	NYSE	UHT	Tue, Jun 16, 2015	47.07	48.11	47.07	47.84
5773	NYSE	UHT	Mon, Jun 15, 2015	47.36	47.45	47.01	47.12
5772	NYSE	UHT	Fri, Jun 12, 2015	47.84	48.28	47.56	48.07
5771	NYSE	UHT	Thu, Jun 11, 2015	47.50	47.78	47.40	47.78
5770	NYSE	UHT	Wed, Jun 10, 2015	46.95	47.72	46.71	47.29
5769	NYSE	UHT	Tue, Jun 9, 2015	46.85	47.11	46.65	46.75
5768	NYSE	UHT	Mon, Jun 8, 2015	46.60	47.24	46.50	46.88
5767	NYSE	UHT	Fri, Jun 5, 2015	47.55	47.62	46.45	46.61
5766	NYSE	UHT	Thu, Jun 4, 2015	47.57	48.10	47.52	47.75
5765	NYSE	UHT	Wed, Jun 3, 2015	47.98	48.17	47.57	47.76
5764	NYSE	UHT	Tue, Jun 2, 2015	48.11	48.35	47.67	48.03
5763	NYSE	UHT	Mon, Jun 1, 2015	47.96	48.59	47.42	48.40
5762	NYSE	UHT	Fri, May 29, 2015	48.17	48.19	47.50	47.90
5761	NYSE	UHT	Thu, May 28, 2015	48.51	48.64	47.62	48.18
5760	NYSE	UHT	Wed, May 27, 2015	47.63	48.67	47.25	48.39
5759	NYSE	UHT	Tue, May 26, 2015	47.90	47.97	47.22	47.61
5758	NYSE	UHT	Fri, May 22, 2015	48.16	48.84	47.80	48.07
5757	NYSE	UHT	Thu, May 21, 2015	48.98	49.22	47.91	48.46
5756	NYSE	UHT	Wed, May 20, 2015	49.48	49.49	48.78	48.98
5755	NYSE	UHT	Tue, May 19, 2015	49.20	49.34	48.72	49.29
5754	NYSE	UHT	Mon, May 18, 2015	49.17	49.58	48.75	49.34
5753	NYSE	UHT	Fri, May 15, 2015	48.85	49.48	48.44	49.17
5752	NYSE	UHT	Thu, May 14, 2015	47.83	48.91	47.48	48.78
5751	NYSE	UHT	Wed, May 13, 2015	48.75	48.77	47.54	47.65
5750	NYSE	UHT	Tue, May 12, 2015	48.11	48.80	47.30	48.38
5749	NYSE	UHT	Mon, May 11, 2015	48.81	49.28	47.91	48.18
5748	NYSE	UHT	Fri, May 8, 2015	47.69	49.24	47.69	48.81
5747	NYSE	UHT	Thu, May 7, 2015	46.50	47.88	46.50	47.75
5746	NYSE	UHT	Wed, May 6, 2015	48.38	48.38	46.26	46.55
5745	NYSE	UHT	Tue, May 5, 2015	49.92	49.92	48.10	48.16
5744	NYSE	UHT	Mon, May 4, 2015	50.64	50.65	49.95	49.97
5743	NYSE	UHT	Fri, May 1, 2015	50.00	50.72	49.17	50.33
5742	NYSE	UHT	Thu, Apr 30, 2015	51.70	51.70	49.03	49.66
5741	NYSE	UHT	Wed, Apr 29, 2015	52.52	52.75	51.59	51.97
5740	NYSE	UHT	Tue, Apr 28, 2015	53.40	53.83	52.82	53.30
5739	NYSE	UHT	Mon, Apr 27, 2015	53.35	54.26	53.00	53.17
5738	NYSE	UHT	Fri, Apr 24, 2015	53.25	53.92	53.01	53.29
5737	NYSE	UHT	Thu, Apr 23, 2015	53.35	53.72	52.87	53.06
5736	NYSE	UHT	Wed, Apr 22, 2015	53.00	53.65	52.79	53.28
5735	NYSE	UHT	Tue, Apr 21, 2015	53.52	53.83	52.98	53.09
5734	NYSE	UHT	Mon, Apr 20, 2015	52.80	53.86	52.80	53.14
5733	NYSE	UHT	Fri, Apr 17, 2015	52.54	53.05	52.43	52.67
5732	NYSE	UHT	Thu, Apr 16, 2015	53.07	53.60	52.09	52.89
5731	NYSE	UHT	Wed, Apr 15, 2015	53.15	53.70	52.90	52.92
5730	NYSE	UHT	Tue, Apr 14, 2015	53.34	53.72	52.58	53.24
5729	NYSE	UHT	Mon, Apr 13, 2015	53.55	54.02	53.13	53.13
5728	NYSE	UHT	Fri, Apr 10, 2015	54.30	54.48	53.59	53.81
5727	NYSE	UHT	Thu, Apr 9, 2015	55.20	55.20	53.72	54.04
5726	NYSE	UHT	Wed, Apr 8, 2015	55.43	55.70	55.09	55.27
5725	NYSE	UHT	Tue, Apr 7, 2015	56.21	56.27	55.04	55.23
5724	NYSE	UHT	Mon, Apr 6, 2015	55.79	56.81	55.51	55.96
5723	NYSE	UHT	Thu, Apr 2, 2015	55.15	56.08	55.15	55.86
5722	NYSE	UHT	Wed, Apr 1, 2015	56.54	56.54	54.61	55.46
5721	NYSE	UHT	Tue, Mar 31, 2015	56.47	57.55	55.50	56.25
5720	NYSE	UHT	Mon, Mar 30, 2015	55.18	56.55	55.18	56.37
5719	NYSE	UHT	Fri, Mar 27, 2015	55.44	55.95	54.74	55.23
5718	NYSE	UHT	Thu, Mar 26, 2015	55.87	56.90	55.09	55.34
5717	NYSE	UHT	Wed, Mar 25, 2015	56.88	57.31	55.90	55.99
5716	NYSE	UHT	Tue, Mar 24, 2015	56.63	57.27	56.35	56.87
5715	NYSE	UHT	Mon, Mar 23, 2015	55.12	57.01	55.12	56.85
5714	NYSE	UHT	Fri, Mar 20, 2015	54.40	55.98	54.09	55.48
5713	NYSE	UHT	Thu, Mar 19, 2015	53.37	54.40	53.37	54.16
5712	NYSE	UHT	Wed, Mar 18, 2015	52.43	53.94	52.25	53.76
5711	NYSE	UHT	Tue, Mar 17, 2015	52.43	52.69	52.12	52.47
5710	NYSE	UHT	Mon, Mar 16, 2015	52.15	52.88	51.90	52.38
5709	NYSE	UHT	Fri, Mar 13, 2015	51.66	52.30	51.29	51.70
5708	NYSE	UHT	Thu, Mar 12, 2015	51.07	52.57	51.02	51.82
5707	NYSE	UHT	Wed, Mar 11, 2015	50.07	51.03	49.83	50.73
5706	NYSE	UHT	Tue, Mar 10, 2015	49.09	50.20	49.09	49.83
5705	NYSE	UHT	Mon, Mar 9, 2015	49.44	49.79	49.35	49.48
5704	NYSE	UHT	Fri, Mar 6, 2015	50.39	51.11	49.09	49.40
5703	NYSE	UHT	Thu, Mar 5, 2015	50.50	51.08	50.50	50.86
5702	NYSE	UHT	Wed, Mar 4, 2015	50.66	50.89	50.21	50.38
5701	NYSE	UHT	Tue, Mar 3, 2015	51.10	51.40	50.50	50.96
5700	NYSE	UHT	Mon, Mar 2, 2015	51.00	52.08	50.99	51.43
5699	NYSE	UHT	Fri, Feb 27, 2015	50.44	51.01	50.37	50.83
5698	NYSE	UHT	Thu, Feb 26, 2015	51.01	51.04	50.30	50.64
5697	NYSE	UHT	Wed, Feb 25, 2015	51.31	52.05	50.69	51.08
5696	NYSE	UHT	Tue, Feb 24, 2015	51.21	51.32	50.22	51.00
5695	NYSE	UHT	Mon, Feb 23, 2015	50.72	51.35	50.55	51.35
5694	NYSE	UHT	Fri, Feb 20, 2015	50.39	50.81	50.19	50.56
5693	NYSE	UHT	Thu, Feb 19, 2015	51.10	51.28	50.05	50.29
5692	NYSE	UHT	Wed, Feb 18, 2015	50.40	51.37	49.85	51.36
5691	NYSE	UHT	Tue, Feb 17, 2015	50.44	51.23	50.14	50.39
5690	NYSE	UHT	Fri, Feb 13, 2015	50.42	50.74	50.02	50.35
5689	NYSE	UHT	Thu, Feb 12, 2015	49.75	50.67	49.13	50.62
5688	NYSE	UHT	Wed, Feb 11, 2015	50.31	50.74	49.40	49.91
5687	NYSE	UHT	Tue, Feb 10, 2015	50.88	50.95	50.02	50.27
5686	NYSE	UHT	Mon, Feb 9, 2015	51.00	51.56	50.76	50.90
5685	NYSE	UHT	Fri, Feb 6, 2015	53.60	53.60	51.03	51.30
5684	NYSE	UHT	Thu, Feb 5, 2015	52.82	54.01	52.62	53.73
5683	NYSE	UHT	Wed, Feb 4, 2015	54.23	54.23	52.83	52.86
5682	NYSE	UHT	Tue, Feb 3, 2015	53.51	54.35	53.02	54.21
5681	NYSE	UHT	Mon, Feb 2, 2015	53.95	53.95	52.10	53.50
5680	NYSE	UHT	Fri, Jan 30, 2015	54.61	54.86	53.60	53.73
5679	NYSE	UHT	Thu, Jan 29, 2015	54.09	54.61	53.49	54.56
5678	NYSE	UHT	Wed, Jan 28, 2015	54.06	54.47	53.73	53.87
5677	NYSE	UHT	Tue, Jan 27, 2015	54.01	54.28	54.00	54.04
5676	NYSE	UHT	Mon, Jan 26, 2015	53.48	54.29	53.16	54.16
5675	NYSE	UHT	Fri, Jan 23, 2015	54.00	54.27	53.25	53.33
5674	NYSE	UHT	Thu, Jan 22, 2015	52.77	54.00	52.49	53.87
5673	NYSE	UHT	Wed, Jan 21, 2015	52.64	52.68	52.51	52.54
5672	NYSE	UHT	Tue, Jan 20, 2015	53.01	53.57	52.46	52.69
5671	NYSE	UHT	Fri, Jan 16, 2015	52.30	53.15	52.30	53.04
5670	NYSE	UHT	Thu, Jan 15, 2015	52.92	53.29	51.95	52.48
5669	NYSE	UHT	Wed, Jan 14, 2015	51.50	52.86	51.25	52.60
5668	NYSE	UHT	Tue, Jan 13, 2015	51.90	52.00	51.51	51.87
5667	NYSE	UHT	Mon, Jan 12, 2015	51.00	51.96	51.00	51.86
5666	NYSE	UHT	Fri, Jan 9, 2015	50.73	51.39	50.61	50.87
5665	NYSE	UHT	Thu, Jan 8, 2015	50.46	51.03	50.23	50.80
5664	NYSE	UHT	Wed, Jan 7, 2015	50.06	50.69	49.52	50.46
5663	NYSE	UHT	Tue, Jan 6, 2015	49.55	50.57	49.55	49.76
5662	NYSE	UHT	Mon, Jan 5, 2015	49.04	49.73	48.66	49.65
5661	NYSE	UHT	Fri, Jan 2, 2015	48.39	49.23	48.12	49.08
5660	NYSE	UHT	Wed, Dec 31, 2014	49.28	49.54	47.80	48.12
5659	NYSE	UHT	Tue, Dec 30, 2014	48.99	49.30	48.66	48.96
5658	NYSE	UHT	Mon, Dec 29, 2014	48.96	49.45	48.74	48.99
5657	NYSE	UHT	Fri, Dec 26, 2014	48.39	49.09	48.37	48.89
5656	NYSE	UHT	Wed, Dec 24, 2014	48.39	49.02	47.76	48.41
5655	NYSE	UHT	Tue, Dec 23, 2014	48.55	48.62	48.02	48.45
5654	NYSE	UHT	Mon, Dec 22, 2014	48.00	48.60	47.41	48.58
5653	NYSE	UHT	Fri, Dec 19, 2014	47.36	48.09	46.95	47.79
5652	NYSE	UHT	Thu, Dec 18, 2014	48.15	48.15	46.93	47.42
5651	NYSE	UHT	Wed, Dec 17, 2014	47.03	47.82	46.73	47.79
5650	NYSE	UHT	Tue, Dec 16, 2014	46.38	47.49	46.29	46.70
5649	NYSE	UHT	Mon, Dec 15, 2014	48.29	48.29	46.30	46.81
5648	NYSE	UHT	Fri, Dec 12, 2014	48.76	49.45	48.51	48.58
5647	NYSE	UHT	Thu, Dec 11, 2014	49.00	49.70	48.82	49.11
5646	NYSE	UHT	Wed, Dec 10, 2014	49.32	49.62	48.65	48.96
5645	NYSE	UHT	Tue, Dec 9, 2014	48.00	49.35	48.00	49.13
5644	NYSE	UHT	Mon, Dec 8, 2014	48.49	49.24	48.16	48.20
5643	NYSE	UHT	Fri, Dec 5, 2014	48.91	48.91	48.14	48.42
5642	NYSE	UHT	Thu, Dec 4, 2014	48.65	49.04	48.32	48.87
5641	NYSE	UHT	Wed, Dec 3, 2014	48.79	49.14	48.65	48.82
5640	NYSE	UHT	Tue, Dec 2, 2014	48.01	49.00	48.00	48.92
5639	NYSE	UHT	Mon, Dec 1, 2014	48.50	48.90	47.80	48.15
5638	NYSE	UHT	Fri, Nov 28, 2014	48.28	49.00	48.05	48.34
5637	NYSE	UHT	Wed, Nov 26, 2014	47.84	48.43	47.52	48.12
5636	NYSE	UHT	Tue, Nov 25, 2014	47.75	48.10	47.47	47.61
5635	NYSE	UHT	Mon, Nov 24, 2014	47.21	47.76	47.20	47.70
5634	NYSE	UHT	Fri, Nov 21, 2014	47.63	47.77	47.20	47.23
5633	NYSE	UHT	Thu, Nov 20, 2014	46.82	47.29	46.49	47.15
5632	NYSE	UHT	Wed, Nov 19, 2014	48.18	48.18	47.16	47.19
5631	NYSE	UHT	Tue, Nov 18, 2014	48.00	48.42	47.78	48.10
5630	NYSE	UHT	Mon, Nov 17, 2014	47.73	48.81	47.73	47.97
5629	NYSE	UHT	Fri, Nov 14, 2014	48.31	48.41	47.87	47.95
5628	NYSE	UHT	Thu, Nov 13, 2014	48.48	48.91	48.44	48.62
5627	NYSE	UHT	Wed, Nov 12, 2014	48.31	48.43	47.75	48.25
5626	NYSE	UHT	Tue, Nov 11, 2014	48.75	48.76	48.14	48.19
5625	NYSE	UHT	Mon, Nov 10, 2014	48.44	49.07	48.22	48.79
5624	NYSE	UHT	Fri, Nov 7, 2014	48.44	48.74	47.96	48.54
5623	NYSE	UHT	Thu, Nov 6, 2014	48.75	48.90	47.99	48.23
5622	NYSE	UHT	Wed, Nov 5, 2014	49.02	49.04	48.44	48.61
5621	NYSE	UHT	Tue, Nov 4, 2014	48.94	49.20	48.57	48.87
5620	NYSE	UHT	Mon, Nov 3, 2014	48.50	49.29	48.44	49.03
5619	NYSE	UHT	Fri, Oct 31, 2014	48.33	48.83	48.15	48.45
5618	NYSE	UHT	Thu, Oct 30, 2014	47.63	48.39	46.72	48.18
5617	NYSE	UHT	Wed, Oct 29, 2014	47.77	48.23	47.18	47.80
5616	NYSE	UHT	Tue, Oct 28, 2014	47.44	47.91	46.61	47.77
5615	NYSE	UHT	Mon, Oct 27, 2014	46.50	47.47	46.35	47.47
5614	NYSE	UHT	Fri, Oct 24, 2014	47.15	47.16	46.30	46.78
5613	NYSE	UHT	Thu, Oct 23, 2014	46.33	47.00	46.19	47.00
5612	NYSE	UHT	Wed, Oct 22, 2014	46.24	46.33	45.97	46.14
5611	NYSE	UHT	Tue, Oct 21, 2014	46.11	46.21	45.51	46.05
5610	NYSE	UHT	Mon, Oct 20, 2014	45.10	45.97	44.95	45.96
5609	NYSE	UHT	Fri, Oct 17, 2014	45.80	45.80	44.69	44.96
5608	NYSE	UHT	Thu, Oct 16, 2014	44.89	45.67	44.89	45.50
5607	NYSE	UHT	Wed, Oct 15, 2014	44.81	45.50	44.81	45.22
5606	NYSE	UHT	Tue, Oct 14, 2014	44.80	45.66	44.62	45.14
5605	NYSE	UHT	Mon, Oct 13, 2014	43.99	44.81	43.88	44.58
5604	NYSE	UHT	Fri, Oct 10, 2014	43.63	44.50	43.26	43.81
5603	NYSE	UHT	Thu, Oct 9, 2014	43.97	43.97	43.65	43.71
5602	NYSE	UHT	Wed, Oct 8, 2014	42.35	43.94	42.22	43.90
5601	NYSE	UHT	Tue, Oct 7, 2014	42.50	42.90	42.28	42.41
5600	NYSE	UHT	Mon, Oct 6, 2014	42.23	42.97	42.23	42.64
5599	NYSE	UHT	Fri, Oct 3, 2014	42.17	42.28	41.78	42.23
5598	NYSE	UHT	Thu, Oct 2, 2014	41.30	42.10	41.29	41.88
5597	NYSE	UHT	Wed, Oct 1, 2014	41.78	42.04	41.22	41.47
5596	NYSE	UHT	Tue, Sep 30, 2014	41.96	42.12	41.64	41.68
5595	NYSE	UHT	Mon, Sep 29, 2014	41.66	41.87	41.33	41.85
5594	NYSE	UHT	Fri, Sep 26, 2014	41.16	41.94	41.16	41.89
5593	NYSE	UHT	Thu, Sep 25, 2014	41.52	41.71	41.15	41.26
5592	NYSE	UHT	Wed, Sep 24, 2014	41.71	41.96	41.37	41.41
5591	NYSE	UHT	Tue, Sep 23, 2014	42.02	42.24	41.50	41.56
5590	NYSE	UHT	Mon, Sep 22, 2014	42.09	42.30	41.82	42.09
5589	NYSE	UHT	Fri, Sep 19, 2014	42.14	42.55	42.00	42.09
5588	NYSE	UHT	Thu, Sep 18, 2014	42.49	42.74	42.11	42.16
5587	NYSE	UHT	Wed, Sep 17, 2014	42.54	42.97	42.21	42.36
5586	NYSE	UHT	Tue, Sep 16, 2014	42.26	42.61	42.03	42.37
5585	NYSE	UHT	Mon, Sep 15, 2014	42.93	43.03	42.15	42.21
5584	NYSE	UHT	Fri, Sep 12, 2014	44.00	44.01	42.37	42.71
5583	NYSE	UHT	Thu, Sep 11, 2014	44.43	44.79	44.21	44.57
5582	NYSE	UHT	Wed, Sep 10, 2014	44.47	44.71	44.00	44.16
5581	NYSE	UHT	Tue, Sep 9, 2014	44.79	44.95	44.29	44.60
5580	NYSE	UHT	Mon, Sep 8, 2014	44.83	44.83	44.51	44.74
5579	NYSE	UHT	Fri, Sep 5, 2014	44.17	44.79	44.17	44.71
5578	NYSE	UHT	Thu, Sep 4, 2014	44.48	44.70	44.14	44.34
5577	NYSE	UHT	Wed, Sep 3, 2014	44.71	44.72	44.18	44.36
5576	NYSE	UHT	Tue, Sep 2, 2014	44.28	44.52	44.24	44.52
5575	NYSE	UHT	Fri, Aug 29, 2014	44.15	44.32	44.05	44.17
5574	NYSE	UHT	Thu, Aug 28, 2014	44.11	44.42	44.11	44.15
5573	NYSE	UHT	Wed, Aug 27, 2014	44.10	44.56	44.02	44.08
5572	NYSE	UHT	Tue, Aug 26, 2014	44.04	44.41	44.04	44.11
5571	NYSE	UHT	Mon, Aug 25, 2014	44.34	44.52	43.76	43.96
5570	NYSE	UHT	Fri, Aug 22, 2014	44.37	44.48	44.02	44.29
5569	NYSE	UHT	Thu, Aug 21, 2014	44.28	44.65	44.27	44.49
5568	NYSE	UHT	Wed, Aug 20, 2014	44.44	44.70	44.01	44.45
5567	NYSE	UHT	Tue, Aug 19, 2014	44.46	44.59	44.17	44.44
5566	NYSE	UHT	Mon, Aug 18, 2014	44.16	44.45	43.86	44.43
5565	NYSE	UHT	Fri, Aug 15, 2014	43.82	44.00	43.26	43.84
5564	NYSE	UHT	Thu, Aug 14, 2014	43.72	43.96	43.48	43.70
5563	NYSE	UHT	Wed, Aug 13, 2014	43.06	43.68	43.06	43.56
5562	NYSE	UHT	Tue, Aug 12, 2014	43.04	43.24	43.00	43.12
5561	NYSE	UHT	Mon, Aug 11, 2014	43.15	43.58	42.95	43.26
5560	NYSE	UHT	Fri, Aug 8, 2014	42.79	42.99	42.65	42.93
5559	NYSE	UHT	Thu, Aug 7, 2014	42.82	43.13	42.57	42.75
5558	NYSE	UHT	Wed, Aug 6, 2014	42.61	43.13	42.56	42.81
5557	NYSE	UHT	Tue, Aug 5, 2014	42.66	43.25	42.35	42.74
5556	NYSE	UHT	Mon, Aug 4, 2014	42.39	42.84	42.02	42.68
5555	NYSE	UHT	Fri, Aug 1, 2014	42.00	42.59	42.00	42.21
5554	NYSE	UHT	Thu, Jul 31, 2014	42.62	42.86	42.00	42.06
5553	NYSE	UHT	Wed, Jul 30, 2014	42.97	43.30	42.71	42.95
5552	NYSE	UHT	Tue, Jul 29, 2014	43.44	43.47	42.75	42.90
5551	NYSE	UHT	Mon, Jul 28, 2014	43.14	43.33	42.90	43.25
5550	NYSE	UHT	Fri, Jul 25, 2014	43.17	43.32	42.70	43.00
5549	NYSE	UHT	Thu, Jul 24, 2014	43.95	44.03	43.31	43.44
5548	NYSE	UHT	Wed, Jul 23, 2014	43.90	44.15	43.62	43.82
5547	NYSE	UHT	Tue, Jul 22, 2014	44.06	44.30	43.89	43.94
5546	NYSE	UHT	Mon, Jul 21, 2014	43.91	44.43	43.54	43.75
5545	NYSE	UHT	Fri, Jul 18, 2014	43.47	44.36	43.47	44.03
5544	NYSE	UHT	Thu, Jul 17, 2014	43.67	44.04	43.44	43.69
5543	NYSE	UHT	Wed, Jul 16, 2014	43.90	43.99	43.50	43.96
5542	NYSE	UHT	Tue, Jul 15, 2014	43.74	43.90	43.44	43.90
5541	NYSE	UHT	Mon, Jul 14, 2014	43.50	43.86	43.16	43.66
5540	NYSE	UHT	Fri, Jul 11, 2014	43.15	43.49	43.02	43.40
5539	NYSE	UHT	Thu, Jul 10, 2014	42.80	43.50	42.80	43.34
5538	NYSE	UHT	Wed, Jul 9, 2014	43.34	43.50	42.88	43.24
5537	NYSE	UHT	Tue, Jul 8, 2014	42.83	43.36	42.83	43.26
5536	NYSE	UHT	Mon, Jul 7, 2014	43.34	43.34	42.94	43.02
5535	NYSE	UHT	Thu, Jul 3, 2014	43.38	43.39	43.00	43.29
5534	NYSE	UHT	Wed, Jul 2, 2014	43.55	43.74	43.20	43.39
5533	NYSE	UHT	Tue, Jul 1, 2014	43.71	44.00	43.18	43.55
5532	NYSE	UHT	Mon, Jun 30, 2014	43.76	43.98	43.05	43.48
5531	NYSE	UHT	Fri, Jun 27, 2014	42.92	43.63	42.92	43.62
5530	NYSE	UHT	Thu, Jun 26, 2014	43.16	43.23	42.81	43.11
5529	NYSE	UHT	Wed, Jun 25, 2014	42.99	43.52	42.79	43.30
5528	NYSE	UHT	Tue, Jun 24, 2014	43.04	43.53	42.90	43.11
5527	NYSE	UHT	Mon, Jun 23, 2014	43.50	43.68	42.92	42.94
5526	NYSE	UHT	Fri, Jun 20, 2014	43.42	43.52	43.14	43.39
5525	NYSE	UHT	Thu, Jun 19, 2014	42.80	43.36	42.72	43.30
5524	NYSE	UHT	Wed, Jun 18, 2014	42.95	43.40	42.70	43.36
5523	NYSE	UHT	Tue, Jun 17, 2014	42.98	43.25	42.79	42.96
5522	NYSE	UHT	Mon, Jun 16, 2014	43.09	43.25	42.80	42.98
5521	NYSE	UHT	Fri, Jun 13, 2014	43.38	43.38	42.76	43.09
5520	NYSE	UHT	Thu, Jun 12, 2014	43.48	43.48	42.80	43.21
5519	NYSE	UHT	Wed, Jun 11, 2014	43.33	44.12	43.23	43.35
5518	NYSE	UHT	Tue, Jun 10, 2014	44.00	44.46	43.42	43.51
5517	NYSE	UHT	Mon, Jun 9, 2014	44.44	44.78	44.13	44.17
5516	NYSE	UHT	Fri, Jun 6, 2014	44.84	44.88	44.50	44.54
5515	NYSE	UHT	Thu, Jun 5, 2014	43.32	44.60	43.12	44.55
5514	NYSE	UHT	Wed, Jun 4, 2014	42.82	43.34	42.82	43.24
5513	NYSE	UHT	Tue, Jun 3, 2014	42.99	43.28	42.85	43.05
5512	NYSE	UHT	Mon, Jun 2, 2014	43.18	43.42	43.05	43.21
5511	NYSE	UHT	Fri, May 30, 2014	43.32	43.58	43.03	43.29
5510	NYSE	UHT	Thu, May 29, 2014	43.42	43.68	43.22	43.31
5509	NYSE	UHT	Wed, May 28, 2014	43.93	44.28	43.24	43.41
5508	NYSE	UHT	Tue, May 27, 2014	43.40	44.29	43.24	44.10
5507	NYSE	UHT	Fri, May 23, 2014	42.62	43.31	42.43	43.24
5506	NYSE	UHT	Thu, May 22, 2014	42.67	42.83	42.31	42.43
5505	NYSE	UHT	Wed, May 21, 2014	42.48	42.70	42.12	42.57
5504	NYSE	UHT	Tue, May 20, 2014	43.30	43.41	42.48	42.89
5503	NYSE	UHT	Mon, May 19, 2014	43.49	43.49	43.07	43.36
5502	NYSE	UHT	Fri, May 16, 2014	42.81	43.59	42.57	43.55
5501	NYSE	UHT	Thu, May 15, 2014	42.39	42.85	42.14	42.81
5500	NYSE	UHT	Wed, May 14, 2014	42.54	43.24	42.40	42.60
5499	NYSE	UHT	Tue, May 13, 2014	43.18	43.73	42.54	42.55
5498	NYSE	UHT	Mon, May 12, 2014	43.00	43.72	42.94	43.10
5497	NYSE	UHT	Fri, May 9, 2014	42.52	43.04	42.20	42.97
5496	NYSE	UHT	Thu, May 8, 2014	43.28	43.34	42.48	42.65
5495	NYSE	UHT	Wed, May 7, 2014	42.17	43.25	42.16	43.21
5494	NYSE	UHT	Tue, May 6, 2014	42.63	42.80	42.03	42.20
5493	NYSE	UHT	Mon, May 5, 2014	42.54	42.79	42.39	42.70
5492	NYSE	UHT	Fri, May 2, 2014	42.41	42.70	42.27	42.69
5491	NYSE	UHT	Thu, May 1, 2014	42.39	42.53	41.91	42.51
5490	NYSE	UHT	Wed, Apr 30, 2014	41.97	42.52	41.86	42.43
5489	NYSE	UHT	Tue, Apr 29, 2014	42.34	42.75	42.11	42.23
5488	NYSE	UHT	Mon, Apr 28, 2014	41.76	42.51	41.76	42.04
5487	NYSE	UHT	Fri, Apr 25, 2014	41.95	42.43	41.58	41.73
5486	NYSE	UHT	Thu, Apr 24, 2014	42.36	42.36	41.90	42.18
5485	NYSE	UHT	Wed, Apr 23, 2014	42.17	42.67	41.93	42.06
5484	NYSE	UHT	Tue, Apr 22, 2014	42.43	42.43	42.00	42.25
5483	NYSE	UHT	Mon, Apr 21, 2014	41.99	42.66	41.99	42.39
5482	NYSE	UHT	Thu, Apr 17, 2014	42.22	42.82	42.07	42.68
5481	NYSE	UHT	Wed, Apr 16, 2014	42.20	42.50	42.03	42.45
5480	NYSE	UHT	Tue, Apr 15, 2014	42.13	42.39	41.92	42.10
5479	NYSE	UHT	Mon, Apr 14, 2014	42.99	42.99	42.01	42.10
5478	NYSE	UHT	Fri, Apr 11, 2014	42.06	42.90	41.78	42.56
5477	NYSE	UHT	Thu, Apr 10, 2014	42.59	42.89	41.93	42.48
5476	NYSE	UHT	Wed, Apr 9, 2014	42.52	42.72	42.03	42.45
5475	NYSE	UHT	Tue, Apr 8, 2014	42.52	42.77	42.40	42.51
5474	NYSE	UHT	Mon, Apr 7, 2014	42.21	42.59	42.01	42.42
5473	NYSE	UHT	Fri, Apr 4, 2014	42.86	42.90	41.83	42.28
5472	NYSE	UHT	Thu, Apr 3, 2014	42.38	42.61	42.03	42.52
5471	NYSE	UHT	Wed, Apr 2, 2014	42.36	42.55	41.89	42.51
5470	NYSE	UHT	Tue, Apr 1, 2014	42.48	42.54	41.79	42.47
5469	NYSE	UHT	Mon, Mar 31, 2014	42.15	42.41	41.26	42.24
5468	NYSE	UHT	Fri, Mar 28, 2014	41.56	42.17	41.43	41.76
5467	NYSE	UHT	Thu, Mar 27, 2014	41.62	41.93	41.02	41.69
5466	NYSE	UHT	Wed, Mar 26, 2014	42.41	42.41	41.39	41.71
5465	NYSE	UHT	Tue, Mar 25, 2014	41.92	42.31	41.50	42.11
5464	NYSE	UHT	Mon, Mar 24, 2014	42.10	42.50	41.21	41.78
5463	NYSE	UHT	Fri, Mar 21, 2014	41.27	42.34	41.27	42.18
5462	NYSE	UHT	Thu, Mar 20, 2014	41.43	41.48	40.89	41.28
5461	NYSE	UHT	Wed, Mar 19, 2014	42.40	42.50	41.18	41.44
5460	NYSE	UHT	Tue, Mar 18, 2014	42.60	42.68	42.22	42.54
5459	NYSE	UHT	Mon, Mar 17, 2014	42.40	42.54	42.01	42.46
5458	NYSE	UHT	Fri, Mar 14, 2014	42.64	42.95	42.17	42.39
5457	NYSE	UHT	Thu, Mar 13, 2014	43.26	43.26	42.55	42.85
5456	NYSE	UHT	Wed, Mar 12, 2014	43.54	44.16	43.30	43.63
5455	NYSE	UHT	Tue, Mar 11, 2014	43.70	44.21	43.53	43.59
5454	NYSE	UHT	Mon, Mar 10, 2014	43.56	43.99	43.36	43.81
5453	NYSE	UHT	Fri, Mar 7, 2014	44.04	44.25	43.48	43.76
5452	NYSE	UHT	Thu, Mar 6, 2014	44.15	44.15	43.65	43.96
5451	NYSE	UHT	Wed, Mar 5, 2014	43.97	44.25	43.76	44.21
5450	NYSE	UHT	Tue, Mar 4, 2014	43.45	44.30	43.08	43.87
5449	NYSE	UHT	Mon, Mar 3, 2014	43.14	43.14	42.09	43.02
5448	NYSE	UHT	Fri, Feb 28, 2014	42.38	42.79	42.15	42.58
5447	NYSE	UHT	Thu, Feb 27, 2014	42.07	42.50	41.92	42.39
5446	NYSE	UHT	Wed, Feb 26, 2014	41.58	42.45	41.50	42.33
5445	NYSE	UHT	Tue, Feb 25, 2014	41.55	42.24	41.53	41.71
5444	NYSE	UHT	Mon, Feb 24, 2014	41.85	42.62	41.51	41.65
5443	NYSE	UHT	Fri, Feb 21, 2014	42.22	42.26	41.77	41.85
5442	NYSE	UHT	Thu, Feb 20, 2014	41.87	42.50	41.76	42.02
5441	NYSE	UHT	Wed, Feb 19, 2014	42.28	42.74	41.70	41.81
5440	NYSE	UHT	Tue, Feb 18, 2014	41.69	42.45	41.53	42.29
5439	NYSE	UHT	Fri, Feb 14, 2014	41.69	42.20	41.21	41.71
5438	NYSE	UHT	Thu, Feb 13, 2014	40.71	41.76	40.17	41.57
5437	NYSE	UHT	Wed, Feb 12, 2014	41.29	41.47	40.82	40.94
5436	NYSE	UHT	Tue, Feb 11, 2014	40.75	41.55	40.39	41.12
5435	NYSE	UHT	Mon, Feb 10, 2014	40.38	40.66	40.14	40.64
5434	NYSE	UHT	Fri, Feb 7, 2014	40.65	40.81	40.37	40.53
5433	NYSE	UHT	Thu, Feb 6, 2014	40.64	40.89	40.50	40.66
5432	NYSE	UHT	Wed, Feb 5, 2014	41.22	41.26	40.50	40.70
5431	NYSE	UHT	Tue, Feb 4, 2014	41.27	41.79	41.03	41.29
5430	NYSE	UHT	Mon, Feb 3, 2014	42.21	42.21	40.83	41.21
5429	NYSE	UHT	Fri, Jan 31, 2014	41.94	42.53	41.94	42.40
5428	NYSE	UHT	Thu, Jan 30, 2014	41.73	42.84	41.52	42.53
5427	NYSE	UHT	Wed, Jan 29, 2014	41.37	41.61	41.04	41.52
5426	NYSE	UHT	Tue, Jan 28, 2014	41.35	41.99	40.98	41.90
5425	NYSE	UHT	Mon, Jan 27, 2014	42.31	42.31	41.20	41.20
5424	NYSE	UHT	Fri, Jan 24, 2014	42.12	42.28	41.64	42.08
5423	NYSE	UHT	Thu, Jan 23, 2014	42.27	42.57	42.08	42.49
5422	NYSE	UHT	Wed, Jan 22, 2014	42.18	42.57	42.07	42.32
5421	NYSE	UHT	Tue, Jan 21, 2014	41.98	42.39	41.83	42.23
5420	NYSE	UHT	Fri, Jan 17, 2014	41.98	42.22	41.75	41.98
5419	NYSE	UHT	Thu, Jan 16, 2014	41.78	42.26	41.63	42.14
5418	NYSE	UHT	Wed, Jan 15, 2014	41.73	42.38	41.70	41.71
5417	NYSE	UHT	Tue, Jan 14, 2014	41.43	42.10	41.27	41.70
5416	NYSE	UHT	Mon, Jan 13, 2014	41.11	41.40	41.01	41.40
5415	NYSE	UHT	Fri, Jan 10, 2014	40.83	41.40	40.80	41.35
5414	NYSE	UHT	Thu, Jan 9, 2014	41.00	41.22	40.52	41.09
5413	NYSE	UHT	Wed, Jan 8, 2014	41.12	41.39	40.56	41.06
5412	NYSE	UHT	Tue, Jan 7, 2014	41.03	41.43	40.85	41.24
5411	NYSE	UHT	Mon, Jan 6, 2014	40.99	41.15	40.66	41.02
5410	NYSE	UHT	Fri, Jan 3, 2014	40.26	41.42	40.03	40.93
5409	NYSE	UHT	Thu, Jan 2, 2014	40.10	40.40	39.50	40.13
5408	NYSE	UHT	Tue, Dec 31, 2013	41.06	41.06	39.91	40.06
5407	NYSE	UHT	Mon, Dec 30, 2013	40.58	41.14	40.58	40.85
5406	NYSE	UHT	Fri, Dec 27, 2013	40.32	40.90	40.16	40.70
5405	NYSE	UHT	Thu, Dec 26, 2013	40.22	40.98	40.22	40.43
5404	NYSE	UHT	Tue, Dec 24, 2013	40.00	40.55	40.00	40.18
5403	NYSE	UHT	Mon, Dec 23, 2013	41.25	41.33	40.13	40.17
5402	NYSE	UHT	Fri, Dec 20, 2013	40.59	41.26	40.30	40.93
5401	NYSE	UHT	Thu, Dec 19, 2013	41.05	41.06	40.30	40.38
5400	NYSE	UHT	Wed, Dec 18, 2013	40.80	41.55	40.53	41.23
5399	NYSE	UHT	Tue, Dec 17, 2013	41.06	41.06	40.37	40.86
5398	NYSE	UHT	Mon, Dec 16, 2013	41.76	41.87	41.29	41.56
5397	NYSE	UHT	Fri, Dec 13, 2013	41.23	42.08	40.79	41.60
5396	NYSE	UHT	Thu, Dec 12, 2013	40.90	41.25	40.61	41.01
5395	NYSE	UHT	Wed, Dec 11, 2013	41.02	41.02	40.75	40.86
5394	NYSE	UHT	Tue, Dec 10, 2013	41.21	41.77	40.90	41.01
5393	NYSE	UHT	Mon, Dec 9, 2013	41.22	41.73	40.88	41.35
5392	NYSE	UHT	Fri, Dec 6, 2013	41.84	42.43	41.09	41.30
5391	NYSE	UHT	Thu, Dec 5, 2013	41.41	41.61	41.01	41.27
5390	NYSE	UHT	Wed, Dec 4, 2013	41.19	41.70	41.03	41.31
5389	NYSE	UHT	Tue, Dec 3, 2013	41.10	41.45	40.90	41.45
5388	NYSE	UHT	Mon, Dec 2, 2013	42.27	42.35	40.98	41.27
5387	NYSE	UHT	Fri, Nov 29, 2013	43.06	43.06	42.24	42.38
5386	NYSE	UHT	Wed, Nov 27, 2013	42.15	42.87	42.15	42.84
5385	NYSE	UHT	Tue, Nov 26, 2013	42.21	42.65	41.84	42.24
5384	NYSE	UHT	Mon, Nov 25, 2013	41.88	42.49	41.88	42.26
5383	NYSE	UHT	Fri, Nov 22, 2013	42.38	42.39	41.52	41.97
5382	NYSE	UHT	Thu, Nov 21, 2013	41.94	42.77	41.78	42.25
5381	NYSE	UHT	Wed, Nov 20, 2013	42.56	42.93	41.59	41.86
5380	NYSE	UHT	Tue, Nov 19, 2013	42.75	43.06	42.01	42.63
5379	NYSE	UHT	Mon, Nov 18, 2013	42.63	43.23	42.30	42.66
5378	NYSE	UHT	Fri, Nov 15, 2013	42.39	42.81	41.80	42.46
5377	NYSE	UHT	Thu, Nov 14, 2013	42.30	42.97	42.24	42.47
5376	NYSE	UHT	Wed, Nov 13, 2013	41.59	42.40	41.21	42.20
5375	NYSE	UHT	Tue, Nov 12, 2013	42.08	42.41	41.20	41.80
5374	NYSE	UHT	Mon, Nov 11, 2013	42.73	43.16	42.00	42.11
5373	NYSE	UHT	Fri, Nov 8, 2013	43.03	43.10	42.19	42.96
5372	NYSE	UHT	Thu, Nov 7, 2013	43.65	43.71	43.01	43.18
5371	NYSE	UHT	Wed, Nov 6, 2013	43.46	43.80	43.00	43.64
5370	NYSE	UHT	Tue, Nov 5, 2013	43.80	43.93	43.03	43.27
5369	NYSE	UHT	Mon, Nov 4, 2013	43.50	43.90	43.00	43.77
5368	NYSE	UHT	Fri, Nov 1, 2013	43.76	43.97	42.98	43.39
5367	NYSE	UHT	Thu, Oct 31, 2013	44.66	45.18	43.63	43.92
5366	NYSE	UHT	Wed, Oct 30, 2013	44.77	44.85	44.26	44.75
5365	NYSE	UHT	Tue, Oct 29, 2013	44.76	45.06	44.23	44.87
5364	NYSE	UHT	Mon, Oct 28, 2013	45.18	45.65	44.36	44.76
5363	NYSE	UHT	Fri, Oct 25, 2013	45.71	45.71	44.80	45.60
5362	NYSE	UHT	Thu, Oct 24, 2013	45.50	45.80	44.90	45.38
5361	NYSE	UHT	Wed, Oct 23, 2013	44.35	45.45	44.15	45.12
5360	NYSE	UHT	Tue, Oct 22, 2013	44.33	44.65	43.85	44.55
5359	NYSE	UHT	Mon, Oct 21, 2013	44.39	44.39	43.32	43.90
5358	NYSE	UHT	Fri, Oct 18, 2013	44.49	44.49	43.70	44.22
5357	NYSE	UHT	Thu, Oct 17, 2013	43.01	44.17	42.73	44.00
5356	NYSE	UHT	Wed, Oct 16, 2013	42.21	43.21	42.20	43.20
5355	NYSE	UHT	Tue, Oct 15, 2013	42.80	43.06	41.95	42.12
5354	NYSE	UHT	Mon, Oct 14, 2013	42.59	43.11	42.43	43.09
5353	NYSE	UHT	Fri, Oct 11, 2013	41.92	43.00	41.85	42.98
5352	NYSE	UHT	Thu, Oct 10, 2013	41.66	42.47	41.56	42.19
5351	NYSE	UHT	Wed, Oct 9, 2013	41.38	41.75	40.77	41.30
5350	NYSE	UHT	Tue, Oct 8, 2013	40.76	41.58	40.69	41.02
5349	NYSE	UHT	Mon, Oct 7, 2013	40.31	41.40	40.09	40.82
5348	NYSE	UHT	Fri, Oct 4, 2013	40.45	40.93	40.25	40.74
5347	NYSE	UHT	Thu, Oct 3, 2013	41.44	41.44	40.26	40.63
5346	NYSE	UHT	Wed, Oct 2, 2013	42.00	42.39	41.10	41.41
5345	NYSE	UHT	Tue, Oct 1, 2013	41.99	42.46	41.51	42.43
5344	NYSE	UHT	Mon, Sep 30, 2013	41.68	42.00	41.56	41.87
5343	NYSE	UHT	Fri, Sep 27, 2013	41.85	42.18	41.59	41.92
5342	NYSE	UHT	Thu, Sep 26, 2013	41.89	42.28	41.48	42.02
5341	NYSE	UHT	Wed, Sep 25, 2013	42.34	42.44	41.70	41.94
5340	NYSE	UHT	Tue, Sep 24, 2013	42.30	42.47	41.60	42.15
5339	NYSE	UHT	Mon, Sep 23, 2013	41.43	42.45	41.06	42.26
5338	NYSE	UHT	Fri, Sep 20, 2013	42.40	42.40	40.91	41.39
5337	NYSE	UHT	Thu, Sep 19, 2013	42.13	42.25	41.32	41.97
5336	NYSE	UHT	Wed, Sep 18, 2013	40.78	42.33	40.09	42.29
5335	NYSE	UHT	Tue, Sep 17, 2013	41.01	41.49	40.50	40.71
5334	NYSE	UHT	Mon, Sep 16, 2013	41.88	41.89	40.74	40.97
5333	NYSE	UHT	Fri, Sep 13, 2013	40.66	41.47	40.62	41.16
5332	NYSE	UHT	Thu, Sep 12, 2013	41.51	41.68	40.65	40.75
5331	NYSE	UHT	Wed, Sep 11, 2013	40.97	42.37	40.97	42.02
5330	NYSE	UHT	Tue, Sep 10, 2013	41.17	41.40	40.76	41.20
5329	NYSE	UHT	Mon, Sep 9, 2013	40.00	41.25	39.51	41.18
5328	NYSE	UHT	Fri, Sep 6, 2013	39.60	40.29	39.51	39.88
5327	NYSE	UHT	Thu, Sep 5, 2013	40.07	40.07	39.03	39.31
5326	NYSE	UHT	Wed, Sep 4, 2013	39.95	40.17	39.52	40.05
5325	NYSE	UHT	Tue, Sep 3, 2013	40.61	40.61	39.06	39.85
5324	NYSE	UHT	Fri, Aug 30, 2013	40.55	40.88	39.80	40.11
5323	NYSE	UHT	Thu, Aug 29, 2013	39.92	40.84	39.92	40.70
5322	NYSE	UHT	Wed, Aug 28, 2013	40.70	40.73	40.00	40.12
5321	NYSE	UHT	Tue, Aug 27, 2013	40.27	40.84	40.27	40.72
5320	NYSE	UHT	Mon, Aug 26, 2013	41.40	41.40	39.85	40.17
5319	NYSE	UHT	Fri, Aug 23, 2013	40.53	41.22	40.24	41.14
5318	NYSE	UHT	Thu, Aug 22, 2013	40.23	40.52	39.70	40.30
5317	NYSE	UHT	Wed, Aug 21, 2013	40.00	40.88	39.64	40.20
5316	NYSE	UHT	Tue, Aug 20, 2013	38.68	40.73	38.68	40.20
5315	NYSE	UHT	Mon, Aug 19, 2013	39.51	40.14	38.36	38.52
5314	NYSE	UHT	Fri, Aug 16, 2013	40.93	40.95	39.63	39.64
5313	NYSE	UHT	Thu, Aug 15, 2013	42.20	42.39	41.04	41.28
5312	NYSE	UHT	Wed, Aug 14, 2013	42.32	42.87	42.21	42.53
5311	NYSE	UHT	Tue, Aug 13, 2013	43.13	43.28	42.21	42.41
5310	NYSE	UHT	Mon, Aug 12, 2013	42.75	43.25	42.73	43.22
5309	NYSE	UHT	Fri, Aug 9, 2013	42.69	43.34	42.54	43.14
5308	NYSE	UHT	Thu, Aug 8, 2013	43.23	43.33	42.50	42.79
5307	NYSE	UHT	Wed, Aug 7, 2013	42.70	42.93	42.53	42.81
5306	NYSE	UHT	Tue, Aug 6, 2013	42.70	43.19	42.60	42.76
5305	NYSE	UHT	Mon, Aug 5, 2013	42.99	43.17	42.72	42.78
5304	NYSE	UHT	Fri, Aug 2, 2013	42.91	43.31	42.75	42.87
5303	NYSE	UHT	Thu, Aug 1, 2013	43.84	43.96	42.46	42.72
5302	NYSE	UHT	Wed, Jul 31, 2013	44.25	44.83	43.12	43.47
5301	NYSE	UHT	Tue, Jul 30, 2013	44.03	44.30	43.71	44.14
5300	NYSE	UHT	Mon, Jul 29, 2013	44.00	44.44	43.90	43.96
5299	NYSE	UHT	Fri, Jul 26, 2013	45.20	45.76	44.86	44.96
5298	NYSE	UHT	Thu, Jul 25, 2013	44.03	45.86	44.03	45.45
5297	NYSE	UHT	Wed, Jul 24, 2013	45.88	45.88	44.19	44.46
5296	NYSE	UHT	Tue, Jul 23, 2013	46.84	47.63	45.53	45.67
5295	NYSE	UHT	Mon, Jul 22, 2013	46.23	46.79	45.85	46.53
5294	NYSE	UHT	Fri, Jul 19, 2013	45.76	46.37	45.65	46.05
5293	NYSE	UHT	Thu, Jul 18, 2013	45.61	45.93	45.50	45.68
5292	NYSE	UHT	Wed, Jul 17, 2013	45.77	46.11	45.50	45.51
5291	NYSE	UHT	Tue, Jul 16, 2013	46.03	46.21	45.56	45.65
5290	NYSE	UHT	Mon, Jul 15, 2013	45.65	46.39	45.65	45.74
5289	NYSE	UHT	Fri, Jul 12, 2013	45.61	46.37	45.11	45.15
5288	NYSE	UHT	Thu, Jul 11, 2013	43.73	45.83	43.27	45.53
5287	NYSE	UHT	Wed, Jul 10, 2013	43.66	43.88	43.25	43.47
5286	NYSE	UHT	Tue, Jul 9, 2013	42.78	43.99	42.21	43.57
5285	NYSE	UHT	Mon, Jul 8, 2013	43.44	44.01	42.86	42.90
5284	NYSE	UHT	Fri, Jul 5, 2013	44.32	44.43	42.24	43.47
5283	NYSE	UHT	Wed, Jul 3, 2013	44.93	44.96	43.32	43.36
5282	NYSE	UHT	Tue, Jul 2, 2013	44.00	44.96	44.00	44.87
5281	NYSE	UHT	Mon, Jul 1, 2013	43.39	44.18	43.29	43.87
5280	NYSE	UHT	Fri, Jun 28, 2013	43.43	43.86	43.07	43.13
5279	NYSE	UHT	Thu, Jun 27, 2013	42.77	43.92	42.72	43.54
5278	NYSE	UHT	Wed, Jun 26, 2013	42.37	42.89	41.51	42.32
5277	NYSE	UHT	Tue, Jun 25, 2013	41.86	42.35	41.47	41.97
5276	NYSE	UHT	Mon, Jun 24, 2013	42.12	42.96	40.56	41.56
5275	NYSE	UHT	Fri, Jun 21, 2013	41.60	43.05	41.14	42.63
5274	NYSE	UHT	Thu, Jun 20, 2013	43.27	43.30	41.23	41.47
5273	NYSE	UHT	Wed, Jun 19, 2013	45.67	45.79	43.46	43.67
5272	NYSE	UHT	Tue, Jun 18, 2013	44.63	46.04	44.55	45.82
5271	NYSE	UHT	Mon, Jun 17, 2013	44.81	45.42	44.39	44.74
5270	NYSE	UHT	Fri, Jun 14, 2013	45.14	45.80	44.64	45.08
5269	NYSE	UHT	Thu, Jun 13, 2013	44.00	45.63	43.49	45.35
5268	NYSE	UHT	Wed, Jun 12, 2013	46.09	46.41	44.47	44.56
5267	NYSE	UHT	Tue, Jun 11, 2013	45.85	46.50	45.85	45.85
5266	NYSE	UHT	Mon, Jun 10, 2013	46.00	46.64	45.60	46.19
5265	NYSE	UHT	Fri, Jun 7, 2013	45.50	45.86	45.16	45.73
5264	NYSE	UHT	Thu, Jun 6, 2013	43.42	45.52	43.42	45.46
5263	NYSE	UHT	Wed, Jun 5, 2013	44.56	45.22	43.25	43.54
5262	NYSE	UHT	Tue, Jun 4, 2013	44.89	45.13	44.23	44.48
5261	NYSE	UHT	Mon, Jun 3, 2013	45.13	46.00	44.02	44.89
5260	NYSE	UHT	Fri, May 31, 2013	45.06	45.72	45.00	45.17
5259	NYSE	UHT	Thu, May 30, 2013	46.28	46.50	45.25	45.38
5258	NYSE	UHT	Wed, May 29, 2013	48.08	48.53	46.43	46.48
5257	NYSE	UHT	Tue, May 28, 2013	48.43	50.09	48.15	48.63
5256	NYSE	UHT	Fri, May 24, 2013	48.42	48.78	47.73	48.15
5255	NYSE	UHT	Thu, May 23, 2013	51.05	51.05	47.81	48.87
5254	NYSE	UHT	Wed, May 22, 2013	53.56	54.38	51.21	51.45
5253	NYSE	UHT	Tue, May 21, 2013	53.53	54.09	53.22	53.68
5252	NYSE	UHT	Mon, May 20, 2013	53.76	53.96	53.37	53.66
5251	NYSE	UHT	Fri, May 17, 2013	54.23	54.26	53.27	54.07
5250	NYSE	UHT	Thu, May 16, 2013	54.63	54.63	53.22	53.95
5249	NYSE	UHT	Wed, May 15, 2013	53.87	54.99	53.80	54.91
5248	NYSE	UHT	Tue, May 14, 2013	53.43	54.48	53.22	54.22
5247	NYSE	UHT	Mon, May 13, 2013	53.00	53.54	52.83	53.53
5246	NYSE	UHT	Fri, May 10, 2013	54.11	54.64	52.01	53.37
5245	NYSE	UHT	Thu, May 9, 2013	54.82	55.03	53.72	54.04
5244	NYSE	UHT	Wed, May 8, 2013	55.49	55.51	54.60	55.05
5243	NYSE	UHT	Tue, May 7, 2013	55.26	55.94	54.76	55.68
5242	NYSE	UHT	Mon, May 6, 2013	54.32	55.31	54.32	55.22
5241	NYSE	UHT	Fri, May 3, 2013	53.70	54.78	53.32	54.52
5240	NYSE	UHT	Thu, May 2, 2013	52.66	53.68	52.50	53.45
5239	NYSE	UHT	Wed, May 1, 2013	53.69	53.73	52.26	52.65
5238	NYSE	UHT	Tue, Apr 30, 2013	54.18	54.37	53.40	53.73
5237	NYSE	UHT	Mon, Apr 29, 2013	54.50	55.47	54.19	54.37
5236	NYSE	UHT	Fri, Apr 26, 2013	55.93	56.41	54.49	54.95
5235	NYSE	UHT	Thu, Apr 25, 2013	57.55	57.60	55.45	55.93
5234	NYSE	UHT	Wed, Apr 24, 2013	56.99	57.56	56.72	57.56
5233	NYSE	UHT	Tue, Apr 23, 2013	57.45	57.94	56.76	57.00
5232	NYSE	UHT	Mon, Apr 22, 2013	57.37	57.43	55.74	57.03
5231	NYSE	UHT	Fri, Apr 19, 2013	55.58	57.54	54.98	57.45
5230	NYSE	UHT	Thu, Apr 18, 2013	56.41	56.41	55.03	55.60
5229	NYSE	UHT	Wed, Apr 17, 2013	57.55	57.65	56.00	56.48
5228	NYSE	UHT	Tue, Apr 16, 2013	56.90	58.00	56.53	57.74
5227	NYSE	UHT	Mon, Apr 15, 2013	58.72	59.09	56.35	56.73
5226	NYSE	UHT	Fri, Apr 12, 2013	58.60	58.86	58.54	58.85
5225	NYSE	UHT	Thu, Apr 11, 2013	58.54	58.81	58.54	58.74
5224	NYSE	UHT	Wed, Apr 10, 2013	57.56	58.81	57.38	58.66
5223	NYSE	UHT	Tue, Apr 9, 2013	58.15	58.15	57.46	57.63
5222	NYSE	UHT	Mon, Apr 8, 2013	57.57	58.09	57.18	58.08
5221	NYSE	UHT	Fri, Apr 5, 2013	57.36	57.65	56.90	57.55
5220	NYSE	UHT	Thu, Apr 4, 2013	57.37	57.74	57.06	57.59
5219	NYSE	UHT	Wed, Apr 3, 2013	57.77	57.77	57.05	57.18
5218	NYSE	UHT	Tue, Apr 2, 2013	57.83	58.08	57.42	57.53
5217	NYSE	UHT	Mon, Apr 1, 2013	57.65	58.10	57.16	57.65
5216	NYSE	UHT	Thu, Mar 28, 2013	57.86	58.29	57.52	57.71
5215	NYSE	UHT	Wed, Mar 27, 2013	57.59	57.99	56.94	57.51
5214	NYSE	UHT	Tue, Mar 26, 2013	57.92	58.10	57.56	58.00
5213	NYSE	UHT	Mon, Mar 25, 2013	57.28	57.93	57.17	57.50
5212	NYSE	UHT	Fri, Mar 22, 2013	56.02	57.26	56.02	56.98
5211	NYSE	UHT	Thu, Mar 21, 2013	56.47	57.01	56.04	56.11
5210	NYSE	UHT	Wed, Mar 20, 2013	56.36	56.62	55.77	56.48
5209	NYSE	UHT	Tue, Mar 19, 2013	56.84	56.84	55.62	56.28
5208	NYSE	UHT	Mon, Mar 18, 2013	56.88	57.29	56.56	56.84
5207	NYSE	UHT	Fri, Mar 15, 2013	57.55	57.78	57.15	57.33
5206	NYSE	UHT	Thu, Mar 14, 2013	57.63	57.74	57.01	57.66
5205	NYSE	UHT	Wed, Mar 13, 2013	57.68	58.23	57.32	57.92
5204	NYSE	UHT	Tue, Mar 12, 2013	57.79	58.50	57.22	57.76
5203	NYSE	UHT	Mon, Mar 11, 2013	58.00	58.37	57.50	57.88
5202	NYSE	UHT	Fri, Mar 8, 2013	57.89	58.20	57.52	58.03
5201	NYSE	UHT	Thu, Mar 7, 2013	58.23	58.31	57.64	57.87
5200	NYSE	UHT	Wed, Mar 6, 2013	58.26	58.31	57.66	57.88
5199	NYSE	UHT	Tue, Mar 5, 2013	57.85	58.27	57.60	57.88
5198	NYSE	UHT	Mon, Mar 4, 2013	57.10	57.77	56.91	57.54
5197	NYSE	UHT	Fri, Mar 1, 2013	57.22	57.51	56.48	57.35
5196	NYSE	UHT	Thu, Feb 28, 2013	56.45	57.77	56.15	57.11
5195	NYSE	UHT	Wed, Feb 27, 2013	56.48	57.14	56.17	56.68
5194	NYSE	UHT	Tue, Feb 26, 2013	55.59	56.41	55.34	56.16
5193	NYSE	UHT	Mon, Feb 25, 2013	56.50	56.63	55.50	55.56
5192	NYSE	UHT	Fri, Feb 22, 2013	55.36	56.24	55.36	56.10
5191	NYSE	UHT	Thu, Feb 21, 2013	55.56	55.77	55.18	55.30
5190	NYSE	UHT	Wed, Feb 20, 2013	55.60	56.54	55.43	55.55
5189	NYSE	UHT	Tue, Feb 19, 2013	55.70	55.70	55.52	55.70
5188	NYSE	UHT	Fri, Feb 15, 2013	56.11	56.11	55.70	55.81
5187	NYSE	UHT	Thu, Feb 14, 2013	55.64	55.93	55.40	55.51
5186	NYSE	UHT	Wed, Feb 13, 2013	56.10	56.66	55.59	55.92
5185	NYSE	UHT	Tue, Feb 12, 2013	54.90	55.91	54.86	55.88
5184	NYSE	UHT	Mon, Feb 11, 2013	54.83	55.15	54.64	54.90
5183	NYSE	UHT	Fri, Feb 8, 2013	54.68	55.08	54.45	54.80
5182	NYSE	UHT	Thu, Feb 7, 2013	54.69	54.84	54.00	54.42
5181	NYSE	UHT	Wed, Feb 6, 2013	54.41	54.89	54.25	54.56
5180	NYSE	UHT	Tue, Feb 5, 2013	55.38	55.70	54.42	54.49
5179	NYSE	UHT	Mon, Feb 4, 2013	55.45	55.86	54.83	55.04
5178	NYSE	UHT	Fri, Feb 1, 2013	55.46	55.80	54.98	55.35
5177	NYSE	UHT	Thu, Jan 31, 2013	54.92	55.55	54.60	55.13
5176	NYSE	UHT	Wed, Jan 30, 2013	55.64	57.04	54.63	54.83
5175	NYSE	UHT	Tue, Jan 29, 2013	55.50	55.95	55.16	55.88
5174	NYSE	UHT	Mon, Jan 28, 2013	55.04	55.34	54.69	55.31
5173	NYSE	UHT	Fri, Jan 25, 2013	54.46	54.80	53.80	54.79
5172	NYSE	UHT	Thu, Jan 24, 2013	53.99	54.36	53.34	54.34
5171	NYSE	UHT	Wed, Jan 23, 2013	53.79	54.07	53.29	53.77
5170	NYSE	UHT	Tue, Jan 22, 2013	53.02	53.67	53.01	53.65
5169	NYSE	UHT	Fri, Jan 18, 2013	53.02	53.30	52.60	53.19
5168	NYSE	UHT	Thu, Jan 17, 2013	52.41	53.23	52.40	53.17
5167	NYSE	UHT	Wed, Jan 16, 2013	52.31	52.52	51.92	52.12
5166	NYSE	UHT	Tue, Jan 15, 2013	52.49	52.71	52.05	52.56
5165	NYSE	UHT	Mon, Jan 14, 2013	51.77	52.71	51.73	52.54
5164	NYSE	UHT	Fri, Jan 11, 2013	51.54	52.35	51.13	52.02
5163	NYSE	UHT	Thu, Jan 10, 2013	54.20	54.48	51.15	53.00
5162	NYSE	UHT	Wed, Jan 9, 2013	53.43	54.24	53.11	54.14
5161	NYSE	UHT	Tue, Jan 8, 2013	52.82	53.45	52.74	53.27
5160	NYSE	UHT	Mon, Jan 7, 2013	52.75	53.00	52.55	52.72
5159	NYSE	UHT	Fri, Jan 4, 2013	52.28	53.00	52.09	52.83
5158	NYSE	UHT	Thu, Jan 3, 2013	51.82	52.66	51.80	51.93
5157	NYSE	UHT	Wed, Jan 2, 2013	51.71	51.83	51.27	51.82
5156	NYSE	UHT	Mon, Dec 31, 2012	49.70	50.78	49.39	50.61
5155	NYSE	UHT	Fri, Dec 28, 2012	49.39	49.99	49.12	49.55
5154	NYSE	UHT	Thu, Dec 27, 2012	49.53	49.76	48.87	49.65
5153	NYSE	UHT	Wed, Dec 26, 2012	49.72	49.87	49.36	49.64
5152	NYSE	UHT	Mon, Dec 24, 2012	49.40	49.72	49.08	49.48
5151	NYSE	UHT	Fri, Dec 21, 2012	49.48	49.95	49.02	49.44
5150	NYSE	UHT	Thu, Dec 20, 2012	49.04	49.83	48.97	49.69
5149	NYSE	UHT	Wed, Dec 19, 2012	48.63	49.09	48.55	48.88
5148	NYSE	UHT	Tue, Dec 18, 2012	49.13	49.13	48.29	48.79
5147	NYSE	UHT	Mon, Dec 17, 2012	47.84	49.10	47.51	48.91
5146	NYSE	UHT	Fri, Dec 14, 2012	47.91	48.22	47.65	47.85
5145	NYSE	UHT	Thu, Dec 13, 2012	48.45	48.55	48.00	48.13
5144	NYSE	UHT	Wed, Dec 12, 2012	49.25	49.35	48.44	48.83
5143	NYSE	UHT	Tue, Dec 11, 2012	49.22	49.73	48.87	49.25
5142	NYSE	UHT	Mon, Dec 10, 2012	48.98	49.26	47.75	48.91
5141	NYSE	UHT	Fri, Dec 7, 2012	49.27	49.29	48.71	49.00
5140	NYSE	UHT	Thu, Dec 6, 2012	48.83	49.09	48.75	48.98
5139	NYSE	UHT	Wed, Dec 5, 2012	49.20	49.20	48.59	48.98
5138	NYSE	UHT	Tue, Dec 4, 2012	49.06	49.15	47.52	48.98
5137	NYSE	UHT	Mon, Dec 3, 2012	48.77	49.31	48.72	48.90
5136	NYSE	UHT	Fri, Nov 30, 2012	48.50	48.74	47.97	48.74
5135	NYSE	UHT	Thu, Nov 29, 2012	48.24	48.86	47.13	48.35
5134	NYSE	UHT	Wed, Nov 28, 2012	48.15	48.66	47.60	47.83
5133	NYSE	UHT	Tue, Nov 27, 2012	48.48	48.94	48.12	48.83
5132	NYSE	UHT	Mon, Nov 26, 2012	48.00	48.76	47.89	48.50
5131	NYSE	UHT	Fri, Nov 23, 2012	47.64	48.00	47.35	48.00
5130	NYSE	UHT	Wed, Nov 21, 2012	47.42	47.69	46.73	47.42
5129	NYSE	UHT	Tue, Nov 20, 2012	46.81	47.30	46.23	47.26
5128	NYSE	UHT	Mon, Nov 19, 2012	46.26	47.02	46.05	46.97
5127	NYSE	UHT	Fri, Nov 16, 2012	45.17	45.83	44.71	45.79
5126	NYSE	UHT	Thu, Nov 15, 2012	46.25	46.59	44.46	45.35
5125	NYSE	UHT	Wed, Nov 14, 2012	47.73	48.00	46.29	46.34
5124	NYSE	UHT	Tue, Nov 13, 2012	47.87	48.45	47.46	47.73
5123	NYSE	UHT	Mon, Nov 12, 2012	48.15	48.15	47.30	47.91
5122	NYSE	UHT	Fri, Nov 9, 2012	47.81	48.28	47.51	47.90
5121	NYSE	UHT	Thu, Nov 8, 2012	48.95	48.96	48.00	48.08
5120	NYSE	UHT	Wed, Nov 7, 2012	49.26	49.47	48.62	48.73
5119	NYSE	UHT	Tue, Nov 6, 2012	49.10	49.64	48.94	49.55
5118	NYSE	UHT	Mon, Nov 5, 2012	48.83	49.08	48.25	48.84
5117	NYSE	UHT	Fri, Nov 2, 2012	49.08	49.62	48.71	48.71
5116	NYSE	UHT	Thu, Nov 1, 2012	49.44	49.79	48.82	49.11
5115	NYSE	UHT	Wed, Oct 31, 2012	48.80	49.65	48.80	49.44
5114	NYSE	UHT	Fri, Oct 26, 2012	48.74	48.87	48.19	48.65
5113	NYSE	UHT	Thu, Oct 25, 2012	49.01	49.08	48.00	48.60
5112	NYSE	UHT	Wed, Oct 24, 2012	48.64	48.73	48.30	48.55
5111	NYSE	UHT	Tue, Oct 23, 2012	48.33	48.57	48.06	48.37
5110	NYSE	UHT	Mon, Oct 22, 2012	48.19	48.61	48.11	48.46
5109	NYSE	UHT	Fri, Oct 19, 2012	48.26	48.59	47.98	48.06
5108	NYSE	UHT	Thu, Oct 18, 2012	48.54	49.04	48.35	48.38
5107	NYSE	UHT	Wed, Oct 17, 2012	48.36	48.49	48.05	48.48
5106	NYSE	UHT	Tue, Oct 16, 2012	48.47	48.67	48.01	48.46
5105	NYSE	UHT	Mon, Oct 15, 2012	47.35	48.20	46.95	48.14
5104	NYSE	UHT	Fri, Oct 12, 2012	48.00	48.31	47.12	47.15
5103	NYSE	UHT	Thu, Oct 11, 2012	48.00	48.39	47.68	47.78
5102	NYSE	UHT	Wed, Oct 10, 2012	47.32	47.87	47.32	47.87
5101	NYSE	UHT	Tue, Oct 9, 2012	48.07	48.38	47.34	47.39
5100	NYSE	UHT	Mon, Oct 8, 2012	48.08	48.37	47.96	48.07
5099	NYSE	UHT	Fri, Oct 5, 2012	47.93	48.48	47.64	48.13
5098	NYSE	UHT	Thu, Oct 4, 2012	47.54	47.81	47.11	47.65
5097	NYSE	UHT	Wed, Oct 3, 2012	46.80	47.47	46.64	47.27
5096	NYSE	UHT	Tue, Oct 2, 2012	46.40	47.16	46.40	46.88
5095	NYSE	UHT	Mon, Oct 1, 2012	46.19	47.33	46.19	46.42
5094	NYSE	UHT	Fri, Sep 28, 2012	46.49	46.69	45.95	45.98
5093	NYSE	UHT	Thu, Sep 27, 2012	45.96	46.99	45.96	46.46
5092	NYSE	UHT	Wed, Sep 26, 2012	45.89	46.22	45.89	45.94
5091	NYSE	UHT	Tue, Sep 25, 2012	46.53	46.76	45.72	45.85
5090	NYSE	UHT	Mon, Sep 24, 2012	46.00	46.76	46.00	46.24
5089	NYSE	UHT	Fri, Sep 21, 2012	45.95	46.29	45.57	46.13
5088	NYSE	UHT	Thu, Sep 20, 2012	45.89	45.89	45.50	45.65
5087	NYSE	UHT	Wed, Sep 19, 2012	45.73	45.95	45.46	45.67
5086	NYSE	UHT	Tue, Sep 18, 2012	45.70	45.88	45.01	45.51
5085	NYSE	UHT	Mon, Sep 17, 2012	45.82	45.95	45.50	45.65
5084	NYSE	UHT	Fri, Sep 14, 2012	45.64	46.24	45.40	45.81
5083	NYSE	UHT	Thu, Sep 13, 2012	44.84	45.77	44.65	45.34
5082	NYSE	UHT	Wed, Sep 12, 2012	45.22	45.48	45.05	45.30
5081	NYSE	UHT	Tue, Sep 11, 2012	44.88	45.25	44.43	44.93
5080	NYSE	UHT	Mon, Sep 10, 2012	44.48	44.78	44.31	44.61
5079	NYSE	UHT	Fri, Sep 7, 2012	44.09	44.42	43.93	44.29
5078	NYSE	UHT	Thu, Sep 6, 2012	44.00	44.27	43.90	44.14
5077	NYSE	UHT	Wed, Sep 5, 2012	43.75	43.97	43.67	43.87
5076	NYSE	UHT	Tue, Sep 4, 2012	43.39	43.78	42.69	43.68
5075	NYSE	UHT	Fri, Aug 31, 2012	43.26	43.26	42.93	43.17
5074	NYSE	UHT	Thu, Aug 30, 2012	43.00	43.37	42.89	42.99
5073	NYSE	UHT	Wed, Aug 29, 2012	43.22	43.31	42.81	43.09
5072	NYSE	UHT	Tue, Aug 28, 2012	42.83	43.24	42.58	43.07
5071	NYSE	UHT	Mon, Aug 27, 2012	42.57	42.87	42.57	42.79
5070	NYSE	UHT	Fri, Aug 24, 2012	42.60	42.93	42.50	42.51
5069	NYSE	UHT	Thu, Aug 23, 2012	42.98	43.02	42.59	42.63
5068	NYSE	UHT	Wed, Aug 22, 2012	42.97	43.32	42.55	43.05
5067	NYSE	UHT	Tue, Aug 21, 2012	43.19	43.47	43.11	43.18
5066	NYSE	UHT	Mon, Aug 20, 2012	42.41	43.19	42.37	43.09
5065	NYSE	UHT	Fri, Aug 17, 2012	42.49	42.51	42.38	42.50
5064	NYSE	UHT	Thu, Aug 16, 2012	42.42	42.58	42.16	42.47
5063	NYSE	UHT	Wed, Aug 15, 2012	42.53	42.84	42.13	42.45
5062	NYSE	UHT	Tue, Aug 14, 2012	42.59	42.65	42.39	42.51
5061	NYSE	UHT	Mon, Aug 13, 2012	42.63	42.91	42.19	42.54
5060	NYSE	UHT	Fri, Aug 10, 2012	42.49	42.77	42.45	42.59
5059	NYSE	UHT	Thu, Aug 9, 2012	42.55	42.81	42.37	42.44
5058	NYSE	UHT	Wed, Aug 8, 2012	42.94	42.94	42.37	42.41
5057	NYSE	UHT	Tue, Aug 7, 2012	43.64	43.64	42.75	42.89
5056	NYSE	UHT	Mon, Aug 6, 2012	43.65	43.80	43.43	43.46
5055	NYSE	UHT	Fri, Aug 3, 2012	43.12	43.63	43.12	43.50
5054	NYSE	UHT	Thu, Aug 2, 2012	42.90	42.90	42.03	42.80
5053	NYSE	UHT	Wed, Aug 1, 2012	43.60	44.05	42.87	42.87
5052	NYSE	UHT	Tue, Jul 31, 2012	43.51	43.74	43.02	43.54
5051	NYSE	UHT	Mon, Jul 30, 2012	43.55	43.76	43.33	43.44
5050	NYSE	UHT	Fri, Jul 27, 2012	42.93	43.72	42.93	43.60
5049	NYSE	UHT	Thu, Jul 26, 2012	43.43	43.48	42.73	42.91
5048	NYSE	UHT	Wed, Jul 25, 2012	42.48	43.37	42.43	43.06
5047	NYSE	UHT	Tue, Jul 24, 2012	42.70	42.70	42.04	42.20
5046	NYSE	UHT	Mon, Jul 23, 2012	42.53	42.65	42.37	42.44
5045	NYSE	UHT	Fri, Jul 20, 2012	43.01	43.10	42.71	42.71
5044	NYSE	UHT	Thu, Jul 19, 2012	43.86	43.88	43.11	43.14
5043	NYSE	UHT	Wed, Jul 18, 2012	43.70	43.97	43.50	43.72
5042	NYSE	UHT	Tue, Jul 17, 2012	43.59	44.00	43.32	43.73
5041	NYSE	UHT	Mon, Jul 16, 2012	42.91	43.50	42.87	43.34
5040	NYSE	UHT	Fri, Jul 13, 2012	42.99	43.44	42.97	43.13
5039	NYSE	UHT	Thu, Jul 12, 2012	42.33	42.99	42.33	42.88
5038	NYSE	UHT	Wed, Jul 11, 2012	42.52	42.75	42.19	42.66
5037	NYSE	UHT	Tue, Jul 10, 2012	43.00	43.00	42.37	42.50
5036	NYSE	UHT	Mon, Jul 9, 2012	42.28	42.98	42.16	42.85
5035	NYSE	UHT	Fri, Jul 6, 2012	41.88	42.61	41.86	42.37
5034	NYSE	UHT	Thu, Jul 5, 2012	42.56	43.00	42.26	42.27
5033	NYSE	UHT	Tue, Jul 3, 2012	42.14	42.57	42.04	42.45
5032	NYSE	UHT	Mon, Jul 2, 2012	41.69	42.10	41.26	42.10
5031	NYSE	UHT	Fri, Jun 29, 2012	41.40	41.58	40.86	41.53
5030	NYSE	UHT	Thu, Jun 28, 2012	39.78	40.64	39.78	40.58
5029	NYSE	UHT	Wed, Jun 27, 2012	39.83	40.35	39.83	40.13
5028	NYSE	UHT	Tue, Jun 26, 2012	39.96	40.25	39.75	39.84
5027	NYSE	UHT	Mon, Jun 25, 2012	39.58	39.98	39.45	39.78
5026	NYSE	UHT	Fri, Jun 22, 2012	40.11	40.36	39.72	39.84
5025	NYSE	UHT	Thu, Jun 21, 2012	40.22	40.42	39.62	40.04
5024	NYSE	UHT	Wed, Jun 20, 2012	40.05	40.48	39.91	40.13
5023	NYSE	UHT	Tue, Jun 19, 2012	39.69	40.20	39.30	39.84
5022	NYSE	UHT	Mon, Jun 18, 2012	39.36	39.79	38.98	39.69
5021	NYSE	UHT	Fri, Jun 15, 2012	39.38	39.69	39.15	39.37
5020	NYSE	UHT	Thu, Jun 14, 2012	38.80	39.40	38.79	39.21
5019	NYSE	UHT	Wed, Jun 13, 2012	39.28	39.82	39.09	39.33
5018	NYSE	UHT	Tue, Jun 12, 2012	39.19	39.31	38.60	39.19
5017	NYSE	UHT	Mon, Jun 11, 2012	40.12	40.13	38.91	38.94
5016	NYSE	UHT	Fri, Jun 8, 2012	39.10	39.94	39.10	39.68
5015	NYSE	UHT	Thu, Jun 7, 2012	40.09	40.25	39.02	39.05
5014	NYSE	UHT	Wed, Jun 6, 2012	39.19	39.93	38.95	39.75
5013	NYSE	UHT	Tue, Jun 5, 2012	37.88	39.00	37.88	39.00
5012	NYSE	UHT	Mon, Jun 4, 2012	38.31	38.33	37.86	38.11
5011	NYSE	UHT	Fri, Jun 1, 2012	38.20	38.45	38.16	38.28
5010	NYSE	UHT	Thu, May 31, 2012	38.49	38.90	38.26	38.65
5009	NYSE	UHT	Wed, May 30, 2012	39.20	39.20	38.27	38.27
5008	NYSE	UHT	Tue, May 29, 2012	39.00	39.12	38.57	39.08
5007	NYSE	UHT	Fri, May 25, 2012	38.75	38.81	38.33	38.66
5006	NYSE	UHT	Thu, May 24, 2012	38.67	38.83	38.21	38.83
5005	NYSE	UHT	Wed, May 23, 2012	38.35	38.69	38.10	38.58
5004	NYSE	UHT	Tue, May 22, 2012	38.87	39.08	38.38	38.69
5003	NYSE	UHT	Mon, May 21, 2012	38.57	38.95	38.39	38.87
5002	NYSE	UHT	Fri, May 18, 2012	38.54	38.97	38.14	38.29
5001	NYSE	UHT	Thu, May 17, 2012	39.18	39.42	38.51	38.58
5000	NYSE	UHT	Wed, May 16, 2012	39.47	39.76	39.15	39.25
4999	NYSE	UHT	Tue, May 15, 2012	39.56	39.76	39.28	39.47
4998	NYSE	UHT	Mon, May 14, 2012	39.50	39.69	39.37	39.45
4997	NYSE	UHT	Fri, May 11, 2012	39.74	39.91	39.54	39.75
4996	NYSE	UHT	Thu, May 10, 2012	39.94	40.01	39.52	39.76
4995	NYSE	UHT	Wed, May 9, 2012	39.50	39.90	39.45	39.70
4994	NYSE	UHT	Tue, May 8, 2012	39.82	40.24	39.72	39.93
4993	NYSE	UHT	Mon, May 7, 2012	39.64	40.11	39.06	39.92
4992	NYSE	UHT	Fri, May 4, 2012	39.88	39.99	39.54	39.79
4991	NYSE	UHT	Thu, May 3, 2012	39.99	40.30	39.90	40.21
4990	NYSE	UHT	Wed, May 2, 2012	40.28	40.28	39.59	40.15
4989	NYSE	UHT	Tue, May 1, 2012	40.48	41.15	40.31	40.39
4988	NYSE	UHT	Mon, Apr 30, 2012	39.86	40.75	39.61	40.44
4987	NYSE	UHT	Fri, Apr 27, 2012	39.88	40.17	39.59	39.91
4986	NYSE	UHT	Thu, Apr 26, 2012	39.41	39.90	39.40	39.77
4985	NYSE	UHT	Wed, Apr 25, 2012	39.39	39.50	39.09	39.41
4984	NYSE	UHT	Tue, Apr 24, 2012	38.42	39.17	38.42	39.04
4983	NYSE	UHT	Mon, Apr 23, 2012	38.61	38.73	38.28	38.51
4982	NYSE	UHT	Fri, Apr 20, 2012	39.04	39.25	38.66	39.11
4981	NYSE	UHT	Thu, Apr 19, 2012	38.98	39.00	38.29	38.66
4980	NYSE	UHT	Wed, Apr 18, 2012	38.81	39.05	38.51	38.67
4979	NYSE	UHT	Tue, Apr 17, 2012	38.75	39.39	38.72	39.03
4978	NYSE	UHT	Mon, Apr 16, 2012	38.39	38.74	38.21	38.66
4977	NYSE	UHT	Fri, Apr 13, 2012	38.28	38.53	38.08	38.33
4976	NYSE	UHT	Thu, Apr 12, 2012	38.03	38.57	38.00	38.40
4975	NYSE	UHT	Wed, Apr 11, 2012	38.01	38.29	37.60	37.91
4974	NYSE	UHT	Tue, Apr 10, 2012	38.70	38.70	37.65	37.85
4973	NYSE	UHT	Mon, Apr 9, 2012	38.22	38.73	38.02	38.63
4972	NYSE	UHT	Thu, Apr 5, 2012	38.73	38.87	38.40	38.55
4971	NYSE	UHT	Wed, Apr 4, 2012	39.36	39.52	38.67	38.71
4970	NYSE	UHT	Tue, Apr 3, 2012	39.93	39.99	39.45	39.59
4969	NYSE	UHT	Mon, Apr 2, 2012	39.69	39.99	39.60	39.88
4968	NYSE	UHT	Fri, Mar 30, 2012	39.59	39.81	39.38	39.63
4967	NYSE	UHT	Thu, Mar 29, 2012	39.24	39.58	39.06	39.46
4966	NYSE	UHT	Wed, Mar 28, 2012	39.41	39.90	39.21	39.49
4965	NYSE	UHT	Tue, Mar 27, 2012	39.10	40.16	39.02	39.41
4964	NYSE	UHT	Mon, Mar 26, 2012	39.12	39.25	38.71	38.94
4963	NYSE	UHT	Fri, Mar 23, 2012	38.82	39.00	38.25	38.71
4962	NYSE	UHT	Thu, Mar 22, 2012	38.71	38.78	38.25	38.65
4961	NYSE	UHT	Wed, Mar 21, 2012	39.22	39.22	38.83	38.94
4960	NYSE	UHT	Tue, Mar 20, 2012	38.71	39.23	38.64	38.98
4959	NYSE	UHT	Mon, Mar 19, 2012	38.75	39.27	38.41	38.77
4958	NYSE	UHT	Fri, Mar 16, 2012	38.81	38.81	38.44	38.68
4957	NYSE	UHT	Thu, Mar 15, 2012	38.70	38.82	38.19	38.62
4956	NYSE	UHT	Wed, Mar 14, 2012	39.25	39.27	38.51	38.61
4955	NYSE	UHT	Tue, Mar 13, 2012	38.65	39.32	38.34	39.24
4954	NYSE	UHT	Mon, Mar 12, 2012	38.62	39.10	38.62	39.09
4953	NYSE	UHT	Fri, Mar 9, 2012	38.09	38.86	38.09	38.61
4952	NYSE	UHT	Thu, Mar 8, 2012	39.07	39.08	37.99	38.13
4951	NYSE	UHT	Wed, Mar 7, 2012	38.52	38.97	38.24	38.76
4950	NYSE	UHT	Tue, Mar 6, 2012	38.30	38.64	38.23	38.48
4949	NYSE	UHT	Mon, Mar 5, 2012	38.08	38.86	37.51	38.75
4948	NYSE	UHT	Fri, Mar 2, 2012	37.65	38.07	37.50	38.07
4947	NYSE	UHT	Thu, Mar 1, 2012	37.83	38.17	37.73	37.77
4946	NYSE	UHT	Wed, Feb 29, 2012	38.39	38.53	37.63	37.79
4945	NYSE	UHT	Tue, Feb 28, 2012	38.65	38.70	38.12	38.39
4944	NYSE	UHT	Mon, Feb 27, 2012	38.52	38.88	38.16	38.75
4943	NYSE	UHT	Fri, Feb 24, 2012	39.38	39.38	38.65	38.78
4942	NYSE	UHT	Thu, Feb 23, 2012	38.60	39.18	38.25	39.15
4941	NYSE	UHT	Wed, Feb 22, 2012	39.04	39.13	38.45	38.45
4940	NYSE	UHT	Tue, Feb 21, 2012	39.78	39.87	38.91	39.05
4939	NYSE	UHT	Fri, Feb 17, 2012	39.68	39.89	39.31	39.89
4938	NYSE	UHT	Thu, Feb 16, 2012	38.68	39.75	38.68	39.52
4937	NYSE	UHT	Wed, Feb 15, 2012	39.12	39.50	38.66	38.81
4936	NYSE	UHT	Tue, Feb 14, 2012	39.15	39.42	38.85	39.02
4935	NYSE	UHT	Mon, Feb 13, 2012	39.14	39.74	38.69	39.52
4934	NYSE	UHT	Fri, Feb 10, 2012	39.14	39.40	38.52	38.82
4933	NYSE	UHT	Thu, Feb 9, 2012	40.29	40.29	39.37	39.45
4932	NYSE	UHT	Wed, Feb 8, 2012	40.42	40.65	39.52	40.22
4931	NYSE	UHT	Tue, Feb 7, 2012	40.69	40.69	40.28	40.37
4930	NYSE	UHT	Mon, Feb 6, 2012	40.59	40.93	40.57	40.84
4929	NYSE	UHT	Fri, Feb 3, 2012	40.50	41.00	40.12	40.94
4928	NYSE	UHT	Thu, Feb 2, 2012	40.02	40.72	40.02	40.50
4927	NYSE	UHT	Wed, Feb 1, 2012	40.00	40.20	39.92	40.11
4926	NYSE	UHT	Tue, Jan 31, 2012	40.00	40.18	39.42	39.99
4925	NYSE	UHT	Mon, Jan 30, 2012	39.71	40.11	39.64	40.00
4924	NYSE	UHT	Fri, Jan 27, 2012	39.77	40.20	39.77	39.99
4923	NYSE	UHT	Thu, Jan 26, 2012	40.08	40.12	39.78	39.94
4922	NYSE	UHT	Wed, Jan 25, 2012	39.90	40.01	39.71	40.01
4921	NYSE	UHT	Tue, Jan 24, 2012	39.25	39.98	39.22	39.95
4920	NYSE	UHT	Mon, Jan 23, 2012	39.77	39.77	39.25	39.40
4919	NYSE	UHT	Fri, Jan 20, 2012	39.32	39.78	39.01	39.70
4918	NYSE	UHT	Thu, Jan 19, 2012	39.54	39.54	39.16	39.31
4917	NYSE	UHT	Wed, Jan 18, 2012	39.00	39.43	38.90	39.38
4916	NYSE	UHT	Tue, Jan 17, 2012	39.17	39.17	38.72	38.88
4915	NYSE	UHT	Fri, Jan 13, 2012	38.53	39.10	38.53	39.00
4914	NYSE	UHT	Thu, Jan 12, 2012	39.31	39.50	38.72	39.07
4913	NYSE	UHT	Wed, Jan 11, 2012	38.77	39.35	38.56	39.09
4912	NYSE	UHT	Tue, Jan 10, 2012	38.85	39.08	38.38	39.01
4911	NYSE	UHT	Mon, Jan 9, 2012	38.88	38.88	38.20	38.38
4910	NYSE	UHT	Fri, Jan 6, 2012	38.96	39.32	38.38	38.78
4909	NYSE	UHT	Thu, Jan 5, 2012	38.18	38.72	37.74	38.70
4908	NYSE	UHT	Wed, Jan 4, 2012	39.11	39.11	38.16	38.41
4907	NYSE	UHT	Tue, Jan 3, 2012	39.72	39.72	38.79	39.16
4906	NYSE	UHT	Fri, Dec 30, 2011	39.49	39.65	38.75	39.00
4905	NYSE	UHT	Thu, Dec 29, 2011	39.16	39.56	38.62	39.18
4904	NYSE	UHT	Wed, Dec 28, 2011	39.50	39.50	38.82	38.88
4903	NYSE	UHT	Tue, Dec 27, 2011	38.98	39.76	38.55	39.70
4902	NYSE	UHT	Fri, Dec 23, 2011	39.08	39.15	38.65	38.97
4901	NYSE	UHT	Thu, Dec 22, 2011	37.75	39.27	37.75	38.92
4900	NYSE	UHT	Wed, Dec 21, 2011	38.42	39.11	38.01	38.95
4899	NYSE	UHT	Tue, Dec 20, 2011	37.58	38.49	37.57	38.43
4898	NYSE	UHT	Mon, Dec 19, 2011	37.88	38.20	36.94	37.10
4897	NYSE	UHT	Fri, Dec 16, 2011	37.25	38.20	37.20	37.41
4896	NYSE	UHT	Thu, Dec 15, 2011	36.34	37.06	36.13	37.06
4895	NYSE	UHT	Wed, Dec 14, 2011	36.60	37.60	36.60	36.81
4894	NYSE	UHT	Tue, Dec 13, 2011	37.66	37.87	36.61	36.74
4893	NYSE	UHT	Mon, Dec 12, 2011	37.39	38.10	37.04	37.25
4892	NYSE	UHT	Fri, Dec 9, 2011	36.77	38.00	36.51	37.84
4891	NYSE	UHT	Thu, Dec 8, 2011	37.35	37.35	36.50	36.55
4890	NYSE	UHT	Wed, Dec 7, 2011	36.78	37.62	36.50	37.58
4889	NYSE	UHT	Tue, Dec 6, 2011	36.83	37.51	36.20	37.10
4888	NYSE	UHT	Mon, Dec 5, 2011	36.96	37.22	36.50	36.94
4887	NYSE	UHT	Fri, Dec 2, 2011	36.61	36.95	36.39	36.63
4886	NYSE	UHT	Thu, Dec 1, 2011	36.81	36.81	36.15	36.26
4885	NYSE	UHT	Wed, Nov 30, 2011	35.61	36.95	35.45	36.91
4884	NYSE	UHT	Tue, Nov 29, 2011	34.43	34.83	34.37	34.57
4883	NYSE	UHT	Mon, Nov 28, 2011	34.63	34.90	33.84	34.39
4882	NYSE	UHT	Fri, Nov 25, 2011	34.16	34.61	33.80	33.81
4881	NYSE	UHT	Wed, Nov 23, 2011	34.76	34.84	34.04	34.17
4880	NYSE	UHT	Tue, Nov 22, 2011	35.28	35.64	34.89	34.98
4879	NYSE	UHT	Mon, Nov 21, 2011	35.55	36.10	35.12	35.16
4878	NYSE	UHT	Fri, Nov 18, 2011	35.91	36.27	35.80	36.17
4877	NYSE	UHT	Thu, Nov 17, 2011	36.45	36.47	35.76	35.95
4876	NYSE	UHT	Wed, Nov 16, 2011	36.49	37.15	36.37	36.47
4875	NYSE	UHT	Tue, Nov 15, 2011	35.92	37.31	35.76	36.92
4874	NYSE	UHT	Mon, Nov 14, 2011	36.15	36.39	35.80	36.12
4873	NYSE	UHT	Fri, Nov 11, 2011	35.50	36.19	35.08	36.13
4872	NYSE	UHT	Thu, Nov 10, 2011	36.96	36.96	34.75	35.05
4871	NYSE	UHT	Wed, Nov 9, 2011	37.61	38.25	36.39	36.59
4870	NYSE	UHT	Tue, Nov 8, 2011	38.40	38.56	37.50	38.37
4869	NYSE	UHT	Mon, Nov 7, 2011	38.32	38.54	37.32	38.06
4868	NYSE	UHT	Fri, Nov 4, 2011	37.86	38.59	37.60	38.37
4867	NYSE	UHT	Thu, Nov 3, 2011	37.94	38.69	37.21	38.33
4866	NYSE	UHT	Wed, Nov 2, 2011	37.24	37.72	36.88	37.56
4865	NYSE	UHT	Tue, Nov 1, 2011	36.87	37.56	36.13	36.48
4864	NYSE	UHT	Mon, Oct 31, 2011	38.40	39.07	37.93	37.97
4863	NYSE	UHT	Fri, Oct 28, 2011	38.76	39.41	38.44	38.91
4862	NYSE	UHT	Thu, Oct 27, 2011	37.92	39.05	37.48	39.05
4861	NYSE	UHT	Wed, Oct 26, 2011	37.01	37.25	36.10	37.12
4860	NYSE	UHT	Tue, Oct 25, 2011	37.13	37.41	36.33	36.50
4859	NYSE	UHT	Mon, Oct 24, 2011	35.71	37.69	35.31	37.57
4858	NYSE	UHT	Fri, Oct 21, 2011	36.40	36.50	35.05	35.55
4857	NYSE	UHT	Thu, Oct 20, 2011	34.67	35.25	34.05	35.24
4856	NYSE	UHT	Wed, Oct 19, 2011	35.30	35.30	34.50	34.57
4855	NYSE	UHT	Tue, Oct 18, 2011	34.58	35.55	34.48	35.40
4854	NYSE	UHT	Mon, Oct 17, 2011	35.67	35.76	34.18	34.34
4853	NYSE	UHT	Fri, Oct 14, 2011	35.27	36.18	34.96	36.06
4852	NYSE	UHT	Thu, Oct 13, 2011	34.89	35.41	34.48	35.04
4851	NYSE	UHT	Wed, Oct 12, 2011	34.57	35.40	34.57	35.19
4850	NYSE	UHT	Tue, Oct 11, 2011	34.02	34.60	33.76	34.27
4849	NYSE	UHT	Mon, Oct 10, 2011	33.64	34.47	33.38	34.42
4848	NYSE	UHT	Fri, Oct 7, 2011	34.63	34.79	32.51	32.94
4847	NYSE	UHT	Thu, Oct 6, 2011	34.13	34.71	33.98	34.67
4846	NYSE	UHT	Wed, Oct 5, 2011	34.48	35.29	33.43	34.13
4845	NYSE	UHT	Tue, Oct 4, 2011	32.01	35.06	32.00	34.60
4844	NYSE	UHT	Mon, Oct 3, 2011	33.61	34.15	32.21	32.21
4843	NYSE	UHT	Fri, Sep 30, 2011	33.93	34.88	33.60	33.61
4842	NYSE	UHT	Thu, Sep 29, 2011	33.56	34.42	33.33	34.16
4841	NYSE	UHT	Wed, Sep 28, 2011	34.40	34.52	32.76	32.92
4840	NYSE	UHT	Tue, Sep 27, 2011	34.45	35.48	34.10	34.44
4839	NYSE	UHT	Mon, Sep 26, 2011	33.62	34.32	33.00	33.82
4838	NYSE	UHT	Fri, Sep 23, 2011	32.87	33.69	32.87	33.45
4837	NYSE	UHT	Thu, Sep 22, 2011	32.93	33.77	32.75	32.92
4836	NYSE	UHT	Wed, Sep 21, 2011	34.50	34.61	33.43	33.60
4835	NYSE	UHT	Tue, Sep 20, 2011	35.51	35.71	34.50	34.51
4834	NYSE	UHT	Mon, Sep 19, 2011	35.25	35.65	35.15	35.38
4833	NYSE	UHT	Fri, Sep 16, 2011	35.78	36.52	35.48	35.80
4832	NYSE	UHT	Thu, Sep 15, 2011	35.26	35.75	34.77	35.62
4831	NYSE	UHT	Wed, Sep 14, 2011	35.76	36.08	35.23	35.78
4830	NYSE	UHT	Tue, Sep 13, 2011	35.60	35.60	34.88	35.56
4829	NYSE	UHT	Mon, Sep 12, 2011	35.03	35.68	34.72	35.33
4828	NYSE	UHT	Fri, Sep 9, 2011	35.88	36.01	34.82	35.44
4827	NYSE	UHT	Thu, Sep 8, 2011	36.66	36.94	35.78	36.04
4826	NYSE	UHT	Wed, Sep 7, 2011	36.16	36.83	35.79	36.77
4825	NYSE	UHT	Tue, Sep 6, 2011	34.95	35.93	34.95	35.67
4824	NYSE	UHT	Fri, Sep 2, 2011	36.47	36.70	35.71	35.73
4823	NYSE	UHT	Thu, Sep 1, 2011	37.53	37.75	36.14	36.70
4822	NYSE	UHT	Wed, Aug 31, 2011	37.38	37.67	36.87	37.42
4821	NYSE	UHT	Tue, Aug 30, 2011	37.05	37.54	36.17	37.30
4820	NYSE	UHT	Mon, Aug 29, 2011	35.85	37.28	35.76	37.20
4819	NYSE	UHT	Fri, Aug 26, 2011	35.28	35.75	34.96	35.64
4818	NYSE	UHT	Thu, Aug 25, 2011	36.38	36.38	35.06	35.37
4817	NYSE	UHT	Wed, Aug 24, 2011	35.75	36.57	35.19	36.16
4816	NYSE	UHT	Tue, Aug 23, 2011	34.66	35.75	34.56	35.75
4815	NYSE	UHT	Mon, Aug 22, 2011	35.00	35.00	34.25	34.48
4814	NYSE	UHT	Fri, Aug 19, 2011	33.75	34.72	33.75	34.37
4813	NYSE	UHT	Thu, Aug 18, 2011	35.14	35.80	34.14	34.31
4812	NYSE	UHT	Wed, Aug 17, 2011	35.85	36.76	35.48	35.97
4811	NYSE	UHT	Tue, Aug 16, 2011	35.55	36.15	35.22	35.50
4810	NYSE	UHT	Mon, Aug 15, 2011	35.37	35.93	35.23	35.82
4809	NYSE	UHT	Fri, Aug 12, 2011	35.32	35.93	34.37	34.98
4808	NYSE	UHT	Thu, Aug 11, 2011	33.97	35.84	33.70	34.91
4807	NYSE	UHT	Wed, Aug 10, 2011	36.75	36.75	33.80	33.93
4806	NYSE	UHT	Tue, Aug 9, 2011	33.50	36.64	32.51	36.64
4805	NYSE	UHT	Mon, Aug 8, 2011	33.24	35.78	33.17	33.17
4804	NYSE	UHT	Fri, Aug 5, 2011	37.95	37.95	36.08	36.52
4803	NYSE	UHT	Thu, Aug 4, 2011	38.91	39.35	36.95	37.66
4802	NYSE	UHT	Wed, Aug 3, 2011	39.42	39.52	38.07	39.19
4801	NYSE	UHT	Tue, Aug 2, 2011	40.00	40.25	39.13	39.20
4800	NYSE	UHT	Mon, Aug 1, 2011	41.38	41.56	39.80	40.17
4799	NYSE	UHT	Fri, Jul 29, 2011	40.68	41.28	40.11	41.21
4798	NYSE	UHT	Thu, Jul 28, 2011	40.76	41.44	40.05	41.11
4797	NYSE	UHT	Wed, Jul 27, 2011	42.45	42.70	40.88	40.99
4796	NYSE	UHT	Tue, Jul 26, 2011	42.80	42.95	42.51	42.76
4795	NYSE	UHT	Mon, Jul 25, 2011	42.31	43.00	42.31	42.97
4794	NYSE	UHT	Fri, Jul 22, 2011	42.45	42.95	42.19	42.70
4793	NYSE	UHT	Thu, Jul 21, 2011	42.06	42.54	41.71	42.45
4792	NYSE	UHT	Wed, Jul 20, 2011	40.92	42.16	40.61	42.11
4791	NYSE	UHT	Tue, Jul 19, 2011	41.26	41.37	40.62	40.82
4790	NYSE	UHT	Mon, Jul 18, 2011	40.73	41.52	40.73	41.12
4789	NYSE	UHT	Fri, Jul 15, 2011	41.41	41.41	40.74	40.96
4788	NYSE	UHT	Thu, Jul 14, 2011	41.49	41.49	40.32	41.03
4787	NYSE	UHT	Wed, Jul 13, 2011	42.03	42.28	41.38	41.65
4786	NYSE	UHT	Tue, Jul 12, 2011	41.55	42.50	41.53	41.75
4785	NYSE	UHT	Mon, Jul 11, 2011	41.65	41.94	41.25	41.60
4784	NYSE	UHT	Fri, Jul 8, 2011	41.29	42.29	41.29	42.13
4783	NYSE	UHT	Thu, Jul 7, 2011	42.35	42.73	41.49	41.60
4782	NYSE	UHT	Wed, Jul 6, 2011	41.34	42.24	41.09	42.23
4781	NYSE	UHT	Tue, Jul 5, 2011	41.02	41.44	40.78	41.34
4780	NYSE	UHT	Fri, Jul 1, 2011	40.12	41.00	40.11	40.78
4779	NYSE	UHT	Thu, Jun 30, 2011	39.94	40.41	39.86	39.98
4778	NYSE	UHT	Wed, Jun 29, 2011	39.40	39.94	39.21	39.79
4777	NYSE	UHT	Tue, Jun 28, 2011	39.60	39.60	39.31	39.58
4776	NYSE	UHT	Mon, Jun 27, 2011	39.16	39.92	38.93	39.53
4775	NYSE	UHT	Fri, Jun 24, 2011	39.32	39.63	38.96	38.99
4774	NYSE	UHT	Thu, Jun 23, 2011	40.12	40.12	39.00	39.22
4773	NYSE	UHT	Wed, Jun 22, 2011	40.50	41.00	40.19	40.41
4772	NYSE	UHT	Tue, Jun 21, 2011	40.37	40.80	40.13	40.48
4771	NYSE	UHT	Mon, Jun 20, 2011	39.40	40.29	39.40	40.24
4770	NYSE	UHT	Fri, Jun 17, 2011	39.82	40.42	39.38	39.50
4769	NYSE	UHT	Thu, Jun 16, 2011	39.54	39.92	39.32	39.79
4768	NYSE	UHT	Wed, Jun 15, 2011	39.48	40.00	39.01	39.54
4767	NYSE	UHT	Tue, Jun 14, 2011	39.44	39.94	38.95	39.63
4766	NYSE	UHT	Mon, Jun 13, 2011	40.46	40.57	39.63	39.89
4765	NYSE	UHT	Fri, Jun 10, 2011	40.72	41.01	40.00	40.17
4764	NYSE	UHT	Thu, Jun 9, 2011	41.58	41.58	40.62	40.67
4763	NYSE	UHT	Wed, Jun 8, 2011	41.38	41.89	41.38	41.49
4762	NYSE	UHT	Tue, Jun 7, 2011	41.44	42.09	41.44	41.47
4761	NYSE	UHT	Mon, Jun 6, 2011	41.65	41.87	41.30	41.38
4760	NYSE	UHT	Fri, Jun 3, 2011	41.65	42.18	41.61	41.79
4759	NYSE	UHT	Thu, Jun 2, 2011	41.99	42.21	41.59	41.90
4758	NYSE	UHT	Wed, Jun 1, 2011	43.18	43.50	41.86	42.00
4757	NYSE	UHT	Tue, May 31, 2011	42.78	43.40	42.13	43.31
4756	NYSE	UHT	Fri, May 27, 2011	42.35	42.97	42.35	42.66
4755	NYSE	UHT	Thu, May 26, 2011	42.41	42.49	42.01	42.21
4754	NYSE	UHT	Wed, May 25, 2011	41.92	42.58	41.26	42.41
4753	NYSE	UHT	Tue, May 24, 2011	41.70	42.06	40.79	41.91
4752	NYSE	UHT	Mon, May 23, 2011	41.75	42.00	41.40	41.60
4751	NYSE	UHT	Fri, May 20, 2011	42.06	42.40	41.83	42.06
4750	NYSE	UHT	Thu, May 19, 2011	42.66	42.66	41.76	42.20
4749	NYSE	UHT	Wed, May 18, 2011	42.05	42.54	41.79	42.42
4748	NYSE	UHT	Tue, May 17, 2011	42.27	42.59	41.85	42.05
4747	NYSE	UHT	Mon, May 16, 2011	42.36	42.60	42.25	42.49
4746	NYSE	UHT	Fri, May 13, 2011	43.25	43.32	42.25	42.67
4745	NYSE	UHT	Thu, May 12, 2011	42.62	43.34	42.34	43.28
4744	NYSE	UHT	Wed, May 11, 2011	42.97	43.28	42.22	42.62
4743	NYSE	UHT	Tue, May 10, 2011	42.50	43.33	42.43	43.15
4742	NYSE	UHT	Mon, May 9, 2011	42.33	42.67	42.08	42.49
4741	NYSE	UHT	Fri, May 6, 2011	42.90	43.22	42.01	42.24
4740	NYSE	UHT	Thu, May 5, 2011	42.60	43.29	42.42	42.70
4739	NYSE	UHT	Wed, May 4, 2011	43.04	43.05	42.36	42.77
4738	NYSE	UHT	Tue, May 3, 2011	43.21	43.37	42.74	43.07
4737	NYSE	UHT	Mon, May 2, 2011	43.50	43.85	42.81	43.36
4736	NYSE	UHT	Fri, Apr 29, 2011	43.30	43.76	42.99	43.11
4735	NYSE	UHT	Thu, Apr 28, 2011	43.10	43.51	42.96	43.38
4734	NYSE	UHT	Wed, Apr 27, 2011	42.64	43.99	42.64	43.23
4733	NYSE	UHT	Tue, Apr 26, 2011	42.15	42.90	41.92	42.57
4732	NYSE	UHT	Mon, Apr 25, 2011	42.49	42.80	41.70	42.10
4731	NYSE	UHT	Thu, Apr 21, 2011	42.96	43.19	42.29	42.74
4730	NYSE	UHT	Wed, Apr 20, 2011	42.25	42.82	41.84	42.67
4729	NYSE	UHT	Tue, Apr 19, 2011	41.91	42.08	41.69	42.04
4728	NYSE	UHT	Mon, Apr 18, 2011	41.76	42.08	41.38	41.82
4727	NYSE	UHT	Fri, Apr 15, 2011	41.51	42.11	41.50	42.11
4726	NYSE	UHT	Thu, Apr 14, 2011	40.57	41.58	40.28	41.50
4725	NYSE	UHT	Wed, Apr 13, 2011	41.20	41.49	40.51	40.85
4724	NYSE	UHT	Tue, Apr 12, 2011	41.12	41.68	40.86	41.06
4723	NYSE	UHT	Mon, Apr 11, 2011	41.10	41.38	41.03	41.21
4722	NYSE	UHT	Fri, Apr 8, 2011	41.80	41.96	40.77	41.21
4721	NYSE	UHT	Thu, Apr 7, 2011	42.58	42.58	41.67	41.75
4720	NYSE	UHT	Wed, Apr 6, 2011	41.91	42.63	41.91	42.38
4719	NYSE	UHT	Tue, Apr 5, 2011	40.93	41.76	40.93	41.65
4718	NYSE	UHT	Mon, Apr 4, 2011	40.72	41.22	40.15	40.93
4717	NYSE	UHT	Fri, Apr 1, 2011	40.58	41.23	40.46	40.71
4716	NYSE	UHT	Thu, Mar 31, 2011	39.97	40.60	39.95	40.53
4715	NYSE	UHT	Wed, Mar 30, 2011	39.15	39.98	39.15	39.93
4714	NYSE	UHT	Tue, Mar 29, 2011	39.37	39.44	39.05	39.14
4713	NYSE	UHT	Mon, Mar 28, 2011	39.28	39.44	39.17	39.30
4712	NYSE	UHT	Fri, Mar 25, 2011	39.08	39.70	38.91	39.06
4711	NYSE	UHT	Thu, Mar 24, 2011	38.93	39.22	38.83	39.02
4710	NYSE	UHT	Wed, Mar 23, 2011	38.74	39.02	38.71	38.74
4709	NYSE	UHT	Tue, Mar 22, 2011	38.81	39.25	38.75	38.77
4708	NYSE	UHT	Mon, Mar 21, 2011	39.25	39.25	38.54	38.85
4707	NYSE	UHT	Fri, Mar 18, 2011	38.79	39.09	38.41	38.92
4706	NYSE	UHT	Thu, Mar 17, 2011	38.79	38.79	38.19	38.42
4705	NYSE	UHT	Wed, Mar 16, 2011	38.50	38.62	37.70	38.31
4704	NYSE	UHT	Tue, Mar 15, 2011	37.98	38.82	37.93	38.56
4703	NYSE	UHT	Mon, Mar 14, 2011	39.00	39.11	38.29	38.63
4702	NYSE	UHT	Fri, Mar 11, 2011	39.10	39.98	39.02	39.87
4701	NYSE	UHT	Thu, Mar 10, 2011	39.50	40.12	39.10	39.20
4700	NYSE	UHT	Wed, Mar 9, 2011	39.44	40.39	39.44	39.54
4699	NYSE	UHT	Tue, Mar 8, 2011	39.44	40.76	39.44	39.73
4698	NYSE	UHT	Mon, Mar 7, 2011	39.75	39.81	39.01	39.39
4697	NYSE	UHT	Fri, Mar 4, 2011	39.72	39.88	39.25	39.75
4696	NYSE	UHT	Thu, Mar 3, 2011	39.29	40.38	39.29	39.77
4695	NYSE	UHT	Wed, Mar 2, 2011	39.41	39.44	38.66	39.04
4694	NYSE	UHT	Tue, Mar 1, 2011	39.75	40.26	39.05	39.42
4693	NYSE	UHT	Mon, Feb 28, 2011	38.60	40.42	38.60	39.77
4692	NYSE	UHT	Fri, Feb 25, 2011	37.90	39.07	37.79	38.69
4691	NYSE	UHT	Thu, Feb 24, 2011	37.45	37.98	37.30	37.76
4690	NYSE	UHT	Wed, Feb 23, 2011	37.66	37.89	37.28	37.28
4689	NYSE	UHT	Tue, Feb 22, 2011	37.49	38.00	37.49	37.72
4688	NYSE	UHT	Fri, Feb 18, 2011	37.56	37.89	37.45	37.81
4687	NYSE	UHT	Thu, Feb 17, 2011	37.02	37.94	37.02	37.34
4686	NYSE	UHT	Wed, Feb 16, 2011	37.36	37.57	37.05	37.19
4685	NYSE	UHT	Tue, Feb 15, 2011	37.49	37.62	36.91	37.16
4684	NYSE	UHT	Mon, Feb 14, 2011	37.27	37.55	37.22	37.46
4683	NYSE	UHT	Fri, Feb 11, 2011	36.70	37.35	36.70	37.32
4682	NYSE	UHT	Thu, Feb 10, 2011	36.73	36.93	36.64	36.87
4681	NYSE	UHT	Wed, Feb 9, 2011	36.66	36.95	36.50	36.95
4680	NYSE	UHT	Tue, Feb 8, 2011	36.56	36.85	36.54	36.85
4679	NYSE	UHT	Mon, Feb 7, 2011	36.36	36.66	36.19	36.65
4678	NYSE	UHT	Fri, Feb 4, 2011	36.53	36.53	36.14	36.38
4677	NYSE	UHT	Thu, Feb 3, 2011	36.42	36.58	36.17	36.55
4676	NYSE	UHT	Wed, Feb 2, 2011	36.37	36.85	36.37	36.52
4675	NYSE	UHT	Tue, Feb 1, 2011	36.60	36.75	36.30	36.43
4674	NYSE	UHT	Mon, Jan 31, 2011	36.05	36.50	35.90	36.35
4673	NYSE	UHT	Fri, Jan 28, 2011	36.72	36.80	35.81	36.10
4672	NYSE	UHT	Thu, Jan 27, 2011	36.69	36.85	36.41	36.80
4671	NYSE	UHT	Wed, Jan 26, 2011	36.78	36.78	36.32	36.59
4670	NYSE	UHT	Tue, Jan 25, 2011	36.41	36.75	35.91	36.75
4669	NYSE	UHT	Mon, Jan 24, 2011	36.00	36.73	35.94	36.48
4668	NYSE	UHT	Fri, Jan 21, 2011	36.38	36.38	35.96	36.04
4667	NYSE	UHT	Thu, Jan 20, 2011	36.15	36.65	36.12	36.27
4666	NYSE	UHT	Wed, Jan 19, 2011	36.42	36.48	36.20	36.33
4665	NYSE	UHT	Tue, Jan 18, 2011	36.46	36.53	36.33	36.52
4664	NYSE	UHT	Fri, Jan 14, 2011	36.52	36.54	36.20	36.51
4663	NYSE	UHT	Thu, Jan 13, 2011	36.46	36.67	36.25	36.42
4662	NYSE	UHT	Wed, Jan 12, 2011	36.90	36.95	36.16	36.44
4661	NYSE	UHT	Tue, Jan 11, 2011	36.75	36.75	36.15	36.60
4660	NYSE	UHT	Mon, Jan 10, 2011	36.50	36.54	36.08	36.44
4659	NYSE	UHT	Fri, Jan 7, 2011	36.68	36.68	36.05	36.54
4658	NYSE	UHT	Thu, Jan 6, 2011	36.87	36.99	36.51	36.68
4657	NYSE	UHT	Wed, Jan 5, 2011	36.64	36.95	36.07	36.93
4656	NYSE	UHT	Tue, Jan 4, 2011	37.15	37.25	36.25	36.62
4655	NYSE	UHT	Mon, Jan 3, 2011	36.91	37.19	36.66	36.96
4654	NYSE	UHT	Fri, Dec 31, 2010	37.00	37.00	36.50	36.53
4653	NYSE	UHT	Thu, Dec 30, 2010	36.99	37.00	36.82	37.00
4652	NYSE	UHT	Wed, Dec 29, 2010	36.75	36.95	36.53	36.92
4651	NYSE	UHT	Tue, Dec 28, 2010	36.86	36.94	36.55	36.91
4650	NYSE	UHT	Mon, Dec 27, 2010	36.27	36.95	36.19	36.72
4649	NYSE	UHT	Thu, Dec 23, 2010	36.26	36.65	36.24	36.42
4648	NYSE	UHT	Wed, Dec 22, 2010	36.69	36.85	36.22	36.30
4647	NYSE	UHT	Tue, Dec 21, 2010	36.53	36.75	35.87	36.67
4646	NYSE	UHT	Mon, Dec 20, 2010	36.35	36.56	36.09	36.47
4645	NYSE	UHT	Fri, Dec 17, 2010	35.97	36.50	35.69	36.29
4644	NYSE	UHT	Thu, Dec 16, 2010	36.40	36.78	36.03	36.04
4643	NYSE	UHT	Wed, Dec 15, 2010	36.01	36.49	36.01	36.21
4642	NYSE	UHT	Tue, Dec 14, 2010	36.21	36.47	36.02	36.09
4641	NYSE	UHT	Mon, Dec 13, 2010	36.46	37.05	36.35	36.68
4640	NYSE	UHT	Fri, Dec 10, 2010	36.16	36.70	36.16	36.26
4639	NYSE	UHT	Thu, Dec 9, 2010	36.76	36.76	36.03	36.08
4638	NYSE	UHT	Wed, Dec 8, 2010	36.43	36.86	36.41	36.43
4637	NYSE	UHT	Tue, Dec 7, 2010	36.39	36.96	36.25	36.40
4636	NYSE	UHT	Mon, Dec 6, 2010	36.08	36.34	35.95	36.15
4635	NYSE	UHT	Fri, Dec 3, 2010	35.99	36.50	35.75	36.22
4634	NYSE	UHT	Thu, Dec 2, 2010	35.46	36.07	35.31	36.04
4633	NYSE	UHT	Wed, Dec 1, 2010	35.43	35.45	35.09	35.31
4632	NYSE	UHT	Tue, Nov 30, 2010	35.05	35.22	35.01	35.07
4631	NYSE	UHT	Mon, Nov 29, 2010	35.57	35.62	35.05	35.26
4630	NYSE	UHT	Fri, Nov 26, 2010	35.45	35.74	35.34	35.61
4629	NYSE	UHT	Wed, Nov 24, 2010	35.30	35.84	35.29	35.42
4628	NYSE	UHT	Tue, Nov 23, 2010	35.06	35.29	34.78	35.11
4627	NYSE	UHT	Mon, Nov 22, 2010	35.53	35.61	35.01	35.28
4626	NYSE	UHT	Fri, Nov 19, 2010	35.39	35.67	35.39	35.53
4625	NYSE	UHT	Thu, Nov 18, 2010	35.93	35.93	35.50	35.51
4624	NYSE	UHT	Wed, Nov 17, 2010	35.70	35.93	35.50	35.58
4623	NYSE	UHT	Tue, Nov 16, 2010	36.24	36.24	35.51	35.77
4622	NYSE	UHT	Mon, Nov 15, 2010	36.49	36.78	36.23	36.33
4621	NYSE	UHT	Fri, Nov 12, 2010	36.91	37.20	36.50	36.54
4620	NYSE	UHT	Thu, Nov 11, 2010	37.00	37.37	36.86	37.06
4619	NYSE	UHT	Wed, Nov 10, 2010	37.60	37.79	37.16	37.36
4618	NYSE	UHT	Tue, Nov 9, 2010	38.40	38.40	37.10	37.60
4617	NYSE	UHT	Mon, Nov 8, 2010	38.40	38.43	38.06	38.29
4616	NYSE	UHT	Fri, Nov 5, 2010	38.00	38.56	37.68	38.40
4615	NYSE	UHT	Thu, Nov 4, 2010	37.77	38.00	37.72	37.91
4614	NYSE	UHT	Wed, Nov 3, 2010	37.62	37.68	37.12	37.37
4613	NYSE	UHT	Tue, Nov 2, 2010	36.84	37.80	36.82	37.51
4612	NYSE	UHT	Mon, Nov 1, 2010	37.32	37.37	36.40	36.56
4611	NYSE	UHT	Fri, Oct 29, 2010	36.24	37.20	36.15	37.15
4610	NYSE	UHT	Thu, Oct 28, 2010	36.67	36.75	35.95	36.37
4609	NYSE	UHT	Wed, Oct 27, 2010	36.46	36.63	35.92	36.54
4608	NYSE	UHT	Tue, Oct 26, 2010	36.43	36.60	36.28	36.60
4607	NYSE	UHT	Mon, Oct 25, 2010	36.99	37.00	36.50	36.65
4606	NYSE	UHT	Fri, Oct 22, 2010	36.46	37.00	36.00	36.86
4605	NYSE	UHT	Thu, Oct 21, 2010	36.50	36.96	35.94	36.45
4604	NYSE	UHT	Wed, Oct 20, 2010	35.93	36.50	35.78	36.46
4603	NYSE	UHT	Tue, Oct 19, 2010	35.91	36.16	35.57	35.89
4602	NYSE	UHT	Mon, Oct 18, 2010	35.54	36.18	35.54	36.05
4601	NYSE	UHT	Fri, Oct 15, 2010	35.64	35.89	35.32	35.54
4600	NYSE	UHT	Thu, Oct 14, 2010	35.52	35.83	35.41	35.58
4599	NYSE	UHT	Wed, Oct 13, 2010	35.15	35.75	35.02	35.45
4598	NYSE	UHT	Tue, Oct 12, 2010	35.25	35.25	34.90	34.98
4597	NYSE	UHT	Mon, Oct 11, 2010	35.10	35.49	35.02	35.20
4596	NYSE	UHT	Fri, Oct 8, 2010	34.96	35.46	34.60	35.23
4595	NYSE	UHT	Thu, Oct 7, 2010	35.40	35.50	34.85	34.85
4594	NYSE	UHT	Wed, Oct 6, 2010	35.06	35.49	34.98	35.29
4593	NYSE	UHT	Tue, Oct 5, 2010	34.92	35.20	34.57	35.07
4592	NYSE	UHT	Mon, Oct 4, 2010	34.59	34.80	34.37	34.80
4591	NYSE	UHT	Fri, Oct 1, 2010	34.70	34.80	34.42	34.78
4590	NYSE	UHT	Thu, Sep 30, 2010	34.68	34.94	34.27	34.41
4589	NYSE	UHT	Wed, Sep 29, 2010	33.98	34.56	33.81	34.53
4588	NYSE	UHT	Tue, Sep 28, 2010	34.57	34.72	33.75	34.11
4587	NYSE	UHT	Mon, Sep 27, 2010	34.30	35.45	33.92	34.38
4586	NYSE	UHT	Fri, Sep 24, 2010	33.93	34.50	33.71	34.43
4585	NYSE	UHT	Thu, Sep 23, 2010	33.33	33.93	33.30	33.89
4584	NYSE	UHT	Wed, Sep 22, 2010	32.78	32.94	32.56	32.59
4583	NYSE	UHT	Tue, Sep 21, 2010	33.20	33.20	32.64	32.74
4582	NYSE	UHT	Mon, Sep 20, 2010	32.67	33.30	32.61	33.30
4581	NYSE	UHT	Fri, Sep 17, 2010	32.59	32.73	32.10	32.50
4580	NYSE	UHT	Thu, Sep 16, 2010	32.12	32.32	31.85	32.23
4579	NYSE	UHT	Wed, Sep 15, 2010	31.94	32.15	31.80	32.11
4578	NYSE	UHT	Tue, Sep 14, 2010	32.27	32.49	31.94	32.02
4577	NYSE	UHT	Mon, Sep 13, 2010	33.23	33.23	32.84	33.05
4576	NYSE	UHT	Fri, Sep 10, 2010	32.91	32.96	32.73	32.86
4575	NYSE	UHT	Thu, Sep 9, 2010	33.06	33.06	32.50	32.80
4574	NYSE	UHT	Wed, Sep 8, 2010	33.01	33.02	32.70	32.74
4573	NYSE	UHT	Tue, Sep 7, 2010	32.91	33.05	32.64	32.83
4572	NYSE	UHT	Fri, Sep 3, 2010	32.77	32.92	32.55	32.81
4571	NYSE	UHT	Thu, Sep 2, 2010	32.61	32.68	32.20	32.60
4570	NYSE	UHT	Wed, Sep 1, 2010	32.09	32.51	31.80	32.51
4569	NYSE	UHT	Tue, Aug 31, 2010	31.68	32.20	31.59	31.81
4568	NYSE	UHT	Mon, Aug 30, 2010	32.25	32.39	31.69	31.74
4567	NYSE	UHT	Fri, Aug 27, 2010	32.13	32.25	31.64	32.25
4566	NYSE	UHT	Thu, Aug 26, 2010	32.21	32.30	31.80	31.99
4565	NYSE	UHT	Wed, Aug 25, 2010	31.68	32.01	31.44	31.98
4564	NYSE	UHT	Tue, Aug 24, 2010	31.24	32.00	31.24	31.72
4563	NYSE	UHT	Mon, Aug 23, 2010	31.91	32.06	31.43	31.50
4562	NYSE	UHT	Fri, Aug 20, 2010	31.77	32.14	31.57	31.81
4561	NYSE	UHT	Thu, Aug 19, 2010	32.61	32.61	31.75	31.77
4560	NYSE	UHT	Wed, Aug 18, 2010	32.33	32.56	32.07	32.49
4559	NYSE	UHT	Tue, Aug 17, 2010	32.50	32.62	32.26	32.43
4558	NYSE	UHT	Mon, Aug 16, 2010	31.85	32.35	31.85	32.35
4557	NYSE	UHT	Fri, Aug 13, 2010	32.00	32.28	31.97	31.97
4556	NYSE	UHT	Thu, Aug 12, 2010	32.19	32.41	32.04	32.08
4555	NYSE	UHT	Wed, Aug 11, 2010	32.86	32.95	32.23	32.42
4554	NYSE	UHT	Tue, Aug 10, 2010	33.24	33.50	32.80	33.20
4553	NYSE	UHT	Mon, Aug 9, 2010	33.37	33.57	33.22	33.52
4552	NYSE	UHT	Fri, Aug 6, 2010	33.02	33.28	32.62	33.27
4551	NYSE	UHT	Thu, Aug 5, 2010	33.52	33.95	33.25	33.25
4550	NYSE	UHT	Wed, Aug 4, 2010	33.55	33.92	33.54	33.83
4549	NYSE	UHT	Tue, Aug 3, 2010	33.59	33.77	33.37	33.46
4548	NYSE	UHT	Mon, Aug 2, 2010	33.67	33.87	33.23	33.81
4547	NYSE	UHT	Fri, Jul 30, 2010	33.12	33.75	33.12	33.28
4546	NYSE	UHT	Thu, Jul 29, 2010	33.76	33.95	33.36	33.47
4545	NYSE	UHT	Wed, Jul 28, 2010	33.92	33.92	33.32	33.58
4544	NYSE	UHT	Tue, Jul 27, 2010	33.82	34.00	33.45	33.92
4543	NYSE	UHT	Mon, Jul 26, 2010	33.54	33.65	33.13	33.60
4542	NYSE	UHT	Fri, Jul 23, 2010	32.59	33.47	32.28	33.40
4541	NYSE	UHT	Thu, Jul 22, 2010	32.89	32.89	32.38	32.77
4540	NYSE	UHT	Wed, Jul 21, 2010	32.95	33.05	32.33	32.40
4539	NYSE	UHT	Tue, Jul 20, 2010	32.20	32.94	32.06	32.94
4538	NYSE	UHT	Mon, Jul 19, 2010	32.47	32.50	31.55	32.47
4537	NYSE	UHT	Fri, Jul 16, 2010	32.75	32.75	32.00	32.11
4536	NYSE	UHT	Thu, Jul 15, 2010	33.46	33.54	32.65	33.08
4535	NYSE	UHT	Wed, Jul 14, 2010	33.49	33.60	32.88	33.27
4534	NYSE	UHT	Tue, Jul 13, 2010	32.95	33.58	32.93	33.49
4533	NYSE	UHT	Mon, Jul 12, 2010	32.50	32.77	32.25	32.70
4532	NYSE	UHT	Fri, Jul 9, 2010	32.21	32.58	32.20	32.58
4531	NYSE	UHT	Thu, Jul 8, 2010	32.35	32.50	31.93	32.37
4530	NYSE	UHT	Wed, Jul 7, 2010	31.73	32.25	31.57	32.25
4529	NYSE	UHT	Tue, Jul 6, 2010	32.34	32.69	31.28	31.52
4528	NYSE	UHT	Fri, Jul 2, 2010	32.57	32.57	31.75	32.22
4527	NYSE	UHT	Thu, Jul 1, 2010	32.30	32.46	31.63	32.44
4526	NYSE	UHT	Wed, Jun 30, 2010	32.53	32.72	32.10	32.13
4525	NYSE	UHT	Tue, Jun 29, 2010	32.36	32.75	32.09	32.34
4524	NYSE	UHT	Mon, Jun 28, 2010	32.80	33.09	32.64	32.71
4523	NYSE	UHT	Fri, Jun 25, 2010	32.55	33.18	32.33	32.95
4522	NYSE	UHT	Thu, Jun 24, 2010	32.49	32.85	32.28	32.33
4521	NYSE	UHT	Wed, Jun 23, 2010	32.32	32.91	32.25	32.60
4520	NYSE	UHT	Tue, Jun 22, 2010	32.96	33.17	32.35	32.45
4519	NYSE	UHT	Mon, Jun 21, 2010	33.33	33.35	32.64	32.75
4518	NYSE	UHT	Fri, Jun 18, 2010	33.01	33.19	32.59	33.08
4517	NYSE	UHT	Thu, Jun 17, 2010	33.29	33.35	32.93	32.98
4516	NYSE	UHT	Wed, Jun 16, 2010	33.00	33.39	32.65	33.06
4515	NYSE	UHT	Tue, Jun 15, 2010	32.18	33.35	32.18	33.25
4514	NYSE	UHT	Mon, Jun 14, 2010	32.61	32.69	32.09	32.32
4513	NYSE	UHT	Fri, Jun 11, 2010	31.99	32.80	31.92	32.75
4512	NYSE	UHT	Thu, Jun 10, 2010	31.96	32.13	31.68	32.04
4511	NYSE	UHT	Wed, Jun 9, 2010	32.18	32.46	31.46	31.59
4510	NYSE	UHT	Tue, Jun 8, 2010	30.90	31.95	30.90	31.87
4509	NYSE	UHT	Mon, Jun 7, 2010	31.35	31.58	30.56	30.79
4508	NYSE	UHT	Fri, Jun 4, 2010	31.80	31.98	31.05	31.11
4507	NYSE	UHT	Thu, Jun 3, 2010	32.19	32.42	31.76	32.16
4506	NYSE	UHT	Wed, Jun 2, 2010	32.25	32.30	31.75	32.05
4505	NYSE	UHT	Tue, Jun 1, 2010	32.23	32.63	32.00	32.00
4504	NYSE	UHT	Fri, May 28, 2010	32.90	33.02	32.13	32.57
4503	NYSE	UHT	Thu, May 27, 2010	32.87	33.04	32.42	32.97
4502	NYSE	UHT	Wed, May 26, 2010	32.77	33.08	32.13	32.31
4501	NYSE	UHT	Tue, May 25, 2010	31.74	32.76	31.74	32.64
4500	NYSE	UHT	Mon, May 24, 2010	32.63	32.77	32.06	32.10
4499	NYSE	UHT	Fri, May 21, 2010	31.99	32.92	31.67	32.82
4498	NYSE	UHT	Thu, May 20, 2010	32.67	33.01	32.05	32.11
4497	NYSE	UHT	Wed, May 19, 2010	33.38	34.10	33.12	33.15
4496	NYSE	UHT	Tue, May 18, 2010	34.53	34.53	33.42	33.59
4495	NYSE	UHT	Mon, May 17, 2010	34.05	34.31	33.48	34.23
4494	NYSE	UHT	Fri, May 14, 2010	33.89	34.20	33.29	33.72
4493	NYSE	UHT	Thu, May 13, 2010	34.26	34.89	34.07	34.23
4492	NYSE	UHT	Wed, May 12, 2010	33.87	34.54	33.54	34.48
4491	NYSE	UHT	Tue, May 11, 2010	33.14	34.02	32.98	33.87
4490	NYSE	UHT	Mon, May 10, 2010	32.80	33.74	32.39	33.62
4489	NYSE	UHT	Fri, May 7, 2010	32.55	32.87	32.00	32.30
4488	NYSE	UHT	Thu, May 6, 2010	32.68	33.04	31.01	32.32
4487	NYSE	UHT	Wed, May 5, 2010	33.32	33.44	32.75	32.80
4486	NYSE	UHT	Tue, May 4, 2010	33.64	33.64	33.01	33.27
4485	NYSE	UHT	Mon, May 3, 2010	33.34	33.66	33.27	33.66
4484	NYSE	UHT	Fri, Apr 30, 2010	33.95	33.98	33.09	33.22
4483	NYSE	UHT	Thu, Apr 29, 2010	32.94	33.89	32.67	33.88
4482	NYSE	UHT	Wed, Apr 28, 2010	33.19	33.25	32.25	32.61
4481	NYSE	UHT	Tue, Apr 27, 2010	33.71	33.99	32.87	33.03
4480	NYSE	UHT	Mon, Apr 26, 2010	34.22	34.24	33.63	33.76
4479	NYSE	UHT	Fri, Apr 23, 2010	34.14	34.27	33.38	34.25
4478	NYSE	UHT	Thu, Apr 22, 2010	33.17	34.31	32.50	34.28
4477	NYSE	UHT	Wed, Apr 21, 2010	35.42	35.42	33.30	33.40
4476	NYSE	UHT	Tue, Apr 20, 2010	35.80	35.82	35.30	35.77
4475	NYSE	UHT	Mon, Apr 19, 2010	35.43	35.94	35.42	35.77
4474	NYSE	UHT	Fri, Apr 16, 2010	35.58	35.77	35.43	35.48
4473	NYSE	UHT	Thu, Apr 15, 2010	35.86	35.92	35.50	35.58
4472	NYSE	UHT	Wed, Apr 14, 2010	35.95	36.13	35.70	35.95
4471	NYSE	UHT	Tue, Apr 13, 2010	35.55	35.95	35.32	35.88
4470	NYSE	UHT	Mon, Apr 12, 2010	35.79	35.79	35.25	35.55
4469	NYSE	UHT	Fri, Apr 9, 2010	35.60	35.75	35.33	35.66
4468	NYSE	UHT	Thu, Apr 8, 2010	35.98	35.98	35.61	35.73
4467	NYSE	UHT	Wed, Apr 7, 2010	35.78	36.25	35.78	36.00
4466	NYSE	UHT	Tue, Apr 6, 2010	35.55	36.17	35.55	35.93
4465	NYSE	UHT	Mon, Apr 5, 2010	35.51	35.94	35.44	35.82
4464	NYSE	UHT	Thu, Apr 1, 2010	35.66	35.77	35.10	35.29
4463	NYSE	UHT	Wed, Mar 31, 2010	35.74	35.89	35.31	35.34
4462	NYSE	UHT	Tue, Mar 30, 2010	36.17	36.27	35.28	35.72
4461	NYSE	UHT	Mon, Mar 29, 2010	36.24	36.55	36.20	36.23
4460	NYSE	UHT	Fri, Mar 26, 2010	36.35	36.75	36.30	36.35
4459	NYSE	UHT	Thu, Mar 25, 2010	36.47	36.75	36.25	36.29
4458	NYSE	UHT	Wed, Mar 24, 2010	36.29	36.50	36.10	36.35
4457	NYSE	UHT	Tue, Mar 23, 2010	35.78	36.34	35.69	36.30
4456	NYSE	UHT	Mon, Mar 22, 2010	35.17	35.96	35.17	35.96
4455	NYSE	UHT	Fri, Mar 19, 2010	35.83	35.93	35.30	35.33
4454	NYSE	UHT	Thu, Mar 18, 2010	35.64	36.03	35.56	35.72
4453	NYSE	UHT	Wed, Mar 17, 2010	35.99	36.09	35.02	35.77
4452	NYSE	UHT	Tue, Mar 16, 2010	36.57	36.66	36.38	36.49
4451	NYSE	UHT	Mon, Mar 15, 2010	36.10	36.73	36.02	36.54
4450	NYSE	UHT	Fri, Mar 12, 2010	36.04	36.34	36.00	36.24
4449	NYSE	UHT	Thu, Mar 11, 2010	35.62	35.95	35.54	35.95
4448	NYSE	UHT	Wed, Mar 10, 2010	35.18	35.69	35.18	35.63
4447	NYSE	UHT	Tue, Mar 9, 2010	34.92	35.45	34.91	35.20
4446	NYSE	UHT	Mon, Mar 8, 2010	34.92	35.12	34.86	35.08
4445	NYSE	UHT	Fri, Mar 5, 2010	34.79	35.00	34.59	34.90
4444	NYSE	UHT	Thu, Mar 4, 2010	34.74	34.81	34.29	34.71
4443	NYSE	UHT	Wed, Mar 3, 2010	34.64	34.88	34.32	34.50
4442	NYSE	UHT	Tue, Mar 2, 2010	34.67	34.94	34.25	34.68
4441	NYSE	UHT	Mon, Mar 1, 2010	33.98	34.73	33.90	34.72
4440	NYSE	UHT	Fri, Feb 26, 2010	34.66	34.94	33.80	33.83
4439	NYSE	UHT	Thu, Feb 25, 2010	34.31	34.75	34.14	34.66
4438	NYSE	UHT	Wed, Feb 24, 2010	34.08	34.60	33.66	34.52
4437	NYSE	UHT	Tue, Feb 23, 2010	33.53	34.20	33.34	33.98
4436	NYSE	UHT	Mon, Feb 22, 2010	33.83	34.00	33.42	33.53
4435	NYSE	UHT	Fri, Feb 19, 2010	33.46	33.85	32.80	33.81
4434	NYSE	UHT	Thu, Feb 18, 2010	33.28	33.47	32.96	33.46
4433	NYSE	UHT	Wed, Feb 17, 2010	33.10	33.35	32.96	33.35
4432	NYSE	UHT	Tue, Feb 16, 2010	33.19	33.27	32.68	33.08
4431	NYSE	UHT	Fri, Feb 12, 2010	33.08	33.24	32.54	33.12
4430	NYSE	UHT	Thu, Feb 11, 2010	32.54	33.35	32.39	33.35
4429	NYSE	UHT	Wed, Feb 10, 2010	32.47	32.71	31.51	32.50
4428	NYSE	UHT	Tue, Feb 9, 2010	32.68	32.82	32.31	32.40
4427	NYSE	UHT	Mon, Feb 8, 2010	32.62	32.80	32.29	32.48
4426	NYSE	UHT	Fri, Feb 5, 2010	32.51	32.82	32.24	32.80
4425	NYSE	UHT	Thu, Feb 4, 2010	32.58	32.83	32.36	32.50
4424	NYSE	UHT	Wed, Feb 3, 2010	32.81	33.04	32.57	32.81
4423	NYSE	UHT	Tue, Feb 2, 2010	33.35	33.35	32.81	32.81
4422	NYSE	UHT	Mon, Feb 1, 2010	33.45	33.47	32.89	33.39
4421	NYSE	UHT	Fri, Jan 29, 2010	33.06	33.51	32.95	33.20
4420	NYSE	UHT	Thu, Jan 28, 2010	33.29	33.38	32.86	32.95
4419	NYSE	UHT	Wed, Jan 27, 2010	32.94	33.20	32.86	33.14
4418	NYSE	UHT	Tue, Jan 26, 2010	33.41	33.71	32.95	33.02
4417	NYSE	UHT	Mon, Jan 25, 2010	33.40	33.72	33.19	33.52
4416	NYSE	UHT	Fri, Jan 22, 2010	33.14	33.80	33.14	33.19
4415	NYSE	UHT	Thu, Jan 21, 2010	33.86	34.00	33.01	33.24
4414	NYSE	UHT	Wed, Jan 20, 2010	33.41	33.88	32.83	33.80
4413	NYSE	UHT	Tue, Jan 19, 2010	32.92	33.74	32.92	33.61
4412	NYSE	UHT	Fri, Jan 15, 2010	33.48	33.49	32.51	32.78
4411	NYSE	UHT	Thu, Jan 14, 2010	32.73	33.48	32.65	33.33
4410	NYSE	UHT	Wed, Jan 13, 2010	32.52	32.75	32.05	32.71
4409	NYSE	UHT	Tue, Jan 12, 2010	31.99	32.22	31.86	32.15
4408	NYSE	UHT	Mon, Jan 11, 2010	32.52	32.52	31.92	32.18
4407	NYSE	UHT	Fri, Jan 8, 2010	32.24	32.29	32.01	32.29
4406	NYSE	UHT	Thu, Jan 7, 2010	32.00	32.25	31.73	32.23
4405	NYSE	UHT	Wed, Jan 6, 2010	32.05	32.37	31.90	31.92
4404	NYSE	UHT	Tue, Jan 5, 2010	32.15	32.15	31.80	32.05
4403	NYSE	UHT	Mon, Jan 4, 2010	32.24	32.50	32.03	32.06
4402	NYSE	UHT	Thu, Dec 31, 2009	32.05	32.25	31.90	32.03
4401	NYSE	UHT	Wed, Dec 30, 2009	31.42	31.90	31.31	31.90
4400	NYSE	UHT	Tue, Dec 29, 2009	31.38	31.50	31.32	31.42
4399	NYSE	UHT	Mon, Dec 28, 2009	31.42	31.42	31.08	31.34
4398	NYSE	UHT	Thu, Dec 24, 2009	31.11	31.11	30.82	31.02
4397	NYSE	UHT	Wed, Dec 23, 2009	30.99	31.12	30.87	30.91
4396	NYSE	UHT	Tue, Dec 22, 2009	30.88	30.96	30.82	30.88
4395	NYSE	UHT	Mon, Dec 21, 2009	30.86	30.94	30.67	30.90
4394	NYSE	UHT	Fri, Dec 18, 2009	30.90	30.90	30.15	30.80
4393	NYSE	UHT	Thu, Dec 17, 2009	30.59	30.91	30.47	30.66
4392	NYSE	UHT	Wed, Dec 16, 2009	30.70	30.83	30.34	30.73
4391	NYSE	UHT	Tue, Dec 15, 2009	30.66	30.98	30.41	30.43
4390	NYSE	UHT	Mon, Dec 14, 2009	30.43	30.86	30.10	30.86
4389	NYSE	UHT	Fri, Dec 11, 2009	31.16	31.37	31.00	31.19
4388	NYSE	UHT	Thu, Dec 10, 2009	31.17	31.46	30.81	31.07
4387	NYSE	UHT	Wed, Dec 9, 2009	31.12	31.49	31.11	31.14
4386	NYSE	UHT	Tue, Dec 8, 2009	31.21	31.30	31.02	31.04
4385	NYSE	UHT	Mon, Dec 7, 2009	30.72	31.32	30.69	31.29
4384	NYSE	UHT	Fri, Dec 4, 2009	30.73	30.75	30.43	30.69
4383	NYSE	UHT	Thu, Dec 3, 2009	30.49	30.75	30.31	30.38
4382	NYSE	UHT	Wed, Dec 2, 2009	30.35	30.57	30.01	30.27
4381	NYSE	UHT	Tue, Dec 1, 2009	30.83	30.85	30.30	30.35
4380	NYSE	UHT	Mon, Nov 30, 2009	30.99	30.99	29.52	30.68
4379	NYSE	UHT	Fri, Nov 27, 2009	30.58	31.14	30.58	30.71
4378	NYSE	UHT	Wed, Nov 25, 2009	31.80	31.80	31.30	31.33
4377	NYSE	UHT	Tue, Nov 24, 2009	31.46	31.77	31.20	31.77
4376	NYSE	UHT	Mon, Nov 23, 2009	31.05	31.90	31.05	31.52
4375	NYSE	UHT	Fri, Nov 20, 2009	31.31	31.65	31.19	31.55
4374	NYSE	UHT	Thu, Nov 19, 2009	31.54	31.77	31.13	31.45
4373	NYSE	UHT	Wed, Nov 18, 2009	31.22	31.79	31.15	31.70
4372	NYSE	UHT	Tue, Nov 17, 2009	31.77	31.94	31.13	31.21
4371	NYSE	UHT	Mon, Nov 16, 2009	31.56	32.16	31.56	31.97
4370	NYSE	UHT	Fri, Nov 13, 2009	31.44	31.78	31.26	31.48
4369	NYSE	UHT	Thu, Nov 12, 2009	31.44	31.77	31.25	31.27
4368	NYSE	UHT	Wed, Nov 11, 2009	31.75	32.00	31.50	31.75
4367	NYSE	UHT	Tue, Nov 10, 2009	31.48	31.71	31.23	31.51
4366	NYSE	UHT	Mon, Nov 9, 2009	31.97	31.97	31.42	31.66
4365	NYSE	UHT	Fri, Nov 6, 2009	31.80	31.99	31.44	31.75
4364	NYSE	UHT	Thu, Nov 5, 2009	31.17	32.11	31.17	32.02
4363	NYSE	UHT	Wed, Nov 4, 2009	32.35	32.35	30.95	30.95
4362	NYSE	UHT	Tue, Nov 3, 2009	31.75	32.26	31.40	32.26
4361	NYSE	UHT	Mon, Nov 2, 2009	31.68	31.94	31.17	31.94
4360	NYSE	UHT	Fri, Oct 30, 2009	31.76	32.00	31.46	31.75
4359	NYSE	UHT	Thu, Oct 29, 2009	31.82	32.09	31.76	31.88
4358	NYSE	UHT	Wed, Oct 28, 2009	32.10	32.39	31.80	31.80
4357	NYSE	UHT	Tue, Oct 27, 2009	32.21	32.47	32.00	32.06
4356	NYSE	UHT	Mon, Oct 26, 2009	32.20	32.72	31.94	32.14
4355	NYSE	UHT	Fri, Oct 23, 2009	32.50	32.50	32.05	32.31
4354	NYSE	UHT	Thu, Oct 22, 2009	31.93	32.50	31.84	32.49
4353	NYSE	UHT	Wed, Oct 21, 2009	32.19	32.50	31.85	31.86
4352	NYSE	UHT	Tue, Oct 20, 2009	32.53	32.53	32.06	32.34
4351	NYSE	UHT	Mon, Oct 19, 2009	32.46	32.51	32.15	32.47
4350	NYSE	UHT	Fri, Oct 16, 2009	32.25	32.55	31.93	32.41
4349	NYSE	UHT	Thu, Oct 15, 2009	32.20	32.51	32.08	32.51
4348	NYSE	UHT	Wed, Oct 14, 2009	32.24	32.57	32.09	32.55
4347	NYSE	UHT	Tue, Oct 13, 2009	31.99	32.24	31.81	32.24
4346	NYSE	UHT	Mon, Oct 12, 2009	32.20	32.20	31.99	32.12
4345	NYSE	UHT	Fri, Oct 9, 2009	31.65	32.37	31.63	32.22
4344	NYSE	UHT	Thu, Oct 8, 2009	32.06	32.21	31.69	31.71
4343	NYSE	UHT	Wed, Oct 7, 2009	31.94	32.06	31.50	31.87
4342	NYSE	UHT	Tue, Oct 6, 2009	32.24	32.50	31.76	32.00
4341	NYSE	UHT	Mon, Oct 5, 2009	31.76	32.23	31.75	32.15
4340	NYSE	UHT	Fri, Oct 2, 2009	31.77	32.17	31.75	31.84
4339	NYSE	UHT	Thu, Oct 1, 2009	32.45	32.59	31.83	31.83
4338	NYSE	UHT	Wed, Sep 30, 2009	32.73	32.90	32.00	32.55
4337	NYSE	UHT	Tue, Sep 29, 2009	33.05	33.15	32.52	32.60
4336	NYSE	UHT	Mon, Sep 28, 2009	32.68	33.24	32.68	33.17
4335	NYSE	UHT	Fri, Sep 25, 2009	32.00	33.18	32.00	32.40
4334	NYSE	UHT	Thu, Sep 24, 2009	32.37	32.45	32.00	32.07
4333	NYSE	UHT	Wed, Sep 23, 2009	32.71	32.93	32.07	32.09
4332	NYSE	UHT	Tue, Sep 22, 2009	32.49	32.92	32.29	32.72
4331	NYSE	UHT	Mon, Sep 21, 2009	32.31	32.77	32.00	32.29
4330	NYSE	UHT	Fri, Sep 18, 2009	32.47	32.94	32.18	32.73
4329	NYSE	UHT	Thu, Sep 17, 2009	32.92	33.10	32.14	32.24
4328	NYSE	UHT	Wed, Sep 16, 2009	32.84	32.95	32.54	32.95
4327	NYSE	UHT	Tue, Sep 15, 2009	32.73	32.91	32.30	32.44
4326	NYSE	UHT	Mon, Sep 14, 2009	32.46	32.97	32.35	32.86
4325	NYSE	UHT	Fri, Sep 11, 2009	33.05	33.25	32.91	33.07
4324	NYSE	UHT	Thu, Sep 10, 2009	32.90	33.15	32.60	33.07
4323	NYSE	UHT	Wed, Sep 9, 2009	32.94	33.00	32.65	32.99
4322	NYSE	UHT	Tue, Sep 8, 2009	32.70	32.95	32.54	32.95
4321	NYSE	UHT	Fri, Sep 4, 2009	32.26	32.49	31.67	32.49
4320	NYSE	UHT	Thu, Sep 3, 2009	32.20	32.33	31.70	32.30
4319	NYSE	UHT	Wed, Sep 2, 2009	32.80	33.14	31.61	31.82
4318	NYSE	UHT	Tue, Sep 1, 2009	33.63	33.86	32.75	32.82
4317	NYSE	UHT	Mon, Aug 31, 2009	33.07	33.65	32.75	33.59
4316	NYSE	UHT	Fri, Aug 28, 2009	33.98	33.98	33.01	33.31
4315	NYSE	UHT	Thu, Aug 27, 2009	33.83	33.94	33.19	33.81
4314	NYSE	UHT	Wed, Aug 26, 2009	33.55	34.00	33.41	33.91
4313	NYSE	UHT	Tue, Aug 25, 2009	33.48	34.00	33.30	33.68
4312	NYSE	UHT	Mon, Aug 24, 2009	33.75	33.80	32.96	33.27
4311	NYSE	UHT	Fri, Aug 21, 2009	33.23	33.74	32.96	33.71
4310	NYSE	UHT	Thu, Aug 20, 2009	32.34	32.79	32.20	32.79
4309	NYSE	UHT	Wed, Aug 19, 2009	32.44	33.21	32.06	32.33
4308	NYSE	UHT	Tue, Aug 18, 2009	32.84	33.39	32.45	32.76
4307	NYSE	UHT	Mon, Aug 17, 2009	32.51	32.85	32.37	32.57
4306	NYSE	UHT	Fri, Aug 14, 2009	33.37	33.43	32.63	33.04
4305	NYSE	UHT	Thu, Aug 13, 2009	34.24	34.35	33.26	33.48
4304	NYSE	UHT	Wed, Aug 12, 2009	34.00	35.20	34.00	34.12
4303	NYSE	UHT	Tue, Aug 11, 2009	34.79	34.90	33.81	34.00
4302	NYSE	UHT	Mon, Aug 10, 2009	35.10	35.45	34.51	34.76
4301	NYSE	UHT	Fri, Aug 7, 2009	35.00	35.40	34.60	35.28
4300	NYSE	UHT	Thu, Aug 6, 2009	34.80	34.91	34.31	34.63
4299	NYSE	UHT	Wed, Aug 5, 2009	34.80	34.99	34.48	34.65
4298	NYSE	UHT	Tue, Aug 4, 2009	34.52	35.00	34.44	34.99
4297	NYSE	UHT	Mon, Aug 3, 2009	34.55	34.93	34.00	34.83
4296	NYSE	UHT	Fri, Jul 31, 2009	33.85	34.99	33.83	34.17
4295	NYSE	UHT	Thu, Jul 30, 2009	33.81	34.10	33.48	34.10
4294	NYSE	UHT	Wed, Jul 29, 2009	33.30	33.49	32.80	33.44
4293	NYSE	UHT	Tue, Jul 28, 2009	33.09	33.50	32.85	33.50
4292	NYSE	UHT	Mon, Jul 27, 2009	33.11	33.37	32.78	33.36
4291	NYSE	UHT	Fri, Jul 24, 2009	32.65	33.43	32.65	33.20
4290	NYSE	UHT	Thu, Jul 23, 2009	31.99	33.23	31.93	32.96
4289	NYSE	UHT	Wed, Jul 22, 2009	32.19	32.41	31.86	32.11
4288	NYSE	UHT	Tue, Jul 21, 2009	32.35	32.38	31.54	32.21
4287	NYSE	UHT	Mon, Jul 20, 2009	31.77	32.25	31.28	32.25
4286	NYSE	UHT	Fri, Jul 17, 2009	32.16	32.16	31.18	31.68
4285	NYSE	UHT	Thu, Jul 16, 2009	31.72	32.24	31.25	32.14
4284	NYSE	UHT	Wed, Jul 15, 2009	31.01	31.95	30.78	31.76
4283	NYSE	UHT	Tue, Jul 14, 2009	30.55	30.68	29.72	30.65
4282	NYSE	UHT	Mon, Jul 13, 2009	30.00	30.64	29.36	30.64
4281	NYSE	UHT	Fri, Jul 10, 2009	29.50	29.92	29.09	29.87
4280	NYSE	UHT	Thu, Jul 9, 2009	30.80	30.80	29.43	29.49
4279	NYSE	UHT	Wed, Jul 8, 2009	30.72	30.74	30.01	30.52
4278	NYSE	UHT	Tue, Jul 7, 2009	30.96	31.09	30.30	30.57
4277	NYSE	UHT	Mon, Jul 6, 2009	30.64	30.88	30.00	30.87
4276	NYSE	UHT	Thu, Jul 2, 2009	31.72	31.72	30.52	30.70
4275	NYSE	UHT	Wed, Jul 1, 2009	31.94	32.29	31.70	32.16
4274	NYSE	UHT	Tue, Jun 30, 2009	31.47	31.91	31.14	31.52
4273	NYSE	UHT	Mon, Jun 29, 2009	31.04	31.50	30.71	31.32
4272	NYSE	UHT	Fri, Jun 26, 2009	31.41	31.74	30.81	30.87
4271	NYSE	UHT	Thu, Jun 25, 2009	30.71	31.74	30.71	31.66
4270	NYSE	UHT	Wed, Jun 24, 2009	31.23	31.52	30.75	31.05
4269	NYSE	UHT	Tue, Jun 23, 2009	31.18	31.85	31.01	31.01
4268	NYSE	UHT	Mon, Jun 22, 2009	31.50	31.66	31.25	31.25
4267	NYSE	UHT	Fri, Jun 19, 2009	32.58	32.58	31.64	31.69
4266	NYSE	UHT	Thu, Jun 18, 2009	32.49	32.49	31.99	32.24
4265	NYSE	UHT	Wed, Jun 17, 2009	31.79	32.47	31.79	32.21
4264	NYSE	UHT	Tue, Jun 16, 2009	32.49	32.65	31.53	31.78
4263	NYSE	UHT	Mon, Jun 15, 2009	32.03	32.35	31.51	32.07
4262	NYSE	UHT	Fri, Jun 12, 2009	32.12	32.88	32.00	32.85
4261	NYSE	UHT	Thu, Jun 11, 2009	33.31	33.47	32.51	32.54
4260	NYSE	UHT	Wed, Jun 10, 2009	34.07	34.20	32.21	33.07
4259	NYSE	UHT	Tue, Jun 9, 2009	34.27	34.27	33.80	33.82
4258	NYSE	UHT	Mon, Jun 8, 2009	33.77	34.49	33.77	34.00
4257	NYSE	UHT	Fri, Jun 5, 2009	34.07	34.29	33.60	34.02
4256	NYSE	UHT	Thu, Jun 4, 2009	33.82	33.90	32.75	33.89
4255	NYSE	UHT	Wed, Jun 3, 2009	32.72	33.71	32.65	33.69
4254	NYSE	UHT	Tue, Jun 2, 2009	32.60	33.45	32.34	33.28
4253	NYSE	UHT	Mon, Jun 1, 2009	32.25	33.48	32.25	32.86
4252	NYSE	UHT	Fri, May 29, 2009	31.41	32.16	30.90	32.06
4251	NYSE	UHT	Thu, May 28, 2009	31.69	31.85	30.75	31.38
4250	NYSE	UHT	Wed, May 27, 2009	31.80	32.11	31.31	31.43
4249	NYSE	UHT	Tue, May 26, 2009	30.18	32.15	30.18	32.06
4248	NYSE	UHT	Fri, May 22, 2009	30.98	31.28	30.04	30.08
4247	NYSE	UHT	Thu, May 21, 2009	30.75	31.33	30.25	30.90
4246	NYSE	UHT	Wed, May 20, 2009	31.53	31.95	31.00	31.01
4245	NYSE	UHT	Tue, May 19, 2009	31.46	31.80	31.00	31.16
4244	NYSE	UHT	Mon, May 18, 2009	30.99	31.90	30.57	31.78
4243	NYSE	UHT	Fri, May 15, 2009	31.25	31.34	30.25	30.62
4242	NYSE	UHT	Thu, May 14, 2009	30.70	31.99	30.60	31.35
4241	NYSE	UHT	Wed, May 13, 2009	30.71	31.37	30.28	30.40
4240	NYSE	UHT	Tue, May 12, 2009	31.82	32.36	30.85	31.14
4239	NYSE	UHT	Mon, May 11, 2009	31.60	32.77	31.34	32.00
4238	NYSE	UHT	Fri, May 8, 2009	31.08	32.50	30.71	32.27
4237	NYSE	UHT	Thu, May 7, 2009	31.86	31.86	30.06	30.44
4236	NYSE	UHT	Wed, May 6, 2009	31.53	31.65	30.75	31.32
4235	NYSE	UHT	Tue, May 5, 2009	32.81	32.81	30.84	31.05
4234	NYSE	UHT	Mon, May 4, 2009	31.88	32.92	31.28	32.92
4233	NYSE	UHT	Fri, May 1, 2009	32.10	32.82	31.09	31.21
4232	NYSE	UHT	Thu, Apr 30, 2009	34.17	34.17	32.01	32.02
4231	NYSE	UHT	Wed, Apr 29, 2009	32.85	34.08	32.66	33.94
4230	NYSE	UHT	Tue, Apr 28, 2009	31.85	33.45	31.81	32.50
4229	NYSE	UHT	Mon, Apr 27, 2009	31.61	32.49	31.09	32.16
4228	NYSE	UHT	Fri, Apr 24, 2009	32.60	33.00	32.00	32.26
4227	NYSE	UHT	Thu, Apr 23, 2009	32.16	32.68	30.57	32.19
4226	NYSE	UHT	Wed, Apr 22, 2009	32.58	33.95	31.88	32.04
4225	NYSE	UHT	Tue, Apr 21, 2009	31.29	33.70	31.24	33.31
4224	NYSE	UHT	Mon, Apr 20, 2009	32.46	32.54	31.05	31.54
4223	NYSE	UHT	Fri, Apr 17, 2009	33.75	33.89	32.42	33.19
4222	NYSE	UHT	Thu, Apr 16, 2009	33.67	34.47	31.89	33.72
4221	NYSE	UHT	Wed, Apr 15, 2009	31.13	33.43	31.02	33.41
4220	NYSE	UHT	Tue, Apr 14, 2009	32.50	32.50	30.79	31.23
4219	NYSE	UHT	Mon, Apr 13, 2009	33.56	33.99	32.28	33.11
4218	NYSE	UHT	Thu, Apr 9, 2009	32.50	33.96	32.30	33.94
4217	NYSE	UHT	Wed, Apr 8, 2009	31.19	32.15	30.80	31.99
4216	NYSE	UHT	Tue, Apr 7, 2009	32.50	32.50	30.67	30.77
4215	NYSE	UHT	Mon, Apr 6, 2009	32.76	33.29	31.50	32.97
4214	NYSE	UHT	Fri, Apr 3, 2009	31.85	33.10	31.40	33.10
4213	NYSE	UHT	Thu, Apr 2, 2009	30.52	32.43	30.50	31.91
4212	NYSE	UHT	Wed, Apr 1, 2009	29.08	30.63	28.48	30.36
4211	NYSE	UHT	Tue, Mar 31, 2009	27.54	29.66	27.54	29.23
4210	NYSE	UHT	Mon, Mar 30, 2009	27.39	27.85	26.82	27.23
4209	NYSE	UHT	Fri, Mar 27, 2009	29.23	29.65	27.68	27.70
4208	NYSE	UHT	Thu, Mar 26, 2009	29.14	29.74	28.10	29.74
4207	NYSE	UHT	Wed, Mar 25, 2009	27.00	29.38	26.82	28.50
4206	NYSE	UHT	Tue, Mar 24, 2009	29.70	30.40	27.65	27.66
4205	NYSE	UHT	Mon, Mar 23, 2009	27.50	30.22	27.50	30.15
4204	NYSE	UHT	Fri, Mar 20, 2009	28.71	29.11	27.07	27.08
4203	NYSE	UHT	Thu, Mar 19, 2009	29.35	29.35	28.07	28.40
4202	NYSE	UHT	Wed, Mar 18, 2009	27.91	29.72	27.16	28.92
4201	NYSE	UHT	Tue, Mar 17, 2009	26.00	28.05	25.38	28.05
4200	NYSE	UHT	Mon, Mar 16, 2009	27.66	27.94	25.80	25.95
4199	NYSE	UHT	Fri, Mar 13, 2009	28.49	28.49	26.71	27.28
4198	NYSE	UHT	Thu, Mar 12, 2009	26.25	28.47	25.85	28.24
4197	NYSE	UHT	Wed, Mar 11, 2009	26.81	27.54	25.78	26.46
4196	NYSE	UHT	Tue, Mar 10, 2009	25.75	26.88	25.50	26.87
4195	NYSE	UHT	Mon, Mar 9, 2009	25.86	25.86	24.89	25.11
4194	NYSE	UHT	Fri, Mar 6, 2009	25.97	26.50	24.18	25.93
4193	NYSE	UHT	Thu, Mar 5, 2009	27.15	27.59	25.91	26.01
4192	NYSE	UHT	Wed, Mar 4, 2009	28.05	28.31	27.16	27.75
4191	NYSE	UHT	Tue, Mar 3, 2009	29.48	30.28	27.77	28.00
4190	NYSE	UHT	Mon, Mar 2, 2009	30.76	30.76	29.04	29.27
4189	NYSE	UHT	Fri, Feb 27, 2009	30.49	31.41	30.25	31.21
4188	NYSE	UHT	Thu, Feb 26, 2009	32.79	32.80	30.00	30.46
4187	NYSE	UHT	Wed, Feb 25, 2009	32.92	33.59	31.40	32.55
4186	NYSE	UHT	Tue, Feb 24, 2009	31.85	33.55	31.12	33.44
4185	NYSE	UHT	Mon, Feb 23, 2009	33.54	33.54	31.17	31.24
4184	NYSE	UHT	Fri, Feb 20, 2009	31.56	33.21	31.25	33.12
4183	NYSE	UHT	Thu, Feb 19, 2009	33.19	33.49	32.06	32.08
4182	NYSE	UHT	Wed, Feb 18, 2009	32.76	33.12	31.91	33.02
4181	NYSE	UHT	Tue, Feb 17, 2009	33.50	33.69	32.37	32.42
4180	NYSE	UHT	Fri, Feb 13, 2009	33.90	34.90	33.50	33.75
4179	NYSE	UHT	Thu, Feb 12, 2009	32.80	34.34	32.35	34.32
4178	NYSE	UHT	Wed, Feb 11, 2009	32.76	33.26	32.75	33.26
4177	NYSE	UHT	Tue, Feb 10, 2009	33.30	33.34	32.75	32.75
4176	NYSE	UHT	Mon, Feb 9, 2009	33.30	33.55	32.77	33.46
4175	NYSE	UHT	Fri, Feb 6, 2009	31.92	33.64	31.92	33.51
4174	NYSE	UHT	Thu, Feb 5, 2009	32.50	32.88	31.55	32.11
4173	NYSE	UHT	Wed, Feb 4, 2009	32.49	33.50	32.20	32.62
4172	NYSE	UHT	Tue, Feb 3, 2009	32.00	32.50	31.23	32.25
4171	NYSE	UHT	Mon, Feb 2, 2009	30.30	32.71	30.29	32.54
4170	NYSE	UHT	Fri, Jan 30, 2009	31.61	31.90	30.26	30.60
4169	NYSE	UHT	Thu, Jan 29, 2009	32.70	32.88	31.07	31.09
4168	NYSE	UHT	Wed, Jan 28, 2009	31.75	33.05	31.71	33.05
4167	NYSE	UHT	Tue, Jan 27, 2009	31.20	31.73	31.07	31.26
4166	NYSE	UHT	Mon, Jan 26, 2009	30.70	31.41	29.80	30.99
4165	NYSE	UHT	Fri, Jan 23, 2009	29.21	30.98	28.90	30.10
4164	NYSE	UHT	Thu, Jan 22, 2009	30.72	30.97	29.60	29.89
4163	NYSE	UHT	Wed, Jan 21, 2009	29.40	31.84	28.55	31.71
4162	NYSE	UHT	Tue, Jan 20, 2009	30.50	30.50	28.96	28.96
4161	NYSE	UHT	Fri, Jan 16, 2009	30.20	31.00	29.40	30.90
4160	NYSE	UHT	Thu, Jan 15, 2009	28.94	30.55	28.02	30.07
4159	NYSE	UHT	Wed, Jan 14, 2009	29.95	29.95	28.70	28.88
4158	NYSE	UHT	Tue, Jan 13, 2009	29.47	30.81	29.44	30.55
4157	NYSE	UHT	Mon, Jan 12, 2009	29.97	30.55	29.25	29.42
4156	NYSE	UHT	Fri, Jan 9, 2009	31.96	32.12	30.02	30.12
4155	NYSE	UHT	Thu, Jan 8, 2009	32.40	32.80	31.60	31.80
4154	NYSE	UHT	Wed, Jan 7, 2009	32.05	32.55	31.70	32.21
4153	NYSE	UHT	Tue, Jan 6, 2009	31.67	32.98	31.15	32.40
4152	NYSE	UHT	Mon, Jan 5, 2009	32.25	32.57	31.35	31.85
4151	NYSE	UHT	Fri, Jan 2, 2009	33.32	34.00	32.00	32.14
4150	NYSE	UHT	Wed, Dec 31, 2008	33.95	34.00	32.86	32.91
4149	NYSE	UHT	Tue, Dec 30, 2008	32.85	33.80	32.63	33.74
4148	NYSE	UHT	Mon, Dec 29, 2008	33.78	33.78	31.90	32.56
4147	NYSE	UHT	Fri, Dec 26, 2008	33.70	33.90	33.48	33.74
4146	NYSE	UHT	Wed, Dec 24, 2008	32.88	33.75	32.75	33.37
4145	NYSE	UHT	Tue, Dec 23, 2008	33.45	33.83	32.61	32.84
4144	NYSE	UHT	Mon, Dec 22, 2008	33.60	34.45	31.46	31.48
4143	NYSE	UHT	Fri, Dec 19, 2008	33.78	34.87	33.01	33.50
4142	NYSE	UHT	Thu, Dec 18, 2008	33.15	34.50	32.25	32.59
4141	NYSE	UHT	Wed, Dec 17, 2008	33.85	34.47	32.53	33.34
4140	NYSE	UHT	Tue, Dec 16, 2008	29.86	34.40	29.82	34.35
4139	NYSE	UHT	Mon, Dec 15, 2008	30.25	30.54	28.76	29.86
4138	NYSE	UHT	Fri, Dec 12, 2008	29.00	30.30	28.61	30.18
4137	NYSE	UHT	Thu, Dec 11, 2008	32.00	32.20	28.51	28.89
4136	NYSE	UHT	Wed, Dec 10, 2008	31.70	33.52	31.70	33.28
4135	NYSE	UHT	Tue, Dec 9, 2008	33.82	35.34	30.87	31.69
4134	NYSE	UHT	Mon, Dec 8, 2008	33.18	34.65	32.67	33.76
4133	NYSE	UHT	Fri, Dec 5, 2008	29.70	33.26	28.90	33.18
4132	NYSE	UHT	Thu, Dec 4, 2008	30.22	31.50	29.21	30.01
4131	NYSE	UHT	Wed, Dec 3, 2008	27.85	30.49	27.20	30.31
4130	NYSE	UHT	Tue, Dec 2, 2008	26.45	28.57	26.36	28.29
4129	NYSE	UHT	Mon, Dec 1, 2008	31.10	31.34	25.88	26.19
4128	NYSE	UHT	Fri, Nov 28, 2008	30.40	31.37	29.90	31.37
4127	NYSE	UHT	Wed, Nov 26, 2008	28.56	30.80	28.02	30.80
4126	NYSE	UHT	Tue, Nov 25, 2008	28.77	28.98	27.00	28.94
4125	NYSE	UHT	Mon, Nov 24, 2008	25.60	29.00	25.20	28.64
4124	NYSE	UHT	Fri, Nov 21, 2008	24.17	25.64	21.49	25.60
4123	NYSE	UHT	Thu, Nov 20, 2008	25.06	26.95	23.27	23.27
4122	NYSE	UHT	Wed, Nov 19, 2008	28.20	28.50	25.16	25.19
4121	NYSE	UHT	Tue, Nov 18, 2008	28.06	29.15	27.01	28.78
4120	NYSE	UHT	Mon, Nov 17, 2008	28.49	29.52	27.83	28.42
4119	NYSE	UHT	Fri, Nov 14, 2008	31.28	31.98	28.31	28.37
4118	NYSE	UHT	Thu, Nov 13, 2008	29.83	32.31	28.02	32.19
4117	NYSE	UHT	Wed, Nov 12, 2008	30.00	30.60	29.40	29.44
4116	NYSE	UHT	Tue, Nov 11, 2008	30.00	31.34	29.77	30.34
4115	NYSE	UHT	Mon, Nov 10, 2008	32.93	33.35	30.25	30.37
4114	NYSE	UHT	Fri, Nov 7, 2008	30.90	32.49	30.54	32.49
4113	NYSE	UHT	Thu, Nov 6, 2008	31.02	31.62	30.46	30.71
4112	NYSE	UHT	Wed, Nov 5, 2008	33.88	34.00	31.00	31.10
4111	NYSE	UHT	Tue, Nov 4, 2008	35.30	35.96	33.85	34.47
4110	NYSE	UHT	Mon, Nov 3, 2008	34.15	35.35	34.15	34.83
4109	NYSE	UHT	Fri, Oct 31, 2008	32.25	35.00	31.98	34.71
4108	NYSE	UHT	Thu, Oct 30, 2008	31.37	32.78	30.50	32.75
4107	NYSE	UHT	Wed, Oct 29, 2008	31.32	31.73	29.69	30.51
4106	NYSE	UHT	Tue, Oct 28, 2008	20.98	31.41	20.98	31.31
4105	NYSE	UHT	Mon, Oct 27, 2008	28.41	30.11	28.15	28.15
4104	NYSE	UHT	Fri, Oct 24, 2008	29.36	30.41	28.01	29.19
4103	NYSE	UHT	Thu, Oct 23, 2008	30.00	30.40	28.20	30.25
4102	NYSE	UHT	Wed, Oct 22, 2008	30.29	30.91	29.11	29.83
4101	NYSE	UHT	Tue, Oct 21, 2008	30.93	31.79	30.65	30.79
4100	NYSE	UHT	Mon, Oct 20, 2008	31.16	31.69	30.31	31.68
4099	NYSE	UHT	Fri, Oct 17, 2008	30.55	32.78	30.30	30.87
4098	NYSE	UHT	Thu, Oct 16, 2008	29.25	31.96	28.23	31.39
4097	NYSE	UHT	Wed, Oct 15, 2008	30.86	31.25	28.98	29.07
4096	NYSE	UHT	Tue, Oct 14, 2008	33.74	33.74	29.25	31.25
4095	NYSE	UHT	Mon, Oct 13, 2008	32.41	32.63	30.96	32.58
4094	NYSE	UHT	Fri, Oct 10, 2008	27.45	31.33	25.11	31.33
4093	NYSE	UHT	Thu, Oct 9, 2008	31.18	32.04	27.72	27.96
4092	NYSE	UHT	Wed, Oct 8, 2008	31.58	32.64	30.15	31.22
4091	NYSE	UHT	Tue, Oct 7, 2008	34.95	34.98	32.55	32.55
4090	NYSE	UHT	Mon, Oct 6, 2008	34.70	36.05	34.02	34.82
4089	NYSE	UHT	Fri, Oct 3, 2008	38.20	38.20	36.07	36.25
4088	NYSE	UHT	Thu, Oct 2, 2008	38.04	38.38	37.53	37.53
4087	NYSE	UHT	Wed, Oct 1, 2008	38.98	38.98	37.75	38.27
4086	NYSE	UHT	Tue, Sep 30, 2008	37.75	38.90	37.75	38.90
4085	NYSE	UHT	Mon, Sep 29, 2008	37.72	38.99	37.67	37.93
4084	NYSE	UHT	Fri, Sep 26, 2008	37.01	38.60	37.00	38.59
4083	NYSE	UHT	Thu, Sep 25, 2008	36.34	38.25	36.34	37.53
4082	NYSE	UHT	Wed, Sep 24, 2008	37.75	37.75	37.05	37.15
4081	NYSE	UHT	Tue, Sep 23, 2008	37.34	38.31	37.21	37.40
4080	NYSE	UHT	Mon, Sep 22, 2008	38.50	38.75	37.06	37.60
4079	NYSE	UHT	Fri, Sep 19, 2008	39.00	39.30	36.66	39.00
4078	NYSE	UHT	Thu, Sep 18, 2008	36.44	39.14	36.05	39.14
4077	NYSE	UHT	Wed, Sep 17, 2008	36.90	37.06	35.81	35.81
4076	NYSE	UHT	Tue, Sep 16, 2008	34.70	37.53	34.58	37.53
4075	NYSE	UHT	Mon, Sep 15, 2008	35.58	36.15	34.69	34.69
4074	NYSE	UHT	Fri, Sep 12, 2008	36.28	36.30	35.81	36.05
4073	NYSE	UHT	Thu, Sep 11, 2008	35.50	36.40	35.16	36.40
4072	NYSE	UHT	Wed, Sep 10, 2008	36.25	37.85	35.77	36.49
4071	NYSE	UHT	Tue, Sep 9, 2008	36.95	37.15	35.43	35.43
4070	NYSE	UHT	Mon, Sep 8, 2008	36.84	36.84	36.20	36.74
4069	NYSE	UHT	Fri, Sep 5, 2008	35.74	36.05	35.25	35.65
4068	NYSE	UHT	Thu, Sep 4, 2008	36.85	37.01	35.64	35.95
4067	NYSE	UHT	Wed, Sep 3, 2008	36.70	37.75	36.57	37.31
4066	NYSE	UHT	Tue, Sep 2, 2008	37.28	37.98	36.40	36.79
4065	NYSE	UHT	Fri, Aug 29, 2008	36.35	36.96	36.21	36.69
4064	NYSE	UHT	Thu, Aug 28, 2008	35.70	36.99	35.70	36.99
4063	NYSE	UHT	Wed, Aug 27, 2008	35.26	35.78	35.26	35.75
4062	NYSE	UHT	Tue, Aug 26, 2008	35.43	35.67	35.04	35.51
4061	NYSE	UHT	Mon, Aug 25, 2008	35.27	36.20	35.27	35.33
4060	NYSE	UHT	Fri, Aug 22, 2008	35.47	36.20	35.28	35.81
4059	NYSE	UHT	Thu, Aug 21, 2008	35.43	35.74	35.30	35.38
4058	NYSE	UHT	Wed, Aug 20, 2008	36.05	36.30	35.49	35.85
4057	NYSE	UHT	Tue, Aug 19, 2008	36.34	36.43	35.60	35.89
4056	NYSE	UHT	Mon, Aug 18, 2008	36.56	37.17	36.00	36.33
4055	NYSE	UHT	Fri, Aug 15, 2008	38.10	38.20	36.41	36.68
4054	NYSE	UHT	Thu, Aug 14, 2008	37.25	37.90	36.96	37.57
4053	NYSE	UHT	Wed, Aug 13, 2008	35.74	37.55	35.74	37.46
4052	NYSE	UHT	Tue, Aug 12, 2008	36.59	36.59	35.58	35.90
4051	NYSE	UHT	Mon, Aug 11, 2008	35.57	36.75	35.50	36.68
4050	NYSE	UHT	Fri, Aug 8, 2008	34.77	36.25	34.77	35.62
4049	NYSE	UHT	Thu, Aug 7, 2008	35.55	35.82	34.70	34.87
4048	NYSE	UHT	Wed, Aug 6, 2008	36.25	36.50	35.55	36.12
4047	NYSE	UHT	Tue, Aug 5, 2008	35.73	36.83	35.47	36.70
4046	NYSE	UHT	Mon, Aug 4, 2008	35.28	35.90	34.79	35.65
4045	NYSE	UHT	Fri, Aug 1, 2008	34.92	35.62	34.25	35.41
4044	NYSE	UHT	Thu, Jul 31, 2008	34.87	35.35	34.50	34.97
4043	NYSE	UHT	Wed, Jul 30, 2008	35.46	35.99	34.25	35.24
4042	NYSE	UHT	Tue, Jul 29, 2008	34.30	35.49	34.05	35.49
4041	NYSE	UHT	Mon, Jul 28, 2008	34.54	34.72	33.82	34.01
4040	NYSE	UHT	Fri, Jul 25, 2008	33.83	35.00	33.40	34.87
4039	NYSE	UHT	Thu, Jul 24, 2008	34.90	34.90	33.26	33.27
4038	NYSE	UHT	Wed, Jul 23, 2008	34.68	34.99	34.27	34.96
4037	NYSE	UHT	Tue, Jul 22, 2008	33.20	34.78	32.87	34.76
4036	NYSE	UHT	Mon, Jul 21, 2008	33.45	33.45	32.95	33.32
4035	NYSE	UHT	Fri, Jul 18, 2008	33.49	33.63	32.54	33.30
4034	NYSE	UHT	Thu, Jul 17, 2008	32.17	33.75	32.17	33.68
4033	NYSE	UHT	Wed, Jul 16, 2008	31.71	33.25	31.48	33.24
4032	NYSE	UHT	Tue, Jul 15, 2008	31.50	32.64	31.11	31.88
4031	NYSE	UHT	Mon, Jul 14, 2008	32.72	32.84	31.71	31.73
4030	NYSE	UHT	Fri, Jul 11, 2008	31.30	32.79	31.30	32.60
4029	NYSE	UHT	Thu, Jul 10, 2008	30.95	31.91	30.95	31.64
4028	NYSE	UHT	Wed, Jul 9, 2008	32.76	32.76	30.78	30.81
4027	NYSE	UHT	Tue, Jul 8, 2008	30.75	32.70	30.50	32.70
4026	NYSE	UHT	Mon, Jul 7, 2008	30.94	31.26	30.12	30.68
4025	NYSE	UHT	Thu, Jul 3, 2008	30.70	31.04	30.47	30.90
4024	NYSE	UHT	Wed, Jul 2, 2008	31.32	31.39	30.55	30.64
4023	NYSE	UHT	Tue, Jul 1, 2008	29.91	31.26	29.79	31.26
4022	NYSE	UHT	Mon, Jun 30, 2008	30.57	30.70	29.93	30.00
4021	NYSE	UHT	Fri, Jun 27, 2008	30.49	30.66	29.75	30.46
4020	NYSE	UHT	Thu, Jun 26, 2008	31.41	31.46	30.60	30.70
4019	NYSE	UHT	Wed, Jun 25, 2008	33.98	33.98	31.57	31.68
4018	NYSE	UHT	Tue, Jun 24, 2008	32.75	33.17	32.25	32.50
4017	NYSE	UHT	Mon, Jun 23, 2008	33.64	33.64	32.72	32.72
4016	NYSE	UHT	Fri, Jun 20, 2008	33.81	33.94	33.28	33.34
4015	NYSE	UHT	Thu, Jun 19, 2008	33.70	34.01	33.48	34.01
4014	NYSE	UHT	Wed, Jun 18, 2008	33.53	34.01	33.35	33.70
4013	NYSE	UHT	Tue, Jun 17, 2008	34.65	34.80	33.76	33.98
4012	NYSE	UHT	Mon, Jun 16, 2008	34.12	34.77	34.01	34.68
4011	NYSE	UHT	Fri, Jun 13, 2008	33.76	34.35	33.65	34.17
4010	NYSE	UHT	Thu, Jun 12, 2008	34.00	34.08	33.42	33.71
4009	NYSE	UHT	Wed, Jun 11, 2008	34.42	34.54	34.00	34.12
4008	NYSE	UHT	Tue, Jun 10, 2008	34.53	34.80	34.33	34.59
4007	NYSE	UHT	Mon, Jun 9, 2008	34.98	35.05	34.51	34.61
4006	NYSE	UHT	Fri, Jun 6, 2008	35.90	35.99	34.95	35.00
4005	NYSE	UHT	Thu, Jun 5, 2008	35.15	36.10	35.13	36.10
4004	NYSE	UHT	Wed, Jun 4, 2008	34.67	35.27	34.48	35.27
4003	NYSE	UHT	Tue, Jun 3, 2008	34.10	34.82	34.06	34.82
4002	NYSE	UHT	Mon, Jun 2, 2008	34.22	34.22	33.40	34.09
4001	NYSE	UHT	Fri, May 30, 2008	33.71	34.11	33.40	34.11
4000	NYSE	UHT	Thu, May 29, 2008	33.35	33.90	33.33	33.78
3999	NYSE	UHT	Wed, May 28, 2008	33.33	33.45	33.07	33.45
3998	NYSE	UHT	Tue, May 27, 2008	32.20	33.27	32.11	33.26
3997	NYSE	UHT	Fri, May 23, 2008	32.20	32.38	32.00	32.35
3996	NYSE	UHT	Thu, May 22, 2008	32.80	32.95	32.50	32.59
3995	NYSE	UHT	Wed, May 21, 2008	33.45	33.51	32.51	32.82
3994	NYSE	UHT	Tue, May 20, 2008	33.94	33.94	33.11	33.31
3993	NYSE	UHT	Mon, May 19, 2008	33.59	33.93	33.45	33.70
3992	NYSE	UHT	Fri, May 16, 2008	34.24	34.25	33.38	33.73
3991	NYSE	UHT	Thu, May 15, 2008	33.39	34.21	33.32	34.21
3990	NYSE	UHT	Wed, May 14, 2008	34.15	34.15	33.31	33.50
3989	NYSE	UHT	Tue, May 13, 2008	33.83	33.98	33.36	33.88
3988	NYSE	UHT	Mon, May 12, 2008	33.22	33.85	32.93	33.85
3987	NYSE	UHT	Fri, May 9, 2008	32.90	33.23	32.55	33.23
3986	NYSE	UHT	Thu, May 8, 2008	33.25	33.25	32.72	33.19
3985	NYSE	UHT	Wed, May 7, 2008	33.74	33.74	32.76	32.90
3984	NYSE	UHT	Tue, May 6, 2008	33.64	33.73	33.38	33.73
3983	NYSE	UHT	Mon, May 5, 2008	33.60	33.79	33.25	33.60
3982	NYSE	UHT	Fri, May 2, 2008	35.00	35.08	33.50	33.67
3981	NYSE	UHT	Thu, May 1, 2008	33.41	35.08	33.41	35.04
3980	NYSE	UHT	Wed, Apr 30, 2008	34.05	34.54	33.51	33.54
3979	NYSE	UHT	Tue, Apr 29, 2008	34.16	34.25	33.75	34.07
3978	NYSE	UHT	Mon, Apr 28, 2008	34.17	34.25	33.85	34.13
3977	NYSE	UHT	Fri, Apr 25, 2008	34.23	34.25	33.50	34.06
3976	NYSE	UHT	Thu, Apr 24, 2008	33.72	34.29	33.28	34.29
3975	NYSE	UHT	Wed, Apr 23, 2008	33.55	33.97	33.27	33.64
3974	NYSE	UHT	Tue, Apr 22, 2008	33.99	34.02	33.25	33.46
3973	NYSE	UHT	Mon, Apr 21, 2008	34.49	34.50	33.73	34.21
3972	NYSE	UHT	Fri, Apr 18, 2008	34.46	34.87	34.19	34.42
3971	NYSE	UHT	Thu, Apr 17, 2008	34.37	34.50	33.74	34.29
3970	NYSE	UHT	Wed, Apr 16, 2008	34.00	34.45	33.87	34.45
3969	NYSE	UHT	Tue, Apr 15, 2008	33.85	34.00	33.62	33.91
3968	NYSE	UHT	Mon, Apr 14, 2008	32.84	34.00	32.76	33.68
3967	NYSE	UHT	Fri, Apr 11, 2008	33.04	33.34	32.58	32.79
3966	NYSE	UHT	Thu, Apr 10, 2008	33.64	33.71	33.12	33.37
3965	NYSE	UHT	Wed, Apr 9, 2008	34.05	34.09	33.38	33.72
3964	NYSE	UHT	Tue, Apr 8, 2008	34.30	34.48	33.91	33.98
3963	NYSE	UHT	Mon, Apr 7, 2008	34.58	34.80	34.17	34.53
3962	NYSE	UHT	Fri, Apr 4, 2008	34.45	34.55	34.11	34.41
3961	NYSE	UHT	Thu, Apr 3, 2008	34.37	34.55	34.01	34.48
3960	NYSE	UHT	Wed, Apr 2, 2008	34.35	34.72	33.90	34.61
3959	NYSE	UHT	Tue, Apr 1, 2008	33.73	34.49	33.73	34.43
3958	NYSE	UHT	Mon, Mar 31, 2008	34.19	34.70	33.30	33.30
3957	NYSE	UHT	Fri, Mar 28, 2008	34.61	34.90	34.02	34.19
3956	NYSE	UHT	Thu, Mar 27, 2008	35.48	35.48	34.50	34.50
3955	NYSE	UHT	Wed, Mar 26, 2008	34.08	35.51	33.80	35.51
3954	NYSE	UHT	Tue, Mar 25, 2008	34.27	34.49	33.88	34.38
3953	NYSE	UHT	Mon, Mar 24, 2008	33.60	34.39	33.56	34.34
3952	NYSE	UHT	Thu, Mar 20, 2008	33.80	34.09	33.24	33.44
3951	NYSE	UHT	Wed, Mar 19, 2008	33.55	33.84	32.99	32.99
3950	NYSE	UHT	Tue, Mar 18, 2008	33.15	33.49	32.50	33.49
3949	NYSE	UHT	Mon, Mar 17, 2008	31.89	33.00	31.89	32.60
3948	NYSE	UHT	Fri, Mar 14, 2008	33.00	33.03	31.68	32.34
3947	NYSE	UHT	Thu, Mar 13, 2008	32.77	33.36	32.22	33.00
3946	NYSE	UHT	Wed, Mar 12, 2008	33.50	34.20	33.01	33.23
3945	NYSE	UHT	Tue, Mar 11, 2008	33.68	33.88	32.70	33.50
3944	NYSE	UHT	Mon, Mar 10, 2008	32.70	33.30	32.54	32.69
3943	NYSE	UHT	Fri, Mar 7, 2008	31.04	33.15	31.00	32.57
3942	NYSE	UHT	Thu, Mar 6, 2008	32.75	32.81	31.43	31.43
3941	NYSE	UHT	Wed, Mar 5, 2008	33.37	33.56	32.47	32.89
3940	NYSE	UHT	Tue, Mar 4, 2008	33.20	33.71	32.26	33.37
3939	NYSE	UHT	Mon, Mar 3, 2008	33.39	33.71	32.67	33.57
3938	NYSE	UHT	Fri, Feb 29, 2008	33.50	33.77	32.80	33.67
3937	NYSE	UHT	Thu, Feb 28, 2008	33.00	34.64	33.00	33.93
3936	NYSE	UHT	Wed, Feb 27, 2008	34.13	34.60	33.01	33.01
3935	NYSE	UHT	Tue, Feb 26, 2008	34.65	34.79	33.88	34.34
3934	NYSE	UHT	Mon, Feb 25, 2008	33.65	34.83	33.63	34.58
3933	NYSE	UHT	Fri, Feb 22, 2008	33.73	34.29	33.18	33.73
3932	NYSE	UHT	Thu, Feb 21, 2008	34.73	35.09	33.70	33.79
3931	NYSE	UHT	Wed, Feb 20, 2008	34.38	34.84	33.56	34.61
3930	NYSE	UHT	Tue, Feb 19, 2008	34.77	35.12	34.20	34.55
3929	NYSE	UHT	Fri, Feb 15, 2008	33.92	34.74	33.51	34.65
3928	NYSE	UHT	Thu, Feb 14, 2008	35.13	35.13	33.77	34.07
3927	NYSE	UHT	Wed, Feb 13, 2008	35.45	35.69	34.76	35.12
3926	NYSE	UHT	Tue, Feb 12, 2008	34.61	35.45	34.32	35.22
3925	NYSE	UHT	Mon, Feb 11, 2008	35.38	35.38	34.15	34.60
3924	NYSE	UHT	Fri, Feb 8, 2008	36.48	36.56	34.81	35.38
3923	NYSE	UHT	Thu, Feb 7, 2008	34.83	36.78	34.30	36.78
3922	NYSE	UHT	Wed, Feb 6, 2008	36.25	36.70	34.89	34.90
3921	NYSE	UHT	Tue, Feb 5, 2008	35.78	36.41	35.41	36.00
3920	NYSE	UHT	Mon, Feb 4, 2008	35.42	36.47	34.75	36.47
3919	NYSE	UHT	Fri, Feb 1, 2008	35.39	35.99	34.40	35.46
3918	NYSE	UHT	Thu, Jan 31, 2008	33.75	36.05	33.75	36.05
3917	NYSE	UHT	Wed, Jan 30, 2008	34.38	35.30	33.51	34.10
3916	NYSE	UHT	Tue, Jan 29, 2008	35.00	35.39	34.05	34.56
3915	NYSE	UHT	Mon, Jan 28, 2008	33.75	35.68	33.71	34.99
3914	NYSE	UHT	Fri, Jan 25, 2008	35.14	35.37	33.91	34.08
3913	NYSE	UHT	Thu, Jan 24, 2008	35.35	35.70	33.72	34.72
3912	NYSE	UHT	Wed, Jan 23, 2008	31.75	35.46	31.75	35.42
3911	NYSE	UHT	Tue, Jan 22, 2008	31.26	33.16	31.26	32.45
3910	NYSE	UHT	Fri, Jan 18, 2008	32.60	32.90	31.76	32.15
3909	NYSE	UHT	Thu, Jan 17, 2008	32.80	32.85	31.73	32.54
3908	NYSE	UHT	Wed, Jan 16, 2008	32.20	33.40	31.21	32.59
3907	NYSE	UHT	Tue, Jan 15, 2008	32.61	33.00	32.20	32.42
3906	NYSE	UHT	Mon, Jan 14, 2008	33.18	33.30	32.25	33.00
3905	NYSE	UHT	Fri, Jan 11, 2008	33.00	33.50	32.65	33.02
3904	NYSE	UHT	Thu, Jan 10, 2008	33.62	33.99	32.80	33.27
3903	NYSE	UHT	Wed, Jan 9, 2008	32.86	34.00	32.04	33.95
3902	NYSE	UHT	Tue, Jan 8, 2008	34.39	35.47	32.80	32.80
3901	NYSE	UHT	Mon, Jan 7, 2008	33.41	34.87	32.94	34.10
3900	NYSE	UHT	Fri, Jan 4, 2008	33.84	34.10	32.50	33.30
3899	NYSE	UHT	Thu, Jan 3, 2008	34.68	35.22	33.74	34.07
3898	NYSE	UHT	Wed, Jan 2, 2008	35.40	35.40	33.95	34.31
3897	NYSE	UHT	Mon, Dec 31, 2007	34.75	35.57	33.48	35.44
3896	NYSE	UHT	Fri, Dec 28, 2007	35.45	35.80	34.81	34.87
3895	NYSE	UHT	Thu, Dec 27, 2007	37.45	37.45	34.94	35.10
3894	NYSE	UHT	Wed, Dec 26, 2007	37.56	38.27	36.95	37.65
3893	NYSE	UHT	Mon, Dec 24, 2007	36.99	38.10	36.89	37.60
3892	NYSE	UHT	Fri, Dec 21, 2007	36.25	37.10	36.25	36.88
3891	NYSE	UHT	Thu, Dec 20, 2007	35.54	36.18	34.31	36.16
3890	NYSE	UHT	Wed, Dec 19, 2007	34.66	35.58	34.50	35.23
3889	NYSE	UHT	Tue, Dec 18, 2007	33.15	35.02	33.00	34.78
3888	NYSE	UHT	Mon, Dec 17, 2007	33.97	34.19	32.93	32.93
3887	NYSE	UHT	Fri, Dec 14, 2007	34.63	35.49	33.63	34.25
3886	NYSE	UHT	Thu, Dec 13, 2007	35.16	35.29	34.30	34.99
3885	NYSE	UHT	Wed, Dec 12, 2007	35.80	36.47	34.66	35.72
3884	NYSE	UHT	Tue, Dec 11, 2007	35.89	36.90	34.46	34.54
3883	NYSE	UHT	Mon, Dec 10, 2007	36.12	36.20	35.51	35.78
3882	NYSE	UHT	Fri, Dec 7, 2007	36.23	36.35	35.62	36.13
3881	NYSE	UHT	Thu, Dec 6, 2007	34.07	36.61	34.07	36.20
3880	NYSE	UHT	Wed, Dec 5, 2007	33.65	34.32	33.20	34.07
3879	NYSE	UHT	Tue, Dec 4, 2007	32.97	33.49	32.50	33.17
3878	NYSE	UHT	Mon, Dec 3, 2007	32.82	33.96	32.02	33.21
3877	NYSE	UHT	Fri, Nov 30, 2007	34.00	34.08	32.90	32.90
3876	NYSE	UHT	Thu, Nov 29, 2007	33.82	33.97	33.40	33.59
3875	NYSE	UHT	Wed, Nov 28, 2007	33.46	33.97	32.57	33.80
3874	NYSE	UHT	Tue, Nov 27, 2007	32.28	33.16	31.88	33.16
3873	NYSE	UHT	Mon, Nov 26, 2007	33.72	33.88	32.09	32.21
3872	NYSE	UHT	Fri, Nov 23, 2007	33.50	34.25	33.21	33.74
3871	NYSE	UHT	Wed, Nov 21, 2007	33.57	33.93	33.00	33.44
3870	NYSE	UHT	Tue, Nov 20, 2007	34.12	34.60	32.73	33.89
3869	NYSE	UHT	Mon, Nov 19, 2007	34.62	34.85	33.79	34.05
3868	NYSE	UHT	Fri, Nov 16, 2007	36.44	36.44	34.19	35.13
3867	NYSE	UHT	Thu, Nov 15, 2007	35.54	36.37	34.47	36.36
3866	NYSE	UHT	Wed, Nov 14, 2007	35.91	36.68	35.45	35.78
3865	NYSE	UHT	Tue, Nov 13, 2007	34.27	36.12	34.25	35.81
3864	NYSE	UHT	Mon, Nov 12, 2007	34.24	35.43	33.74	34.02
3863	NYSE	UHT	Fri, Nov 9, 2007	33.40	34.45	32.91	34.24
3862	NYSE	UHT	Thu, Nov 8, 2007	33.00	34.03	32.77	33.89
3861	NYSE	UHT	Wed, Nov 7, 2007	34.25	34.25	32.55	33.16
3860	NYSE	UHT	Tue, Nov 6, 2007	33.52	34.66	32.98	34.60
3859	NYSE	UHT	Mon, Nov 5, 2007	34.05	34.26	33.21	33.75
3858	NYSE	UHT	Fri, Nov 2, 2007	34.95	35.23	33.80	34.41
3857	NYSE	UHT	Thu, Nov 1, 2007	35.70	35.99	34.30	34.78
3856	NYSE	UHT	Wed, Oct 31, 2007	36.35	37.24	36.10	36.97
3855	NYSE	UHT	Tue, Oct 30, 2007	35.35	36.80	35.27	36.35
3854	NYSE	UHT	Mon, Oct 29, 2007	35.72	36.05	34.83	35.66
3853	NYSE	UHT	Fri, Oct 26, 2007	35.72	36.29	35.08	35.72
3852	NYSE	UHT	Thu, Oct 25, 2007	34.56	35.33	34.18	35.25
3851	NYSE	UHT	Wed, Oct 24, 2007	35.14	35.43	33.76	34.58
3850	NYSE	UHT	Tue, Oct 23, 2007	35.35	35.57	33.90	35.28
3849	NYSE	UHT	Mon, Oct 22, 2007	33.74	35.63	33.72	35.27
3848	NYSE	UHT	Fri, Oct 19, 2007	36.04	36.16	34.23	34.33
3847	NYSE	UHT	Thu, Oct 18, 2007	35.20	36.22	34.90	36.22
3846	NYSE	UHT	Wed, Oct 17, 2007	35.68	36.80	34.36	35.50
3845	NYSE	UHT	Tue, Oct 16, 2007	36.20	36.68	35.42	35.50
3844	NYSE	UHT	Mon, Oct 15, 2007	36.71	36.71	35.49	36.35
3843	NYSE	UHT	Fri, Oct 12, 2007	37.40	37.99	36.64	36.95
3842	NYSE	UHT	Thu, Oct 11, 2007	38.33	38.60	36.94	37.53
3841	NYSE	UHT	Wed, Oct 10, 2007	38.59	38.68	37.48	38.33
3840	NYSE	UHT	Tue, Oct 9, 2007	37.93	38.96	37.63	38.73
3839	NYSE	UHT	Mon, Oct 8, 2007	38.60	39.05	37.63	37.90
3838	NYSE	UHT	Fri, Oct 5, 2007	37.79	38.76	37.44	38.76
3837	NYSE	UHT	Thu, Oct 4, 2007	37.32	37.50	36.75	37.50
3836	NYSE	UHT	Wed, Oct 3, 2007	37.09	37.48	36.36	37.22
3835	NYSE	UHT	Tue, Oct 2, 2007	37.21	37.49	36.60	37.23
3834	NYSE	UHT	Mon, Oct 1, 2007	35.75	37.47	35.30	37.23
3833	NYSE	UHT	Fri, Sep 28, 2007	36.79	37.02	35.25	35.53
3832	NYSE	UHT	Thu, Sep 27, 2007	36.65	37.20	35.99	36.70
3831	NYSE	UHT	Wed, Sep 26, 2007	36.60	37.00	35.25	36.39
3830	NYSE	UHT	Tue, Sep 25, 2007	36.37	37.18	36.17	36.41
3829	NYSE	UHT	Mon, Sep 24, 2007	36.49	37.30	36.25	36.67
3828	NYSE	UHT	Fri, Sep 21, 2007	36.15	37.66	35.54	36.50
3827	NYSE	UHT	Thu, Sep 20, 2007	36.39	36.39	35.44	35.82
3826	NYSE	UHT	Wed, Sep 19, 2007	35.65	36.65	35.06	36.49
3825	NYSE	UHT	Tue, Sep 18, 2007	34.03	35.60	33.52	35.52
3824	NYSE	UHT	Mon, Sep 17, 2007	33.86	34.30	33.56	34.18
3823	NYSE	UHT	Fri, Sep 14, 2007	33.50	34.25	33.32	33.89
3822	NYSE	UHT	Thu, Sep 13, 2007	33.71	34.48	33.10	33.85
3821	NYSE	UHT	Wed, Sep 12, 2007	33.69	34.50	33.30	33.94
3820	NYSE	UHT	Tue, Sep 11, 2007	32.97	33.80	32.31	33.75
3819	NYSE	UHT	Mon, Sep 10, 2007	33.20	33.20	32.20	32.86
3818	NYSE	UHT	Fri, Sep 7, 2007	33.19	33.47	32.61	33.12
3817	NYSE	UHT	Thu, Sep 6, 2007	33.85	34.16	33.22	33.60
3816	NYSE	UHT	Wed, Sep 5, 2007	33.92	33.96	32.91	33.79
3815	NYSE	UHT	Tue, Sep 4, 2007	33.69	34.32	33.54	34.07
3814	NYSE	UHT	Fri, Aug 31, 2007	33.56	34.11	33.32	33.52
3813	NYSE	UHT	Thu, Aug 30, 2007	34.00	34.09	33.40	33.48
3812	NYSE	UHT	Wed, Aug 29, 2007	32.74	34.17	32.50	33.98
3811	NYSE	UHT	Tue, Aug 28, 2007	33.36	33.64	32.50	32.50
3810	NYSE	UHT	Mon, Aug 27, 2007	33.91	34.09	33.20	33.53
3809	NYSE	UHT	Fri, Aug 24, 2007	33.65	33.95	33.03	33.95
3808	NYSE	UHT	Thu, Aug 23, 2007	34.00	34.12	32.88	33.70
3807	NYSE	UHT	Wed, Aug 22, 2007	33.88	34.00	33.33	33.88
3806	NYSE	UHT	Tue, Aug 21, 2007	33.99	33.99	33.02	33.62
3805	NYSE	UHT	Mon, Aug 20, 2007	34.32	34.50	32.51	34.17
3804	NYSE	UHT	Fri, Aug 17, 2007	35.50	35.50	33.76	34.34
3803	NYSE	UHT	Thu, Aug 16, 2007	29.63	34.90	29.40	34.90
3802	NYSE	UHT	Wed, Aug 15, 2007	30.42	33.29	29.58	29.59
3801	NYSE	UHT	Tue, Aug 14, 2007	32.47	32.62	29.95	30.06
3800	NYSE	UHT	Mon, Aug 13, 2007	32.44	32.76	31.76	32.15
3799	NYSE	UHT	Fri, Aug 10, 2007	33.03	33.32	30.94	31.88
3798	NYSE	UHT	Thu, Aug 9, 2007	33.20	35.20	33.00	33.35
3797	NYSE	UHT	Wed, Aug 8, 2007	30.80	34.08	30.69	33.72
3796	NYSE	UHT	Tue, Aug 7, 2007	30.00	30.76	29.85	30.49
3795	NYSE	UHT	Mon, Aug 6, 2007	29.31	30.39	28.70	30.28
3794	NYSE	UHT	Fri, Aug 3, 2007	30.50	30.82	29.00	29.23
3793	NYSE	UHT	Thu, Aug 2, 2007	29.77	31.02	29.61	30.55
3792	NYSE	UHT	Wed, Aug 1, 2007	29.00	29.89	28.50	29.77
3791	NYSE	UHT	Tue, Jul 31, 2007	29.62	29.80	29.16	29.25
3790	NYSE	UHT	Mon, Jul 30, 2007	29.60	29.83	28.23	29.30
3789	NYSE	UHT	Fri, Jul 27, 2007	29.80	30.08	28.65	29.26
3788	NYSE	UHT	Thu, Jul 26, 2007	30.10	30.35	29.14	29.78
3787	NYSE	UHT	Wed, Jul 25, 2007	30.23	30.92	30.12	30.42
3786	NYSE	UHT	Tue, Jul 24, 2007	31.79	31.79	30.31	30.79
3785	NYSE	UHT	Mon, Jul 23, 2007	31.97	32.17	31.42	31.64
3784	NYSE	UHT	Fri, Jul 20, 2007	32.90	33.04	31.94	31.94
3783	NYSE	UHT	Thu, Jul 19, 2007	33.14	33.36	32.70	32.97
3782	NYSE	UHT	Wed, Jul 18, 2007	32.97	33.19	32.50	32.99
3781	NYSE	UHT	Tue, Jul 17, 2007	33.00	33.40	32.93	32.97
3780	NYSE	UHT	Mon, Jul 16, 2007	33.24	33.50	32.86	32.90
3779	NYSE	UHT	Fri, Jul 13, 2007	33.12	33.54	33.01	33.40
3778	NYSE	UHT	Thu, Jul 12, 2007	33.45	33.72	33.16	33.23
3777	NYSE	UHT	Wed, Jul 11, 2007	33.15	33.42	32.92	33.22
3776	NYSE	UHT	Tue, Jul 10, 2007	33.90	33.90	33.07	33.09
3775	NYSE	UHT	Mon, Jul 9, 2007	34.28	34.59	33.92	34.17
3774	NYSE	UHT	Fri, Jul 6, 2007	33.83	34.48	33.51	34.31
3773	NYSE	UHT	Thu, Jul 5, 2007	33.79	34.13	33.39	33.83
3772	NYSE	UHT	Tue, Jul 3, 2007	34.10	34.10	33.46	33.79
3771	NYSE	UHT	Mon, Jul 2, 2007	33.55	34.67	33.36	34.10
3770	NYSE	UHT	Fri, Jun 29, 2007	33.74	33.94	33.15	33.30
3769	NYSE	UHT	Thu, Jun 28, 2007	34.02	34.02	32.56	33.52
3768	NYSE	UHT	Wed, Jun 27, 2007	32.65	33.95	32.51	33.95
3767	NYSE	UHT	Tue, Jun 26, 2007	33.27	33.47	32.71	32.78
3766	NYSE	UHT	Mon, Jun 25, 2007	33.89	34.07	33.08	33.20
3765	NYSE	UHT	Fri, Jun 22, 2007	34.60	34.75	33.79	33.89
3764	NYSE	UHT	Thu, Jun 21, 2007	33.66	34.97	33.50	34.73
3763	NYSE	UHT	Wed, Jun 20, 2007	35.26	35.47	33.56	33.65
3762	NYSE	UHT	Tue, Jun 19, 2007	34.88	35.40	34.28	35.27
3761	NYSE	UHT	Mon, Jun 18, 2007	34.93	35.34	34.48	34.96
3760	NYSE	UHT	Fri, Jun 15, 2007	34.75	35.25	34.45	34.71
3759	NYSE	UHT	Thu, Jun 14, 2007	34.42	34.80	33.95	34.01
3758	NYSE	UHT	Wed, Jun 13, 2007	34.10	34.56	33.91	34.34
3757	NYSE	UHT	Tue, Jun 12, 2007	34.89	34.89	33.98	34.06
3756	NYSE	UHT	Mon, Jun 11, 2007	34.91	35.00	34.38	34.66
3755	NYSE	UHT	Fri, Jun 8, 2007	35.00	35.11	34.58	34.93
3754	NYSE	UHT	Thu, Jun 7, 2007	35.21	35.31	34.40	34.41
3753	NYSE	UHT	Wed, Jun 6, 2007	34.85	35.11	34.52	34.99
3752	NYSE	UHT	Tue, Jun 5, 2007	35.55	35.55	34.50	34.92
3751	NYSE	UHT	Mon, Jun 4, 2007	35.48	35.74	35.21	35.55
3750	NYSE	UHT	Fri, Jun 1, 2007	35.30	35.91	35.05	35.54
3749	NYSE	UHT	Thu, May 31, 2007	35.44	35.60	34.85	35.15
3748	NYSE	UHT	Wed, May 30, 2007	35.06	35.37	34.82	35.32
3747	NYSE	UHT	Tue, May 29, 2007	34.20	35.31	34.18	35.31
3746	NYSE	UHT	Fri, May 25, 2007	34.30	35.39	34.25	34.34
3745	NYSE	UHT	Thu, May 24, 2007	34.81	35.13	33.98	34.19
3744	NYSE	UHT	Wed, May 23, 2007	35.41	35.45	34.75	34.78
3743	NYSE	UHT	Tue, May 22, 2007	34.97	35.60	34.86	35.16
3742	NYSE	UHT	Mon, May 21, 2007	34.85	35.60	34.73	34.97
3741	NYSE	UHT	Fri, May 18, 2007	35.31	35.40	34.85	34.85
3740	NYSE	UHT	Thu, May 17, 2007	35.20	35.32	35.02	35.29
3739	NYSE	UHT	Wed, May 16, 2007	35.40	35.40	35.00	35.22
3738	NYSE	UHT	Tue, May 15, 2007	35.04	35.63	35.00	35.25
3737	NYSE	UHT	Mon, May 14, 2007	35.30	35.48	34.75	35.03
3736	NYSE	UHT	Fri, May 11, 2007	34.88	35.53	34.88	35.32
3735	NYSE	UHT	Thu, May 10, 2007	35.50	35.50	34.76	34.76
3734	NYSE	UHT	Wed, May 9, 2007	35.20	35.65	35.20	35.61
3733	NYSE	UHT	Tue, May 8, 2007	35.70	35.70	35.00	35.37
3732	NYSE	UHT	Mon, May 7, 2007	35.74	36.07	35.74	35.78
3731	NYSE	UHT	Fri, May 4, 2007	35.24	35.91	35.24	35.54
3730	NYSE	UHT	Thu, May 3, 2007	36.02	36.02	35.48	35.49
3729	NYSE	UHT	Wed, May 2, 2007	35.10	36.52	35.05	36.10
3728	NYSE	UHT	Tue, May 1, 2007	35.22	35.80	35.00	35.18
3727	NYSE	UHT	Mon, Apr 30, 2007	35.95	35.95	35.10	35.22
3726	NYSE	UHT	Fri, Apr 27, 2007	36.45	36.51	35.75	35.84
3725	NYSE	UHT	Thu, Apr 26, 2007	36.95	37.37	36.31	36.45
3724	NYSE	UHT	Wed, Apr 25, 2007	38.08	38.18	36.50	37.46
3723	NYSE	UHT	Tue, Apr 24, 2007	38.40	38.40	37.22	37.98
3722	NYSE	UHT	Mon, Apr 23, 2007	37.70	38.40	37.65	38.29
3721	NYSE	UHT	Fri, Apr 20, 2007	37.30	37.69	37.24	37.62
3720	NYSE	UHT	Thu, Apr 19, 2007	36.71	36.85	36.27	36.40
3719	NYSE	UHT	Wed, Apr 18, 2007	37.20	37.43	36.94	36.96
3718	NYSE	UHT	Tue, Apr 17, 2007	36.93	37.44	36.63	37.40
3717	NYSE	UHT	Mon, Apr 16, 2007	37.00	37.23	36.83	36.93
3716	NYSE	UHT	Fri, Apr 13, 2007	35.95	36.74	35.61	36.74
3715	NYSE	UHT	Thu, Apr 12, 2007	36.09	36.17	35.72	35.99
3714	NYSE	UHT	Wed, Apr 11, 2007	36.40	36.40	35.95	36.19
3713	NYSE	UHT	Tue, Apr 10, 2007	35.58	37.16	35.58	36.33
3712	NYSE	UHT	Mon, Apr 9, 2007	36.56	36.56	35.57	35.59
3711	NYSE	UHT	Thu, Apr 5, 2007	36.75	36.96	36.41	36.45
3710	NYSE	UHT	Wed, Apr 4, 2007	36.54	37.03	36.39	36.75
3709	NYSE	UHT	Tue, Apr 3, 2007	36.86	37.01	36.46	36.63
3708	NYSE	UHT	Mon, Apr 2, 2007	35.95	36.66	35.66	36.66
3707	NYSE	UHT	Fri, Mar 30, 2007	34.77	35.75	34.77	35.75
3706	NYSE	UHT	Thu, Mar 29, 2007	35.33	35.38	34.83	35.09
3705	NYSE	UHT	Wed, Mar 28, 2007	35.30	35.39	34.85	35.08
3704	NYSE	UHT	Tue, Mar 27, 2007	35.74	35.99	35.38	35.49
3703	NYSE	UHT	Mon, Mar 26, 2007	35.80	35.88	35.42	35.78
3702	NYSE	UHT	Fri, Mar 23, 2007	35.95	35.98	35.65	35.88
3701	NYSE	UHT	Thu, Mar 22, 2007	36.65	36.67	35.83	35.95
3700	NYSE	UHT	Wed, Mar 21, 2007	35.34	36.59	35.24	36.31
3699	NYSE	UHT	Tue, Mar 20, 2007	34.81	35.42	34.81	35.30
3698	NYSE	UHT	Mon, Mar 19, 2007	35.00	35.50	34.53	34.89
3697	NYSE	UHT	Fri, Mar 16, 2007	35.25	35.35	34.60	34.77
3696	NYSE	UHT	Thu, Mar 15, 2007	35.42	35.50	35.00	35.25
3695	NYSE	UHT	Wed, Mar 14, 2007	34.73	35.42	34.22	35.30
3694	NYSE	UHT	Tue, Mar 13, 2007	35.92	36.08	34.85	34.91
3693	NYSE	UHT	Mon, Mar 12, 2007	35.90	36.50	35.73	36.10
3692	NYSE	UHT	Fri, Mar 9, 2007	36.10	36.34	35.63	35.80
3691	NYSE	UHT	Thu, Mar 8, 2007	35.64	36.87	35.64	35.83
3690	NYSE	UHT	Wed, Mar 7, 2007	37.03	37.03	35.62	35.63
3689	NYSE	UHT	Tue, Mar 6, 2007	35.80	37.40	35.70	37.00
3688	NYSE	UHT	Mon, Mar 5, 2007	35.10	36.65	34.90	34.90
3687	NYSE	UHT	Fri, Mar 2, 2007	36.28	37.30	35.57	35.58
3686	NYSE	UHT	Thu, Mar 1, 2007	36.75	37.00	35.85	36.53
3685	NYSE	UHT	Wed, Feb 28, 2007	37.25	38.00	37.10	37.41
3684	NYSE	UHT	Tue, Feb 27, 2007	39.00	39.24	35.65	37.00
3683	NYSE	UHT	Mon, Feb 26, 2007	40.13	40.18	38.60	39.29
3682	NYSE	UHT	Fri, Feb 23, 2007	40.20	40.29	39.23	39.88
3681	NYSE	UHT	Thu, Feb 22, 2007	40.00	40.47	39.73	40.43
3680	NYSE	UHT	Wed, Feb 21, 2007	40.47	40.48	39.92	40.00
3679	NYSE	UHT	Tue, Feb 20, 2007	40.22	40.80	40.16	40.57
3678	NYSE	UHT	Fri, Feb 16, 2007	40.30	40.63	39.59	40.42
3677	NYSE	UHT	Thu, Feb 15, 2007	39.24	40.65	39.03	40.30
3676	NYSE	UHT	Wed, Feb 14, 2007	40.37	40.37	39.04	39.39
3675	NYSE	UHT	Tue, Feb 13, 2007	40.80	40.80	39.81	40.34
3674	NYSE	UHT	Mon, Feb 12, 2007	40.90	40.90	40.35	40.73
3673	NYSE	UHT	Fri, Feb 9, 2007	41.42	41.70	39.70	41.00
3672	NYSE	UHT	Thu, Feb 8, 2007	41.92	42.00	41.35	41.42
3671	NYSE	UHT	Wed, Feb 7, 2007	41.00	42.05	40.82	42.05
3670	NYSE	UHT	Tue, Feb 6, 2007	40.48	41.41	40.30	41.40
3669	NYSE	UHT	Mon, Feb 5, 2007	40.47	40.50	40.17	40.28
3668	NYSE	UHT	Fri, Feb 2, 2007	40.60	40.82	40.40	40.59
3667	NYSE	UHT	Thu, Feb 1, 2007	40.54	40.67	40.35	40.67
3666	NYSE	UHT	Wed, Jan 31, 2007	39.98	40.75	39.84	40.44
3665	NYSE	UHT	Tue, Jan 30, 2007	40.03	40.11	39.90	40.11
3664	NYSE	UHT	Mon, Jan 29, 2007	40.05	40.11	39.68	40.11
3663	NYSE	UHT	Fri, Jan 26, 2007	39.20	40.30	38.90	40.21
3662	NYSE	UHT	Thu, Jan 25, 2007	39.30	39.43	38.75	39.10
3661	NYSE	UHT	Wed, Jan 24, 2007	39.41	39.49	39.10	39.43
3660	NYSE	UHT	Tue, Jan 23, 2007	39.00	39.45	38.92	39.43
3659	NYSE	UHT	Mon, Jan 22, 2007	38.80	39.14	38.60	39.06
3658	NYSE	UHT	Fri, Jan 19, 2007	38.85	39.13	38.80	39.13
3657	NYSE	UHT	Thu, Jan 18, 2007	39.15	39.29	38.66	38.91
3656	NYSE	UHT	Wed, Jan 17, 2007	39.31	39.80	39.10	39.26
3655	NYSE	UHT	Tue, Jan 16, 2007	40.05	40.05	39.11	39.32
3654	NYSE	UHT	Fri, Jan 12, 2007	39.32	39.80	39.25	39.80
3653	NYSE	UHT	Thu, Jan 11, 2007	38.57	39.86	38.52	39.42
3652	NYSE	UHT	Wed, Jan 10, 2007	38.90	39.03	38.41	38.57
3651	NYSE	UHT	Tue, Jan 9, 2007	39.45	39.49	38.35	39.00
3650	NYSE	UHT	Mon, Jan 8, 2007	38.37	39.11	38.35	38.53
3649	NYSE	UHT	Fri, Jan 5, 2007	39.52	40.30	38.36	38.37
3648	NYSE	UHT	Thu, Jan 4, 2007	39.25	40.42	39.10	40.42
3647	NYSE	UHT	Wed, Jan 3, 2007	39.23	40.65	38.80	39.20
3646	NYSE	UHT	Fri, Dec 29, 2006	39.40	39.40	38.70	38.98
3645	NYSE	UHT	Thu, Dec 28, 2006	39.46	39.54	39.21	39.21
3644	NYSE	UHT	Wed, Dec 27, 2006	37.89	39.34	37.89	39.34
3643	NYSE	UHT	Tue, Dec 26, 2006	37.10	38.00	37.04	37.76
3642	NYSE	UHT	Fri, Dec 22, 2006	37.93	37.93	36.88	36.88
3641	NYSE	UHT	Thu, Dec 21, 2006	37.50	38.31	37.50	38.01
3640	NYSE	UHT	Wed, Dec 20, 2006	37.85	38.20	37.44	37.50
3639	NYSE	UHT	Tue, Dec 19, 2006	37.45	37.84	37.37	37.75
3638	NYSE	UHT	Mon, Dec 18, 2006	39.05	39.20	37.60	37.79
3637	NYSE	UHT	Fri, Dec 15, 2006	38.82	39.70	38.82	38.96
3636	NYSE	UHT	Thu, Dec 14, 2006	38.72	39.41	38.70	38.77
3635	NYSE	UHT	Wed, Dec 13, 2006	39.39	39.55	38.55	38.60
3634	NYSE	UHT	Tue, Dec 12, 2006	40.28	40.57	39.65	39.71
3633	NYSE	UHT	Mon, Dec 11, 2006	39.70	40.49	39.70	40.19
3632	NYSE	UHT	Fri, Dec 8, 2006	39.23	39.86	39.14	39.50
3631	NYSE	UHT	Thu, Dec 7, 2006	39.70	40.00	39.10	39.25
3630	NYSE	UHT	Wed, Dec 6, 2006	40.00	40.20	39.75	39.81
3629	NYSE	UHT	Tue, Dec 5, 2006	40.30	40.61	40.15	40.24
3628	NYSE	UHT	Mon, Dec 4, 2006	39.33	40.19	39.33	40.15
3627	NYSE	UHT	Fri, Dec 1, 2006	39.55	39.55	38.60	39.09
3626	NYSE	UHT	Thu, Nov 30, 2006	39.04	39.82	39.04	39.39
3625	NYSE	UHT	Wed, Nov 29, 2006	38.70	39.45	38.65	39.17
3624	NYSE	UHT	Tue, Nov 28, 2006	38.29	38.84	38.29	38.62
3623	NYSE	UHT	Mon, Nov 27, 2006	39.54	39.68	38.30	38.31
3622	NYSE	UHT	Fri, Nov 24, 2006	39.38	39.84	39.15	39.81
3621	NYSE	UHT	Wed, Nov 22, 2006	39.70	39.75	39.34	39.55
3620	NYSE	UHT	Tue, Nov 21, 2006	39.70	39.70	38.85	39.70
3619	NYSE	UHT	Mon, Nov 20, 2006	39.72	39.80	39.51	39.70
3618	NYSE	UHT	Fri, Nov 17, 2006	39.82	39.99	39.28	39.72
3617	NYSE	UHT	Thu, Nov 16, 2006	39.00	39.85	39.00	39.82
3616	NYSE	UHT	Wed, Nov 15, 2006	38.02	39.00	38.02	39.00
3615	NYSE	UHT	Tue, Nov 14, 2006	37.90	38.00	36.52	37.99
3614	NYSE	UHT	Mon, Nov 13, 2006	37.64	38.15	37.48	37.90
3613	NYSE	UHT	Fri, Nov 10, 2006	37.82	37.85	36.95	37.73
3612	NYSE	UHT	Thu, Nov 9, 2006	37.52	38.00	37.45	37.75
3611	NYSE	UHT	Wed, Nov 8, 2006	36.82	37.66	36.82	37.66
3610	NYSE	UHT	Tue, Nov 7, 2006	37.10	37.89	36.98	37.02
3609	NYSE	UHT	Mon, Nov 6, 2006	36.86	37.25	36.59	37.24
3608	NYSE	UHT	Fri, Nov 3, 2006	36.95	37.32	36.90	37.01
3607	NYSE	UHT	Thu, Nov 2, 2006	36.76	36.93	36.34	36.83
3606	NYSE	UHT	Wed, Nov 1, 2006	39.00	39.00	36.80	36.86
3605	NYSE	UHT	Tue, Oct 31, 2006	38.35	39.00	38.35	38.91
3604	NYSE	UHT	Mon, Oct 30, 2006	37.70	38.31	37.60	38.31
3603	NYSE	UHT	Fri, Oct 27, 2006	38.10	38.28	37.69	37.77
3602	NYSE	UHT	Thu, Oct 26, 2006	38.00	38.25	37.81	37.95
3601	NYSE	UHT	Wed, Oct 25, 2006	37.88	38.00	37.44	37.92
3600	NYSE	UHT	Tue, Oct 24, 2006	38.10	38.10	37.68	37.88
3599	NYSE	UHT	Mon, Oct 23, 2006	37.55	38.15	37.47	37.95
3598	NYSE	UHT	Fri, Oct 20, 2006	38.05	38.05	37.58	37.75
3597	NYSE	UHT	Thu, Oct 19, 2006	37.51	38.08	37.51	37.90
3596	NYSE	UHT	Wed, Oct 18, 2006	37.62	37.85	37.27	37.61
3595	NYSE	UHT	Tue, Oct 17, 2006	37.42	37.50	37.15	37.47
3594	NYSE	UHT	Mon, Oct 16, 2006	37.38	37.68	37.38	37.59
3593	NYSE	UHT	Fri, Oct 13, 2006	37.48	37.70	37.29	37.48
3592	NYSE	UHT	Thu, Oct 12, 2006	36.45	37.57	36.45	37.57
3591	NYSE	UHT	Wed, Oct 11, 2006	36.74	36.99	36.35	36.65
3590	NYSE	UHT	Tue, Oct 10, 2006	36.48	36.80	36.13	36.74
3589	NYSE	UHT	Mon, Oct 9, 2006	36.45	36.62	36.08	36.55
3588	NYSE	UHT	Fri, Oct 6, 2006	36.65	37.00	36.57	36.58
3587	NYSE	UHT	Thu, Oct 5, 2006	36.05	36.72	36.05	36.72
3586	NYSE	UHT	Wed, Oct 4, 2006	35.00	36.15	34.91	36.14
3585	NYSE	UHT	Tue, Oct 3, 2006	35.00	35.47	34.58	35.09
3584	NYSE	UHT	Mon, Oct 2, 2006	36.00	36.00	35.00	35.17
3583	NYSE	UHT	Fri, Sep 29, 2006	36.25	36.30	35.81	35.85
3582	NYSE	UHT	Thu, Sep 28, 2006	36.10	36.26	35.90	36.13
3581	NYSE	UHT	Wed, Sep 27, 2006	34.78	36.10	34.78	36.10
3580	NYSE	UHT	Tue, Sep 26, 2006	34.65	35.00	34.65	34.78
3579	NYSE	UHT	Mon, Sep 25, 2006	34.48	34.89	34.30	34.52
3578	NYSE	UHT	Fri, Sep 22, 2006	35.32	35.32	34.24	34.69
3577	NYSE	UHT	Thu, Sep 21, 2006	36.10	36.11	34.95	35.45
3576	NYSE	UHT	Wed, Sep 20, 2006	36.15	36.35	35.70	35.99
3575	NYSE	UHT	Tue, Sep 19, 2006	35.79	36.15	35.50	36.15
3574	NYSE	UHT	Mon, Sep 18, 2006	36.24	36.42	35.75	35.88
3573	NYSE	UHT	Fri, Sep 15, 2006	36.06	36.49	35.95	36.34
3572	NYSE	UHT	Thu, Sep 14, 2006	36.25	36.25	35.50	35.89
3571	NYSE	UHT	Wed, Sep 13, 2006	36.30	36.35	36.08	36.29
3570	NYSE	UHT	Tue, Sep 12, 2006	35.70	36.69	35.55	36.65
3569	NYSE	UHT	Mon, Sep 11, 2006	35.05	35.65	35.05	35.65
3568	NYSE	UHT	Fri, Sep 8, 2006	35.74	35.86	35.00	35.17
3567	NYSE	UHT	Thu, Sep 7, 2006	36.15	36.15	35.52	35.52
3566	NYSE	UHT	Wed, Sep 6, 2006	36.60	36.67	36.09	36.11
3565	NYSE	UHT	Tue, Sep 5, 2006	36.50	36.67	36.50	36.62
3564	NYSE	UHT	Fri, Sep 1, 2006	36.29	36.65	36.29	36.59
3563	NYSE	UHT	Thu, Aug 31, 2006	36.61	36.63	36.04	36.29
3562	NYSE	UHT	Wed, Aug 30, 2006	35.40	36.61	35.37	36.61
3561	NYSE	UHT	Tue, Aug 29, 2006	35.80	35.99	34.95	35.41
3560	NYSE	UHT	Mon, Aug 28, 2006	34.75	35.80	34.74	35.80
3559	NYSE	UHT	Fri, Aug 25, 2006	34.65	35.18	34.60	34.62
3558	NYSE	UHT	Thu, Aug 24, 2006	34.60	34.82	33.91	34.78
3557	NYSE	UHT	Wed, Aug 23, 2006	34.50	34.75	34.22	34.68
3556	NYSE	UHT	Tue, Aug 22, 2006	34.95	35.09	34.60	34.68
3555	NYSE	UHT	Mon, Aug 21, 2006	34.90	35.15	34.63	35.08
3554	NYSE	UHT	Fri, Aug 18, 2006	35.35	35.35	34.80	35.04
3553	NYSE	UHT	Thu, Aug 17, 2006	35.35	35.39	34.99	35.35
3552	NYSE	UHT	Wed, Aug 16, 2006	35.00	35.58	34.55	35.49
3551	NYSE	UHT	Tue, Aug 15, 2006	34.51	35.18	34.34	35.18
3550	NYSE	UHT	Mon, Aug 14, 2006	34.43	34.75	34.08	34.26
3549	NYSE	UHT	Fri, Aug 11, 2006	34.81	34.84	33.78	34.25
3548	NYSE	UHT	Thu, Aug 10, 2006	33.90	35.04	33.76	34.96
3547	NYSE	UHT	Wed, Aug 9, 2006	34.45	35.08	33.99	34.11
3546	NYSE	UHT	Tue, Aug 8, 2006	34.57	34.97	34.10	34.42
3545	NYSE	UHT	Mon, Aug 7, 2006	32.75	34.58	32.75	34.58
3544	NYSE	UHT	Fri, Aug 4, 2006	33.28	34.00	32.49	32.98
3543	NYSE	UHT	Thu, Aug 3, 2006	32.66	33.03	32.30	33.03
3542	NYSE	UHT	Wed, Aug 2, 2006	32.21	32.99	32.21	32.82
3541	NYSE	UHT	Tue, Aug 1, 2006	32.55	32.55	31.77	32.02
3540	NYSE	UHT	Mon, Jul 31, 2006	32.53	32.85	32.38	32.55
3539	NYSE	UHT	Fri, Jul 28, 2006	32.06	32.84	32.06	32.75
3538	NYSE	UHT	Thu, Jul 27, 2006	32.80	32.99	31.70	31.91
3537	NYSE	UHT	Wed, Jul 26, 2006	32.19	32.71	32.00	32.55
3536	NYSE	UHT	Tue, Jul 25, 2006	32.30	32.74	32.04	32.34
3535	NYSE	UHT	Mon, Jul 24, 2006	31.14	32.35	31.14	32.33
3534	NYSE	UHT	Fri, Jul 21, 2006	31.94	31.94	31.08	31.12
3533	NYSE	UHT	Thu, Jul 20, 2006	32.78	32.90	31.90	31.94
3532	NYSE	UHT	Wed, Jul 19, 2006	31.70	32.80	31.70	32.78
3531	NYSE	UHT	Tue, Jul 18, 2006	31.20	31.64	31.20	31.64
3530	NYSE	UHT	Mon, Jul 17, 2006	31.20	31.40	31.00	31.30
3529	NYSE	UHT	Fri, Jul 14, 2006	30.95	31.57	30.70	31.30
3528	NYSE	UHT	Thu, Jul 13, 2006	31.68	31.84	31.05	31.20
3527	NYSE	UHT	Wed, Jul 12, 2006	32.29	32.35	31.65	31.85
3526	NYSE	UHT	Tue, Jul 11, 2006	31.76	32.63	31.53	32.39
3525	NYSE	UHT	Mon, Jul 10, 2006	31.40	32.03	31.40	31.86
3524	NYSE	UHT	Fri, Jul 7, 2006	31.78	31.96	31.46	31.50
3523	NYSE	UHT	Thu, Jul 6, 2006	31.83	31.91	31.62	31.91
3522	NYSE	UHT	Wed, Jul 5, 2006	31.67	31.73	31.33	31.73
3521	NYSE	UHT	Mon, Jul 3, 2006	31.55	31.82	31.13	31.82
3520	NYSE	UHT	Fri, Jun 30, 2006	31.00	31.50	30.61	31.35
3519	NYSE	UHT	Thu, Jun 29, 2006	30.00	31.01	30.00	31.00
3518	NYSE	UHT	Wed, Jun 28, 2006	30.16	30.16	29.91	30.10
3517	NYSE	UHT	Tue, Jun 27, 2006	29.95	30.59	29.93	30.16
3516	NYSE	UHT	Mon, Jun 26, 2006	29.95	30.17	29.70	30.05
3515	NYSE	UHT	Fri, Jun 23, 2006	29.86	29.91	29.55	29.72
3514	NYSE	UHT	Thu, Jun 22, 2006	30.20	30.20	29.80	29.86
3513	NYSE	UHT	Wed, Jun 21, 2006	30.00	30.37	30.00	30.21
3512	NYSE	UHT	Tue, Jun 20, 2006	30.00	30.58	29.99	30.02
3511	NYSE	UHT	Mon, Jun 19, 2006	30.94	30.94	30.00	30.10
3510	NYSE	UHT	Fri, Jun 16, 2006	31.36	31.36	30.70	30.84
3509	NYSE	UHT	Thu, Jun 15, 2006	30.40	31.36	30.30	31.36
3508	NYSE	UHT	Wed, Jun 14, 2006	30.58	30.80	30.15	30.30
3507	NYSE	UHT	Tue, Jun 13, 2006	31.25	31.66	30.70	30.71
3506	NYSE	UHT	Mon, Jun 12, 2006	32.10	32.10	31.70	31.86
3505	NYSE	UHT	Fri, Jun 9, 2006	32.50	32.53	31.90	32.20
3504	NYSE	UHT	Thu, Jun 8, 2006	31.79	32.63	31.45	32.44
3503	NYSE	UHT	Wed, Jun 7, 2006	31.97	32.45	31.83	31.91
3502	NYSE	UHT	Tue, Jun 6, 2006	31.86	32.36	31.75	31.97
3501	NYSE	UHT	Mon, Jun 5, 2006	32.90	33.65	31.85	31.85
3500	NYSE	UHT	Fri, Jun 2, 2006	33.05	33.24	32.80	33.00
3499	NYSE	UHT	Thu, Jun 1, 2006	31.27	32.82	31.27	32.80
3498	NYSE	UHT	Wed, May 31, 2006	30.95	31.25	30.53	31.17
3497	NYSE	UHT	Tue, May 30, 2006	32.10	32.10	30.95	30.95
3496	NYSE	UHT	Fri, May 26, 2006	31.98	32.38	31.90	32.15
3495	NYSE	UHT	Thu, May 25, 2006	30.67	31.86	30.67	31.86
3494	NYSE	UHT	Wed, May 24, 2006	30.80	30.91	30.30	30.77
3493	NYSE	UHT	Tue, May 23, 2006	30.00	31.30	29.96	31.00
3492	NYSE	UHT	Mon, May 22, 2006	30.97	30.97	30.00	30.11
3491	NYSE	UHT	Fri, May 19, 2006	30.83	31.10	30.45	30.97
3490	NYSE	UHT	Thu, May 18, 2006	31.10	31.19	30.82	30.82
3489	NYSE	UHT	Wed, May 17, 2006	31.00	31.28	30.69	31.14
3488	NYSE	UHT	Tue, May 16, 2006	30.95	31.45	30.91	31.19
3487	NYSE	UHT	Mon, May 15, 2006	31.50	31.50	30.80	31.00
3486	NYSE	UHT	Fri, May 12, 2006	32.02	32.03	31.50	31.55
3485	NYSE	UHT	Thu, May 11, 2006	32.30	32.56	32.01	32.06
3484	NYSE	UHT	Wed, May 10, 2006	32.95	33.09	32.50	32.50
3483	NYSE	UHT	Tue, May 9, 2006	33.09	33.09	32.50	32.93
3482	NYSE	UHT	Mon, May 8, 2006	33.23	33.60	33.10	33.19
3481	NYSE	UHT	Fri, May 5, 2006	32.93	33.38	32.93	33.13
3480	NYSE	UHT	Thu, May 4, 2006	32.75	32.92	32.45	32.80
3479	NYSE	UHT	Wed, May 3, 2006	32.85	32.85	32.42	32.65
3478	NYSE	UHT	Tue, May 2, 2006	32.30	32.75	32.15	32.75
3477	NYSE	UHT	Mon, May 1, 2006	32.31	32.48	32.20	32.40
3476	NYSE	UHT	Fri, Apr 28, 2006	32.55	32.61	32.04	32.16
3475	NYSE	UHT	Thu, Apr 27, 2006	32.36	33.14	32.11	32.56
3474	NYSE	UHT	Wed, Apr 26, 2006	31.95	32.58	31.85	32.16
3473	NYSE	UHT	Tue, Apr 25, 2006	32.78	32.78	32.10	32.39
3472	NYSE	UHT	Mon, Apr 24, 2006	33.60	33.60	32.40	32.78
3471	NYSE	UHT	Fri, Apr 21, 2006	33.40	33.45	32.93	33.45
3470	NYSE	UHT	Thu, Apr 20, 2006	33.17	33.38	33.05	33.10
3469	NYSE	UHT	Wed, Apr 19, 2006	33.05	33.52	32.67	33.03
3468	NYSE	UHT	Tue, Apr 18, 2006	32.20	33.04	32.10	33.00
3467	NYSE	UHT	Mon, Apr 17, 2006	32.30	32.33	31.28	32.11
3466	NYSE	UHT	Thu, Apr 13, 2006	32.65	32.77	32.29	32.40
3465	NYSE	UHT	Wed, Apr 12, 2006	32.15	32.98	32.15	32.65
3464	NYSE	UHT	Tue, Apr 11, 2006	33.04	33.09	31.56	32.03
3463	NYSE	UHT	Mon, Apr 10, 2006	34.30	34.44	32.50	32.99
3462	NYSE	UHT	Fri, Apr 7, 2006	35.72	35.75	34.40	34.40
3461	NYSE	UHT	Thu, Apr 6, 2006	35.24	35.63	34.97	35.60
3460	NYSE	UHT	Wed, Apr 5, 2006	35.00	35.55	35.00	35.24
3459	NYSE	UHT	Tue, Apr 4, 2006	35.96	36.00	35.08	35.08
3458	NYSE	UHT	Mon, Apr 3, 2006	36.75	36.96	35.95	35.95
3457	NYSE	UHT	Fri, Mar 31, 2006	36.16	36.55	35.97	36.53
3456	NYSE	UHT	Thu, Mar 30, 2006	37.00	37.24	35.90	36.06
3455	NYSE	UHT	Wed, Mar 29, 2006	35.17	37.15	35.17	37.15
3454	NYSE	UHT	Tue, Mar 28, 2006	35.50	36.56	35.50	36.12
3453	NYSE	UHT	Mon, Mar 27, 2006	35.08	35.37	34.94	35.35
3452	NYSE	UHT	Fri, Mar 24, 2006	35.21	35.45	35.21	35.30
3451	NYSE	UHT	Thu, Mar 23, 2006	35.40	35.50	35.20	35.23
3450	NYSE	UHT	Wed, Mar 22, 2006	35.34	35.60	35.28	35.51
3449	NYSE	UHT	Tue, Mar 21, 2006	36.85	36.85	35.60	35.69
3448	NYSE	UHT	Mon, Mar 20, 2006	37.55	37.55	36.58	36.68
3447	NYSE	UHT	Fri, Mar 17, 2006	36.75	37.35	36.37	37.35
3446	NYSE	UHT	Thu, Mar 16, 2006	37.00	37.05	36.70	36.75
3445	NYSE	UHT	Wed, Mar 15, 2006	36.60	36.94	36.49	36.94
3444	NYSE	UHT	Tue, Mar 14, 2006	36.49	36.70	36.14	36.70
3443	NYSE	UHT	Mon, Mar 13, 2006	36.85	37.41	36.85	37.05
3442	NYSE	UHT	Fri, Mar 10, 2006	36.53	36.79	36.46	36.73
3441	NYSE	UHT	Thu, Mar 9, 2006	36.04	36.60	36.03	36.53
3440	NYSE	UHT	Wed, Mar 8, 2006	36.00	36.10	35.50	36.04
3439	NYSE	UHT	Tue, Mar 7, 2006	36.26	36.26	35.85	36.05
3438	NYSE	UHT	Mon, Mar 6, 2006	36.36	36.44	36.05	36.16
3437	NYSE	UHT	Fri, Mar 3, 2006	35.77	36.39	35.58	36.35
3436	NYSE	UHT	Thu, Mar 2, 2006	35.90	36.04	35.74	35.84
3435	NYSE	UHT	Wed, Mar 1, 2006	35.30	35.93	35.16	35.90
3434	NYSE	UHT	Tue, Feb 28, 2006	35.26	35.35	35.08	35.25
3433	NYSE	UHT	Mon, Feb 27, 2006	35.22	35.44	35.18	35.26
3432	NYSE	UHT	Fri, Feb 24, 2006	34.95	35.23	34.80	35.21
3431	NYSE	UHT	Thu, Feb 23, 2006	35.31	35.31	34.96	35.00
3430	NYSE	UHT	Wed, Feb 22, 2006	34.88	35.32	34.80	35.32
3429	NYSE	UHT	Tue, Feb 21, 2006	34.90	35.00	34.64	34.88
3428	NYSE	UHT	Fri, Feb 17, 2006	35.25	35.25	34.80	34.80
3427	NYSE	UHT	Thu, Feb 16, 2006	35.00	35.15	34.75	35.15
3426	NYSE	UHT	Wed, Feb 15, 2006	34.60	34.99	34.55	34.97
3425	NYSE	UHT	Tue, Feb 14, 2006	34.40	34.90	34.26	34.78
3424	NYSE	UHT	Mon, Feb 13, 2006	34.16	34.28	33.94	34.22
3423	NYSE	UHT	Fri, Feb 10, 2006	33.94	34.30	33.85	34.16
3422	NYSE	UHT	Thu, Feb 9, 2006	34.40	34.40	34.00	34.02
3421	NYSE	UHT	Wed, Feb 8, 2006	34.08	34.30	33.97	34.30
3420	NYSE	UHT	Tue, Feb 7, 2006	34.05	34.22	33.90	34.13
3419	NYSE	UHT	Mon, Feb 6, 2006	33.70	34.05	33.57	34.05
3418	NYSE	UHT	Fri, Feb 3, 2006	34.00	34.00	33.70	33.83
3417	NYSE	UHT	Thu, Feb 2, 2006	34.45	34.45	33.94	34.13
3416	NYSE	UHT	Wed, Feb 1, 2006	34.81	35.10	34.55	34.55
3415	NYSE	UHT	Tue, Jan 31, 2006	34.00	34.91	33.99	34.91
3414	NYSE	UHT	Mon, Jan 30, 2006	34.72	34.83	34.44	34.45
3413	NYSE	UHT	Fri, Jan 27, 2006	34.65	34.79	34.54	34.79
3412	NYSE	UHT	Thu, Jan 26, 2006	34.15	34.60	34.12	34.57
3411	NYSE	UHT	Wed, Jan 25, 2006	34.15	34.24	33.65	34.02
3410	NYSE	UHT	Tue, Jan 24, 2006	33.92	34.07	33.83	34.01
3409	NYSE	UHT	Mon, Jan 23, 2006	33.70	33.99	33.64	33.85
3408	NYSE	UHT	Fri, Jan 20, 2006	33.50	33.66	33.22	33.52
3407	NYSE	UHT	Thu, Jan 19, 2006	32.50	33.26	32.50	33.26
3406	NYSE	UHT	Wed, Jan 18, 2006	32.75	33.00	32.40	32.58
3405	NYSE	UHT	Tue, Jan 17, 2006	33.26	33.26	32.57	32.58
3404	NYSE	UHT	Fri, Jan 13, 2006	33.00	33.14	32.84	33.10
3403	NYSE	UHT	Thu, Jan 12, 2006	33.12	33.14	32.76	32.95
3402	NYSE	UHT	Wed, Jan 11, 2006	33.35	33.45	32.80	33.17
3401	NYSE	UHT	Tue, Jan 10, 2006	33.08	33.51	32.76	33.35
3400	NYSE	UHT	Mon, Jan 9, 2006	33.00	33.08	32.64	32.96
3399	NYSE	UHT	Fri, Jan 6, 2006	32.91	33.13	32.79	32.99
3398	NYSE	UHT	Thu, Jan 5, 2006	32.60	32.76	32.48	32.76
3397	NYSE	UHT	Wed, Jan 4, 2006	31.88	32.41	31.75	32.41
3396	NYSE	UHT	Tue, Jan 3, 2006	31.54	32.14	31.33	32.08
3395	NYSE	UHT	Fri, Dec 30, 2005	31.41	31.50	31.15	31.34
3394	NYSE	UHT	Thu, Dec 29, 2005	31.21	31.33	31.15	31.31
3393	NYSE	UHT	Wed, Dec 28, 2005	31.40	31.56	31.24	31.31
3392	NYSE	UHT	Tue, Dec 27, 2005	31.65	31.94	31.25	31.26
3391	NYSE	UHT	Fri, Dec 23, 2005	31.50	31.80	31.50	31.78
3390	NYSE	UHT	Thu, Dec 22, 2005	31.65	31.75	31.39	31.56
3389	NYSE	UHT	Wed, Dec 21, 2005	31.28	31.97	31.28	31.75
3388	NYSE	UHT	Tue, Dec 20, 2005	31.15	31.40	31.04	31.28
3387	NYSE	UHT	Mon, Dec 19, 2005	31.43	31.73	31.05	31.15
3386	NYSE	UHT	Fri, Dec 16, 2005	31.85	31.85	31.10	31.28
3385	NYSE	UHT	Thu, Dec 15, 2005	32.85	32.86	31.66	31.85
3384	NYSE	UHT	Wed, Dec 14, 2005	33.15	33.20	32.75	32.85
3383	NYSE	UHT	Tue, Dec 13, 2005	33.70	33.93	33.50	33.55
3382	NYSE	UHT	Mon, Dec 12, 2005	34.40	34.40	33.51	33.67
3381	NYSE	UHT	Fri, Dec 9, 2005	34.10	34.38	33.79	34.36
3380	NYSE	UHT	Thu, Dec 8, 2005	33.89	34.10	33.81	34.00
3379	NYSE	UHT	Wed, Dec 7, 2005	33.93	34.10	33.75	34.00
3378	NYSE	UHT	Tue, Dec 6, 2005	34.00	34.15	33.79	33.92
3377	NYSE	UHT	Mon, Dec 5, 2005	33.97	34.10	33.74	33.89
3376	NYSE	UHT	Fri, Dec 2, 2005	34.17	34.17	33.55	33.97
3375	NYSE	UHT	Thu, Dec 1, 2005	33.25	34.32	33.25	34.15
3374	NYSE	UHT	Wed, Nov 30, 2005	32.95	33.25	32.95	33.14
3373	NYSE	UHT	Tue, Nov 29, 2005	33.35	33.42	32.95	33.09
3372	NYSE	UHT	Mon, Nov 28, 2005	34.00	34.14	33.40	33.50
3371	NYSE	UHT	Fri, Nov 25, 2005	34.10	34.11	34.04	34.06
3370	NYSE	UHT	Wed, Nov 23, 2005	34.30	34.37	34.15	34.25
3369	NYSE	UHT	Tue, Nov 22, 2005	33.71	34.51	33.49	34.39
3368	NYSE	UHT	Mon, Nov 21, 2005	33.00	33.75	32.90	33.72
3367	NYSE	UHT	Fri, Nov 18, 2005	33.05	33.18	32.94	33.08
3366	NYSE	UHT	Thu, Nov 17, 2005	32.80	32.90	32.65	32.80
3365	NYSE	UHT	Wed, Nov 16, 2005	32.52	32.71	32.41	32.67
3364	NYSE	UHT	Tue, Nov 15, 2005	33.25	33.31	32.50	32.53
3363	NYSE	UHT	Mon, Nov 14, 2005	33.23	33.41	33.10	33.30
3362	NYSE	UHT	Fri, Nov 11, 2005	33.08	33.25	33.03	33.23
3361	NYSE	UHT	Thu, Nov 10, 2005	32.62	33.11	32.56	33.08
3360	NYSE	UHT	Wed, Nov 9, 2005	32.10	32.97	32.04	32.68
3359	NYSE	UHT	Tue, Nov 8, 2005	32.10	32.25	31.79	31.93
3358	NYSE	UHT	Mon, Nov 7, 2005	32.15	33.15	32.06	32.08
3357	NYSE	UHT	Fri, Nov 4, 2005	32.55	32.58	31.86	32.13
3356	NYSE	UHT	Thu, Nov 3, 2005	32.45	32.95	32.43	32.61
3355	NYSE	UHT	Wed, Nov 2, 2005	31.91	32.44	31.85	32.39
3354	NYSE	UHT	Tue, Nov 1, 2005	32.40	32.72	31.84	31.91
3353	NYSE	UHT	Mon, Oct 31, 2005	32.67	33.06	32.20	32.55
3352	NYSE	UHT	Fri, Oct 28, 2005	31.95	32.71	31.95	32.67
3351	NYSE	UHT	Thu, Oct 27, 2005	32.70	32.70	31.70	31.83
3350	NYSE	UHT	Wed, Oct 26, 2005	33.26	33.55	32.70	32.79
3349	NYSE	UHT	Tue, Oct 25, 2005	32.95	33.26	32.76	33.26
3348	NYSE	UHT	Mon, Oct 24, 2005	32.60	33.00	32.48	32.95
3347	NYSE	UHT	Fri, Oct 21, 2005	32.45	33.10	32.28	32.54
3346	NYSE	UHT	Thu, Oct 20, 2005	32.40	32.79	32.25	32.34
3345	NYSE	UHT	Wed, Oct 19, 2005	31.55	32.52	31.00	32.52
3344	NYSE	UHT	Tue, Oct 18, 2005	31.95	32.23	31.37	31.56
3343	NYSE	UHT	Mon, Oct 17, 2005	32.20	32.24	31.66	31.86
3342	NYSE	UHT	Fri, Oct 14, 2005	31.79	32.37	31.72	32.23
3341	NYSE	UHT	Thu, Oct 13, 2005	31.27	31.86	31.15	31.75
3340	NYSE	UHT	Wed, Oct 12, 2005	31.55	31.68	31.04	31.37
3339	NYSE	UHT	Tue, Oct 11, 2005	32.30	32.45	31.35	31.55
3338	NYSE	UHT	Mon, Oct 10, 2005	33.10	33.10	32.20	32.38
3337	NYSE	UHT	Fri, Oct 7, 2005	32.90	33.18	32.86	33.05
3336	NYSE	UHT	Thu, Oct 6, 2005	32.95	33.29	32.87	33.03
3335	NYSE	UHT	Wed, Oct 5, 2005	33.00	33.19	32.88	32.96
3334	NYSE	UHT	Tue, Oct 4, 2005	33.90	33.91	32.93	32.93
3333	NYSE	UHT	Mon, Oct 3, 2005	33.40	33.77	33.40	33.76
3332	NYSE	UHT	Fri, Sep 30, 2005	33.30	33.33	32.95	33.25
3331	NYSE	UHT	Thu, Sep 29, 2005	33.26	33.46	32.95	33.17
3330	NYSE	UHT	Wed, Sep 28, 2005	33.51	33.51	32.98	33.20
3329	NYSE	UHT	Tue, Sep 27, 2005	33.35	33.47	33.00	33.41
3328	NYSE	UHT	Mon, Sep 26, 2005	33.55	33.69	32.95	33.15
3327	NYSE	UHT	Fri, Sep 23, 2005	33.30	33.51	33.17	33.40
3326	NYSE	UHT	Thu, Sep 22, 2005	33.30	33.45	32.95	33.40
3325	NYSE	UHT	Wed, Sep 21, 2005	33.40	33.45	33.16	33.25
3324	NYSE	UHT	Tue, Sep 20, 2005	34.00	34.10	33.42	33.50
3323	NYSE	UHT	Mon, Sep 19, 2005	34.20	34.33	33.80	33.86
3322	NYSE	UHT	Fri, Sep 16, 2005	33.85	34.31	33.75	34.31
3321	NYSE	UHT	Thu, Sep 15, 2005	33.55	33.95	33.47	33.70
3320	NYSE	UHT	Wed, Sep 14, 2005	33.91	34.01	33.18	33.45
3319	NYSE	UHT	Tue, Sep 13, 2005	35.10	35.10	33.76	33.91
3318	NYSE	UHT	Mon, Sep 12, 2005	36.00	36.21	35.18	35.23
3317	NYSE	UHT	Fri, Sep 9, 2005	35.85	36.24	35.70	35.90
3316	NYSE	UHT	Thu, Sep 8, 2005	36.63	36.83	35.85	35.85
3315	NYSE	UHT	Wed, Sep 7, 2005	36.75	36.85	36.33	36.67
3314	NYSE	UHT	Tue, Sep 6, 2005	35.43	36.96	35.43	36.82
3313	NYSE	UHT	Fri, Sep 2, 2005	34.95	35.50	34.77	35.45
3312	NYSE	UHT	Thu, Sep 1, 2005	34.69	35.05	34.34	34.90
3311	NYSE	UHT	Wed, Aug 31, 2005	33.95	34.50	33.56	34.49
3310	NYSE	UHT	Tue, Aug 30, 2005	33.90	34.09	33.51	33.75
3309	NYSE	UHT	Mon, Aug 29, 2005	33.51	34.20	33.51	33.85
3308	NYSE	UHT	Fri, Aug 26, 2005	33.85	34.07	33.51	33.52
3307	NYSE	UHT	Thu, Aug 25, 2005	34.19	34.19	33.60	33.90
3306	NYSE	UHT	Wed, Aug 24, 2005	34.05	34.57	33.97	34.19
3305	NYSE	UHT	Tue, Aug 23, 2005	34.50	34.50	33.95	34.05
3304	NYSE	UHT	Mon, Aug 22, 2005	33.75	34.39	33.51	34.39
3303	NYSE	UHT	Fri, Aug 19, 2005	33.95	34.39	33.79	33.79
3302	NYSE	UHT	Thu, Aug 18, 2005	33.70	34.12	33.51	33.81
3301	NYSE	UHT	Wed, Aug 17, 2005	33.85	34.25	33.69	33.73
3300	NYSE	UHT	Tue, Aug 16, 2005	33.90	34.12	33.80	33.91
3299	NYSE	UHT	Mon, Aug 15, 2005	34.11	34.19	33.69	34.00
3298	NYSE	UHT	Fri, Aug 12, 2005	34.15	34.32	33.70	34.05
3297	NYSE	UHT	Thu, Aug 11, 2005	33.54	34.24	33.54	34.23
3296	NYSE	UHT	Wed, Aug 10, 2005	34.10	34.75	33.51	33.57
3295	NYSE	UHT	Tue, Aug 9, 2005	33.85	34.54	33.85	34.00
3294	NYSE	UHT	Mon, Aug 8, 2005	34.45	34.50	33.51	34.00
3293	NYSE	UHT	Fri, Aug 5, 2005	35.90	35.95	34.17	34.40
3292	NYSE	UHT	Thu, Aug 4, 2005	35.72	36.31	35.40	36.00
3291	NYSE	UHT	Wed, Aug 3, 2005	36.55	36.90	35.75	35.75
3290	NYSE	UHT	Tue, Aug 2, 2005	34.90	36.67	34.90	36.59
3289	NYSE	UHT	Mon, Aug 1, 2005	35.32	35.64	35.00	35.00
3288	NYSE	UHT	Fri, Jul 29, 2005	34.17	35.43	34.13	35.22
3287	NYSE	UHT	Thu, Jul 28, 2005	34.37	34.46	33.07	33.97
3286	NYSE	UHT	Wed, Jul 27, 2005	36.57	36.57	34.65	34.82
3285	NYSE	UHT	Tue, Jul 26, 2005	36.85	37.12	36.66	36.67
3284	NYSE	UHT	Mon, Jul 25, 2005	37.13	37.58	36.95	36.97
3283	NYSE	UHT	Fri, Jul 22, 2005	37.50	37.70	37.12	37.25
3282	NYSE	UHT	Thu, Jul 21, 2005	38.45	38.56	37.68	37.74
3281	NYSE	UHT	Wed, Jul 20, 2005	38.20	38.68	37.92	38.60
3280	NYSE	UHT	Tue, Jul 19, 2005	38.05	38.24	37.64	38.14
3279	NYSE	UHT	Mon, Jul 18, 2005	38.20	38.40	38.00	38.00
3278	NYSE	UHT	Fri, Jul 15, 2005	37.80	38.19	37.50	38.19
3277	NYSE	UHT	Thu, Jul 14, 2005	39.15	39.40	38.07	38.22
3276	NYSE	UHT	Wed, Jul 13, 2005	39.85	39.92	39.44	39.72
3275	NYSE	UHT	Tue, Jul 12, 2005	40.60	40.61	39.61	39.93
3274	NYSE	UHT	Mon, Jul 11, 2005	39.90	40.80	39.80	40.80
3273	NYSE	UHT	Fri, Jul 8, 2005	39.00	40.00	38.58	40.00
3272	NYSE	UHT	Thu, Jul 7, 2005	38.50	39.00	37.81	39.00
3271	NYSE	UHT	Wed, Jul 6, 2005	39.05	39.05	38.62	38.68
3270	NYSE	UHT	Tue, Jul 5, 2005	37.93	39.10	37.93	39.05
3269	NYSE	UHT	Fri, Jul 1, 2005	38.00	38.10	37.20	37.87
3268	NYSE	UHT	Thu, Jun 30, 2005	39.25	39.36	38.10	38.11
3267	NYSE	UHT	Wed, Jun 29, 2005	39.00	39.38	38.85	39.25
3266	NYSE	UHT	Tue, Jun 28, 2005	37.77	39.20	37.70	39.20
3265	NYSE	UHT	Mon, Jun 27, 2005	38.00	38.00	37.49	37.77
3264	NYSE	UHT	Fri, Jun 24, 2005	37.47	38.05	37.30	38.05
3263	NYSE	UHT	Thu, Jun 23, 2005	37.96	38.00	37.32	37.46
3262	NYSE	UHT	Wed, Jun 22, 2005	36.95	38.43	36.89	37.95
3261	NYSE	UHT	Tue, Jun 21, 2005	37.10	37.15	36.28	36.88
3260	NYSE	UHT	Mon, Jun 20, 2005	37.72	37.76	37.18	37.26
3259	NYSE	UHT	Fri, Jun 17, 2005	38.23	38.29	37.80	37.97
3258	NYSE	UHT	Thu, Jun 16, 2005	38.37	38.37	37.09	38.23
3257	NYSE	UHT	Wed, Jun 15, 2005	38.85	38.99	38.54	38.72
3256	NYSE	UHT	Tue, Jun 14, 2005	38.17	38.84	38.00	38.84
3255	NYSE	UHT	Mon, Jun 13, 2005	38.38	38.40	38.11	38.17
3254	NYSE	UHT	Fri, Jun 10, 2005	38.50	38.72	38.16	38.30
3253	NYSE	UHT	Thu, Jun 9, 2005	38.00	39.11	37.75	38.91
3252	NYSE	UHT	Wed, Jun 8, 2005	38.10	38.45	37.89	38.00
3251	NYSE	UHT	Tue, Jun 7, 2005	38.15	38.72	37.60	37.99
3250	NYSE	UHT	Mon, Jun 6, 2005	36.64	38.19	36.50	38.00
3249	NYSE	UHT	Fri, Jun 3, 2005	36.87	37.15	36.75	36.77
3248	NYSE	UHT	Thu, Jun 2, 2005	37.19	37.20	36.97	37.00
3247	NYSE	UHT	Wed, Jun 1, 2005	37.22	37.25	36.90	37.04
3246	NYSE	UHT	Tue, May 31, 2005	36.70	37.14	36.61	36.97
3245	NYSE	UHT	Fri, May 27, 2005	37.19	37.19	36.55	36.55
3244	NYSE	UHT	Thu, May 26, 2005	35.80	37.13	35.80	36.94
3243	NYSE	UHT	Wed, May 25, 2005	35.45	36.10	34.30	35.80
3242	NYSE	UHT	Tue, May 24, 2005	36.35	36.35	35.51	35.55
3241	NYSE	UHT	Mon, May 23, 2005	35.55	36.45	35.55	36.39
3240	NYSE	UHT	Fri, May 20, 2005	35.00	35.41	34.70	35.30
3239	NYSE	UHT	Thu, May 19, 2005	35.90	36.10	35.62	35.90
3238	NYSE	UHT	Wed, May 18, 2005	35.30	36.00	35.19	35.82
3237	NYSE	UHT	Tue, May 17, 2005	34.90	35.20	34.59	35.15
3236	NYSE	UHT	Mon, May 16, 2005	34.45	35.10	34.37	34.70
3235	NYSE	UHT	Fri, May 13, 2005	34.55	35.46	34.46	34.48
3234	NYSE	UHT	Thu, May 12, 2005	33.77	34.10	33.77	34.00
3233	NYSE	UHT	Wed, May 11, 2005	34.22	34.35	33.95	34.33
3232	NYSE	UHT	Tue, May 10, 2005	34.13	34.25	33.65	34.25
3231	NYSE	UHT	Mon, May 9, 2005	33.54	34.20	33.49	34.14
3230	NYSE	UHT	Fri, May 6, 2005	33.46	33.63	32.81	33.50
3229	NYSE	UHT	Thu, May 5, 2005	33.76	33.79	33.11	33.46
3228	NYSE	UHT	Wed, May 4, 2005	33.50	33.80	33.40	33.61
3227	NYSE	UHT	Tue, May 3, 2005	33.10	33.75	32.85	33.62
3226	NYSE	UHT	Mon, May 2, 2005	32.85	33.05	32.43	32.94
3225	NYSE	UHT	Fri, Apr 29, 2005	32.85	32.86	32.50	32.75
3224	NYSE	UHT	Thu, Apr 28, 2005	32.65	33.13	32.55	32.75
3223	NYSE	UHT	Wed, Apr 27, 2005	32.30	33.00	32.27	32.55
3222	NYSE	UHT	Tue, Apr 26, 2005	32.00	32.76	31.75	32.39
3221	NYSE	UHT	Mon, Apr 25, 2005	31.00	31.36	30.87	31.30
3220	NYSE	UHT	Fri, Apr 22, 2005	29.60	31.17	29.59	30.98
3219	NYSE	UHT	Thu, Apr 21, 2005	29.45	29.50	28.90	29.39
3218	NYSE	UHT	Wed, Apr 20, 2005	29.33	29.43	28.98	29.35
3217	NYSE	UHT	Tue, Apr 19, 2005	29.11	29.42	29.09	29.41
3216	NYSE	UHT	Mon, Apr 18, 2005	28.90	29.15	28.65	29.01
3215	NYSE	UHT	Fri, Apr 15, 2005	28.67	29.24	28.50	28.75
3214	NYSE	UHT	Thu, Apr 14, 2005	28.60	29.15	28.51	28.67
3213	NYSE	UHT	Wed, Apr 13, 2005	28.40	28.61	28.26	28.60
3212	NYSE	UHT	Tue, Apr 12, 2005	28.20	28.40	28.10	28.36
3211	NYSE	UHT	Mon, Apr 11, 2005	28.10	28.35	27.77	28.20
3210	NYSE	UHT	Fri, Apr 8, 2005	28.40	28.40	28.10	28.13
3209	NYSE	UHT	Thu, Apr 7, 2005	28.20	28.42	28.00	28.33
3208	NYSE	UHT	Wed, Apr 6, 2005	28.32	28.38	28.09	28.29
3207	NYSE	UHT	Tue, Apr 5, 2005	28.25	28.34	28.10	28.26
3206	NYSE	UHT	Mon, Apr 4, 2005	27.44	28.30	27.44	28.16
3205	NYSE	UHT	Fri, Apr 1, 2005	28.35	28.43	27.36	27.47
3204	NYSE	UHT	Thu, Mar 31, 2005	28.50	28.50	28.12	28.25
3203	NYSE	UHT	Wed, Mar 30, 2005	28.25	28.35	28.12	28.35
3202	NYSE	UHT	Tue, Mar 29, 2005	28.11	28.59	28.00	28.12
3201	NYSE	UHT	Mon, Mar 28, 2005	28.45	28.51	28.11	28.12
3200	NYSE	UHT	Thu, Mar 24, 2005	28.15	28.37	28.15	28.25
3199	NYSE	UHT	Wed, Mar 23, 2005	28.25	28.25	27.80	28.06
3198	NYSE	UHT	Tue, Mar 22, 2005	29.06	29.10	28.20	28.32
3197	NYSE	UHT	Mon, Mar 21, 2005	29.46	29.46	28.82	29.04
3196	NYSE	UHT	Fri, Mar 18, 2005	29.35	29.47	28.91	29.46
3195	NYSE	UHT	Thu, Mar 17, 2005	29.30	29.63	29.25	29.30
3194	NYSE	UHT	Wed, Mar 16, 2005	29.60	29.76	29.30	29.35
3193	NYSE	UHT	Tue, Mar 15, 2005	29.90	30.26	29.76	29.80
3192	NYSE	UHT	Mon, Mar 14, 2005	29.55	29.95	29.55	29.77
3191	NYSE	UHT	Fri, Mar 11, 2005	30.30	30.60	30.21	30.31
3190	NYSE	UHT	Thu, Mar 10, 2005	30.59	30.88	30.27	30.29
3189	NYSE	UHT	Wed, Mar 9, 2005	31.55	31.55	30.59	30.59
3188	NYSE	UHT	Tue, Mar 8, 2005	31.58	31.70	31.32	31.32
3187	NYSE	UHT	Mon, Mar 7, 2005	31.40	32.00	31.38	31.65
3186	NYSE	UHT	Fri, Mar 4, 2005	31.15	31.38	31.11	31.33
3185	NYSE	UHT	Thu, Mar 3, 2005	30.70	31.10	30.50	31.09
3184	NYSE	UHT	Wed, Mar 2, 2005	30.69	30.72	30.52	30.63
3183	NYSE	UHT	Tue, Mar 1, 2005	30.12	30.65	30.12	30.59
3182	NYSE	UHT	Mon, Feb 28, 2005	30.21	30.39	29.97	30.06
3181	NYSE	UHT	Fri, Feb 25, 2005	29.84	30.31	29.78	30.31
3180	NYSE	UHT	Thu, Feb 24, 2005	29.36	29.88	29.20	29.82
3179	NYSE	UHT	Wed, Feb 23, 2005	29.50	29.54	29.20	29.35
3178	NYSE	UHT	Tue, Feb 22, 2005	30.40	30.48	29.40	29.40
3177	NYSE	UHT	Fri, Feb 18, 2005	30.90	30.90	30.29	30.34
3176	NYSE	UHT	Thu, Feb 17, 2005	31.42	31.42	30.83	30.84
3175	NYSE	UHT	Wed, Feb 16, 2005	30.88	31.35	30.84	31.17
3174	NYSE	UHT	Tue, Feb 15, 2005	30.68	30.90	30.56	30.88
3173	NYSE	UHT	Mon, Feb 14, 2005	30.70	30.91	30.48	30.56
3172	NYSE	UHT	Fri, Feb 11, 2005	30.08	30.75	30.01	30.63
3171	NYSE	UHT	Thu, Feb 10, 2005	30.15	30.15	30.01	30.14
3170	NYSE	UHT	Wed, Feb 9, 2005	30.85	30.90	30.20	30.25
3169	NYSE	UHT	Tue, Feb 8, 2005	31.05	31.10	30.79	30.85
3168	NYSE	UHT	Mon, Feb 7, 2005	30.19	31.13	30.19	31.13
3167	NYSE	UHT	Fri, Feb 4, 2005	29.90	30.25	29.87	30.19
3166	NYSE	UHT	Thu, Feb 3, 2005	30.14	30.15	29.72	29.80
3165	NYSE	UHT	Wed, Feb 2, 2005	30.15	30.33	29.90	30.14
3164	NYSE	UHT	Tue, Feb 1, 2005	30.15	30.37	30.00	30.07
3163	NYSE	UHT	Mon, Jan 31, 2005	30.35	30.50	30.05	30.14
3162	NYSE	UHT	Fri, Jan 28, 2005	30.30	30.38	29.95	30.13
3161	NYSE	UHT	Thu, Jan 27, 2005	30.20	30.44	30.07	30.18
3160	NYSE	UHT	Wed, Jan 26, 2005	30.21	30.36	29.96	30.36
3159	NYSE	UHT	Tue, Jan 25, 2005	31.04	31.04	29.95	30.31
3158	NYSE	UHT	Mon, Jan 24, 2005	30.50	30.70	30.25	30.28
3157	NYSE	UHT	Fri, Jan 21, 2005	30.70	30.98	30.23	30.43
3156	NYSE	UHT	Thu, Jan 20, 2005	30.68	31.20	30.39	30.70
3155	NYSE	UHT	Wed, Jan 19, 2005	30.84	31.00	30.53	30.77
3154	NYSE	UHT	Tue, Jan 18, 2005	30.18	30.85	30.02	30.80
3153	NYSE	UHT	Fri, Jan 14, 2005	29.60	30.12	29.60	30.10
3152	NYSE	UHT	Thu, Jan 13, 2005	29.48	30.05	29.48	29.50
3151	NYSE	UHT	Wed, Jan 12, 2005	29.58	29.65	29.41	29.50
3150	NYSE	UHT	Tue, Jan 11, 2005	29.54	29.80	29.08	29.42
3149	NYSE	UHT	Mon, Jan 10, 2005	29.60	30.00	29.60	29.69
3148	NYSE	UHT	Fri, Jan 7, 2005	30.19	30.35	29.54	29.54
3147	NYSE	UHT	Thu, Jan 6, 2005	30.34	30.48	30.00	30.32
3146	NYSE	UHT	Wed, Jan 5, 2005	31.86	31.86	30.52	30.52
3145	NYSE	UHT	Tue, Jan 4, 2005	32.25	32.43	31.85	31.94
3144	NYSE	UHT	Mon, Jan 3, 2005	32.13	32.64	31.99	32.15
3143	NYSE	UHT	Fri, Dec 31, 2004	32.33	32.33	32.00	32.13
3142	NYSE	UHT	Thu, Dec 30, 2004	32.25	32.29	32.10	32.27
3141	NYSE	UHT	Wed, Dec 29, 2004	32.15	32.30	32.05	32.27
3140	NYSE	UHT	Tue, Dec 28, 2004	31.50	32.41	31.50	32.36
3139	NYSE	UHT	Mon, Dec 27, 2004	33.20	33.30	32.90	33.30
3138	NYSE	UHT	Thu, Dec 23, 2004	33.00	33.25	32.94	33.20
3137	NYSE	UHT	Wed, Dec 22, 2004	33.09	33.10	33.00	33.10
3136	NYSE	UHT	Tue, Dec 21, 2004	32.79	33.10	32.79	33.08
3135	NYSE	UHT	Mon, Dec 20, 2004	33.39	33.48	32.86	32.86
3134	NYSE	UHT	Fri, Dec 17, 2004	33.29	33.39	32.90	33.39
3133	NYSE	UHT	Thu, Dec 16, 2004	33.47	33.57	33.12	33.29
3132	NYSE	UHT	Wed, Dec 15, 2004	33.55	33.66	33.26	33.41
3131	NYSE	UHT	Tue, Dec 14, 2004	33.75	33.83	33.21	33.48
3130	NYSE	UHT	Mon, Dec 13, 2004	34.10	34.50	34.10	34.50
3129	NYSE	UHT	Fri, Dec 10, 2004	33.94	34.40	33.93	34.11
3128	NYSE	UHT	Thu, Dec 9, 2004	33.71	33.95	33.14	33.95
3127	NYSE	UHT	Wed, Dec 8, 2004	33.13	33.65	33.13	33.64
3126	NYSE	UHT	Tue, Dec 7, 2004	34.07	34.07	33.12	33.13
3125	NYSE	UHT	Mon, Dec 6, 2004	33.94	34.20	33.85	34.07
3124	NYSE	UHT	Fri, Dec 3, 2004	34.00	34.12	33.93	34.02
3123	NYSE	UHT	Thu, Dec 2, 2004	34.00	34.25	33.81	34.00
3122	NYSE	UHT	Wed, Dec 1, 2004	32.78	34.07	32.40	34.07
3121	NYSE	UHT	Tue, Nov 30, 2004	32.60	32.74	32.55	32.73
3120	NYSE	UHT	Mon, Nov 29, 2004	32.64	32.65	32.22	32.58
3119	NYSE	UHT	Fri, Nov 26, 2004	32.40	32.65	32.40	32.49
3118	NYSE	UHT	Wed, Nov 24, 2004	32.05	32.39	32.05	32.28
3117	NYSE	UHT	Tue, Nov 23, 2004	32.30	32.41	32.00	32.10
3116	NYSE	UHT	Mon, Nov 22, 2004	31.89	32.50	31.86	32.23
3115	NYSE	UHT	Fri, Nov 19, 2004	33.18	33.18	31.88	31.89
3114	NYSE	UHT	Thu, Nov 18, 2004	32.82	33.18	32.71	33.18
3113	NYSE	UHT	Wed, Nov 17, 2004	32.95	33.23	32.74	32.90
3112	NYSE	UHT	Tue, Nov 16, 2004	32.95	33.11	32.80	32.90
3111	NYSE	UHT	Mon, Nov 15, 2004	32.55	33.01	32.35	33.01
3110	NYSE	UHT	Fri, Nov 12, 2004	31.80	32.68	31.80	32.68
3109	NYSE	UHT	Thu, Nov 11, 2004	31.43	31.80	31.30	31.80
3108	NYSE	UHT	Wed, Nov 10, 2004	31.00	31.29	30.78	31.28
3107	NYSE	UHT	Tue, Nov 9, 2004	30.95	31.02	30.84	30.95
3106	NYSE	UHT	Mon, Nov 8, 2004	30.90	31.30	30.85	31.12
3105	NYSE	UHT	Fri, Nov 5, 2004	31.80	31.80	30.90	31.11
3104	NYSE	UHT	Thu, Nov 4, 2004	31.55	31.74	31.48	31.74
3103	NYSE	UHT	Wed, Nov 3, 2004	31.25	31.60	31.20	31.60
3102	NYSE	UHT	Tue, Nov 2, 2004	31.70	31.80	31.15	31.15
3101	NYSE	UHT	Mon, Nov 1, 2004	31.32	31.80	31.23	31.79
3100	NYSE	UHT	Fri, Oct 29, 2004	31.75	31.75	31.42	31.42
3099	NYSE	UHT	Thu, Oct 28, 2004	31.80	31.85	31.52	31.70
3098	NYSE	UHT	Wed, Oct 27, 2004	31.40	31.88	31.30	31.88
3097	NYSE	UHT	Tue, Oct 26, 2004	30.70	31.50	30.62	31.40
3096	NYSE	UHT	Mon, Oct 25, 2004	30.60	30.60	30.32	30.59
3095	NYSE	UHT	Fri, Oct 22, 2004	30.75	30.81	30.45	30.46
3094	NYSE	UHT	Thu, Oct 21, 2004	30.20	30.62	30.14	30.62
3093	NYSE	UHT	Wed, Oct 20, 2004	30.07	30.20	29.61	30.14
3092	NYSE	UHT	Tue, Oct 19, 2004	30.37	30.57	30.15	30.16
3091	NYSE	UHT	Mon, Oct 18, 2004	30.50	30.65	30.10	30.50
3090	NYSE	UHT	Fri, Oct 15, 2004	30.50	30.63	30.38	30.44
3089	NYSE	UHT	Thu, Oct 14, 2004	30.41	30.68	30.41	30.50
3088	NYSE	UHT	Wed, Oct 13, 2004	30.70	30.78	30.32	30.48
3087	NYSE	UHT	Tue, Oct 12, 2004	30.53	30.62	30.29	30.62
3086	NYSE	UHT	Mon, Oct 11, 2004	30.50	30.63	30.43	30.63
3085	NYSE	UHT	Fri, Oct 8, 2004	30.78	30.96	30.43	30.43
3084	NYSE	UHT	Thu, Oct 7, 2004	30.97	31.02	30.72	30.84
3083	NYSE	UHT	Wed, Oct 6, 2004	30.79	31.05	30.78	31.05
3082	NYSE	UHT	Tue, Oct 5, 2004	31.04	31.04	30.77	30.80
3081	NYSE	UHT	Mon, Oct 4, 2004	30.98	31.14	30.86	31.04
3080	NYSE	UHT	Fri, Oct 1, 2004	30.45	30.98	30.25	30.98
3079	NYSE	UHT	Thu, Sep 30, 2004	30.02	30.30	29.86	30.30
3078	NYSE	UHT	Wed, Sep 29, 2004	29.57	29.99	29.57	29.99
3077	NYSE	UHT	Tue, Sep 28, 2004	29.38	29.73	29.30	29.73
3076	NYSE	UHT	Mon, Sep 27, 2004	29.58	29.59	29.29	29.38
3075	NYSE	UHT	Fri, Sep 24, 2004	29.51	29.68	29.44	29.44
3074	NYSE	UHT	Thu, Sep 23, 2004	29.75	29.78	29.51	29.51
3073	NYSE	UHT	Wed, Sep 22, 2004	29.90	29.90	29.61	29.68
3072	NYSE	UHT	Tue, Sep 21, 2004	29.91	30.10	29.87	30.02
3071	NYSE	UHT	Mon, Sep 20, 2004	30.22	30.28	29.90	29.91
3070	NYSE	UHT	Fri, Sep 17, 2004	30.40	30.40	30.05	30.30
3069	NYSE	UHT	Thu, Sep 16, 2004	30.20	30.44	30.13	30.44
3068	NYSE	UHT	Wed, Sep 15, 2004	29.80	30.18	29.60	30.15
3067	NYSE	UHT	Tue, Sep 14, 2004	30.28	30.28	29.77	29.87
3066	NYSE	UHT	Mon, Sep 13, 2004	30.53	30.53	30.08	30.28
3065	NYSE	UHT	Fri, Sep 10, 2004	30.83	30.87	30.55	30.85
3064	NYSE	UHT	Thu, Sep 9, 2004	30.52	30.87	30.36	30.75
3063	NYSE	UHT	Wed, Sep 8, 2004	30.45	30.76	30.25	30.50
3062	NYSE	UHT	Tue, Sep 7, 2004	29.87	30.50	29.87	30.50
3061	NYSE	UHT	Fri, Sep 3, 2004	29.86	30.03	29.67	29.74
3060	NYSE	UHT	Thu, Sep 2, 2004	29.55	29.88	29.37	29.82
3059	NYSE	UHT	Wed, Sep 1, 2004	29.28	29.62	29.28	29.49
3058	NYSE	UHT	Tue, Aug 31, 2004	29.28	29.30	29.25	29.29
3057	NYSE	UHT	Mon, Aug 30, 2004	29.29	29.29	29.14	29.27
3056	NYSE	UHT	Fri, Aug 27, 2004	29.26	29.29	29.14	29.28
3055	NYSE	UHT	Thu, Aug 26, 2004	29.25	29.29	29.14	29.25
3054	NYSE	UHT	Wed, Aug 25, 2004	29.27	29.29	29.15	29.28
3053	NYSE	UHT	Tue, Aug 24, 2004	29.27	29.29	29.16	29.27
3052	NYSE	UHT	Mon, Aug 23, 2004	29.29	29.29	29.16	29.27
3051	NYSE	UHT	Fri, Aug 20, 2004	29.27	29.29	29.20	29.29
3050	NYSE	UHT	Thu, Aug 19, 2004	29.12	29.29	29.05	29.24
3049	NYSE	UHT	Wed, Aug 18, 2004	28.72	29.35	28.66	29.17
3048	NYSE	UHT	Tue, Aug 17, 2004	28.67	28.73	28.57	28.68
3047	NYSE	UHT	Mon, Aug 16, 2004	28.30	28.65	28.30	28.57
3046	NYSE	UHT	Fri, Aug 13, 2004	28.30	28.42	28.15	28.23
3045	NYSE	UHT	Thu, Aug 12, 2004	28.40	28.40	28.13	28.20
3044	NYSE	UHT	Wed, Aug 11, 2004	28.30	28.48	28.19	28.48
3043	NYSE	UHT	Tue, Aug 10, 2004	28.10	28.55	28.10	28.35
3042	NYSE	UHT	Mon, Aug 9, 2004	28.65	28.65	27.99	27.99
3041	NYSE	UHT	Fri, Aug 6, 2004	28.20	28.55	28.12	28.54
3040	NYSE	UHT	Thu, Aug 5, 2004	28.80	28.80	28.30	28.32
3039	NYSE	UHT	Wed, Aug 4, 2004	28.65	28.85	28.28	28.85
3038	NYSE	UHT	Tue, Aug 3, 2004	28.90	28.92	28.43	28.52
3037	NYSE	UHT	Mon, Aug 2, 2004	28.35	28.96	28.04	28.96
3036	NYSE	UHT	Fri, Jul 30, 2004	28.37	28.52	28.30	28.44
3035	NYSE	UHT	Thu, Jul 29, 2004	28.35	28.65	28.18	28.44
3034	NYSE	UHT	Wed, Jul 28, 2004	28.12	28.30	27.71	28.29
3033	NYSE	UHT	Tue, Jul 27, 2004	28.06	28.37	28.04	28.17
3032	NYSE	UHT	Mon, Jul 26, 2004	28.20	28.28	27.95	28.02
3031	NYSE	UHT	Fri, Jul 23, 2004	28.50	28.50	28.16	28.16
3030	NYSE	UHT	Thu, Jul 22, 2004	28.84	28.84	28.55	28.59
3029	NYSE	UHT	Wed, Jul 21, 2004	29.23	29.23	28.83	28.86
3028	NYSE	UHT	Tue, Jul 20, 2004	28.80	29.39	28.80	29.15
3027	NYSE	UHT	Mon, Jul 19, 2004	29.00	29.00	28.73	28.87
3026	NYSE	UHT	Fri, Jul 16, 2004	28.82	29.09	28.82	28.94
3025	NYSE	UHT	Thu, Jul 15, 2004	28.65	28.96	28.55	28.79
3024	NYSE	UHT	Wed, Jul 14, 2004	28.90	28.90	28.44	28.48
3023	NYSE	UHT	Tue, Jul 13, 2004	28.92	29.10	28.75	28.83
3022	NYSE	UHT	Mon, Jul 12, 2004	28.54	29.01	28.50	28.92
3021	NYSE	UHT	Fri, Jul 9, 2004	28.86	28.86	28.50	28.54
3020	NYSE	UHT	Thu, Jul 8, 2004	28.75	28.84	28.53	28.74
3019	NYSE	UHT	Wed, Jul 7, 2004	28.43	28.85	28.36	28.83
3018	NYSE	UHT	Tue, Jul 6, 2004	28.49	28.53	28.12	28.29
3017	NYSE	UHT	Fri, Jul 2, 2004	28.40	28.65	28.22	28.40
3016	NYSE	UHT	Thu, Jul 1, 2004	28.88	28.88	28.27	28.48
3015	NYSE	UHT	Wed, Jun 30, 2004	28.50	28.70	28.35	28.70
3014	NYSE	UHT	Tue, Jun 29, 2004	28.47	28.50	27.95	28.50
3013	NYSE	UHT	Mon, Jun 28, 2004	28.35	28.38	27.90	28.35
3012	NYSE	UHT	Fri, Jun 25, 2004	28.33	28.52	28.25	28.35
3011	NYSE	UHT	Thu, Jun 24, 2004	27.95	28.31	27.93	28.25
3010	NYSE	UHT	Wed, Jun 23, 2004	27.50	27.99	27.50	27.95
3009	NYSE	UHT	Tue, Jun 22, 2004	27.82	27.82	27.29	27.60
3008	NYSE	UHT	Mon, Jun 21, 2004	27.50	27.84	27.47	27.77
3007	NYSE	UHT	Fri, Jun 18, 2004	27.66	27.89	27.19	27.47
3006	NYSE	UHT	Thu, Jun 17, 2004	27.45	27.70	27.31	27.64
3005	NYSE	UHT	Wed, Jun 16, 2004	27.25	27.75	27.15	27.66
3004	NYSE	UHT	Tue, Jun 15, 2004	26.45	27.61	26.40	27.36
3003	NYSE	UHT	Mon, Jun 14, 2004	27.16	27.20	26.35	26.35
3002	NYSE	UHT	Thu, Jun 10, 2004	27.60	27.61	27.40	27.50
3001	NYSE	UHT	Wed, Jun 9, 2004	27.81	27.95	27.59	27.61
3000	NYSE	UHT	Tue, Jun 8, 2004	27.89	27.97	27.78	27.86
2999	NYSE	UHT	Mon, Jun 7, 2004	28.00	28.10	27.85	27.89
2998	NYSE	UHT	Fri, Jun 4, 2004	28.10	28.40	27.84	27.85
2997	NYSE	UHT	Thu, Jun 3, 2004	28.00	28.29	27.70	28.00
2996	NYSE	UHT	Wed, Jun 2, 2004	28.10	28.35	28.00	28.01
2995	NYSE	UHT	Tue, Jun 1, 2004	27.65	28.10	27.65	28.05
2994	NYSE	UHT	Fri, May 28, 2004	27.71	27.82	27.40	27.57
2993	NYSE	UHT	Thu, May 27, 2004	27.75	28.20	27.70	27.71
2992	NYSE	UHT	Wed, May 26, 2004	27.05	28.00	26.93	27.61
2991	NYSE	UHT	Tue, May 25, 2004	26.60	27.14	26.60	27.05
2990	NYSE	UHT	Mon, May 24, 2004	26.70	26.96	26.60	26.77
2989	NYSE	UHT	Fri, May 21, 2004	26.21	26.63	26.10	26.60
2988	NYSE	UHT	Thu, May 20, 2004	25.96	26.35	25.86	26.20
2987	NYSE	UHT	Wed, May 19, 2004	26.60	26.80	25.95	25.96
2986	NYSE	UHT	Tue, May 18, 2004	26.10	26.49	26.10	26.44
2985	NYSE	UHT	Mon, May 17, 2004	26.20	26.33	25.80	26.20
2984	NYSE	UHT	Fri, May 14, 2004	25.80	26.48	25.58	26.17
2983	NYSE	UHT	Thu, May 13, 2004	25.35	25.97	25.35	25.65
2982	NYSE	UHT	Wed, May 12, 2004	25.30	25.40	24.35	25.34
2981	NYSE	UHT	Tue, May 11, 2004	24.90	25.72	24.90	25.45
2980	NYSE	UHT	Mon, May 10, 2004	24.44	25.52	24.15	24.82
2979	NYSE	UHT	Fri, May 7, 2004	26.00	26.21	24.70	24.82
2978	NYSE	UHT	Thu, May 6, 2004	26.00	26.19	26.00	26.15
2977	NYSE	UHT	Wed, May 5, 2004	26.80	26.83	26.05	26.06
2976	NYSE	UHT	Tue, May 4, 2004	26.40	26.86	26.10	26.70
2975	NYSE	UHT	Mon, May 3, 2004	26.20	26.40	25.65	26.25
2974	NYSE	UHT	Fri, Apr 30, 2004	26.00	26.17	25.68	26.07
2973	NYSE	UHT	Thu, Apr 29, 2004	26.36	26.78	25.52	25.87
2972	NYSE	UHT	Wed, Apr 28, 2004	26.75	27.00	26.30	26.31
2971	NYSE	UHT	Tue, Apr 27, 2004	26.50	27.00	26.50	27.00
2970	NYSE	UHT	Mon, Apr 26, 2004	26.60	26.70	26.10	26.45
2969	NYSE	UHT	Fri, Apr 23, 2004	26.62	26.79	26.26	26.40
2968	NYSE	UHT	Thu, Apr 22, 2004	26.15	26.78	26.15	26.72
2967	NYSE	UHT	Wed, Apr 21, 2004	25.70	26.25	25.67	26.07
2966	NYSE	UHT	Tue, Apr 20, 2004	27.90	27.90	25.52	25.52
2965	NYSE	UHT	Mon, Apr 19, 2004	27.65	27.85	27.40	27.72
2964	NYSE	UHT	Fri, Apr 16, 2004	27.40	27.90	27.00	27.50
2963	NYSE	UHT	Thu, Apr 15, 2004	26.56	27.31	26.50	27.15
2962	NYSE	UHT	Wed, Apr 14, 2004	28.20	28.35	26.15	26.56
2961	NYSE	UHT	Tue, Apr 13, 2004	28.20	28.55	28.20	28.20
2960	NYSE	UHT	Mon, Apr 12, 2004	28.75	28.90	27.70	28.02
2959	NYSE	UHT	Thu, Apr 8, 2004	29.40	29.65	29.00	29.00
2958	NYSE	UHT	Wed, Apr 7, 2004	29.00	29.77	28.55	29.22
2957	NYSE	UHT	Tue, Apr 6, 2004	31.70	31.70	28.90	29.41
2956	NYSE	UHT	Mon, Apr 5, 2004	33.85	33.86	31.41	31.70
2955	NYSE	UHT	Fri, Apr 2, 2004	34.05	34.09	33.10	34.00
2954	NYSE	UHT	Thu, Apr 1, 2004	33.84	34.00	33.71	34.00
2953	NYSE	UHT	Wed, Mar 31, 2004	33.20	33.90	33.20	33.70
2952	NYSE	UHT	Tue, Mar 30, 2004	32.50	33.15	32.50	33.15
2951	NYSE	UHT	Mon, Mar 29, 2004	32.30	32.73	32.00	32.50
2950	NYSE	UHT	Fri, Mar 26, 2004	32.12	32.35	32.07	32.35
2949	NYSE	UHT	Thu, Mar 25, 2004	32.00	32.17	31.96	32.12
2948	NYSE	UHT	Wed, Mar 24, 2004	31.90	32.04	31.68	31.90
2947	NYSE	UHT	Tue, Mar 23, 2004	31.88	32.02	31.73	32.00
2946	NYSE	UHT	Mon, Mar 22, 2004	32.00	32.05	31.60	31.90
2945	NYSE	UHT	Fri, Mar 19, 2004	31.80	32.04	31.34	32.00
2944	NYSE	UHT	Thu, Mar 18, 2004	31.70	31.70	31.47	31.65
2943	NYSE	UHT	Wed, Mar 17, 2004	31.25	31.73	31.25	31.73
2942	NYSE	UHT	Tue, Mar 16, 2004	31.85	32.00	31.60	31.80
2941	NYSE	UHT	Mon, Mar 15, 2004	32.75	32.76	31.55	31.81
2940	NYSE	UHT	Fri, Mar 12, 2004	32.40	32.91	32.22	32.91
2939	NYSE	UHT	Thu, Mar 11, 2004	32.59	32.87	32.35	32.35
2938	NYSE	UHT	Wed, Mar 10, 2004	32.73	32.82	32.60	32.61
2937	NYSE	UHT	Tue, Mar 9, 2004	32.60	32.82	32.60	32.81
2936	NYSE	UHT	Mon, Mar 8, 2004	32.50	32.75	32.45	32.59
2935	NYSE	UHT	Fri, Mar 5, 2004	32.20	32.48	32.15	32.45
2934	NYSE	UHT	Thu, Mar 4, 2004	31.38	32.20	31.26	32.20
2933	NYSE	UHT	Wed, Mar 3, 2004	31.60	31.61	31.35	31.37
2932	NYSE	UHT	Tue, Mar 2, 2004	30.70	31.70	30.70	31.53
2931	NYSE	UHT	Mon, Mar 1, 2004	32.50	33.50	30.80	31.19
2930	NYSE	UHT	Fri, Feb 27, 2004	32.99	33.65	32.84	33.65
2929	NYSE	UHT	Thu, Feb 26, 2004	32.78	33.00	32.55	33.00
2928	NYSE	UHT	Wed, Feb 25, 2004	32.45	32.83	32.25	32.83
2927	NYSE	UHT	Tue, Feb 24, 2004	31.70	32.45	31.70	32.45
2926	NYSE	UHT	Mon, Feb 23, 2004	32.00	32.16	31.70	31.75
2925	NYSE	UHT	Fri, Feb 20, 2004	32.00	32.05	31.70	32.00
2924	NYSE	UHT	Thu, Feb 19, 2004	32.00	32.15	31.75	32.15
2923	NYSE	UHT	Wed, Feb 18, 2004	31.81	31.90	31.61	31.90
2922	NYSE	UHT	Tue, Feb 17, 2004	30.90	31.90	30.90	31.80
2921	NYSE	UHT	Fri, Feb 13, 2004	31.45	31.60	30.87	31.35
2920	NYSE	UHT	Thu, Feb 12, 2004	31.68	31.80	31.40	31.45
2919	NYSE	UHT	Wed, Feb 11, 2004	31.70	31.70	31.35	31.68
2918	NYSE	UHT	Tue, Feb 10, 2004	30.90	31.69	30.90	31.63
2917	NYSE	UHT	Mon, Feb 9, 2004	30.80	31.05	30.61	31.05
2916	NYSE	UHT	Fri, Feb 6, 2004	29.80	30.69	29.80	30.69
2915	NYSE	UHT	Thu, Feb 5, 2004	29.75	30.00	29.41	30.00
2914	NYSE	UHT	Wed, Feb 4, 2004	30.30	30.30	29.60	29.61
2913	NYSE	UHT	Tue, Feb 3, 2004	30.10	30.56	30.10	30.25
2912	NYSE	UHT	Mon, Feb 2, 2004	30.50	30.55	30.05	30.09
2911	NYSE	UHT	Fri, Jan 30, 2004	30.35	30.53	30.23	30.45
2910	NYSE	UHT	Thu, Jan 29, 2004	30.31	30.49	30.14	30.35
2909	NYSE	UHT	Wed, Jan 28, 2004	30.70	30.88	30.29	30.29
2908	NYSE	UHT	Tue, Jan 27, 2004	30.45	30.75	30.45	30.68
2907	NYSE	UHT	Mon, Jan 26, 2004	30.40	30.65	30.20	30.65
2906	NYSE	UHT	Fri, Jan 23, 2004	29.83	30.33	29.80	30.33
2905	NYSE	UHT	Thu, Jan 22, 2004	30.05	30.24	29.70	29.93
2904	NYSE	UHT	Wed, Jan 21, 2004	29.80	30.05	29.55	30.05
2903	NYSE	UHT	Tue, Jan 20, 2004	29.95	30.14	29.26	29.67
2902	NYSE	UHT	Fri, Jan 16, 2004	30.47	30.47	30.00	30.00
2901	NYSE	UHT	Thu, Jan 15, 2004	30.36	30.50	30.30	30.46
2900	NYSE	UHT	Wed, Jan 14, 2004	30.75	30.80	30.29	30.37
2899	NYSE	UHT	Tue, Jan 13, 2004	30.40	30.90	30.40	30.90
2898	NYSE	UHT	Mon, Jan 12, 2004	30.50	30.60	30.29	30.45
2897	NYSE	UHT	Fri, Jan 9, 2004	30.30	30.55	30.10	30.40
2896	NYSE	UHT	Thu, Jan 8, 2004	30.30	30.47	30.15	30.30
2895	NYSE	UHT	Wed, Jan 7, 2004	30.08	30.40	30.04	30.25
2894	NYSE	UHT	Tue, Jan 6, 2004	30.18	30.29	30.01	30.01
2893	NYSE	UHT	Mon, Jan 5, 2004	30.25	30.44	30.09	30.18
2892	NYSE	UHT	Fri, Jan 2, 2004	30.20	30.42	30.01	30.13
2891	NYSE	UHT	Wed, Dec 31, 2003	30.70	30.79	30.10	30.10
2890	NYSE	UHT	Tue, Dec 30, 2003	30.35	30.63	30.31	30.55
2889	NYSE	UHT	Mon, Dec 29, 2003	30.15	30.46	30.15	30.45
2888	NYSE	UHT	Fri, Dec 26, 2003	29.90	30.15	29.90	30.15
2887	NYSE	UHT	Wed, Dec 24, 2003	30.25	30.25	29.94	30.07
2886	NYSE	UHT	Tue, Dec 23, 2003	29.80	30.00	29.73	30.00
2885	NYSE	UHT	Mon, Dec 22, 2003	29.59	29.85	29.58	29.85
2884	NYSE	UHT	Fri, Dec 19, 2003	29.69	29.69	29.40	29.69
2883	NYSE	UHT	Thu, Dec 18, 2003	29.50	29.70	29.42	29.69
2882	NYSE	UHT	Wed, Dec 17, 2003	29.57	29.67	29.28	29.66
2881	NYSE	UHT	Tue, Dec 16, 2003	29.27	29.57	29.27	29.57
2880	NYSE	UHT	Mon, Dec 15, 2003	29.80	29.95	29.28	29.28
2879	NYSE	UHT	Fri, Dec 12, 2003	29.85	30.05	29.72	30.05
2878	NYSE	UHT	Thu, Dec 11, 2003	29.35	29.89	29.30	29.80
2877	NYSE	UHT	Wed, Dec 10, 2003	29.60	29.60	29.15	29.45
2876	NYSE	UHT	Tue, Dec 9, 2003	29.90	29.90	29.40	29.50
2875	NYSE	UHT	Mon, Dec 8, 2003	29.45	29.74	29.36	29.74
2874	NYSE	UHT	Fri, Dec 5, 2003	29.40	29.70	29.30	29.40
2873	NYSE	UHT	Thu, Dec 4, 2003	29.20	29.40	29.12	29.38
2872	NYSE	UHT	Wed, Dec 3, 2003	29.44	29.44	29.03	29.11
2871	NYSE	UHT	Tue, Dec 2, 2003	29.74	29.74	29.43	29.44
2870	NYSE	UHT	Mon, Dec 1, 2003	29.71	29.74	29.20	29.74
2869	NYSE	UHT	Fri, Nov 28, 2003	29.50	29.90	29.46	29.70
2868	NYSE	UHT	Wed, Nov 26, 2003	29.00	29.69	28.99	29.58
2867	NYSE	UHT	Tue, Nov 25, 2003	29.10	29.14	29.00	29.04
2866	NYSE	UHT	Mon, Nov 24, 2003	28.70	29.13	28.70	29.10
2865	NYSE	UHT	Fri, Nov 21, 2003	29.00	29.01	28.78	28.94
2864	NYSE	UHT	Thu, Nov 20, 2003	29.00	29.21	28.85	29.00
2863	NYSE	UHT	Wed, Nov 19, 2003	28.76	29.25	28.76	29.16
2862	NYSE	UHT	Tue, Nov 18, 2003	29.10	29.25	28.75	28.76
2861	NYSE	UHT	Mon, Nov 17, 2003	28.90	29.11	28.65	29.00
2860	NYSE	UHT	Fri, Nov 14, 2003	28.46	29.16	28.46	29.00
2859	NYSE	UHT	Thu, Nov 13, 2003	28.60	28.60	28.30	28.50
2858	NYSE	UHT	Wed, Nov 12, 2003	28.22	28.60	28.22	28.60
2857	NYSE	UHT	Tue, Nov 11, 2003	28.30	28.30	28.15	28.22
2856	NYSE	UHT	Mon, Nov 10, 2003	28.30	28.30	28.17	28.25
2855	NYSE	UHT	Fri, Nov 7, 2003	28.30	28.30	28.16	28.29
2854	NYSE	UHT	Thu, Nov 6, 2003	28.30	28.30	28.17	28.30
2853	NYSE	UHT	Wed, Nov 5, 2003	28.30	28.30	28.15	28.26
2852	NYSE	UHT	Tue, Nov 4, 2003	28.10	28.30	28.10	28.29
2851	NYSE	UHT	Mon, Nov 3, 2003	28.10	28.25	28.09	28.25
2850	NYSE	UHT	Fri, Oct 31, 2003	28.25	28.25	28.00	28.01
2849	NYSE	UHT	Thu, Oct 30, 2003	28.00	28.23	27.97	28.17
2848	NYSE	UHT	Wed, Oct 29, 2003	27.90	28.15	27.77	28.15
2847	NYSE	UHT	Tue, Oct 28, 2003	27.70	27.84	27.50	27.80
2846	NYSE	UHT	Mon, Oct 27, 2003	27.70	27.73	27.46	27.60
2845	NYSE	UHT	Fri, Oct 24, 2003	27.75	27.75	27.33	27.58
2844	NYSE	UHT	Thu, Oct 23, 2003	28.05	28.09	27.76	27.80
2843	NYSE	UHT	Wed, Oct 22, 2003	27.99	28.15	27.86	27.91
2842	NYSE	UHT	Tue, Oct 21, 2003	27.90	28.20	27.90	28.04
2841	NYSE	UHT	Mon, Oct 20, 2003	27.90	28.00	27.81	27.93
2840	NYSE	UHT	Fri, Oct 17, 2003	27.92	27.99	27.55	27.84
2839	NYSE	UHT	Thu, Oct 16, 2003	28.07	28.25	27.70	27.82
2838	NYSE	UHT	Wed, Oct 15, 2003	28.25	28.29	28.10	28.17
2837	NYSE	UHT	Tue, Oct 14, 2003	28.16	28.38	28.09	28.38
2836	NYSE	UHT	Mon, Oct 13, 2003	27.70	28.08	27.63	28.08
2835	NYSE	UHT	Fri, Oct 10, 2003	27.95	27.95	27.51	27.79
2834	NYSE	UHT	Thu, Oct 9, 2003	27.75	27.95	27.51	27.90
2833	NYSE	UHT	Wed, Oct 8, 2003	27.85	27.85	27.29	27.75
2832	NYSE	UHT	Tue, Oct 7, 2003	27.60	27.88	27.52	27.75
2831	NYSE	UHT	Mon, Oct 6, 2003	27.90	27.90	27.51	27.68
2830	NYSE	UHT	Fri, Oct 3, 2003	27.60	27.80	27.47	27.80
2829	NYSE	UHT	Thu, Oct 2, 2003	27.46	27.50	27.26	27.50
2828	NYSE	UHT	Wed, Oct 1, 2003	27.30	27.46	27.26	27.46
2827	NYSE	UHT	Tue, Sep 30, 2003	27.47	27.47	26.85	27.15
2826	NYSE	UHT	Mon, Sep 29, 2003	27.22	27.35	26.72	27.35
2825	NYSE	UHT	Fri, Sep 26, 2003	27.15	27.15	26.67	27.06
2824	NYSE	UHT	Thu, Sep 25, 2003	27.21	27.36	27.10	27.19
2823	NYSE	UHT	Wed, Sep 24, 2003	27.40	27.50	27.22	27.25
2822	NYSE	UHT	Tue, Sep 23, 2003	27.00	27.47	26.93	27.47
2821	NYSE	UHT	Mon, Sep 22, 2003	27.00	27.18	26.81	27.05
2820	NYSE	UHT	Fri, Sep 19, 2003	26.80	27.09	26.74	27.00
2819	NYSE	UHT	Thu, Sep 18, 2003	26.60	26.90	26.46	26.90
2818	NYSE	UHT	Wed, Sep 17, 2003	26.85	26.92	26.52	26.75
2817	NYSE	UHT	Tue, Sep 16, 2003	26.80	27.10	26.65	27.10
2816	NYSE	UHT	Mon, Sep 15, 2003	26.95	27.00	26.40	26.69
2815	NYSE	UHT	Fri, Sep 12, 2003	26.70	27.10	26.30	26.92
2814	NYSE	UHT	Thu, Sep 11, 2003	27.80	27.80	26.99	27.00
2813	NYSE	UHT	Wed, Sep 10, 2003	27.75	27.94	27.60	27.87
2812	NYSE	UHT	Tue, Sep 9, 2003	27.70	27.79	27.67	27.75
2811	NYSE	UHT	Mon, Sep 8, 2003	27.40	27.70	27.40	27.70
2810	NYSE	UHT	Fri, Sep 5, 2003	27.10	27.74	27.10	27.50
2809	NYSE	UHT	Thu, Sep 4, 2003	27.00	27.45	26.85	27.15
2808	NYSE	UHT	Wed, Sep 3, 2003	27.00	27.22	26.96	27.15
2807	NYSE	UHT	Tue, Sep 2, 2003	27.00	27.00	26.85	27.00
2806	NYSE	UHT	Fri, Aug 29, 2003	26.93	27.05	26.83	26.93
2805	NYSE	UHT	Thu, Aug 28, 2003	26.98	27.04	26.82	26.93
2804	NYSE	UHT	Wed, Aug 27, 2003	26.96	27.01	26.90	26.95
2803	NYSE	UHT	Tue, Aug 26, 2003	27.00	27.00	26.70	26.99
2802	NYSE	UHT	Mon, Aug 25, 2003	26.86	27.00	26.75	26.99
2801	NYSE	UHT	Fri, Aug 22, 2003	27.00	27.00	26.77	26.86
2800	NYSE	UHT	Thu, Aug 21, 2003	26.99	27.00	26.90	26.95
2799	NYSE	UHT	Wed, Aug 20, 2003	26.89	26.97	26.76	26.93
2798	NYSE	UHT	Tue, Aug 19, 2003	27.00	27.20	26.78	26.99
2797	NYSE	UHT	Mon, Aug 18, 2003	27.55	27.55	26.91	26.97
2796	NYSE	UHT	Fri, Aug 15, 2003	27.55	27.55	27.33	27.34
2795	NYSE	UHT	Thu, Aug 14, 2003	27.10	27.64	27.10	27.61
2794	NYSE	UHT	Wed, Aug 13, 2003	27.40	27.40	27.22	27.22
2793	NYSE	UHT	Tue, Aug 12, 2003	26.70	27.40	26.66	27.40
2792	NYSE	UHT	Mon, Aug 11, 2003	26.80	27.15	26.39	26.54
2791	NYSE	UHT	Fri, Aug 8, 2003	27.00	27.10	26.50	26.69
2790	NYSE	UHT	Thu, Aug 7, 2003	26.60	27.15	26.58	26.85
2789	NYSE	UHT	Wed, Aug 6, 2003	26.90	27.00	26.70	26.75
2788	NYSE	UHT	Tue, Aug 5, 2003	27.45	27.45	26.75	26.85
2787	NYSE	UHT	Mon, Aug 4, 2003	27.80	27.80	27.26	27.35
2786	NYSE	UHT	Fri, Aug 1, 2003	27.45	27.78	27.40	27.70
2785	NYSE	UHT	Thu, Jul 31, 2003	27.95	27.95	27.30	27.55
2784	NYSE	UHT	Wed, Jul 30, 2003	27.94	27.94	27.45	27.88
2783	NYSE	UHT	Tue, Jul 29, 2003	27.95	27.95	27.65	27.90
2782	NYSE	UHT	Mon, Jul 28, 2003	27.55	27.95	27.40	27.89
2781	NYSE	UHT	Fri, Jul 25, 2003	27.55	27.58	27.40	27.47
2780	NYSE	UHT	Thu, Jul 24, 2003	27.75	27.80	27.45	27.49
2779	NYSE	UHT	Wed, Jul 23, 2003	27.73	27.78	27.35	27.70
2778	NYSE	UHT	Tue, Jul 22, 2003	27.10	27.97	27.08	27.68
2777	NYSE	UHT	Mon, Jul 21, 2003	27.40	27.49	26.85	27.15
2776	NYSE	UHT	Fri, Jul 18, 2003	27.25	27.50	27.15	27.48
2775	NYSE	UHT	Thu, Jul 17, 2003	27.56	27.60	27.25	27.26
2774	NYSE	UHT	Wed, Jul 16, 2003	27.65	27.67	27.45	27.56
2773	NYSE	UHT	Tue, Jul 15, 2003	27.85	27.85	27.50	27.65
2772	NYSE	UHT	Mon, Jul 14, 2003	28.00	28.00	27.65	27.85
2771	NYSE	UHT	Fri, Jul 11, 2003	27.70	28.15	27.70	27.90
2770	NYSE	UHT	Thu, Jul 10, 2003	28.00	28.15	27.50	27.65
2769	NYSE	UHT	Wed, Jul 9, 2003	27.90	28.15	27.80	27.95
2768	NYSE	UHT	Tue, Jul 8, 2003	27.97	28.05	27.61	28.00
2767	NYSE	UHT	Mon, Jul 7, 2003	27.35	27.97	27.25	27.97
2766	NYSE	UHT	Thu, Jul 3, 2003	27.30	27.36	27.15	27.25
2765	NYSE	UHT	Wed, Jul 2, 2003	27.00	27.40	27.00	27.40
2764	NYSE	UHT	Tue, Jul 1, 2003	27.00	27.24	26.85	27.24
2763	NYSE	UHT	Mon, Jun 30, 2003	26.64	27.00	26.41	27.00
2762	NYSE	UHT	Fri, Jun 27, 2003	26.75	27.10	26.61	26.61
2761	NYSE	UHT	Thu, Jun 26, 2003	26.55	26.70	26.55	26.68
2760	NYSE	UHT	Wed, Jun 25, 2003	26.70	26.70	26.42	26.55
2759	NYSE	UHT	Tue, Jun 24, 2003	26.40	26.80	26.31	26.65
2758	NYSE	UHT	Mon, Jun 23, 2003	26.70	26.85	26.10	26.35
2757	NYSE	UHT	Fri, Jun 20, 2003	26.85	26.95	26.65	26.70
2756	NYSE	UHT	Thu, Jun 19, 2003	27.00	27.05	26.85	26.85
2755	NYSE	UHT	Wed, Jun 18, 2003	27.00	27.15	26.80	27.04
2754	NYSE	UHT	Tue, Jun 17, 2003	27.24	27.30	27.00	27.08
2753	NYSE	UHT	Mon, Jun 16, 2003	26.61	27.24	26.55	27.24
2752	NYSE	UHT	Fri, Jun 13, 2003	27.35	27.35	26.71	26.71
2751	NYSE	UHT	Thu, Jun 12, 2003	27.26	27.28	27.00	27.28
2750	NYSE	UHT	Wed, Jun 11, 2003	27.70	27.84	27.58	27.75
2749	NYSE	UHT	Tue, Jun 10, 2003	27.75	27.88	27.61	27.66
2748	NYSE	UHT	Mon, Jun 9, 2003	27.50	27.65	27.38	27.55
2747	NYSE	UHT	Fri, Jun 6, 2003	27.00	27.51	26.88	27.40
2746	NYSE	UHT	Thu, Jun 5, 2003	27.00	27.10	26.91	26.97
2745	NYSE	UHT	Wed, Jun 4, 2003	27.04	27.15	26.92	27.00
2744	NYSE	UHT	Tue, Jun 3, 2003	27.20	27.20	26.95	27.03
2743	NYSE	UHT	Mon, Jun 2, 2003	27.00	27.19	26.70	27.05
2742	NYSE	UHT	Fri, May 30, 2003	26.98	27.36	26.92	27.00
2741	NYSE	UHT	Thu, May 29, 2003	27.00	27.08	26.65	26.85
2740	NYSE	UHT	Wed, May 28, 2003	26.80	27.05	26.70	26.90
2739	NYSE	UHT	Tue, May 27, 2003	26.90	27.00	26.70	26.91
2738	NYSE	UHT	Fri, May 23, 2003	26.88	27.03	26.70	27.01
2737	NYSE	UHT	Thu, May 22, 2003	26.38	26.95	26.26	26.95
2736	NYSE	UHT	Wed, May 21, 2003	26.37	26.55	26.08	26.39
2735	NYSE	UHT	Tue, May 20, 2003	26.00	26.53	26.00	26.32
2734	NYSE	UHT	Mon, May 19, 2003	26.09	26.10	25.95	25.95
2733	NYSE	UHT	Fri, May 16, 2003	26.08	26.11	25.95	26.09
2732	NYSE	UHT	Thu, May 15, 2003	26.23	26.23	25.90	26.08
2731	NYSE	UHT	Wed, May 14, 2003	26.51	26.51	26.10	26.23
2730	NYSE	UHT	Tue, May 13, 2003	26.20	26.50	26.20	26.50
2729	NYSE	UHT	Mon, May 12, 2003	26.90	26.95	26.31	26.40
2728	NYSE	UHT	Fri, May 9, 2003	26.60	26.80	26.48	26.80
2727	NYSE	UHT	Thu, May 8, 2003	26.05	26.58	26.03	26.58
2726	NYSE	UHT	Wed, May 7, 2003	26.02	26.02	25.81	26.00
2725	NYSE	UHT	Tue, May 6, 2003	26.10	26.18	25.88	25.97
2724	NYSE	UHT	Mon, May 5, 2003	26.00	26.19	25.95	26.10
2723	NYSE	UHT	Fri, May 2, 2003	26.30	26.40	25.97	26.05
2722	NYSE	UHT	Thu, May 1, 2003	26.05	26.31	25.80	26.20
2721	NYSE	UHT	Wed, Apr 30, 2003	26.30	26.47	25.61	26.15
2720	NYSE	UHT	Tue, Apr 29, 2003	26.65	26.69	26.30	26.39
2719	NYSE	UHT	Mon, Apr 28, 2003	26.80	27.00	26.55	26.68
2718	NYSE	UHT	Fri, Apr 25, 2003	26.84	27.00	26.65	26.65
2717	NYSE	UHT	Thu, Apr 24, 2003	26.80	26.90	26.70	26.84
2716	NYSE	UHT	Wed, Apr 23, 2003	27.00	27.06	26.80	26.90
2715	NYSE	UHT	Tue, Apr 22, 2003	27.00	27.10	26.85	27.02
2714	NYSE	UHT	Mon, Apr 21, 2003	26.80	27.44	26.71	27.10
2713	NYSE	UHT	Thu, Apr 17, 2003	26.92	26.97	26.60	26.97
2712	NYSE	UHT	Wed, Apr 16, 2003	26.75	26.95	26.50	26.87
2711	NYSE	UHT	Tue, Apr 15, 2003	26.72	26.94	26.70	26.81
2710	NYSE	UHT	Mon, Apr 14, 2003	26.60	26.84	26.57	26.72
2709	NYSE	UHT	Fri, Apr 11, 2003	26.61	26.70	26.20	26.45
2708	NYSE	UHT	Thu, Apr 10, 2003	26.30	26.70	26.25	26.61
2707	NYSE	UHT	Wed, Apr 9, 2003	26.50	26.81	26.40	26.41
2706	NYSE	UHT	Tue, Apr 8, 2003	26.70	26.70	26.30	26.60
2705	NYSE	UHT	Mon, Apr 7, 2003	26.70	26.85	26.36	26.65
2704	NYSE	UHT	Fri, Apr 4, 2003	26.85	26.90	26.20	26.70
2703	NYSE	UHT	Thu, Apr 3, 2003	26.66	26.87	26.60	26.80
2702	NYSE	UHT	Wed, Apr 2, 2003	26.22	26.75	26.22	26.66
2701	NYSE	UHT	Tue, Apr 1, 2003	26.05	26.35	25.92	26.32
2700	NYSE	UHT	Mon, Mar 31, 2003	26.06	26.10	25.80	25.90
2699	NYSE	UHT	Fri, Mar 28, 2003	26.25	26.50	26.05	26.06
2698	NYSE	UHT	Thu, Mar 27, 2003	26.25	26.42	26.02	26.32
2697	NYSE	UHT	Wed, Mar 26, 2003	26.93	26.95	26.25	26.30
2696	NYSE	UHT	Tue, Mar 25, 2003	26.35	26.93	26.35	26.93
2695	NYSE	UHT	Mon, Mar 24, 2003	26.84	26.93	26.20	26.47
2694	NYSE	UHT	Fri, Mar 21, 2003	26.40	26.85	26.38	26.85
2693	NYSE	UHT	Thu, Mar 20, 2003	26.25	26.45	26.00	26.44
2692	NYSE	UHT	Wed, Mar 19, 2003	26.38	26.38	26.10	26.35
2691	NYSE	UHT	Tue, Mar 18, 2003	26.15	26.40	26.00	26.39
2690	NYSE	UHT	Mon, Mar 17, 2003	25.80	26.25	25.60	26.25
2689	NYSE	UHT	Fri, Mar 14, 2003	26.08	26.08	25.70	25.90
2688	NYSE	UHT	Thu, Mar 13, 2003	26.20	26.20	25.80	26.08
2687	NYSE	UHT	Wed, Mar 12, 2003	26.35	26.49	26.10	26.44
2686	NYSE	UHT	Tue, Mar 11, 2003	26.20	26.50	26.20	26.40
2685	NYSE	UHT	Mon, Mar 10, 2003	26.45	26.47	26.24	26.31
2684	NYSE	UHT	Fri, Mar 7, 2003	26.31	26.50	26.31	26.41
2683	NYSE	UHT	Thu, Mar 6, 2003	26.50	26.60	26.35	26.38
2682	NYSE	UHT	Wed, Mar 5, 2003	26.30	26.66	26.20	26.66
2681	NYSE	UHT	Tue, Mar 4, 2003	26.26	26.49	26.04	26.30
2680	NYSE	UHT	Mon, Mar 3, 2003	26.40	26.70	26.20	26.25
2679	NYSE	UHT	Fri, Feb 28, 2003	26.10	26.60	26.02	26.36
2678	NYSE	UHT	Thu, Feb 27, 2003	26.20	26.21	25.80	26.21
2677	NYSE	UHT	Wed, Feb 26, 2003	25.85	26.20	25.82	26.00
2676	NYSE	UHT	Tue, Feb 25, 2003	25.30	26.00	25.30	25.97
2675	NYSE	UHT	Mon, Feb 24, 2003	25.70	25.72	25.30	25.30
2674	NYSE	UHT	Fri, Feb 21, 2003	25.60	26.14	25.50	25.80
2673	NYSE	UHT	Thu, Feb 20, 2003	25.65	25.70	25.51	25.70
2672	NYSE	UHT	Wed, Feb 19, 2003	25.60	25.80	25.50	25.77
2671	NYSE	UHT	Tue, Feb 18, 2003	25.50	25.80	25.49	25.55
2670	NYSE	UHT	Fri, Feb 14, 2003	26.87	26.87	23.90	25.51
2669	NYSE	UHT	Thu, Feb 13, 2003	26.99	26.99	26.71	26.86
2668	NYSE	UHT	Wed, Feb 12, 2003	26.50	27.00	26.50	26.87
2667	NYSE	UHT	Tue, Feb 11, 2003	26.65	26.90	26.47	26.59
2666	NYSE	UHT	Mon, Feb 10, 2003	26.25	26.75	26.05	26.75
2665	NYSE	UHT	Fri, Feb 7, 2003	26.79	26.81	26.40	26.40
2664	NYSE	UHT	Thu, Feb 6, 2003	26.75	26.89	26.70	26.73
2663	NYSE	UHT	Wed, Feb 5, 2003	26.75	26.95	26.55	26.84
2662	NYSE	UHT	Tue, Feb 4, 2003	26.60	26.94	26.45	26.89
2661	NYSE	UHT	Mon, Feb 3, 2003	26.45	26.80	26.35	26.71
2660	NYSE	UHT	Fri, Jan 31, 2003	26.35	26.55	26.34	26.45
2659	NYSE	UHT	Thu, Jan 30, 2003	26.60	26.63	26.16	26.25
2658	NYSE	UHT	Wed, Jan 29, 2003	25.90	26.55	25.90	26.55
2657	NYSE	UHT	Tue, Jan 28, 2003	26.13	26.18	25.90	26.05
2656	NYSE	UHT	Mon, Jan 27, 2003	25.70	26.15	25.70	26.15
2655	NYSE	UHT	Fri, Jan 24, 2003	26.00	26.00	25.76	25.80
2654	NYSE	UHT	Thu, Jan 23, 2003	25.20	25.95	25.20	25.93
2653	NYSE	UHT	Wed, Jan 22, 2003	25.43	25.48	25.29	25.30
2652	NYSE	UHT	Tue, Jan 21, 2003	25.75	25.77	25.26	25.45
2651	NYSE	UHT	Fri, Jan 17, 2003	26.00	26.00	25.75	25.76
2650	NYSE	UHT	Thu, Jan 16, 2003	26.10	26.19	25.97	26.05
2649	NYSE	UHT	Wed, Jan 15, 2003	25.75	26.19	25.60	26.19
2648	NYSE	UHT	Tue, Jan 14, 2003	25.90	25.90	25.74	25.76
2647	NYSE	UHT	Mon, Jan 13, 2003	26.00	26.18	25.82	25.90
2646	NYSE	UHT	Fri, Jan 10, 2003	26.00	26.23	25.81	26.11
2645	NYSE	UHT	Thu, Jan 9, 2003	25.90	26.43	25.90	26.11
2644	NYSE	UHT	Wed, Jan 8, 2003	26.10	26.35	25.93	26.00
2643	NYSE	UHT	Tue, Jan 7, 2003	26.20	26.20	25.80	26.19
2642	NYSE	UHT	Mon, Jan 6, 2003	26.20	26.60	26.01	26.29
2641	NYSE	UHT	Fri, Jan 3, 2003	26.70	26.70	26.27	26.27
2640	NYSE	UHT	Thu, Jan 2, 2003	26.50	26.85	26.40	26.60
2639	NYSE	UHT	Tue, Dec 31, 2002	26.20	27.00	26.20	26.25
2638	NYSE	UHT	Mon, Dec 30, 2002	26.25	26.45	25.91	26.27
2637	NYSE	UHT	Fri, Dec 27, 2002	26.05	26.30	26.00	26.15
2636	NYSE	UHT	Thu, Dec 26, 2002	27.00	27.00	26.11	26.23
2635	NYSE	UHT	Tue, Dec 24, 2002	26.78	27.00	26.74	26.98
2634	NYSE	UHT	Mon, Dec 23, 2002	26.50	26.86	26.50	26.84
2633	NYSE	UHT	Fri, Dec 20, 2002	26.20	26.60	26.20	26.60
2632	NYSE	UHT	Thu, Dec 19, 2002	25.95	26.20	25.85	26.20
2631	NYSE	UHT	Wed, Dec 18, 2002	26.00	26.10	25.92	25.92
2630	NYSE	UHT	Tue, Dec 17, 2002	26.50	26.50	26.05	26.15
2629	NYSE	UHT	Mon, Dec 16, 2002	26.30	26.50	25.90	26.50
2628	NYSE	UHT	Fri, Dec 13, 2002	26.10	26.45	26.10	26.25
2627	NYSE	UHT	Thu, Dec 12, 2002	26.50	26.98	26.49	26.73
2626	NYSE	UHT	Wed, Dec 11, 2002	26.55	26.70	26.40	26.50
2625	NYSE	UHT	Tue, Dec 10, 2002	26.30	26.68	26.30	26.65
2624	NYSE	UHT	Mon, Dec 9, 2002	26.46	26.49	26.11	26.20
2623	NYSE	UHT	Fri, Dec 6, 2002	26.20	26.57	26.10	26.45
2622	NYSE	UHT	Thu, Dec 5, 2002	26.00	26.60	26.00	26.35
2621	NYSE	UHT	Wed, Dec 4, 2002	26.11	26.29	25.97	26.15
2620	NYSE	UHT	Tue, Dec 3, 2002	26.05	26.40	26.00	26.10
2619	NYSE	UHT	Mon, Dec 2, 2002	26.00	26.25	25.78	26.09
2618	NYSE	UHT	Fri, Nov 29, 2002	26.25	26.35	25.80	25.80
2617	NYSE	UHT	Wed, Nov 27, 2002	26.04	26.10	25.90	26.10
2616	NYSE	UHT	Tue, Nov 26, 2002	26.11	26.20	25.91	26.04
2615	NYSE	UHT	Mon, Nov 25, 2002	26.20	26.30	26.01	26.10
2614	NYSE	UHT	Fri, Nov 22, 2002	26.00	26.20	25.97	26.10
2613	NYSE	UHT	Thu, Nov 21, 2002	26.10	26.20	25.80	26.10
2612	NYSE	UHT	Wed, Nov 20, 2002	26.00	26.10	25.84	25.99
2611	NYSE	UHT	Tue, Nov 19, 2002	26.05	26.23	25.75	25.80
2610	NYSE	UHT	Mon, Nov 18, 2002	26.15	26.16	25.65	25.95
2609	NYSE	UHT	Fri, Nov 15, 2002	26.15	26.23	25.91	26.05
2608	NYSE	UHT	Thu, Nov 14, 2002	25.35	26.15	25.35	26.15
2607	NYSE	UHT	Wed, Nov 13, 2002	25.00	25.40	24.81	25.30
2606	NYSE	UHT	Tue, Nov 12, 2002	24.95	25.10	24.67	24.93
2605	NYSE	UHT	Mon, Nov 11, 2002	25.80	25.89	24.80	24.98
2604	NYSE	UHT	Fri, Nov 8, 2002	26.10	26.15	25.74	25.90
2603	NYSE	UHT	Thu, Nov 7, 2002	26.74	26.83	25.80	26.25
2602	NYSE	UHT	Wed, Nov 6, 2002	26.18	26.50	26.18	26.49
2601	NYSE	UHT	Tue, Nov 5, 2002	26.80	27.00	26.14	26.18
2600	NYSE	UHT	Mon, Nov 4, 2002	27.40	27.49	26.87	26.99
2599	NYSE	UHT	Fri, Nov 1, 2002	26.82	27.25	26.81	27.20
2598	NYSE	UHT	Thu, Oct 31, 2002	26.61	26.84	26.59	26.80
2597	NYSE	UHT	Wed, Oct 30, 2002	26.65	26.70	26.50	26.60
2596	NYSE	UHT	Tue, Oct 29, 2002	26.45	26.66	26.42	26.65
2595	NYSE	UHT	Mon, Oct 28, 2002	26.65	26.75	26.50	26.55
2594	NYSE	UHT	Fri, Oct 25, 2002	26.50	26.74	26.48	26.65
2593	NYSE	UHT	Thu, Oct 24, 2002	26.40	26.65	26.15	26.50
2592	NYSE	UHT	Wed, Oct 23, 2002	26.30	26.55	26.00	26.45
2591	NYSE	UHT	Tue, Oct 22, 2002	26.65	26.70	26.24	26.40
2590	NYSE	UHT	Mon, Oct 21, 2002	26.80	26.97	26.40	26.80
2589	NYSE	UHT	Fri, Oct 18, 2002	26.95	27.09	26.70	26.76
2588	NYSE	UHT	Thu, Oct 17, 2002	25.87	27.05	25.87	26.90
2587	NYSE	UHT	Wed, Oct 16, 2002	25.38	25.76	25.30	25.72
2586	NYSE	UHT	Tue, Oct 15, 2002	24.25	25.38	24.25	25.38
2585	NYSE	UHT	Mon, Oct 14, 2002	24.65	24.65	24.19	24.25
2584	NYSE	UHT	Fri, Oct 11, 2002	24.55	25.00	24.54	24.55
2583	NYSE	UHT	Thu, Oct 10, 2002	23.80	24.45	23.30	24.45
2582	NYSE	UHT	Wed, Oct 9, 2002	24.00	24.06	23.68	23.94
2581	NYSE	UHT	Tue, Oct 8, 2002	24.10	24.20	23.63	24.18
2580	NYSE	UHT	Mon, Oct 7, 2002	25.35	25.35	24.40	24.48
2579	NYSE	UHT	Fri, Oct 4, 2002	25.55	25.60	25.30	25.35
2578	NYSE	UHT	Thu, Oct 3, 2002	25.60	25.60	25.25	25.49
2577	NYSE	UHT	Wed, Oct 2, 2002	25.72	25.72	25.54	25.54
2576	NYSE	UHT	Tue, Oct 1, 2002	25.90	25.90	25.25	25.72
2575	NYSE	UHT	Mon, Sep 30, 2002	26.00	26.11	25.90	25.95
2574	NYSE	UHT	Fri, Sep 27, 2002	26.26	26.26	25.90	26.00
2573	NYSE	UHT	Thu, Sep 26, 2002	26.20	26.28	26.10	26.25
2572	NYSE	UHT	Wed, Sep 25, 2002	26.30	26.30	26.10	26.20
2571	NYSE	UHT	Tue, Sep 24, 2002	26.22	26.30	25.76	26.19
2570	NYSE	UHT	Mon, Sep 23, 2002	26.35	26.35	26.17	26.30
2569	NYSE	UHT	Fri, Sep 20, 2002	26.15	26.44	26.15	26.37
2568	NYSE	UHT	Thu, Sep 19, 2002	27.05	27.18	26.45	26.45
2567	NYSE	UHT	Wed, Sep 18, 2002	27.00	27.23	26.91	27.13
2566	NYSE	UHT	Tue, Sep 17, 2002	27.20	27.20	26.74	26.95
2565	NYSE	UHT	Mon, Sep 16, 2002	27.25	27.29	27.05	27.14
2564	NYSE	UHT	Fri, Sep 13, 2002	27.10	27.34	27.08	27.16
2563	NYSE	UHT	Thu, Sep 12, 2002	27.30	27.40	27.10	27.14
2562	NYSE	UHT	Wed, Sep 11, 2002	27.90	27.95	27.80	27.81
2561	NYSE	UHT	Tue, Sep 10, 2002	27.71	27.98	27.71	27.95
2560	NYSE	UHT	Mon, Sep 9, 2002	27.91	28.00	27.74	27.75
2559	NYSE	UHT	Fri, Sep 6, 2002	27.61	27.99	27.61	27.99
2558	NYSE	UHT	Thu, Sep 5, 2002	27.90	27.90	27.40	27.65
2557	NYSE	UHT	Wed, Sep 4, 2002	27.25	27.78	27.20	27.75
2556	NYSE	UHT	Tue, Sep 3, 2002	26.80	27.15	26.70	27.15
2555	NYSE	UHT	Fri, Aug 30, 2002	27.10	27.20	26.80	26.80
2554	NYSE	UHT	Thu, Aug 29, 2002	27.02	27.48	26.99	27.09
2553	NYSE	UHT	Wed, Aug 28, 2002	26.90	27.25	26.90	27.01
2552	NYSE	UHT	Tue, Aug 27, 2002	27.49	27.49	27.00	27.00
2551	NYSE	UHT	Mon, Aug 26, 2002	26.57	27.30	26.51	27.30
2550	NYSE	UHT	Fri, Aug 23, 2002	26.75	26.85	26.20	26.49
2549	NYSE	UHT	Thu, Aug 22, 2002	27.51	27.60	26.88	26.99
2548	NYSE	UHT	Wed, Aug 21, 2002	27.40	27.50	27.16	27.50
2547	NYSE	UHT	Tue, Aug 20, 2002	27.35	27.35	26.86	27.20
2546	NYSE	UHT	Mon, Aug 19, 2002	27.10	27.65	26.95	27.25
2545	NYSE	UHT	Fri, Aug 16, 2002	27.50	27.50	27.05	27.17
2544	NYSE	UHT	Thu, Aug 15, 2002	27.10	27.65	26.65	27.65
2543	NYSE	UHT	Wed, Aug 14, 2002	26.16	27.39	26.04	27.03
2542	NYSE	UHT	Tue, Aug 13, 2002	26.00	26.40	25.99	26.16
2541	NYSE	UHT	Mon, Aug 12, 2002	26.05	26.20	25.82	26.00
2540	NYSE	UHT	Fri, Aug 9, 2002	26.35	26.50	25.90	26.29
2539	NYSE	UHT	Thu, Aug 8, 2002	26.05	26.65	25.96	26.29
2538	NYSE	UHT	Wed, Aug 7, 2002	26.00	26.23	25.70	25.97
2537	NYSE	UHT	Tue, Aug 6, 2002	26.19	26.39	25.90	26.09
2536	NYSE	UHT	Mon, Aug 5, 2002	26.60	26.69	25.95	26.09
2535	NYSE	UHT	Fri, Aug 2, 2002	27.10	27.10	26.60	26.60
2534	NYSE	UHT	Thu, Aug 1, 2002	27.45	27.68	27.15	27.20
2533	NYSE	UHT	Wed, Jul 31, 2002	27.80	28.20	27.55	27.60
2532	NYSE	UHT	Tue, Jul 30, 2002	28.23	28.23	26.95	27.90
2531	NYSE	UHT	Mon, Jul 29, 2002	27.00	28.25	27.00	28.20
2530	NYSE	UHT	Fri, Jul 26, 2002	25.35	26.98	25.35	26.75
2529	NYSE	UHT	Thu, Jul 25, 2002	24.30	25.15	24.29	25.15
2528	NYSE	UHT	Wed, Jul 24, 2002	23.55	24.53	23.40	24.20
2527	NYSE	UHT	Tue, Jul 23, 2002	25.75	25.78	24.35	24.55
2526	NYSE	UHT	Mon, Jul 22, 2002	27.80	27.81	25.90	25.90
2525	NYSE	UHT	Fri, Jul 19, 2002	26.35	28.50	25.90	28.50
2524	NYSE	UHT	Thu, Jul 18, 2002	26.40	26.44	25.90	26.40
2523	NYSE	UHT	Wed, Jul 17, 2002	25.70	26.25	25.26	26.23
2522	NYSE	UHT	Tue, Jul 16, 2002	25.95	26.39	25.45	25.45
2521	NYSE	UHT	Mon, Jul 15, 2002	25.65	26.00	25.51	25.99
2520	NYSE	UHT	Fri, Jul 12, 2002	25.99	26.39	25.65	25.71
2519	NYSE	UHT	Thu, Jul 11, 2002	25.95	26.00	25.56	25.99
2518	NYSE	UHT	Wed, Jul 10, 2002	25.35	25.90	25.26	25.90
2517	NYSE	UHT	Tue, Jul 9, 2002	25.50	25.78	25.40	25.60
2516	NYSE	UHT	Mon, Jul 8, 2002	25.86	26.00	25.35	25.40
2515	NYSE	UHT	Fri, Jul 5, 2002	25.85	25.99	25.65	25.81
2514	NYSE	UHT	Wed, Jul 3, 2002	25.80	25.85	25.36	25.77
2513	NYSE	UHT	Tue, Jul 2, 2002	26.10	26.10	25.03	25.90
2512	NYSE	UHT	Mon, Jul 1, 2002	26.15	26.19	25.83	26.14
2511	NYSE	UHT	Fri, Jun 28, 2002	25.10	26.40	25.10	26.40
2510	NYSE	UHT	Thu, Jun 27, 2002	25.60	25.70	25.08	25.30
2509	NYSE	UHT	Wed, Jun 26, 2002	25.40	25.69	25.25	25.66
2508	NYSE	UHT	Tue, Jun 25, 2002	25.62	25.70	25.25	25.45
2507	NYSE	UHT	Mon, Jun 24, 2002	25.66	25.80	25.45	25.60
2506	NYSE	UHT	Fri, Jun 21, 2002	25.55	25.75	25.35	25.66
2505	NYSE	UHT	Thu, Jun 20, 2002	25.30	25.50	25.01	25.35
2504	NYSE	UHT	Wed, Jun 19, 2002	25.20	25.66	24.40	25.18
2503	NYSE	UHT	Tue, Jun 18, 2002	25.70	25.75	25.15	25.25
2502	NYSE	UHT	Mon, Jun 17, 2002	25.00	25.98	24.91	25.63
2501	NYSE	UHT	Fri, Jun 14, 2002	24.90	25.24	24.80	25.07
2500	NYSE	UHT	Thu, Jun 13, 2002	25.00	25.16	24.84	24.95
2499	NYSE	UHT	Wed, Jun 12, 2002	24.95	25.25	24.55	25.00
2498	NYSE	UHT	Tue, Jun 11, 2002	24.75	24.79	24.66	24.71
2497	NYSE	UHT	Mon, Jun 10, 2002	24.75	24.84	24.67	24.75
2496	NYSE	UHT	Fri, Jun 7, 2002	24.61	24.90	24.60	24.74
2495	NYSE	UHT	Thu, Jun 6, 2002	24.74	24.75	24.62	24.63
2494	NYSE	UHT	Wed, Jun 5, 2002	24.75	24.84	24.56	24.74
2493	NYSE	UHT	Tue, Jun 4, 2002	24.90	25.00	24.56	24.75
2492	NYSE	UHT	Mon, Jun 3, 2002	24.90	25.46	24.75	24.80
2491	NYSE	UHT	Fri, May 31, 2002	24.19	24.93	24.19	24.90
2490	NYSE	UHT	Thu, May 30, 2002	24.34	24.34	23.90	24.29
2489	NYSE	UHT	Wed, May 29, 2002	24.21	24.30	24.00	24.22
2488	NYSE	UHT	Tue, May 28, 2002	24.22	24.35	24.02	24.34
2487	NYSE	UHT	Fri, May 24, 2002	24.30	24.33	24.10	24.22
2486	NYSE	UHT	Thu, May 23, 2002	23.86	24.27	23.82	24.16
2485	NYSE	UHT	Wed, May 22, 2002	23.82	23.99	23.75	23.91
2484	NYSE	UHT	Tue, May 21, 2002	24.16	24.25	23.83	23.92
2483	NYSE	UHT	Mon, May 20, 2002	24.35	24.48	24.10	24.21
2482	NYSE	UHT	Fri, May 17, 2002	24.65	24.65	24.19	24.34
2481	NYSE	UHT	Thu, May 16, 2002	24.64	24.69	24.52	24.55
2480	NYSE	UHT	Wed, May 15, 2002	24.80	24.80	24.33	24.64
2479	NYSE	UHT	Tue, May 14, 2002	24.40	24.65	23.80	24.65
2478	NYSE	UHT	Mon, May 13, 2002	24.70	24.70	24.12	24.49
2477	NYSE	UHT	Fri, May 10, 2002	24.65	24.78	24.53	24.70
2476	NYSE	UHT	Thu, May 9, 2002	24.66	24.90	24.60	24.71
2475	NYSE	UHT	Wed, May 8, 2002	24.90	25.00	24.25	24.60
2474	NYSE	UHT	Tue, May 7, 2002	24.90	24.91	24.65	24.80
2473	NYSE	UHT	Mon, May 6, 2002	24.90	25.47	24.60	24.85
2472	NYSE	UHT	Fri, May 3, 2002	24.59	25.00	24.50	24.99
2471	NYSE	UHT	Thu, May 2, 2002	24.45	24.55	24.45	24.53
2470	NYSE	UHT	Wed, May 1, 2002	24.42	24.45	24.23	24.45
2469	NYSE	UHT	Tue, Apr 30, 2002	23.71	24.45	23.71	24.45
2468	NYSE	UHT	Mon, Apr 29, 2002	23.65	23.97	23.65	23.71
2467	NYSE	UHT	Fri, Apr 26, 2002	23.95	23.98	23.63	23.63
2466	NYSE	UHT	Thu, Apr 25, 2002	23.75	23.98	23.72	23.96
2465	NYSE	UHT	Wed, Apr 24, 2002	23.70	23.97	23.70	23.75
2464	NYSE	UHT	Tue, Apr 23, 2002	23.60	23.98	23.55	23.88
2463	NYSE	UHT	Mon, Apr 22, 2002	23.60	23.90	23.54	23.70
2462	NYSE	UHT	Fri, Apr 19, 2002	23.98	23.98	23.62	23.65
2461	NYSE	UHT	Thu, Apr 18, 2002	23.82	24.00	23.81	23.88
2460	NYSE	UHT	Wed, Apr 17, 2002	24.25	24.25	23.96	23.98
2459	NYSE	UHT	Tue, Apr 16, 2002	24.24	24.42	23.95	24.42
2458	NYSE	UHT	Mon, Apr 15, 2002	24.24	24.44	23.96	24.24
2457	NYSE	UHT	Fri, Apr 12, 2002	24.00	24.10	23.88	24.09
2456	NYSE	UHT	Thu, Apr 11, 2002	24.09	24.15	23.90	23.91
2455	NYSE	UHT	Wed, Apr 10, 2002	23.54	24.10	23.51	24.01
2454	NYSE	UHT	Tue, Apr 9, 2002	23.20	23.59	23.11	23.40
2453	NYSE	UHT	Mon, Apr 8, 2002	23.09	23.25	23.03	23.14
2452	NYSE	UHT	Fri, Apr 5, 2002	23.60	23.63	23.05	23.20
2451	NYSE	UHT	Thu, Apr 4, 2002	23.80	23.80	23.45	23.55
2450	NYSE	UHT	Wed, Apr 3, 2002	23.90	23.95	23.70	23.75
2449	NYSE	UHT	Tue, Apr 2, 2002	24.00	24.10	23.90	23.90
2448	NYSE	UHT	Mon, Apr 1, 2002	24.05	24.10	23.72	23.95
2447	NYSE	UHT	Thu, Mar 28, 2002	23.96	24.08	23.85	24.02
2446	NYSE	UHT	Wed, Mar 27, 2002	23.90	24.10	23.90	24.00
2445	NYSE	UHT	Tue, Mar 26, 2002	23.91	23.99	23.85	23.86
2444	NYSE	UHT	Mon, Mar 25, 2002	23.85	23.99	23.73	23.85
2443	NYSE	UHT	Fri, Mar 22, 2002	23.90	23.98	23.72	23.74
2442	NYSE	UHT	Thu, Mar 21, 2002	23.90	23.99	23.70	23.90
2441	NYSE	UHT	Wed, Mar 20, 2002	24.00	24.10	23.88	23.98
2440	NYSE	UHT	Tue, Mar 19, 2002	24.25	24.25	23.76	23.95
2439	NYSE	UHT	Mon, Mar 18, 2002	24.04	24.25	24.00	24.17
2438	NYSE	UHT	Fri, Mar 15, 2002	23.54	24.00	23.53	23.94
2437	NYSE	UHT	Thu, Mar 14, 2002	23.97	24.10	23.65	23.85
2436	NYSE	UHT	Wed, Mar 13, 2002	24.44	24.44	24.15	24.20
2435	NYSE	UHT	Tue, Mar 12, 2002	24.20	24.45	24.14	24.38
2434	NYSE	UHT	Mon, Mar 11, 2002	24.89	24.89	24.02	24.08
2433	NYSE	UHT	Fri, Mar 8, 2002	24.90	24.90	24.01	24.88
2432	NYSE	UHT	Thu, Mar 7, 2002	25.20	25.20	24.98	24.98
2431	NYSE	UHT	Wed, Mar 6, 2002	24.95	25.10	24.94	25.09
2430	NYSE	UHT	Tue, Mar 5, 2002	25.24	25.40	24.83	24.85
2429	NYSE	UHT	Mon, Mar 4, 2002	24.90	25.10	24.77	25.06
2428	NYSE	UHT	Fri, Mar 1, 2002	24.96	24.98	24.80	24.89
2427	NYSE	UHT	Thu, Feb 28, 2002	24.85	25.09	24.85	24.98
2426	NYSE	UHT	Wed, Feb 27, 2002	24.68	25.07	24.68	24.95
2425	NYSE	UHT	Tue, Feb 26, 2002	24.60	24.95	24.60	24.66
2424	NYSE	UHT	Mon, Feb 25, 2002	24.49	24.74	24.49	24.71
2423	NYSE	UHT	Fri, Feb 22, 2002	24.30	24.54	24.29	24.52
2422	NYSE	UHT	Thu, Feb 21, 2002	24.45	24.49	24.20	24.26
2421	NYSE	UHT	Wed, Feb 20, 2002	24.20	24.49	24.08	24.45
2420	NYSE	UHT	Tue, Feb 19, 2002	24.13	24.37	24.09	24.23
2419	NYSE	UHT	Fri, Feb 15, 2002	24.09	24.20	24.01	24.08
2418	NYSE	UHT	Thu, Feb 14, 2002	24.20	24.20	24.02	24.02
2417	NYSE	UHT	Wed, Feb 13, 2002	24.00	24.20	24.00	24.16
2416	NYSE	UHT	Tue, Feb 12, 2002	24.15	24.19	24.01	24.02
2415	NYSE	UHT	Mon, Feb 11, 2002	24.08	24.16	24.00	24.10
2414	NYSE	UHT	Fri, Feb 8, 2002	23.84	24.08	23.75	23.99
2413	NYSE	UHT	Thu, Feb 7, 2002	23.85	24.07	23.77	23.81
2412	NYSE	UHT	Wed, Feb 6, 2002	24.01	24.01	23.51	23.77
2411	NYSE	UHT	Tue, Feb 5, 2002	23.70	24.15	23.53	24.04
2410	NYSE	UHT	Mon, Feb 4, 2002	23.70	24.22	23.52	23.59
2409	NYSE	UHT	Fri, Feb 1, 2002	24.23	24.23	23.53	23.53
2408	NYSE	UHT	Thu, Jan 31, 2002	23.85	24.15	23.76	24.15
2407	NYSE	UHT	Wed, Jan 30, 2002	24.10	24.10	23.83	23.94
2406	NYSE	UHT	Tue, Jan 29, 2002	24.00	24.21	23.70	23.92
2405	NYSE	UHT	Mon, Jan 28, 2002	23.82	24.00	23.66	24.00
2404	NYSE	UHT	Fri, Jan 25, 2002	23.80	23.84	23.63	23.65
2403	NYSE	UHT	Thu, Jan 24, 2002	23.60	23.72	23.50	23.72
2402	NYSE	UHT	Wed, Jan 23, 2002	23.60	23.70	23.50	23.70
2401	NYSE	UHT	Tue, Jan 22, 2002	23.71	23.90	23.50	23.50
2400	NYSE	UHT	Fri, Jan 18, 2002	23.99	24.09	23.71	23.71
2399	NYSE	UHT	Thu, Jan 17, 2002	23.71	23.99	23.60	23.99
2398	NYSE	UHT	Wed, Jan 16, 2002	23.80	23.94	23.50	23.71
2397	NYSE	UHT	Tue, Jan 15, 2002	23.50	23.86	23.50	23.86
2396	NYSE	UHT	Mon, Jan 14, 2002	23.70	23.95	23.50	23.50
2395	NYSE	UHT	Fri, Jan 11, 2002	23.60	23.73	23.51	23.57
2394	NYSE	UHT	Thu, Jan 10, 2002	23.00	23.70	23.00	23.62
2393	NYSE	UHT	Wed, Jan 9, 2002	22.73	23.30	22.73	23.00
2392	NYSE	UHT	Tue, Jan 8, 2002	22.55	22.72	21.40	22.69
2391	NYSE	UHT	Mon, Jan 7, 2002	23.47	23.47	22.50	22.75
2390	NYSE	UHT	Fri, Jan 4, 2002	23.95	23.96	23.50	23.60
2389	NYSE	UHT	Thu, Jan 3, 2002	23.96	23.98	23.85	23.93
2388	NYSE	UHT	Wed, Jan 2, 2002	23.50	23.95	23.50	23.95
2387	NYSE	UHT	Mon, Dec 31, 2001	23.98	23.98	23.50	23.50
2386	NYSE	UHT	Fri, Dec 28, 2001	23.62	23.96	23.60	23.91
2385	NYSE	UHT	Thu, Dec 27, 2001	23.65	23.75	23.55	23.68
2384	NYSE	UHT	Wed, Dec 26, 2001	24.00	24.00	23.51	23.68
2383	NYSE	UHT	Mon, Dec 24, 2001	24.15	24.15	23.88	23.98
2382	NYSE	UHT	Fri, Dec 21, 2001	24.18	24.20	23.99	24.20
2381	NYSE	UHT	Thu, Dec 20, 2001	24.00	24.19	23.99	24.05
2380	NYSE	UHT	Wed, Dec 19, 2001	24.20	24.34	24.00	24.01
2379	NYSE	UHT	Tue, Dec 18, 2001	24.05	24.25	24.00	24.13
2378	NYSE	UHT	Mon, Dec 17, 2001	24.15	24.30	24.00	24.10
2377	NYSE	UHT	Fri, Dec 14, 2001	24.35	24.45	24.10	24.25
2376	NYSE	UHT	Thu, Dec 13, 2001	24.15	24.70	24.15	24.35
2375	NYSE	UHT	Wed, Dec 12, 2001	24.25	24.68	24.25	24.68
2374	NYSE	UHT	Tue, Dec 11, 2001	24.25	24.45	24.15	24.28
2373	NYSE	UHT	Mon, Dec 10, 2001	24.20	24.35	23.95	24.25
2372	NYSE	UHT	Fri, Dec 7, 2001	24.10	24.38	23.96	24.22
2371	NYSE	UHT	Thu, Dec 6, 2001	24.55	24.58	24.05	24.05
2370	NYSE	UHT	Wed, Dec 5, 2001	24.58	24.99	24.30	24.51
2369	NYSE	UHT	Tue, Dec 4, 2001	23.90	24.63	23.90	24.58
2368	NYSE	UHT	Mon, Dec 3, 2001	24.25	24.25	23.95	24.02
2367	NYSE	UHT	Fri, Nov 30, 2001	24.81	24.89	24.20	24.35
2366	NYSE	UHT	Thu, Nov 29, 2001	24.82	24.90	24.66	24.78
2365	NYSE	UHT	Wed, Nov 28, 2001	25.00	25.00	24.66	24.90
2364	NYSE	UHT	Tue, Nov 27, 2001	25.13	25.20	24.95	25.05
2363	NYSE	UHT	Mon, Nov 26, 2001	25.50	25.52	24.92	25.14
2362	NYSE	UHT	Fri, Nov 23, 2001	25.25	25.44	25.20	25.44
2361	NYSE	UHT	Wed, Nov 21, 2001	25.00	25.20	24.87	25.20
2360	NYSE	UHT	Tue, Nov 20, 2001	25.00	25.10	24.70	24.80
2359	NYSE	UHT	Mon, Nov 19, 2001	25.18	25.25	24.90	24.98
2358	NYSE	UHT	Fri, Nov 16, 2001	25.30	25.50	25.10	25.21
2357	NYSE	UHT	Thu, Nov 15, 2001	25.35	25.53	25.29	25.30
2356	NYSE	UHT	Wed, Nov 14, 2001	25.36	25.55	25.25	25.35
2355	NYSE	UHT	Tue, Nov 13, 2001	25.25	25.50	25.25	25.38
2354	NYSE	UHT	Mon, Nov 12, 2001	25.19	25.40	25.15	25.31
2353	NYSE	UHT	Fri, Nov 9, 2001	25.18	25.48	25.12	25.19
2352	NYSE	UHT	Thu, Nov 8, 2001	25.30	25.70	25.22	25.22
2351	NYSE	UHT	Wed, Nov 7, 2001	25.50	25.60	25.05	25.38
2350	NYSE	UHT	Tue, Nov 6, 2001	25.05	25.50	25.05	25.40
2349	NYSE	UHT	Mon, Nov 5, 2001	25.30	25.48	25.05	25.24
2348	NYSE	UHT	Fri, Nov 2, 2001	25.40	25.49	25.14	25.14
2347	NYSE	UHT	Thu, Nov 1, 2001	25.09	25.42	25.00	25.33
2346	NYSE	UHT	Wed, Oct 31, 2001	24.80	24.99	24.75	24.98
2345	NYSE	UHT	Tue, Oct 30, 2001	24.95	24.99	24.65	24.74
2344	NYSE	UHT	Mon, Oct 29, 2001	25.10	25.10	24.70	24.80
2343	NYSE	UHT	Fri, Oct 26, 2001	24.05	25.10	23.56	24.69
2342	NYSE	UHT	Thu, Oct 25, 2001	24.60	24.60	23.35	23.99
2341	NYSE	UHT	Wed, Oct 24, 2001	25.05	25.20	24.50	24.60
2340	NYSE	UHT	Tue, Oct 23, 2001	25.20	25.37	25.00	25.00
2339	NYSE	UHT	Mon, Oct 22, 2001	24.90	25.37	24.90	25.34
2338	NYSE	UHT	Fri, Oct 19, 2001	25.30	25.44	25.00	25.32
2337	NYSE	UHT	Thu, Oct 18, 2001	25.30	25.35	25.15	25.24
2336	NYSE	UHT	Wed, Oct 17, 2001	25.63	25.64	25.12	25.30
2335	NYSE	UHT	Tue, Oct 16, 2001	26.00	26.00	25.50	25.57
2334	NYSE	UHT	Mon, Oct 15, 2001	25.25	25.80	25.25	25.70
2333	NYSE	UHT	Fri, Oct 12, 2001	25.51	25.55	25.05	25.10
2332	NYSE	UHT	Thu, Oct 11, 2001	25.40	25.65	25.25	25.41
2331	NYSE	UHT	Wed, Oct 10, 2001	25.27	25.50	24.65	25.48
2330	NYSE	UHT	Tue, Oct 9, 2001	25.40	25.44	25.17	25.39
2329	NYSE	UHT	Mon, Oct 8, 2001	25.30	25.40	25.02	25.35
2328	NYSE	UHT	Fri, Oct 5, 2001	25.60	25.60	25.11	25.20
2327	NYSE	UHT	Thu, Oct 4, 2001	24.87	25.55	24.52	25.50
2326	NYSE	UHT	Wed, Oct 3, 2001	25.50	25.50	24.82	25.12
2325	NYSE	UHT	Tue, Oct 2, 2001	24.80	25.95	24.60	25.51
2324	NYSE	UHT	Mon, Oct 1, 2001	24.95	25.08	24.05	24.55
2323	NYSE	UHT	Fri, Sep 28, 2001	23.95	24.70	23.90	24.70
2322	NYSE	UHT	Thu, Sep 27, 2001	24.05	24.20	23.75	24.09
2321	NYSE	UHT	Wed, Sep 26, 2001	24.15	24.24	23.75	23.98
2320	NYSE	UHT	Tue, Sep 25, 2001	23.59	24.24	23.20	24.24
2319	NYSE	UHT	Mon, Sep 24, 2001	23.30	23.49	23.20	23.48
2318	NYSE	UHT	Fri, Sep 21, 2001	23.70	23.70	22.55	23.20
2317	NYSE	UHT	Thu, Sep 20, 2001	23.83	23.83	23.26	23.60
2316	NYSE	UHT	Wed, Sep 19, 2001	23.85	23.98	22.75	23.94
2315	NYSE	UHT	Tue, Sep 18, 2001	23.99	24.24	23.20	23.75
2314	NYSE	UHT	Mon, Sep 17, 2001	23.50	24.23	23.40	24.05
2313	NYSE	UHT	Mon, Sep 10, 2001	24.02	24.29	23.40	23.99
2312	NYSE	UHT	Fri, Sep 7, 2001	23.00	25.00	22.95	24.12
2311	NYSE	UHT	Thu, Sep 6, 2001	23.10	23.15	22.96	23.12
2310	NYSE	UHT	Wed, Sep 5, 2001	22.95	23.18	22.90	23.01
2309	NYSE	UHT	Tue, Sep 4, 2001	23.10	23.15	22.92	22.99
2308	NYSE	UHT	Fri, Aug 31, 2001	22.85	23.10	22.85	23.00
2307	NYSE	UHT	Thu, Aug 30, 2001	22.70	23.10	22.70	22.80
2306	NYSE	UHT	Wed, Aug 29, 2001	22.85	23.05	22.75	22.75
2305	NYSE	UHT	Tue, Aug 28, 2001	22.90	23.00	22.55	22.90
2304	NYSE	UHT	Mon, Aug 27, 2001	22.80	23.00	22.80	22.96
2303	NYSE	UHT	Fri, Aug 24, 2001	22.75	22.98	22.51	22.70
2302	NYSE	UHT	Thu, Aug 23, 2001	22.85	22.89	22.67	22.67
2301	NYSE	UHT	Wed, Aug 22, 2001	22.45	22.94	22.45	22.79
2300	NYSE	UHT	Tue, Aug 21, 2001	22.80	22.81	22.00	22.45
2299	NYSE	UHT	Mon, Aug 20, 2001	22.78	22.85	22.60	22.78
2298	NYSE	UHT	Fri, Aug 17, 2001	22.90	22.91	22.65	22.75
2297	NYSE	UHT	Thu, Aug 16, 2001	22.62	22.97	22.60	22.97
2296	NYSE	UHT	Wed, Aug 15, 2001	22.50	22.74	22.25	22.64
2295	NYSE	UHT	Tue, Aug 14, 2001	22.35	22.69	22.35	22.35
2294	NYSE	UHT	Mon, Aug 13, 2001	21.75	22.65	21.75	22.45
2293	NYSE	UHT	Fri, Aug 10, 2001	21.75	21.95	21.62	21.77
2292	NYSE	UHT	Thu, Aug 9, 2001	21.41	21.73	21.41	21.59
2291	NYSE	UHT	Wed, Aug 8, 2001	21.48	21.59	21.40	21.46
2290	NYSE	UHT	Tue, Aug 7, 2001	21.58	21.70	21.30	21.58
2289	NYSE	UHT	Mon, Aug 6, 2001	21.55	21.87	21.30	21.50
2288	NYSE	UHT	Fri, Aug 3, 2001	21.08	21.53	21.02	21.46
2287	NYSE	UHT	Thu, Aug 2, 2001	21.75	21.75	21.31	21.33
2286	NYSE	UHT	Wed, Aug 1, 2001	21.45	21.70	21.09	21.70
2285	NYSE	UHT	Tue, Jul 31, 2001	21.50	21.73	21.32	21.45
2284	NYSE	UHT	Mon, Jul 30, 2001	21.40	21.60	21.07	21.60
2283	NYSE	UHT	Fri, Jul 27, 2001	21.46	21.60	21.32	21.45
2282	NYSE	UHT	Thu, Jul 26, 2001	21.50	21.58	21.00	21.47
2281	NYSE	UHT	Wed, Jul 25, 2001	21.25	21.59	20.85	21.58
2280	NYSE	UHT	Tue, Jul 24, 2001	21.50	21.65	20.91	21.31
2279	NYSE	UHT	Mon, Jul 23, 2001	21.50	21.60	21.10	21.51
2278	NYSE	UHT	Fri, Jul 20, 2001	21.24	21.75	21.21	21.40
2277	NYSE	UHT	Thu, Jul 19, 2001	21.45	21.49	21.30	21.49
2276	NYSE	UHT	Wed, Jul 18, 2001	21.90	21.90	21.15	21.30
2275	NYSE	UHT	Tue, Jul 17, 2001	21.52	21.94	21.00	21.94
2274	NYSE	UHT	Mon, Jul 16, 2001	21.80	21.92	21.41	21.77
2273	NYSE	UHT	Fri, Jul 13, 2001	21.50	21.94	21.40	21.94
2272	NYSE	UHT	Thu, Jul 12, 2001	21.56	21.64	21.40	21.58
2271	NYSE	UHT	Wed, Jul 11, 2001	21.40	21.57	21.32	21.50
2270	NYSE	UHT	Tue, Jul 10, 2001	21.63	21.85	21.30	21.30
2269	NYSE	UHT	Mon, Jul 9, 2001	21.36	21.70	21.30	21.63
2268	NYSE	UHT	Fri, Jul 6, 2001	21.15	21.48	21.11	21.36
2267	NYSE	UHT	Thu, Jul 5, 2001	21.40	21.50	20.95	21.12
2266	NYSE	UHT	Tue, Jul 3, 2001	21.60	21.60	21.25	21.40
2265	NYSE	UHT	Mon, Jul 2, 2001	21.68	21.68	20.80	21.60
2264	NYSE	UHT	Fri, Jun 29, 2001	20.48	21.60	20.48	21.60
2263	NYSE	UHT	Thu, Jun 28, 2001	20.65	20.80	20.42	20.49
2262	NYSE	UHT	Wed, Jun 27, 2001	20.60	20.74	20.48	20.54
2261	NYSE	UHT	Tue, Jun 26, 2001	20.70	21.08	20.51	20.51
2260	NYSE	UHT	Mon, Jun 25, 2001	20.60	20.99	20.50	20.60
2259	NYSE	UHT	Fri, Jun 22, 2001	20.15	20.55	20.15	20.48
2258	NYSE	UHT	Thu, Jun 21, 2001	20.10	20.29	20.05	20.23
2257	NYSE	UHT	Wed, Jun 20, 2001	20.10	20.26	19.99	20.02
2256	NYSE	UHT	Tue, Jun 19, 2001	20.13	20.30	20.00	20.10
2255	NYSE	UHT	Mon, Jun 18, 2001	19.51	20.15	19.10	20.14
2254	NYSE	UHT	Fri, Jun 15, 2001	19.95	19.95	19.63	19.63
2253	NYSE	UHT	Thu, Jun 14, 2001	20.91	20.91	19.85	20.00
2252	NYSE	UHT	Wed, Jun 13, 2001	21.00	21.00	20.88	20.92
2251	NYSE	UHT	Tue, Jun 12, 2001	21.02	21.50	20.88	21.29
2250	NYSE	UHT	Mon, Jun 11, 2001	21.30	21.30	20.75	20.95
2249	NYSE	UHT	Fri, Jun 8, 2001	21.25	21.25	21.01	21.24
2248	NYSE	UHT	Thu, Jun 7, 2001	21.50	21.56	21.30	21.30
2247	NYSE	UHT	Wed, Jun 6, 2001	21.60	21.60	21.06	21.53
2246	NYSE	UHT	Tue, Jun 5, 2001	21.45	21.65	21.35	21.59
2245	NYSE	UHT	Mon, Jun 4, 2001	21.57	21.58	21.25	21.45
2244	NYSE	UHT	Fri, Jun 1, 2001	21.40	21.75	21.26	21.57
2243	NYSE	UHT	Thu, May 31, 2001	21.38	21.75	21.29	21.29
2242	NYSE	UHT	Wed, May 30, 2001	23.00	23.00	21.00	21.00
2241	NYSE	UHT	Tue, May 29, 2001	23.45	23.49	23.01	23.02
2240	NYSE	UHT	Fri, May 25, 2001	23.40	23.99	23.40	23.60
2239	NYSE	UHT	Thu, May 24, 2001	23.25	23.30	23.05	23.25
2238	NYSE	UHT	Wed, May 23, 2001	23.30	23.30	23.00	23.28
2237	NYSE	UHT	Tue, May 22, 2001	22.85	23.30	22.85	23.30
2236	NYSE	UHT	Mon, May 21, 2001	23.30	23.30	22.33	22.71
2235	NYSE	UHT	Fri, May 18, 2001	23.75	23.75	23.16	23.35
2234	NYSE	UHT	Thu, May 17, 2001	23.23	23.99	23.23	23.93
2233	NYSE	UHT	Wed, May 16, 2001	23.85	23.90	22.80	22.98
2232	NYSE	UHT	Tue, May 15, 2001	22.62	23.96	22.54	23.96
2231	NYSE	UHT	Mon, May 14, 2001	22.03	22.80	21.70	22.80
2230	NYSE	UHT	Fri, May 11, 2001	22.00	22.06	21.90	22.05
2229	NYSE	UHT	Thu, May 10, 2001	21.82	22.00	21.72	22.00
2228	NYSE	UHT	Wed, May 9, 2001	21.55	21.95	21.55	21.94
2227	NYSE	UHT	Tue, May 8, 2001	21.54	21.76	21.40	21.48
2226	NYSE	UHT	Mon, May 7, 2001	21.25	21.60	21.23	21.50
2225	NYSE	UHT	Fri, May 4, 2001	21.03	21.25	21.03	21.25
2224	NYSE	UHT	Thu, May 3, 2001	20.98	21.00	20.60	21.00
2223	NYSE	UHT	Wed, May 2, 2001	21.00	21.30	20.86	21.00
2222	NYSE	UHT	Tue, May 1, 2001	21.50	21.50	20.90	20.94
2221	NYSE	UHT	Mon, Apr 30, 2001	21.15	21.50	20.80	21.50
2220	NYSE	UHT	Fri, Apr 27, 2001	20.90	21.18	20.90	21.00
2219	NYSE	UHT	Thu, Apr 26, 2001	20.80	20.95	20.79	20.80
2218	NYSE	UHT	Wed, Apr 25, 2001	20.53	20.80	20.53	20.70
2217	NYSE	UHT	Tue, Apr 24, 2001	20.50	20.80	20.50	20.66
2216	NYSE	UHT	Mon, Apr 23, 2001	21.00	21.00	20.40	20.40
2215	NYSE	UHT	Fri, Apr 20, 2001	20.50	21.00	20.40	21.00
2214	NYSE	UHT	Thu, Apr 19, 2001	20.60	20.60	20.10	20.50
2213	NYSE	UHT	Wed, Apr 18, 2001	20.90	21.05	20.60	20.65
2212	NYSE	UHT	Tue, Apr 17, 2001	21.20	21.20	20.60	20.70
2211	NYSE	UHT	Mon, Apr 16, 2001	19.90	21.18	19.90	21.15
2210	NYSE	UHT	Thu, Apr 12, 2001	19.60	20.10	19.60	20.10
2209	NYSE	UHT	Wed, Apr 11, 2001	20.05	20.08	19.65	19.65
2208	NYSE	UHT	Tue, Apr 10, 2001	20.30	20.30	20.02	20.28
2207	NYSE	UHT	Mon, Apr 9, 2001	20.46	20.50	20.32	20.32
2206	NYSE	UHT	Fri, Apr 6, 2001	20.50	20.50	20.35	20.47
2205	NYSE	UHT	Thu, Apr 5, 2001	20.32	20.50	20.32	20.50
2204	NYSE	UHT	Wed, Apr 4, 2001	20.30	20.45	20.30	20.36
2203	NYSE	UHT	Tue, Apr 3, 2001	20.30	20.30	20.30	20.30
2202	NYSE	UHT	Mon, Apr 2, 2001	20.30	20.45	20.25	20.25
2201	NYSE	UHT	Fri, Mar 30, 2001	20.30	20.45	20.05	20.15
2200	NYSE	UHT	Thu, Mar 29, 2001	19.75	20.15	19.75	20.15
2199	NYSE	UHT	Wed, Mar 28, 2001	19.69	19.69	19.50	19.60
2198	NYSE	UHT	Tue, Mar 27, 2001	19.35	19.75	19.35	19.75
2197	NYSE	UHT	Mon, Mar 26, 2001	19.45	19.45	19.15	19.28
2196	NYSE	UHT	Fri, Mar 23, 2001	19.60	19.95	19.35	19.35
2195	NYSE	UHT	Thu, Mar 22, 2001	19.00	20.00	19.00	19.60
2194	NYSE	UHT	Wed, Mar 21, 2001	19.25	19.33	19.05	19.05
2193	NYSE	UHT	Tue, Mar 20, 2001	19.90	19.90	19.28	19.30
2192	NYSE	UHT	Mon, Mar 19, 2001	19.65	20.00	19.65	20.00
2191	NYSE	UHT	Fri, Mar 16, 2001	19.90	19.90	19.65	19.65
2190	NYSE	UHT	Thu, Mar 15, 2001	20.25	20.25	19.95	19.95
2189	NYSE	UHT	Wed, Mar 14, 2001	20.55	20.55	20.26	20.26
2188	NYSE	UHT	Tue, Mar 13, 2001	21.00	21.02	20.80	21.02
2187	NYSE	UHT	Mon, Mar 12, 2001	20.85	21.00	20.80	21.00
2186	NYSE	UHT	Fri, Mar 9, 2001	20.50	20.75	20.50	20.75
2185	NYSE	UHT	Thu, Mar 8, 2001	20.50	20.50	20.42	20.47
2184	NYSE	UHT	Wed, Mar 7, 2001	20.50	20.50	20.40	20.50
2183	NYSE	UHT	Tue, Mar 6, 2001	20.47	20.50	20.39	20.48
2182	NYSE	UHT	Mon, Mar 5, 2001	20.49	20.50	20.36	20.40
2181	NYSE	UHT	Fri, Mar 2, 2001	20.25	20.45	20.25	20.45
2180	NYSE	UHT	Thu, Mar 1, 2001	20.14	20.15	20.01	20.11
2179	NYSE	UHT	Wed, Feb 28, 2001	20.14	20.15	20.01	20.01
2178	NYSE	UHT	Tue, Feb 27, 2001	20.01	20.14	20.00	20.00
2177	NYSE	UHT	Mon, Feb 26, 2001	20.01	20.14	19.91	20.10
2176	NYSE	UHT	Fri, Feb 23, 2001	19.90	20.14	19.90	20.14
2175	NYSE	UHT	Thu, Feb 22, 2001	20.10	20.10	19.95	20.00
2174	NYSE	UHT	Wed, Feb 21, 2001	20.00	20.13	20.00	20.00
2173	NYSE	UHT	Tue, Feb 20, 2001	20.14	20.14	20.00	20.10
2172	NYSE	UHT	Fri, Feb 16, 2001	20.05	20.14	20.05	20.14
2171	NYSE	UHT	Thu, Feb 15, 2001	20.10	20.14	20.05	20.14
2170	NYSE	UHT	Wed, Feb 14, 2001	19.84	20.00	19.84	20.00
2169	NYSE	UHT	Tue, Feb 13, 2001	19.70	19.95	19.60	19.90
2168	NYSE	UHT	Mon, Feb 12, 2001	20.00	20.00	19.70	19.70
2167	NYSE	UHT	Fri, Feb 9, 2001	20.05	20.05	19.95	19.95
2166	NYSE	UHT	Thu, Feb 8, 2001	19.90	19.95	19.75	19.95
2165	NYSE	UHT	Wed, Feb 7, 2001	19.70	20.10	19.70	20.00
2164	NYSE	UHT	Tue, Feb 6, 2001	20.14	20.14	19.65	19.70
2163	NYSE	UHT	Mon, Feb 5, 2001	19.90	20.10	19.90	20.05
2162	NYSE	UHT	Fri, Feb 2, 2001	20.00	20.10	20.00	20.10
2161	NYSE	UHT	Thu, Feb 1, 2001	20.05	20.12	19.90	20.12
2160	NYSE	UHT	Wed, Jan 31, 2001	20.15	20.15	19.90	20.05
2159	NYSE	UHT	Tue, Jan 30, 2001	20.01	20.20	20.01	20.15
2158	NYSE	UHT	Mon, Jan 29, 2001	19.95	20.20	19.95	20.10
2157	NYSE	UHT	Fri, Jan 26, 2001	20.00	20.25	19.94	20.00
2156	NYSE	UHT	Thu, Jan 25, 2001	20.00	20.19	20.00	20.00
2155	NYSE	UHT	Wed, Jan 24, 2001	20.25	20.44	19.94	20.00
2154	NYSE	UHT	Tue, Jan 23, 2001	20.13	20.38	20.00	20.19
2153	NYSE	UHT	Mon, Jan 22, 2001	19.44	20.00	19.44	20.00
2152	NYSE	UHT	Fri, Jan 19, 2001	19.50	19.56	19.44	19.50
2151	NYSE	UHT	Thu, Jan 18, 2001	19.44	19.50	19.31	19.38
2150	NYSE	UHT	Wed, Jan 17, 2001	19.50	19.69	19.38	19.50
2149	NYSE	UHT	Tue, Jan 16, 2001	19.38	19.63	19.19	19.63
2148	NYSE	UHT	Fri, Jan 12, 2001	19.00	19.38	18.94	19.38
2147	NYSE	UHT	Thu, Jan 11, 2001	19.19	19.31	19.13	19.13
2146	NYSE	UHT	Wed, Jan 10, 2001	19.31	19.38	19.19	19.25
2145	NYSE	UHT	Tue, Jan 9, 2001	19.19	19.38	19.19	19.38
2144	NYSE	UHT	Mon, Jan 8, 2001	19.38	19.50	19.13	19.13
2143	NYSE	UHT	Fri, Jan 5, 2001	19.25	19.31	19.13	19.25
2142	NYSE	UHT	Thu, Jan 4, 2001	19.06	19.19	18.75	19.06
2141	NYSE	UHT	Wed, Jan 3, 2001	19.56	19.56	18.94	18.94
2140	NYSE	UHT	Tue, Jan 2, 2001	19.75	19.88	19.50	19.50
2139	NYSE	UHT	Fri, Dec 29, 2000	18.94	19.88	18.88	19.88
2138	NYSE	UHT	Thu, Dec 28, 2000	18.50	18.81	18.50	18.81
2137	NYSE	UHT	Wed, Dec 27, 2000	18.25	18.50	18.00	18.50
2136	NYSE	UHT	Tue, Dec 26, 2000	17.94	18.31	17.94	18.13
2135	NYSE	UHT	Fri, Dec 22, 2000	17.75	17.88	17.69	17.81
2134	NYSE	UHT	Thu, Dec 21, 2000	17.75	17.88	17.69	17.81
2133	NYSE	UHT	Wed, Dec 20, 2000	17.56	17.81	17.38	17.81
2132	NYSE	UHT	Tue, Dec 19, 2000	17.63	17.81	17.50	17.81
2131	NYSE	UHT	Mon, Dec 18, 2000	17.50	17.75	17.50	17.75
2130	NYSE	UHT	Fri, Dec 15, 2000	17.63	17.63	17.31	17.44
2129	NYSE	UHT	Thu, Dec 14, 2000	17.88	17.88	17.63	17.69
2128	NYSE	UHT	Wed, Dec 13, 2000	17.94	18.00	17.81	17.88
2127	NYSE	UHT	Tue, Dec 12, 2000	18.44	18.50	18.38	18.50
2126	NYSE	UHT	Mon, Dec 11, 2000	18.19	18.44	18.19	18.44
2125	NYSE	UHT	Fri, Dec 8, 2000	17.81	18.06	17.81	18.06
2124	NYSE	UHT	Thu, Dec 7, 2000	18.00	18.25	17.94	18.00
2123	NYSE	UHT	Wed, Dec 6, 2000	17.63	18.00	17.63	18.00
2122	NYSE	UHT	Tue, Dec 5, 2000	17.75	17.75	17.69	17.69
2121	NYSE	UHT	Mon, Dec 4, 2000	17.81	17.94	17.56	17.69
2120	NYSE	UHT	Fri, Dec 1, 2000	17.94	17.94	17.81	17.81
2119	NYSE	UHT	Thu, Nov 30, 2000	17.75	18.06	17.69	17.81
2118	NYSE	UHT	Wed, Nov 29, 2000	17.56	17.75	17.50	17.69
2117	NYSE	UHT	Tue, Nov 28, 2000	17.63	17.75	17.56	17.69
2116	NYSE	UHT	Mon, Nov 27, 2000	17.75	17.88	17.63	17.63
2115	NYSE	UHT	Fri, Nov 24, 2000	17.81	17.81	17.75	17.75
2114	NYSE	UHT	Wed, Nov 22, 2000	17.69	17.81	17.63	17.69
2113	NYSE	UHT	Tue, Nov 21, 2000	17.75	17.81	17.69	17.81
2112	NYSE	UHT	Mon, Nov 20, 2000	18.00	18.13	17.81	17.81
2111	NYSE	UHT	Fri, Nov 17, 2000	17.94	17.94	17.88	17.88
2110	NYSE	UHT	Thu, Nov 16, 2000	17.81	18.19	17.81	18.00
2109	NYSE	UHT	Wed, Nov 15, 2000	17.50	17.75	17.44	17.69
2108	NYSE	UHT	Tue, Nov 14, 2000	17.31	17.56	17.06	17.56
2107	NYSE	UHT	Mon, Nov 13, 2000	17.19	17.19	17.06	17.19
2106	NYSE	UHT	Fri, Nov 10, 2000	17.63	17.63	17.25	17.31
2105	NYSE	UHT	Thu, Nov 9, 2000	17.56	17.56	17.50	17.50
2104	NYSE	UHT	Wed, Nov 8, 2000	17.81	17.88	17.56	17.56
2103	NYSE	UHT	Tue, Nov 7, 2000	17.63	17.75	17.63	17.75
2102	NYSE	UHT	Mon, Nov 6, 2000	17.56	17.63	17.56	17.63
2101	NYSE	UHT	Fri, Nov 3, 2000	17.69	17.75	17.56	17.56
2100	NYSE	UHT	Thu, Nov 2, 2000	17.50	17.81	17.44	17.81
2099	NYSE	UHT	Wed, Nov 1, 2000	17.69	17.75	17.50	17.63
2098	NYSE	UHT	Tue, Oct 31, 2000	17.81	17.81	17.56	17.56
2097	NYSE	UHT	Mon, Oct 30, 2000	17.69	17.81	17.69	17.81
2096	NYSE	UHT	Fri, Oct 27, 2000	17.31	17.69	17.31	17.69
2095	NYSE	UHT	Thu, Oct 26, 2000	17.25	17.31	17.19	17.31
2094	NYSE	UHT	Wed, Oct 25, 2000	17.38	17.44	17.13	17.13
2093	NYSE	UHT	Tue, Oct 24, 2000	17.56	17.63	17.50	17.50
2092	NYSE	UHT	Mon, Oct 23, 2000	17.50	17.88	17.38	17.69
2091	NYSE	UHT	Fri, Oct 20, 2000	17.56	17.56	17.31	17.44
2090	NYSE	UHT	Thu, Oct 19, 2000	17.56	17.81	17.56	17.81
2089	NYSE	UHT	Wed, Oct 18, 2000	17.75	17.75	17.56	17.56
2088	NYSE	UHT	Tue, Oct 17, 2000	18.13	18.19	17.69	17.69
2087	NYSE	UHT	Mon, Oct 16, 2000	18.00	18.25	18.00	18.13
2086	NYSE	UHT	Fri, Oct 13, 2000	18.06	18.25	18.06	18.13
2085	NYSE	UHT	Thu, Oct 12, 2000	18.00	18.00	17.88	18.00
2084	NYSE	UHT	Wed, Oct 11, 2000	17.38	18.00	17.38	17.88
2083	NYSE	UHT	Tue, Oct 10, 2000	17.63	17.63	17.38	17.38
2082	NYSE	UHT	Mon, Oct 9, 2000	17.56	17.75	17.56	17.63
2081	NYSE	UHT	Fri, Oct 6, 2000	17.63	17.63	17.50	17.50
2080	NYSE	UHT	Thu, Oct 5, 2000	17.88	17.88	17.63	17.75
2079	NYSE	UHT	Wed, Oct 4, 2000	17.75	17.88	17.69	17.88
2078	NYSE	UHT	Tue, Oct 3, 2000	17.88	17.94	17.81	17.88
2077	NYSE	UHT	Mon, Oct 2, 2000	17.75	18.19	17.63	17.81
2076	NYSE	UHT	Fri, Sep 29, 2000	17.50	17.69	17.50	17.69
2075	NYSE	UHT	Thu, Sep 28, 2000	17.25	17.44	17.25	17.44
2074	NYSE	UHT	Wed, Sep 27, 2000	17.25	17.44	17.13	17.25
2073	NYSE	UHT	Tue, Sep 26, 2000	17.13	17.25	17.13	17.13
2072	NYSE	UHT	Mon, Sep 25, 2000	17.00	17.00	17.00	17.00
2071	NYSE	UHT	Fri, Sep 22, 2000	17.13	17.19	16.75	17.00
2070	NYSE	UHT	Thu, Sep 21, 2000	17.13	17.19	16.94	17.19
2069	NYSE	UHT	Wed, Sep 20, 2000	17.19	17.44	17.06	17.25
2068	NYSE	UHT	Tue, Sep 19, 2000	17.31	17.31	17.19	17.31
2067	NYSE	UHT	Mon, Sep 18, 2000	17.13	17.38	17.06	17.38
2066	NYSE	UHT	Fri, Sep 15, 2000	17.44	17.44	17.13	17.13
2065	NYSE	UHT	Thu, Sep 14, 2000	17.88	18.06	17.63	17.81
2064	NYSE	UHT	Wed, Sep 13, 2000	17.75	17.94	17.75	17.88
2063	NYSE	UHT	Tue, Sep 12, 2000	17.81	17.94	17.75	17.81
2062	NYSE	UHT	Mon, Sep 11, 2000	17.44	17.88	17.44	17.69
2061	NYSE	UHT	Fri, Sep 8, 2000	17.44	17.56	17.44	17.44
2060	NYSE	UHT	Thu, Sep 7, 2000	17.31	17.56	17.31	17.56
2059	NYSE	UHT	Wed, Sep 6, 2000	17.25	17.50	17.19	17.44
2058	NYSE	UHT	Tue, Sep 5, 2000	17.63	17.63	17.25	17.31
2057	NYSE	UHT	Fri, Sep 1, 2000	17.50	17.69	17.50	17.69
2056	NYSE	UHT	Thu, Aug 31, 2000	17.81	17.81	17.44	17.56
2055	NYSE	UHT	Wed, Aug 30, 2000	17.38	17.69	17.38	17.69
2054	NYSE	UHT	Tue, Aug 29, 2000	17.75	17.75	17.38	17.38
2053	NYSE	UHT	Mon, Aug 28, 2000	17.69	17.75	17.56	17.75
2052	NYSE	UHT	Fri, Aug 25, 2000	17.56	17.81	17.56	17.63
2051	NYSE	UHT	Thu, Aug 24, 2000	17.56	17.56	17.31	17.38
2050	NYSE	UHT	Wed, Aug 23, 2000	17.75	17.81	17.63	17.75
2049	NYSE	UHT	Tue, Aug 22, 2000	17.50	18.00	17.50	17.88
2048	NYSE	UHT	Mon, Aug 21, 2000	17.75	17.75	17.56	17.56
2047	NYSE	UHT	Fri, Aug 18, 2000	17.81	17.81	17.81	17.81
2046	NYSE	UHT	Thu, Aug 17, 2000	17.75	18.00	17.75	17.94
2045	NYSE	UHT	Wed, Aug 16, 2000	17.63	17.88	17.63	17.88
2044	NYSE	UHT	Tue, Aug 15, 2000	17.75	17.81	17.69	17.75
2043	NYSE	UHT	Mon, Aug 14, 2000	18.06	18.06	17.75	17.88
2042	NYSE	UHT	Fri, Aug 11, 2000	17.75	17.88	17.69	17.88
2041	NYSE	UHT	Thu, Aug 10, 2000	18.00	18.00	17.81	17.81
2040	NYSE	UHT	Wed, Aug 9, 2000	17.88	18.00	17.88	17.88
2039	NYSE	UHT	Tue, Aug 8, 2000	18.00	18.00	17.75	18.00
2038	NYSE	UHT	Mon, Aug 7, 2000	18.13	18.25	18.06	18.06
2037	NYSE	UHT	Fri, Aug 4, 2000	18.19	18.19	18.13	18.13
2036	NYSE	UHT	Thu, Aug 3, 2000	18.25	18.25	18.13	18.25
2035	NYSE	UHT	Wed, Aug 2, 2000	17.75	18.38	17.75	18.38
2034	NYSE	UHT	Tue, Aug 1, 2000	17.38	17.63	17.25	17.63
2033	NYSE	UHT	Mon, Jul 31, 2000	16.94	17.50	16.94	17.31
2032	NYSE	UHT	Fri, Jul 28, 2000	17.00	17.19	17.00	17.06
2031	NYSE	UHT	Thu, Jul 27, 2000	17.19	17.25	16.88	17.13
2030	NYSE	UHT	Wed, Jul 26, 2000	17.44	17.44	17.13	17.13
2029	NYSE	UHT	Tue, Jul 25, 2000	17.63	17.63	17.50	17.50
2028	NYSE	UHT	Mon, Jul 24, 2000	18.06	18.13	17.63	17.75
2027	NYSE	UHT	Fri, Jul 21, 2000	18.00	18.00	17.81	17.81
2026	NYSE	UHT	Thu, Jul 20, 2000	17.81	17.94	17.69	17.88
2025	NYSE	UHT	Wed, Jul 19, 2000	17.81	18.06	17.81	17.94
2024	NYSE	UHT	Tue, Jul 18, 2000	18.38	18.63	17.81	17.94
2023	NYSE	UHT	Mon, Jul 17, 2000	17.81	17.81	17.63	17.75
2022	NYSE	UHT	Fri, Jul 14, 2000	17.94	17.94	17.81	17.88
2021	NYSE	UHT	Thu, Jul 13, 2000	17.88	18.06	17.88	18.06
2020	NYSE	UHT	Wed, Jul 12, 2000	18.25	18.25	17.69	17.75
2019	NYSE	UHT	Tue, Jul 11, 2000	18.56	18.69	18.38	18.38
2018	NYSE	UHT	Mon, Jul 10, 2000	18.69	18.69	18.56	18.56
2017	NYSE	UHT	Fri, Jul 7, 2000	19.06	19.19	18.81	18.81
2016	NYSE	UHT	Thu, Jul 6, 2000	19.38	19.44	19.13	19.13
2015	NYSE	UHT	Wed, Jul 5, 2000	19.25	19.38	19.25	19.38
2014	NYSE	UHT	Mon, Jul 3, 2000	19.06	19.38	19.06	19.13
2013	NYSE	UHT	Fri, Jun 30, 2000	18.75	18.94	18.63	18.94
2012	NYSE	UHT	Thu, Jun 29, 2000	18.31	19.13	18.25	18.69
2011	NYSE	UHT	Wed, Jun 28, 2000	18.25	18.25	18.19	18.19
2010	NYSE	UHT	Tue, Jun 27, 2000	18.31	18.44	18.31	18.31
2009	NYSE	UHT	Mon, Jun 26, 2000	18.06	18.19	18.06	18.19
2008	NYSE	UHT	Fri, Jun 23, 2000	18.13	18.13	18.06	18.06
2007	NYSE	UHT	Thu, Jun 22, 2000	18.19	18.19	18.13	18.13
2006	NYSE	UHT	Wed, Jun 21, 2000	18.13	18.25	18.13	18.25
2005	NYSE	UHT	Tue, Jun 20, 2000	18.44	18.44	18.13	18.13
2004	NYSE	UHT	Mon, Jun 19, 2000	18.31	18.50	18.13	18.50
2003	NYSE	UHT	Fri, Jun 16, 2000	18.25	18.44	18.19	18.19
2002	NYSE	UHT	Thu, Jun 15, 2000	18.19	18.31	18.19	18.25
2001	NYSE	UHT	Wed, Jun 14, 2000	18.25	18.25	18.06	18.25
2000	NYSE	UHT	Tue, Jun 13, 2000	17.88	18.00	17.88	18.00
1999	NYSE	UHT	Mon, Jun 12, 2000	18.25	18.50	18.25	18.44
1998	NYSE	UHT	Fri, Jun 9, 2000	17.88	18.25	17.88	18.25
1997	NYSE	UHT	Thu, Jun 8, 2000	17.38	17.75	17.38	17.75
1996	NYSE	UHT	Wed, Jun 7, 2000	17.19	17.38	16.88	17.38
1995	NYSE	UHT	Tue, Jun 6, 2000	16.88	17.31	16.88	17.31
1994	NYSE	UHT	Mon, Jun 5, 2000	16.19	16.81	16.19	16.81
1993	NYSE	UHT	Fri, Jun 2, 2000	16.44	16.44	16.13	16.31
1992	NYSE	UHT	Thu, Jun 1, 2000	16.31	16.31	16.25	16.31
1991	NYSE	UHT	Wed, May 31, 2000	16.19	16.31	16.13	16.31
1990	NYSE	UHT	Tue, May 30, 2000	16.00	16.19	15.81	16.19
1989	NYSE	UHT	Fri, May 26, 2000	16.00	16.00	15.81	15.94
1988	NYSE	UHT	Thu, May 25, 2000	16.06	16.06	15.88	16.00
1987	NYSE	UHT	Wed, May 24, 2000	16.13	16.13	16.00	16.13
1986	NYSE	UHT	Tue, May 23, 2000	16.00	16.13	15.75	16.13
1985	NYSE	UHT	Mon, May 22, 2000	16.00	16.13	15.88	16.13
1984	NYSE	UHT	Fri, May 19, 2000	15.81	16.00	15.81	16.00
1983	NYSE	UHT	Thu, May 18, 2000	15.94	15.94	15.69	15.69
1982	NYSE	UHT	Wed, May 17, 2000	16.06	16.06	15.88	16.00
1981	NYSE	UHT	Tue, May 16, 2000	16.44	16.50	16.13	16.13
1980	NYSE	UHT	Mon, May 15, 2000	16.13	16.38	16.13	16.38
1979	NYSE	UHT	Fri, May 12, 2000	16.25	16.25	16.13	16.13
1978	NYSE	UHT	Thu, May 11, 2000	16.19	16.38	16.13	16.38
1977	NYSE	UHT	Wed, May 10, 2000	16.25	16.31	16.19	16.19
1976	NYSE	UHT	Tue, May 9, 2000	16.19	16.25	16.00	16.25
1975	NYSE	UHT	Mon, May 8, 2000	16.13	16.13	15.88	16.00
1974	NYSE	UHT	Fri, May 5, 2000	16.00	16.00	15.63	15.88
1973	NYSE	UHT	Thu, May 4, 2000	15.88	16.00	15.75	16.00
1972	NYSE	UHT	Wed, May 3, 2000	16.19	16.19	15.81	15.81
1971	NYSE	UHT	Tue, May 2, 2000	15.94	16.19	15.81	16.19
1970	NYSE	UHT	Mon, May 1, 2000	15.88	15.88	15.75	15.81
1969	NYSE	UHT	Fri, Apr 28, 2000	15.75	15.88	15.75	15.88
1968	NYSE	UHT	Thu, Apr 27, 2000	15.75	15.75	15.56	15.63
1967	NYSE	UHT	Wed, Apr 26, 2000	16.13	16.13	15.88	15.88
1966	NYSE	UHT	Tue, Apr 25, 2000	15.56	16.25	15.56	16.25
1965	NYSE	UHT	Mon, Apr 24, 2000	15.25	15.63	15.19	15.56
1964	NYSE	UHT	Thu, Apr 20, 2000	15.56	15.63	15.50	15.50
1963	NYSE	UHT	Wed, Apr 19, 2000	15.69	15.75	15.44	15.44
1962	NYSE	UHT	Tue, Apr 18, 2000	15.63	15.81	15.63	15.81
1961	NYSE	UHT	Mon, Apr 17, 2000	15.31	15.50	15.13	15.50
1960	NYSE	UHT	Fri, Apr 14, 2000	15.94	15.94	15.13	15.25
1959	NYSE	UHT	Thu, Apr 13, 2000	16.13	16.13	15.75	16.00
1958	NYSE	UHT	Wed, Apr 12, 2000	16.00	16.25	16.00	16.19
1957	NYSE	UHT	Tue, Apr 11, 2000	16.00	16.06	15.88	16.00
1956	NYSE	UHT	Mon, Apr 10, 2000	16.06	16.13	15.88	16.13
1955	NYSE	UHT	Fri, Apr 7, 2000	15.75	16.13	15.75	16.13
1954	NYSE	UHT	Thu, Apr 6, 2000	15.63	16.00	15.50	16.00
1953	NYSE	UHT	Wed, Apr 5, 2000	16.06	16.13	15.75	15.75
1952	NYSE	UHT	Tue, Apr 4, 2000	16.50	16.94	16.00	16.00
1951	NYSE	UHT	Mon, Apr 3, 2000	15.88	16.63	15.88	16.50
1950	NYSE	UHT	Fri, Mar 31, 2000	14.88	15.75	14.88	15.75
1949	NYSE	UHT	Thu, Mar 30, 2000	14.75	14.75	14.69	14.75
1948	NYSE	UHT	Wed, Mar 29, 2000	14.75	14.75	14.69	14.69
1947	NYSE	UHT	Tue, Mar 28, 2000	14.75	14.94	14.75	14.75
1946	NYSE	UHT	Mon, Mar 27, 2000	14.81	14.81	14.69	14.69
1945	NYSE	UHT	Fri, Mar 24, 2000	14.81	14.94	14.81	14.94
1944	NYSE	UHT	Thu, Mar 23, 2000	14.81	14.94	14.75	14.88
1943	NYSE	UHT	Wed, Mar 22, 2000	14.56	15.00	14.56	14.88
1942	NYSE	UHT	Tue, Mar 21, 2000	14.44	14.69	14.44	14.63
1941	NYSE	UHT	Mon, Mar 20, 2000	14.25	14.69	14.25	14.56
1940	NYSE	UHT	Fri, Mar 17, 2000	14.50	14.50	14.31	14.31
1939	NYSE	UHT	Thu, Mar 16, 2000	14.50	14.75	14.50	14.50
1938	NYSE	UHT	Wed, Mar 15, 2000	14.50	14.63	14.50	14.50
1937	NYSE	UHT	Tue, Mar 14, 2000	14.69	14.88	14.63	14.88
1936	NYSE	UHT	Mon, Mar 13, 2000	14.69	14.81	14.63	14.75
1935	NYSE	UHT	Fri, Mar 10, 2000	14.88	14.88	14.63	14.75
1934	NYSE	UHT	Thu, Mar 9, 2000	14.69	14.75	14.63	14.75
1933	NYSE	UHT	Wed, Mar 8, 2000	14.69	14.88	14.50	14.69
1932	NYSE	UHT	Tue, Mar 7, 2000	14.81	14.81	14.56	14.63
1931	NYSE	UHT	Mon, Mar 6, 2000	15.00	15.19	14.88	14.94
1930	NYSE	UHT	Fri, Mar 3, 2000	14.81	15.06	14.81	14.88
1929	NYSE	UHT	Thu, Mar 2, 2000	15.19	15.19	14.94	14.94
1928	NYSE	UHT	Wed, Mar 1, 2000	15.19	15.19	15.06	15.06
1927	NYSE	UHT	Tue, Feb 29, 2000	15.31	15.38	15.19	15.19
1926	NYSE	UHT	Mon, Feb 28, 2000	15.00	15.31	15.00	15.19
1925	NYSE	UHT	Fri, Feb 25, 2000	15.31	15.31	15.00	15.00
1924	NYSE	UHT	Thu, Feb 24, 2000	15.06	15.31	15.06	15.25
1923	NYSE	UHT	Wed, Feb 23, 2000	15.06	15.31	15.00	15.13
1922	NYSE	UHT	Tue, Feb 22, 2000	15.50	15.50	15.25	15.25
1921	NYSE	UHT	Fri, Feb 18, 2000	15.50	15.63	15.38	15.38
1920	NYSE	UHT	Thu, Feb 17, 2000	15.94	15.94	15.44	15.44
1919	NYSE	UHT	Wed, Feb 16, 2000	15.44	15.94	15.44	15.94
1918	NYSE	UHT	Tue, Feb 15, 2000	15.69	15.69	15.50	15.50
1917	NYSE	UHT	Mon, Feb 14, 2000	15.50	15.69	15.44	15.69
1916	NYSE	UHT	Fri, Feb 11, 2000	15.75	15.75	15.38	15.63
1915	NYSE	UHT	Thu, Feb 10, 2000	15.81	15.81	15.75	15.75
1914	NYSE	UHT	Wed, Feb 9, 2000	15.81	15.81	15.44	15.69
1913	NYSE	UHT	Tue, Feb 8, 2000	15.88	15.88	15.69	15.69
1912	NYSE	UHT	Mon, Feb 7, 2000	15.75	15.88	15.75	15.75
1911	NYSE	UHT	Fri, Feb 4, 2000	15.81	15.94	15.63	15.88
1910	NYSE	UHT	Thu, Feb 3, 2000	15.50	15.75	15.50	15.69
1909	NYSE	UHT	Wed, Feb 2, 2000	15.38	15.63	15.38	15.50
1908	NYSE	UHT	Tue, Feb 1, 2000	15.63	15.63	15.38	15.38
1907	NYSE	UHT	Mon, Jan 31, 2000	16.00	16.00	15.63	15.63
1906	NYSE	UHT	Fri, Jan 28, 2000	15.94	15.94	15.81	15.88
1905	NYSE	UHT	Thu, Jan 27, 2000	15.81	16.06	15.75	16.00
1904	NYSE	UHT	Wed, Jan 26, 2000	15.75	15.75	15.75	15.75
1903	NYSE	UHT	Tue, Jan 25, 2000	16.00	16.00	15.81	15.88
1902	NYSE	UHT	Mon, Jan 24, 2000	16.13	16.13	15.94	16.06
1901	NYSE	UHT	Fri, Jan 21, 2000	15.88	16.19	15.81	16.19
1900	NYSE	UHT	Thu, Jan 20, 2000	16.13	16.13	15.75	15.88
1899	NYSE	UHT	Wed, Jan 19, 2000	16.31	16.31	16.25	16.25
1898	NYSE	UHT	Tue, Jan 18, 2000	15.94	16.25	15.88	16.25
1897	NYSE	UHT	Fri, Jan 14, 2000	16.00	16.44	15.94	16.06
1896	NYSE	UHT	Thu, Jan 13, 2000	16.19	16.19	16.00	16.13
1895	NYSE	UHT	Wed, Jan 12, 2000	16.31	16.31	16.06	16.06
1894	NYSE	UHT	Tue, Jan 11, 2000	16.56	16.56	16.31	16.44
1893	NYSE	UHT	Mon, Jan 10, 2000	16.19	16.88	16.19	16.69
1892	NYSE	UHT	Fri, Jan 7, 2000	16.00	16.13	15.81	16.00
1891	NYSE	UHT	Thu, Jan 6, 2000	15.06	15.94	15.06	15.94
1890	NYSE	UHT	Wed, Jan 5, 2000	15.00	15.13	14.81	15.00
1889	NYSE	UHT	Tue, Jan 4, 2000	14.88	15.13	14.81	14.94
1888	NYSE	UHT	Mon, Jan 3, 2000	14.75	14.94	14.63	14.81
1887	NYSE	UHT	Fri, Dec 31, 1999	14.69	14.75	14.50	14.63
1886	NYSE	UHT	Thu, Dec 30, 1999	14.69	14.88	14.50	14.63
1885	NYSE	UHT	Wed, Dec 29, 1999	14.81	14.81	14.25	14.75
1884	NYSE	UHT	Tue, Dec 28, 1999	15.00	15.13	14.75	14.94
1883	NYSE	UHT	Mon, Dec 27, 1999	15.00	15.19	14.88	15.00
1882	NYSE	UHT	Thu, Dec 23, 1999	14.88	15.19	14.88	15.06
1881	NYSE	UHT	Wed, Dec 22, 1999	14.81	15.06	14.81	14.88
1880	NYSE	UHT	Tue, Dec 21, 1999	15.25	15.25	14.69	15.00
1879	NYSE	UHT	Mon, Dec 20, 1999	15.38	15.63	15.19	15.25
1878	NYSE	UHT	Fri, Dec 17, 1999	15.38	15.50	15.31	15.38
1877	NYSE	UHT	Thu, Dec 16, 1999	15.25	15.50	14.94	15.44
1876	NYSE	UHT	Wed, Dec 15, 1999	15.25	15.50	15.19	15.31
1875	NYSE	UHT	Tue, Dec 14, 1999	15.38	15.38	15.19	15.31
1874	NYSE	UHT	Mon, Dec 13, 1999	15.75	16.13	15.56	16.00
1873	NYSE	UHT	Fri, Dec 10, 1999	15.75	15.88	15.50	15.69
1872	NYSE	UHT	Thu, Dec 9, 1999	15.75	15.94	15.69	15.75
1871	NYSE	UHT	Wed, Dec 8, 1999	16.06	16.13	15.75	15.81
1870	NYSE	UHT	Tue, Dec 7, 1999	16.25	16.25	16.06	16.13
1869	NYSE	UHT	Mon, Dec 6, 1999	16.31	16.31	15.88	16.31
1868	NYSE	UHT	Fri, Dec 3, 1999	16.63	16.63	16.38	16.38
1867	NYSE	UHT	Thu, Dec 2, 1999	16.75	16.88	16.63	16.69
1866	NYSE	UHT	Wed, Dec 1, 1999	16.81	16.88	16.75	16.88
1865	NYSE	UHT	Tue, Nov 30, 1999	16.81	16.88	16.75	16.88
1864	NYSE	UHT	Mon, Nov 29, 1999	16.69	16.88	16.69	16.88
1863	NYSE	UHT	Fri, Nov 26, 1999	16.63	16.69	16.50	16.69
1862	NYSE	UHT	Wed, Nov 24, 1999	16.75	16.88	16.56	16.69
1861	NYSE	UHT	Tue, Nov 23, 1999	17.06	17.06	16.88	16.88
1860	NYSE	UHT	Mon, Nov 22, 1999	17.00	17.25	17.00	17.13
1859	NYSE	UHT	Fri, Nov 19, 1999	17.00	17.13	16.94	17.06
1858	NYSE	UHT	Thu, Nov 18, 1999	17.00	17.06	16.94	17.00
1857	NYSE	UHT	Wed, Nov 17, 1999	17.00	17.13	16.75	17.13
1856	NYSE	UHT	Tue, Nov 16, 1999	16.75	17.00	16.75	16.94
1855	NYSE	UHT	Mon, Nov 15, 1999	16.50	16.69	16.50	16.56
1854	NYSE	UHT	Fri, Nov 12, 1999	16.56	16.63	16.50	16.50
1853	NYSE	UHT	Thu, Nov 11, 1999	16.69	16.69	16.56	16.63
1852	NYSE	UHT	Wed, Nov 10, 1999	16.94	17.00	16.69	16.69
1851	NYSE	UHT	Tue, Nov 9, 1999	16.88	17.00	16.88	16.94
1850	NYSE	UHT	Mon, Nov 8, 1999	16.88	16.88	16.75	16.75
1849	NYSE	UHT	Fri, Nov 5, 1999	16.81	16.81	16.81	16.81
1848	NYSE	UHT	Thu, Nov 4, 1999	16.69	16.94	16.69	16.81
1847	NYSE	UHT	Wed, Nov 3, 1999	17.00	17.00	16.81	16.94
1846	NYSE	UHT	Tue, Nov 2, 1999	16.75	16.94	16.75	16.81
1845	NYSE	UHT	Mon, Nov 1, 1999	16.75	16.88	16.69	16.69
1844	NYSE	UHT	Fri, Oct 29, 1999	16.50	17.00	16.50	16.88
1843	NYSE	UHT	Thu, Oct 28, 1999	16.50	16.63	16.44	16.56
1842	NYSE	UHT	Wed, Oct 27, 1999	16.69	16.75	16.44	16.50
1841	NYSE	UHT	Tue, Oct 26, 1999	16.50	16.88	16.44	16.75
1840	NYSE	UHT	Mon, Oct 25, 1999	16.94	17.00	16.63	16.75
1839	NYSE	UHT	Fri, Oct 22, 1999	17.00	17.13	17.00	17.06
1838	NYSE	UHT	Thu, Oct 21, 1999	16.38	17.13	16.38	17.13
1837	NYSE	UHT	Wed, Oct 20, 1999	16.63	16.63	16.38	16.38
1836	NYSE	UHT	Tue, Oct 19, 1999	16.81	17.06	16.63	16.69
1835	NYSE	UHT	Mon, Oct 18, 1999	16.81	17.19	16.81	16.88
1834	NYSE	UHT	Fri, Oct 15, 1999	17.13	17.13	16.94	16.94
1833	NYSE	UHT	Thu, Oct 14, 1999	17.06	17.13	17.00	17.13
1832	NYSE	UHT	Wed, Oct 13, 1999	17.31	17.31	17.06	17.06
1831	NYSE	UHT	Tue, Oct 12, 1999	17.19	17.19	17.13	17.19
1830	NYSE	UHT	Mon, Oct 11, 1999	17.44	17.44	17.00	17.06
1829	NYSE	UHT	Fri, Oct 8, 1999	17.38	17.63	17.38	17.50
1828	NYSE	UHT	Thu, Oct 7, 1999	17.25	17.50	17.25	17.50
1827	NYSE	UHT	Wed, Oct 6, 1999	17.38	17.63	17.13	17.38
1826	NYSE	UHT	Tue, Oct 5, 1999	17.88	17.88	17.50	17.50
1825	NYSE	UHT	Mon, Oct 4, 1999	17.69	17.88	17.69	17.88
1824	NYSE	UHT	Fri, Oct 1, 1999	18.13	18.19	17.81	17.81
1823	NYSE	UHT	Thu, Sep 30, 1999	17.94	18.13	17.75	18.00
1822	NYSE	UHT	Wed, Sep 29, 1999	17.81	17.94	17.81	17.94
1821	NYSE	UHT	Tue, Sep 28, 1999	17.88	18.00	17.75	17.88
1820	NYSE	UHT	Mon, Sep 27, 1999	17.69	17.88	17.69	17.88
1819	NYSE	UHT	Fri, Sep 24, 1999	17.56	17.88	17.56	17.56
1818	NYSE	UHT	Thu, Sep 23, 1999	17.75	17.75	17.63	17.69
1817	NYSE	UHT	Wed, Sep 22, 1999	17.56	17.81	17.56	17.63
1816	NYSE	UHT	Tue, Sep 21, 1999	17.25	17.63	17.25	17.63
1815	NYSE	UHT	Mon, Sep 20, 1999	17.00	17.13	16.88	17.06
1814	NYSE	UHT	Fri, Sep 17, 1999	18.00	18.00	16.81	17.06
1813	NYSE	UHT	Thu, Sep 16, 1999	18.00	18.19	17.88	18.00
1812	NYSE	UHT	Wed, Sep 15, 1999	18.25	18.25	18.00	18.13
1811	NYSE	UHT	Tue, Sep 14, 1999	18.13	18.19	18.13	18.13
1810	NYSE	UHT	Mon, Sep 13, 1999	18.13	18.19	18.06	18.13
1809	NYSE	UHT	Fri, Sep 10, 1999	18.75	18.75	18.63	18.69
1808	NYSE	UHT	Thu, Sep 9, 1999	18.63	18.88	18.63	18.88
1807	NYSE	UHT	Wed, Sep 8, 1999	18.50	18.63	18.44	18.63
1806	NYSE	UHT	Tue, Sep 7, 1999	18.38	18.50	18.31	18.44
1805	NYSE	UHT	Fri, Sep 3, 1999	18.38	18.50	18.13	18.25
1804	NYSE	UHT	Thu, Sep 2, 1999	18.50	18.63	18.25	18.38
1803	NYSE	UHT	Wed, Sep 1, 1999	18.94	18.94	18.50	18.50
1802	NYSE	UHT	Tue, Aug 31, 1999	18.69	18.88	18.69	18.88
1801	NYSE	UHT	Mon, Aug 30, 1999	18.63	18.63	18.50	18.56
1800	NYSE	UHT	Fri, Aug 27, 1999	18.25	18.69	18.25	18.56
1799	NYSE	UHT	Thu, Aug 26, 1999	18.25	18.25	18.19	18.19
1798	NYSE	UHT	Wed, Aug 25, 1999	18.19	18.25	18.13	18.25
1797	NYSE	UHT	Tue, Aug 24, 1999	18.38	18.38	18.25	18.31
1796	NYSE	UHT	Mon, Aug 23, 1999	18.75	18.75	18.38	18.38
1795	NYSE	UHT	Fri, Aug 20, 1999	18.88	18.88	18.63	18.63
1794	NYSE	UHT	Thu, Aug 19, 1999	18.63	18.75	18.56	18.75
1793	NYSE	UHT	Wed, Aug 18, 1999	18.56	18.75	18.56	18.56
1792	NYSE	UHT	Tue, Aug 17, 1999	18.63	18.75	18.63	18.63
1791	NYSE	UHT	Mon, Aug 16, 1999	18.75	18.75	18.63	18.69
1790	NYSE	UHT	Fri, Aug 13, 1999	18.94	19.00	18.88	18.88
1789	NYSE	UHT	Thu, Aug 12, 1999	18.81	18.81	18.56	18.63
1788	NYSE	UHT	Wed, Aug 11, 1999	18.69	18.81	18.63	18.69
1787	NYSE	UHT	Tue, Aug 10, 1999	18.75	18.88	18.69	18.69
1786	NYSE	UHT	Mon, Aug 9, 1999	18.81	18.88	18.81	18.88
1785	NYSE	UHT	Fri, Aug 6, 1999	18.75	18.94	18.75	18.94
1784	NYSE	UHT	Thu, Aug 5, 1999	18.63	18.88	18.63	18.88
1783	NYSE	UHT	Wed, Aug 4, 1999	18.56	18.88	18.56	18.75
1782	NYSE	UHT	Tue, Aug 3, 1999	18.63	18.69	18.56	18.56
1781	NYSE	UHT	Mon, Aug 2, 1999	18.56	19.00	18.56	18.75
1780	NYSE	UHT	Fri, Jul 30, 1999	18.81	18.94	18.63	18.63
1779	NYSE	UHT	Thu, Jul 29, 1999	19.00	19.00	18.88	18.88
1778	NYSE	UHT	Wed, Jul 28, 1999	18.94	19.00	18.75	19.00
1777	NYSE	UHT	Tue, Jul 27, 1999	19.25	19.25	18.75	18.88
1776	NYSE	UHT	Mon, Jul 26, 1999	19.19	19.44	19.06	19.13
1775	NYSE	UHT	Fri, Jul 23, 1999	19.31	19.38	19.25	19.25
1774	NYSE	UHT	Thu, Jul 22, 1999	19.31	19.44	19.31	19.38
1773	NYSE	UHT	Wed, Jul 21, 1999	19.44	19.44	19.31	19.44
1772	NYSE	UHT	Tue, Jul 20, 1999	19.50	19.50	19.31	19.31
1771	NYSE	UHT	Mon, Jul 19, 1999	19.63	19.81	19.63	19.63
1770	NYSE	UHT	Fri, Jul 16, 1999	19.75	19.75	19.31	19.50
1769	NYSE	UHT	Thu, Jul 15, 1999	19.94	19.94	19.56	19.56
1768	NYSE	UHT	Wed, Jul 14, 1999	19.75	19.75	19.63	19.75
1767	NYSE	UHT	Tue, Jul 13, 1999	19.69	19.88	19.56	19.81
1766	NYSE	UHT	Mon, Jul 12, 1999	19.75	19.88	19.75	19.81
1765	NYSE	UHT	Fri, Jul 9, 1999	19.75	19.75	19.75	19.75
1764	NYSE	UHT	Thu, Jul 8, 1999	19.88	19.88	19.69	19.75
1763	NYSE	UHT	Wed, Jul 7, 1999	19.69	19.94	19.69	19.81
1762	NYSE	UHT	Tue, Jul 6, 1999	19.94	19.94	19.75	19.81
1761	NYSE	UHT	Fri, Jul 2, 1999	19.63	19.94	19.63	19.81
1760	NYSE	UHT	Thu, Jul 1, 1999	19.81	19.88	19.50	19.69
1759	NYSE	UHT	Wed, Jun 30, 1999	19.75	19.81	19.69	19.69
1758	NYSE	UHT	Tue, Jun 29, 1999	19.44	19.81	19.44	19.75
1757	NYSE	UHT	Mon, Jun 28, 1999	19.44	19.63	19.44	19.50
1756	NYSE	UHT	Fri, Jun 25, 1999	19.50	19.63	19.38	19.44
1755	NYSE	UHT	Thu, Jun 24, 1999	19.44	19.44	19.38	19.38
1754	NYSE	UHT	Wed, Jun 23, 1999	19.56	19.56	19.44	19.50
1753	NYSE	UHT	Tue, Jun 22, 1999	19.63	19.75	19.56	19.69
1752	NYSE	UHT	Mon, Jun 21, 1999	19.44	19.69	19.38	19.50
1751	NYSE	UHT	Fri, Jun 18, 1999	19.31	19.69	19.31	19.56
1750	NYSE	UHT	Thu, Jun 17, 1999	19.50	19.50	19.31	19.31
1749	NYSE	UHT	Wed, Jun 16, 1999	19.44	19.56	19.38	19.50
1748	NYSE	UHT	Tue, Jun 15, 1999	19.56	19.63	19.38	19.56
1747	NYSE	UHT	Mon, Jun 14, 1999	19.50	19.69	19.50	19.69
1746	NYSE	UHT	Fri, Jun 11, 1999	19.44	19.44	19.38	19.44
1745	NYSE	UHT	Thu, Jun 10, 1999	19.56	19.88	19.56	19.88
1744	NYSE	UHT	Wed, Jun 9, 1999	19.63	19.63	19.56	19.63
1743	NYSE	UHT	Tue, Jun 8, 1999	19.88	20.00	19.50	19.63
1742	NYSE	UHT	Mon, Jun 7, 1999	19.69	19.81	19.56	19.81
1741	NYSE	UHT	Fri, Jun 4, 1999	19.50	19.69	19.38	19.69
1740	NYSE	UHT	Thu, Jun 3, 1999	19.63	19.75	19.50	19.50
1739	NYSE	UHT	Wed, Jun 2, 1999	19.75	19.75	19.38	19.44
1738	NYSE	UHT	Tue, Jun 1, 1999	19.88	19.88	19.75	19.88
1737	NYSE	UHT	Fri, May 28, 1999	19.88	19.88	19.75	19.88
1736	NYSE	UHT	Thu, May 27, 1999	19.69	19.75	19.63	19.75
1735	NYSE	UHT	Wed, May 26, 1999	19.88	19.88	19.44	19.56
1734	NYSE	UHT	Tue, May 25, 1999	19.75	19.75	19.56	19.69
1733	NYSE	UHT	Mon, May 24, 1999	19.75	19.75	19.50	19.75
1732	NYSE	UHT	Fri, May 21, 1999	19.63	19.75	19.63	19.75
1731	NYSE	UHT	Thu, May 20, 1999	19.56	19.69	19.56	19.69
1730	NYSE	UHT	Wed, May 19, 1999	19.75	19.88	19.44	19.69
1729	NYSE	UHT	Tue, May 18, 1999	19.81	19.81	19.63	19.69
1728	NYSE	UHT	Mon, May 17, 1999	19.94	20.00	19.69	20.00
1727	NYSE	UHT	Fri, May 14, 1999	19.94	20.13	19.88	19.94
1726	NYSE	UHT	Thu, May 13, 1999	19.81	20.13	19.75	20.00
1725	NYSE	UHT	Wed, May 12, 1999	19.88	20.00	19.81	19.81
1724	NYSE	UHT	Tue, May 11, 1999	19.75	20.06	19.69	19.94
1723	NYSE	UHT	Mon, May 10, 1999	19.50	19.88	19.50	19.88
1722	NYSE	UHT	Fri, May 7, 1999	19.75	19.75	19.38	19.38
1721	NYSE	UHT	Thu, May 6, 1999	19.88	19.88	19.56	19.63
1720	NYSE	UHT	Wed, May 5, 1999	19.81	20.19	19.81	20.00
1719	NYSE	UHT	Tue, May 4, 1999	19.50	19.63	19.38	19.50
1718	NYSE	UHT	Mon, May 3, 1999	19.88	20.00	19.50	19.56
1717	NYSE	UHT	Fri, Apr 30, 1999	20.13	20.13	20.00	20.00
1716	NYSE	UHT	Thu, Apr 29, 1999	20.13	20.13	20.00	20.13
1715	NYSE	UHT	Wed, Apr 28, 1999	20.19	20.25	20.13	20.13
1714	NYSE	UHT	Tue, Apr 27, 1999	20.31	20.38	20.19	20.19
1713	NYSE	UHT	Mon, Apr 26, 1999	20.19	20.31	20.13	20.19
1712	NYSE	UHT	Fri, Apr 23, 1999	19.88	20.31	19.88	20.19
1711	NYSE	UHT	Thu, Apr 22, 1999	20.06	20.06	19.88	19.88
1710	NYSE	UHT	Wed, Apr 21, 1999	20.19	20.38	20.00	20.06
1709	NYSE	UHT	Tue, Apr 20, 1999	20.13	20.44	20.13	20.31
1708	NYSE	UHT	Mon, Apr 19, 1999	20.00	20.00	19.81	19.94
1707	NYSE	UHT	Fri, Apr 16, 1999	19.81	20.00	19.75	19.88
1706	NYSE	UHT	Thu, Apr 15, 1999	19.50	19.88	19.50	19.75
1705	NYSE	UHT	Wed, Apr 14, 1999	19.63	19.63	19.38	19.50
1704	NYSE	UHT	Tue, Apr 13, 1999	19.56	19.75	19.50	19.50
1703	NYSE	UHT	Mon, Apr 12, 1999	19.69	19.81	19.50	19.56
1702	NYSE	UHT	Fri, Apr 9, 1999	19.63	19.69	19.56	19.56
1701	NYSE	UHT	Thu, Apr 8, 1999	19.94	19.94	19.63	19.63
1700	NYSE	UHT	Wed, Apr 7, 1999	19.88	20.00	19.75	19.81
1699	NYSE	UHT	Tue, Apr 6, 1999	19.81	19.81	19.81	19.81
1698	NYSE	UHT	Mon, Apr 5, 1999	19.75	20.00	19.63	20.00
1697	NYSE	UHT	Thu, Apr 1, 1999	19.63	19.94	19.63	19.63
1696	NYSE	UHT	Wed, Mar 31, 1999	19.63	19.75	19.50	19.50
1695	NYSE	UHT	Tue, Mar 30, 1999	19.88	19.94	19.69	19.69
1694	NYSE	UHT	Mon, Mar 29, 1999	19.50	19.88	19.25	19.75
1693	NYSE	UHT	Fri, Mar 26, 1999	19.69	19.69	19.44	19.50
1692	NYSE	UHT	Thu, Mar 25, 1999	19.88	19.88	19.56	19.56
1691	NYSE	UHT	Wed, Mar 24, 1999	19.56	19.88	19.56	19.75
1690	NYSE	UHT	Tue, Mar 23, 1999	19.63	19.63	19.50	19.63
1689	NYSE	UHT	Mon, Mar 22, 1999	19.69	19.88	19.50	19.63
1688	NYSE	UHT	Fri, Mar 19, 1999	19.50	19.88	19.50	19.75
1687	NYSE	UHT	Thu, Mar 18, 1999	19.50	19.63	19.50	19.50
1686	NYSE	UHT	Wed, Mar 17, 1999	19.25	19.50	19.13	19.50
1685	NYSE	UHT	Tue, Mar 16, 1999	19.25	19.38	19.13	19.25
1684	NYSE	UHT	Mon, Mar 15, 1999	19.50	19.50	19.19	19.38
1683	NYSE	UHT	Fri, Mar 12, 1999	19.38	19.44	19.38	19.38
1682	NYSE	UHT	Thu, Mar 11, 1999	19.69	19.69	19.38	19.50
1681	NYSE	UHT	Wed, Mar 10, 1999	19.81	20.06	19.75	20.06
1680	NYSE	UHT	Tue, Mar 9, 1999	19.75	19.88	19.69	19.88
1679	NYSE	UHT	Mon, Mar 8, 1999	19.81	19.81	19.50	19.81
1678	NYSE	UHT	Fri, Mar 5, 1999	19.75	19.75	19.31	19.63
1677	NYSE	UHT	Thu, Mar 4, 1999	19.69	19.88	19.63	19.88
1676	NYSE	UHT	Wed, Mar 3, 1999	19.75	20.00	19.75	19.75
1675	NYSE	UHT	Tue, Mar 2, 1999	19.63	19.88	19.63	19.88
1674	NYSE	UHT	Mon, Mar 1, 1999	19.75	19.75	19.50	19.63
1673	NYSE	UHT	Fri, Feb 26, 1999	19.81	19.81	19.75	19.75
1672	NYSE	UHT	Thu, Feb 25, 1999	19.69	19.94	19.63	19.94
1671	NYSE	UHT	Wed, Feb 24, 1999	19.69	19.81	19.63	19.75
1670	NYSE	UHT	Tue, Feb 23, 1999	19.69	19.75	19.69	19.75
1669	NYSE	UHT	Mon, Feb 22, 1999	19.56	19.75	19.50	19.75
1668	NYSE	UHT	Fri, Feb 19, 1999	19.88	20.00	19.69	19.69
1667	NYSE	UHT	Thu, Feb 18, 1999	19.81	20.00	19.81	19.88
1666	NYSE	UHT	Wed, Feb 17, 1999	19.81	19.88	19.69	19.69
1665	NYSE	UHT	Tue, Feb 16, 1999	19.13	19.75	19.13	19.69
1664	NYSE	UHT	Fri, Feb 12, 1999	19.75	19.88	19.50	19.50
1663	NYSE	UHT	Thu, Feb 11, 1999	19.69	19.81	19.56	19.81
1662	NYSE	UHT	Wed, Feb 10, 1999	19.75	19.75	19.56	19.56
1661	NYSE	UHT	Tue, Feb 9, 1999	19.88	19.88	19.75	19.88
1660	NYSE	UHT	Mon, Feb 8, 1999	19.50	20.00	19.50	19.88
1659	NYSE	UHT	Fri, Feb 5, 1999	20.00	20.00	19.25	19.50
1658	NYSE	UHT	Thu, Feb 4, 1999	20.25	20.25	19.88	19.88
1657	NYSE	UHT	Wed, Feb 3, 1999	20.06	20.38	20.06	20.38
1656	NYSE	UHT	Tue, Feb 2, 1999	20.25	20.31	20.00	20.19
1655	NYSE	UHT	Mon, Feb 1, 1999	20.38	20.38	20.00	20.25
1654	NYSE	UHT	Fri, Jan 29, 1999	20.38	20.50	20.25	20.38
1653	NYSE	UHT	Thu, Jan 28, 1999	20.38	20.75	20.38	20.50
1652	NYSE	UHT	Wed, Jan 27, 1999	20.38	20.38	20.19	20.25
1651	NYSE	UHT	Tue, Jan 26, 1999	20.31	20.50	20.06	20.50
1650	NYSE	UHT	Mon, Jan 25, 1999	20.13	20.38	20.13	20.38
1649	NYSE	UHT	Fri, Jan 22, 1999	20.13	20.44	20.13	20.25
1648	NYSE	UHT	Thu, Jan 21, 1999	19.94	20.00	19.81	20.00
1647	NYSE	UHT	Wed, Jan 20, 1999	19.75	19.94	19.69	19.81
1646	NYSE	UHT	Tue, Jan 19, 1999	19.50	19.88	19.50	19.63
1645	NYSE	UHT	Fri, Jan 15, 1999	19.69	19.69	19.50	19.50
1644	NYSE	UHT	Thu, Jan 14, 1999	19.56	19.81	19.50	19.63
1643	NYSE	UHT	Wed, Jan 13, 1999	19.38	19.63	19.38	19.56
1642	NYSE	UHT	Tue, Jan 12, 1999	19.50	19.81	19.50	19.63
1641	NYSE	UHT	Mon, Jan 11, 1999	19.44	19.81	19.44	19.63
1640	NYSE	UHT	Fri, Jan 8, 1999	19.63	19.75	19.50	19.50
1639	NYSE	UHT	Thu, Jan 7, 1999	19.50	19.69	19.44	19.56
1638	NYSE	UHT	Wed, Jan 6, 1999	19.75	19.81	19.38	19.38
1637	NYSE	UHT	Tue, Jan 5, 1999	19.50	19.63	19.38	19.50
1636	NYSE	UHT	Mon, Jan 4, 1999	19.75	19.81	19.44	19.56
1635	NYSE	UHT	Thu, Dec 31, 1998	19.81	19.81	19.31	19.63
1634	NYSE	UHT	Wed, Dec 30, 1998	19.69	19.75	19.56	19.69
1633	NYSE	UHT	Tue, Dec 29, 1998	19.56	19.63	19.50	19.63
1632	NYSE	UHT	Mon, Dec 28, 1998	19.81	19.94	19.56	19.56
1631	NYSE	UHT	Thu, Dec 24, 1998	19.69	19.69	19.69	19.69
1630	NYSE	UHT	Wed, Dec 23, 1998	19.69	19.88	19.69	19.81
1629	NYSE	UHT	Tue, Dec 22, 1998	19.81	19.94	19.75	19.94
1628	NYSE	UHT	Mon, Dec 21, 1998	19.81	19.94	19.69	19.69
1627	NYSE	UHT	Fri, Dec 18, 1998	19.75	19.75	19.56	19.69
1626	NYSE	UHT	Thu, Dec 17, 1998	19.81	19.94	19.75	19.81
1625	NYSE	UHT	Wed, Dec 16, 1998	19.81	19.94	19.75	19.94
1624	NYSE	UHT	Tue, Dec 15, 1998	19.63	20.00	19.56	20.00
1623	NYSE	UHT	Mon, Dec 14, 1998	19.63	19.63	19.38	19.50
1622	NYSE	UHT	Fri, Dec 11, 1998	20.13	20.38	20.00	20.13
1621	NYSE	UHT	Thu, Dec 10, 1998	20.00	20.19	20.00	20.13
1620	NYSE	UHT	Wed, Dec 9, 1998	19.88	20.00	19.56	20.00
1619	NYSE	UHT	Tue, Dec 8, 1998	20.13	20.19	19.75	19.81
1618	NYSE	UHT	Mon, Dec 7, 1998	20.13	20.44	20.13	20.25
1617	NYSE	UHT	Fri, Dec 4, 1998	20.00	20.25	19.94	20.25
1616	NYSE	UHT	Thu, Dec 3, 1998	19.75	20.00	19.69	19.94
1615	NYSE	UHT	Wed, Dec 2, 1998	19.56	19.88	19.56	19.75
1614	NYSE	UHT	Tue, Dec 1, 1998	19.75	19.75	19.50	19.63
1613	NYSE	UHT	Mon, Nov 30, 1998	19.81	19.81	19.56	19.75
1612	NYSE	UHT	Fri, Nov 27, 1998	19.56	19.75	19.56	19.75
1611	NYSE	UHT	Wed, Nov 25, 1998	19.75	19.75	19.56	19.69
1610	NYSE	UHT	Tue, Nov 24, 1998	19.75	19.75	19.63	19.63
1609	NYSE	UHT	Mon, Nov 23, 1998	19.69	19.69	19.50	19.63
1608	NYSE	UHT	Fri, Nov 20, 1998	19.63	19.63	19.56	19.56
1607	NYSE	UHT	Thu, Nov 19, 1998	19.69	19.81	19.69	19.69
1606	NYSE	UHT	Wed, Nov 18, 1998	19.75	19.88	19.56	19.56
1605	NYSE	UHT	Tue, Nov 17, 1998	19.88	19.94	19.81	19.81
1604	NYSE	UHT	Mon, Nov 16, 1998	19.69	19.94	19.69	19.94
1603	NYSE	UHT	Fri, Nov 13, 1998	19.56	19.69	19.56	19.56
1602	NYSE	UHT	Thu, Nov 12, 1998	19.63	19.75	19.56	19.69
1601	NYSE	UHT	Wed, Nov 11, 1998	19.56	19.69	19.56	19.69
1600	NYSE	UHT	Tue, Nov 10, 1998	19.63	19.69	19.56	19.56
1599	NYSE	UHT	Mon, Nov 9, 1998	19.75	19.75	19.56	19.56
1598	NYSE	UHT	Fri, Nov 6, 1998	19.63	19.63	19.50	19.50
1597	NYSE	UHT	Thu, Nov 5, 1998	19.50	19.56	19.50	19.50
1596	NYSE	UHT	Wed, Nov 4, 1998	19.50	19.63	19.50	19.50
1595	NYSE	UHT	Tue, Nov 3, 1998	19.44	19.88	19.44	19.63
1594	NYSE	UHT	Mon, Nov 2, 1998	19.50	19.88	19.50	19.56
1593	NYSE	UHT	Fri, Oct 30, 1998	19.13	19.63	19.13	19.56
1592	NYSE	UHT	Thu, Oct 29, 1998	19.06	19.25	19.06	19.13
1591	NYSE	UHT	Wed, Oct 28, 1998	18.88	19.13	18.88	19.06
1590	NYSE	UHT	Tue, Oct 27, 1998	19.13	19.13	18.88	19.00
1589	NYSE	UHT	Mon, Oct 26, 1998	19.25	19.25	18.94	19.13
1588	NYSE	UHT	Fri, Oct 23, 1998	19.19	19.25	19.19	19.25
1587	NYSE	UHT	Thu, Oct 22, 1998	19.50	19.50	19.19	19.25
1586	NYSE	UHT	Wed, Oct 21, 1998	19.38	19.56	19.38	19.44
1585	NYSE	UHT	Tue, Oct 20, 1998	19.00	19.50	19.00	19.50
1584	NYSE	UHT	Mon, Oct 19, 1998	19.06	19.13	18.75	19.00
1583	NYSE	UHT	Fri, Oct 16, 1998	19.00	19.13	18.88	19.06
1582	NYSE	UHT	Thu, Oct 15, 1998	18.75	19.00	18.63	19.00
1581	NYSE	UHT	Wed, Oct 14, 1998	18.31	18.44	18.31	18.38
1580	NYSE	UHT	Tue, Oct 13, 1998	18.44	18.56	18.31	18.38
1579	NYSE	UHT	Mon, Oct 12, 1998	18.38	18.81	18.38	18.56
1578	NYSE	UHT	Fri, Oct 9, 1998	18.50	18.50	18.25	18.44
1577	NYSE	UHT	Thu, Oct 8, 1998	18.50	18.63	18.31	18.63
1576	NYSE	UHT	Wed, Oct 7, 1998	18.88	18.88	18.75	18.75
1575	NYSE	UHT	Tue, Oct 6, 1998	19.06	19.13	18.75	18.88
1574	NYSE	UHT	Mon, Oct 5, 1998	19.13	19.13	19.00	19.06
1573	NYSE	UHT	Fri, Oct 2, 1998	18.63	19.06	18.56	19.06
1572	NYSE	UHT	Thu, Oct 1, 1998	18.88	19.00	18.88	18.88
1571	NYSE	UHT	Wed, Sep 30, 1998	18.94	18.94	18.63	18.63
1570	NYSE	UHT	Tue, Sep 29, 1998	19.06	19.13	18.94	19.00
1569	NYSE	UHT	Mon, Sep 28, 1998	19.44	19.44	18.94	18.94
1568	NYSE	UHT	Fri, Sep 25, 1998	19.13	19.44	19.13	19.44
1567	NYSE	UHT	Thu, Sep 24, 1998	19.00	19.00	18.81	19.00
1566	NYSE	UHT	Wed, Sep 23, 1998	18.63	19.00	18.63	19.00
1565	NYSE	UHT	Tue, Sep 22, 1998	18.31	18.56	18.31	18.50
1564	NYSE	UHT	Mon, Sep 21, 1998	18.19	18.38	18.19	18.31
1563	NYSE	UHT	Fri, Sep 18, 1998	18.44	18.63	17.94	18.13
1562	NYSE	UHT	Thu, Sep 17, 1998	18.19	18.38	18.13	18.38
1561	NYSE	UHT	Wed, Sep 16, 1998	18.19	18.19	18.19	18.19
1560	NYSE	UHT	Tue, Sep 15, 1998	18.06	18.19	17.94	18.13
1559	NYSE	UHT	Mon, Sep 14, 1998	18.13	18.25	18.06	18.06
1558	NYSE	UHT	Fri, Sep 11, 1998	18.56	18.56	18.38	18.50
1557	NYSE	UHT	Thu, Sep 10, 1998	18.56	18.56	18.25	18.38
1556	NYSE	UHT	Wed, Sep 9, 1998	18.56	18.56	18.38	18.50
1555	NYSE	UHT	Tue, Sep 8, 1998	18.75	18.75	18.50	18.50
1554	NYSE	UHT	Fri, Sep 4, 1998	18.81	18.94	18.56	18.63
1553	NYSE	UHT	Thu, Sep 3, 1998	18.75	19.06	18.75	18.88
1552	NYSE	UHT	Wed, Sep 2, 1998	18.38	18.81	18.38	18.81
1551	NYSE	UHT	Tue, Sep 1, 1998	18.25	18.50	18.06	18.50
1550	NYSE	UHT	Mon, Aug 31, 1998	18.69	18.81	18.25	18.31
1549	NYSE	UHT	Fri, Aug 28, 1998	19.06	19.13	18.56	18.56
1548	NYSE	UHT	Thu, Aug 27, 1998	18.81	19.06	18.75	18.94
1547	NYSE	UHT	Wed, Aug 26, 1998	18.94	18.94	18.75	18.75
1546	NYSE	UHT	Tue, Aug 25, 1998	18.31	18.94	18.31	18.94
1545	NYSE	UHT	Mon, Aug 24, 1998	18.63	19.00	18.31	18.38
1544	NYSE	UHT	Fri, Aug 21, 1998	19.19	19.19	18.75	18.88
1543	NYSE	UHT	Thu, Aug 20, 1998	19.25	19.38	18.94	19.25
1542	NYSE	UHT	Wed, Aug 19, 1998	19.38	19.50	19.38	19.38
1541	NYSE	UHT	Tue, Aug 18, 1998	19.31	19.38	19.06	19.25
1540	NYSE	UHT	Mon, Aug 17, 1998	19.19	19.38	19.00	19.25
1539	NYSE	UHT	Fri, Aug 14, 1998	19.13	19.13	19.00	19.06
1538	NYSE	UHT	Thu, Aug 13, 1998	19.13	19.13	18.63	18.94
1537	NYSE	UHT	Wed, Aug 12, 1998	19.25	19.31	19.13	19.13
1536	NYSE	UHT	Tue, Aug 11, 1998	19.63	19.63	19.31	19.31
1535	NYSE	UHT	Mon, Aug 10, 1998	19.56	19.63	19.38	19.56
1534	NYSE	UHT	Fri, Aug 7, 1998	19.06	19.75	19.06	19.69
1533	NYSE	UHT	Thu, Aug 6, 1998	18.44	19.25	18.44	19.00
1532	NYSE	UHT	Wed, Aug 5, 1998	18.75	18.75	18.13	18.31
1531	NYSE	UHT	Tue, Aug 4, 1998	19.06	19.06	18.69	18.69
1530	NYSE	UHT	Mon, Aug 3, 1998	18.81	18.94	18.63	18.88
1529	NYSE	UHT	Fri, Jul 31, 1998	19.00	19.19	18.94	19.19
1528	NYSE	UHT	Thu, Jul 30, 1998	18.69	19.00	18.69	18.94
1527	NYSE	UHT	Wed, Jul 29, 1998	19.06	19.06	18.56	18.56
1526	NYSE	UHT	Tue, Jul 28, 1998	19.25	19.31	19.00	19.19
1525	NYSE	UHT	Mon, Jul 27, 1998	19.13	19.25	18.81	19.25
1524	NYSE	UHT	Fri, Jul 24, 1998	19.56	19.56	19.50	19.50
1523	NYSE	UHT	Thu, Jul 23, 1998	19.81	19.94	19.56	19.69
1522	NYSE	UHT	Wed, Jul 22, 1998	19.94	19.94	19.81	19.81
1521	NYSE	UHT	Tue, Jul 21, 1998	20.00	20.13	19.88	19.88
1520	NYSE	UHT	Mon, Jul 20, 1998	19.94	20.13	19.94	20.00
1519	NYSE	UHT	Fri, Jul 17, 1998	19.94	20.25	19.94	20.25
1518	NYSE	UHT	Thu, Jul 16, 1998	20.00	20.19	19.94	20.06
1517	NYSE	UHT	Wed, Jul 15, 1998	19.75	20.00	19.75	19.94
1516	NYSE	UHT	Tue, Jul 14, 1998	19.38	19.69	19.38	19.69
1515	NYSE	UHT	Mon, Jul 13, 1998	19.88	19.88	19.31	19.31
1514	NYSE	UHT	Fri, Jul 10, 1998	20.13	20.13	19.88	20.00
1513	NYSE	UHT	Thu, Jul 9, 1998	19.94	20.31	19.69	20.13
1512	NYSE	UHT	Wed, Jul 8, 1998	19.94	19.94	19.75	19.94
1511	NYSE	UHT	Tue, Jul 7, 1998	19.63	19.88	19.44	19.81
1510	NYSE	UHT	Mon, Jul 6, 1998	19.88	19.88	19.31	19.50
1509	NYSE	UHT	Thu, Jul 2, 1998	19.50	19.81	19.38	19.81
1508	NYSE	UHT	Wed, Jul 1, 1998	20.13	20.13	19.38	19.63
1507	NYSE	UHT	Tue, Jun 30, 1998	19.13	20.00	19.13	20.00
1506	NYSE	UHT	Mon, Jun 29, 1998	19.13	19.19	19.00	19.06
1505	NYSE	UHT	Fri, Jun 26, 1998	19.44	19.50	19.13	19.13
1504	NYSE	UHT	Thu, Jun 25, 1998	19.13	19.63	19.13	19.38
1503	NYSE	UHT	Wed, Jun 24, 1998	19.19	19.25	18.94	18.94
1502	NYSE	UHT	Tue, Jun 23, 1998	18.94	19.25	18.94	19.13
1501	NYSE	UHT	Mon, Jun 22, 1998	18.75	18.94	18.75	18.94
1500	NYSE	UHT	Fri, Jun 19, 1998	18.69	18.88	18.69	18.81
1499	NYSE	UHT	Thu, Jun 18, 1998	19.19	19.38	18.88	18.88
1498	NYSE	UHT	Wed, Jun 17, 1998	19.38	19.63	19.31	19.31
1497	NYSE	UHT	Tue, Jun 16, 1998	19.44	19.50	19.38	19.38
1496	NYSE	UHT	Mon, Jun 15, 1998	19.44	19.50	19.38	19.50
1495	NYSE	UHT	Fri, Jun 12, 1998	19.50	19.50	19.44	19.50
1494	NYSE	UHT	Thu, Jun 11, 1998	19.69	19.69	19.38	19.50
1493	NYSE	UHT	Wed, Jun 10, 1998	20.00	20.00	19.94	20.00
1492	NYSE	UHT	Tue, Jun 9, 1998	20.00	20.06	19.94	20.00
1491	NYSE	UHT	Mon, Jun 8, 1998	20.06	20.13	19.94	19.94
1490	NYSE	UHT	Fri, Jun 5, 1998	20.00	20.19	20.00	20.13
1489	NYSE	UHT	Thu, Jun 4, 1998	20.00	20.13	19.94	20.00
1488	NYSE	UHT	Wed, Jun 3, 1998	19.94	20.38	19.94	20.19
1487	NYSE	UHT	Tue, Jun 2, 1998	20.25	20.25	19.88	20.06
1486	NYSE	UHT	Mon, Jun 1, 1998	19.69	20.25	19.56	20.25
1485	NYSE	UHT	Fri, May 29, 1998	19.69	19.94	19.38	19.56
1484	NYSE	UHT	Thu, May 28, 1998	19.81	19.81	19.63	19.63
1483	NYSE	UHT	Wed, May 27, 1998	20.19	20.25	19.94	19.94
1482	NYSE	UHT	Tue, May 26, 1998	20.25	20.38	20.13	20.25
1481	NYSE	UHT	Fri, May 22, 1998	20.56	20.63	20.19	20.25
1480	NYSE	UHT	Thu, May 21, 1998	20.88	20.88	20.56	20.63
1479	NYSE	UHT	Wed, May 20, 1998	20.88	20.94	20.75	20.81
1478	NYSE	UHT	Tue, May 19, 1998	21.13	21.19	21.00	21.00
1477	NYSE	UHT	Mon, May 18, 1998	20.69	21.19	20.38	21.13
1476	NYSE	UHT	Fri, May 15, 1998	20.00	20.81	20.00	20.81
1475	NYSE	UHT	Thu, May 14, 1998	19.81	19.94	19.81	19.88
1474	NYSE	UHT	Wed, May 13, 1998	19.94	19.94	19.88	19.94
1473	NYSE	UHT	Tue, May 12, 1998	19.69	19.94	19.63	19.88
1472	NYSE	UHT	Mon, May 11, 1998	19.63	19.69	19.50	19.69
1471	NYSE	UHT	Fri, May 8, 1998	20.06	20.06	19.63	19.63
1470	NYSE	UHT	Thu, May 7, 1998	20.00	20.13	19.88	19.94
1469	NYSE	UHT	Wed, May 6, 1998	20.19	20.19	20.00	20.00
1468	NYSE	UHT	Tue, May 5, 1998	20.06	20.25	19.94	20.25
1467	NYSE	UHT	Mon, May 4, 1998	20.19	20.25	20.00	20.06
1466	NYSE	UHT	Fri, May 1, 1998	20.19	20.25	20.00	20.19
1465	NYSE	UHT	Thu, Apr 30, 1998	20.06	20.25	20.06	20.06
1464	NYSE	UHT	Wed, Apr 29, 1998	20.13	20.19	19.81	20.06
1463	NYSE	UHT	Tue, Apr 28, 1998	20.31	20.31	20.00	20.00
1462	NYSE	UHT	Mon, Apr 27, 1998	20.31	20.31	20.13	20.13
1461	NYSE	UHT	Fri, Apr 24, 1998	20.06	20.31	20.06	20.31
1460	NYSE	UHT	Thu, Apr 23, 1998	20.38	20.38	20.06	20.19
1459	NYSE	UHT	Wed, Apr 22, 1998	20.31	20.31	20.13	20.25
1458	NYSE	UHT	Tue, Apr 21, 1998	20.19	20.38	20.13	20.38
1457	NYSE	UHT	Mon, Apr 20, 1998	20.06	20.31	20.06	20.25
1456	NYSE	UHT	Fri, Apr 17, 1998	20.19	20.25	20.06	20.06
1455	NYSE	UHT	Thu, Apr 16, 1998	20.06	20.38	20.00	20.25
1454	NYSE	UHT	Wed, Apr 15, 1998	20.00	20.25	20.00	20.06
1453	NYSE	UHT	Tue, Apr 14, 1998	20.06	20.31	19.94	19.94
1452	NYSE	UHT	Mon, Apr 13, 1998	20.25	20.25	19.94	20.06
1451	NYSE	UHT	Thu, Apr 9, 1998	20.19	20.44	20.19	20.25
1450	NYSE	UHT	Wed, Apr 8, 1998	20.06	20.31	20.06	20.19
1449	NYSE	UHT	Tue, Apr 7, 1998	20.31	20.38	19.88	20.13
1448	NYSE	UHT	Mon, Apr 6, 1998	20.88	20.88	20.19	20.38
1447	NYSE	UHT	Fri, Apr 3, 1998	21.00	21.06	20.88	20.94
1446	NYSE	UHT	Thu, Apr 2, 1998	21.31	21.31	21.06	21.13
1445	NYSE	UHT	Wed, Apr 1, 1998	21.69	21.75	21.31	21.38
1444	NYSE	UHT	Tue, Mar 31, 1998	21.69	21.69	21.44	21.63
1443	NYSE	UHT	Mon, Mar 30, 1998	21.63	21.69	21.56	21.63
1442	NYSE	UHT	Fri, Mar 27, 1998	21.69	21.69	21.50	21.50
1441	NYSE	UHT	Thu, Mar 26, 1998	21.44	21.69	21.13	21.69
1440	NYSE	UHT	Wed, Mar 25, 1998	21.50	21.63	21.44	21.44
1439	NYSE	UHT	Tue, Mar 24, 1998	21.56	21.56	21.56	21.56
1438	NYSE	UHT	Mon, Mar 23, 1998	21.69	21.81	21.56	21.63
1437	NYSE	UHT	Fri, Mar 20, 1998	21.25	21.69	21.25	21.56
1436	NYSE	UHT	Thu, Mar 19, 1998	21.25	21.31	21.25	21.31
1435	NYSE	UHT	Wed, Mar 18, 1998	21.13	21.25	21.13	21.25
1434	NYSE	UHT	Tue, Mar 17, 1998	21.06	21.38	20.94	21.25
1433	NYSE	UHT	Mon, Mar 16, 1998	21.56	21.56	21.13	21.13
1432	NYSE	UHT	Fri, Mar 13, 1998	21.63	21.69	21.44	21.69
1431	NYSE	UHT	Thu, Mar 12, 1998	21.56	21.75	21.38	21.50
1430	NYSE	UHT	Wed, Mar 11, 1998	21.94	22.13	21.75	22.00
1429	NYSE	UHT	Tue, Mar 10, 1998	21.94	22.00	21.81	21.81
1428	NYSE	UHT	Mon, Mar 9, 1998	21.81	21.94	21.81	21.94
1427	NYSE	UHT	Fri, Mar 6, 1998	21.50	22.00	21.50	21.69
1426	NYSE	UHT	Thu, Mar 5, 1998	21.56	21.75	21.38	21.44
1425	NYSE	UHT	Wed, Mar 4, 1998	21.56	21.69	21.56	21.69
1424	NYSE	UHT	Tue, Mar 3, 1998	21.50	21.69	21.50	21.56
1423	NYSE	UHT	Mon, Mar 2, 1998	21.56	21.75	21.50	21.63
1422	NYSE	UHT	Fri, Feb 27, 1998	21.69	21.75	21.44	21.69
1421	NYSE	UHT	Thu, Feb 26, 1998	21.63	21.75	21.50	21.69
1420	NYSE	UHT	Wed, Feb 25, 1998	21.69	21.75	21.56	21.56
1419	NYSE	UHT	Tue, Feb 24, 1998	21.63	21.75	21.63	21.63
1418	NYSE	UHT	Mon, Feb 23, 1998	21.75	21.75	21.56	21.69
1417	NYSE	UHT	Fri, Feb 20, 1998	21.81	21.88	21.69	21.81
1416	NYSE	UHT	Thu, Feb 19, 1998	21.81	21.81	21.69	21.69
1415	NYSE	UHT	Wed, Feb 18, 1998	21.75	21.81	21.75	21.75
1414	NYSE	UHT	Tue, Feb 17, 1998	21.81	21.94	21.69	21.81
1413	NYSE	UHT	Fri, Feb 13, 1998	21.88	21.94	21.75	21.94
1412	NYSE	UHT	Thu, Feb 12, 1998	21.94	21.94	21.75	21.75
1411	NYSE	UHT	Wed, Feb 11, 1998	21.81	21.81	21.75	21.81
1410	NYSE	UHT	Tue, Feb 10, 1998	21.63	21.94	21.63	21.88
1409	NYSE	UHT	Mon, Feb 9, 1998	21.81	21.81	21.50	21.50
1408	NYSE	UHT	Fri, Feb 6, 1998	21.88	21.88	21.38	21.81
1407	NYSE	UHT	Thu, Feb 5, 1998	21.69	21.94	21.69	21.75
1406	NYSE	UHT	Wed, Feb 4, 1998	21.75	22.00	21.75	21.81
1405	NYSE	UHT	Tue, Feb 3, 1998	22.00	22.00	21.69	21.69
1404	NYSE	UHT	Mon, Feb 2, 1998	21.88	22.06	21.88	22.00
1403	NYSE	UHT	Fri, Jan 30, 1998	22.00	22.06	21.75	22.00
1402	NYSE	UHT	Thu, Jan 29, 1998	22.06	22.06	21.81	22.00
1401	NYSE	UHT	Wed, Jan 28, 1998	21.88	22.00	21.81	21.94
1400	NYSE	UHT	Tue, Jan 27, 1998	21.13	21.88	21.00	21.88
1399	NYSE	UHT	Mon, Jan 26, 1998	21.44	21.50	20.88	21.00
1398	NYSE	UHT	Fri, Jan 23, 1998	22.06	22.06	21.44	21.44
1397	NYSE	UHT	Thu, Jan 22, 1998	21.56	22.06	21.56	22.06
1396	NYSE	UHT	Wed, Jan 21, 1998	21.75	21.75	21.56	21.56
1395	NYSE	UHT	Tue, Jan 20, 1998	21.75	22.00	21.63	21.88
1394	NYSE	UHT	Fri, Jan 16, 1998	21.81	22.00	21.69	21.94
1393	NYSE	UHT	Thu, Jan 15, 1998	21.50	21.56	21.13	21.56
1392	NYSE	UHT	Wed, Jan 14, 1998	21.38	21.50	21.38	21.50
1391	NYSE	UHT	Tue, Jan 13, 1998	21.50	21.56	21.50	21.56
1390	NYSE	UHT	Mon, Jan 12, 1998	21.50	21.56	21.25	21.56
1389	NYSE	UHT	Fri, Jan 9, 1998	21.63	21.69	21.56	21.56
1388	NYSE	UHT	Thu, Jan 8, 1998	22.25	22.25	21.63	21.69
1387	NYSE	UHT	Wed, Jan 7, 1998	22.13	22.25	22.13	22.25
1386	NYSE	UHT	Tue, Jan 6, 1998	22.50	22.50	22.06	22.19
1385	NYSE	UHT	Mon, Jan 5, 1998	22.00	22.50	21.88	22.50
1384	NYSE	UHT	Fri, Jan 2, 1998	21.88	22.00	21.81	21.94
1383	NYSE	UHT	Wed, Dec 31, 1997	21.94	21.94	21.69	21.88
1382	NYSE	UHT	Tue, Dec 30, 1997	21.88	21.88	21.75	21.88
1381	NYSE	UHT	Mon, Dec 29, 1997	21.25	21.94	21.25	21.88
1380	NYSE	UHT	Fri, Dec 26, 1997	20.88	21.25	20.88	21.06
1379	NYSE	UHT	Wed, Dec 24, 1997	21.50	21.56	20.81	20.81
1378	NYSE	UHT	Tue, Dec 23, 1997	20.88	21.56	20.88	21.50
1377	NYSE	UHT	Mon, Dec 22, 1997	20.69	20.94	20.69	20.88
1376	NYSE	UHT	Fri, Dec 19, 1997	20.13	20.75	20.06	20.69
1375	NYSE	UHT	Thu, Dec 18, 1997	20.25	20.44	20.19	20.25
1374	NYSE	UHT	Wed, Dec 17, 1997	20.25	20.38	20.13	20.25
1373	NYSE	UHT	Tue, Dec 16, 1997	20.38	20.44	20.19	20.38
1372	NYSE	UHT	Mon, Dec 15, 1997	20.75	20.81	20.31	20.44
1371	NYSE	UHT	Fri, Dec 12, 1997	21.19	21.38	21.19	21.31
1370	NYSE	UHT	Thu, Dec 11, 1997	21.00	21.13	21.00	21.13
1369	NYSE	UHT	Wed, Dec 10, 1997	20.81	21.00	20.81	20.94
1368	NYSE	UHT	Tue, Dec 9, 1997	21.19	21.19	20.81	20.88
1367	NYSE	UHT	Mon, Dec 8, 1997	21.00	21.19	21.00	21.19
1366	NYSE	UHT	Fri, Dec 5, 1997	21.19	21.19	20.94	21.00
1365	NYSE	UHT	Thu, Dec 4, 1997	21.06	21.19	21.00	21.19
1364	NYSE	UHT	Wed, Dec 3, 1997	21.00	21.13	20.94	21.06
1363	NYSE	UHT	Tue, Dec 2, 1997	21.19	21.19	20.94	21.00
1362	NYSE	UHT	Mon, Dec 1, 1997	21.06	21.06	21.00	21.06
1361	NYSE	UHT	Fri, Nov 28, 1997	21.00	21.06	20.88	20.94
1360	NYSE	UHT	Wed, Nov 26, 1997	20.63	21.00	20.63	21.00
1359	NYSE	UHT	Tue, Nov 25, 1997	20.50	20.56	20.44	20.50
1358	NYSE	UHT	Mon, Nov 24, 1997	20.81	21.00	20.25	20.63
1357	NYSE	UHT	Fri, Nov 21, 1997	20.88	21.00	20.56	20.88
1356	NYSE	UHT	Thu, Nov 20, 1997	20.88	20.88	20.63	20.63
1355	NYSE	UHT	Wed, Nov 19, 1997	20.94	21.13	20.56	20.75
1354	NYSE	UHT	Tue, Nov 18, 1997	20.69	21.00	20.56	21.00
1353	NYSE	UHT	Mon, Nov 17, 1997	20.63	20.88	20.63	20.69
1352	NYSE	UHT	Fri, Nov 14, 1997	20.69	20.69	20.50	20.63
1351	NYSE	UHT	Thu, Nov 13, 1997	20.06	20.69	20.06	20.56
1350	NYSE	UHT	Wed, Nov 12, 1997	20.13	20.19	19.94	20.06
1349	NYSE	UHT	Tue, Nov 11, 1997	20.44	20.50	20.00	20.19
1348	NYSE	UHT	Mon, Nov 10, 1997	20.50	20.50	20.25	20.44
1347	NYSE	UHT	Fri, Nov 7, 1997	20.38	20.75	20.13	20.63
1346	NYSE	UHT	Thu, Nov 6, 1997	20.44	20.50	20.31	20.31
1345	NYSE	UHT	Wed, Nov 5, 1997	20.81	20.81	20.13	20.31
1344	NYSE	UHT	Tue, Nov 4, 1997	21.06	21.06	20.81	20.81
1343	NYSE	UHT	Mon, Nov 3, 1997	20.75	20.94	20.75	20.94
1342	NYSE	UHT	Fri, Oct 31, 1997	20.69	20.94	20.69	20.75
1341	NYSE	UHT	Thu, Oct 30, 1997	20.69	20.94	20.69	20.81
1340	NYSE	UHT	Wed, Oct 29, 1997	20.81	20.81	20.31	20.56
1339	NYSE	UHT	Tue, Oct 28, 1997	20.81	20.81	20.38	20.75
1338	NYSE	UHT	Mon, Oct 27, 1997	20.81	21.00	20.81	20.94
1337	NYSE	UHT	Fri, Oct 24, 1997	20.69	20.94	20.69	20.94
1336	NYSE	UHT	Thu, Oct 23, 1997	20.69	20.75	20.69	20.69
1335	NYSE	UHT	Wed, Oct 22, 1997	20.56	20.69	20.56	20.69
1334	NYSE	UHT	Tue, Oct 21, 1997	20.38	20.69	20.38	20.63
1333	NYSE	UHT	Mon, Oct 20, 1997	20.13	20.63	20.13	20.50
1332	NYSE	UHT	Fri, Oct 17, 1997	20.25	20.38	19.88	20.13
1331	NYSE	UHT	Thu, Oct 16, 1997	20.25	20.88	20.25	20.38
1330	NYSE	UHT	Wed, Oct 15, 1997	20.88	20.94	20.50	20.50
1329	NYSE	UHT	Tue, Oct 14, 1997	21.25	21.25	20.75	21.00
1328	NYSE	UHT	Mon, Oct 13, 1997	21.56	21.56	20.75	21.13
1327	NYSE	UHT	Fri, Oct 10, 1997	21.63	21.69	21.50	21.69
1326	NYSE	UHT	Thu, Oct 9, 1997	21.25	21.69	21.25	21.50
1325	NYSE	UHT	Wed, Oct 8, 1997	21.63	21.63	21.25	21.25
1324	NYSE	UHT	Tue, Oct 7, 1997	21.69	21.75	21.38	21.69
1323	NYSE	UHT	Mon, Oct 6, 1997	21.63	21.75	21.63	21.69
1322	NYSE	UHT	Fri, Oct 3, 1997	21.69	21.69	21.56	21.63
1321	NYSE	UHT	Thu, Oct 2, 1997	21.69	21.69	21.56	21.63
1320	NYSE	UHT	Wed, Oct 1, 1997	21.63	21.75	21.50	21.69
1319	NYSE	UHT	Tue, Sep 30, 1997	21.63	21.63	21.44	21.50
1318	NYSE	UHT	Mon, Sep 29, 1997	21.06	21.56	21.00	21.50
1317	NYSE	UHT	Fri, Sep 26, 1997	21.19	21.25	21.00	21.19
1316	NYSE	UHT	Thu, Sep 25, 1997	21.31	21.31	21.00	21.19
1315	NYSE	UHT	Wed, Sep 24, 1997	21.44	21.50	21.25	21.25
1314	NYSE	UHT	Tue, Sep 23, 1997	21.13	21.75	21.13	21.44
1313	NYSE	UHT	Mon, Sep 22, 1997	21.13	21.44	21.13	21.38
1312	NYSE	UHT	Fri, Sep 19, 1997	21.00	21.25	21.00	21.00
1311	NYSE	UHT	Thu, Sep 18, 1997	21.38	21.38	21.13	21.13
1310	NYSE	UHT	Wed, Sep 17, 1997	21.19	21.44	21.13	21.38
1309	NYSE	UHT	Tue, Sep 16, 1997	21.06	21.19	20.88	21.13
1308	NYSE	UHT	Mon, Sep 15, 1997	20.63	21.13	20.63	21.00
1307	NYSE	UHT	Fri, Sep 12, 1997	20.44	20.94	20.38	20.75
1306	NYSE	UHT	Thu, Sep 11, 1997	20.44	20.63	20.31	20.56
1305	NYSE	UHT	Wed, Sep 10, 1997	20.63	20.88	20.63	20.75
1304	NYSE	UHT	Tue, Sep 9, 1997	20.75	20.88	20.63	20.63
1303	NYSE	UHT	Mon, Sep 8, 1997	20.25	20.69	20.25	20.69
1302	NYSE	UHT	Fri, Sep 5, 1997	20.25	20.38	20.13	20.19
1301	NYSE	UHT	Thu, Sep 4, 1997	20.00	20.25	20.00	20.25
1300	NYSE	UHT	Wed, Sep 3, 1997	19.88	20.19	19.88	20.13
1299	NYSE	UHT	Tue, Sep 2, 1997	19.75	19.88	19.75	19.88
1298	NYSE	UHT	Fri, Aug 29, 1997	19.88	19.88	19.75	19.75
1297	NYSE	UHT	Thu, Aug 28, 1997	19.44	19.88	19.31	19.81
1296	NYSE	UHT	Wed, Aug 27, 1997	19.75	19.75	19.50	19.56
1295	NYSE	UHT	Tue, Aug 26, 1997	19.56	19.75	19.56	19.63
1294	NYSE	UHT	Mon, Aug 25, 1997	19.19	19.63	19.19	19.50
1293	NYSE	UHT	Fri, Aug 22, 1997	19.38	19.38	19.06	19.13
1292	NYSE	UHT	Thu, Aug 21, 1997	19.38	19.56	19.31	19.56
1291	NYSE	UHT	Wed, Aug 20, 1997	19.75	19.88	19.63	19.63
1290	NYSE	UHT	Tue, Aug 19, 1997	19.69	19.75	19.31	19.63
1289	NYSE	UHT	Mon, Aug 18, 1997	19.63	19.69	19.63	19.69
1288	NYSE	UHT	Fri, Aug 15, 1997	19.38	19.63	19.38	19.63
1287	NYSE	UHT	Thu, Aug 14, 1997	19.75	19.75	19.19	19.31
1286	NYSE	UHT	Wed, Aug 13, 1997	19.94	20.00	19.63	19.75
1285	NYSE	UHT	Tue, Aug 12, 1997	20.19	20.19	19.94	19.94
1284	NYSE	UHT	Mon, Aug 11, 1997	20.25	20.25	20.06	20.06
1283	NYSE	UHT	Fri, Aug 8, 1997	20.25	20.69	20.19	20.31
1282	NYSE	UHT	Thu, Aug 7, 1997	20.06	20.31	19.94	20.13
1281	NYSE	UHT	Wed, Aug 6, 1997	20.69	20.69	20.19	20.19
1280	NYSE	UHT	Tue, Aug 5, 1997	19.63	20.94	19.63	20.88
1279	NYSE	UHT	Mon, Aug 4, 1997	19.75	19.75	19.56	19.75
1278	NYSE	UHT	Fri, Aug 1, 1997	19.44	19.63	19.38	19.63
1277	NYSE	UHT	Thu, Jul 31, 1997	19.44	19.63	19.25	19.31
1276	NYSE	UHT	Wed, Jul 30, 1997	20.19	20.25	19.13	19.31
1275	NYSE	UHT	Tue, Jul 29, 1997	20.13	20.25	20.06	20.19
1274	NYSE	UHT	Mon, Jul 28, 1997	20.25	20.25	20.06	20.25
1273	NYSE	UHT	Fri, Jul 25, 1997	20.25	20.31	20.13	20.25
1272	NYSE	UHT	Thu, Jul 24, 1997	20.31	20.31	20.19	20.25
1271	NYSE	UHT	Wed, Jul 23, 1997	20.00	20.56	19.94	20.56
1270	NYSE	UHT	Tue, Jul 22, 1997	19.44	19.94	19.38	19.94
1269	NYSE	UHT	Mon, Jul 21, 1997	19.81	19.81	19.31	19.56
1268	NYSE	UHT	Fri, Jul 18, 1997	19.75	19.94	19.50	19.81
1267	NYSE	UHT	Thu, Jul 17, 1997	19.75	20.00	19.75	19.75
1266	NYSE	UHT	Wed, Jul 16, 1997	19.94	20.00	19.88	20.00
1265	NYSE	UHT	Tue, Jul 15, 1997	19.81	19.88	19.63	19.88
1264	NYSE	UHT	Mon, Jul 14, 1997	19.94	19.94	19.75	19.81
1263	NYSE	UHT	Fri, Jul 11, 1997	19.69	19.88	19.56	19.88
1262	NYSE	UHT	Thu, Jul 10, 1997	19.25	19.63	19.19	19.63
1261	NYSE	UHT	Wed, Jul 9, 1997	19.25	19.38	19.13	19.38
1260	NYSE	UHT	Tue, Jul 8, 1997	19.00	19.25	19.00	19.13
1259	NYSE	UHT	Mon, Jul 7, 1997	19.06	19.13	18.94	19.00
1258	NYSE	UHT	Thu, Jul 3, 1997	19.13	19.25	19.00	19.00
1257	NYSE	UHT	Wed, Jul 2, 1997	18.94	19.06	18.81	19.00
1256	NYSE	UHT	Tue, Jul 1, 1997	18.94	19.00	18.81	18.94
1255	NYSE	UHT	Mon, Jun 30, 1997	18.94	18.94	18.75	18.94
1254	NYSE	UHT	Fri, Jun 27, 1997	18.88	18.94	18.81	18.94
1253	NYSE	UHT	Thu, Jun 26, 1997	19.00	19.13	18.88	18.88
1252	NYSE	UHT	Wed, Jun 25, 1997	18.75	19.00	18.75	18.88
1251	NYSE	UHT	Tue, Jun 24, 1997	18.50	18.75	18.50	18.75
1250	NYSE	UHT	Mon, Jun 23, 1997	18.63	19.00	18.50	18.63
1249	NYSE	UHT	Fri, Jun 20, 1997	18.88	19.00	18.50	18.50
1248	NYSE	UHT	Thu, Jun 19, 1997	19.50	19.50	18.88	19.00
1247	NYSE	UHT	Wed, Jun 18, 1997	19.38	19.63	19.13	19.38
1246	NYSE	UHT	Tue, Jun 17, 1997	19.63	19.88	19.38	19.50
1245	NYSE	UHT	Mon, Jun 16, 1997	19.50	19.50	19.38	19.38
1244	NYSE	UHT	Fri, Jun 13, 1997	19.38	19.63	19.38	19.63
1243	NYSE	UHT	Thu, Jun 12, 1997	19.25	19.38	19.13	19.25
1242	NYSE	UHT	Wed, Jun 11, 1997	19.88	19.88	19.38	19.88
1241	NYSE	UHT	Tue, Jun 10, 1997	20.00	20.00	19.75	19.75
1240	NYSE	UHT	Mon, Jun 9, 1997	19.88	20.00	19.88	20.00
1239	NYSE	UHT	Fri, Jun 6, 1997	20.00	20.00	19.75	20.00
1238	NYSE	UHT	Thu, Jun 5, 1997	19.88	20.00	19.88	20.00
1237	NYSE	UHT	Wed, Jun 4, 1997	20.00	20.00	19.88	19.88
1236	NYSE	UHT	Tue, Jun 3, 1997	19.75	20.00	19.75	20.00
1235	NYSE	UHT	Mon, Jun 2, 1997	19.38	19.63	19.25	19.63
1234	NYSE	UHT	Fri, May 30, 1997	19.00	19.38	19.00	19.25
1233	NYSE	UHT	Thu, May 29, 1997	18.88	19.13	18.88	19.00
1232	NYSE	UHT	Wed, May 28, 1997	18.88	18.88	18.75	18.75
1231	NYSE	UHT	Tue, May 27, 1997	19.00	19.00	18.75	18.88
1230	NYSE	UHT	Fri, May 23, 1997	19.00	19.00	18.88	19.00
1229	NYSE	UHT	Thu, May 22, 1997	18.88	19.00	18.88	18.88
1228	NYSE	UHT	Wed, May 21, 1997	19.00	19.00	18.75	18.88
1227	NYSE	UHT	Tue, May 20, 1997	19.00	19.00	18.88	19.00
1226	NYSE	UHT	Mon, May 19, 1997	19.00	19.00	18.88	19.00
1225	NYSE	UHT	Fri, May 16, 1997	19.00	19.00	18.88	19.00
1224	NYSE	UHT	Thu, May 15, 1997	18.88	19.00	18.88	18.88
1223	NYSE	UHT	Wed, May 14, 1997	19.00	19.00	18.88	19.00
1222	NYSE	UHT	Tue, May 13, 1997	18.88	19.00	18.88	19.00
1221	NYSE	UHT	Mon, May 12, 1997	19.00	19.00	18.88	19.00
1220	NYSE	UHT	Fri, May 9, 1997	19.00	19.00	18.88	19.00
1219	NYSE	UHT	Thu, May 8, 1997	19.00	19.00	18.88	18.88
1218	NYSE	UHT	Wed, May 7, 1997	19.00	19.00	18.88	18.88
1217	NYSE	UHT	Tue, May 6, 1997	19.00	19.00	18.88	19.00
1216	NYSE	UHT	Mon, May 5, 1997	19.00	19.00	18.88	19.00
1215	NYSE	UHT	Fri, May 2, 1997	19.00	19.00	18.88	18.88
1214	NYSE	UHT	Thu, May 1, 1997	19.00	19.13	18.88	19.00
1213	NYSE	UHT	Wed, Apr 30, 1997	19.25	19.25	19.00	19.00
1212	NYSE	UHT	Tue, Apr 29, 1997	19.00	19.25	18.88	19.13
1211	NYSE	UHT	Mon, Apr 28, 1997	19.13	19.13	18.88	18.88
1210	NYSE	UHT	Fri, Apr 25, 1997	19.25	19.25	19.13	19.13
1209	NYSE	UHT	Thu, Apr 24, 1997	19.13	19.25	19.13	19.25
1208	NYSE	UHT	Wed, Apr 23, 1997	19.13	19.63	19.13	19.25
1207	NYSE	UHT	Tue, Apr 22, 1997	19.13	19.25	19.00	19.25
1206	NYSE	UHT	Mon, Apr 21, 1997	19.25	19.25	19.00	19.00
1205	NYSE	UHT	Fri, Apr 18, 1997	19.38	19.38	19.13	19.25
1204	NYSE	UHT	Thu, Apr 17, 1997	19.00	19.25	19.00	19.25
1203	NYSE	UHT	Wed, Apr 16, 1997	18.50	19.00	18.50	19.00
1202	NYSE	UHT	Tue, Apr 15, 1997	18.50	18.88	18.50	18.63
1201	NYSE	UHT	Mon, Apr 14, 1997	19.00	19.00	18.38	18.50
1200	NYSE	UHT	Fri, Apr 11, 1997	19.25	19.25	18.88	19.13
1199	NYSE	UHT	Thu, Apr 10, 1997	19.13	19.25	19.13	19.25
1198	NYSE	UHT	Wed, Apr 9, 1997	18.88	19.13	18.75	19.13
1197	NYSE	UHT	Tue, Apr 8, 1997	19.50	19.63	18.75	18.75
1196	NYSE	UHT	Mon, Apr 7, 1997	19.75	19.75	19.50	19.63
1195	NYSE	UHT	Fri, Apr 4, 1997	19.63	19.88	19.50	19.63
1194	NYSE	UHT	Thu, Apr 3, 1997	20.00	20.13	19.50	19.63
1193	NYSE	UHT	Wed, Apr 2, 1997	20.13	20.13	19.88	20.00
1192	NYSE	UHT	Tue, Apr 1, 1997	20.13	20.38	20.00	20.00
1191	NYSE	UHT	Mon, Mar 31, 1997	20.38	20.50	19.88	20.00
1190	NYSE	UHT	Thu, Mar 27, 1997	20.75	20.75	20.25	20.25
1189	NYSE	UHT	Wed, Mar 26, 1997	20.63	20.75	20.63	20.75
1188	NYSE	UHT	Tue, Mar 25, 1997	20.75	20.75	20.50	20.63
1187	NYSE	UHT	Mon, Mar 24, 1997	20.75	20.75	20.63	20.63
1186	NYSE	UHT	Fri, Mar 21, 1997	20.63	20.75	20.50	20.75
1185	NYSE	UHT	Thu, Mar 20, 1997	20.63	20.75	20.38	20.63
1184	NYSE	UHT	Wed, Mar 19, 1997	21.25	21.25	20.63	20.75
1183	NYSE	UHT	Tue, Mar 18, 1997	20.88	21.00	20.75	21.00
1182	NYSE	UHT	Mon, Mar 17, 1997	21.38	21.38	21.00	21.00
1181	NYSE	UHT	Fri, Mar 14, 1997	21.25	21.75	21.25	21.50
1180	NYSE	UHT	Thu, Mar 13, 1997	21.25	22.00	21.25	21.38
1179	NYSE	UHT	Wed, Mar 12, 1997	22.25	22.25	22.13	22.25
1178	NYSE	UHT	Tue, Mar 11, 1997	22.00	22.38	22.00	22.38
1177	NYSE	UHT	Mon, Mar 10, 1997	21.50	22.13	21.25	22.13
1176	NYSE	UHT	Fri, Mar 7, 1997	21.38	21.63	21.25	21.63
1175	NYSE	UHT	Thu, Mar 6, 1997	21.38	21.38	21.13	21.38
1174	NYSE	UHT	Wed, Mar 5, 1997	21.25	21.38	21.25	21.38
1173	NYSE	UHT	Tue, Mar 4, 1997	20.75	21.38	20.75	21.13
1172	NYSE	UHT	Mon, Mar 3, 1997	20.75	20.88	20.75	20.75
1171	NYSE	UHT	Fri, Feb 28, 1997	20.75	20.88	20.75	20.88
1170	NYSE	UHT	Thu, Feb 27, 1997	20.75	20.88	20.63	20.75
1169	NYSE	UHT	Wed, Feb 26, 1997	20.75	21.00	20.75	20.88
1168	NYSE	UHT	Tue, Feb 25, 1997	20.63	20.88	20.63	20.75
1167	NYSE	UHT	Mon, Feb 24, 1997	20.75	20.75	20.63	20.75
1166	NYSE	UHT	Fri, Feb 21, 1997	20.50	20.75	20.38	20.75
1165	NYSE	UHT	Thu, Feb 20, 1997	20.38	20.50	20.38	20.38
1164	NYSE	UHT	Wed, Feb 19, 1997	20.38	20.38	20.25	20.38
1163	NYSE	UHT	Tue, Feb 18, 1997	20.13	20.38	20.13	20.38
1162	NYSE	UHT	Fri, Feb 14, 1997	20.25	20.38	20.13	20.13
1161	NYSE	UHT	Thu, Feb 13, 1997	20.25	20.25	20.13	20.13
1160	NYSE	UHT	Wed, Feb 12, 1997	20.25	20.25	20.13	20.25
1159	NYSE	UHT	Tue, Feb 11, 1997	20.13	20.13	20.13	20.13
1158	NYSE	UHT	Mon, Feb 10, 1997	20.00	20.13	20.00	20.13
1157	NYSE	UHT	Fri, Feb 7, 1997	20.00	20.00	19.88	19.88
1156	NYSE	UHT	Thu, Feb 6, 1997	19.88	20.00	19.88	20.00
1155	NYSE	UHT	Wed, Feb 5, 1997	19.88	20.00	19.88	19.88
1154	NYSE	UHT	Tue, Feb 4, 1997	20.00	20.13	19.88	20.00
1153	NYSE	UHT	Mon, Feb 3, 1997	19.75	20.00	19.75	20.00
1152	NYSE	UHT	Fri, Jan 31, 1997	20.00	20.13	19.75	19.75
1151	NYSE	UHT	Thu, Jan 30, 1997	20.00	20.13	19.88	19.88
1150	NYSE	UHT	Wed, Jan 29, 1997	20.00	20.13	20.00	20.00
1149	NYSE	UHT	Tue, Jan 28, 1997	20.13	20.13	19.88	20.13
1148	NYSE	UHT	Mon, Jan 27, 1997	19.88	20.13	19.88	20.00
1147	NYSE	UHT	Fri, Jan 24, 1997	20.00	20.13	19.88	20.00
1146	NYSE	UHT	Thu, Jan 23, 1997	20.13	20.13	20.00	20.00
1145	NYSE	UHT	Wed, Jan 22, 1997	20.00	20.13	20.00	20.13
1144	NYSE	UHT	Tue, Jan 21, 1997	20.00	20.13	19.88	20.13
1143	NYSE	UHT	Mon, Jan 20, 1997	20.00	20.13	20.00	20.13
1142	NYSE	UHT	Fri, Jan 17, 1997	20.13	20.13	20.00	20.13
1141	NYSE	UHT	Thu, Jan 16, 1997	20.13	20.13	19.88	20.00
1140	NYSE	UHT	Wed, Jan 15, 1997	20.00	20.25	20.00	20.00
1139	NYSE	UHT	Tue, Jan 14, 1997	19.88	20.13	19.88	20.00
1138	NYSE	UHT	Mon, Jan 13, 1997	19.75	20.00	19.75	19.88
1137	NYSE	UHT	Fri, Jan 10, 1997	19.88	20.00	19.63	19.75
1136	NYSE	UHT	Thu, Jan 9, 1997	20.00	20.00	19.75	19.88
1135	NYSE	UHT	Wed, Jan 8, 1997	20.00	20.00	19.88	19.88
1134	NYSE	UHT	Tue, Jan 7, 1997	20.13	20.25	19.88	20.00
1133	NYSE	UHT	Mon, Jan 6, 1997	20.25	20.38	20.25	20.25
1132	NYSE	UHT	Fri, Jan 3, 1997	20.25	20.38	20.25	20.25
1131	NYSE	UHT	Thu, Jan 2, 1997	20.75	20.75	20.25	20.25
1130	NYSE	UHT	Tue, Dec 31, 1996	20.13	20.50	20.13	20.50
1129	NYSE	UHT	Mon, Dec 30, 1996	20.13	20.25	20.00	20.00
1128	NYSE	UHT	Fri, Dec 27, 1996	20.13	20.25	20.00	20.00
1127	NYSE	UHT	Thu, Dec 26, 1996	20.00	20.13	19.75	20.13
1126	NYSE	UHT	Tue, Dec 24, 1996	19.88	20.00	19.75	20.00
1125	NYSE	UHT	Mon, Dec 23, 1996	19.88	19.88	19.63	19.63
1124	NYSE	UHT	Fri, Dec 20, 1996	19.88	20.00	19.88	20.00
1123	NYSE	UHT	Thu, Dec 19, 1996	19.75	20.13	19.75	20.00
1122	NYSE	UHT	Wed, Dec 18, 1996	19.88	20.00	19.75	19.88
1121	NYSE	UHT	Tue, Dec 17, 1996	19.75	19.88	19.63	19.88
1120	NYSE	UHT	Mon, Dec 16, 1996	19.88	20.00	19.75	19.88
1119	NYSE	UHT	Fri, Dec 13, 1996	19.75	19.88	19.63	19.88
1118	NYSE	UHT	Thu, Dec 12, 1996	20.00	20.00	19.88	19.88
1117	NYSE	UHT	Wed, Dec 11, 1996	20.38	20.50	20.13	20.25
1116	NYSE	UHT	Tue, Dec 10, 1996	20.38	20.63	20.13	20.25
1115	NYSE	UHT	Mon, Dec 9, 1996	20.00	20.25	20.00	20.25
1114	NYSE	UHT	Fri, Dec 6, 1996	20.25	20.25	19.88	20.00
1113	NYSE	UHT	Thu, Dec 5, 1996	20.13	20.38	20.13	20.25
1112	NYSE	UHT	Wed, Dec 4, 1996	19.38	20.00	19.38	20.00
1111	NYSE	UHT	Tue, Dec 3, 1996	19.13	19.50	19.13	19.38
1110	NYSE	UHT	Mon, Dec 2, 1996	19.25	19.50	19.00	19.00
1109	NYSE	UHT	Fri, Nov 29, 1996	19.13	19.38	19.13	19.38
1108	NYSE	UHT	Wed, Nov 27, 1996	19.13	19.13	19.00	19.13
1107	NYSE	UHT	Tue, Nov 26, 1996	18.75	19.13	18.75	19.13
1106	NYSE	UHT	Mon, Nov 25, 1996	19.38	19.38	19.00	19.00
1105	NYSE	UHT	Fri, Nov 22, 1996	19.25	19.50	19.25	19.25
1104	NYSE	UHT	Thu, Nov 21, 1996	19.00	19.38	19.00	19.38
1103	NYSE	UHT	Wed, Nov 20, 1996	19.25	19.25	19.00	19.13
1102	NYSE	UHT	Tue, Nov 19, 1996	19.25	19.25	19.13	19.25
1101	NYSE	UHT	Mon, Nov 18, 1996	19.38	19.38	19.13	19.25
1100	NYSE	UHT	Fri, Nov 15, 1996	19.25	19.50	19.25	19.50
1099	NYSE	UHT	Thu, Nov 14, 1996	19.25	19.25	19.00	19.25
1098	NYSE	UHT	Wed, Nov 13, 1996	19.38	19.38	19.13	19.25
1097	NYSE	UHT	Tue, Nov 12, 1996	19.13	19.38	19.13	19.25
1096	NYSE	UHT	Mon, Nov 11, 1996	19.25	19.25	19.13	19.25
1095	NYSE	UHT	Fri, Nov 8, 1996	19.25	19.25	19.00	19.13
1094	NYSE	UHT	Thu, Nov 7, 1996	19.00	19.25	19.00	19.25
1093	NYSE	UHT	Wed, Nov 6, 1996	19.13	19.13	19.00	19.00
1092	NYSE	UHT	Tue, Nov 5, 1996	19.13	19.13	19.00	19.00
1091	NYSE	UHT	Mon, Nov 4, 1996	19.00	19.50	19.00	19.00
1090	NYSE	UHT	Fri, Nov 1, 1996	19.00	19.25	19.00	19.13
1089	NYSE	UHT	Thu, Oct 31, 1996	18.88	19.13	18.88	19.13
1088	NYSE	UHT	Wed, Oct 30, 1996	18.88	19.00	18.75	19.00
1087	NYSE	UHT	Tue, Oct 29, 1996	18.63	18.88	18.63	18.88
1086	NYSE	UHT	Mon, Oct 28, 1996	18.63	18.75	18.63	18.75
1085	NYSE	UHT	Fri, Oct 25, 1996	18.75	18.75	18.63	18.75
1084	NYSE	UHT	Thu, Oct 24, 1996	18.75	18.88	18.63	18.75
1083	NYSE	UHT	Wed, Oct 23, 1996	19.13	19.13	18.75	18.75
1082	NYSE	UHT	Tue, Oct 22, 1996	19.00	19.25	19.00	19.00
1081	NYSE	UHT	Mon, Oct 21, 1996	19.13	19.13	19.00	19.13
1080	NYSE	UHT	Fri, Oct 18, 1996	18.75	19.25	18.75	19.00
1079	NYSE	UHT	Thu, Oct 17, 1996	18.75	18.88	18.63	18.75
1078	NYSE	UHT	Wed, Oct 16, 1996	18.50	18.75	18.50	18.75
1077	NYSE	UHT	Tue, Oct 15, 1996	18.63	18.63	18.38	18.50
1076	NYSE	UHT	Mon, Oct 14, 1996	18.50	18.63	18.50	18.63
1075	NYSE	UHT	Fri, Oct 11, 1996	18.63	18.63	18.50	18.50
1074	NYSE	UHT	Thu, Oct 10, 1996	18.50	18.63	18.50	18.63
1073	NYSE	UHT	Wed, Oct 9, 1996	18.63	18.63	18.50	18.63
1072	NYSE	UHT	Tue, Oct 8, 1996	18.63	18.63	18.50	18.50
1071	NYSE	UHT	Mon, Oct 7, 1996	18.63	18.63	18.38	18.50
1070	NYSE	UHT	Fri, Oct 4, 1996	18.63	18.63	18.50	18.50
1069	NYSE	UHT	Thu, Oct 3, 1996	18.50	18.63	18.50	18.50
1068	NYSE	UHT	Wed, Oct 2, 1996	18.50	18.50	18.25	18.50
1067	NYSE	UHT	Tue, Oct 1, 1996	18.50	18.50	18.38	18.50
1066	NYSE	UHT	Mon, Sep 30, 1996	18.50	18.63	18.38	18.38
1065	NYSE	UHT	Fri, Sep 27, 1996	18.50	18.50	18.38	18.38
1064	NYSE	UHT	Thu, Sep 26, 1996	18.63	18.63	18.38	18.50
1063	NYSE	UHT	Wed, Sep 25, 1996	18.63	18.63	18.50	18.63
1062	NYSE	UHT	Tue, Sep 24, 1996	18.63	18.63	18.50	18.63
1061	NYSE	UHT	Mon, Sep 23, 1996	18.63	18.63	18.50	18.63
1060	NYSE	UHT	Fri, Sep 20, 1996	18.50	18.63	18.50	18.63
1059	NYSE	UHT	Thu, Sep 19, 1996	18.63	18.63	18.50	18.50
1058	NYSE	UHT	Wed, Sep 18, 1996	18.50	18.63	18.50	18.63
1057	NYSE	UHT	Tue, Sep 17, 1996	18.25	18.50	18.25	18.50
1056	NYSE	UHT	Mon, Sep 16, 1996	18.50	18.63	18.38	18.38
1055	NYSE	UHT	Fri, Sep 13, 1996	18.63	18.75	18.50	18.63
1054	NYSE	UHT	Thu, Sep 12, 1996	18.63	18.63	18.50	18.63
1053	NYSE	UHT	Wed, Sep 11, 1996	18.88	19.13	18.88	19.13
1052	NYSE	UHT	Tue, Sep 10, 1996	19.00	19.00	18.88	19.00
1051	NYSE	UHT	Mon, Sep 9, 1996	19.13	19.25	18.88	19.00
1050	NYSE	UHT	Fri, Sep 6, 1996	19.13	19.13	19.00	19.13
1049	NYSE	UHT	Thu, Sep 5, 1996	19.13	19.25	19.13	19.13
1048	NYSE	UHT	Wed, Sep 4, 1996	19.13	19.25	19.13	19.25
1047	NYSE	UHT	Tue, Sep 3, 1996	18.88	19.13	18.88	19.13
1046	NYSE	UHT	Fri, Aug 30, 1996	18.88	19.00	18.75	18.88
1045	NYSE	UHT	Thu, Aug 29, 1996	19.13	19.13	18.75	18.88
1044	NYSE	UHT	Wed, Aug 28, 1996	19.13	19.38	19.00	19.00
1043	NYSE	UHT	Tue, Aug 27, 1996	19.25	19.25	19.25	19.25
1042	NYSE	UHT	Mon, Aug 26, 1996	19.13	19.25	19.13	19.13
1041	NYSE	UHT	Fri, Aug 23, 1996	19.38	19.38	19.13	19.13
1040	NYSE	UHT	Thu, Aug 22, 1996	19.13	19.25	19.00	19.25
1039	NYSE	UHT	Wed, Aug 21, 1996	19.13	19.38	19.13	19.25
1038	NYSE	UHT	Tue, Aug 20, 1996	19.50	19.50	19.13	19.13
1037	NYSE	UHT	Mon, Aug 19, 1996	19.50	19.50	19.38	19.50
1036	NYSE	UHT	Fri, Aug 16, 1996	19.38	19.50	19.38	19.50
1035	NYSE	UHT	Thu, Aug 15, 1996	19.75	19.75	19.63	19.63
1034	NYSE	UHT	Wed, Aug 14, 1996	19.88	19.88	19.75	19.75
1033	NYSE	UHT	Tue, Aug 13, 1996	19.88	19.88	19.88	19.88
1032	NYSE	UHT	Mon, Aug 12, 1996	19.75	19.88	19.75	19.88
1031	NYSE	UHT	Fri, Aug 9, 1996	19.63	19.75	19.63	19.63
1030	NYSE	UHT	Thu, Aug 8, 1996	19.75	19.75	19.75	19.75
1029	NYSE	UHT	Wed, Aug 7, 1996	19.75	19.88	19.63	19.75
1028	NYSE	UHT	Tue, Aug 6, 1996	19.75	19.88	19.75	19.75
1027	NYSE	UHT	Mon, Aug 5, 1996	19.63	19.88	19.50	19.63
1026	NYSE	UHT	Fri, Aug 2, 1996	19.63	19.63	19.38	19.50
1025	NYSE	UHT	Thu, Aug 1, 1996	19.88	19.88	19.25	19.50
1024	NYSE	UHT	Wed, Jul 31, 1996	19.63	20.00	19.63	19.75
1023	NYSE	UHT	Tue, Jul 30, 1996	19.38	19.75	19.38	19.75
1022	NYSE	UHT	Mon, Jul 29, 1996	19.00	19.50	19.00	19.25
1021	NYSE	UHT	Fri, Jul 26, 1996	19.25	19.25	18.88	19.13
1020	NYSE	UHT	Thu, Jul 25, 1996	19.25	19.25	19.00	19.13
1019	NYSE	UHT	Wed, Jul 24, 1996	19.38	19.38	19.13	19.25
1018	NYSE	UHT	Tue, Jul 23, 1996	19.13	19.38	19.13	19.38
1017	NYSE	UHT	Mon, Jul 22, 1996	19.13	19.13	19.13	19.13
1016	NYSE	UHT	Fri, Jul 19, 1996	18.75	19.13	18.75	19.13
1015	NYSE	UHT	Thu, Jul 18, 1996	18.88	19.13	18.88	18.88
1014	NYSE	UHT	Wed, Jul 17, 1996	19.00	19.13	19.00	19.13
1013	NYSE	UHT	Tue, Jul 16, 1996	18.88	19.13	18.88	18.88
1012	NYSE	UHT	Mon, Jul 15, 1996	18.75	18.88	18.63	18.88
1011	NYSE	UHT	Fri, Jul 12, 1996	18.88	19.00	18.75	18.75
1010	NYSE	UHT	Thu, Jul 11, 1996	18.75	18.88	18.50	18.75
1009	NYSE	UHT	Wed, Jul 10, 1996	18.63	18.88	18.63	18.88
1008	NYSE	UHT	Tue, Jul 9, 1996	18.88	19.00	18.75	18.75
1007	NYSE	UHT	Mon, Jul 8, 1996	19.00	19.00	18.88	19.00
1006	NYSE	UHT	Fri, Jul 5, 1996	18.88	19.00	18.75	19.00
1005	NYSE	UHT	Wed, Jul 3, 1996	18.88	18.88	18.88	18.88
1004	NYSE	UHT	Tue, Jul 2, 1996	18.88	18.88	18.75	18.75
1003	NYSE	UHT	Mon, Jul 1, 1996	18.63	19.00	18.50	18.88
1002	NYSE	UHT	Fri, Jun 28, 1996	18.75	18.75	18.50	18.50
1001	NYSE	UHT	Thu, Jun 27, 1996	18.88	18.88	18.63	18.75
1000	NYSE	UHT	Wed, Jun 26, 1996	18.75	18.88	18.75	18.75
999	NYSE	UHT	Tue, Jun 25, 1996	18.88	18.88	18.63	18.88
998	NYSE	UHT	Mon, Jun 24, 1996	18.88	18.88	18.63	18.88
997	NYSE	UHT	Fri, Jun 21, 1996	18.38	18.50	18.25	18.50
996	NYSE	UHT	Thu, Jun 20, 1996	18.38	18.38	18.25	18.25
995	NYSE	UHT	Wed, Jun 19, 1996	18.38	18.50	18.25	18.38
994	NYSE	UHT	Tue, Jun 18, 1996	18.25	18.50	18.25	18.38
993	NYSE	UHT	Mon, Jun 17, 1996	18.50	18.50	18.00	18.13
992	NYSE	UHT	Fri, Jun 14, 1996	18.50	18.75	18.50	18.63
991	NYSE	UHT	Thu, Jun 13, 1996	18.63	18.63	18.38	18.63
990	NYSE	UHT	Wed, Jun 12, 1996	18.38	18.88	18.38	18.63
989	NYSE	UHT	Tue, Jun 11, 1996	18.88	18.88	18.75	18.88
988	NYSE	UHT	Mon, Jun 10, 1996	19.00	19.00	18.75	18.75
987	NYSE	UHT	Fri, Jun 7, 1996	19.50	19.50	19.00	19.00
986	NYSE	UHT	Thu, Jun 6, 1996	19.63	19.75	19.50	19.75
985	NYSE	UHT	Wed, Jun 5, 1996	19.75	19.75	19.50	19.63
984	NYSE	UHT	Tue, Jun 4, 1996	19.63	19.75	19.63	19.75
983	NYSE	UHT	Mon, Jun 3, 1996	19.38	19.50	19.25	19.50
982	NYSE	UHT	Fri, May 31, 1996	19.50	19.50	19.13	19.38
981	NYSE	UHT	Thu, May 30, 1996	19.75	19.75	19.63	19.63
980	NYSE	UHT	Wed, May 29, 1996	19.50	19.75	19.50	19.63
979	NYSE	UHT	Tue, May 28, 1996	19.50	19.88	19.50	19.63
978	NYSE	UHT	Fri, May 24, 1996	19.50	19.63	19.50	19.63
977	NYSE	UHT	Thu, May 23, 1996	19.63	19.63	19.50	19.50
976	NYSE	UHT	Wed, May 22, 1996	19.38	19.63	19.38	19.63
975	NYSE	UHT	Tue, May 21, 1996	19.38	19.63	19.38	19.50
974	NYSE	UHT	Mon, May 20, 1996	19.50	19.63	19.38	19.50
973	NYSE	UHT	Fri, May 17, 1996	19.75	19.88	19.50	19.50
972	NYSE	UHT	Thu, May 16, 1996	19.75	19.88	19.63	19.63
971	NYSE	UHT	Wed, May 15, 1996	19.13	19.75	19.13	19.63
970	NYSE	UHT	Tue, May 14, 1996	19.13	19.25	19.13	19.25
969	NYSE	UHT	Mon, May 13, 1996	19.13	19.25	19.00	19.25
968	NYSE	UHT	Fri, May 10, 1996	19.13	19.25	19.00	19.25
967	NYSE	UHT	Thu, May 9, 1996	18.88	19.00	18.88	19.00
966	NYSE	UHT	Wed, May 8, 1996	18.88	18.88	18.75	18.88
965	NYSE	UHT	Tue, May 7, 1996	18.88	19.00	18.63	19.00
964	NYSE	UHT	Mon, May 6, 1996	18.75	19.25	18.75	19.00
963	NYSE	UHT	Fri, May 3, 1996	19.00	19.00	18.88	18.88
962	NYSE	UHT	Thu, May 2, 1996	19.25	19.25	18.75	19.00
961	NYSE	UHT	Wed, May 1, 1996	19.13	19.38	19.00	19.25
960	NYSE	UHT	Tue, Apr 30, 1996	19.00	19.25	18.75	19.13
959	NYSE	UHT	Mon, Apr 29, 1996	18.75	19.00	18.75	18.88
958	NYSE	UHT	Fri, Apr 26, 1996	18.75	18.88	18.75	18.75
957	NYSE	UHT	Thu, Apr 25, 1996	18.75	18.88	18.75	18.75
956	NYSE	UHT	Wed, Apr 24, 1996	18.50	18.75	18.50	18.75
955	NYSE	UHT	Tue, Apr 23, 1996	18.88	18.88	18.38	18.75
954	NYSE	UHT	Mon, Apr 22, 1996	18.88	18.88	18.75	18.75
953	NYSE	UHT	Fri, Apr 19, 1996	18.88	18.88	18.88	18.88
952	NYSE	UHT	Thu, Apr 18, 1996	18.75	18.88	18.63	18.88
951	NYSE	UHT	Wed, Apr 17, 1996	18.75	18.88	18.63	18.88
950	NYSE	UHT	Tue, Apr 16, 1996	18.50	18.63	18.50	18.63
949	NYSE	UHT	Mon, Apr 15, 1996	18.25	18.38	18.25	18.38
948	NYSE	UHT	Fri, Apr 12, 1996	18.13	18.25	18.13	18.13
947	NYSE	UHT	Thu, Apr 11, 1996	18.63	18.63	18.13	18.13
946	NYSE	UHT	Wed, Apr 10, 1996	18.75	18.75	18.50	18.63
945	NYSE	UHT	Tue, Apr 9, 1996	18.63	18.88	18.63	18.75
944	NYSE	UHT	Mon, Apr 8, 1996	19.00	19.00	18.63	18.63
943	NYSE	UHT	Thu, Apr 4, 1996	19.38	19.38	19.00	19.13
942	NYSE	UHT	Wed, Apr 3, 1996	19.50	19.63	19.38	19.38
941	NYSE	UHT	Tue, Apr 2, 1996	19.75	19.88	19.50	19.63
940	NYSE	UHT	Mon, Apr 1, 1996	19.88	19.88	19.75	19.88
939	NYSE	UHT	Fri, Mar 29, 1996	19.88	19.88	19.63	19.63
938	NYSE	UHT	Thu, Mar 28, 1996	19.88	19.88	19.63	19.63
937	NYSE	UHT	Wed, Mar 27, 1996	19.88	20.00	19.75	20.00
936	NYSE	UHT	Tue, Mar 26, 1996	19.63	19.88	19.63	19.75
935	NYSE	UHT	Mon, Mar 25, 1996	19.75	19.88	19.50	19.63
934	NYSE	UHT	Fri, Mar 22, 1996	19.63	19.75	19.63	19.75
933	NYSE	UHT	Thu, Mar 21, 1996	19.50	19.63	19.38	19.63
932	NYSE	UHT	Wed, Mar 20, 1996	19.25	19.75	19.13	19.63
931	NYSE	UHT	Tue, Mar 19, 1996	19.13	19.25	19.13	19.25
930	NYSE	UHT	Mon, Mar 18, 1996	19.13	19.13	19.00	19.00
929	NYSE	UHT	Fri, Mar 15, 1996	18.88	19.13	18.88	19.00
928	NYSE	UHT	Thu, Mar 14, 1996	19.00	19.00	18.75	18.75
927	NYSE	UHT	Wed, Mar 13, 1996	19.00	19.00	18.88	19.00
926	NYSE	UHT	Tue, Mar 12, 1996	19.50	19.50	19.25	19.50
925	NYSE	UHT	Mon, Mar 11, 1996	18.88	19.50	18.88	19.13
924	NYSE	UHT	Fri, Mar 8, 1996	19.38	19.38	19.00	19.00
923	NYSE	UHT	Thu, Mar 7, 1996	19.50	19.50	19.25	19.38
922	NYSE	UHT	Wed, Mar 6, 1996	19.50	19.63	19.50	19.50
921	NYSE	UHT	Tue, Mar 5, 1996	19.75	19.75	19.38	19.38
920	NYSE	UHT	Mon, Mar 4, 1996	19.25	19.75	19.25	19.63
919	NYSE	UHT	Fri, Mar 1, 1996	19.00	19.13	18.88	19.13
918	NYSE	UHT	Thu, Feb 29, 1996	19.25	19.38	19.13	19.13
917	NYSE	UHT	Wed, Feb 28, 1996	19.38	19.38	19.13	19.25
916	NYSE	UHT	Tue, Feb 27, 1996	19.63	19.63	19.38	19.38
915	NYSE	UHT	Mon, Feb 26, 1996	19.25	19.88	19.25	19.63
914	NYSE	UHT	Fri, Feb 23, 1996	19.13	19.38	19.13	19.38
913	NYSE	UHT	Thu, Feb 22, 1996	19.13	19.25	19.13	19.13
912	NYSE	UHT	Wed, Feb 21, 1996	19.00	19.25	18.88	19.00
911	NYSE	UHT	Tue, Feb 20, 1996	19.13	19.25	19.13	19.13
910	NYSE	UHT	Fri, Feb 16, 1996	19.00	19.25	19.00	19.13
909	NYSE	UHT	Thu, Feb 15, 1996	19.25	19.38	19.00	19.13
908	NYSE	UHT	Wed, Feb 14, 1996	19.13	19.13	19.00	19.13
907	NYSE	UHT	Tue, Feb 13, 1996	19.25	19.38	19.00	19.13
906	NYSE	UHT	Mon, Feb 12, 1996	19.13	19.38	19.00	19.38
905	NYSE	UHT	Fri, Feb 9, 1996	19.25	19.38	19.00	19.13
904	NYSE	UHT	Thu, Feb 8, 1996	19.25	19.50	19.13	19.25
903	NYSE	UHT	Wed, Feb 7, 1996	19.25	19.38	19.13	19.25
902	NYSE	UHT	Tue, Feb 6, 1996	19.50	19.50	19.00	19.25
901	NYSE	UHT	Mon, Feb 5, 1996	19.38	19.38	19.13	19.25
900	NYSE	UHT	Fri, Feb 2, 1996	19.25	19.38	19.13	19.38
899	NYSE	UHT	Thu, Feb 1, 1996	19.00	19.38	19.00	19.38
898	NYSE	UHT	Wed, Jan 31, 1996	18.88	19.00	18.75	18.88
897	NYSE	UHT	Tue, Jan 30, 1996	19.00	19.00	18.88	18.88
896	NYSE	UHT	Mon, Jan 29, 1996	18.88	19.00	18.75	18.88
895	NYSE	UHT	Fri, Jan 26, 1996	19.00	19.00	18.75	18.75
894	NYSE	UHT	Thu, Jan 25, 1996	19.00	19.13	19.00	19.00
893	NYSE	UHT	Wed, Jan 24, 1996	18.75	19.13	18.75	19.00
892	NYSE	UHT	Tue, Jan 23, 1996	19.00	19.00	18.63	18.63
891	NYSE	UHT	Mon, Jan 22, 1996	18.88	19.13	18.75	19.00
890	NYSE	UHT	Fri, Jan 19, 1996	18.38	18.75	18.25	18.75
889	NYSE	UHT	Thu, Jan 18, 1996	18.63	19.00	18.38	18.50
888	NYSE	UHT	Wed, Jan 17, 1996	18.13	18.38	18.00	18.38
887	NYSE	UHT	Tue, Jan 16, 1996	17.50	18.13	17.50	18.13
886	NYSE	UHT	Mon, Jan 15, 1996	17.75	17.75	17.63	17.63
885	NYSE	UHT	Fri, Jan 12, 1996	17.75	17.75	17.63	17.75
884	NYSE	UHT	Thu, Jan 11, 1996	17.63	17.75	17.63	17.63
883	NYSE	UHT	Wed, Jan 10, 1996	17.75	17.75	17.63	17.75
882	NYSE	UHT	Tue, Jan 9, 1996	17.75	17.88	17.63	17.88
881	NYSE	UHT	Mon, Jan 8, 1996	17.88	17.88	17.75	17.75
880	NYSE	UHT	Fri, Jan 5, 1996	17.50	17.75	17.38	17.75
879	NYSE	UHT	Thu, Jan 4, 1996	17.75	17.75	17.50	17.50
878	NYSE	UHT	Wed, Jan 3, 1996	17.88	17.88	17.63	17.63
877	NYSE	UHT	Tue, Jan 2, 1996	17.88	17.88	17.75	17.88
876	NYSE	UHT	Fri, Dec 29, 1995	17.75	17.88	17.75	17.88
875	NYSE	UHT	Thu, Dec 28, 1995	17.50	17.88	17.50	17.88
874	NYSE	UHT	Wed, Dec 27, 1995	17.38	17.63	17.38	17.50
873	NYSE	UHT	Tue, Dec 26, 1995	17.13	17.38	17.13	17.38
872	NYSE	UHT	Fri, Dec 22, 1995	17.25	17.25	17.00	17.25
871	NYSE	UHT	Thu, Dec 21, 1995	17.13	17.25	17.00	17.00
870	NYSE	UHT	Wed, Dec 20, 1995	17.13	17.25	17.13	17.13
869	NYSE	UHT	Tue, Dec 19, 1995	16.88	17.25	16.75	17.25
868	NYSE	UHT	Mon, Dec 18, 1995	16.63	16.88	16.63	16.88
867	NYSE	UHT	Fri, Dec 15, 1995	16.75	16.75	16.63	16.75
866	NYSE	UHT	Thu, Dec 14, 1995	16.75	16.75	16.50	16.63
865	NYSE	UHT	Wed, Dec 13, 1995	16.88	16.88	16.63	16.75
864	NYSE	UHT	Tue, Dec 12, 1995	17.00	17.13	17.00	17.13
863	NYSE	UHT	Mon, Dec 11, 1995	17.13	17.13	17.00	17.00
862	NYSE	UHT	Fri, Dec 8, 1995	17.00	17.00	17.00	17.00
861	NYSE	UHT	Thu, Dec 7, 1995	16.88	17.00	16.88	16.88
860	NYSE	UHT	Wed, Dec 6, 1995	16.88	17.00	16.88	16.88
859	NYSE	UHT	Tue, Dec 5, 1995	16.88	16.88	16.75	16.75
858	NYSE	UHT	Mon, Dec 4, 1995	16.75	16.88	16.75	16.88
857	NYSE	UHT	Fri, Dec 1, 1995	16.75	16.75	16.75	16.75
856	NYSE	UHT	Thu, Nov 30, 1995	16.75	16.75	16.75	16.75
855	NYSE	UHT	Wed, Nov 29, 1995	16.75	16.88	16.63	16.75
854	NYSE	UHT	Tue, Nov 28, 1995	16.75	16.88	16.63	16.75
853	NYSE	UHT	Mon, Nov 27, 1995	16.63	16.88	16.63	16.75
852	NYSE	UHT	Wed, Nov 22, 1995	16.75	16.75	16.63	16.63
851	NYSE	UHT	Tue, Nov 21, 1995	16.63	16.75	16.63	16.63
850	NYSE	UHT	Mon, Nov 20, 1995	16.63	16.75	16.50	16.75
849	NYSE	UHT	Fri, Nov 17, 1995	16.88	16.88	16.75	16.75
848	NYSE	UHT	Thu, Nov 16, 1995	16.88	16.88	16.75	16.88
847	NYSE	UHT	Wed, Nov 15, 1995	16.75	16.88	16.75	16.75
846	NYSE	UHT	Tue, Nov 14, 1995	16.75	16.88	16.63	16.88
845	NYSE	UHT	Mon, Nov 13, 1995	16.63	16.75	16.63	16.75
844	NYSE	UHT	Fri, Nov 10, 1995	16.63	16.88	16.63	16.75
843	NYSE	UHT	Thu, Nov 9, 1995	16.88	16.88	16.75	16.75
842	NYSE	UHT	Wed, Nov 8, 1995	16.75	16.88	16.75	16.88
841	NYSE	UHT	Tue, Nov 7, 1995	16.63	16.75	16.63	16.75
840	NYSE	UHT	Mon, Nov 6, 1995	16.63	16.75	16.63	16.75
839	NYSE	UHT	Fri, Nov 3, 1995	16.75	16.75	16.75	16.75
838	NYSE	UHT	Thu, Nov 2, 1995	16.75	16.75	16.63	16.75
837	NYSE	UHT	Wed, Nov 1, 1995	16.63	16.75	16.63	16.63
836	NYSE	UHT	Tue, Oct 31, 1995	16.63	16.75	16.50	16.63
835	NYSE	UHT	Mon, Oct 30, 1995	16.63	16.63	16.63	16.63
834	NYSE	UHT	Fri, Oct 27, 1995	16.50	16.63	16.50	16.50
833	NYSE	UHT	Thu, Oct 26, 1995	16.50	16.63	16.50	16.63
832	NYSE	UHT	Wed, Oct 25, 1995	16.63	16.63	16.50	16.50
831	NYSE	UHT	Tue, Oct 24, 1995	16.63	16.88	16.63	16.75
830	NYSE	UHT	Mon, Oct 23, 1995	16.63	16.75	16.63	16.75
829	NYSE	UHT	Fri, Oct 20, 1995	16.63	16.75	16.50	16.50
828	NYSE	UHT	Thu, Oct 19, 1995	16.63	16.88	16.63	16.75
827	NYSE	UHT	Wed, Oct 18, 1995	16.75	16.75	16.63	16.75
826	NYSE	UHT	Tue, Oct 17, 1995	16.75	16.75	16.63	16.63
825	NYSE	UHT	Mon, Oct 16, 1995	16.75	16.75	16.50	16.63
824	NYSE	UHT	Fri, Oct 13, 1995	16.50	16.75	16.50	16.75
823	NYSE	UHT	Thu, Oct 12, 1995	16.50	16.75	16.38	16.63
822	NYSE	UHT	Wed, Oct 11, 1995	16.50	16.75	16.50	16.63
821	NYSE	UHT	Tue, Oct 10, 1995	16.50	16.63	16.50	16.50
820	NYSE	UHT	Mon, Oct 9, 1995	16.50	16.63	16.50	16.63
819	NYSE	UHT	Fri, Oct 6, 1995	16.63	16.63	16.50	16.63
818	NYSE	UHT	Thu, Oct 5, 1995	16.50	16.63	16.50	16.63
817	NYSE	UHT	Wed, Oct 4, 1995	16.63	16.63	16.50	16.63
816	NYSE	UHT	Tue, Oct 3, 1995	16.50	16.75	16.50	16.50
815	NYSE	UHT	Mon, Oct 2, 1995	16.63	16.75	16.50	16.50
814	NYSE	UHT	Fri, Sep 29, 1995	16.50	16.63	16.38	16.63
813	NYSE	UHT	Thu, Sep 28, 1995	16.50	16.50	16.38	16.50
812	NYSE	UHT	Wed, Sep 27, 1995	16.63	16.63	16.50	16.50
811	NYSE	UHT	Tue, Sep 26, 1995	16.50	16.63	16.38	16.63
810	NYSE	UHT	Mon, Sep 25, 1995	16.50	16.63	16.50	16.63
809	NYSE	UHT	Fri, Sep 22, 1995	16.50	16.63	16.50	16.63
808	NYSE	UHT	Thu, Sep 21, 1995	16.50	16.75	16.38	16.38
807	NYSE	UHT	Wed, Sep 20, 1995	16.63	16.63	16.50	16.63
806	NYSE	UHT	Tue, Sep 19, 1995	16.50	16.63	16.50	16.50
805	NYSE	UHT	Mon, Sep 18, 1995	16.75	16.75	16.63	16.75
804	NYSE	UHT	Fri, Sep 15, 1995	16.63	16.75	16.63	16.75
803	NYSE	UHT	Thu, Sep 14, 1995	16.50	16.75	16.50	16.63
802	NYSE	UHT	Wed, Sep 13, 1995	16.38	16.50	16.38	16.50
801	NYSE	UHT	Tue, Sep 12, 1995	16.75	16.88	16.75	16.88
800	NYSE	UHT	Mon, Sep 11, 1995	16.75	16.88	16.75	16.75
799	NYSE	UHT	Fri, Sep 8, 1995	16.75	16.88	16.75	16.88
798	NYSE	UHT	Thu, Sep 7, 1995	16.75	16.88	16.75	16.75
797	NYSE	UHT	Wed, Sep 6, 1995	16.50	16.75	16.50	16.75
796	NYSE	UHT	Tue, Sep 5, 1995	16.50	16.63	16.50	16.63
795	NYSE	UHT	Fri, Sep 1, 1995	16.50	16.50	16.50	16.50
794	NYSE	UHT	Thu, Aug 31, 1995	16.50	16.50	16.38	16.38
793	NYSE	UHT	Wed, Aug 30, 1995	16.50	16.50	16.38	16.38
792	NYSE	UHT	Tue, Aug 29, 1995	16.50	16.50	16.38	16.50
791	NYSE	UHT	Mon, Aug 28, 1995	16.38	16.50	16.38	16.38
790	NYSE	UHT	Fri, Aug 25, 1995	16.38	16.50	16.38	16.50
789	NYSE	UHT	Thu, Aug 24, 1995	16.38	16.50	16.38	16.50
788	NYSE	UHT	Wed, Aug 23, 1995	16.38	16.50	16.38	16.38
787	NYSE	UHT	Tue, Aug 22, 1995	16.50	16.50	16.38	16.50
786	NYSE	UHT	Mon, Aug 21, 1995	16.38	16.50	16.38	16.38
785	NYSE	UHT	Fri, Aug 18, 1995	16.50	16.50	16.38	16.38
784	NYSE	UHT	Thu, Aug 17, 1995	16.50	16.50	16.38	16.50
783	NYSE	UHT	Wed, Aug 16, 1995	16.38	16.50	16.25	16.25
782	NYSE	UHT	Tue, Aug 15, 1995	16.38	16.50	16.38	16.38
781	NYSE	UHT	Mon, Aug 14, 1995	16.50	16.50	16.50	16.50
780	NYSE	UHT	Fri, Aug 11, 1995	16.50	16.50	16.38	16.50
779	NYSE	UHT	Thu, Aug 10, 1995	16.50	16.50	16.38	16.38
778	NYSE	UHT	Wed, Aug 9, 1995	16.50	16.50	16.38	16.38
777	NYSE	UHT	Tue, Aug 8, 1995	16.38	16.50	16.25	16.38
776	NYSE	UHT	Mon, Aug 7, 1995	16.38	16.38	16.25	16.38
775	NYSE	UHT	Fri, Aug 4, 1995	16.13	16.38	16.13	16.38
774	NYSE	UHT	Thu, Aug 3, 1995	16.13	16.13	16.00	16.13
773	NYSE	UHT	Wed, Aug 2, 1995	16.13	16.25	16.13	16.13
772	NYSE	UHT	Tue, Aug 1, 1995	16.25	16.25	16.13	16.13
771	NYSE	UHT	Mon, Jul 31, 1995	16.00	16.25	16.00	16.25
770	NYSE	UHT	Fri, Jul 28, 1995	16.13	16.25	16.13	16.13
769	NYSE	UHT	Thu, Jul 27, 1995	16.25	16.38	16.25	16.25
768	NYSE	UHT	Wed, Jul 26, 1995	16.38	16.50	16.25	16.38
767	NYSE	UHT	Tue, Jul 25, 1995	16.50	16.50	16.38	16.38
766	NYSE	UHT	Mon, Jul 24, 1995	16.50	16.50	16.38	16.38
765	NYSE	UHT	Fri, Jul 21, 1995	16.50	16.50	16.38	16.50
764	NYSE	UHT	Thu, Jul 20, 1995	16.25	16.50	16.25	16.50
763	NYSE	UHT	Wed, Jul 19, 1995	16.13	16.25	16.13	16.13
762	NYSE	UHT	Tue, Jul 18, 1995	16.00	16.13	16.00	16.00
761	NYSE	UHT	Mon, Jul 17, 1995	16.25	16.25	16.13	16.13
760	NYSE	UHT	Fri, Jul 14, 1995	16.25	16.25	16.13	16.13
759	NYSE	UHT	Thu, Jul 13, 1995	16.13	16.25	16.00	16.13
758	NYSE	UHT	Wed, Jul 12, 1995	16.25	16.25	16.13	16.13
757	NYSE	UHT	Tue, Jul 11, 1995	16.25	16.25	16.13	16.25
756	NYSE	UHT	Mon, Jul 10, 1995	16.13	16.25	16.00	16.25
755	NYSE	UHT	Fri, Jul 7, 1995	16.13	16.13	16.00	16.13
754	NYSE	UHT	Thu, Jul 6, 1995	16.00	16.13	16.00	16.00
753	NYSE	UHT	Wed, Jul 5, 1995	16.25	16.25	16.13	16.13
752	NYSE	UHT	Mon, Jul 3, 1995	16.25	16.25	16.13	16.13
751	NYSE	UHT	Fri, Jun 30, 1995	16.13	16.25	16.13	16.13
750	NYSE	UHT	Thu, Jun 29, 1995	16.13	16.25	16.13	16.25
749	NYSE	UHT	Wed, Jun 28, 1995	16.13	16.25	16.13	16.13
748	NYSE	UHT	Tue, Jun 27, 1995	16.13	16.13	16.13	16.13
747	NYSE	UHT	Mon, Jun 26, 1995	16.25	16.25	16.00	16.13
746	NYSE	UHT	Fri, Jun 23, 1995	16.13	16.25	16.13	16.13
745	NYSE	UHT	Thu, Jun 22, 1995	16.13	16.25	16.13	16.13
744	NYSE	UHT	Wed, Jun 21, 1995	16.00	16.13	16.00	16.13
743	NYSE	UHT	Tue, Jun 20, 1995	15.88	16.13	15.88	16.13
742	NYSE	UHT	Mon, Jun 19, 1995	15.88	16.00	15.88	16.00
741	NYSE	UHT	Fri, Jun 16, 1995	16.13	16.13	16.00	16.00
740	NYSE	UHT	Thu, Jun 15, 1995	16.00	16.13	15.88	16.00
739	NYSE	UHT	Wed, Jun 14, 1995	16.00	16.00	15.88	16.00
738	NYSE	UHT	Tue, Jun 13, 1995	16.00	16.13	16.00	16.00
737	NYSE	UHT	Mon, Jun 12, 1995	16.63	16.63	16.50	16.63
736	NYSE	UHT	Fri, Jun 9, 1995	16.25	16.63	16.25	16.63
735	NYSE	UHT	Thu, Jun 8, 1995	16.25	16.25	16.13	16.25
734	NYSE	UHT	Wed, Jun 7, 1995	16.25	16.25	16.13	16.13
733	NYSE	UHT	Tue, Jun 6, 1995	16.25	16.25	16.13	16.13
732	NYSE	UHT	Mon, Jun 5, 1995	16.13	16.38	16.00	16.25
731	NYSE	UHT	Fri, Jun 2, 1995	16.00	16.13	15.88	16.13
730	NYSE	UHT	Thu, Jun 1, 1995	16.00	16.00	15.88	16.00
729	NYSE	UHT	Wed, May 31, 1995	15.88	16.00	15.88	15.88
728	NYSE	UHT	Tue, May 30, 1995	16.00	16.00	15.88	15.88
727	NYSE	UHT	Fri, May 26, 1995	15.88	16.00	15.88	16.00
726	NYSE	UHT	Thu, May 25, 1995	16.00	16.00	15.88	15.88
725	NYSE	UHT	Wed, May 24, 1995	15.88	16.00	15.88	16.00
724	NYSE	UHT	Tue, May 23, 1995	16.00	16.00	15.88	15.88
723	NYSE	UHT	Mon, May 22, 1995	16.00	16.00	15.88	16.00
722	NYSE	UHT	Fri, May 19, 1995	15.88	16.00	15.88	16.00
721	NYSE	UHT	Thu, May 18, 1995	16.00	16.00	15.88	16.00
720	NYSE	UHT	Wed, May 17, 1995	15.88	16.13	15.88	16.00
719	NYSE	UHT	Tue, May 16, 1995	15.88	16.00	15.88	16.00
718	NYSE	UHT	Mon, May 15, 1995	15.88	15.88	15.88	15.88
717	NYSE	UHT	Fri, May 12, 1995	15.88	15.88	15.75	15.88
716	NYSE	UHT	Thu, May 11, 1995	15.88	16.00	15.75	15.88
715	NYSE	UHT	Wed, May 10, 1995	16.13	16.25	15.88	15.88
714	NYSE	UHT	Tue, May 9, 1995	16.25	16.25	16.00	16.00
713	NYSE	UHT	Mon, May 8, 1995	16.25	16.25	16.13	16.13
712	NYSE	UHT	Fri, May 5, 1995	16.25	16.50	16.13	16.13
711	NYSE	UHT	Thu, May 4, 1995	16.38	16.50	16.25	16.38
710	NYSE	UHT	Wed, May 3, 1995	16.25	16.38	16.13	16.38
709	NYSE	UHT	Tue, May 2, 1995	16.38	16.38	16.25	16.25
708	NYSE	UHT	Mon, May 1, 1995	16.25	16.38	16.25	16.38
707	NYSE	UHT	Fri, Apr 28, 1995	16.50	16.50	16.25	16.38
706	NYSE	UHT	Thu, Apr 27, 1995	16.25	16.50	16.25	16.50
705	NYSE	UHT	Wed, Apr 26, 1995	16.38	16.38	16.25	16.25
704	NYSE	UHT	Tue, Apr 25, 1995	16.38	16.50	16.25	16.38
703	NYSE	UHT	Mon, Apr 24, 1995	16.50	16.63	16.50	16.50
702	NYSE	UHT	Fri, Apr 21, 1995	16.38	16.63	16.13	16.38
701	NYSE	UHT	Thu, Apr 20, 1995	16.38	16.63	16.38	16.38
700	NYSE	UHT	Wed, Apr 19, 1995	16.50	16.50	16.38	16.38
699	NYSE	UHT	Tue, Apr 18, 1995	16.63	16.88	16.50	16.50
698	NYSE	UHT	Mon, Apr 17, 1995	16.50	16.88	16.50	16.88
697	NYSE	UHT	Thu, Apr 13, 1995	16.38	16.63	16.38	16.50
696	NYSE	UHT	Wed, Apr 12, 1995	16.50	16.75	16.38	16.38
695	NYSE	UHT	Tue, Apr 11, 1995	16.75	16.75	16.50	16.63
694	NYSE	UHT	Mon, Apr 10, 1995	16.50	16.63	16.50	16.50
693	NYSE	UHT	Fri, Apr 7, 1995	16.38	16.75	16.38	16.75
692	NYSE	UHT	Thu, Apr 6, 1995	16.50	16.50	16.25	16.50
691	NYSE	UHT	Wed, Apr 5, 1995	16.38	16.50	16.38	16.50
690	NYSE	UHT	Tue, Apr 4, 1995	16.50	16.50	16.38	16.38
689	NYSE	UHT	Mon, Apr 3, 1995	16.50	16.50	16.25	16.38
688	NYSE	UHT	Fri, Mar 31, 1995	16.75	16.75	16.38	16.50
687	NYSE	UHT	Thu, Mar 30, 1995	16.63	16.75	16.63	16.63
686	NYSE	UHT	Wed, Mar 29, 1995	16.50	16.75	16.50	16.75
685	NYSE	UHT	Tue, Mar 28, 1995	16.63	16.63	16.38	16.50
684	NYSE	UHT	Mon, Mar 27, 1995	16.50	16.75	16.50	16.50
683	NYSE	UHT	Fri, Mar 24, 1995	16.63	16.63	16.38	16.63
682	NYSE	UHT	Thu, Mar 23, 1995	16.38	16.63	16.38	16.63
681	NYSE	UHT	Wed, Mar 22, 1995	16.50	16.50	16.38	16.50
680	NYSE	UHT	Tue, Mar 21, 1995	16.63	16.75	16.50	16.50
679	NYSE	UHT	Mon, Mar 20, 1995	16.50	16.75	16.25	16.75
678	NYSE	UHT	Fri, Mar 17, 1995	16.38	16.50	16.38	16.50
677	NYSE	UHT	Thu, Mar 16, 1995	16.63	16.63	16.50	16.50
676	NYSE	UHT	Wed, Mar 15, 1995	16.50	16.63	16.50	16.50
675	NYSE	UHT	Tue, Mar 14, 1995	16.38	16.63	16.38	16.63
674	NYSE	UHT	Mon, Mar 13, 1995	16.50	16.50	16.38	16.50
673	NYSE	UHT	Fri, Mar 10, 1995	16.63	16.63	16.63	16.63
672	NYSE	UHT	Thu, Mar 9, 1995	16.50	16.50	16.38	16.50
671	NYSE	UHT	Wed, Mar 8, 1995	16.75	16.88	16.63	16.75
670	NYSE	UHT	Tue, Mar 7, 1995	16.75	16.75	16.63	16.63
669	NYSE	UHT	Mon, Mar 6, 1995	16.63	16.75	16.50	16.75
668	NYSE	UHT	Fri, Mar 3, 1995	16.63	16.75	16.50	16.50
667	NYSE	UHT	Thu, Mar 2, 1995	16.50	16.50	16.38	16.50
666	NYSE	UHT	Wed, Mar 1, 1995	16.75	16.75	16.50	16.50
665	NYSE	UHT	Tue, Feb 28, 1995	16.50	16.75	16.50	16.75
664	NYSE	UHT	Mon, Feb 27, 1995	16.50	16.75	16.50	16.50
663	NYSE	UHT	Fri, Feb 24, 1995	16.63	16.75	16.50	16.75
662	NYSE	UHT	Wed, Feb 22, 1995	16.75	16.75	16.50	16.63
661	NYSE	UHT	Tue, Feb 21, 1995	16.38	16.75	16.38	16.63
660	NYSE	UHT	Fri, Feb 17, 1995	16.38	16.88	16.38	16.63
659	NYSE	UHT	Thu, Feb 16, 1995	16.50	16.50	16.38	16.38
658	NYSE	UHT	Wed, Feb 15, 1995	16.75	16.75	16.50	16.63
657	NYSE	UHT	Tue, Feb 14, 1995	16.75	16.88	16.63	16.75
656	NYSE	UHT	Mon, Feb 13, 1995	16.50	16.50	16.50	16.50
655	NYSE	UHT	Fri, Feb 10, 1995	16.38	16.50	16.38	16.38
654	NYSE	UHT	Thu, Feb 9, 1995	16.50	16.50	16.38	16.38
653	NYSE	UHT	Wed, Feb 8, 1995	16.50	16.50	16.38	16.50
652	NYSE	UHT	Tue, Feb 7, 1995	16.63	16.63	16.38	16.38
651	NYSE	UHT	Mon, Feb 6, 1995	16.75	16.88	16.50	16.88
650	NYSE	UHT	Fri, Feb 3, 1995	16.50	16.75	16.38	16.75
649	NYSE	UHT	Thu, Feb 2, 1995	16.75	16.75	16.13	16.38
648	NYSE	UHT	Wed, Feb 1, 1995	16.75	16.75	16.50	16.50
647	NYSE	UHT	Tue, Jan 31, 1995	16.25	16.63	16.25	16.63
646	NYSE	UHT	Mon, Jan 30, 1995	16.25	16.38	16.13	16.13
645	NYSE	UHT	Fri, Jan 27, 1995	16.13	16.25	16.13	16.25
644	NYSE	UHT	Thu, Jan 26, 1995	16.50	16.50	16.00	16.13
643	NYSE	UHT	Wed, Jan 25, 1995	16.13	16.38	16.00	16.38
642	NYSE	UHT	Tue, Jan 24, 1995	16.00	16.13	16.00	16.13
641	NYSE	UHT	Mon, Jan 23, 1995	16.00	16.00	16.00	16.00
640	NYSE	UHT	Fri, Jan 20, 1995	16.13	16.38	16.13	16.13
639	NYSE	UHT	Thu, Jan 19, 1995	16.13	16.25	16.00	16.13
638	NYSE	UHT	Wed, Jan 18, 1995	16.25	16.25	16.13	16.13
637	NYSE	UHT	Tue, Jan 17, 1995	16.25	16.50	16.13	16.50
636	NYSE	UHT	Mon, Jan 16, 1995	16.13	16.25	16.13	16.25
635	NYSE	UHT	Fri, Jan 13, 1995	15.75	16.00	15.75	15.88
634	NYSE	UHT	Thu, Jan 12, 1995	16.13	16.13	16.00	16.00
633	NYSE	UHT	Wed, Jan 11, 1995	16.13	16.38	16.13	16.25
632	NYSE	UHT	Tue, Jan 10, 1995	16.13	16.25	16.13	16.25
631	NYSE	UHT	Mon, Jan 9, 1995	16.13	16.38	16.00	16.25
630	NYSE	UHT	Fri, Jan 6, 1995	16.25	16.25	16.00	16.00
629	NYSE	UHT	Thu, Jan 5, 1995	16.25	16.38	16.25	16.25
628	NYSE	UHT	Wed, Jan 4, 1995	16.25	16.38	16.25	16.25
627	NYSE	UHT	Tue, Jan 3, 1995	16.50	16.50	16.25	16.25
626	NYSE	UHT	Fri, Dec 30, 1994	16.38	16.50	16.25	16.38
625	NYSE	UHT	Thu, Dec 29, 1994	16.25	16.50	16.25	16.50
624	NYSE	UHT	Wed, Dec 28, 1994	16.25	16.25	16.13	16.13
623	NYSE	UHT	Tue, Dec 27, 1994	16.13	16.25	16.00	16.00
622	NYSE	UHT	Fri, Dec 23, 1994	16.13	16.25	16.13	16.25
621	NYSE	UHT	Thu, Dec 22, 1994	16.25	16.38	16.13	16.25
620	NYSE	UHT	Wed, Dec 21, 1994	16.13	16.25	16.13	16.13
619	NYSE	UHT	Tue, Dec 20, 1994	16.13	16.25	16.13	16.13
618	NYSE	UHT	Mon, Dec 19, 1994	16.50	16.50	16.13	16.13
617	NYSE	UHT	Fri, Dec 16, 1994	16.75	16.75	16.38	16.38
616	NYSE	UHT	Thu, Dec 15, 1994	16.38	16.63	16.25	16.63
615	NYSE	UHT	Wed, Dec 14, 1994	16.50	16.50	16.25	16.50
614	NYSE	UHT	Tue, Dec 13, 1994	16.00	16.50	16.00	16.25
613	NYSE	UHT	Mon, Dec 12, 1994	15.75	16.13	15.75	16.13
612	NYSE	UHT	Fri, Dec 9, 1994	16.00	16.00	15.75	15.88
611	NYSE	UHT	Thu, Dec 8, 1994	16.63	16.75	16.38	16.50
610	NYSE	UHT	Wed, Dec 7, 1994	16.75	16.75	16.63	16.63
609	NYSE	UHT	Tue, Dec 6, 1994	16.75	16.88	16.63	16.75
608	NYSE	UHT	Mon, Dec 5, 1994	16.63	16.88	16.63	16.63
607	NYSE	UHT	Fri, Dec 2, 1994	16.75	16.88	16.50	16.50
606	NYSE	UHT	Thu, Dec 1, 1994	16.75	16.88	16.75	16.75
605	NYSE	UHT	Wed, Nov 30, 1994	16.63	16.88	16.63	16.88
604	NYSE	UHT	Tue, Nov 29, 1994	16.63	16.75	16.63	16.75
603	NYSE	UHT	Mon, Nov 28, 1994	16.50	16.75	16.50	16.75
602	NYSE	UHT	Fri, Nov 25, 1994	16.50	16.50	16.50	16.50
601	NYSE	UHT	Wed, Nov 23, 1994	16.75	16.75	16.63	16.63
600	NYSE	UHT	Tue, Nov 22, 1994	16.75	16.75	16.63	16.63
599	NYSE	UHT	Mon, Nov 21, 1994	16.88	16.88	16.75	16.75
598	NYSE	UHT	Fri, Nov 18, 1994	16.75	16.75	16.75	16.75
597	NYSE	UHT	Thu, Nov 17, 1994	16.75	16.88	16.75	16.88
596	NYSE	UHT	Wed, Nov 16, 1994	16.63	16.88	16.63	16.75
595	NYSE	UHT	Tue, Nov 15, 1994	16.75	16.88	16.75	16.88
594	NYSE	UHT	Mon, Nov 14, 1994	16.50	16.88	16.50	16.88
593	NYSE	UHT	Fri, Nov 11, 1994	16.50	16.75	16.50	16.75
592	NYSE	UHT	Thu, Nov 10, 1994	16.63	16.88	16.63	16.63
591	NYSE	UHT	Wed, Nov 9, 1994	16.75	16.75	16.63	16.75
590	NYSE	UHT	Tue, Nov 8, 1994	16.50	16.63	16.50	16.63
589	NYSE	UHT	Mon, Nov 7, 1994	16.63	16.63	16.63	16.63
588	NYSE	UHT	Fri, Nov 4, 1994	16.75	17.00	16.75	16.75
587	NYSE	UHT	Thu, Nov 3, 1994	16.88	17.00	16.75	16.75
586	NYSE	UHT	Wed, Nov 2, 1994	16.88	16.88	16.75	16.75
585	NYSE	UHT	Tue, Nov 1, 1994	17.00	17.00	16.75	16.75
584	NYSE	UHT	Mon, Oct 31, 1994	16.88	17.00	16.75	17.00
583	NYSE	UHT	Fri, Oct 28, 1994	16.75	16.88	16.75	16.88
582	NYSE	UHT	Thu, Oct 27, 1994	16.88	16.88	16.75	16.88
581	NYSE	UHT	Wed, Oct 26, 1994	16.88	16.88	16.75	16.88
580	NYSE	UHT	Tue, Oct 25, 1994	16.88	16.88	16.75	16.75
579	NYSE	UHT	Mon, Oct 24, 1994	16.75	16.88	16.75	16.88
578	NYSE	UHT	Fri, Oct 21, 1994	16.75	16.88	16.75	16.75
577	NYSE	UHT	Thu, Oct 20, 1994	17.00	17.00	16.75	16.88
576	NYSE	UHT	Wed, Oct 19, 1994	16.75	17.00	16.75	17.00
575	NYSE	UHT	Tue, Oct 18, 1994	16.75	16.88	16.75	16.75
574	NYSE	UHT	Mon, Oct 17, 1994	16.88	16.88	16.63	16.75
573	NYSE	UHT	Fri, Oct 14, 1994	16.88	16.88	16.75	16.75
572	NYSE	UHT	Thu, Oct 13, 1994	16.75	16.88	16.75	16.75
571	NYSE	UHT	Wed, Oct 12, 1994	16.88	16.88	16.88	16.88
570	NYSE	UHT	Tue, Oct 11, 1994	16.75	17.00	16.75	16.75
569	NYSE	UHT	Mon, Oct 10, 1994	16.88	16.88	16.75	16.75
568	NYSE	UHT	Fri, Oct 7, 1994	16.88	17.00	16.75	16.75
567	NYSE	UHT	Thu, Oct 6, 1994	16.88	16.88	16.88	16.88
566	NYSE	UHT	Wed, Oct 5, 1994	16.88	17.00	16.88	17.00
565	NYSE	UHT	Tue, Oct 4, 1994	17.00	17.00	16.75	16.88
564	NYSE	UHT	Mon, Oct 3, 1994	17.00	17.00	16.88	16.88
563	NYSE	UHT	Fri, Sep 30, 1994	16.88	17.00	16.88	17.00
562	NYSE	UHT	Thu, Sep 29, 1994	16.88	17.00	16.88	16.88
561	NYSE	UHT	Wed, Sep 28, 1994	16.88	16.88	16.75	16.75
560	NYSE	UHT	Tue, Sep 27, 1994	17.00	17.00	16.75	16.88
559	NYSE	UHT	Mon, Sep 26, 1994	16.75	16.88	16.75	16.88
558	NYSE	UHT	Fri, Sep 23, 1994	16.88	16.88	16.75	16.88
557	NYSE	UHT	Thu, Sep 22, 1994	16.88	16.88	16.75	16.75
556	NYSE	UHT	Wed, Sep 21, 1994	17.00	17.00	16.88	16.88
555	NYSE	UHT	Tue, Sep 20, 1994	16.88	17.00	16.88	17.00
554	NYSE	UHT	Mon, Sep 19, 1994	16.75	17.00	16.75	17.00
553	NYSE	UHT	Fri, Sep 16, 1994	16.88	16.88	16.75	16.88
552	NYSE	UHT	Thu, Sep 15, 1994	16.88	17.00	16.88	17.00
551	NYSE	UHT	Wed, Sep 14, 1994	16.75	17.00	16.75	17.00
550	NYSE	UHT	Tue, Sep 13, 1994	17.00	17.00	16.75	16.88
549	NYSE	UHT	Mon, Sep 12, 1994	16.75	17.00	16.75	17.00
548	NYSE	UHT	Fri, Sep 9, 1994	17.00	17.25	16.75	17.00
547	NYSE	UHT	Thu, Sep 8, 1994	17.38	17.38	17.25	17.38
546	NYSE	UHT	Wed, Sep 7, 1994	17.75	17.75	17.38	17.38
545	NYSE	UHT	Tue, Sep 6, 1994	17.75	17.75	17.63	17.63
544	NYSE	UHT	Fri, Sep 2, 1994	17.75	17.75	17.50	17.50
543	NYSE	UHT	Thu, Sep 1, 1994	17.50	17.75	17.38	17.75
542	NYSE	UHT	Wed, Aug 31, 1994	17.25	17.50	17.25	17.50
541	NYSE	UHT	Tue, Aug 30, 1994	17.38	17.38	17.13	17.13
540	NYSE	UHT	Mon, Aug 29, 1994	17.25	17.25	17.13	17.13
539	NYSE	UHT	Fri, Aug 26, 1994	17.50	17.50	17.38	17.38
538	NYSE	UHT	Thu, Aug 25, 1994	17.50	17.50	17.38	17.50
537	NYSE	UHT	Wed, Aug 24, 1994	17.50	17.75	17.50	17.50
536	NYSE	UHT	Tue, Aug 23, 1994	17.25	17.63	17.25	17.50
535	NYSE	UHT	Mon, Aug 22, 1994	17.13	17.38	17.13	17.38
534	NYSE	UHT	Fri, Aug 19, 1994	17.25	17.38	17.25	17.25
533	NYSE	UHT	Thu, Aug 18, 1994	17.50	17.50	17.25	17.38
532	NYSE	UHT	Wed, Aug 17, 1994	17.50	17.50	17.50	17.50
531	NYSE	UHT	Tue, Aug 16, 1994	17.75	17.88	17.50	17.63
530	NYSE	UHT	Mon, Aug 15, 1994	17.38	17.75	17.38	17.38
529	NYSE	UHT	Fri, Aug 12, 1994	17.50	17.63	17.50	17.63
528	NYSE	UHT	Thu, Aug 11, 1994	17.75	17.75	17.63	17.75
527	NYSE	UHT	Wed, Aug 10, 1994	17.75	17.88	17.63	17.88
526	NYSE	UHT	Tue, Aug 9, 1994	17.50	17.75	17.50	17.75
525	NYSE	UHT	Mon, Aug 8, 1994	17.63	17.75	17.50	17.75
524	NYSE	UHT	Fri, Aug 5, 1994	17.75	17.75	17.50	17.63
523	NYSE	UHT	Thu, Aug 4, 1994	17.63	17.63	17.50	17.63
522	NYSE	UHT	Wed, Aug 3, 1994	17.38	17.75	17.38	17.75
521	NYSE	UHT	Tue, Aug 2, 1994	17.63	17.63	17.50	17.50
520	NYSE	UHT	Mon, Aug 1, 1994	17.63	17.63	17.38	17.38
519	NYSE	UHT	Fri, Jul 29, 1994	17.63	17.88	17.63	17.63
518	NYSE	UHT	Thu, Jul 28, 1994	17.75	18.00	17.50	17.88
517	NYSE	UHT	Wed, Jul 27, 1994	17.63	17.75	17.63	17.75
516	NYSE	UHT	Tue, Jul 26, 1994	17.38	17.63	17.38	17.63
515	NYSE	UHT	Mon, Jul 25, 1994	17.38	17.38	17.25	17.38
514	NYSE	UHT	Fri, Jul 22, 1994	17.00	17.25	17.00	17.25
513	NYSE	UHT	Thu, Jul 21, 1994	17.00	17.25	17.00	17.13
512	NYSE	UHT	Wed, Jul 20, 1994	17.13	17.13	17.00	17.00
511	NYSE	UHT	Tue, Jul 19, 1994	17.13	17.13	17.13	17.13
510	NYSE	UHT	Mon, Jul 18, 1994	17.38	17.38	17.13	17.25
509	NYSE	UHT	Fri, Jul 15, 1994	17.63	17.63	17.25	17.25
508	NYSE	UHT	Thu, Jul 14, 1994	17.50	17.50	17.25	17.38
507	NYSE	UHT	Wed, Jul 13, 1994	17.00	17.38	17.00	17.13
506	NYSE	UHT	Tue, Jul 12, 1994	16.88	17.00	16.75	17.00
505	NYSE	UHT	Mon, Jul 11, 1994	17.00	17.00	16.75	16.88
504	NYSE	UHT	Fri, Jul 8, 1994	17.00	17.25	16.88	16.88
503	NYSE	UHT	Thu, Jul 7, 1994	17.13	17.13	16.75	16.75
502	NYSE	UHT	Wed, Jul 6, 1994	17.00	17.13	16.88	17.13
501	NYSE	UHT	Tue, Jul 5, 1994	16.75	17.00	16.75	17.00
500	NYSE	UHT	Fri, Jul 1, 1994	17.25	17.25	16.75	16.75
499	NYSE	UHT	Thu, Jun 30, 1994	17.00	17.13	16.75	17.00
498	NYSE	UHT	Wed, Jun 29, 1994	17.00	17.00	16.75	16.88
497	NYSE	UHT	Tue, Jun 28, 1994	16.88	16.88	16.88	16.88
496	NYSE	UHT	Mon, Jun 27, 1994	17.00	17.00	16.88	16.88
495	NYSE	UHT	Fri, Jun 24, 1994	17.13	17.25	17.00	17.00
494	NYSE	UHT	Thu, Jun 23, 1994	17.25	17.38	17.13	17.25
493	NYSE	UHT	Wed, Jun 22, 1994	16.88	17.25	16.88	17.13
492	NYSE	UHT	Tue, Jun 21, 1994	17.00	17.25	17.00	17.13
491	NYSE	UHT	Mon, Jun 20, 1994	17.25	17.25	17.25	17.25
490	NYSE	UHT	Fri, Jun 17, 1994	17.25	17.38	17.00	17.38
489	NYSE	UHT	Thu, Jun 16, 1994	17.13	17.25	17.13	17.25
488	NYSE	UHT	Wed, Jun 15, 1994	17.00	17.25	17.00	17.25
487	NYSE	UHT	Tue, Jun 14, 1994	17.00	17.13	17.00	17.00
486	NYSE	UHT	Mon, Jun 13, 1994	17.00	17.13	17.00	17.00
485	NYSE	UHT	Fri, Jun 10, 1994	17.00	17.00	17.00	17.00
484	NYSE	UHT	Thu, Jun 9, 1994	17.25	17.25	16.88	17.13
483	NYSE	UHT	Wed, Jun 8, 1994	17.75	17.75	17.50	17.75
482	NYSE	UHT	Tue, Jun 7, 1994	17.63	17.75	17.63	17.63
481	NYSE	UHT	Mon, Jun 6, 1994	17.50	17.63	17.50	17.50
480	NYSE	UHT	Fri, Jun 3, 1994	17.50	17.50	17.25	17.50
479	NYSE	UHT	Thu, Jun 2, 1994	17.25	17.50	17.25	17.25
478	NYSE	UHT	Wed, Jun 1, 1994	17.25	17.38	17.13	17.38
477	NYSE	UHT	Tue, May 31, 1994	17.13	17.25	17.13	17.25
476	NYSE	UHT	Fri, May 27, 1994	17.25	17.38	17.25	17.38
475	NYSE	UHT	Thu, May 26, 1994	17.38	17.38	17.13	17.13
474	NYSE	UHT	Wed, May 25, 1994	16.88	17.38	16.75	17.38
473	NYSE	UHT	Tue, May 24, 1994	17.38	17.38	16.63	16.75
472	NYSE	UHT	Mon, May 23, 1994	17.50	17.50	17.25	17.25
471	NYSE	UHT	Fri, May 20, 1994	17.25	17.50	17.25	17.38
470	NYSE	UHT	Thu, May 19, 1994	17.00	17.25	17.00	17.25
469	NYSE	UHT	Wed, May 18, 1994	17.00	17.25	17.00	17.13
468	NYSE	UHT	Tue, May 17, 1994	16.88	17.00	16.88	17.00
467	NYSE	UHT	Mon, May 16, 1994	16.88	16.88	16.75	16.88
466	NYSE	UHT	Fri, May 13, 1994	16.75	17.00	16.63	16.75
465	NYSE	UHT	Thu, May 12, 1994	17.00	17.13	16.75	16.75
464	NYSE	UHT	Wed, May 11, 1994	16.88	17.00	16.88	17.00
463	NYSE	UHT	Tue, May 10, 1994	16.63	17.00	16.63	17.00
462	NYSE	UHT	Mon, May 9, 1994	16.75	17.00	16.50	16.63
461	NYSE	UHT	Fri, May 6, 1994	17.00	17.00	16.63	16.88
460	NYSE	UHT	Thu, May 5, 1994	16.63	17.00	16.63	17.00
459	NYSE	UHT	Wed, May 4, 1994	17.00	17.13	16.63	16.63
458	NYSE	UHT	Tue, May 3, 1994	17.00	17.13	17.00	17.13
457	NYSE	UHT	Mon, May 2, 1994	17.00	17.25	17.00	17.13
456	NYSE	UHT	Fri, Apr 29, 1994	17.25	17.38	17.00	17.00
455	NYSE	UHT	Thu, Apr 28, 1994	16.75	17.25	16.75	17.13
454	NYSE	UHT	Tue, Apr 26, 1994	17.38	17.38	16.75	16.88
453	NYSE	UHT	Mon, Apr 25, 1994	16.75	17.38	16.75	17.25
452	NYSE	UHT	Fri, Apr 22, 1994	16.75	16.88	16.75	16.88
451	NYSE	UHT	Thu, Apr 21, 1994	16.75	16.75	16.63	16.75
450	NYSE	UHT	Wed, Apr 20, 1994	16.75	16.75	16.63	16.63
449	NYSE	UHT	Tue, Apr 19, 1994	16.63	16.75	16.50	16.50
448	NYSE	UHT	Mon, Apr 18, 1994	16.75	16.88	16.63	16.63
447	NYSE	UHT	Fri, Apr 15, 1994	16.75	17.00	16.75	16.75
446	NYSE	UHT	Thu, Apr 14, 1994	16.63	17.00	16.50	16.75
445	NYSE	UHT	Wed, Apr 13, 1994	16.88	16.88	16.63	16.88
444	NYSE	UHT	Tue, Apr 12, 1994	16.75	16.88	16.50	16.88
443	NYSE	UHT	Mon, Apr 11, 1994	16.50	16.75	16.50	16.50
442	NYSE	UHT	Fri, Apr 8, 1994	16.63	16.63	16.50	16.63
441	NYSE	UHT	Thu, Apr 7, 1994	16.75	16.88	16.50	16.88
440	NYSE	UHT	Wed, Apr 6, 1994	16.63	17.13	16.63	17.00
439	NYSE	UHT	Tue, Apr 5, 1994	16.00	16.88	16.00	16.88
438	NYSE	UHT	Mon, Apr 4, 1994	16.25	16.50	15.88	16.00
437	NYSE	UHT	Thu, Mar 31, 1994	16.75	16.75	16.38	16.38
436	NYSE	UHT	Wed, Mar 30, 1994	17.13	17.13	16.75	16.75
435	NYSE	UHT	Tue, Mar 29, 1994	17.38	17.38	17.13	17.13
434	NYSE	UHT	Mon, Mar 28, 1994	17.00	17.13	17.00	17.13
433	NYSE	UHT	Fri, Mar 25, 1994	17.25	17.25	17.00	17.00
432	NYSE	UHT	Thu, Mar 24, 1994	17.25	17.25	17.00	17.25
431	NYSE	UHT	Wed, Mar 23, 1994	17.25	17.38	17.00	17.00
430	NYSE	UHT	Tue, Mar 22, 1994	17.38	17.50	17.13	17.13
429	NYSE	UHT	Mon, Mar 21, 1994	17.25	17.38	17.25	17.38
428	NYSE	UHT	Fri, Mar 18, 1994	17.25	17.38	17.25	17.38
427	NYSE	UHT	Thu, Mar 17, 1994	17.13	17.38	17.13	17.13
426	NYSE	UHT	Wed, Mar 16, 1994	16.88	17.00	16.88	17.00
425	NYSE	UHT	Tue, Mar 15, 1994	17.13	17.25	17.00	17.00
424	NYSE	UHT	Mon, Mar 14, 1994	17.00	17.25	17.00	17.13
423	NYSE	UHT	Fri, Mar 11, 1994	17.00	17.13	16.75	17.00
422	NYSE	UHT	Thu, Mar 10, 1994	17.00	17.13	16.75	16.88
421	NYSE	UHT	Wed, Mar 9, 1994	17.00	17.13	17.00	17.00
420	NYSE	UHT	Tue, Mar 8, 1994	17.50	17.75	17.25	17.38
419	NYSE	UHT	Mon, Mar 7, 1994	16.88	17.50	16.88	17.38
418	NYSE	UHT	Fri, Mar 4, 1994	17.13	17.38	17.00	17.13
417	NYSE	UHT	Thu, Mar 3, 1994	17.00	17.38	16.88	17.38
416	NYSE	UHT	Wed, Mar 2, 1994	17.00	17.00	16.88	17.00
415	NYSE	UHT	Tue, Mar 1, 1994	17.25	17.25	17.00	17.25
414	NYSE	UHT	Mon, Feb 28, 1994	17.13	17.25	16.88	17.25
413	NYSE	UHT	Fri, Feb 25, 1994	17.00	17.13	16.75	17.00
412	NYSE	UHT	Thu, Feb 24, 1994	17.25	17.25	16.75	16.75
411	NYSE	UHT	Wed, Feb 23, 1994	17.63	17.63	17.13	17.25
410	NYSE	UHT	Tue, Feb 22, 1994	17.13	17.75	17.13	17.75
409	NYSE	UHT	Fri, Feb 18, 1994	17.25	17.25	17.00	17.13
408	NYSE	UHT	Thu, Feb 17, 1994	17.13	17.25	17.00	17.00
407	NYSE	UHT	Wed, Feb 16, 1994	17.13	17.13	17.00	17.13
406	NYSE	UHT	Tue, Feb 15, 1994	17.00	17.13	16.88	17.13
405	NYSE	UHT	Mon, Feb 14, 1994	17.25	17.25	17.00	17.00
404	NYSE	UHT	Fri, Feb 11, 1994	17.63	17.63	17.13	17.25
403	NYSE	UHT	Thu, Feb 10, 1994	17.50	17.50	17.38	17.38
402	NYSE	UHT	Wed, Feb 9, 1994	17.38	17.38	17.25	17.38
401	NYSE	UHT	Tue, Feb 8, 1994	17.50	17.50	17.13	17.38
400	NYSE	UHT	Mon, Feb 7, 1994	17.50	17.50	17.00	17.50
399	NYSE	UHT	Fri, Feb 4, 1994	17.50	17.75	17.50	17.50
398	NYSE	UHT	Thu, Feb 3, 1994	17.25	17.50	17.13	17.50
397	NYSE	UHT	Wed, Feb 2, 1994	17.38	17.75	17.38	17.50
396	NYSE	UHT	Tue, Feb 1, 1994	17.25	17.63	17.25	17.25
395	NYSE	UHT	Mon, Jan 31, 1994	16.88	17.13	16.88	17.00
394	NYSE	UHT	Fri, Jan 28, 1994	16.63	17.00	16.63	16.88
393	NYSE	UHT	Thu, Jan 27, 1994	16.38	16.75	16.25	16.75
392	NYSE	UHT	Wed, Jan 26, 1994	16.50	16.50	16.38	16.50
391	NYSE	UHT	Tue, Jan 25, 1994	16.50	16.50	16.38	16.50
390	NYSE	UHT	Mon, Jan 24, 1994	16.50	16.50	16.25	16.50
389	NYSE	UHT	Fri, Jan 21, 1994	16.63	16.63	16.13	16.38
388	NYSE	UHT	Thu, Jan 20, 1994	16.50	16.63	16.50	16.63
387	NYSE	UHT	Wed, Jan 19, 1994	16.63	16.63	16.50	16.63
386	NYSE	UHT	Tue, Jan 18, 1994	16.88	16.88	16.63	16.75
385	NYSE	UHT	Mon, Jan 17, 1994	16.63	17.00	16.63	16.88
384	NYSE	UHT	Fri, Jan 14, 1994	16.63	16.88	16.63	16.88
383	NYSE	UHT	Thu, Jan 13, 1994	16.75	17.00	16.63	16.63
382	NYSE	UHT	Wed, Jan 12, 1994	16.50	16.88	16.50	16.75
381	NYSE	UHT	Tue, Jan 11, 1994	16.63	16.63	16.50	16.50
380	NYSE	UHT	Mon, Jan 10, 1994	16.50	16.88	16.38	16.50
379	NYSE	UHT	Fri, Jan 7, 1994	16.50	16.75	16.50	16.63
378	NYSE	UHT	Thu, Jan 6, 1994	16.50	16.63	16.38	16.38
377	NYSE	UHT	Wed, Jan 5, 1994	16.50	16.63	16.50	16.50
376	NYSE	UHT	Tue, Jan 4, 1994	17.00	17.00	16.50	16.50
375	NYSE	UHT	Mon, Jan 3, 1994	16.63	17.00	16.50	17.00
374	NYSE	UHT	Fri, Dec 31, 1993	16.63	16.88	16.63	16.63
373	NYSE	UHT	Thu, Dec 30, 1993	16.63	16.75	16.63	16.63
372	NYSE	UHT	Wed, Dec 29, 1993	16.75	16.88	16.63	16.75
371	NYSE	UHT	Tue, Dec 28, 1993	16.50	16.88	16.50	16.63
370	NYSE	UHT	Mon, Dec 27, 1993	16.50	16.75	16.50	16.63
369	NYSE	UHT	Thu, Dec 23, 1993	16.50	16.75	16.50	16.75
368	NYSE	UHT	Wed, Dec 22, 1993	16.63	16.75	16.50	16.50
367	NYSE	UHT	Tue, Dec 21, 1993	16.50	16.75	16.50	16.75
366	NYSE	UHT	Mon, Dec 20, 1993	16.63	16.88	16.50	16.63
365	NYSE	UHT	Fri, Dec 17, 1993	17.00	17.00	16.75	16.75
364	NYSE	UHT	Thu, Dec 16, 1993	17.25	17.38	16.75	16.75
363	NYSE	UHT	Wed, Dec 15, 1993	17.00	17.00	16.75	17.00
362	NYSE	UHT	Tue, Dec 14, 1993	17.13	17.38	17.00	17.00
361	NYSE	UHT	Mon, Dec 13, 1993	17.13	17.38	17.13	17.25
360	NYSE	UHT	Fri, Dec 10, 1993	17.00	17.25	17.00	17.13
359	NYSE	UHT	Thu, Dec 9, 1993	16.88	17.13	16.88	17.00
358	NYSE	UHT	Wed, Dec 8, 1993	17.25	17.38	17.13	17.38
357	NYSE	UHT	Tue, Dec 7, 1993	17.13	17.25	17.13	17.13
356	NYSE	UHT	Mon, Dec 6, 1993	17.00	17.25	17.00	17.00
355	NYSE	UHT	Fri, Dec 3, 1993	17.13	17.25	17.13	17.13
354	NYSE	UHT	Thu, Dec 2, 1993	17.25	17.25	17.13	17.13
353	NYSE	UHT	Wed, Dec 1, 1993	17.13	17.25	17.00	17.00
352	NYSE	UHT	Tue, Nov 30, 1993	17.00	17.38	17.00	17.38
351	NYSE	UHT	Mon, Nov 29, 1993	17.00	17.25	17.00	17.00
350	NYSE	UHT	Fri, Nov 26, 1993	17.00	17.25	17.00	17.00
349	NYSE	UHT	Wed, Nov 24, 1993	16.88	17.00	16.88	16.88
348	NYSE	UHT	Tue, Nov 23, 1993	17.00	17.00	16.88	17.00
347	NYSE	UHT	Mon, Nov 22, 1993	17.00	17.00	16.88	16.88
346	NYSE	UHT	Fri, Nov 19, 1993	16.75	17.00	16.75	17.00
345	NYSE	UHT	Thu, Nov 18, 1993	16.75	16.88	16.75	16.75
344	NYSE	UHT	Wed, Nov 17, 1993	16.88	16.88	16.75	16.75
343	NYSE	UHT	Tue, Nov 16, 1993	16.88	17.00	16.75	16.75
342	NYSE	UHT	Mon, Nov 15, 1993	16.75	17.00	16.75	16.88
341	NYSE	UHT	Fri, Nov 12, 1993	16.75	17.00	16.50	16.88
340	NYSE	UHT	Thu, Nov 11, 1993	16.63	16.88	16.63	16.88
339	NYSE	UHT	Wed, Nov 10, 1993	17.00	17.00	16.63	16.63
338	NYSE	UHT	Tue, Nov 9, 1993	17.00	17.00	16.75	16.75
337	NYSE	UHT	Mon, Nov 8, 1993	16.63	16.88	16.63	16.88
336	NYSE	UHT	Fri, Nov 5, 1993	16.50	16.75	16.50	16.75
335	NYSE	UHT	Thu, Nov 4, 1993	16.75	17.00	16.63	16.63
334	NYSE	UHT	Wed, Nov 3, 1993	16.50	16.88	16.50	16.88
333	NYSE	UHT	Tue, Nov 2, 1993	16.63	16.88	16.63	16.63
332	NYSE	UHT	Mon, Nov 1, 1993	17.00	17.00	16.75	16.88
331	NYSE	UHT	Fri, Oct 29, 1993	17.25	17.25	16.88	17.00
330	NYSE	UHT	Thu, Oct 28, 1993	17.38	17.38	17.00	17.25
329	NYSE	UHT	Wed, Oct 27, 1993	17.00	17.25	17.00	17.25
328	NYSE	UHT	Tue, Oct 26, 1993	16.63	17.13	16.63	17.00
327	NYSE	UHT	Mon, Oct 25, 1993	16.63	17.00	16.50	16.63
326	NYSE	UHT	Fri, Oct 22, 1993	16.88	16.88	16.63	16.75
325	NYSE	UHT	Thu, Oct 21, 1993	16.75	17.00	16.75	16.75
324	NYSE	UHT	Wed, Oct 20, 1993	16.63	16.88	16.63	16.75
323	NYSE	UHT	Tue, Oct 19, 1993	16.88	17.00	16.63	16.88
322	NYSE	UHT	Mon, Oct 18, 1993	16.75	16.88	16.50	16.75
321	NYSE	UHT	Fri, Oct 15, 1993	16.50	16.88	16.38	16.88
320	NYSE	UHT	Thu, Oct 14, 1993	16.25	16.50	16.25	16.38
319	NYSE	UHT	Wed, Oct 13, 1993	16.13	16.25	16.00	16.13
318	NYSE	UHT	Tue, Oct 12, 1993	16.25	16.38	16.13	16.13
317	NYSE	UHT	Mon, Oct 11, 1993	16.25	16.25	16.13	16.25
316	NYSE	UHT	Fri, Oct 8, 1993	16.38	16.38	16.13	16.25
315	NYSE	UHT	Thu, Oct 7, 1993	16.38	16.38	16.13	16.25
314	NYSE	UHT	Wed, Oct 6, 1993	16.38	16.50	16.25	16.25
313	NYSE	UHT	Tue, Oct 5, 1993	16.38	16.38	16.13	16.38
312	NYSE	UHT	Mon, Oct 4, 1993	16.13	16.38	16.13	16.13
311	NYSE	UHT	Fri, Oct 1, 1993	16.50	16.50	16.25	16.38
310	NYSE	UHT	Thu, Sep 30, 1993	16.38	16.50	16.25	16.50
309	NYSE	UHT	Wed, Sep 29, 1993	16.13	16.25	16.00	16.25
308	NYSE	UHT	Tue, Sep 28, 1993	16.00	16.13	15.88	16.13
307	NYSE	UHT	Mon, Sep 27, 1993	16.13	16.13	15.88	16.00
306	NYSE	UHT	Fri, Sep 24, 1993	16.00	16.00	16.00	16.00
305	NYSE	UHT	Thu, Sep 23, 1993	16.13	16.25	16.00	16.13
304	NYSE	UHT	Wed, Sep 22, 1993	15.75	16.38	15.75	16.25
303	NYSE	UHT	Tue, Sep 21, 1993	16.25	16.25	16.00	16.00
302	NYSE	UHT	Mon, Sep 20, 1993	16.00	16.13	16.00	16.13
301	NYSE	UHT	Fri, Sep 17, 1993	16.13	16.13	16.00	16.00
300	NYSE	UHT	Thu, Sep 16, 1993	16.38	16.38	16.13	16.25
299	NYSE	UHT	Wed, Sep 15, 1993	16.25	16.25	16.13	16.25
298	NYSE	UHT	Tue, Sep 14, 1993	16.25	16.38	16.13	16.13
297	NYSE	UHT	Mon, Sep 13, 1993	16.50	16.50	16.25	16.38
296	NYSE	UHT	Fri, Sep 10, 1993	16.75	16.75	16.50	16.63
295	NYSE	UHT	Thu, Sep 9, 1993	16.63	16.75	16.50	16.75
294	NYSE	UHT	Wed, Sep 8, 1993	17.25	17.25	17.00	17.00
293	NYSE	UHT	Tue, Sep 7, 1993	17.25	17.38	17.13	17.38
292	NYSE	UHT	Fri, Sep 3, 1993	16.88	17.25	16.88	17.25
291	NYSE	UHT	Thu, Sep 2, 1993	17.00	17.00	16.75	16.88
290	NYSE	UHT	Wed, Sep 1, 1993	16.88	17.00	16.88	17.00
289	NYSE	UHT	Tue, Aug 31, 1993	16.88	16.88	16.63	16.88
288	NYSE	UHT	Mon, Aug 30, 1993	17.00	17.00	16.75	16.88
287	NYSE	UHT	Fri, Aug 27, 1993	16.88	17.00	16.88	16.88
286	NYSE	UHT	Thu, Aug 26, 1993	17.00	17.13	16.75	16.75
285	NYSE	UHT	Wed, Aug 25, 1993	16.88	17.00	16.88	17.00
284	NYSE	UHT	Tue, Aug 24, 1993	16.50	16.88	16.38	16.88
283	NYSE	UHT	Mon, Aug 23, 1993	16.25	16.63	16.25	16.63
282	NYSE	UHT	Fri, Aug 20, 1993	16.63	16.63	16.38	16.38
281	NYSE	UHT	Thu, Aug 19, 1993	16.38	16.63	16.38	16.63
280	NYSE	UHT	Wed, Aug 18, 1993	16.63	16.75	16.50	16.50
279	NYSE	UHT	Tue, Aug 17, 1993	16.63	16.75	16.50	16.63
278	NYSE	UHT	Mon, Aug 16, 1993	16.50	16.63	16.50	16.50
277	NYSE	UHT	Fri, Aug 13, 1993	16.50	16.63	16.38	16.50
276	NYSE	UHT	Thu, Aug 12, 1993	16.25	16.38	16.13	16.38
275	NYSE	UHT	Wed, Aug 11, 1993	16.50	16.50	16.13	16.38
274	NYSE	UHT	Tue, Aug 10, 1993	16.50	16.63	16.38	16.50
273	NYSE	UHT	Mon, Aug 9, 1993	16.50	16.63	16.38	16.38
272	NYSE	UHT	Fri, Aug 6, 1993	16.38	16.50	16.38	16.50
271	NYSE	UHT	Thu, Aug 5, 1993	16.50	16.63	16.38	16.50
270	NYSE	UHT	Wed, Aug 4, 1993	16.75	16.75	16.38	16.50
269	NYSE	UHT	Tue, Aug 3, 1993	16.38	16.63	16.38	16.63
268	NYSE	UHT	Mon, Aug 2, 1993	16.25	16.63	16.25	16.38
267	NYSE	UHT	Fri, Jul 30, 1993	17.00	17.00	16.13	16.13
266	NYSE	UHT	Thu, Jul 29, 1993	16.75	17.00	16.75	17.00
265	NYSE	UHT	Wed, Jul 28, 1993	16.88	16.88	16.63	16.75
264	NYSE	UHT	Tue, Jul 27, 1993	16.63	16.75	16.50	16.75
263	NYSE	UHT	Mon, Jul 26, 1993	16.88	16.88	16.63	16.88
262	NYSE	UHT	Fri, Jul 23, 1993	16.75	16.88	16.63	16.63
261	NYSE	UHT	Thu, Jul 22, 1993	16.50	16.75	16.50	16.63
260	NYSE	UHT	Wed, Jul 21, 1993	16.88	16.88	16.50	16.50
259	NYSE	UHT	Tue, Jul 20, 1993	16.75	16.75	16.50	16.75
258	NYSE	UHT	Mon, Jul 19, 1993	16.38	16.75	16.38	16.75
257	NYSE	UHT	Fri, Jul 16, 1993	16.38	16.38	16.25	16.38
256	NYSE	UHT	Thu, Jul 15, 1993	16.38	16.38	16.25	16.38
255	NYSE	UHT	Wed, Jul 14, 1993	16.38	16.50	16.13	16.38
254	NYSE	UHT	Tue, Jul 13, 1993	16.50	16.63	16.38	16.38
253	NYSE	UHT	Mon, Jul 12, 1993	16.63	17.00	16.63	16.75
252	NYSE	UHT	Fri, Jul 9, 1993	16.50	16.75	16.50	16.75
251	NYSE	UHT	Thu, Jul 8, 1993	16.88	16.88	16.38	16.50
250	NYSE	UHT	Wed, Jul 7, 1993	17.00	17.00	16.75	16.75
249	NYSE	UHT	Tue, Jul 6, 1993	17.00	17.13	17.00	17.00
248	NYSE	UHT	Fri, Jul 2, 1993	17.00	17.13	16.88	17.13
247	NYSE	UHT	Thu, Jul 1, 1993	17.00	17.00	16.75	16.88
246	NYSE	UHT	Wed, Jun 30, 1993	16.88	17.00	16.75	16.88
245	NYSE	UHT	Tue, Jun 29, 1993	16.63	17.00	16.50	16.75
244	NYSE	UHT	Mon, Jun 28, 1993	16.75	16.75	16.25	16.63
243	NYSE	UHT	Fri, Jun 25, 1993	16.88	16.88	16.75	16.88
242	NYSE	UHT	Thu, Jun 24, 1993	16.63	16.75	16.63	16.75
241	NYSE	UHT	Wed, Jun 23, 1993	16.88	16.88	16.63	16.63
240	NYSE	UHT	Tue, Jun 22, 1993	16.75	16.88	16.75	16.88
239	NYSE	UHT	Mon, Jun 21, 1993	16.88	16.88	16.75	16.75
238	NYSE	UHT	Fri, Jun 18, 1993	16.75	16.88	16.75	16.88
237	NYSE	UHT	Thu, Jun 17, 1993	16.88	16.88	16.75	16.75
236	NYSE	UHT	Wed, Jun 16, 1993	16.75	16.88	16.63	16.88
235	NYSE	UHT	Tue, Jun 15, 1993	16.63	16.88	16.63	16.75
234	NYSE	UHT	Mon, Jun 14, 1993	16.63	16.75	16.63	16.63
233	NYSE	UHT	Fri, Jun 11, 1993	16.63	16.75	16.63	16.63
232	NYSE	UHT	Thu, Jun 10, 1993	16.38	16.75	16.38	16.63
231	NYSE	UHT	Wed, Jun 9, 1993	16.38	16.38	16.25	16.38
230	NYSE	UHT	Tue, Jun 8, 1993	16.88	16.88	16.63	16.75
229	NYSE	UHT	Mon, Jun 7, 1993	16.63	16.88	16.63	16.88
228	NYSE	UHT	Fri, Jun 4, 1993	16.88	16.88	16.63	16.63
227	NYSE	UHT	Thu, Jun 3, 1993	16.75	16.88	16.75	16.75
226	NYSE	UHT	Wed, Jun 2, 1993	17.00	17.00	16.75	16.88
225	NYSE	UHT	Tue, Jun 1, 1993	17.00	17.00	16.88	17.00
224	NYSE	UHT	Fri, May 28, 1993	16.38	16.88	16.38	16.88
223	NYSE	UHT	Thu, May 27, 1993	16.38	16.50	16.25	16.38
222	NYSE	UHT	Wed, May 26, 1993	16.75	16.75	16.25	16.38
221	NYSE	UHT	Tue, May 25, 1993	16.75	16.88	16.38	16.75
220	NYSE	UHT	Mon, May 24, 1993	16.75	16.75	16.00	16.75
219	NYSE	UHT	Fri, May 21, 1993	17.13	17.13	17.00	17.13
218	NYSE	UHT	Thu, May 20, 1993	17.13	17.25	17.00	17.00
217	NYSE	UHT	Wed, May 19, 1993	17.00	17.00	16.63	16.88
216	NYSE	UHT	Tue, May 18, 1993	17.38	17.50	17.00	17.13
215	NYSE	UHT	Mon, May 17, 1993	17.38	17.50	17.13	17.38
214	NYSE	UHT	Fri, May 14, 1993	17.38	17.50	17.25	17.38
213	NYSE	UHT	Thu, May 13, 1993	17.63	17.63	17.13	17.25
212	NYSE	UHT	Wed, May 12, 1993	17.38	17.50	17.13	17.50
211	NYSE	UHT	Tue, May 11, 1993	17.25	17.38	17.13	17.38
210	NYSE	UHT	Mon, May 10, 1993	17.38	17.50	17.00	17.25
209	NYSE	UHT	Fri, May 7, 1993	17.50	17.50	17.25	17.38
208	NYSE	UHT	Thu, May 6, 1993	17.13	17.50	17.13	17.50
207	NYSE	UHT	Wed, May 5, 1993	17.50	17.50	17.25	17.25
206	NYSE	UHT	Tue, May 4, 1993	17.25	17.50	17.25	17.38
205	NYSE	UHT	Mon, May 3, 1993	17.00	17.50	17.00	17.38
204	NYSE	UHT	Fri, Apr 30, 1993	16.38	17.25	16.38	17.13
203	NYSE	UHT	Thu, Apr 29, 1993	16.63	16.63	16.13	16.25
202	NYSE	UHT	Wed, Apr 28, 1993	17.00	17.00	16.63	16.63
201	NYSE	UHT	Tue, Apr 27, 1993	17.63	17.63	16.75	16.75
200	NYSE	UHT	Mon, Apr 26, 1993	17.75	17.75	17.38	17.75
199	NYSE	UHT	Fri, Apr 23, 1993	17.75	17.75	17.63	17.75
198	NYSE	UHT	Thu, Apr 22, 1993	17.63	17.88	17.63	17.88
197	NYSE	UHT	Wed, Apr 21, 1993	17.63	17.75	17.63	17.75
196	NYSE	UHT	Tue, Apr 20, 1993	17.63	17.75	17.63	17.63
195	NYSE	UHT	Mon, Apr 19, 1993	17.75	17.75	17.63	17.63
194	NYSE	UHT	Fri, Apr 16, 1993	17.63	17.75	17.63	17.63
193	NYSE	UHT	Thu, Apr 15, 1993	17.88	17.88	17.63	17.63
192	NYSE	UHT	Wed, Apr 14, 1993	17.88	17.88	17.75	17.88
191	NYSE	UHT	Tue, Apr 13, 1993	17.88	18.00	17.75	17.75
190	NYSE	UHT	Mon, Apr 12, 1993	17.75	17.88	17.63	17.75
189	NYSE	UHT	Thu, Apr 8, 1993	17.63	17.88	17.50	17.63
188	NYSE	UHT	Wed, Apr 7, 1993	17.50	17.88	17.50	17.88
187	NYSE	UHT	Tue, Apr 6, 1993	17.63	17.75	17.63	17.63
186	NYSE	UHT	Mon, Apr 5, 1993	17.88	17.88	17.25	17.50
185	NYSE	UHT	Fri, Apr 2, 1993	18.25	18.25	17.75	17.88
184	NYSE	UHT	Thu, Apr 1, 1993	18.25	18.25	18.13	18.13
183	NYSE	UHT	Wed, Mar 31, 1993	18.13	18.25	18.13	18.13
182	NYSE	UHT	Tue, Mar 30, 1993	18.25	18.25	18.13	18.13
181	NYSE	UHT	Mon, Mar 29, 1993	18.13	18.25	18.13	18.25
180	NYSE	UHT	Fri, Mar 26, 1993	18.25	18.25	18.13	18.13
179	NYSE	UHT	Thu, Mar 25, 1993	18.13	18.38	18.00	18.25
178	NYSE	UHT	Wed, Mar 24, 1993	18.00	18.13	18.00	18.13
177	NYSE	UHT	Tue, Mar 23, 1993	18.00	18.13	18.00	18.13
176	NYSE	UHT	Mon, Mar 22, 1993	18.38	18.38	18.00	18.13
175	NYSE	UHT	Fri, Mar 19, 1993	18.00	18.50	18.00	18.25
174	NYSE	UHT	Thu, Mar 18, 1993	18.50	18.63	18.00	18.00
173	NYSE	UHT	Wed, Mar 17, 1993	18.13	18.63	18.13	18.50
172	NYSE	UHT	Tue, Mar 16, 1993	18.50	18.63	18.13	18.13
171	NYSE	UHT	Mon, Mar 15, 1993	18.25	18.63	18.25	18.63
170	NYSE	UHT	Fri, Mar 12, 1993	18.38	18.50	18.25	18.38
169	NYSE	UHT	Thu, Mar 11, 1993	18.50	18.50	18.25	18.25
168	NYSE	UHT	Wed, Mar 10, 1993	17.75	18.63	17.75	18.50
167	NYSE	UHT	Tue, Mar 9, 1993	17.63	18.00	17.63	17.75
166	NYSE	UHT	Mon, Mar 8, 1993	18.13	18.88	18.00	18.38
165	NYSE	UHT	Fri, Mar 5, 1993	18.00	18.25	17.88	18.25
164	NYSE	UHT	Thu, Mar 4, 1993	17.50	18.13	17.50	17.75
163	NYSE	UHT	Wed, Mar 3, 1993	17.25	17.50	17.25	17.50
162	NYSE	UHT	Tue, Mar 2, 1993	17.50	17.75	17.25	17.25
161	NYSE	UHT	Mon, Mar 1, 1993	17.50	17.50	17.13	17.38
160	NYSE	UHT	Fri, Feb 26, 1993	16.50	17.63	16.38	17.50
159	NYSE	UHT	Thu, Feb 25, 1993	16.50	16.50	16.38	16.50
158	NYSE	UHT	Wed, Feb 24, 1993	16.50	16.63	16.38	16.50
157	NYSE	UHT	Tue, Feb 23, 1993	16.88	17.00	16.38	16.50
156	NYSE	UHT	Mon, Feb 22, 1993	16.75	16.88	16.38	16.75
155	NYSE	UHT	Fri, Feb 19, 1993	16.75	17.00	16.75	16.88
154	NYSE	UHT	Thu, Feb 18, 1993	17.25	17.25	16.75	16.88
153	NYSE	UHT	Wed, Feb 17, 1993	17.25	17.25	16.88	17.13
152	NYSE	UHT	Tue, Feb 16, 1993	17.13	17.13	16.75	17.13
151	NYSE	UHT	Fri, Feb 12, 1993	17.25	17.38	17.13	17.38
150	NYSE	UHT	Thu, Feb 11, 1993	17.38	17.50	17.13	17.13
149	NYSE	UHT	Wed, Feb 10, 1993	17.25	17.50	17.13	17.13
148	NYSE	UHT	Tue, Feb 9, 1993	16.88	17.13	16.88	17.00
147	NYSE	UHT	Mon, Feb 8, 1993	16.63	16.88	16.50	16.88
146	NYSE	UHT	Fri, Feb 5, 1993	17.25	17.38	16.63	16.63
145	NYSE	UHT	Thu, Feb 4, 1993	17.38	17.63	17.38	17.50
144	NYSE	UHT	Wed, Feb 3, 1993	16.75	17.75	16.75	17.38
143	NYSE	UHT	Tue, Feb 2, 1993	16.88	17.00	16.63	16.75
142	NYSE	UHT	Mon, Feb 1, 1993	16.00	16.75	16.00	16.63
141	NYSE	UHT	Fri, Jan 29, 1993	15.50	15.75	15.25	15.38
140	NYSE	UHT	Thu, Jan 28, 1993	15.13	15.50	15.13	15.50
139	NYSE	UHT	Wed, Jan 27, 1993	15.13	15.25	15.00	15.25
138	NYSE	UHT	Tue, Jan 26, 1993	15.13	15.13	15.00	15.13
137	NYSE	UHT	Mon, Jan 25, 1993	14.88	15.13	14.88	15.13
136	NYSE	UHT	Fri, Jan 22, 1993	14.88	15.00	14.88	15.00
135	NYSE	UHT	Thu, Jan 21, 1993	14.75	15.00	14.75	15.00
134	NYSE	UHT	Wed, Jan 20, 1993	15.00	15.00	14.75	14.75
133	NYSE	UHT	Tue, Jan 19, 1993	15.13	15.38	15.00	15.25
132	NYSE	UHT	Mon, Jan 18, 1993	14.88	15.25	14.75	15.25
131	NYSE	UHT	Fri, Jan 15, 1993	14.75	14.88	14.63	14.75
130	NYSE	UHT	Thu, Jan 14, 1993	14.63	14.88	14.63	14.75
129	NYSE	UHT	Wed, Jan 13, 1993	14.63	14.88	14.63	14.75
128	NYSE	UHT	Tue, Jan 12, 1993	14.50	14.75	14.50	14.75
127	NYSE	UHT	Mon, Jan 11, 1993	14.63	14.88	14.38	14.50
126	NYSE	UHT	Fri, Jan 8, 1993	15.38	15.38	14.50	14.75
125	NYSE	UHT	Thu, Jan 7, 1993	15.13	15.25	15.00	15.25
124	NYSE	UHT	Wed, Jan 6, 1993	15.13	15.38	15.13	15.25
123	NYSE	UHT	Tue, Jan 5, 1993	15.00	15.00	15.00	15.00
122	NYSE	UHT	Mon, Jan 4, 1993	15.13	15.25	15.00	15.13
121	NYSE	UHT	Thu, Dec 31, 1992	15.13	15.25	15.00	15.25
120	NYSE	UHT	Wed, Dec 30, 1992	15.13	15.25	15.00	15.00
119	NYSE	UHT	Tue, Dec 29, 1992	14.88	15.38	14.88	15.25
118	NYSE	UHT	Mon, Dec 28, 1992	15.00	15.00	14.88	14.88
117	NYSE	UHT	Thu, Dec 24, 1992	15.13	15.13	15.00	15.00
116	NYSE	UHT	Wed, Dec 23, 1992	15.13	15.25	15.00	15.25
115	NYSE	UHT	Tue, Dec 22, 1992	15.00	15.13	15.00	15.13
114	NYSE	UHT	Mon, Dec 21, 1992	14.88	15.13	14.88	15.13
113	NYSE	UHT	Fri, Dec 18, 1992	14.88	15.13	14.75	15.00
112	NYSE	UHT	Thu, Dec 17, 1992	15.00	15.00	14.88	14.88
111	NYSE	UHT	Wed, Dec 16, 1992	15.00	15.13	14.88	15.13
110	NYSE	UHT	Tue, Dec 15, 1992	14.88	15.00	14.88	15.00
109	NYSE	UHT	Mon, Dec 14, 1992	14.88	15.00	14.88	15.00
108	NYSE	UHT	Fri, Dec 11, 1992	15.38	15.50	15.38	15.50
107	NYSE	UHT	Thu, Dec 10, 1992	15.75	15.75	15.50	15.63
106	NYSE	UHT	Wed, Dec 9, 1992	15.75	16.00	15.50	15.50
105	NYSE	UHT	Tue, Dec 8, 1992	15.38	15.75	15.38	15.75
104	NYSE	UHT	Mon, Dec 7, 1992	15.63	15.75	15.50	15.50
103	NYSE	UHT	Fri, Dec 4, 1992	15.50	15.50	15.38	15.50
102	NYSE	UHT	Thu, Dec 3, 1992	15.25	15.50	15.25	15.38
101	NYSE	UHT	Wed, Dec 2, 1992	15.38	15.50	15.25	15.25
100	NYSE	UHT	Tue, Dec 1, 1992	15.00	15.25	14.75	15.25
99	NYSE	UHT	Mon, Nov 30, 1992	15.00	15.00	14.88	14.88
98	NYSE	UHT	Fri, Nov 27, 1992	15.13	15.25	15.00	15.00
97	NYSE	UHT	Wed, Nov 25, 1992	15.13	15.13	15.00	15.00
96	NYSE	UHT	Tue, Nov 24, 1992	15.13	15.38	15.00	15.25
95	NYSE	UHT	Mon, Nov 23, 1992	15.25	15.38	15.13	15.38
94	NYSE	UHT	Fri, Nov 20, 1992	15.38	15.75	15.38	15.38
93	NYSE	UHT	Thu, Nov 19, 1992	14.63	15.38	14.63	15.25
92	NYSE	UHT	Wed, Nov 18, 1992	14.50	14.88	14.50	14.75
91	NYSE	UHT	Tue, Nov 17, 1992	14.63	14.75	14.50	14.75
90	NYSE	UHT	Mon, Nov 16, 1992	14.63	14.75	14.63	14.75
89	NYSE	UHT	Fri, Nov 13, 1992	14.38	14.75	14.13	14.75
88	NYSE	UHT	Thu, Nov 12, 1992	14.75	15.00	14.00	14.25
87	NYSE	UHT	Wed, Nov 11, 1992	14.50	15.00	14.50	14.75
86	NYSE	UHT	Tue, Nov 10, 1992	15.00	15.00	14.25	14.63
85	NYSE	UHT	Mon, Nov 9, 1992	15.13	15.25	14.88	15.00
84	NYSE	UHT	Fri, Nov 6, 1992	15.38	15.38	15.13	15.38
83	NYSE	UHT	Thu, Nov 5, 1992	15.38	15.50	15.25	15.38
82	NYSE	UHT	Wed, Nov 4, 1992	15.50	15.50	15.25	15.38
81	NYSE	UHT	Tue, Nov 3, 1992	15.50	15.63	15.25	15.38
80	NYSE	UHT	Mon, Nov 2, 1992	15.25	15.50	15.25	15.38
79	NYSE	UHT	Fri, Oct 30, 1992	15.00	15.38	15.00	15.38
78	NYSE	UHT	Thu, Oct 29, 1992	15.50	15.50	15.00	15.25
77	NYSE	UHT	Wed, Oct 28, 1992	16.13	16.13	15.63	15.63
76	NYSE	UHT	Tue, Oct 27, 1992	16.13	16.38	16.00	16.00
75	NYSE	UHT	Mon, Oct 26, 1992	16.13	16.25	16.00	16.13
74	NYSE	UHT	Fri, Oct 23, 1992	16.38	16.38	16.00	16.13
73	NYSE	UHT	Thu, Oct 22, 1992	15.88	16.00	15.75	16.00
72	NYSE	UHT	Wed, Oct 21, 1992	15.63	15.88	15.63	15.75
71	NYSE	UHT	Tue, Oct 20, 1992	15.75	15.75	15.63	15.75
70	NYSE	UHT	Mon, Oct 19, 1992	15.38	15.50	15.25	15.50
69	NYSE	UHT	Fri, Oct 16, 1992	15.50	15.50	15.25	15.38
68	NYSE	UHT	Thu, Oct 15, 1992	15.50	15.63	15.25	15.63
67	NYSE	UHT	Wed, Oct 14, 1992	15.38	15.63	15.25	15.38
66	NYSE	UHT	Tue, Oct 13, 1992	15.88	15.88	15.50	15.50
65	NYSE	UHT	Mon, Oct 12, 1992	15.25	15.75	15.25	15.75
64	NYSE	UHT	Fri, Oct 9, 1992	15.25	15.50	15.25	15.38
63	NYSE	UHT	Thu, Oct 8, 1992	15.50	15.50	15.25	15.38
62	NYSE	UHT	Wed, Oct 7, 1992	15.38	15.50	15.25	15.38
61	NYSE	UHT	Tue, Oct 6, 1992	15.25	15.38	15.00	15.38
60	NYSE	UHT	Mon, Oct 5, 1992	15.50	15.50	14.75	15.38
59	NYSE	UHT	Fri, Oct 2, 1992	16.75	16.75	15.50	15.88
58	NYSE	UHT	Thu, Oct 1, 1992	16.75	16.75	16.63	16.63
57	NYSE	UHT	Wed, Sep 30, 1992	16.13	16.88	16.13	16.63
56	NYSE	UHT	Tue, Sep 29, 1992	16.00	16.25	16.00	16.13
55	NYSE	UHT	Mon, Sep 28, 1992	16.13	16.25	16.13	16.13
54	NYSE	UHT	Fri, Sep 25, 1992	16.13	16.13	15.88	15.88
53	NYSE	UHT	Thu, Sep 24, 1992	16.25	16.25	15.00	16.13
52	NYSE	UHT	Wed, Sep 23, 1992	16.13	16.25	16.13	16.25
51	NYSE	UHT	Tue, Sep 22, 1992	16.38	16.38	16.13	16.25
50	NYSE	UHT	Mon, Sep 21, 1992	16.38	16.38	16.00	16.38
49	NYSE	UHT	Fri, Sep 18, 1992	16.00	16.38	16.00	16.38
48	NYSE	UHT	Thu, Sep 17, 1992	16.50	16.50	16.00	16.13
47	NYSE	UHT	Wed, Sep 16, 1992	16.25	16.38	16.25	16.38
46	NYSE	UHT	Tue, Sep 15, 1992	16.38	16.50	16.25	16.25
45	NYSE	UHT	Mon, Sep 14, 1992	16.88	17.00	16.63	16.63
44	NYSE	UHT	Fri, Sep 11, 1992	16.88	16.88	16.63	16.63
43	NYSE	UHT	Thu, Sep 10, 1992	16.88	17.00	16.75	16.88
42	NYSE	UHT	Wed, Sep 9, 1992	16.88	16.88	16.63	16.75
41	NYSE	UHT	Tue, Sep 8, 1992	17.00	17.00	16.63	16.88
40	NYSE	UHT	Fri, Sep 4, 1992	16.75	17.00	16.75	16.88
39	NYSE	UHT	Thu, Sep 3, 1992	16.88	17.00	16.63	17.00
38	NYSE	UHT	Wed, Sep 2, 1992	16.88	16.88	16.75	16.75
37	NYSE	UHT	Tue, Sep 1, 1992	17.00	17.00	16.75	16.75
36	NYSE	UHT	Mon, Aug 31, 1992	17.00	17.00	16.75	17.00
35	NYSE	UHT	Fri, Aug 28, 1992	16.75	16.75	16.50	16.75
34	NYSE	UHT	Thu, Aug 27, 1992	16.50	16.75	16.13	16.50
33	NYSE	UHT	Wed, Aug 26, 1992	16.63	16.88	16.50	16.50
32	NYSE	UHT	Tue, Aug 25, 1992	16.50	17.00	16.50	16.75
31	NYSE	UHT	Mon, Aug 24, 1992	17.13	17.13	15.75	16.50
30	NYSE	UHT	Fri, Aug 21, 1992	17.75	17.88	17.13	17.38
29	NYSE	UHT	Thu, Aug 20, 1992	17.75	18.00	17.63	17.63
28	NYSE	UHT	Wed, Aug 19, 1992	17.88	18.00	17.75	17.75
27	NYSE	UHT	Tue, Aug 18, 1992	18.00	18.13	17.75	17.75
26	NYSE	UHT	Mon, Aug 17, 1992	18.00	18.00	17.75	17.88
25	NYSE	UHT	Fri, Aug 14, 1992	17.88	18.00	17.75	17.88
24	NYSE	UHT	Thu, Aug 13, 1992	17.75	17.88	17.75	17.75
23	NYSE	UHT	Wed, Aug 12, 1992	18.00	18.00	17.75	17.75
22	NYSE	UHT	Tue, Aug 11, 1992	17.63	18.00	17.50	18.00
21	NYSE	UHT	Mon, Aug 10, 1992	17.75	17.88	17.63	17.63
20	NYSE	UHT	Fri, Aug 7, 1992	17.63	17.63	17.63	17.63
19	NYSE	UHT	Thu, Aug 6, 1992	17.63	17.75	17.50	17.63
18	NYSE	UHT	Wed, Aug 5, 1992	17.63	17.63	17.38	17.63
17	NYSE	UHT	Tue, Aug 4, 1992	17.88	17.88	17.38	17.63
16	NYSE	UHT	Mon, Aug 3, 1992	17.88	18.00	17.75	17.75
15	NYSE	UHT	Fri, Jul 31, 1992	18.00	18.00	17.75	17.88
14	NYSE	UHT	Thu, Jul 30, 1992	17.88	18.00	17.88	18.00
13	NYSE	UHT	Wed, Jul 29, 1992	18.13	18.25	18.00	18.00
12	NYSE	UHT	Tue, Jul 28, 1992	18.00	18.25	18.00	18.13
11	NYSE	UHT	Mon, Jul 27, 1992	18.13	18.13	17.88	18.00
10	NYSE	UHT	Fri, Jul 24, 1992	18.13	18.25	18.00	18.25
9	NYSE	UHT	Thu, Jul 23, 1992	18.00	18.13	17.88	18.13
8	NYSE	UHT	Wed, Jul 22, 1992	18.00	18.13	17.88	18.00
7	NYSE	UHT	Tue, Jul 21, 1992	18.38	18.38	18.00	18.13
6	NYSE	UHT	Mon, Jul 20, 1992	18.00	18.38	18.00	18.25
5	NYSE	UHT	Fri, Jul 17, 1992	18.25	18.38	18.00	18.00
4	NYSE	UHT	Thu, Jul 16, 1992	17.63	18.38	17.63	18.38
3	NYSE	UHT	Wed, Jul 15, 1992	17.50	17.75	17.50	17.75
2	NYSE	UHT	Tue, Jul 14, 1992	17.13	17.50	17.13	17.50
1	NYSE	UHT	Mon, Jul 13, 1992	17.13	17.25	17.13	17.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Universal Health Realty Income Trust NYSE:UHT 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