Universal Technical Institute Inc NYSE:UTI Historical Prices

Below are the 5086 trading days of historical prices for UTI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5086	NYSE	UTI	Tue, Mar 5, 2024	15.13	15.31	15.08	15.18
5085	NYSE	UTI	Mon, Mar 4, 2024	15.24	15.48	15.04	15.13
5084	NYSE	UTI	Fri, Mar 1, 2024	15.03	15.17	14.95	15.03
5083	NYSE	UTI	Thu, Feb 29, 2024	15.00	15.10	14.85	15.04
5082	NYSE	UTI	Wed, Feb 28, 2024	15.00	15.17	14.60	14.73
5081	NYSE	UTI	Tue, Feb 27, 2024	15.27	15.39	14.95	15.03
5080	NYSE	UTI	Mon, Feb 26, 2024	15.07	15.36	14.99	15.24
5079	NYSE	UTI	Fri, Feb 23, 2024	15.01	15.28	14.95	15.11
5078	NYSE	UTI	Thu, Feb 22, 2024	14.73	15.11	14.58	15.00
5077	NYSE	UTI	Wed, Feb 21, 2024	14.75	14.76	14.23	14.50
5076	NYSE	UTI	Tue, Feb 20, 2024	14.59	14.93	14.51	14.83
5075	NYSE	UTI	Fri, Feb 16, 2024	14.96	15.15	14.64	14.66
5074	NYSE	UTI	Thu, Feb 15, 2024	14.66	14.90	13.23	14.86
5073	NYSE	UTI	Wed, Feb 14, 2024	15.99	16.07	15.83	16.01
5072	NYSE	UTI	Tue, Feb 13, 2024	15.70	15.79	15.31	15.68
5071	NYSE	UTI	Mon, Feb 12, 2024	15.91	16.11	15.72	15.94
5070	NYSE	UTI	Fri, Feb 9, 2024	16.15	16.37	15.55	15.80
5069	NYSE	UTI	Thu, Feb 8, 2024	15.78	16.32	15.23	16.20
5068	NYSE	UTI	Wed, Feb 7, 2024	14.61	14.91	14.47	14.70
5067	NYSE	UTI	Tue, Feb 6, 2024	15.05	15.21	14.39	14.73
5066	NYSE	UTI	Mon, Feb 5, 2024	14.25	15.06	14.09	14.85
5065	NYSE	UTI	Fri, Feb 2, 2024	14.43	14.54	14.30	14.40
5064	NYSE	UTI	Thu, Feb 1, 2024	14.18	14.55	14.08	14.45
5063	NYSE	UTI	Wed, Jan 31, 2024	14.28	14.44	14.09	14.12
5062	NYSE	UTI	Tue, Jan 30, 2024	14.55	14.56	14.25	14.39
5061	NYSE	UTI	Mon, Jan 29, 2024	15.25	15.40	14.54	14.61
5060	NYSE	UTI	Fri, Jan 26, 2024	14.70	15.19	14.45	15.19
5059	NYSE	UTI	Thu, Jan 25, 2024	14.50	14.73	14.37	14.70
5058	NYSE	UTI	Wed, Jan 24, 2024	14.53	14.70	14.08	14.27
5057	NYSE	UTI	Tue, Jan 23, 2024	14.20	14.51	14.13	14.39
5056	NYSE	UTI	Mon, Jan 22, 2024	14.07	14.33	13.90	14.13
5055	NYSE	UTI	Fri, Jan 19, 2024	13.98	14.00	13.41	13.95
5054	NYSE	UTI	Thu, Jan 18, 2024	13.81	13.91	13.48	13.90
5053	NYSE	UTI	Wed, Jan 17, 2024	13.32	13.83	13.15	13.75
5052	NYSE	UTI	Tue, Jan 16, 2024	13.10	13.28	12.91	13.16
5051	NYSE	UTI	Fri, Jan 12, 2024	12.56	13.13	12.56	13.05
5050	NYSE	UTI	Thu, Jan 11, 2024	12.60	12.64	12.24	12.53
5049	NYSE	UTI	Wed, Jan 10, 2024	12.65	12.87	12.44	12.55
5048	NYSE	UTI	Tue, Jan 9, 2024	12.44	12.83	12.14	12.61
5047	NYSE	UTI	Mon, Jan 8, 2024	12.94	13.05	12.47	12.51
5046	NYSE	UTI	Fri, Jan 5, 2024	12.53	13.04	12.51	12.86
5045	NYSE	UTI	Thu, Jan 4, 2024	12.51	12.95	12.51	12.85
5044	NYSE	UTI	Wed, Jan 3, 2024	12.53	12.80	12.38	12.60
5043	NYSE	UTI	Tue, Jan 2, 2024	12.40	12.67	12.17	12.51
5042	NYSE	UTI	Fri, Dec 29, 2023	12.56	12.78	12.45	12.52
5041	NYSE	UTI	Thu, Dec 28, 2023	12.93	12.97	12.56	12.60
5040	NYSE	UTI	Wed, Dec 27, 2023	13.00	13.28	12.89	13.00
5039	NYSE	UTI	Tue, Dec 26, 2023	12.12	13.10	12.12	13.01
5038	NYSE	UTI	Fri, Dec 22, 2023	11.71	11.94	11.59	11.93
5037	NYSE	UTI	Thu, Dec 21, 2023	11.54	11.66	11.39	11.59
5036	NYSE	UTI	Wed, Dec 20, 2023	11.09	11.70	11.09	11.27
5035	NYSE	UTI	Tue, Dec 19, 2023	10.75	11.11	10.46	11.02
5034	NYSE	UTI	Mon, Dec 18, 2023	11.09	11.10	10.64	10.72
5033	NYSE	UTI	Fri, Dec 15, 2023	11.16	11.30	10.93	11.02
5032	NYSE	UTI	Thu, Dec 14, 2023	11.05	11.28	10.92	10.94
5031	NYSE	UTI	Wed, Dec 13, 2023	11.68	11.68	10.87	10.94
5030	NYSE	UTI	Tue, Dec 12, 2023	11.75	11.75	11.48	11.72
5029	NYSE	UTI	Mon, Dec 11, 2023	11.90	11.90	11.53	11.71
5028	NYSE	UTI	Fri, Dec 8, 2023	11.84	11.97	11.84	11.88
5027	NYSE	UTI	Thu, Dec 7, 2023	11.95	12.22	11.80	11.88
5026	NYSE	UTI	Wed, Dec 6, 2023	12.15	12.26	11.80	11.90
5025	NYSE	UTI	Tue, Dec 5, 2023	11.98	12.10	11.91	11.95
5024	NYSE	UTI	Mon, Dec 4, 2023	11.94	12.00	11.63	11.96
5023	NYSE	UTI	Fri, Dec 1, 2023	11.59	12.04	11.57	11.94
5022	NYSE	UTI	Thu, Nov 30, 2023	11.79	12.00	11.58	11.67
5021	NYSE	UTI	Wed, Nov 29, 2023	11.68	11.97	11.58	11.87
5020	NYSE	UTI	Tue, Nov 28, 2023	11.79	11.88	11.56	11.62
5019	NYSE	UTI	Mon, Nov 27, 2023	11.38	11.82	11.32	11.78
5018	NYSE	UTI	Fri, Nov 24, 2023	11.80	11.93	11.47	11.51
5017	NYSE	UTI	Wed, Nov 22, 2023	11.50	11.75	11.37	11.73
5016	NYSE	UTI	Tue, Nov 21, 2023	11.24	11.54	11.24	11.49
5015	NYSE	UTI	Mon, Nov 20, 2023	11.57	11.83	11.18	11.22
5014	NYSE	UTI	Fri, Nov 17, 2023	11.25	11.47	11.07	11.45
5013	NYSE	UTI	Thu, Nov 16, 2023	10.44	11.45	9.98	11.25
5012	NYSE	UTI	Wed, Nov 15, 2023	9.95	9.97	9.62	9.69
5011	NYSE	UTI	Tue, Nov 14, 2023	9.61	9.94	9.55	9.89
5010	NYSE	UTI	Mon, Nov 13, 2023	9.44	9.61	9.36	9.39
5009	NYSE	UTI	Fri, Nov 10, 2023	9.37	9.67	9.22	9.55
5008	NYSE	UTI	Thu, Nov 9, 2023	9.27	9.46	9.18	9.36
5007	NYSE	UTI	Wed, Nov 8, 2023	9.38	9.38	9.29	9.35
5006	NYSE	UTI	Tue, Nov 7, 2023	9.40	9.40	9.27	9.35
5005	NYSE	UTI	Mon, Nov 6, 2023	9.10	9.35	9.01	9.32
5004	NYSE	UTI	Fri, Nov 3, 2023	9.49	9.49	8.91	9.08
5003	NYSE	UTI	Thu, Nov 2, 2023	9.00	9.41	9.00	9.39
5002	NYSE	UTI	Wed, Nov 1, 2023	8.69	9.05	8.60	9.00
5001	NYSE	UTI	Tue, Oct 31, 2023	8.53	8.75	8.53	8.73
5000	NYSE	UTI	Mon, Oct 30, 2023	8.41	8.65	8.41	8.61
4999	NYSE	UTI	Fri, Oct 27, 2023	8.37	8.52	8.33	8.41
4998	NYSE	UTI	Thu, Oct 26, 2023	8.49	8.52	8.35	8.41
4997	NYSE	UTI	Wed, Oct 25, 2023	8.17	8.43	8.07	8.40
4996	NYSE	UTI	Tue, Oct 24, 2023	8.11	8.26	8.04	8.17
4995	NYSE	UTI	Mon, Oct 23, 2023	7.97	8.16	7.78	8.02
4994	NYSE	UTI	Fri, Oct 20, 2023	8.13	8.13	7.92	7.98
4993	NYSE	UTI	Thu, Oct 19, 2023	8.15	8.33	8.11	8.12
4992	NYSE	UTI	Wed, Oct 18, 2023	8.40	8.40	8.19	8.29
4991	NYSE	UTI	Tue, Oct 17, 2023	8.46	8.58	8.34	8.41
4990	NYSE	UTI	Mon, Oct 16, 2023	8.53	8.60	8.40	8.45
4989	NYSE	UTI	Fri, Oct 13, 2023	8.70	8.72	8.35	8.38
4988	NYSE	UTI	Thu, Oct 12, 2023	8.50	8.71	8.36	8.64
4987	NYSE	UTI	Wed, Oct 11, 2023	8.41	8.53	8.32	8.45
4986	NYSE	UTI	Tue, Oct 10, 2023	8.42	8.59	8.42	8.44
4985	NYSE	UTI	Mon, Oct 9, 2023	8.39	8.42	8.33	8.37
4984	NYSE	UTI	Fri, Oct 6, 2023	8.40	8.55	8.35	8.47
4983	NYSE	UTI	Thu, Oct 5, 2023	8.47	8.53	8.35	8.40
4982	NYSE	UTI	Wed, Oct 4, 2023	8.38	8.58	8.13	8.51
4981	NYSE	UTI	Tue, Oct 3, 2023	8.30	8.55	8.23	8.44
4980	NYSE	UTI	Mon, Oct 2, 2023	8.36	8.45	8.30	8.38
4979	NYSE	UTI	Fri, Sep 29, 2023	8.74	8.74	8.29	8.38
4978	NYSE	UTI	Thu, Sep 28, 2023	8.65	8.81	8.50	8.75
4977	NYSE	UTI	Wed, Sep 27, 2023	8.57	8.81	8.54	8.65
4976	NYSE	UTI	Tue, Sep 26, 2023	8.50	8.73	8.50	8.52
4975	NYSE	UTI	Mon, Sep 25, 2023	8.33	8.62	8.28	8.56
4974	NYSE	UTI	Fri, Sep 22, 2023	8.43	8.51	8.28	8.35
4973	NYSE	UTI	Thu, Sep 21, 2023	8.42	8.62	8.38	8.44
4972	NYSE	UTI	Wed, Sep 20, 2023	8.50	8.59	8.46	8.50
4971	NYSE	UTI	Tue, Sep 19, 2023	8.40	8.48	8.34	8.43
4970	NYSE	UTI	Mon, Sep 18, 2023	8.52	8.59	8.28	8.39
4969	NYSE	UTI	Fri, Sep 15, 2023	8.40	8.51	8.24	8.47
4968	NYSE	UTI	Thu, Sep 14, 2023	8.46	8.55	8.27	8.45
4967	NYSE	UTI	Wed, Sep 13, 2023	8.60	8.70	8.42	8.45
4966	NYSE	UTI	Tue, Sep 12, 2023	8.59	8.90	8.53	8.56
4965	NYSE	UTI	Mon, Sep 11, 2023	8.57	8.64	8.46	8.61
4964	NYSE	UTI	Fri, Sep 8, 2023	8.05	8.57	7.98	8.44
4963	NYSE	UTI	Thu, Sep 7, 2023	7.96	8.10	7.86	8.06
4962	NYSE	UTI	Wed, Sep 6, 2023	7.71	8.01	7.71	7.90
4961	NYSE	UTI	Tue, Sep 5, 2023	8.03	8.05	7.70	7.72
4960	NYSE	UTI	Fri, Sep 1, 2023	8.00	8.15	8.00	8.04
4959	NYSE	UTI	Thu, Aug 31, 2023	7.96	8.10	7.92	7.97
4958	NYSE	UTI	Wed, Aug 30, 2023	7.91	8.05	7.91	7.96
4957	NYSE	UTI	Tue, Aug 29, 2023	8.08	8.19	7.85	7.96
4956	NYSE	UTI	Mon, Aug 28, 2023	7.84	8.11	7.84	8.07
4955	NYSE	UTI	Fri, Aug 25, 2023	8.13	8.27	7.86	7.89
4954	NYSE	UTI	Thu, Aug 24, 2023	8.03	8.16	8.01	8.11
4953	NYSE	UTI	Wed, Aug 23, 2023	7.98	8.12	7.94	8.09
4952	NYSE	UTI	Tue, Aug 22, 2023	7.88	8.13	7.74	8.00
4951	NYSE	UTI	Mon, Aug 21, 2023	7.97	8.09	7.79	7.85
4950	NYSE	UTI	Fri, Aug 18, 2023	8.20	8.23	7.88	7.94
4949	NYSE	UTI	Thu, Aug 17, 2023	8.43	8.47	8.21	8.29
4948	NYSE	UTI	Wed, Aug 16, 2023	8.36	8.52	8.26	8.43
4947	NYSE	UTI	Tue, Aug 15, 2023	8.39	8.67	8.30	8.36
4946	NYSE	UTI	Mon, Aug 14, 2023	8.48	8.62	8.37	8.40
4945	NYSE	UTI	Fri, Aug 11, 2023	8.16	8.47	8.12	8.45
4944	NYSE	UTI	Thu, Aug 10, 2023	8.01	8.26	8.01	8.16
4943	NYSE	UTI	Wed, Aug 9, 2023	7.73	8.78	7.71	7.94
4942	NYSE	UTI	Tue, Aug 8, 2023	7.81	8.03	7.46	8.02
4941	NYSE	UTI	Mon, Aug 7, 2023	7.41	7.85	7.41	7.83
4940	NYSE	UTI	Fri, Aug 4, 2023	7.36	7.45	7.30	7.38
4939	NYSE	UTI	Thu, Aug 3, 2023	7.13	7.36	7.13	7.33
4938	NYSE	UTI	Wed, Aug 2, 2023	7.20	7.28	7.11	7.18
4937	NYSE	UTI	Tue, Aug 1, 2023	7.25	7.35	7.17	7.24
4936	NYSE	UTI	Mon, Jul 31, 2023	7.15	7.34	7.14	7.28
4935	NYSE	UTI	Fri, Jul 28, 2023	7.28	7.29	7.06	7.12
4934	NYSE	UTI	Thu, Jul 27, 2023	7.33	7.41	7.11	7.18
4933	NYSE	UTI	Wed, Jul 26, 2023	7.20	7.38	7.20	7.28
4932	NYSE	UTI	Tue, Jul 25, 2023	7.18	7.29	7.13	7.19
4931	NYSE	UTI	Mon, Jul 24, 2023	7.14	7.30	7.14	7.21
4930	NYSE	UTI	Fri, Jul 21, 2023	7.30	7.39	7.12	7.16
4929	NYSE	UTI	Thu, Jul 20, 2023	7.16	7.24	7.12	7.22
4928	NYSE	UTI	Wed, Jul 19, 2023	6.98	7.20	6.94	7.17
4927	NYSE	UTI	Tue, Jul 18, 2023	6.90	7.01	6.87	6.97
4926	NYSE	UTI	Mon, Jul 17, 2023	6.87	7.04	6.87	6.89
4925	NYSE	UTI	Fri, Jul 14, 2023	6.81	6.95	6.70	6.89
4924	NYSE	UTI	Thu, Jul 13, 2023	6.86	6.91	6.79	6.83
4923	NYSE	UTI	Wed, Jul 12, 2023	6.95	6.95	6.77	6.84
4922	NYSE	UTI	Tue, Jul 11, 2023	6.83	6.85	6.73	6.82
4921	NYSE	UTI	Mon, Jul 10, 2023	6.86	7.04	6.77	6.82
4920	NYSE	UTI	Fri, Jul 7, 2023	6.55	6.97	6.55	6.89
4919	NYSE	UTI	Thu, Jul 6, 2023	6.69	6.69	6.45	6.51
4918	NYSE	UTI	Wed, Jul 5, 2023	6.95	6.95	6.72	6.72
4917	NYSE	UTI	Mon, Jul 3, 2023	6.87	7.03	6.80	7.01
4916	NYSE	UTI	Fri, Jun 30, 2023	7.02	7.24	6.76	6.91
4915	NYSE	UTI	Thu, Jun 29, 2023	6.61	6.99	6.61	6.98
4914	NYSE	UTI	Wed, Jun 28, 2023	6.53	6.69	6.45	6.59
4913	NYSE	UTI	Tue, Jun 27, 2023	6.66	6.70	6.47	6.61
4912	NYSE	UTI	Mon, Jun 26, 2023	6.83	7.06	6.58	6.60
4911	NYSE	UTI	Fri, Jun 23, 2023	6.47	6.76	6.39	6.75
4910	NYSE	UTI	Thu, Jun 22, 2023	6.51	6.63	6.43	6.60
4909	NYSE	UTI	Wed, Jun 21, 2023	6.51	6.59	6.37	6.52
4908	NYSE	UTI	Tue, Jun 20, 2023	6.41	6.59	6.34	6.54
4907	NYSE	UTI	Fri, Jun 16, 2023	6.78	6.78	6.41	6.42
4906	NYSE	UTI	Thu, Jun 15, 2023	6.55	6.72	6.51	6.66
4905	NYSE	UTI	Wed, Jun 14, 2023	6.95	7.00	6.55	6.59
4904	NYSE	UTI	Tue, Jun 13, 2023	6.85	7.14	6.82	6.94
4903	NYSE	UTI	Mon, Jun 12, 2023	6.83	6.86	6.66	6.75
4902	NYSE	UTI	Fri, Jun 9, 2023	6.90	7.04	6.78	6.81
4901	NYSE	UTI	Thu, Jun 8, 2023	6.88	7.02	6.69	6.89
4900	NYSE	UTI	Wed, Jun 7, 2023	6.78	6.98	6.75	6.84
4899	NYSE	UTI	Tue, Jun 6, 2023	6.50	6.80	6.40	6.70
4898	NYSE	UTI	Mon, Jun 5, 2023	6.48	6.64	6.44	6.54
4897	NYSE	UTI	Fri, Jun 2, 2023	6.37	6.57	6.26	6.54
4896	NYSE	UTI	Thu, Jun 1, 2023	6.45	6.45	6.20	6.24
4895	NYSE	UTI	Wed, May 31, 2023	6.51	6.52	6.28	6.43
4894	NYSE	UTI	Tue, May 30, 2023	6.52	6.56	6.45	6.50
4893	NYSE	UTI	Fri, May 26, 2023	6.26	6.49	6.26	6.43
4892	NYSE	UTI	Thu, May 25, 2023	6.54	6.60	6.30	6.32
4891	NYSE	UTI	Wed, May 24, 2023	6.63	6.64	6.50	6.52
4890	NYSE	UTI	Tue, May 23, 2023	6.51	6.70	6.50	6.64
4889	NYSE	UTI	Mon, May 22, 2023	6.39	6.60	6.38	6.55
4888	NYSE	UTI	Fri, May 19, 2023	6.50	6.50	6.35	6.38
4887	NYSE	UTI	Thu, May 18, 2023	6.36	6.47	6.22	6.44
4886	NYSE	UTI	Wed, May 17, 2023	6.13	6.39	6.08	6.36
4885	NYSE	UTI	Tue, May 16, 2023	6.14	6.15	6.02	6.11
4884	NYSE	UTI	Mon, May 15, 2023	5.95	6.14	5.86	6.14
4883	NYSE	UTI	Fri, May 12, 2023	5.82	5.86	5.72	5.84
4882	NYSE	UTI	Thu, May 11, 2023	5.90	5.92	5.68	5.76
4881	NYSE	UTI	Wed, May 10, 2023	6.20	6.24	5.63	5.93
4880	NYSE	UTI	Tue, May 9, 2023	6.18	6.25	6.05	6.13
4879	NYSE	UTI	Mon, May 8, 2023	6.20	6.21	5.90	6.12
4878	NYSE	UTI	Fri, May 5, 2023	6.28	6.33	6.08	6.17
4877	NYSE	UTI	Thu, May 4, 2023	6.37	6.37	6.06	6.18
4876	NYSE	UTI	Wed, May 3, 2023	6.89	6.89	6.42	6.44
4875	NYSE	UTI	Tue, May 2, 2023	7.11	7.16	6.85	6.87
4874	NYSE	UTI	Mon, May 1, 2023	7.06	7.18	6.98	7.14
4873	NYSE	UTI	Fri, Apr 28, 2023	6.90	7.15	6.90	7.06
4872	NYSE	UTI	Thu, Apr 27, 2023	7.00	7.06	6.86	6.96
4871	NYSE	UTI	Wed, Apr 26, 2023	6.86	7.05	6.82	6.99
4870	NYSE	UTI	Tue, Apr 25, 2023	6.92	7.00	6.87	6.96
4869	NYSE	UTI	Mon, Apr 24, 2023	6.88	7.03	6.85	7.01
4868	NYSE	UTI	Fri, Apr 21, 2023	7.10	7.10	6.87	6.90
4867	NYSE	UTI	Thu, Apr 20, 2023	7.18	7.38	7.02	7.14
4866	NYSE	UTI	Wed, Apr 19, 2023	7.21	7.28	7.02	7.20
4865	NYSE	UTI	Tue, Apr 18, 2023	7.22	7.38	7.16	7.29
4864	NYSE	UTI	Mon, Apr 17, 2023	7.37	7.44	7.16	7.29
4863	NYSE	UTI	Fri, Apr 14, 2023	7.80	7.81	7.37	7.41
4862	NYSE	UTI	Thu, Apr 13, 2023	7.74	7.84	7.63	7.79
4861	NYSE	UTI	Wed, Apr 12, 2023	7.70	7.74	7.57	7.70
4860	NYSE	UTI	Tue, Apr 11, 2023	7.48	7.66	7.41	7.61
4859	NYSE	UTI	Mon, Apr 10, 2023	7.14	7.45	7.14	7.43
4858	NYSE	UTI	Thu, Apr 6, 2023	7.36	7.38	7.09	7.20
4857	NYSE	UTI	Wed, Apr 5, 2023	7.40	7.45	7.30	7.34
4856	NYSE	UTI	Tue, Apr 4, 2023	7.40	7.46	7.20	7.43
4855	NYSE	UTI	Mon, Apr 3, 2023	7.37	7.49	7.26	7.45
4854	NYSE	UTI	Fri, Mar 31, 2023	7.31	7.69	7.23	7.38
4853	NYSE	UTI	Thu, Mar 30, 2023	6.90	7.06	6.83	7.05
4852	NYSE	UTI	Wed, Mar 29, 2023	6.84	6.91	6.74	6.87
4851	NYSE	UTI	Tue, Mar 28, 2023	6.76	6.91	6.69	6.76
4850	NYSE	UTI	Mon, Mar 27, 2023	6.74	6.85	6.66	6.78
4849	NYSE	UTI	Fri, Mar 24, 2023	6.30	6.72	6.14	6.67
4848	NYSE	UTI	Thu, Mar 23, 2023	6.49	6.68	6.28	6.35
4847	NYSE	UTI	Wed, Mar 22, 2023	6.70	6.76	6.43	6.44
4846	NYSE	UTI	Tue, Mar 21, 2023	6.40	6.75	6.37	6.60
4845	NYSE	UTI	Mon, Mar 20, 2023	6.61	6.66	6.25	6.35
4844	NYSE	UTI	Fri, Mar 17, 2023	7.12	7.12	6.55	6.56
4843	NYSE	UTI	Thu, Mar 16, 2023	6.73	7.10	6.73	7.07
4842	NYSE	UTI	Wed, Mar 15, 2023	6.88	7.01	6.73	6.85
4841	NYSE	UTI	Tue, Mar 14, 2023	6.95	7.13	6.95	7.08
4840	NYSE	UTI	Mon, Mar 13, 2023	6.62	6.84	6.52	6.75
4839	NYSE	UTI	Fri, Mar 10, 2023	7.19	7.21	6.72	6.76
4838	NYSE	UTI	Thu, Mar 9, 2023	7.45	7.51	7.17	7.21
4837	NYSE	UTI	Wed, Mar 8, 2023	7.38	7.47	7.32	7.47
4836	NYSE	UTI	Tue, Mar 7, 2023	7.19	7.41	7.13	7.39
4835	NYSE	UTI	Mon, Mar 6, 2023	7.35	7.35	7.03	7.11
4834	NYSE	UTI	Fri, Mar 3, 2023	7.42	7.42	7.25	7.37
4833	NYSE	UTI	Thu, Mar 2, 2023	7.25	7.40	7.25	7.38
4832	NYSE	UTI	Wed, Mar 1, 2023	7.26	7.36	7.13	7.32
4831	NYSE	UTI	Tue, Feb 28, 2023	7.30	7.40	7.25	7.26
4830	NYSE	UTI	Mon, Feb 27, 2023	7.42	7.43	7.25	7.32
4829	NYSE	UTI	Fri, Feb 24, 2023	7.56	7.56	7.31	7.39
4828	NYSE	UTI	Thu, Feb 23, 2023	7.63	7.73	7.56	7.66
4827	NYSE	UTI	Wed, Feb 22, 2023	7.59	7.64	7.44	7.58
4826	NYSE	UTI	Tue, Feb 21, 2023	7.67	7.70	7.55	7.59
4825	NYSE	UTI	Fri, Feb 17, 2023	7.57	7.72	7.50	7.68
4824	NYSE	UTI	Thu, Feb 16, 2023	7.38	7.63	7.38	7.54
4823	NYSE	UTI	Wed, Feb 15, 2023	7.47	7.60	7.47	7.53
4822	NYSE	UTI	Tue, Feb 14, 2023	7.57	7.66	7.49	7.57
4821	NYSE	UTI	Mon, Feb 13, 2023	7.44	7.72	7.44	7.60
4820	NYSE	UTI	Fri, Feb 10, 2023	7.08	7.49	7.05	7.42
4819	NYSE	UTI	Thu, Feb 9, 2023	7.09	7.54	7.09	7.18
4818	NYSE	UTI	Wed, Feb 8, 2023	7.39	7.39	6.88	7.02
4817	NYSE	UTI	Tue, Feb 7, 2023	7.53	7.57	7.23	7.35
4816	NYSE	UTI	Mon, Feb 6, 2023	7.61	7.65	7.49	7.53
4815	NYSE	UTI	Fri, Feb 3, 2023	7.58	7.74	7.54	7.68
4814	NYSE	UTI	Thu, Feb 2, 2023	7.62	7.77	7.59	7.65
4813	NYSE	UTI	Wed, Feb 1, 2023	7.55	7.62	7.45	7.58
4812	NYSE	UTI	Tue, Jan 31, 2023	7.43	7.60	7.37	7.58
4811	NYSE	UTI	Mon, Jan 30, 2023	7.51	7.68	7.38	7.43
4810	NYSE	UTI	Fri, Jan 27, 2023	7.25	7.55	7.21	7.55
4809	NYSE	UTI	Thu, Jan 26, 2023	7.25	7.28	7.12	7.26
4808	NYSE	UTI	Wed, Jan 25, 2023	7.17	7.21	7.11	7.21
4807	NYSE	UTI	Tue, Jan 24, 2023	7.21	7.36	7.19	7.21
4806	NYSE	UTI	Mon, Jan 23, 2023	7.20	7.29	7.14	7.23
4805	NYSE	UTI	Fri, Jan 20, 2023	7.16	7.21	7.08	7.19
4804	NYSE	UTI	Thu, Jan 19, 2023	7.00	7.14	6.99	7.13
4803	NYSE	UTI	Wed, Jan 18, 2023	7.07	7.15	6.99	7.00
4802	NYSE	UTI	Tue, Jan 17, 2023	7.04	7.14	7.01	7.05
4801	NYSE	UTI	Fri, Jan 13, 2023	6.82	7.04	6.82	7.02
4800	NYSE	UTI	Thu, Jan 12, 2023	6.84	6.95	6.76	6.88
4799	NYSE	UTI	Wed, Jan 11, 2023	6.79	6.86	6.77	6.83
4798	NYSE	UTI	Tue, Jan 10, 2023	6.68	6.81	6.64	6.79
4797	NYSE	UTI	Mon, Jan 9, 2023	6.72	6.78	6.66	6.67
4796	NYSE	UTI	Fri, Jan 6, 2023	6.62	6.77	6.53	6.71
4795	NYSE	UTI	Thu, Jan 5, 2023	6.47	6.66	6.38	6.59
4794	NYSE	UTI	Wed, Jan 4, 2023	6.65	6.65	6.49	6.56
4793	NYSE	UTI	Tue, Jan 3, 2023	6.78	6.95	6.50	6.52
4792	NYSE	UTI	Fri, Dec 30, 2022	6.85	6.88	6.39	6.72
4791	NYSE	UTI	Thu, Dec 29, 2022	6.25	6.77	6.24	6.75
4790	NYSE	UTI	Wed, Dec 28, 2022	6.15	6.27	6.15	6.23
4789	NYSE	UTI	Tue, Dec 27, 2022	6.13	6.34	6.06	6.24
4788	NYSE	UTI	Fri, Dec 23, 2022	6.20	6.25	6.14	6.15
4787	NYSE	UTI	Thu, Dec 22, 2022	6.32	6.34	6.20	6.25
4786	NYSE	UTI	Wed, Dec 21, 2022	6.25	6.40	6.20	6.35
4785	NYSE	UTI	Tue, Dec 20, 2022	6.27	6.40	6.19	6.22
4784	NYSE	UTI	Mon, Dec 19, 2022	6.76	6.80	6.30	6.30
4783	NYSE	UTI	Fri, Dec 16, 2022	6.15	6.53	6.15	6.51
4782	NYSE	UTI	Thu, Dec 15, 2022	6.23	6.28	6.08	6.27
4781	NYSE	UTI	Wed, Dec 14, 2022	6.03	6.30	5.95	6.29
4780	NYSE	UTI	Tue, Dec 13, 2022	5.86	6.03	5.58	6.01
4779	NYSE	UTI	Mon, Dec 12, 2022	7.16	7.16	5.57	5.90
4778	NYSE	UTI	Fri, Dec 9, 2022	7.16	7.28	7.11	7.15
4777	NYSE	UTI	Thu, Dec 8, 2022	7.21	7.32	7.17	7.19
4776	NYSE	UTI	Wed, Dec 7, 2022	7.32	7.32	7.20	7.21
4775	NYSE	UTI	Tue, Dec 6, 2022	7.32	7.32	7.14	7.27
4774	NYSE	UTI	Mon, Dec 5, 2022	7.29	7.32	7.22	7.30
4773	NYSE	UTI	Fri, Dec 2, 2022	7.22	7.36	7.20	7.32
4772	NYSE	UTI	Thu, Dec 1, 2022	7.25	7.37	7.21	7.27
4771	NYSE	UTI	Wed, Nov 30, 2022	7.12	7.27	6.95	7.24
4770	NYSE	UTI	Tue, Nov 29, 2022	7.08	7.17	7.02	7.13
4769	NYSE	UTI	Mon, Nov 28, 2022	7.20	7.22	7.01	7.06
4768	NYSE	UTI	Fri, Nov 25, 2022	7.04	7.33	7.04	7.28
4767	NYSE	UTI	Wed, Nov 23, 2022	7.11	7.17	7.04	7.13
4766	NYSE	UTI	Tue, Nov 22, 2022	7.40	7.40	7.05	7.11
4765	NYSE	UTI	Mon, Nov 21, 2022	7.30	7.49	7.05	7.35
4764	NYSE	UTI	Fri, Nov 18, 2022	7.69	7.69	7.40	7.42
4763	NYSE	UTI	Thu, Nov 17, 2022	7.23	7.48	7.07	7.44
4762	NYSE	UTI	Wed, Nov 16, 2022	7.50	7.50	7.29	7.29
4761	NYSE	UTI	Tue, Nov 15, 2022	7.50	7.56	7.35	7.48
4760	NYSE	UTI	Mon, Nov 14, 2022	7.31	7.50	7.26	7.36
4759	NYSE	UTI	Fri, Nov 11, 2022	7.55	7.60	7.42	7.42
4758	NYSE	UTI	Thu, Nov 10, 2022	7.43	7.58	7.36	7.51
4757	NYSE	UTI	Wed, Nov 9, 2022	7.04	7.27	6.98	7.18
4756	NYSE	UTI	Tue, Nov 8, 2022	7.14	7.27	7.03	7.14
4755	NYSE	UTI	Mon, Nov 7, 2022	6.96	7.17	6.89	7.10
4754	NYSE	UTI	Fri, Nov 4, 2022	6.95	6.96	6.78	6.86
4753	NYSE	UTI	Thu, Nov 3, 2022	6.77	7.09	6.72	6.85
4752	NYSE	UTI	Wed, Nov 2, 2022	7.04	7.24	6.80	6.86
4751	NYSE	UTI	Tue, Nov 1, 2022	6.99	7.04	6.93	7.01
4750	NYSE	UTI	Mon, Oct 31, 2022	6.88	6.98	6.84	6.90
4749	NYSE	UTI	Fri, Oct 28, 2022	6.75	6.97	6.73	6.90
4748	NYSE	UTI	Thu, Oct 27, 2022	6.83	6.89	6.65	6.71
4747	NYSE	UTI	Wed, Oct 26, 2022	6.73	6.87	6.61	6.73
4746	NYSE	UTI	Tue, Oct 25, 2022	6.26	6.74	6.24	6.64
4745	NYSE	UTI	Mon, Oct 24, 2022	6.07	6.28	5.96	6.24
4744	NYSE	UTI	Fri, Oct 21, 2022	5.91	6.10	5.82	6.01
4743	NYSE	UTI	Thu, Oct 20, 2022	5.77	5.91	5.76	5.85
4742	NYSE	UTI	Wed, Oct 19, 2022	5.82	5.82	5.70	5.76
4741	NYSE	UTI	Tue, Oct 18, 2022	5.90	6.00	5.84	5.87
4740	NYSE	UTI	Mon, Oct 17, 2022	5.96	6.09	5.77	5.80
4739	NYSE	UTI	Fri, Oct 14, 2022	5.82	5.99	5.74	5.78
4738	NYSE	UTI	Thu, Oct 13, 2022	5.40	5.75	5.38	5.72
4737	NYSE	UTI	Wed, Oct 12, 2022	5.56	5.57	5.44	5.50
4736	NYSE	UTI	Tue, Oct 11, 2022	5.51	5.60	5.44	5.58
4735	NYSE	UTI	Mon, Oct 10, 2022	5.64	5.64	5.52	5.57
4734	NYSE	UTI	Fri, Oct 7, 2022	5.72	5.75	5.56	5.60
4733	NYSE	UTI	Thu, Oct 6, 2022	5.68	5.85	5.65	5.78
4732	NYSE	UTI	Wed, Oct 5, 2022	5.56	5.74	5.53	5.74
4731	NYSE	UTI	Tue, Oct 4, 2022	5.70	5.83	5.48	5.69
4730	NYSE	UTI	Mon, Oct 3, 2022	5.56	5.66	5.43	5.55
4729	NYSE	UTI	Fri, Sep 30, 2022	5.48	5.54	5.40	5.44
4728	NYSE	UTI	Thu, Sep 29, 2022	5.58	5.58	5.33	5.49
4727	NYSE	UTI	Wed, Sep 28, 2022	5.44	5.71	5.42	5.64
4726	NYSE	UTI	Tue, Sep 27, 2022	5.38	5.64	5.35	5.39
4725	NYSE	UTI	Mon, Sep 26, 2022	5.59	5.84	5.27	5.35
4724	NYSE	UTI	Fri, Sep 23, 2022	5.56	5.74	5.50	5.59
4723	NYSE	UTI	Thu, Sep 22, 2022	6.16	6.16	5.65	5.67
4722	NYSE	UTI	Wed, Sep 21, 2022	6.38	6.38	6.16	6.16
4721	NYSE	UTI	Tue, Sep 20, 2022	6.38	6.44	6.21	6.34
4720	NYSE	UTI	Mon, Sep 19, 2022	6.39	6.55	6.37	6.42
4719	NYSE	UTI	Fri, Sep 16, 2022	6.44	6.49	6.17	6.44
4718	NYSE	UTI	Thu, Sep 15, 2022	6.54	6.70	6.43	6.50
4717	NYSE	UTI	Wed, Sep 14, 2022	6.54	6.70	6.42	6.57
4716	NYSE	UTI	Tue, Sep 13, 2022	6.71	6.80	6.50	6.54
4715	NYSE	UTI	Mon, Sep 12, 2022	7.00	7.07	6.80	6.86
4714	NYSE	UTI	Fri, Sep 9, 2022	6.82	7.02	6.81	6.94
4713	NYSE	UTI	Thu, Sep 8, 2022	6.83	6.89	6.73	6.78
4712	NYSE	UTI	Wed, Sep 7, 2022	6.80	6.92	6.80	6.89
4711	NYSE	UTI	Tue, Sep 6, 2022	6.76	6.85	6.67	6.82
4710	NYSE	UTI	Fri, Sep 2, 2022	6.77	6.88	6.69	6.76
4709	NYSE	UTI	Thu, Sep 1, 2022	6.83	6.83	6.68	6.76
4708	NYSE	UTI	Wed, Aug 31, 2022	6.86	6.90	6.79	6.86
4707	NYSE	UTI	Tue, Aug 30, 2022	6.85	6.91	6.79	6.87
4706	NYSE	UTI	Mon, Aug 29, 2022	6.83	6.89	6.75	6.85
4705	NYSE	UTI	Fri, Aug 26, 2022	7.04	7.08	6.80	6.84
4704	NYSE	UTI	Thu, Aug 25, 2022	7.00	7.15	6.99	7.08
4703	NYSE	UTI	Wed, Aug 24, 2022	6.99	7.15	6.92	6.99
4702	NYSE	UTI	Tue, Aug 23, 2022	7.17	7.21	6.96	6.98
4701	NYSE	UTI	Mon, Aug 22, 2022	7.30	7.32	7.12	7.16
4700	NYSE	UTI	Fri, Aug 19, 2022	7.15	7.35	7.10	7.32
4699	NYSE	UTI	Thu, Aug 18, 2022	6.95	7.22	6.93	7.15
4698	NYSE	UTI	Wed, Aug 17, 2022	7.02	7.27	6.93	7.01
4697	NYSE	UTI	Tue, Aug 16, 2022	7.01	7.29	7.01	7.09
4696	NYSE	UTI	Mon, Aug 15, 2022	6.75	7.17	6.74	7.01
4695	NYSE	UTI	Fri, Aug 12, 2022	6.81	6.87	6.72	6.83
4694	NYSE	UTI	Thu, Aug 11, 2022	6.86	6.87	6.69	6.72
4693	NYSE	UTI	Wed, Aug 10, 2022	6.80	6.90	6.68	6.80
4692	NYSE	UTI	Tue, Aug 9, 2022	6.89	6.90	6.58	6.69
4691	NYSE	UTI	Mon, Aug 8, 2022	6.94	7.07	6.87	6.90
4690	NYSE	UTI	Fri, Aug 5, 2022	7.05	7.14	6.86	6.92
4689	NYSE	UTI	Thu, Aug 4, 2022	7.93	7.96	6.84	7.16
4688	NYSE	UTI	Wed, Aug 3, 2022	8.18	8.31	8.08	8.30
4687	NYSE	UTI	Tue, Aug 2, 2022	8.05	8.27	8.05	8.16
4686	NYSE	UTI	Mon, Aug 1, 2022	8.00	8.19	7.95	8.13
4685	NYSE	UTI	Fri, Jul 29, 2022	7.92	8.13	7.85	8.04
4684	NYSE	UTI	Thu, Jul 28, 2022	7.92	7.95	7.75	7.95
4683	NYSE	UTI	Wed, Jul 27, 2022	7.64	7.86	7.61	7.85
4682	NYSE	UTI	Tue, Jul 26, 2022	7.65	7.72	7.56	7.62
4681	NYSE	UTI	Mon, Jul 25, 2022	7.75	7.92	7.65	7.69
4680	NYSE	UTI	Fri, Jul 22, 2022	7.75	7.79	7.59	7.74
4679	NYSE	UTI	Thu, Jul 21, 2022	7.50	7.77	7.47	7.76
4678	NYSE	UTI	Wed, Jul 20, 2022	7.72	7.78	7.52	7.55
4677	NYSE	UTI	Tue, Jul 19, 2022	7.68	7.87	7.67	7.72
4676	NYSE	UTI	Mon, Jul 18, 2022	7.80	7.96	7.51	7.53
4675	NYSE	UTI	Fri, Jul 15, 2022	7.58	7.79	7.42	7.76
4674	NYSE	UTI	Thu, Jul 14, 2022	7.67	7.77	7.43	7.45
4673	NYSE	UTI	Wed, Jul 13, 2022	7.59	7.88	7.59	7.87
4672	NYSE	UTI	Tue, Jul 12, 2022	7.48	7.79	7.48	7.75
4671	NYSE	UTI	Mon, Jul 11, 2022	7.38	7.42	7.24	7.34
4670	NYSE	UTI	Fri, Jul 8, 2022	7.41	7.45	7.09	7.41
4669	NYSE	UTI	Thu, Jul 7, 2022	7.50	7.70	7.24	7.36
4668	NYSE	UTI	Wed, Jul 6, 2022	7.41	7.46	7.25	7.42
4667	NYSE	UTI	Tue, Jul 5, 2022	7.12	7.44	7.05	7.42
4666	NYSE	UTI	Fri, Jul 1, 2022	7.13	7.31	7.08	7.26
4665	NYSE	UTI	Thu, Jun 30, 2022	7.29	7.36	6.99	7.13
4664	NYSE	UTI	Wed, Jun 29, 2022	7.56	7.63	7.32	7.37
4663	NYSE	UTI	Tue, Jun 28, 2022	7.93	8.23	7.53	7.53
4662	NYSE	UTI	Mon, Jun 27, 2022	6.96	7.59	6.96	7.56
4661	NYSE	UTI	Fri, Jun 24, 2022	7.33	7.55	6.80	6.88
4660	NYSE	UTI	Thu, Jun 23, 2022	7.08	7.47	7.06	7.29
4659	NYSE	UTI	Wed, Jun 22, 2022	7.49	7.57	7.05	7.11
4658	NYSE	UTI	Tue, Jun 21, 2022	7.84	7.98	7.49	7.53
4657	NYSE	UTI	Fri, Jun 17, 2022	7.94	8.08	7.75	7.78
4656	NYSE	UTI	Thu, Jun 16, 2022	8.16	8.26	7.82	7.89
4655	NYSE	UTI	Wed, Jun 15, 2022	7.88	8.34	7.88	8.29
4654	NYSE	UTI	Tue, Jun 14, 2022	7.70	7.95	7.53	7.84
4653	NYSE	UTI	Mon, Jun 13, 2022	8.00	8.05	7.56	7.64
4652	NYSE	UTI	Fri, Jun 10, 2022	8.54	8.65	8.20	8.23
4651	NYSE	UTI	Thu, Jun 9, 2022	8.83	8.83	8.54	8.65
4650	NYSE	UTI	Wed, Jun 8, 2022	8.91	9.00	8.60	8.87
4649	NYSE	UTI	Tue, Jun 7, 2022	8.65	8.92	8.39	8.90
4648	NYSE	UTI	Mon, Jun 6, 2022	9.39	9.48	8.61	8.75
4647	NYSE	UTI	Fri, Jun 3, 2022	9.24	9.32	9.02	9.20
4646	NYSE	UTI	Thu, Jun 2, 2022	9.19	9.63	9.15	9.38
4645	NYSE	UTI	Wed, Jun 1, 2022	9.19	9.44	9.07	9.25
4644	NYSE	UTI	Tue, May 31, 2022	9.12	9.32	9.00	9.08
4643	NYSE	UTI	Fri, May 27, 2022	9.06	9.20	8.95	9.17
4642	NYSE	UTI	Thu, May 26, 2022	8.67	9.21	8.61	9.08
4641	NYSE	UTI	Wed, May 25, 2022	8.06	8.62	8.06	8.58
4640	NYSE	UTI	Tue, May 24, 2022	8.17	8.18	7.84	8.11
4639	NYSE	UTI	Mon, May 23, 2022	8.36	8.42	8.19	8.26
4638	NYSE	UTI	Fri, May 20, 2022	8.67	8.72	8.20	8.32
4637	NYSE	UTI	Thu, May 19, 2022	8.29	8.66	8.25	8.60
4636	NYSE	UTI	Wed, May 18, 2022	8.53	8.65	8.22	8.32
4635	NYSE	UTI	Tue, May 17, 2022	8.48	8.68	8.41	8.63
4634	NYSE	UTI	Mon, May 16, 2022	8.69	8.83	8.45	8.49
4633	NYSE	UTI	Fri, May 13, 2022	8.50	8.95	8.50	8.76
4632	NYSE	UTI	Thu, May 12, 2022	8.04	8.57	8.04	8.46
4631	NYSE	UTI	Wed, May 11, 2022	7.94	8.31	7.88	8.16
4630	NYSE	UTI	Tue, May 10, 2022	8.82	8.95	7.93	8.04
4629	NYSE	UTI	Mon, May 9, 2022	8.61	8.97	8.43	8.67
4628	NYSE	UTI	Fri, May 6, 2022	9.86	10.01	8.77	8.86
4627	NYSE	UTI	Thu, May 5, 2022	11.43	11.45	9.92	10.01
4626	NYSE	UTI	Wed, May 4, 2022	10.50	11.16	10.50	10.96
4625	NYSE	UTI	Tue, May 3, 2022	10.15	10.42	9.94	10.39
4624	NYSE	UTI	Mon, May 2, 2022	10.30	10.30	9.88	10.18
4623	NYSE	UTI	Fri, Apr 29, 2022	10.08	10.42	9.96	10.36
4622	NYSE	UTI	Thu, Apr 28, 2022	10.23	10.24	9.89	10.15
4621	NYSE	UTI	Wed, Apr 27, 2022	10.00	10.12	9.85	10.00
4620	NYSE	UTI	Tue, Apr 26, 2022	10.12	10.15	9.79	9.93
4619	NYSE	UTI	Mon, Apr 25, 2022	10.05	10.14	9.93	10.08
4618	NYSE	UTI	Fri, Apr 22, 2022	10.49	10.51	9.98	10.12
4617	NYSE	UTI	Thu, Apr 21, 2022	10.55	10.63	10.29	10.49
4616	NYSE	UTI	Wed, Apr 20, 2022	10.50	11.11	10.40	10.55
4615	NYSE	UTI	Tue, Apr 19, 2022	9.70	10.15	9.70	10.13
4614	NYSE	UTI	Mon, Apr 18, 2022	9.60	10.01	9.57	9.78
4613	NYSE	UTI	Thu, Apr 14, 2022	9.26	9.73	9.26	9.57
4612	NYSE	UTI	Wed, Apr 13, 2022	8.89	9.39	8.83	9.28
4611	NYSE	UTI	Tue, Apr 12, 2022	8.42	9.00	8.29	8.81
4610	NYSE	UTI	Mon, Apr 11, 2022	8.44	8.67	8.25	8.35
4609	NYSE	UTI	Fri, Apr 8, 2022	8.47	8.56	8.36	8.44
4608	NYSE	UTI	Thu, Apr 7, 2022	8.68	8.77	8.27	8.50
4607	NYSE	UTI	Wed, Apr 6, 2022	8.85	8.99	8.35	8.65
4606	NYSE	UTI	Tue, Apr 5, 2022	9.17	9.30	8.91	8.95
4605	NYSE	UTI	Mon, Apr 4, 2022	9.00	9.15	8.84	9.12
4604	NYSE	UTI	Fri, Apr 1, 2022	8.80	9.11	8.79	8.98
4603	NYSE	UTI	Thu, Mar 31, 2022	9.01	9.11	8.71	8.85
4602	NYSE	UTI	Wed, Mar 30, 2022	9.10	9.35	9.04	9.05
4601	NYSE	UTI	Tue, Mar 29, 2022	8.73	9.28	8.67	9.10
4600	NYSE	UTI	Mon, Mar 28, 2022	8.72	8.78	8.66	8.73
4599	NYSE	UTI	Fri, Mar 25, 2022	8.81	8.84	8.65	8.70
4598	NYSE	UTI	Thu, Mar 24, 2022	8.82	8.82	8.68	8.78
4597	NYSE	UTI	Wed, Mar 23, 2022	8.79	8.89	8.63	8.75
4596	NYSE	UTI	Tue, Mar 22, 2022	8.73	8.84	8.70	8.70
4595	NYSE	UTI	Mon, Mar 21, 2022	8.60	8.88	8.55	8.72
4594	NYSE	UTI	Fri, Mar 18, 2022	8.52	8.83	8.48	8.68
4593	NYSE	UTI	Thu, Mar 17, 2022	8.50	8.69	8.43	8.62
4592	NYSE	UTI	Wed, Mar 16, 2022	8.25	8.63	8.25	8.47
4591	NYSE	UTI	Tue, Mar 15, 2022	8.00	8.36	7.74	8.23
4590	NYSE	UTI	Mon, Mar 14, 2022	8.29	8.34	8.03	8.07
4589	NYSE	UTI	Fri, Mar 11, 2022	8.45	8.68	8.21	8.29
4588	NYSE	UTI	Thu, Mar 10, 2022	8.23	8.64	8.23	8.59
4587	NYSE	UTI	Wed, Mar 9, 2022	8.30	8.41	8.21	8.32
4586	NYSE	UTI	Tue, Mar 8, 2022	8.58	8.58	8.11	8.22
4585	NYSE	UTI	Mon, Mar 7, 2022	8.79	8.80	8.50	8.58
4584	NYSE	UTI	Fri, Mar 4, 2022	8.85	8.88	8.60	8.80
4583	NYSE	UTI	Thu, Mar 3, 2022	8.75	8.82	8.50	8.78
4582	NYSE	UTI	Wed, Mar 2, 2022	8.86	8.93	8.59	8.75
4581	NYSE	UTI	Tue, Mar 1, 2022	8.70	9.06	8.70	8.86
4580	NYSE	UTI	Mon, Feb 28, 2022	8.46	8.77	8.46	8.64
4579	NYSE	UTI	Fri, Feb 25, 2022	8.50	8.56	8.01	8.46
4578	NYSE	UTI	Thu, Feb 24, 2022	8.45	8.64	8.39	8.55
4577	NYSE	UTI	Wed, Feb 23, 2022	8.60	8.84	8.44	8.62
4576	NYSE	UTI	Tue, Feb 22, 2022	8.63	8.93	8.28	8.57
4575	NYSE	UTI	Fri, Feb 18, 2022	8.80	9.15	8.60	8.63
4574	NYSE	UTI	Thu, Feb 17, 2022	8.49	8.76	8.40	8.76
4573	NYSE	UTI	Wed, Feb 16, 2022	9.12	9.17	8.52	8.54
4572	NYSE	UTI	Tue, Feb 15, 2022	9.02	9.40	8.98	9.03
4571	NYSE	UTI	Mon, Feb 14, 2022	9.06	9.31	8.90	9.04
4570	NYSE	UTI	Fri, Feb 11, 2022	9.11	9.13	8.84	8.90
4569	NYSE	UTI	Thu, Feb 10, 2022	9.00	9.16	8.93	8.98
4568	NYSE	UTI	Wed, Feb 9, 2022	8.99	9.14	8.84	8.95
4567	NYSE	UTI	Tue, Feb 8, 2022	8.55	9.11	8.55	8.98
4566	NYSE	UTI	Mon, Feb 7, 2022	7.97	8.71	7.81	8.59
4565	NYSE	UTI	Fri, Feb 4, 2022	8.45	8.45	7.63	7.63
4564	NYSE	UTI	Thu, Feb 3, 2022	7.58	7.69	7.37	7.45
4563	NYSE	UTI	Wed, Feb 2, 2022	7.56	7.70	7.45	7.60
4562	NYSE	UTI	Tue, Feb 1, 2022	7.30	7.58	7.19	7.50
4561	NYSE	UTI	Mon, Jan 31, 2022	7.26	7.35	7.15	7.26
4560	NYSE	UTI	Fri, Jan 28, 2022	7.15	7.29	7.01	7.26
4559	NYSE	UTI	Thu, Jan 27, 2022	7.20	7.30	7.02	7.14
4558	NYSE	UTI	Wed, Jan 26, 2022	7.20	7.39	7.11	7.20
4557	NYSE	UTI	Tue, Jan 25, 2022	7.18	7.22	7.01	7.18
4556	NYSE	UTI	Mon, Jan 24, 2022	7.18	7.59	6.97	7.30
4555	NYSE	UTI	Fri, Jan 21, 2022	7.23	7.52	7.09	7.15
4554	NYSE	UTI	Thu, Jan 20, 2022	7.20	7.48	7.11	7.17
4553	NYSE	UTI	Wed, Jan 19, 2022	7.30	7.40	7.12	7.17
4552	NYSE	UTI	Tue, Jan 18, 2022	7.35	7.48	7.01	7.29
4551	NYSE	UTI	Fri, Jan 14, 2022	7.15	7.28	7.07	7.21
4550	NYSE	UTI	Thu, Jan 13, 2022	7.37	7.45	7.31	7.36
4549	NYSE	UTI	Wed, Jan 12, 2022	7.55	7.64	7.31	7.33
4548	NYSE	UTI	Tue, Jan 11, 2022	7.79	7.92	7.60	7.66
4547	NYSE	UTI	Mon, Jan 10, 2022	7.76	7.90	7.43	7.90
4546	NYSE	UTI	Fri, Jan 7, 2022	7.95	7.95	7.72	7.75
4545	NYSE	UTI	Thu, Jan 6, 2022	7.80	7.97	7.76	7.80
4544	NYSE	UTI	Wed, Jan 5, 2022	7.89	7.92	7.82	7.87
4543	NYSE	UTI	Tue, Jan 4, 2022	7.91	7.93	7.68	7.83
4542	NYSE	UTI	Mon, Jan 3, 2022	7.96	8.05	7.79	7.81
4541	NYSE	UTI	Fri, Dec 31, 2021	7.89	7.96	7.81	7.82
4540	NYSE	UTI	Thu, Dec 30, 2021	7.80	7.91	7.80	7.86
4539	NYSE	UTI	Wed, Dec 29, 2021	7.79	8.05	7.74	7.84
4538	NYSE	UTI	Tue, Dec 28, 2021	7.66	7.97	7.64	7.76
4537	NYSE	UTI	Mon, Dec 27, 2021	7.69	7.74	7.48	7.71
4536	NYSE	UTI	Thu, Dec 23, 2021	7.90	8.09	7.68	7.72
4535	NYSE	UTI	Wed, Dec 22, 2021	7.87	8.06	7.79	7.85
4534	NYSE	UTI	Tue, Dec 21, 2021	7.69	8.15	7.68	7.90
4533	NYSE	UTI	Mon, Dec 20, 2021	7.63	7.90	7.54	7.76
4532	NYSE	UTI	Fri, Dec 17, 2021	7.75	8.00	7.56	7.76
4531	NYSE	UTI	Thu, Dec 16, 2021	7.63	7.95	7.63	7.76
4530	NYSE	UTI	Wed, Dec 15, 2021	7.75	8.03	7.56	7.69
4529	NYSE	UTI	Tue, Dec 14, 2021	7.89	8.08	7.66	7.81
4528	NYSE	UTI	Mon, Dec 13, 2021	8.07	8.10	7.83	7.99
4527	NYSE	UTI	Fri, Dec 10, 2021	7.98	8.20	7.74	8.14
4526	NYSE	UTI	Thu, Dec 9, 2021	8.30	8.34	7.96	7.99
4525	NYSE	UTI	Wed, Dec 8, 2021	8.28	8.74	8.18	8.35
4524	NYSE	UTI	Tue, Dec 7, 2021	8.26	8.40	8.20	8.24
4523	NYSE	UTI	Mon, Dec 6, 2021	8.11	8.28	8.10	8.20
4522	NYSE	UTI	Fri, Dec 3, 2021	8.45	8.47	7.96	8.05
4521	NYSE	UTI	Thu, Dec 2, 2021	8.20	8.49	8.11	8.42
4520	NYSE	UTI	Wed, Dec 1, 2021	8.57	8.68	8.11	8.22
4519	NYSE	UTI	Tue, Nov 30, 2021	8.12	8.45	7.92	8.40
4518	NYSE	UTI	Mon, Nov 29, 2021	8.26	8.26	7.78	8.05
4517	NYSE	UTI	Fri, Nov 26, 2021	8.21	8.30	7.70	8.14
4516	NYSE	UTI	Wed, Nov 24, 2021	8.49	8.71	8.31	8.35
4515	NYSE	UTI	Tue, Nov 23, 2021	9.10	9.13	8.31	8.39
4514	NYSE	UTI	Mon, Nov 22, 2021	8.50	9.04	8.00	9.04
4513	NYSE	UTI	Fri, Nov 19, 2021	7.81	8.56	7.76	8.50
4512	NYSE	UTI	Thu, Nov 18, 2021	7.95	8.10	7.54	7.75
4511	NYSE	UTI	Wed, Nov 17, 2021	7.40	7.40	6.90	6.90
4510	NYSE	UTI	Tue, Nov 16, 2021	7.35	7.47	7.29	7.38
4509	NYSE	UTI	Mon, Nov 15, 2021	7.80	7.95	7.22	7.33
4508	NYSE	UTI	Fri, Nov 12, 2021	7.20	7.76	7.18	7.62
4507	NYSE	UTI	Thu, Nov 11, 2021	7.15	7.22	7.04	7.21
4506	NYSE	UTI	Wed, Nov 10, 2021	7.00	7.11	7.00	7.06
4505	NYSE	UTI	Tue, Nov 9, 2021	7.12	7.16	7.00	7.02
4504	NYSE	UTI	Mon, Nov 8, 2021	7.04	7.25	7.03	7.16
4503	NYSE	UTI	Fri, Nov 5, 2021	7.01	7.05	6.90	7.04
4502	NYSE	UTI	Thu, Nov 4, 2021	6.97	7.10	6.94	6.99
4501	NYSE	UTI	Wed, Nov 3, 2021	7.01	7.10	7.01	7.06
4500	NYSE	UTI	Tue, Nov 2, 2021	7.09	7.10	6.82	7.09
4499	NYSE	UTI	Mon, Nov 1, 2021	7.05	7.10	6.99	7.07
4498	NYSE	UTI	Fri, Oct 29, 2021	6.97	7.08	6.84	7.04
4497	NYSE	UTI	Thu, Oct 28, 2021	6.85	7.00	6.75	6.92
4496	NYSE	UTI	Wed, Oct 27, 2021	6.80	6.90	6.75	6.80
4495	NYSE	UTI	Tue, Oct 26, 2021	6.70	6.86	6.70	6.84
4494	NYSE	UTI	Mon, Oct 25, 2021	6.78	6.79	6.66	6.74
4493	NYSE	UTI	Fri, Oct 22, 2021	6.70	6.75	6.65	6.72
4492	NYSE	UTI	Thu, Oct 21, 2021	6.62	6.74	6.50	6.70
4491	NYSE	UTI	Wed, Oct 20, 2021	6.63	6.67	6.48	6.59
4490	NYSE	UTI	Tue, Oct 19, 2021	6.58	6.71	6.55	6.58
4489	NYSE	UTI	Mon, Oct 18, 2021	6.66	6.76	6.55	6.70
4488	NYSE	UTI	Fri, Oct 15, 2021	6.85	6.85	6.43	6.73
4487	NYSE	UTI	Thu, Oct 14, 2021	6.86	6.94	6.76	6.80
4486	NYSE	UTI	Wed, Oct 13, 2021	6.76	6.82	6.70	6.80
4485	NYSE	UTI	Tue, Oct 12, 2021	6.85	6.95	6.72	6.79
4484	NYSE	UTI	Mon, Oct 11, 2021	7.18	7.18	6.81	6.84
4483	NYSE	UTI	Fri, Oct 8, 2021	7.00	7.00	6.98	7.00
4482	NYSE	UTI	Thu, Oct 7, 2021	6.97	7.01	6.95	6.98
4481	NYSE	UTI	Wed, Oct 6, 2021	7.04	7.05	6.90	6.98
4480	NYSE	UTI	Tue, Oct 5, 2021	6.96	7.13	6.95	7.08
4479	NYSE	UTI	Mon, Oct 4, 2021	6.98	7.06	6.91	6.97
4478	NYSE	UTI	Fri, Oct 1, 2021	6.77	7.00	6.77	6.97
4477	NYSE	UTI	Thu, Sep 30, 2021	6.80	6.94	6.75	6.76
4476	NYSE	UTI	Wed, Sep 29, 2021	6.86	6.99	6.82	6.86
4475	NYSE	UTI	Tue, Sep 28, 2021	6.86	6.93	6.78	6.90
4474	NYSE	UTI	Mon, Sep 27, 2021	6.78	7.02	6.74	6.88
4473	NYSE	UTI	Fri, Sep 24, 2021	6.65	6.83	6.47	6.76
4472	NYSE	UTI	Thu, Sep 23, 2021	6.87	6.87	6.62	6.66
4471	NYSE	UTI	Wed, Sep 22, 2021	7.02	7.02	6.74	6.77
4470	NYSE	UTI	Tue, Sep 21, 2021	6.75	7.00	6.65	6.95
4469	NYSE	UTI	Mon, Sep 20, 2021	6.50	6.74	6.43	6.66
4468	NYSE	UTI	Fri, Sep 17, 2021	6.83	6.88	6.60	6.62
4467	NYSE	UTI	Thu, Sep 16, 2021	6.93	6.95	6.79	6.89
4466	NYSE	UTI	Wed, Sep 15, 2021	6.68	7.03	6.62	6.93
4465	NYSE	UTI	Tue, Sep 14, 2021	6.81	6.81	6.51	6.63
4464	NYSE	UTI	Mon, Sep 13, 2021	6.84	6.89	6.73	6.74
4463	NYSE	UTI	Fri, Sep 10, 2021	6.83	6.89	6.75	6.81
4462	NYSE	UTI	Thu, Sep 9, 2021	7.25	7.25	6.85	6.85
4461	NYSE	UTI	Wed, Sep 8, 2021	6.96	7.25	6.94	7.25
4460	NYSE	UTI	Tue, Sep 7, 2021	7.07	7.07	6.94	7.02
4459	NYSE	UTI	Fri, Sep 3, 2021	6.97	7.04	6.90	7.02
4458	NYSE	UTI	Thu, Sep 2, 2021	7.01	7.07	6.95	7.01
4457	NYSE	UTI	Wed, Sep 1, 2021	7.06	7.09	6.93	6.95
4456	NYSE	UTI	Tue, Aug 31, 2021	6.96	7.04	6.90	6.97
4455	NYSE	UTI	Mon, Aug 30, 2021	6.93	7.05	6.85	6.95
4454	NYSE	UTI	Fri, Aug 27, 2021	6.89	7.01	6.86	6.95
4453	NYSE	UTI	Thu, Aug 26, 2021	6.93	7.08	6.88	6.92
4452	NYSE	UTI	Wed, Aug 25, 2021	6.85	7.03	6.85	6.98
4451	NYSE	UTI	Tue, Aug 24, 2021	6.80	6.97	6.78	6.85
4450	NYSE	UTI	Mon, Aug 23, 2021	6.60	6.83	6.60	6.76
4449	NYSE	UTI	Fri, Aug 20, 2021	6.66	6.71	6.47	6.47
4448	NYSE	UTI	Thu, Aug 19, 2021	6.65	6.73	6.61	6.70
4447	NYSE	UTI	Wed, Aug 18, 2021	6.79	6.87	6.70	6.74
4446	NYSE	UTI	Tue, Aug 17, 2021	6.73	6.81	6.64	6.76
4445	NYSE	UTI	Mon, Aug 16, 2021	6.72	6.76	6.64	6.72
4444	NYSE	UTI	Fri, Aug 13, 2021	7.00	7.03	6.77	6.80
4443	NYSE	UTI	Thu, Aug 12, 2021	6.87	6.97	6.85	6.93
4442	NYSE	UTI	Wed, Aug 11, 2021	6.80	6.99	6.75	6.93
4441	NYSE	UTI	Tue, Aug 10, 2021	6.94	6.94	6.73	6.83
4440	NYSE	UTI	Mon, Aug 9, 2021	7.01	7.01	6.91	6.96
4439	NYSE	UTI	Fri, Aug 6, 2021	6.96	7.07	6.93	7.01
4438	NYSE	UTI	Thu, Aug 5, 2021	6.94	7.03	6.88	6.98
4437	NYSE	UTI	Wed, Aug 4, 2021	7.29	7.35	6.96	6.96
4436	NYSE	UTI	Tue, Aug 3, 2021	6.50	7.23	6.50	7.11
4435	NYSE	UTI	Mon, Aug 2, 2021	6.13	6.28	6.09	6.09
4434	NYSE	UTI	Fri, Jul 30, 2021	6.12	6.23	6.07	6.08
4433	NYSE	UTI	Thu, Jul 29, 2021	5.98	6.15	5.98	6.12
4432	NYSE	UTI	Wed, Jul 28, 2021	5.98	6.04	5.94	6.01
4431	NYSE	UTI	Tue, Jul 27, 2021	5.72	5.95	5.65	5.94
4430	NYSE	UTI	Mon, Jul 26, 2021	5.80	5.93	5.76	5.80
4429	NYSE	UTI	Fri, Jul 23, 2021	5.73	5.88	5.67	5.81
4428	NYSE	UTI	Thu, Jul 22, 2021	5.74	5.81	5.58	5.78
4427	NYSE	UTI	Wed, Jul 21, 2021	5.55	5.78	5.55	5.71
4426	NYSE	UTI	Tue, Jul 20, 2021	5.41	5.64	5.41	5.51
4425	NYSE	UTI	Mon, Jul 19, 2021	5.50	5.50	5.34	5.36
4424	NYSE	UTI	Fri, Jul 16, 2021	5.61	5.64	5.45	5.45
4423	NYSE	UTI	Thu, Jul 15, 2021	5.72	5.72	5.51	5.60
4422	NYSE	UTI	Wed, Jul 14, 2021	5.96	5.96	5.72	5.73
4421	NYSE	UTI	Tue, Jul 13, 2021	5.86	5.93	5.82	5.88
4420	NYSE	UTI	Mon, Jul 12, 2021	6.00	6.07	5.87	5.92
4419	NYSE	UTI	Fri, Jul 9, 2021	6.12	6.17	6.01	6.01
4418	NYSE	UTI	Thu, Jul 8, 2021	5.98	6.10	5.74	6.03
4417	NYSE	UTI	Wed, Jul 7, 2021	6.04	6.16	5.89	5.94
4416	NYSE	UTI	Tue, Jul 6, 2021	6.34	6.34	6.01	6.01
4415	NYSE	UTI	Fri, Jul 2, 2021	6.42	6.42	6.24	6.27
4414	NYSE	UTI	Thu, Jul 1, 2021	6.56	6.57	6.31	6.39
4413	NYSE	UTI	Wed, Jun 30, 2021	6.36	6.58	6.28	6.49
4412	NYSE	UTI	Tue, Jun 29, 2021	6.40	6.40	6.29	6.32
4411	NYSE	UTI	Mon, Jun 28, 2021	6.60	6.71	6.31	6.44
4410	NYSE	UTI	Fri, Jun 25, 2021	6.03	6.73	5.95	6.65
4409	NYSE	UTI	Thu, Jun 24, 2021	5.79	6.05	5.67	6.02
4408	NYSE	UTI	Wed, Jun 23, 2021	5.54	5.78	5.50	5.74
4407	NYSE	UTI	Tue, Jun 22, 2021	5.41	5.65	5.38	5.62
4406	NYSE	UTI	Mon, Jun 21, 2021	5.52	5.52	5.38	5.42
4405	NYSE	UTI	Fri, Jun 18, 2021	5.45	5.59	5.35	5.51
4404	NYSE	UTI	Thu, Jun 17, 2021	5.68	5.68	5.48	5.53
4403	NYSE	UTI	Wed, Jun 16, 2021	5.58	5.72	5.57	5.67
4402	NYSE	UTI	Tue, Jun 15, 2021	5.64	5.65	5.56	5.62
4401	NYSE	UTI	Mon, Jun 14, 2021	5.72	5.74	5.59	5.62
4400	NYSE	UTI	Fri, Jun 11, 2021	5.81	5.83	5.73	5.74
4399	NYSE	UTI	Thu, Jun 10, 2021	5.77	5.81	5.73	5.77
4398	NYSE	UTI	Wed, Jun 9, 2021	5.81	5.85	5.75	5.80
4397	NYSE	UTI	Tue, Jun 8, 2021	5.82	5.83	5.73	5.78
4396	NYSE	UTI	Mon, Jun 7, 2021	5.97	6.03	5.75	5.76
4395	NYSE	UTI	Fri, Jun 4, 2021	6.00	6.07	5.94	6.01
4394	NYSE	UTI	Thu, Jun 3, 2021	5.95	6.07	5.82	6.00
4393	NYSE	UTI	Wed, Jun 2, 2021	6.15	6.17	5.96	5.99
4392	NYSE	UTI	Tue, Jun 1, 2021	6.09	6.15	6.01	6.11
4391	NYSE	UTI	Fri, May 28, 2021	6.04	6.14	5.99	6.05
4390	NYSE	UTI	Thu, May 27, 2021	6.01	6.10	5.96	6.02
4389	NYSE	UTI	Wed, May 26, 2021	5.92	6.12	5.78	5.98
4388	NYSE	UTI	Tue, May 25, 2021	6.20	6.30	5.96	5.96
4387	NYSE	UTI	Mon, May 24, 2021	6.11	6.21	6.06	6.17
4386	NYSE	UTI	Fri, May 21, 2021	6.10	6.15	5.95	6.09
4385	NYSE	UTI	Thu, May 20, 2021	5.89	6.06	5.88	6.03
4384	NYSE	UTI	Wed, May 19, 2021	5.89	5.95	5.68	5.93
4383	NYSE	UTI	Tue, May 18, 2021	6.00	6.03	5.84	5.94
4382	NYSE	UTI	Mon, May 17, 2021	6.18	6.22	5.92	5.99
4381	NYSE	UTI	Fri, May 14, 2021	6.05	6.31	6.03	6.19
4380	NYSE	UTI	Thu, May 13, 2021	5.85	6.03	5.85	6.01
4379	NYSE	UTI	Wed, May 12, 2021	5.91	6.08	5.79	5.83
4378	NYSE	UTI	Tue, May 11, 2021	6.07	6.07	5.90	5.94
4377	NYSE	UTI	Mon, May 10, 2021	5.76	6.20	5.73	6.13
4376	NYSE	UTI	Fri, May 7, 2021	5.74	5.85	5.64	5.77
4375	NYSE	UTI	Thu, May 6, 2021	5.66	5.72	5.58	5.69
4374	NYSE	UTI	Wed, May 5, 2021	5.60	5.65	5.60	5.64
4373	NYSE	UTI	Tue, May 4, 2021	5.64	5.70	5.59	5.60
4372	NYSE	UTI	Mon, May 3, 2021	5.68	5.78	5.64	5.70
4371	NYSE	UTI	Fri, Apr 30, 2021	5.70	5.70	5.60	5.63
4370	NYSE	UTI	Thu, Apr 29, 2021	5.79	5.85	5.60	5.66
4369	NYSE	UTI	Wed, Apr 28, 2021	5.64	5.78	5.60	5.76
4368	NYSE	UTI	Tue, Apr 27, 2021	5.75	5.75	5.60	5.65
4367	NYSE	UTI	Mon, Apr 26, 2021	5.67	5.84	5.67	5.76
4366	NYSE	UTI	Fri, Apr 23, 2021	5.67	5.82	5.60	5.74
4365	NYSE	UTI	Thu, Apr 22, 2021	5.67	5.76	5.59	5.69
4364	NYSE	UTI	Wed, Apr 21, 2021	5.97	6.02	5.56	5.65
4363	NYSE	UTI	Tue, Apr 20, 2021	6.02	6.08	5.83	5.96
4362	NYSE	UTI	Mon, Apr 19, 2021	6.00	6.10	5.83	6.01
4361	NYSE	UTI	Fri, Apr 16, 2021	6.05	6.05	5.83	5.91
4360	NYSE	UTI	Thu, Apr 15, 2021	5.96	6.01	5.80	6.00
4359	NYSE	UTI	Wed, Apr 14, 2021	6.03	6.10	5.86	5.91
4358	NYSE	UTI	Tue, Apr 13, 2021	6.00	6.05	5.92	6.03
4357	NYSE	UTI	Mon, Apr 12, 2021	6.06	6.07	5.93	6.01
4356	NYSE	UTI	Fri, Apr 9, 2021	5.99	6.12	5.97	6.06
4355	NYSE	UTI	Thu, Apr 8, 2021	6.18	6.18	6.00	6.01
4354	NYSE	UTI	Wed, Apr 7, 2021	6.17	6.27	6.00	6.09
4353	NYSE	UTI	Tue, Apr 6, 2021	6.07	6.24	5.99	6.20
4352	NYSE	UTI	Mon, Apr 5, 2021	6.07	6.18	5.94	6.04
4351	NYSE	UTI	Thu, Apr 1, 2021	5.89	6.00	5.71	6.00
4350	NYSE	UTI	Wed, Mar 31, 2021	5.76	5.97	5.73	5.84
4349	NYSE	UTI	Tue, Mar 30, 2021	5.75	5.83	5.60	5.74
4348	NYSE	UTI	Mon, Mar 29, 2021	5.65	5.87	5.56	5.73
4347	NYSE	UTI	Fri, Mar 26, 2021	5.81	6.02	5.64	5.76
4346	NYSE	UTI	Thu, Mar 25, 2021	5.56	5.80	5.56	5.75
4345	NYSE	UTI	Wed, Mar 24, 2021	5.56	5.91	5.56	5.66
4344	NYSE	UTI	Tue, Mar 23, 2021	5.69	5.78	5.55	5.55
4343	NYSE	UTI	Mon, Mar 22, 2021	5.85	6.07	5.62	5.74
4342	NYSE	UTI	Fri, Mar 19, 2021	6.00	6.06	5.79	5.86
4341	NYSE	UTI	Thu, Mar 18, 2021	6.11	6.15	5.96	6.03
4340	NYSE	UTI	Wed, Mar 17, 2021	6.13	6.21	5.97	6.14
4339	NYSE	UTI	Tue, Mar 16, 2021	6.17	6.22	6.10	6.14
4338	NYSE	UTI	Mon, Mar 15, 2021	6.20	6.29	6.14	6.21
4337	NYSE	UTI	Fri, Mar 12, 2021	6.11	6.30	6.11	6.25
4336	NYSE	UTI	Thu, Mar 11, 2021	6.32	6.33	6.14	6.22
4335	NYSE	UTI	Wed, Mar 10, 2021	6.32	6.32	6.17	6.24
4334	NYSE	UTI	Tue, Mar 9, 2021	6.14	6.30	6.04	6.25
4333	NYSE	UTI	Mon, Mar 8, 2021	6.18	6.24	6.02	6.07
4332	NYSE	UTI	Fri, Mar 5, 2021	6.14	6.21	6.05	6.14
4331	NYSE	UTI	Thu, Mar 4, 2021	5.89	6.15	5.86	6.03
4330	NYSE	UTI	Wed, Mar 3, 2021	6.11	6.22	5.94	5.95
4329	NYSE	UTI	Tue, Mar 2, 2021	6.26	6.30	6.07	6.17
4328	NYSE	UTI	Mon, Mar 1, 2021	6.24	6.36	6.10	6.29
4327	NYSE	UTI	Fri, Feb 26, 2021	6.05	6.25	6.00	6.13
4326	NYSE	UTI	Thu, Feb 25, 2021	6.35	6.38	6.09	6.18
4325	NYSE	UTI	Wed, Feb 24, 2021	6.27	6.43	6.15	6.30
4324	NYSE	UTI	Tue, Feb 23, 2021	6.32	6.34	6.07	6.23
4323	NYSE	UTI	Mon, Feb 22, 2021	6.14	6.48	6.08	6.32
4322	NYSE	UTI	Fri, Feb 19, 2021	6.17	6.40	6.12	6.20
4321	NYSE	UTI	Thu, Feb 18, 2021	6.70	6.79	6.10	6.18
4320	NYSE	UTI	Wed, Feb 17, 2021	6.62	6.75	6.56	6.72
4319	NYSE	UTI	Tue, Feb 16, 2021	6.78	6.82	6.58	6.70
4318	NYSE	UTI	Fri, Feb 12, 2021	6.47	6.59	6.31	6.55
4317	NYSE	UTI	Thu, Feb 11, 2021	6.28	6.59	6.20	6.42
4316	NYSE	UTI	Wed, Feb 10, 2021	6.27	6.37	6.18	6.25
4315	NYSE	UTI	Tue, Feb 9, 2021	6.37	6.47	6.25	6.27
4314	NYSE	UTI	Mon, Feb 8, 2021	6.39	6.44	6.29	6.39
4313	NYSE	UTI	Fri, Feb 5, 2021	6.51	6.51	6.05	6.30
4312	NYSE	UTI	Thu, Feb 4, 2021	6.27	6.48	6.27	6.44
4311	NYSE	UTI	Wed, Feb 3, 2021	6.26	6.35	6.25	6.31
4310	NYSE	UTI	Tue, Feb 2, 2021	6.24	6.39	6.20	6.25
4309	NYSE	UTI	Mon, Feb 1, 2021	6.10	6.22	5.99	6.19
4308	NYSE	UTI	Fri, Jan 29, 2021	6.20	6.26	6.01	6.08
4307	NYSE	UTI	Thu, Jan 28, 2021	6.31	6.31	6.01	6.21
4306	NYSE	UTI	Wed, Jan 27, 2021	6.00	6.34	6.00	6.22
4305	NYSE	UTI	Tue, Jan 26, 2021	6.35	6.35	6.19	6.20
4304	NYSE	UTI	Mon, Jan 25, 2021	6.15	6.29	6.00	6.24
4303	NYSE	UTI	Fri, Jan 22, 2021	6.20	6.40	6.07	6.19
4302	NYSE	UTI	Thu, Jan 21, 2021	6.18	6.34	6.18	6.25
4301	NYSE	UTI	Wed, Jan 20, 2021	6.30	6.52	6.15	6.23
4300	NYSE	UTI	Tue, Jan 19, 2021	6.12	6.22	5.97	6.20
4299	NYSE	UTI	Fri, Jan 15, 2021	6.09	6.12	5.97	6.06
4298	NYSE	UTI	Thu, Jan 14, 2021	6.21	6.29	6.12	6.16
4297	NYSE	UTI	Wed, Jan 13, 2021	6.25	6.42	6.07	6.18
4296	NYSE	UTI	Tue, Jan 12, 2021	6.10	6.30	6.10	6.27
4295	NYSE	UTI	Mon, Jan 11, 2021	6.22	6.26	6.07	6.10
4294	NYSE	UTI	Fri, Jan 8, 2021	6.35	6.43	6.17	6.26
4293	NYSE	UTI	Thu, Jan 7, 2021	6.68	6.70	6.38	6.41
4292	NYSE	UTI	Wed, Jan 6, 2021	6.41	6.80	6.38	6.67
4291	NYSE	UTI	Tue, Jan 5, 2021	6.37	6.43	6.27	6.31
4290	NYSE	UTI	Mon, Jan 4, 2021	6.46	6.54	6.28	6.33
4289	NYSE	UTI	Thu, Dec 31, 2020	6.70	6.81	6.36	6.46
4288	NYSE	UTI	Wed, Dec 30, 2020	6.55	6.88	6.47	6.69
4287	NYSE	UTI	Tue, Dec 29, 2020	6.84	7.00	6.45	6.54
4286	NYSE	UTI	Mon, Dec 28, 2020	6.42	6.81	6.41	6.75
4285	NYSE	UTI	Thu, Dec 24, 2020	6.50	6.50	6.34	6.38
4284	NYSE	UTI	Wed, Dec 23, 2020	6.34	6.53	6.30	6.47
4283	NYSE	UTI	Tue, Dec 22, 2020	6.23	6.31	6.11	6.29
4282	NYSE	UTI	Mon, Dec 21, 2020	6.29	6.33	6.10	6.25
4281	NYSE	UTI	Fri, Dec 18, 2020	6.38	6.53	6.23	6.42
4280	NYSE	UTI	Thu, Dec 17, 2020	6.14	6.43	6.14	6.35
4279	NYSE	UTI	Wed, Dec 16, 2020	6.40	6.41	6.16	6.17
4278	NYSE	UTI	Tue, Dec 15, 2020	6.27	6.40	6.12	6.35
4277	NYSE	UTI	Mon, Dec 14, 2020	6.21	6.30	6.04	6.20
4276	NYSE	UTI	Fri, Dec 11, 2020	6.00	6.17	6.00	6.11
4275	NYSE	UTI	Thu, Dec 10, 2020	6.05	6.10	5.99	6.08
4274	NYSE	UTI	Wed, Dec 9, 2020	6.30	6.33	6.00	6.05
4273	NYSE	UTI	Tue, Dec 8, 2020	6.23	6.35	6.09	6.25
4272	NYSE	UTI	Mon, Dec 7, 2020	6.22	6.47	6.15	6.30
4271	NYSE	UTI	Fri, Dec 4, 2020	6.09	6.25	6.04	6.22
4270	NYSE	UTI	Thu, Dec 3, 2020	6.09	6.17	6.05	6.09
4269	NYSE	UTI	Wed, Dec 2, 2020	6.34	6.34	6.06	6.10
4268	NYSE	UTI	Tue, Dec 1, 2020	6.69	6.81	6.35	6.39
4267	NYSE	UTI	Mon, Nov 30, 2020	6.28	6.60	6.19	6.56
4266	NYSE	UTI	Fri, Nov 27, 2020	6.33	6.43	6.31	6.34
4265	NYSE	UTI	Wed, Nov 25, 2020	6.37	6.51	6.17	6.33
4264	NYSE	UTI	Tue, Nov 24, 2020	6.22	6.50	6.00	6.36
4263	NYSE	UTI	Mon, Nov 23, 2020	6.15	6.21	6.05	6.13
4262	NYSE	UTI	Fri, Nov 20, 2020	5.75	6.19	5.75	6.11
4261	NYSE	UTI	Thu, Nov 19, 2020	5.77	6.05	5.67	5.83
4260	NYSE	UTI	Wed, Nov 18, 2020	5.72	5.97	5.72	5.77
4259	NYSE	UTI	Tue, Nov 17, 2020	5.62	5.84	5.58	5.74
4258	NYSE	UTI	Mon, Nov 16, 2020	5.77	5.95	5.60	5.63
4257	NYSE	UTI	Fri, Nov 13, 2020	5.57	5.83	5.51	5.72
4256	NYSE	UTI	Thu, Nov 12, 2020	5.68	5.71	5.48	5.55
4255	NYSE	UTI	Wed, Nov 11, 2020	5.99	5.99	5.64	5.75
4254	NYSE	UTI	Tue, Nov 10, 2020	5.75	6.05	5.61	5.91
4253	NYSE	UTI	Mon, Nov 9, 2020	5.18	5.84	5.18	5.69
4252	NYSE	UTI	Fri, Nov 6, 2020	4.95	4.96	4.78	4.82
4251	NYSE	UTI	Thu, Nov 5, 2020	4.83	5.00	4.80	4.94
4250	NYSE	UTI	Wed, Nov 4, 2020	4.60	4.86	4.60	4.80
4249	NYSE	UTI	Tue, Nov 3, 2020	4.66	4.79	4.61	4.67
4248	NYSE	UTI	Mon, Nov 2, 2020	4.53	4.73	4.47	4.60
4247	NYSE	UTI	Fri, Oct 30, 2020	4.86	4.87	4.54	4.59
4246	NYSE	UTI	Thu, Oct 29, 2020	4.83	4.98	4.69	4.90
4245	NYSE	UTI	Wed, Oct 28, 2020	5.04	5.05	4.84	4.87
4244	NYSE	UTI	Tue, Oct 27, 2020	5.26	5.27	5.06	5.08
4243	NYSE	UTI	Mon, Oct 26, 2020	5.15	5.29	5.15	5.25
4242	NYSE	UTI	Fri, Oct 23, 2020	5.33	5.40	5.20	5.22
4241	NYSE	UTI	Thu, Oct 22, 2020	5.44	5.55	5.22	5.31
4240	NYSE	UTI	Wed, Oct 21, 2020	5.41	5.62	5.38	5.41
4239	NYSE	UTI	Tue, Oct 20, 2020	5.03	5.47	5.03	5.41
4238	NYSE	UTI	Mon, Oct 19, 2020	5.12	5.12	4.85	4.98
4237	NYSE	UTI	Fri, Oct 16, 2020	5.12	5.24	5.03	5.11
4236	NYSE	UTI	Thu, Oct 15, 2020	5.17	5.18	5.03	5.13
4235	NYSE	UTI	Wed, Oct 14, 2020	5.30	5.36	5.23	5.25
4234	NYSE	UTI	Tue, Oct 13, 2020	5.29	5.35	5.24	5.28
4233	NYSE	UTI	Mon, Oct 12, 2020	5.35	5.40	5.13	5.33
4232	NYSE	UTI	Fri, Oct 9, 2020	5.60	5.72	5.35	5.37
4231	NYSE	UTI	Thu, Oct 8, 2020	5.62	5.73	5.49	5.59
4230	NYSE	UTI	Wed, Oct 7, 2020	5.41	5.62	5.41	5.53
4229	NYSE	UTI	Tue, Oct 6, 2020	5.24	5.60	5.22	5.42
4228	NYSE	UTI	Mon, Oct 5, 2020	5.09	5.23	5.08	5.21
4227	NYSE	UTI	Fri, Oct 2, 2020	4.97	5.12	4.87	5.04
4226	NYSE	UTI	Thu, Oct 1, 2020	5.15	5.19	4.91	5.10
4225	NYSE	UTI	Wed, Sep 30, 2020	5.05	5.40	5.00	5.08
4224	NYSE	UTI	Tue, Sep 29, 2020	5.39	5.45	5.02	5.03
4223	NYSE	UTI	Mon, Sep 28, 2020	5.25	5.59	5.25	5.41
4222	NYSE	UTI	Fri, Sep 25, 2020	5.59	5.62	5.24	5.27
4221	NYSE	UTI	Thu, Sep 24, 2020	5.97	6.01	5.80	5.87
4220	NYSE	UTI	Wed, Sep 23, 2020	6.08	6.16	5.93	5.96
4219	NYSE	UTI	Tue, Sep 22, 2020	6.47	6.47	6.06	6.14
4218	NYSE	UTI	Mon, Sep 21, 2020	6.52	6.55	6.31	6.42
4217	NYSE	UTI	Fri, Sep 18, 2020	6.73	6.73	6.50	6.65
4216	NYSE	UTI	Thu, Sep 17, 2020	6.78	6.78	6.52	6.64
4215	NYSE	UTI	Wed, Sep 16, 2020	6.64	6.70	6.54	6.61
4214	NYSE	UTI	Tue, Sep 15, 2020	6.71	6.75	6.50	6.60
4213	NYSE	UTI	Mon, Sep 14, 2020	6.79	6.91	6.58	6.68
4212	NYSE	UTI	Fri, Sep 11, 2020	7.04	7.12	6.64	6.77
4211	NYSE	UTI	Thu, Sep 10, 2020	6.85	7.05	6.82	7.00
4210	NYSE	UTI	Wed, Sep 9, 2020	6.67	6.97	6.64	6.81
4209	NYSE	UTI	Tue, Sep 8, 2020	6.51	6.66	6.35	6.61
4208	NYSE	UTI	Fri, Sep 4, 2020	6.87	6.90	6.52	6.58
4207	NYSE	UTI	Thu, Sep 3, 2020	6.90	7.05	6.73	6.78
4206	NYSE	UTI	Wed, Sep 2, 2020	7.11	7.19	6.90	6.92
4205	NYSE	UTI	Tue, Sep 1, 2020	6.96	7.19	6.96	7.14
4204	NYSE	UTI	Mon, Aug 31, 2020	7.17	7.20	7.00	7.05
4203	NYSE	UTI	Fri, Aug 28, 2020	7.26	7.28	7.21	7.22
4202	NYSE	UTI	Thu, Aug 27, 2020	7.26	7.36	7.15	7.19
4201	NYSE	UTI	Wed, Aug 26, 2020	7.19	7.28	7.19	7.22
4200	NYSE	UTI	Tue, Aug 25, 2020	7.30	7.32	7.20	7.21
4199	NYSE	UTI	Mon, Aug 24, 2020	7.37	7.37	7.19	7.24
4198	NYSE	UTI	Fri, Aug 21, 2020	7.47	7.48	7.24	7.37
4197	NYSE	UTI	Thu, Aug 20, 2020	7.44	7.65	7.41	7.52
4196	NYSE	UTI	Wed, Aug 19, 2020	7.75	7.75	7.45	7.54
4195	NYSE	UTI	Tue, Aug 18, 2020	8.05	8.06	7.72	7.73
4194	NYSE	UTI	Mon, Aug 17, 2020	8.16	8.23	7.98	8.09
4193	NYSE	UTI	Fri, Aug 14, 2020	8.08	8.19	7.97	8.15
4192	NYSE	UTI	Thu, Aug 13, 2020	8.12	8.23	8.01	8.14
4191	NYSE	UTI	Wed, Aug 12, 2020	8.02	8.23	7.97	8.12
4190	NYSE	UTI	Tue, Aug 11, 2020	7.84	8.19	7.84	8.05
4189	NYSE	UTI	Mon, Aug 10, 2020	8.04	8.28	7.73	7.82
4188	NYSE	UTI	Fri, Aug 7, 2020	6.71	8.12	6.65	8.06
4187	NYSE	UTI	Thu, Aug 6, 2020	8.06	8.31	7.85	8.28
4186	NYSE	UTI	Wed, Aug 5, 2020	7.79	8.06	7.68	8.05
4185	NYSE	UTI	Tue, Aug 4, 2020	7.48	7.70	7.36	7.69
4184	NYSE	UTI	Mon, Aug 3, 2020	7.50	7.57	7.32	7.50
4183	NYSE	UTI	Fri, Jul 31, 2020	7.35	7.45	7.18	7.43
4182	NYSE	UTI	Thu, Jul 30, 2020	7.29	7.38	7.10	7.37
4181	NYSE	UTI	Wed, Jul 29, 2020	7.47	7.49	7.13	7.38
4180	NYSE	UTI	Tue, Jul 28, 2020	7.55	7.59	7.27	7.40
4179	NYSE	UTI	Mon, Jul 27, 2020	7.31	7.70	7.31	7.61
4178	NYSE	UTI	Fri, Jul 24, 2020	7.76	7.76	7.21	7.30
4177	NYSE	UTI	Thu, Jul 23, 2020	7.47	7.78	7.43	7.75
4176	NYSE	UTI	Wed, Jul 22, 2020	7.30	7.69	7.30	7.53
4175	NYSE	UTI	Tue, Jul 21, 2020	7.14	7.49	6.89	7.33
4174	NYSE	UTI	Mon, Jul 20, 2020	6.52	6.66	6.42	6.64
4173	NYSE	UTI	Fri, Jul 17, 2020	6.50	6.56	6.40	6.51
4172	NYSE	UTI	Thu, Jul 16, 2020	6.59	6.68	6.45	6.50
4171	NYSE	UTI	Wed, Jul 15, 2020	6.50	6.76	6.32	6.64
4170	NYSE	UTI	Tue, Jul 14, 2020	6.38	6.46	6.18	6.36
4169	NYSE	UTI	Mon, Jul 13, 2020	6.54	6.74	6.26	6.37
4168	NYSE	UTI	Fri, Jul 10, 2020	6.40	6.44	6.07	6.33
4167	NYSE	UTI	Thu, Jul 9, 2020	6.91	6.99	6.25	6.44
4166	NYSE	UTI	Wed, Jul 8, 2020	7.19	7.21	6.61	6.92
4165	NYSE	UTI	Tue, Jul 7, 2020	7.55	7.67	7.11	7.18
4164	NYSE	UTI	Mon, Jul 6, 2020	7.70	7.79	7.56	7.61
4163	NYSE	UTI	Thu, Jul 2, 2020	7.50	7.63	7.37	7.52
4162	NYSE	UTI	Wed, Jul 1, 2020	7.00	7.46	7.00	7.45
4161	NYSE	UTI	Tue, Jun 30, 2020	6.63	7.05	6.55	6.95
4160	NYSE	UTI	Mon, Jun 29, 2020	6.75	6.78	6.39	6.57
4159	NYSE	UTI	Fri, Jun 26, 2020	7.16	7.24	6.52	6.64
4158	NYSE	UTI	Thu, Jun 25, 2020	7.06	7.71	6.95	7.24
4157	NYSE	UTI	Wed, Jun 24, 2020	7.26	7.32	6.83	7.00
4156	NYSE	UTI	Tue, Jun 23, 2020	7.10	7.45	7.08	7.19
4155	NYSE	UTI	Mon, Jun 22, 2020	7.20	7.24	6.79	7.00
4154	NYSE	UTI	Fri, Jun 19, 2020	6.91	7.27	6.91	7.20
4153	NYSE	UTI	Thu, Jun 18, 2020	7.00	7.13	6.85	6.91
4152	NYSE	UTI	Wed, Jun 17, 2020	7.22	7.27	6.99	7.03
4151	NYSE	UTI	Tue, Jun 16, 2020	7.44	7.44	7.11	7.16
4150	NYSE	UTI	Mon, Jun 15, 2020	6.55	7.49	6.54	7.23
4149	NYSE	UTI	Fri, Jun 12, 2020	6.88	7.18	6.51	6.62
4148	NYSE	UTI	Thu, Jun 11, 2020	7.37	7.44	6.65	6.72
4147	NYSE	UTI	Wed, Jun 10, 2020	7.51	7.68	7.49	7.54
4146	NYSE	UTI	Tue, Jun 9, 2020	7.52	7.58	7.45	7.50
4145	NYSE	UTI	Mon, Jun 8, 2020	7.55	7.66	7.49	7.61
4144	NYSE	UTI	Fri, Jun 5, 2020	7.62	7.64	7.35	7.51
4143	NYSE	UTI	Thu, Jun 4, 2020	7.37	7.58	7.33	7.50
4142	NYSE	UTI	Wed, Jun 3, 2020	7.40	7.79	7.36	7.43
4141	NYSE	UTI	Tue, Jun 2, 2020	7.40	7.59	7.26	7.31
4140	NYSE	UTI	Mon, Jun 1, 2020	7.54	7.63	7.38	7.43
4139	NYSE	UTI	Fri, May 29, 2020	7.41	7.58	7.31	7.41
4138	NYSE	UTI	Thu, May 28, 2020	7.35	7.52	7.27	7.35
4137	NYSE	UTI	Wed, May 27, 2020	7.26	7.33	6.95	7.24
4136	NYSE	UTI	Tue, May 26, 2020	7.20	7.43	7.07	7.10
4135	NYSE	UTI	Fri, May 22, 2020	6.99	7.07	6.85	6.99
4134	NYSE	UTI	Thu, May 21, 2020	6.99	7.21	6.87	6.92
4133	NYSE	UTI	Wed, May 20, 2020	6.68	6.92	6.60	6.90
4132	NYSE	UTI	Tue, May 19, 2020	6.79	6.83	6.51	6.62
4131	NYSE	UTI	Mon, May 18, 2020	6.56	6.94	6.56	6.72
4130	NYSE	UTI	Fri, May 15, 2020	6.15	6.53	6.10	6.37
4129	NYSE	UTI	Thu, May 14, 2020	6.08	6.23	6.00	6.20
4128	NYSE	UTI	Wed, May 13, 2020	6.38	6.48	5.92	6.13
4127	NYSE	UTI	Tue, May 12, 2020	6.51	6.77	6.21	6.27
4126	NYSE	UTI	Mon, May 11, 2020	7.02	7.09	6.54	6.57
4125	NYSE	UTI	Fri, May 8, 2020	6.58	7.78	6.45	7.24
4124	NYSE	UTI	Thu, May 7, 2020	6.60	6.78	6.29	6.38
4123	NYSE	UTI	Wed, May 6, 2020	6.66	6.93	6.58	6.61
4122	NYSE	UTI	Tue, May 5, 2020	6.30	6.99	6.30	6.56
4121	NYSE	UTI	Mon, May 4, 2020	6.37	6.37	5.90	6.31
4120	NYSE	UTI	Fri, May 1, 2020	6.37	6.68	6.34	6.40
4119	NYSE	UTI	Thu, Apr 30, 2020	6.54	6.65	6.35	6.43
4118	NYSE	UTI	Wed, Apr 29, 2020	5.71	6.90	5.62	6.54
4117	NYSE	UTI	Tue, Apr 28, 2020	5.37	5.66	5.15	5.59
4116	NYSE	UTI	Mon, Apr 27, 2020	5.38	5.44	5.11	5.37
4115	NYSE	UTI	Fri, Apr 24, 2020	5.50	5.59	5.29	5.42
4114	NYSE	UTI	Thu, Apr 23, 2020	6.03	6.09	5.50	5.51
4113	NYSE	UTI	Wed, Apr 22, 2020	5.76	6.05	5.67	6.03
4112	NYSE	UTI	Tue, Apr 21, 2020	5.78	5.90	5.66	5.68
4111	NYSE	UTI	Mon, Apr 20, 2020	5.74	6.09	5.68	5.92
4110	NYSE	UTI	Fri, Apr 17, 2020	5.82	5.92	5.77	5.82
4109	NYSE	UTI	Thu, Apr 16, 2020	5.76	5.99	5.66	5.68
4108	NYSE	UTI	Wed, Apr 15, 2020	5.83	6.07	5.54	5.79
4107	NYSE	UTI	Tue, Apr 14, 2020	6.26	6.45	5.90	5.99
4106	NYSE	UTI	Mon, Apr 13, 2020	6.31	6.37	5.87	6.14
4105	NYSE	UTI	Thu, Apr 9, 2020	5.75	6.33	5.70	6.32
4104	NYSE	UTI	Wed, Apr 8, 2020	5.55	5.83	5.44	5.75
4103	NYSE	UTI	Tue, Apr 7, 2020	5.62	5.82	5.24	5.39
4102	NYSE	UTI	Mon, Apr 6, 2020	5.84	6.07	5.31	5.50
4101	NYSE	UTI	Fri, Apr 3, 2020	5.69	5.88	5.35	5.50
4100	NYSE	UTI	Thu, Apr 2, 2020	5.98	6.11	5.45	5.70
4099	NYSE	UTI	Wed, Apr 1, 2020	5.77	5.99	5.60	5.84
4098	NYSE	UTI	Tue, Mar 31, 2020	6.20	6.20	5.69	5.95
4097	NYSE	UTI	Mon, Mar 30, 2020	5.24	6.23	5.24	6.18
4096	NYSE	UTI	Fri, Mar 27, 2020	5.54	5.70	5.02	5.32
4095	NYSE	UTI	Thu, Mar 26, 2020	5.30	5.87	4.91	5.72
4094	NYSE	UTI	Wed, Mar 25, 2020	5.17	5.49	4.92	5.23
4093	NYSE	UTI	Tue, Mar 24, 2020	4.97	5.31	4.92	5.11
4092	NYSE	UTI	Mon, Mar 23, 2020	4.47	4.80	4.05	4.80
4091	NYSE	UTI	Fri, Mar 20, 2020	4.03	4.65	4.00	4.51
4090	NYSE	UTI	Thu, Mar 19, 2020	3.79	4.39	3.74	4.23
4089	NYSE	UTI	Wed, Mar 18, 2020	3.85	3.98	2.75	3.61
4088	NYSE	UTI	Tue, Mar 17, 2020	4.23	4.38	3.60	4.09
4087	NYSE	UTI	Mon, Mar 16, 2020	3.75	4.29	3.75	4.23
4086	NYSE	UTI	Fri, Mar 13, 2020	4.31	4.85	4.11	4.63
4085	NYSE	UTI	Thu, Mar 12, 2020	5.38	5.53	3.94	4.12
4084	NYSE	UTI	Wed, Mar 11, 2020	6.84	6.97	5.75	5.75
4083	NYSE	UTI	Tue, Mar 10, 2020	6.55	7.14	6.51	6.95
4082	NYSE	UTI	Mon, Mar 9, 2020	6.80	6.87	6.39	6.41
4081	NYSE	UTI	Fri, Mar 6, 2020	7.10	7.38	7.10	7.10
4080	NYSE	UTI	Thu, Mar 5, 2020	7.42	7.44	7.10	7.11
4079	NYSE	UTI	Wed, Mar 4, 2020	7.53	7.58	7.32	7.40
4078	NYSE	UTI	Tue, Mar 3, 2020	7.65	7.71	7.32	7.48
4077	NYSE	UTI	Mon, Mar 2, 2020	7.41	7.77	7.36	7.65
4076	NYSE	UTI	Fri, Feb 28, 2020	7.36	7.61	7.20	7.40
4075	NYSE	UTI	Thu, Feb 27, 2020	7.41	7.64	7.15	7.45
4074	NYSE	UTI	Wed, Feb 26, 2020	7.48	7.77	7.44	7.51
4073	NYSE	UTI	Tue, Feb 25, 2020	7.50	7.65	7.35	7.43
4072	NYSE	UTI	Mon, Feb 24, 2020	7.63	7.63	7.15	7.49
4071	NYSE	UTI	Fri, Feb 21, 2020	7.92	8.09	7.75	7.76
4070	NYSE	UTI	Thu, Feb 20, 2020	8.65	8.69	8.49	8.56
4069	NYSE	UTI	Wed, Feb 19, 2020	8.56	8.64	8.28	8.63
4068	NYSE	UTI	Tue, Feb 18, 2020	9.22	9.24	8.45	8.53
4067	NYSE	UTI	Fri, Feb 14, 2020	9.28	9.59	9.22	9.30
4066	NYSE	UTI	Thu, Feb 13, 2020	9.25	9.28	9.01	9.21
4065	NYSE	UTI	Wed, Feb 12, 2020	9.47	9.57	8.95	9.19
4064	NYSE	UTI	Tue, Feb 11, 2020	9.66	9.76	9.29	9.47
4063	NYSE	UTI	Mon, Feb 10, 2020	8.90	9.18	8.85	9.00
4062	NYSE	UTI	Fri, Feb 7, 2020	8.26	9.14	8.05	8.70
4061	NYSE	UTI	Thu, Feb 6, 2020	7.99	8.00	7.66	7.84
4060	NYSE	UTI	Wed, Feb 5, 2020	7.92	8.00	7.76	8.00
4059	NYSE	UTI	Tue, Feb 4, 2020	7.84	8.00	7.67	7.96
4058	NYSE	UTI	Mon, Feb 3, 2020	7.71	7.80	7.60	7.79
4057	NYSE	UTI	Fri, Jan 31, 2020	7.45	7.70	7.45	7.69
4056	NYSE	UTI	Thu, Jan 30, 2020	7.37	7.48	7.14	7.42
4055	NYSE	UTI	Wed, Jan 29, 2020	7.46	7.50	7.33	7.40
4054	NYSE	UTI	Tue, Jan 28, 2020	7.67	7.67	7.46	7.53
4053	NYSE	UTI	Mon, Jan 27, 2020	7.54	7.66	7.41	7.54
4052	NYSE	UTI	Fri, Jan 24, 2020	7.86	7.87	7.58	7.70
4051	NYSE	UTI	Thu, Jan 23, 2020	7.80	7.85	7.61	7.67
4050	NYSE	UTI	Wed, Jan 22, 2020	7.52	8.00	7.45	7.84
4049	NYSE	UTI	Tue, Jan 21, 2020	7.53	7.60	7.35	7.49
4048	NYSE	UTI	Fri, Jan 17, 2020	7.40	7.58	7.30	7.48
4047	NYSE	UTI	Thu, Jan 16, 2020	7.50	7.61	7.40	7.45
4046	NYSE	UTI	Wed, Jan 15, 2020	7.38	7.50	7.30	7.41
4045	NYSE	UTI	Tue, Jan 14, 2020	7.49	7.56	7.31	7.34
4044	NYSE	UTI	Mon, Jan 13, 2020	7.55	7.65	7.47	7.47
4043	NYSE	UTI	Fri, Jan 10, 2020	7.56	7.66	7.48	7.51
4042	NYSE	UTI	Thu, Jan 9, 2020	7.39	7.63	7.39	7.52
4041	NYSE	UTI	Wed, Jan 8, 2020	7.50	7.50	7.16	7.45
4040	NYSE	UTI	Tue, Jan 7, 2020	7.58	7.69	7.41	7.50
4039	NYSE	UTI	Mon, Jan 6, 2020	7.45	7.65	7.27	7.55
4038	NYSE	UTI	Fri, Jan 3, 2020	7.66	7.67	7.31	7.49
4037	NYSE	UTI	Thu, Jan 2, 2020	7.71	7.80	7.50	7.66
4036	NYSE	UTI	Tue, Dec 31, 2019	7.32	7.76	7.32	7.71
4035	NYSE	UTI	Mon, Dec 30, 2019	7.20	7.38	7.14	7.34
4034	NYSE	UTI	Fri, Dec 27, 2019	7.25	7.30	7.18	7.25
4033	NYSE	UTI	Thu, Dec 26, 2019	7.18	7.24	7.00	7.20
4032	NYSE	UTI	Tue, Dec 24, 2019	7.13	7.20	7.04	7.12
4031	NYSE	UTI	Mon, Dec 23, 2019	7.24	7.35	6.96	7.16
4030	NYSE	UTI	Fri, Dec 20, 2019	7.15	7.24	6.99	7.20
4029	NYSE	UTI	Thu, Dec 19, 2019	6.86	7.25	6.82	7.19
4028	NYSE	UTI	Wed, Dec 18, 2019	6.78	7.04	6.78	6.85
4027	NYSE	UTI	Tue, Dec 17, 2019	6.80	6.98	6.63	6.76
4026	NYSE	UTI	Mon, Dec 16, 2019	6.83	6.91	6.62	6.75
4025	NYSE	UTI	Fri, Dec 13, 2019	6.50	6.78	6.45	6.78
4024	NYSE	UTI	Thu, Dec 12, 2019	7.25	7.31	6.80	6.96
4023	NYSE	UTI	Wed, Dec 11, 2019	7.35	7.61	7.17	7.22
4022	NYSE	UTI	Tue, Dec 10, 2019	7.85	8.00	7.16	7.25
4021	NYSE	UTI	Mon, Dec 9, 2019	7.40	7.82	7.07	7.81
4020	NYSE	UTI	Fri, Dec 6, 2019	7.43	7.64	7.04	7.29
4019	NYSE	UTI	Thu, Dec 5, 2019	7.20	7.49	7.03	7.31
4018	NYSE	UTI	Wed, Dec 4, 2019	7.05	7.45	6.78	7.00
4017	NYSE	UTI	Tue, Dec 3, 2019	6.56	6.96	6.01	6.68
4016	NYSE	UTI	Mon, Dec 2, 2019	5.90	6.24	5.90	6.20
4015	NYSE	UTI	Fri, Nov 29, 2019	5.55	5.87	5.51	5.87
4014	NYSE	UTI	Wed, Nov 27, 2019	5.51	5.97	5.50	5.66
4013	NYSE	UTI	Tue, Nov 26, 2019	5.82	5.82	5.65	5.80
4012	NYSE	UTI	Mon, Nov 25, 2019	5.58	5.85	5.44	5.85
4011	NYSE	UTI	Fri, Nov 22, 2019	5.41	5.66	5.32	5.39
4010	NYSE	UTI	Thu, Nov 21, 2019	5.54	5.78	5.43	5.43
4009	NYSE	UTI	Wed, Nov 20, 2019	5.68	5.99	5.68	5.70
4008	NYSE	UTI	Tue, Nov 19, 2019	5.50	5.74	5.36	5.69
4007	NYSE	UTI	Mon, Nov 18, 2019	5.47	5.60	5.20	5.54
4006	NYSE	UTI	Fri, Nov 15, 2019	5.52	5.58	5.26	5.50
4005	NYSE	UTI	Thu, Nov 14, 2019	5.52	5.52	5.34	5.52
4004	NYSE	UTI	Wed, Nov 13, 2019	5.50	5.56	5.50	5.50
4003	NYSE	UTI	Tue, Nov 12, 2019	5.44	5.58	5.44	5.50
4002	NYSE	UTI	Mon, Nov 11, 2019	5.40	5.59	5.31	5.52
4001	NYSE	UTI	Fri, Nov 8, 2019	5.64	5.64	5.36	5.51
4000	NYSE	UTI	Thu, Nov 7, 2019	5.44	5.70	5.41	5.55
3999	NYSE	UTI	Wed, Nov 6, 2019	5.60	5.71	5.47	5.55
3998	NYSE	UTI	Tue, Nov 5, 2019	5.46	5.68	5.45	5.55
3997	NYSE	UTI	Mon, Nov 4, 2019	5.85	5.98	5.41	5.50
3996	NYSE	UTI	Fri, Nov 1, 2019	5.89	5.99	5.82	5.85
3995	NYSE	UTI	Thu, Oct 31, 2019	5.77	5.99	5.76	5.92
3994	NYSE	UTI	Wed, Oct 30, 2019	5.82	5.88	5.54	5.77
3993	NYSE	UTI	Tue, Oct 29, 2019	5.58	5.83	5.50	5.80
3992	NYSE	UTI	Mon, Oct 28, 2019	5.72	5.92	5.52	5.58
3991	NYSE	UTI	Fri, Oct 25, 2019	5.77	6.03	5.68	5.71
3990	NYSE	UTI	Thu, Oct 24, 2019	5.80	6.07	5.51	5.77
3989	NYSE	UTI	Wed, Oct 23, 2019	5.53	5.90	5.53	5.78
3988	NYSE	UTI	Tue, Oct 22, 2019	5.50	5.80	5.27	5.51
3987	NYSE	UTI	Mon, Oct 21, 2019	5.40	5.56	5.25	5.50
3986	NYSE	UTI	Fri, Oct 18, 2019	5.35	5.48	5.21	5.45
3985	NYSE	UTI	Thu, Oct 17, 2019	5.12	5.40	5.10	5.31
3984	NYSE	UTI	Wed, Oct 16, 2019	5.12	5.21	5.07	5.08
3983	NYSE	UTI	Tue, Oct 15, 2019	5.26	5.28	5.06	5.15
3982	NYSE	UTI	Mon, Oct 14, 2019	5.39	5.39	4.73	5.14
3981	NYSE	UTI	Fri, Oct 11, 2019	5.30	5.53	5.03	5.35
3980	NYSE	UTI	Thu, Oct 10, 2019	5.23	5.45	5.21	5.30
3979	NYSE	UTI	Wed, Oct 9, 2019	5.37	5.38	5.22	5.22
3978	NYSE	UTI	Tue, Oct 8, 2019	5.06	5.49	5.05	5.33
3977	NYSE	UTI	Mon, Oct 7, 2019	5.25	5.59	5.06	5.14
3976	NYSE	UTI	Fri, Oct 4, 2019	5.29	5.30	5.09	5.24
3975	NYSE	UTI	Thu, Oct 3, 2019	5.05	5.33	5.01	5.29
3974	NYSE	UTI	Wed, Oct 2, 2019	5.24	5.37	5.07	5.07
3973	NYSE	UTI	Tue, Oct 1, 2019	5.47	5.75	5.01	5.18
3972	NYSE	UTI	Mon, Sep 30, 2019	5.32	5.50	5.17	5.44
3971	NYSE	UTI	Fri, Sep 27, 2019	5.38	5.38	5.05	5.26
3970	NYSE	UTI	Thu, Sep 26, 2019	5.36	5.52	5.14	5.34
3969	NYSE	UTI	Wed, Sep 25, 2019	5.25	5.61	5.22	5.36
3968	NYSE	UTI	Tue, Sep 24, 2019	5.25	5.30	5.15	5.23
3967	NYSE	UTI	Mon, Sep 23, 2019	5.42	5.50	5.21	5.21
3966	NYSE	UTI	Fri, Sep 20, 2019	5.15	5.55	4.98	5.53
3965	NYSE	UTI	Thu, Sep 19, 2019	5.08	5.29	5.02	5.21
3964	NYSE	UTI	Wed, Sep 18, 2019	5.07	5.20	4.94	5.02
3963	NYSE	UTI	Tue, Sep 17, 2019	5.16	5.24	4.70	5.09
3962	NYSE	UTI	Mon, Sep 16, 2019	5.32	5.42	5.13	5.24
3961	NYSE	UTI	Fri, Sep 13, 2019	5.39	5.43	5.00	5.32
3960	NYSE	UTI	Thu, Sep 12, 2019	5.31	5.34	5.05	5.25
3959	NYSE	UTI	Wed, Sep 11, 2019	5.21	5.43	5.05	5.25
3958	NYSE	UTI	Tue, Sep 10, 2019	5.58	5.58	5.12	5.21
3957	NYSE	UTI	Mon, Sep 9, 2019	5.41	5.75	5.41	5.55
3956	NYSE	UTI	Fri, Sep 6, 2019	5.14	5.60	5.10	5.45
3955	NYSE	UTI	Thu, Sep 5, 2019	5.25	5.31	4.98	5.15
3954	NYSE	UTI	Wed, Sep 4, 2019	5.45	5.65	5.11	5.25
3953	NYSE	UTI	Tue, Sep 3, 2019	5.74	5.82	5.27	5.49
3952	NYSE	UTI	Fri, Aug 30, 2019	4.81	5.74	4.81	5.74
3951	NYSE	UTI	Thu, Aug 29, 2019	4.95	5.20	4.78	4.83
3950	NYSE	UTI	Wed, Aug 28, 2019	4.70	5.19	4.70	4.93
3949	NYSE	UTI	Tue, Aug 27, 2019	4.41	4.70	4.21	4.50
3948	NYSE	UTI	Mon, Aug 26, 2019	4.33	4.42	4.24	4.41
3947	NYSE	UTI	Fri, Aug 23, 2019	4.33	4.42	4.21	4.36
3946	NYSE	UTI	Thu, Aug 22, 2019	4.50	4.50	4.29	4.34
3945	NYSE	UTI	Wed, Aug 21, 2019	4.32	4.40	4.32	4.40
3944	NYSE	UTI	Tue, Aug 20, 2019	4.36	4.40	4.26	4.28
3943	NYSE	UTI	Mon, Aug 19, 2019	4.20	4.39	4.03	4.27
3942	NYSE	UTI	Fri, Aug 16, 2019	4.47	4.47	4.26	4.26
3941	NYSE	UTI	Thu, Aug 15, 2019	4.35	4.75	4.25	4.26
3940	NYSE	UTI	Wed, Aug 14, 2019	4.18	4.49	4.18	4.30
3939	NYSE	UTI	Tue, Aug 13, 2019	4.20	4.40	4.19	4.19
3938	NYSE	UTI	Mon, Aug 12, 2019	4.49	4.49	4.21	4.21
3937	NYSE	UTI	Fri, Aug 9, 2019	4.38	4.50	4.26	4.49
3936	NYSE	UTI	Thu, Aug 8, 2019	4.38	4.40	4.20	4.30
3935	NYSE	UTI	Wed, Aug 7, 2019	4.16	4.47	4.06	4.33
3934	NYSE	UTI	Tue, Aug 6, 2019	4.20	4.25	3.83	4.19
3933	NYSE	UTI	Mon, Aug 5, 2019	3.76	4.56	3.76	4.12
3932	NYSE	UTI	Fri, Aug 2, 2019	3.85	4.05	3.67	4.00
3931	NYSE	UTI	Thu, Aug 1, 2019	3.67	4.16	3.67	3.86
3930	NYSE	UTI	Wed, Jul 31, 2019	3.71	3.90	3.68	3.68
3929	NYSE	UTI	Tue, Jul 30, 2019	3.65	3.80	3.60	3.69
3928	NYSE	UTI	Mon, Jul 29, 2019	3.78	3.80	3.64	3.67
3927	NYSE	UTI	Fri, Jul 26, 2019	3.78	3.78	3.60	3.68
3926	NYSE	UTI	Thu, Jul 25, 2019	3.54	3.70	3.54	3.62
3925	NYSE	UTI	Wed, Jul 24, 2019	3.69	3.69	3.59	3.60
3924	NYSE	UTI	Tue, Jul 23, 2019	3.54	3.79	3.53	3.71
3923	NYSE	UTI	Mon, Jul 22, 2019	3.69	3.74	3.60	3.65
3922	NYSE	UTI	Fri, Jul 19, 2019	3.67	3.76	3.57	3.76
3921	NYSE	UTI	Thu, Jul 18, 2019	3.58	3.66	3.52	3.64
3920	NYSE	UTI	Wed, Jul 17, 2019	3.68	3.78	3.65	3.65
3919	NYSE	UTI	Tue, Jul 16, 2019	3.54	3.72	3.54	3.72
3918	NYSE	UTI	Mon, Jul 15, 2019	3.71	3.72	3.56	3.65
3917	NYSE	UTI	Fri, Jul 12, 2019	3.66	3.80	3.61	3.73
3916	NYSE	UTI	Thu, Jul 11, 2019	3.46	3.69	3.45	3.63
3915	NYSE	UTI	Wed, Jul 10, 2019	3.42	3.59	3.42	3.51
3914	NYSE	UTI	Tue, Jul 9, 2019	3.64	3.64	3.44	3.60
3913	NYSE	UTI	Mon, Jul 8, 2019	3.68	3.69	3.60	3.66
3912	NYSE	UTI	Fri, Jul 5, 2019	3.64	3.70	3.64	3.70
3911	NYSE	UTI	Wed, Jul 3, 2019	3.63	3.80	3.36	3.71
3910	NYSE	UTI	Tue, Jul 2, 2019	3.67	3.79	3.52	3.75
3909	NYSE	UTI	Mon, Jul 1, 2019	3.42	3.75	3.41	3.68
3908	NYSE	UTI	Fri, Jun 28, 2019	3.31	3.49	3.27	3.43
3907	NYSE	UTI	Thu, Jun 27, 2019	3.09	3.40	3.05	3.40
3906	NYSE	UTI	Wed, Jun 26, 2019	3.29	3.45	3.11	3.11
3905	NYSE	UTI	Tue, Jun 25, 2019	3.43	3.54	3.20	3.30
3904	NYSE	UTI	Mon, Jun 24, 2019	3.23	3.79	3.20	3.29
3903	NYSE	UTI	Fri, Jun 21, 2019	3.34	3.82	3.20	3.30
3902	NYSE	UTI	Thu, Jun 20, 2019	3.41	3.50	3.27	3.35
3901	NYSE	UTI	Wed, Jun 19, 2019	3.31	3.46	3.14	3.38
3900	NYSE	UTI	Tue, Jun 18, 2019	3.36	3.50	3.09	3.31
3899	NYSE	UTI	Mon, Jun 17, 2019	3.24	3.48	2.89	3.33
3898	NYSE	UTI	Fri, Jun 14, 2019	3.35	3.35	3.21	3.28
3897	NYSE	UTI	Thu, Jun 13, 2019	3.38	3.38	3.29	3.38
3896	NYSE	UTI	Wed, Jun 12, 2019	3.33	3.39	3.20	3.38
3895	NYSE	UTI	Tue, Jun 11, 2019	3.29	3.47	3.26	3.37
3894	NYSE	UTI	Mon, Jun 10, 2019	3.43	3.44	3.20	3.24
3893	NYSE	UTI	Fri, Jun 7, 2019	3.33	3.43	3.31	3.43
3892	NYSE	UTI	Thu, Jun 6, 2019	3.27	3.40	3.27	3.29
3891	NYSE	UTI	Wed, Jun 5, 2019	3.35	3.49	3.12	3.27
3890	NYSE	UTI	Tue, Jun 4, 2019	3.45	3.45	3.29	3.38
3889	NYSE	UTI	Mon, Jun 3, 2019	3.47	3.47	3.32	3.35
3888	NYSE	UTI	Fri, May 31, 2019	3.39	3.44	3.27	3.39
3887	NYSE	UTI	Thu, May 30, 2019	3.27	3.42	3.21	3.38
3886	NYSE	UTI	Wed, May 29, 2019	3.33	3.38	3.22	3.32
3885	NYSE	UTI	Tue, May 28, 2019	3.39	3.52	3.31	3.31
3884	NYSE	UTI	Fri, May 24, 2019	3.36	3.45	3.31	3.31
3883	NYSE	UTI	Thu, May 23, 2019	3.48	3.51	3.31	3.38
3882	NYSE	UTI	Wed, May 22, 2019	3.46	3.65	3.31	3.48
3881	NYSE	UTI	Tue, May 21, 2019	3.58	3.69	3.48	3.48
3880	NYSE	UTI	Mon, May 20, 2019	3.49	3.57	3.41	3.53
3879	NYSE	UTI	Fri, May 17, 2019	3.40	3.52	3.30	3.40
3878	NYSE	UTI	Thu, May 16, 2019	3.49	3.60	3.42	3.42
3877	NYSE	UTI	Wed, May 15, 2019	3.52	3.64	3.50	3.50
3876	NYSE	UTI	Tue, May 14, 2019	3.46	3.66	3.29	3.50
3875	NYSE	UTI	Mon, May 13, 2019	3.23	3.58	3.23	3.50
3874	NYSE	UTI	Fri, May 10, 2019	3.23	3.45	3.20	3.35
3873	NYSE	UTI	Thu, May 9, 2019	3.47	3.47	3.25	3.26
3872	NYSE	UTI	Wed, May 8, 2019	3.24	3.37	3.24	3.35
3871	NYSE	UTI	Tue, May 7, 2019	3.44	3.45	3.31	3.31
3870	NYSE	UTI	Mon, May 6, 2019	3.49	3.49	3.37	3.40
3869	NYSE	UTI	Fri, May 3, 2019	3.34	3.48	3.31	3.48
3868	NYSE	UTI	Thu, May 2, 2019	3.44	3.44	3.34	3.36
3867	NYSE	UTI	Wed, May 1, 2019	3.43	3.43	3.20	3.41
3866	NYSE	UTI	Tue, Apr 30, 2019	3.40	3.42	3.32	3.39
3865	NYSE	UTI	Mon, Apr 29, 2019	3.40	3.43	3.38	3.42
3864	NYSE	UTI	Fri, Apr 26, 2019	3.49	3.49	3.41	3.41
3863	NYSE	UTI	Thu, Apr 25, 2019	3.50	3.50	3.40	3.47
3862	NYSE	UTI	Wed, Apr 24, 2019	3.27	3.52	3.19	3.51
3861	NYSE	UTI	Tue, Apr 23, 2019	3.35	3.44	3.11	3.15
3860	NYSE	UTI	Mon, Apr 22, 2019	3.43	3.43	3.33	3.42
3859	NYSE	UTI	Thu, Apr 18, 2019	3.33	3.50	3.33	3.50
3858	NYSE	UTI	Wed, Apr 17, 2019	3.52	3.52	3.43	3.43
3857	NYSE	UTI	Tue, Apr 16, 2019	3.47	3.53	3.47	3.47
3856	NYSE	UTI	Mon, Apr 15, 2019	3.50	3.53	3.47	3.47
3855	NYSE	UTI	Fri, Apr 12, 2019	3.49	3.52	3.45	3.47
3854	NYSE	UTI	Thu, Apr 11, 2019	3.53	3.54	3.45	3.50
3853	NYSE	UTI	Wed, Apr 10, 2019	3.45	3.49	3.40	3.45
3852	NYSE	UTI	Tue, Apr 9, 2019	3.40	3.45	3.29	3.45
3851	NYSE	UTI	Mon, Apr 8, 2019	3.44	3.45	3.34	3.45
3850	NYSE	UTI	Fri, Apr 5, 2019	3.44	3.48	3.42	3.46
3849	NYSE	UTI	Thu, Apr 4, 2019	3.33	3.48	3.33	3.46
3848	NYSE	UTI	Wed, Apr 3, 2019	3.32	3.44	3.32	3.42
3847	NYSE	UTI	Tue, Apr 2, 2019	3.48	3.48	3.41	3.44
3846	NYSE	UTI	Mon, Apr 1, 2019	3.43	3.50	3.40	3.48
3845	NYSE	UTI	Fri, Mar 29, 2019	3.44	3.44	3.38	3.41
3844	NYSE	UTI	Thu, Mar 28, 2019	3.45	3.47	3.35	3.41
3843	NYSE	UTI	Wed, Mar 27, 2019	3.27	3.50	3.26	3.39
3842	NYSE	UTI	Tue, Mar 26, 2019	3.18	3.32	3.18	3.30
3841	NYSE	UTI	Mon, Mar 25, 2019	3.20	3.30	2.88	3.30
3840	NYSE	UTI	Fri, Mar 22, 2019	3.27	3.28	3.17	3.21
3839	NYSE	UTI	Thu, Mar 21, 2019	3.30	3.30	3.24	3.24
3838	NYSE	UTI	Wed, Mar 20, 2019	3.38	3.48	3.38	3.41
3837	NYSE	UTI	Tue, Mar 19, 2019	3.17	3.46	3.14	3.43
3836	NYSE	UTI	Mon, Mar 18, 2019	3.30	3.30	3.20	3.26
3835	NYSE	UTI	Fri, Mar 15, 2019	3.02	3.32	2.85	3.32
3834	NYSE	UTI	Thu, Mar 14, 2019	3.14	3.18	3.03	3.03
3833	NYSE	UTI	Wed, Mar 13, 2019	3.22	3.32	3.13	3.25
3832	NYSE	UTI	Tue, Mar 12, 2019	3.37	3.37	3.17	3.25
3831	NYSE	UTI	Mon, Mar 11, 2019	3.35	3.55	3.35	3.46
3830	NYSE	UTI	Fri, Mar 8, 2019	3.38	3.50	3.35	3.44
3829	NYSE	UTI	Thu, Mar 7, 2019	3.39	3.51	3.36	3.38
3828	NYSE	UTI	Wed, Mar 6, 2019	3.45	3.56	3.45	3.51
3827	NYSE	UTI	Tue, Mar 5, 2019	3.45	3.60	3.35	3.54
3826	NYSE	UTI	Mon, Mar 4, 2019	3.51	3.51	3.40	3.42
3825	NYSE	UTI	Fri, Mar 1, 2019	3.55	3.60	3.50	3.56
3824	NYSE	UTI	Thu, Feb 28, 2019	3.48	3.53	3.37	3.49
3823	NYSE	UTI	Wed, Feb 27, 2019	3.41	3.50	3.37	3.50
3822	NYSE	UTI	Tue, Feb 26, 2019	3.54	3.55	3.42	3.43
3821	NYSE	UTI	Mon, Feb 25, 2019	3.49	3.54	3.46	3.50
3820	NYSE	UTI	Fri, Feb 22, 2019	3.62	3.62	3.45	3.45
3819	NYSE	UTI	Thu, Feb 21, 2019	3.39	3.55	3.39	3.49
3818	NYSE	UTI	Wed, Feb 20, 2019	3.57	3.68	3.38	3.40
3817	NYSE	UTI	Tue, Feb 19, 2019	3.55	3.70	3.51	3.56
3816	NYSE	UTI	Fri, Feb 15, 2019	3.57	3.57	3.47	3.49
3815	NYSE	UTI	Thu, Feb 14, 2019	3.51	3.55	3.38	3.47
3814	NYSE	UTI	Wed, Feb 13, 2019	3.45	3.55	3.41	3.51
3813	NYSE	UTI	Tue, Feb 12, 2019	3.42	3.49	3.41	3.48
3812	NYSE	UTI	Mon, Feb 11, 2019	3.50	3.55	3.44	3.45
3811	NYSE	UTI	Fri, Feb 8, 2019	3.37	3.55	3.37	3.50
3810	NYSE	UTI	Thu, Feb 7, 2019	3.31	3.45	3.29	3.45
3809	NYSE	UTI	Wed, Feb 6, 2019	3.50	3.50	3.28	3.44
3808	NYSE	UTI	Tue, Feb 5, 2019	3.50	3.68	3.30	3.46
3807	NYSE	UTI	Mon, Feb 4, 2019	3.43	3.50	3.43	3.47
3806	NYSE	UTI	Fri, Feb 1, 2019	3.40	3.50	3.22	3.43
3805	NYSE	UTI	Thu, Jan 31, 2019	3.27	3.70	3.21	3.42
3804	NYSE	UTI	Wed, Jan 30, 2019	3.70	3.70	3.23	3.30
3803	NYSE	UTI	Tue, Jan 29, 2019	3.72	3.84	3.69	3.73
3802	NYSE	UTI	Mon, Jan 28, 2019	3.80	3.92	3.65	3.74
3801	NYSE	UTI	Fri, Jan 25, 2019	3.83	3.93	3.76	3.90
3800	NYSE	UTI	Thu, Jan 24, 2019	3.83	3.98	3.71	3.77
3799	NYSE	UTI	Wed, Jan 23, 2019	3.95	4.02	3.79	3.87
3798	NYSE	UTI	Tue, Jan 22, 2019	3.90	4.01	3.90	3.93
3797	NYSE	UTI	Fri, Jan 18, 2019	3.75	4.03	3.75	3.85
3796	NYSE	UTI	Thu, Jan 17, 2019	4.10	4.15	3.58	3.83
3795	NYSE	UTI	Wed, Jan 16, 2019	4.00	4.20	3.98	4.06
3794	NYSE	UTI	Tue, Jan 15, 2019	3.92	4.00	3.85	3.91
3793	NYSE	UTI	Mon, Jan 14, 2019	3.83	3.97	3.78	3.87
3792	NYSE	UTI	Fri, Jan 11, 2019	3.95	3.99	3.79	3.82
3791	NYSE	UTI	Thu, Jan 10, 2019	3.78	3.90	3.75	3.85
3790	NYSE	UTI	Wed, Jan 9, 2019	3.57	4.00	3.56	3.77
3789	NYSE	UTI	Tue, Jan 8, 2019	3.91	4.08	3.66	3.66
3788	NYSE	UTI	Mon, Jan 7, 2019	3.77	4.05	3.77	3.91
3787	NYSE	UTI	Fri, Jan 4, 2019	3.80	3.91	3.72	3.78
3786	NYSE	UTI	Thu, Jan 3, 2019	3.86	3.93	3.68	3.68
3785	NYSE	UTI	Wed, Jan 2, 2019	3.73	3.91	3.66	3.79
3784	NYSE	UTI	Mon, Dec 31, 2018	3.76	3.84	3.59	3.65
3783	NYSE	UTI	Fri, Dec 28, 2018	3.52	3.76	3.45	3.69
3782	NYSE	UTI	Thu, Dec 27, 2018	3.38	3.73	3.38	3.57
3781	NYSE	UTI	Wed, Dec 26, 2018	3.45	3.50	3.34	3.46
3780	NYSE	UTI	Mon, Dec 24, 2018	3.39	3.49	3.32	3.45
3779	NYSE	UTI	Fri, Dec 21, 2018	3.49	3.49	3.25	3.38
3778	NYSE	UTI	Thu, Dec 20, 2018	3.17	3.44	3.17	3.36
3777	NYSE	UTI	Wed, Dec 19, 2018	3.16	3.28	3.07	3.18
3776	NYSE	UTI	Tue, Dec 18, 2018	3.14	3.28	3.12	3.12
3775	NYSE	UTI	Mon, Dec 17, 2018	3.18	3.21	3.07	3.14
3774	NYSE	UTI	Fri, Dec 14, 2018	3.20	3.23	3.13	3.14
3773	NYSE	UTI	Thu, Dec 13, 2018	3.19	3.21	3.13	3.18
3772	NYSE	UTI	Wed, Dec 12, 2018	3.20	3.25	3.13	3.16
3771	NYSE	UTI	Tue, Dec 11, 2018	3.16	3.30	3.15	3.20
3770	NYSE	UTI	Mon, Dec 10, 2018	3.04	3.19	3.04	3.14
3769	NYSE	UTI	Fri, Dec 7, 2018	3.05	3.21	3.02	3.05
3768	NYSE	UTI	Thu, Dec 6, 2018	3.15	3.27	2.94	3.03
3767	NYSE	UTI	Tue, Dec 4, 2018	3.29	3.40	3.03	3.14
3766	NYSE	UTI	Mon, Dec 3, 2018	3.20	3.38	3.20	3.33
3765	NYSE	UTI	Fri, Nov 30, 2018	3.10	3.89	2.98	3.22
3764	NYSE	UTI	Thu, Nov 29, 2018	2.86	3.08	2.80	2.80
3763	NYSE	UTI	Wed, Nov 28, 2018	2.71	2.90	2.71	2.77
3762	NYSE	UTI	Tue, Nov 27, 2018	2.76	2.81	2.74	2.75
3761	NYSE	UTI	Mon, Nov 26, 2018	2.78	2.83	2.76	2.76
3760	NYSE	UTI	Fri, Nov 23, 2018	2.76	2.86	2.75	2.76
3759	NYSE	UTI	Wed, Nov 21, 2018	2.79	2.86	2.69	2.79
3758	NYSE	UTI	Tue, Nov 20, 2018	2.63	2.82	2.62	2.75
3757	NYSE	UTI	Mon, Nov 19, 2018	2.64	2.73	2.61	2.68
3756	NYSE	UTI	Fri, Nov 16, 2018	2.62	2.70	2.61	2.61
3755	NYSE	UTI	Thu, Nov 15, 2018	2.68	2.73	2.63	2.65
3754	NYSE	UTI	Wed, Nov 14, 2018	2.75	2.75	2.63	2.63
3753	NYSE	UTI	Tue, Nov 13, 2018	2.78	2.85	2.74	2.74
3752	NYSE	UTI	Mon, Nov 12, 2018	2.77	2.83	2.74	2.78
3751	NYSE	UTI	Fri, Nov 9, 2018	2.76	2.79	2.69	2.75
3750	NYSE	UTI	Thu, Nov 8, 2018	2.69	2.78	2.66	2.75
3749	NYSE	UTI	Wed, Nov 7, 2018	2.66	2.72	2.66	2.68
3748	NYSE	UTI	Tue, Nov 6, 2018	2.64	2.65	2.62	2.65
3747	NYSE	UTI	Mon, Nov 5, 2018	2.60	2.65	2.60	2.64
3746	NYSE	UTI	Fri, Nov 2, 2018	2.67	2.68	2.60	2.61
3745	NYSE	UTI	Thu, Nov 1, 2018	2.65	2.70	2.61	2.63
3744	NYSE	UTI	Wed, Oct 31, 2018	2.64	2.65	2.61	2.63
3743	NYSE	UTI	Tue, Oct 30, 2018	2.65	2.65	2.61	2.62
3742	NYSE	UTI	Mon, Oct 29, 2018	2.70	2.70	2.61	2.61
3741	NYSE	UTI	Fri, Oct 26, 2018	2.67	2.68	2.61	2.61
3740	NYSE	UTI	Thu, Oct 25, 2018	2.48	2.80	2.34	2.69
3739	NYSE	UTI	Wed, Oct 24, 2018	2.45	2.67	2.45	2.51
3738	NYSE	UTI	Tue, Oct 23, 2018	2.42	2.47	2.40	2.40
3737	NYSE	UTI	Mon, Oct 22, 2018	2.49	2.49	2.40	2.40
3736	NYSE	UTI	Fri, Oct 19, 2018	2.40	2.45	2.40	2.43
3735	NYSE	UTI	Thu, Oct 18, 2018	2.52	2.52	2.38	2.46
3734	NYSE	UTI	Wed, Oct 17, 2018	2.52	2.64	2.39	2.50
3733	NYSE	UTI	Tue, Oct 16, 2018	1.86	2.66	1.86	2.65
3732	NYSE	UTI	Mon, Oct 15, 2018	2.51	2.65	2.51	2.57
3731	NYSE	UTI	Fri, Oct 12, 2018	2.49	2.58	2.46	2.48
3730	NYSE	UTI	Thu, Oct 11, 2018	2.60	2.60	2.46	2.48
3729	NYSE	UTI	Wed, Oct 10, 2018	2.53	2.70	2.49	2.55
3728	NYSE	UTI	Tue, Oct 9, 2018	2.59	2.67	2.54	2.61
3727	NYSE	UTI	Mon, Oct 8, 2018	2.53	2.65	2.53	2.59
3726	NYSE	UTI	Fri, Oct 5, 2018	2.59	2.67	2.51	2.64
3725	NYSE	UTI	Thu, Oct 4, 2018	2.68	2.69	2.56	2.60
3724	NYSE	UTI	Wed, Oct 3, 2018	2.78	2.78	2.66	2.68
3723	NYSE	UTI	Tue, Oct 2, 2018	2.63	2.86	2.62	2.82
3722	NYSE	UTI	Mon, Oct 1, 2018	2.65	2.85	2.58	2.65
3721	NYSE	UTI	Fri, Sep 28, 2018	2.59	2.68	2.49	2.66
3720	NYSE	UTI	Thu, Sep 27, 2018	2.72	2.75	2.61	2.73
3719	NYSE	UTI	Wed, Sep 26, 2018	2.81	2.81	2.67	2.74
3718	NYSE	UTI	Tue, Sep 25, 2018	2.76	2.78	2.76	2.78
3717	NYSE	UTI	Mon, Sep 24, 2018	2.69	2.85	2.63	2.79
3716	NYSE	UTI	Fri, Sep 21, 2018	2.64	2.71	2.62	2.65
3715	NYSE	UTI	Thu, Sep 20, 2018	2.80	2.80	2.57	2.65
3714	NYSE	UTI	Wed, Sep 19, 2018	2.80	2.80	2.62	2.70
3713	NYSE	UTI	Tue, Sep 18, 2018	2.60	2.84	2.60	2.70
3712	NYSE	UTI	Mon, Sep 17, 2018	2.72	2.78	2.60	2.73
3711	NYSE	UTI	Fri, Sep 14, 2018	2.76	2.87	2.69	2.69
3710	NYSE	UTI	Thu, Sep 13, 2018	2.72	2.82	2.65	2.74
3709	NYSE	UTI	Wed, Sep 12, 2018	2.67	2.77	2.66	2.70
3708	NYSE	UTI	Tue, Sep 11, 2018	2.75	2.78	2.65	2.69
3707	NYSE	UTI	Mon, Sep 10, 2018	2.68	2.77	2.65	2.68
3706	NYSE	UTI	Fri, Sep 7, 2018	2.65	2.74	2.65	2.70
3705	NYSE	UTI	Thu, Sep 6, 2018	2.82	2.82	2.65	2.71
3704	NYSE	UTI	Wed, Sep 5, 2018	2.65	2.76	2.65	2.73
3703	NYSE	UTI	Tue, Sep 4, 2018	2.65	2.72	2.65	2.71
3702	NYSE	UTI	Fri, Aug 31, 2018	2.77	2.81	2.68	2.72
3701	NYSE	UTI	Thu, Aug 30, 2018	2.84	2.84	2.67	2.75
3700	NYSE	UTI	Wed, Aug 29, 2018	2.74	2.89	2.74	2.84
3699	NYSE	UTI	Tue, Aug 28, 2018	2.73	2.89	2.70	2.72
3698	NYSE	UTI	Mon, Aug 27, 2018	2.88	2.88	2.69	2.70
3697	NYSE	UTI	Fri, Aug 24, 2018	2.70	2.83	2.70	2.80
3696	NYSE	UTI	Thu, Aug 23, 2018	2.70	2.75	2.69	2.72
3695	NYSE	UTI	Wed, Aug 22, 2018	2.75	2.82	2.66	2.69
3694	NYSE	UTI	Tue, Aug 21, 2018	2.60	2.72	2.56	2.65
3693	NYSE	UTI	Mon, Aug 20, 2018	2.53	2.70	2.53	2.63
3692	NYSE	UTI	Fri, Aug 17, 2018	2.60	2.68	2.44	2.54
3691	NYSE	UTI	Thu, Aug 16, 2018	2.68	2.78	2.65	2.65
3690	NYSE	UTI	Wed, Aug 15, 2018	2.80	2.86	2.65	2.68
3689	NYSE	UTI	Tue, Aug 14, 2018	2.83	2.83	2.74	2.74
3688	NYSE	UTI	Mon, Aug 13, 2018	2.71	2.80	2.71	2.77
3687	NYSE	UTI	Fri, Aug 10, 2018	2.72	2.78	2.70	2.70
3686	NYSE	UTI	Thu, Aug 9, 2018	2.80	2.84	2.71	2.74
3685	NYSE	UTI	Wed, Aug 8, 2018	3.17	3.17	2.73	2.78
3684	NYSE	UTI	Tue, Aug 7, 2018	3.03	3.27	3.02	3.09
3683	NYSE	UTI	Mon, Aug 6, 2018	3.34	3.34	3.20	3.20
3682	NYSE	UTI	Fri, Aug 3, 2018	3.23	3.32	3.11	3.21
3681	NYSE	UTI	Thu, Aug 2, 2018	3.30	3.31	3.20	3.23
3680	NYSE	UTI	Wed, Aug 1, 2018	3.23	3.33	3.15	3.21
3679	NYSE	UTI	Tue, Jul 31, 2018	3.22	3.30	3.20	3.25
3678	NYSE	UTI	Mon, Jul 30, 2018	3.24	3.24	3.21	3.23
3677	NYSE	UTI	Fri, Jul 27, 2018	3.25	3.33	2.86	3.20
3676	NYSE	UTI	Thu, Jul 26, 2018	3.16	3.30	3.15	3.19
3675	NYSE	UTI	Wed, Jul 25, 2018	3.15	3.30	3.13	3.20
3674	NYSE	UTI	Tue, Jul 24, 2018	3.33	3.36	3.11	3.17
3673	NYSE	UTI	Mon, Jul 23, 2018	3.31	3.44	3.25	3.28
3672	NYSE	UTI	Fri, Jul 20, 2018	3.30	3.40	3.26	3.28
3671	NYSE	UTI	Thu, Jul 19, 2018	3.43	3.44	3.33	3.33
3670	NYSE	UTI	Wed, Jul 18, 2018	3.38	3.42	3.32	3.35
3669	NYSE	UTI	Tue, Jul 17, 2018	3.35	3.41	3.35	3.35
3668	NYSE	UTI	Mon, Jul 16, 2018	3.39	3.41	3.30	3.35
3667	NYSE	UTI	Fri, Jul 13, 2018	3.33	3.41	3.30	3.35
3666	NYSE	UTI	Thu, Jul 12, 2018	3.32	3.39	3.21	3.28
3665	NYSE	UTI	Wed, Jul 11, 2018	3.28	3.39	3.22	3.24
3664	NYSE	UTI	Tue, Jul 10, 2018	3.21	3.37	3.21	3.25
3663	NYSE	UTI	Mon, Jul 9, 2018	3.15	3.24	3.13	3.19
3662	NYSE	UTI	Fri, Jul 6, 2018	3.12	3.22	3.10	3.18
3661	NYSE	UTI	Thu, Jul 5, 2018	3.11	3.23	3.09	3.13
3660	NYSE	UTI	Tue, Jul 3, 2018	3.08	3.25	3.08	3.24
3659	NYSE	UTI	Mon, Jul 2, 2018	3.12	3.19	3.11	3.17
3658	NYSE	UTI	Fri, Jun 29, 2018	3.50	3.50	3.06	3.15
3657	NYSE	UTI	Thu, Jun 28, 2018	3.15	3.19	3.05	3.14
3656	NYSE	UTI	Wed, Jun 27, 2018	3.07	3.19	2.94	3.19
3655	NYSE	UTI	Tue, Jun 26, 2018	3.15	3.15	2.93	2.98
3654	NYSE	UTI	Mon, Jun 25, 2018	2.98	3.07	2.86	3.01
3653	NYSE	UTI	Fri, Jun 22, 2018	2.95	3.15	2.84	3.12
3652	NYSE	UTI	Thu, Jun 21, 2018	3.16	3.16	2.97	3.02
3651	NYSE	UTI	Wed, Jun 20, 2018	3.15	3.22	3.07	3.11
3650	NYSE	UTI	Tue, Jun 19, 2018	3.15	3.23	3.00	3.13
3649	NYSE	UTI	Mon, Jun 18, 2018	3.00	3.12	2.90	3.12
3648	NYSE	UTI	Fri, Jun 15, 2018	3.12	3.14	2.93	2.97
3647	NYSE	UTI	Thu, Jun 14, 2018	3.10	3.10	3.01	3.03
3646	NYSE	UTI	Wed, Jun 13, 2018	3.10	3.10	3.01	3.05
3645	NYSE	UTI	Tue, Jun 12, 2018	3.21	3.21	2.85	3.03
3644	NYSE	UTI	Mon, Jun 11, 2018	3.18	3.21	3.04	3.05
3643	NYSE	UTI	Fri, Jun 8, 2018	3.17	3.31	3.10	3.11
3642	NYSE	UTI	Thu, Jun 7, 2018	3.05	3.27	3.05	3.15
3641	NYSE	UTI	Wed, Jun 6, 2018	3.11	3.22	3.02	3.02
3640	NYSE	UTI	Tue, Jun 5, 2018	3.15	3.15	3.05	3.13
3639	NYSE	UTI	Mon, Jun 4, 2018	3.23	3.25	3.14	3.14
3638	NYSE	UTI	Fri, Jun 1, 2018	3.23	3.23	3.13	3.14
3637	NYSE	UTI	Thu, May 31, 2018	3.07	3.25	3.07	3.13
3636	NYSE	UTI	Wed, May 30, 2018	3.13	3.13	3.02	3.07
3635	NYSE	UTI	Tue, May 29, 2018	3.03	3.13	3.03	3.10
3634	NYSE	UTI	Fri, May 25, 2018	3.04	3.13	3.00	3.05
3633	NYSE	UTI	Thu, May 24, 2018	2.97	3.16	2.95	3.14
3632	NYSE	UTI	Wed, May 23, 2018	2.88	3.13	2.88	3.00
3631	NYSE	UTI	Tue, May 22, 2018	3.02	3.06	2.96	3.03
3630	NYSE	UTI	Mon, May 21, 2018	3.07	3.23	3.04	3.04
3629	NYSE	UTI	Fri, May 18, 2018	3.07	3.13	3.03	3.10
3628	NYSE	UTI	Thu, May 17, 2018	3.15	3.19	3.04	3.13
3627	NYSE	UTI	Wed, May 16, 2018	3.13	3.17	3.03	3.12
3626	NYSE	UTI	Tue, May 15, 2018	3.11	3.12	2.98	3.02
3625	NYSE	UTI	Mon, May 14, 2018	3.05	3.15	3.05	3.10
3624	NYSE	UTI	Fri, May 11, 2018	3.05	3.06	2.97	3.02
3623	NYSE	UTI	Thu, May 10, 2018	2.96	3.03	2.88	3.00
3622	NYSE	UTI	Wed, May 9, 2018	3.08	3.12	2.98	2.98
3621	NYSE	UTI	Tue, May 8, 2018	3.11	3.12	3.03	3.06
3620	NYSE	UTI	Mon, May 7, 2018	3.11	3.18	3.10	3.13
3619	NYSE	UTI	Fri, May 4, 2018	3.00	3.16	2.98	3.11
3618	NYSE	UTI	Thu, May 3, 2018	3.10	3.18	3.01	3.14
3617	NYSE	UTI	Wed, May 2, 2018	3.11	3.25	3.08	3.12
3616	NYSE	UTI	Tue, May 1, 2018	3.11	3.14	3.03	3.12
3615	NYSE	UTI	Mon, Apr 30, 2018	3.15	3.19	3.10	3.13
3614	NYSE	UTI	Fri, Apr 27, 2018	3.05	3.10	3.01	3.09
3613	NYSE	UTI	Thu, Apr 26, 2018	3.04	3.15	3.03	3.09
3612	NYSE	UTI	Wed, Apr 25, 2018	2.98	3.11	2.96	3.10
3611	NYSE	UTI	Tue, Apr 24, 2018	2.95	3.04	2.92	3.03
3610	NYSE	UTI	Mon, Apr 23, 2018	2.97	3.04	2.96	3.01
3609	NYSE	UTI	Fri, Apr 20, 2018	2.98	3.12	2.98	3.02
3608	NYSE	UTI	Thu, Apr 19, 2018	3.13	3.13	2.98	3.05
3607	NYSE	UTI	Wed, Apr 18, 2018	3.11	3.15	3.07	3.07
3606	NYSE	UTI	Tue, Apr 17, 2018	3.19	3.19	3.11	3.11
3605	NYSE	UTI	Mon, Apr 16, 2018	3.05	3.17	3.05	3.12
3604	NYSE	UTI	Fri, Apr 13, 2018	3.10	3.15	3.08	3.10
3603	NYSE	UTI	Thu, Apr 12, 2018	3.08	3.15	3.07	3.13
3602	NYSE	UTI	Wed, Apr 11, 2018	3.04	3.07	3.02	3.06
3601	NYSE	UTI	Tue, Apr 10, 2018	3.04	3.07	2.98	3.07
3600	NYSE	UTI	Mon, Apr 9, 2018	2.97	3.10	2.94	3.07
3599	NYSE	UTI	Fri, Apr 6, 2018	3.06	3.06	2.97	2.99
3598	NYSE	UTI	Thu, Apr 5, 2018	2.93	3.06	2.91	3.00
3597	NYSE	UTI	Wed, Apr 4, 2018	2.89	3.03	2.87	2.91
3596	NYSE	UTI	Tue, Apr 3, 2018	2.92	2.99	2.85	2.88
3595	NYSE	UTI	Mon, Apr 2, 2018	2.94	3.00	2.86	2.94
3594	NYSE	UTI	Thu, Mar 29, 2018	2.99	2.99	2.90	2.94
3593	NYSE	UTI	Wed, Mar 28, 2018	2.99	3.03	2.85	2.89
3592	NYSE	UTI	Tue, Mar 27, 2018	2.98	3.04	2.91	2.97
3591	NYSE	UTI	Mon, Mar 26, 2018	2.93	3.00	2.91	2.96
3590	NYSE	UTI	Fri, Mar 23, 2018	2.66	3.01	2.66	2.90
3589	NYSE	UTI	Thu, Mar 22, 2018	2.67	2.75	2.67	2.72
3588	NYSE	UTI	Wed, Mar 21, 2018	2.66	2.75	2.63	2.69
3587	NYSE	UTI	Tue, Mar 20, 2018	2.69	2.69	2.65	2.68
3586	NYSE	UTI	Mon, Mar 19, 2018	2.61	2.70	2.61	2.68
3585	NYSE	UTI	Fri, Mar 16, 2018	2.65	2.73	2.60	2.66
3584	NYSE	UTI	Thu, Mar 15, 2018	2.73	2.78	2.67	2.68
3583	NYSE	UTI	Wed, Mar 14, 2018	2.66	2.75	2.66	2.70
3582	NYSE	UTI	Tue, Mar 13, 2018	2.76	2.76	2.64	2.71
3581	NYSE	UTI	Mon, Mar 12, 2018	2.60	2.74	2.46	2.68
3580	NYSE	UTI	Fri, Mar 9, 2018	2.65	2.66	2.53	2.56
3579	NYSE	UTI	Thu, Mar 8, 2018	2.55	2.69	2.48	2.63
3578	NYSE	UTI	Wed, Mar 7, 2018	2.63	2.67	2.49	2.53
3577	NYSE	UTI	Tue, Mar 6, 2018	2.65	2.70	2.61	2.66
3576	NYSE	UTI	Mon, Mar 5, 2018	2.64	2.78	2.58	2.69
3575	NYSE	UTI	Fri, Mar 2, 2018	2.66	2.68	2.46	2.63
3574	NYSE	UTI	Thu, Mar 1, 2018	2.74	2.76	2.69	2.69
3573	NYSE	UTI	Wed, Feb 28, 2018	2.71	2.74	2.70	2.70
3572	NYSE	UTI	Tue, Feb 27, 2018	2.70	2.75	2.70	2.70
3571	NYSE	UTI	Mon, Feb 26, 2018	2.61	2.75	2.61	2.71
3570	NYSE	UTI	Fri, Feb 23, 2018	2.59	2.65	2.52	2.63
3569	NYSE	UTI	Thu, Feb 22, 2018	2.61	2.64	2.59	2.60
3568	NYSE	UTI	Wed, Feb 21, 2018	2.62	2.65	2.62	2.62
3567	NYSE	UTI	Tue, Feb 20, 2018	2.64	2.65	2.56	2.59
3566	NYSE	UTI	Fri, Feb 16, 2018	2.57	2.65	2.57	2.64
3565	NYSE	UTI	Thu, Feb 15, 2018	2.56	2.65	2.56	2.59
3564	NYSE	UTI	Wed, Feb 14, 2018	2.63	2.63	2.54	2.60
3563	NYSE	UTI	Tue, Feb 13, 2018	2.65	2.65	2.60	2.60
3562	NYSE	UTI	Mon, Feb 12, 2018	2.78	2.79	2.58	2.63
3561	NYSE	UTI	Fri, Feb 9, 2018	2.42	2.76	2.33	2.73
3560	NYSE	UTI	Thu, Feb 8, 2018	2.47	2.60	2.41	2.59
3559	NYSE	UTI	Wed, Feb 7, 2018	2.71	2.71	2.50	2.53
3558	NYSE	UTI	Tue, Feb 6, 2018	2.64	2.69	2.59	2.65
3557	NYSE	UTI	Mon, Feb 5, 2018	2.70	2.70	2.48	2.69
3556	NYSE	UTI	Fri, Feb 2, 2018	2.77	2.78	2.55	2.72
3555	NYSE	UTI	Thu, Feb 1, 2018	2.77	2.79	2.69	2.74
3554	NYSE	UTI	Wed, Jan 31, 2018	2.70	2.78	2.62	2.78
3553	NYSE	UTI	Tue, Jan 30, 2018	2.75	2.75	2.60	2.67
3552	NYSE	UTI	Mon, Jan 29, 2018	2.80	2.80	2.65	2.73
3551	NYSE	UTI	Fri, Jan 26, 2018	2.80	2.81	2.72	2.81
3550	NYSE	UTI	Thu, Jan 25, 2018	2.65	2.78	2.60	2.78
3549	NYSE	UTI	Wed, Jan 24, 2018	2.61	2.68	2.55	2.66
3548	NYSE	UTI	Tue, Jan 23, 2018	2.59	2.65	2.46	2.62
3547	NYSE	UTI	Mon, Jan 22, 2018	2.51	2.60	2.46	2.60
3546	NYSE	UTI	Fri, Jan 19, 2018	2.58	2.61	2.46	2.56
3545	NYSE	UTI	Thu, Jan 18, 2018	2.59	2.59	2.50	2.54
3544	NYSE	UTI	Wed, Jan 17, 2018	2.58	2.61	2.48	2.56
3543	NYSE	UTI	Tue, Jan 16, 2018	2.67	2.79	2.60	2.61
3542	NYSE	UTI	Fri, Jan 12, 2018	2.59	2.63	2.53	2.57
3541	NYSE	UTI	Thu, Jan 11, 2018	2.57	2.63	2.53	2.61
3540	NYSE	UTI	Wed, Jan 10, 2018	2.63	2.66	2.51	2.60
3539	NYSE	UTI	Tue, Jan 9, 2018	2.49	2.55	2.49	2.53
3538	NYSE	UTI	Mon, Jan 8, 2018	2.45	2.62	2.35	2.51
3537	NYSE	UTI	Fri, Jan 5, 2018	2.27	2.49	2.26	2.47
3536	NYSE	UTI	Thu, Jan 4, 2018	2.41	2.41	2.21	2.28
3535	NYSE	UTI	Wed, Jan 3, 2018	2.40	2.41	2.37	2.38
3534	NYSE	UTI	Tue, Jan 2, 2018	2.35	2.47	2.34	2.38
3533	NYSE	UTI	Fri, Dec 29, 2017	2.45	2.50	2.39	2.40
3532	NYSE	UTI	Thu, Dec 28, 2017	2.50	2.51	2.42	2.46
3531	NYSE	UTI	Wed, Dec 27, 2017	2.46	2.54	2.45	2.51
3530	NYSE	UTI	Tue, Dec 26, 2017	2.55	2.58	2.47	2.50
3529	NYSE	UTI	Fri, Dec 22, 2017	2.60	2.62	2.55	2.56
3528	NYSE	UTI	Thu, Dec 21, 2017	2.55	2.70	2.55	2.58
3527	NYSE	UTI	Wed, Dec 20, 2017	2.63	2.68	2.53	2.57
3526	NYSE	UTI	Tue, Dec 19, 2017	2.56	2.62	2.55	2.60
3525	NYSE	UTI	Mon, Dec 18, 2017	2.46	2.57	2.45	2.53
3524	NYSE	UTI	Fri, Dec 15, 2017	2.51	2.59	2.45	2.46
3523	NYSE	UTI	Thu, Dec 14, 2017	2.50	2.60	2.50	2.50
3522	NYSE	UTI	Wed, Dec 13, 2017	2.59	2.64	2.53	2.55
3521	NYSE	UTI	Tue, Dec 12, 2017	2.66	2.67	2.50	2.55
3520	NYSE	UTI	Mon, Dec 11, 2017	2.64	2.70	2.53	2.59
3519	NYSE	UTI	Fri, Dec 8, 2017	2.52	2.74	2.52	2.66
3518	NYSE	UTI	Thu, Dec 7, 2017	2.60	2.65	2.57	2.58
3517	NYSE	UTI	Wed, Dec 6, 2017	2.81	2.86	2.66	2.67
3516	NYSE	UTI	Tue, Dec 5, 2017	2.88	2.90	2.67	2.85
3515	NYSE	UTI	Mon, Dec 4, 2017	2.88	3.02	2.87	2.90
3514	NYSE	UTI	Fri, Dec 1, 2017	3.45	3.45	2.59	2.87
3513	NYSE	UTI	Thu, Nov 30, 2017	3.68	3.75	3.67	3.68
3512	NYSE	UTI	Wed, Nov 29, 2017	3.54	3.65	3.45	3.65
3511	NYSE	UTI	Tue, Nov 28, 2017	3.40	3.51	3.33	3.50
3510	NYSE	UTI	Mon, Nov 27, 2017	3.47	3.51	3.33	3.36
3509	NYSE	UTI	Fri, Nov 24, 2017	3.50	3.51	3.50	3.51
3508	NYSE	UTI	Wed, Nov 22, 2017	3.50	3.59	3.50	3.51
3507	NYSE	UTI	Tue, Nov 21, 2017	3.53	3.54	3.47	3.47
3506	NYSE	UTI	Mon, Nov 20, 2017	3.60	3.60	3.50	3.50
3505	NYSE	UTI	Fri, Nov 17, 2017	3.59	3.65	3.58	3.59
3504	NYSE	UTI	Thu, Nov 16, 2017	3.59	3.70	3.58	3.58
3503	NYSE	UTI	Wed, Nov 15, 2017	3.56	3.68	3.51	3.67
3502	NYSE	UTI	Tue, Nov 14, 2017	3.57	3.57	3.50	3.52
3501	NYSE	UTI	Mon, Nov 13, 2017	3.53	3.58	3.50	3.50
3500	NYSE	UTI	Fri, Nov 10, 2017	3.53	3.60	3.50	3.50
3499	NYSE	UTI	Thu, Nov 9, 2017	3.43	3.53	3.43	3.50
3498	NYSE	UTI	Wed, Nov 8, 2017	3.42	3.47	3.40	3.45
3497	NYSE	UTI	Tue, Nov 7, 2017	3.41	3.44	3.40	3.44
3496	NYSE	UTI	Mon, Nov 6, 2017	3.39	3.42	3.35	3.40
3495	NYSE	UTI	Fri, Nov 3, 2017	3.40	3.40	3.35	3.35
3494	NYSE	UTI	Thu, Nov 2, 2017	3.41	3.41	3.26	3.35
3493	NYSE	UTI	Wed, Nov 1, 2017	3.35	3.41	3.29	3.37
3492	NYSE	UTI	Tue, Oct 31, 2017	3.23	3.34	3.21	3.33
3491	NYSE	UTI	Mon, Oct 30, 2017	3.25	3.28	3.20	3.20
3490	NYSE	UTI	Fri, Oct 27, 2017	3.16	3.27	3.16	3.21
3489	NYSE	UTI	Thu, Oct 26, 2017	3.12	3.24	3.10	3.20
3488	NYSE	UTI	Wed, Oct 25, 2017	3.15	3.20	3.15	3.15
3487	NYSE	UTI	Tue, Oct 24, 2017	3.25	3.25	3.15	3.19
3486	NYSE	UTI	Mon, Oct 23, 2017	3.36	3.36	3.26	3.28
3485	NYSE	UTI	Fri, Oct 20, 2017	3.25	3.41	3.25	3.32
3484	NYSE	UTI	Thu, Oct 19, 2017	3.21	3.34	3.17	3.31
3483	NYSE	UTI	Wed, Oct 18, 2017	3.38	3.39	3.21	3.26
3482	NYSE	UTI	Tue, Oct 17, 2017	3.45	3.45	3.28	3.35
3481	NYSE	UTI	Mon, Oct 16, 2017	3.29	3.51	3.23	3.48
3480	NYSE	UTI	Fri, Oct 13, 2017	3.35	3.35	3.18	3.25
3479	NYSE	UTI	Thu, Oct 12, 2017	3.29	3.39	3.24	3.28
3478	NYSE	UTI	Wed, Oct 11, 2017	3.38	3.44	3.28	3.36
3477	NYSE	UTI	Tue, Oct 10, 2017	3.28	3.38	3.28	3.32
3476	NYSE	UTI	Mon, Oct 9, 2017	3.36	3.42	3.32	3.33
3475	NYSE	UTI	Fri, Oct 6, 2017	3.40	3.48	3.36	3.36
3474	NYSE	UTI	Thu, Oct 5, 2017	3.44	3.44	3.37	3.39
3473	NYSE	UTI	Wed, Oct 4, 2017	3.48	3.53	3.35	3.38
3472	NYSE	UTI	Tue, Oct 3, 2017	3.54	3.54	3.45	3.51
3471	NYSE	UTI	Mon, Oct 2, 2017	3.50	3.52	3.46	3.47
3470	NYSE	UTI	Fri, Sep 29, 2017	3.52	3.52	3.45	3.47
3469	NYSE	UTI	Thu, Sep 28, 2017	3.43	3.49	3.37	3.45
3468	NYSE	UTI	Wed, Sep 27, 2017	3.35	3.50	3.34	3.42
3467	NYSE	UTI	Tue, Sep 26, 2017	3.11	3.37	3.11	3.37
3466	NYSE	UTI	Mon, Sep 25, 2017	3.14	3.21	3.08	3.13
3465	NYSE	UTI	Fri, Sep 22, 2017	3.15	3.29	3.10	3.16
3464	NYSE	UTI	Thu, Sep 21, 2017	3.26	3.26	3.16	3.22
3463	NYSE	UTI	Wed, Sep 20, 2017	3.40	3.40	3.22	3.25
3462	NYSE	UTI	Tue, Sep 19, 2017	3.28	3.38	3.19	3.34
3461	NYSE	UTI	Mon, Sep 18, 2017	3.27	3.36	3.27	3.31
3460	NYSE	UTI	Fri, Sep 15, 2017	3.33	3.40	3.27	3.31
3459	NYSE	UTI	Thu, Sep 14, 2017	3.40	3.40	3.27	3.32
3458	NYSE	UTI	Wed, Sep 13, 2017	3.35	3.40	3.31	3.39
3457	NYSE	UTI	Tue, Sep 12, 2017	3.47	3.50	3.28	3.33
3456	NYSE	UTI	Mon, Sep 11, 2017	3.56	3.57	3.43	3.44
3455	NYSE	UTI	Fri, Sep 8, 2017	3.69	3.70	3.54	3.55
3454	NYSE	UTI	Thu, Sep 7, 2017	3.50	3.65	3.50	3.62
3453	NYSE	UTI	Wed, Sep 6, 2017	3.59	3.59	3.47	3.56
3452	NYSE	UTI	Tue, Sep 5, 2017	3.47	3.62	3.41	3.57
3451	NYSE	UTI	Fri, Sep 1, 2017	3.56	3.58	3.50	3.50
3450	NYSE	UTI	Thu, Aug 31, 2017	3.59	3.59	3.54	3.54
3449	NYSE	UTI	Wed, Aug 30, 2017	3.58	3.61	3.47	3.58
3448	NYSE	UTI	Tue, Aug 29, 2017	3.47	3.60	3.43	3.51
3447	NYSE	UTI	Mon, Aug 28, 2017	3.49	3.49	3.40	3.44
3446	NYSE	UTI	Fri, Aug 25, 2017	3.54	3.55	3.45	3.53
3445	NYSE	UTI	Thu, Aug 24, 2017	3.55	3.57	3.42	3.50
3444	NYSE	UTI	Wed, Aug 23, 2017	3.58	3.67	3.55	3.58
3443	NYSE	UTI	Tue, Aug 22, 2017	3.45	3.61	3.33	3.59
3442	NYSE	UTI	Mon, Aug 21, 2017	3.42	3.48	3.35	3.42
3441	NYSE	UTI	Fri, Aug 18, 2017	3.44	3.49	3.40	3.44
3440	NYSE	UTI	Thu, Aug 17, 2017	3.51	3.53	3.42	3.47
3439	NYSE	UTI	Wed, Aug 16, 2017	3.44	3.52	3.42	3.51
3438	NYSE	UTI	Tue, Aug 15, 2017	3.42	3.44	3.29	3.42
3437	NYSE	UTI	Mon, Aug 14, 2017	3.48	3.48	3.33	3.34
3436	NYSE	UTI	Fri, Aug 11, 2017	3.41	3.47	3.36	3.42
3435	NYSE	UTI	Thu, Aug 10, 2017	3.48	3.51	3.46	3.48
3434	NYSE	UTI	Wed, Aug 9, 2017	3.51	3.58	3.48	3.52
3433	NYSE	UTI	Tue, Aug 8, 2017	3.60	3.61	3.51	3.53
3432	NYSE	UTI	Mon, Aug 7, 2017	3.70	3.72	3.56	3.60
3431	NYSE	UTI	Fri, Aug 4, 2017	3.62	3.78	3.61	3.70
3430	NYSE	UTI	Thu, Aug 3, 2017	3.65	3.65	3.58	3.63
3429	NYSE	UTI	Wed, Aug 2, 2017	3.68	3.68	3.55	3.65
3428	NYSE	UTI	Tue, Aug 1, 2017	3.55	3.68	3.48	3.64
3427	NYSE	UTI	Mon, Jul 31, 2017	3.55	3.70	3.50	3.56
3426	NYSE	UTI	Fri, Jul 28, 2017	3.54	3.59	3.54	3.57
3425	NYSE	UTI	Thu, Jul 27, 2017	3.58	3.60	3.52	3.57
3424	NYSE	UTI	Wed, Jul 26, 2017	3.64	3.67	3.57	3.57
3423	NYSE	UTI	Tue, Jul 25, 2017	3.70	3.74	3.48	3.64
3422	NYSE	UTI	Mon, Jul 24, 2017	3.69	3.72	3.66	3.68
3421	NYSE	UTI	Fri, Jul 21, 2017	3.70	3.70	3.66	3.69
3420	NYSE	UTI	Thu, Jul 20, 2017	3.68	3.70	3.65	3.67
3419	NYSE	UTI	Wed, Jul 19, 2017	3.60	3.71	3.60	3.68
3418	NYSE	UTI	Tue, Jul 18, 2017	3.62	3.63	3.54	3.59
3417	NYSE	UTI	Mon, Jul 17, 2017	3.65	3.67	3.58	3.62
3416	NYSE	UTI	Fri, Jul 14, 2017	3.60	3.73	3.60	3.63
3415	NYSE	UTI	Thu, Jul 13, 2017	3.53	3.62	3.49	3.56
3414	NYSE	UTI	Wed, Jul 12, 2017	3.60	3.60	3.51	3.53
3413	NYSE	UTI	Tue, Jul 11, 2017	3.60	3.60	3.58	3.58
3412	NYSE	UTI	Mon, Jul 10, 2017	3.58	3.60	3.54	3.57
3411	NYSE	UTI	Fri, Jul 7, 2017	3.59	3.60	3.51	3.56
3410	NYSE	UTI	Thu, Jul 6, 2017	3.57	3.59	3.53	3.59
3409	NYSE	UTI	Wed, Jul 5, 2017	3.61	3.62	3.56	3.57
3408	NYSE	UTI	Mon, Jul 3, 2017	3.59	3.66	3.56	3.60
3407	NYSE	UTI	Fri, Jun 30, 2017	3.60	3.61	3.53	3.57
3406	NYSE	UTI	Thu, Jun 29, 2017	3.61	3.65	3.56	3.60
3405	NYSE	UTI	Wed, Jun 28, 2017	3.55	3.64	3.46	3.59
3404	NYSE	UTI	Tue, Jun 27, 2017	3.61	3.63	3.53	3.59
3403	NYSE	UTI	Mon, Jun 26, 2017	3.59	3.72	3.56	3.59
3402	NYSE	UTI	Fri, Jun 23, 2017	3.63	3.63	3.51	3.56
3401	NYSE	UTI	Thu, Jun 22, 2017	3.55	3.65	3.54	3.60
3400	NYSE	UTI	Wed, Jun 21, 2017	3.62	3.65	3.55	3.55
3399	NYSE	UTI	Tue, Jun 20, 2017	3.64	3.65	3.57	3.62
3398	NYSE	UTI	Mon, Jun 19, 2017	3.70	3.70	3.61	3.65
3397	NYSE	UTI	Fri, Jun 16, 2017	3.69	3.69	3.63	3.65
3396	NYSE	UTI	Thu, Jun 15, 2017	3.61	3.70	3.60	3.68
3395	NYSE	UTI	Wed, Jun 14, 2017	3.68	3.74	3.50	3.60
3394	NYSE	UTI	Tue, Jun 13, 2017	3.74	3.74	3.62	3.65
3393	NYSE	UTI	Mon, Jun 12, 2017	3.70	3.80	3.63	3.73
3392	NYSE	UTI	Fri, Jun 9, 2017	3.68	3.75	3.68	3.72
3391	NYSE	UTI	Thu, Jun 8, 2017	3.72	3.75	3.67	3.70
3390	NYSE	UTI	Wed, Jun 7, 2017	3.70	3.75	3.70	3.70
3389	NYSE	UTI	Tue, Jun 6, 2017	3.72	3.73	3.63	3.69
3388	NYSE	UTI	Mon, Jun 5, 2017	3.71	3.75	3.66	3.69
3387	NYSE	UTI	Fri, Jun 2, 2017	3.69	3.73	3.62	3.68
3386	NYSE	UTI	Thu, Jun 1, 2017	3.72	3.75	3.64	3.69
3385	NYSE	UTI	Wed, May 31, 2017	3.74	3.74	3.64	3.67
3384	NYSE	UTI	Tue, May 30, 2017	3.68	3.77	3.63	3.69
3383	NYSE	UTI	Fri, May 26, 2017	3.80	3.80	3.69	3.71
3382	NYSE	UTI	Thu, May 25, 2017	3.76	3.79	3.62	3.71
3381	NYSE	UTI	Wed, May 24, 2017	3.73	3.75	3.65	3.68
3380	NYSE	UTI	Tue, May 23, 2017	3.67	3.72	3.60	3.68
3379	NYSE	UTI	Mon, May 22, 2017	3.65	3.73	3.52	3.60
3378	NYSE	UTI	Fri, May 19, 2017	3.53	3.65	3.53	3.59
3377	NYSE	UTI	Thu, May 18, 2017	3.59	3.67	3.50	3.59
3376	NYSE	UTI	Wed, May 17, 2017	3.59	3.67	3.45	3.56
3375	NYSE	UTI	Tue, May 16, 2017	3.64	3.66	3.60	3.62
3374	NYSE	UTI	Mon, May 15, 2017	3.77	3.77	3.65	3.69
3373	NYSE	UTI	Fri, May 12, 2017	3.80	3.82	3.68	3.71
3372	NYSE	UTI	Thu, May 11, 2017	3.87	3.87	3.79	3.84
3371	NYSE	UTI	Wed, May 10, 2017	3.77	3.85	3.74	3.85
3370	NYSE	UTI	Tue, May 9, 2017	3.75	3.76	3.68	3.71
3369	NYSE	UTI	Mon, May 8, 2017	3.72	3.77	3.68	3.71
3368	NYSE	UTI	Fri, May 5, 2017	3.69	3.73	3.58	3.71
3367	NYSE	UTI	Thu, May 4, 2017	3.61	3.65	3.51	3.60
3366	NYSE	UTI	Wed, May 3, 2017	3.67	3.68	3.60	3.60
3365	NYSE	UTI	Tue, May 2, 2017	3.67	3.70	3.62	3.63
3364	NYSE	UTI	Mon, May 1, 2017	3.67	3.68	3.62	3.63
3363	NYSE	UTI	Fri, Apr 28, 2017	3.58	3.69	3.58	3.62
3362	NYSE	UTI	Thu, Apr 27, 2017	3.52	3.61	3.45	3.59
3361	NYSE	UTI	Wed, Apr 26, 2017	3.54	3.62	3.49	3.55
3360	NYSE	UTI	Tue, Apr 25, 2017	3.53	3.68	3.53	3.56
3359	NYSE	UTI	Mon, Apr 24, 2017	3.58	3.62	3.44	3.52
3358	NYSE	UTI	Fri, Apr 21, 2017	3.50	3.61	3.48	3.59
3357	NYSE	UTI	Thu, Apr 20, 2017	3.52	3.60	3.50	3.51
3356	NYSE	UTI	Wed, Apr 19, 2017	3.50	3.55	3.47	3.51
3355	NYSE	UTI	Tue, Apr 18, 2017	3.49	3.63	3.47	3.52
3354	NYSE	UTI	Mon, Apr 17, 2017	3.53	3.53	3.40	3.48
3353	NYSE	UTI	Thu, Apr 13, 2017	3.44	3.60	3.41	3.50
3352	NYSE	UTI	Wed, Apr 12, 2017	3.50	3.51	3.41	3.41
3351	NYSE	UTI	Tue, Apr 11, 2017	3.44	3.61	3.40	3.52
3350	NYSE	UTI	Mon, Apr 10, 2017	3.41	3.64	3.34	3.45
3349	NYSE	UTI	Fri, Apr 7, 2017	3.45	3.45	3.30	3.37
3348	NYSE	UTI	Thu, Apr 6, 2017	3.43	3.43	3.35	3.43
3347	NYSE	UTI	Wed, Apr 5, 2017	3.42	3.46	3.40	3.43
3346	NYSE	UTI	Tue, Apr 4, 2017	3.45	3.48	3.30	3.37
3345	NYSE	UTI	Mon, Apr 3, 2017	3.45	3.64	3.41	3.41
3344	NYSE	UTI	Fri, Mar 31, 2017	3.42	3.45	3.38	3.45
3343	NYSE	UTI	Thu, Mar 30, 2017	3.46	3.46	3.30	3.42
3342	NYSE	UTI	Wed, Mar 29, 2017	3.44	3.46	3.40	3.42
3341	NYSE	UTI	Tue, Mar 28, 2017	3.41	3.48	3.38	3.44
3340	NYSE	UTI	Mon, Mar 27, 2017	3.45	3.54	3.37	3.49
3339	NYSE	UTI	Fri, Mar 24, 2017	3.48	3.60	3.48	3.60
3338	NYSE	UTI	Thu, Mar 23, 2017	3.40	3.57	3.40	3.52
3337	NYSE	UTI	Wed, Mar 22, 2017	3.57	3.57	3.40	3.46
3336	NYSE	UTI	Tue, Mar 21, 2017	3.71	3.73	3.40	3.51
3335	NYSE	UTI	Mon, Mar 20, 2017	3.75	3.80	3.69	3.77
3334	NYSE	UTI	Fri, Mar 17, 2017	3.50	3.79	3.50	3.69
3333	NYSE	UTI	Thu, Mar 16, 2017	3.51	3.55	3.47	3.52
3332	NYSE	UTI	Wed, Mar 15, 2017	3.44	3.56	3.43	3.48
3331	NYSE	UTI	Tue, Mar 14, 2017	3.50	3.53	3.45	3.45
3330	NYSE	UTI	Mon, Mar 13, 2017	3.50	3.54	3.46	3.49
3329	NYSE	UTI	Fri, Mar 10, 2017	3.48	3.53	3.45	3.46
3328	NYSE	UTI	Thu, Mar 9, 2017	3.49	3.55	3.45	3.48
3327	NYSE	UTI	Wed, Mar 8, 2017	3.45	3.51	3.42	3.47
3326	NYSE	UTI	Tue, Mar 7, 2017	3.41	3.48	3.40	3.46
3325	NYSE	UTI	Mon, Mar 6, 2017	3.41	3.50	3.38	3.46
3324	NYSE	UTI	Fri, Mar 3, 2017	3.45	3.54	3.34	3.41
3323	NYSE	UTI	Thu, Mar 2, 2017	3.45	3.58	3.44	3.49
3322	NYSE	UTI	Wed, Mar 1, 2017	3.46	3.50	3.43	3.50
3321	NYSE	UTI	Tue, Feb 28, 2017	3.35	3.57	3.35	3.47
3320	NYSE	UTI	Mon, Feb 27, 2017	3.40	3.51	3.37	3.50
3319	NYSE	UTI	Fri, Feb 24, 2017	3.56	3.56	3.34	3.43
3318	NYSE	UTI	Thu, Feb 23, 2017	3.40	3.59	3.40	3.49
3317	NYSE	UTI	Wed, Feb 22, 2017	3.22	3.41	3.22	3.38
3316	NYSE	UTI	Tue, Feb 21, 2017	3.33	3.48	3.30	3.42
3315	NYSE	UTI	Fri, Feb 17, 2017	3.53	3.56	3.39	3.40
3314	NYSE	UTI	Thu, Feb 16, 2017	3.39	3.57	3.39	3.55
3313	NYSE	UTI	Wed, Feb 15, 2017	3.49	3.57	3.40	3.41
3312	NYSE	UTI	Tue, Feb 14, 2017	3.32	3.47	3.23	3.43
3311	NYSE	UTI	Mon, Feb 13, 2017	3.36	3.60	3.33	3.38
3310	NYSE	UTI	Fri, Feb 10, 2017	3.37	3.45	3.37	3.42
3309	NYSE	UTI	Thu, Feb 9, 2017	3.29	3.44	3.25	3.38
3308	NYSE	UTI	Wed, Feb 8, 2017	3.32	3.34	3.24	3.31
3307	NYSE	UTI	Tue, Feb 7, 2017	3.39	3.42	3.16	3.31
3306	NYSE	UTI	Mon, Feb 6, 2017	3.39	3.44	3.30	3.40
3305	NYSE	UTI	Fri, Feb 3, 2017	3.46	3.46	3.30	3.42
3304	NYSE	UTI	Thu, Feb 2, 2017	3.21	3.48	2.90	3.39
3303	NYSE	UTI	Wed, Feb 1, 2017	3.21	3.25	3.12	3.24
3302	NYSE	UTI	Tue, Jan 31, 2017	3.19	3.22	3.07	3.21
3301	NYSE	UTI	Mon, Jan 30, 2017	3.18	3.24	3.11	3.22
3300	NYSE	UTI	Fri, Jan 27, 2017	3.20	3.25	3.14	3.23
3299	NYSE	UTI	Thu, Jan 26, 2017	3.27	3.37	3.22	3.22
3298	NYSE	UTI	Wed, Jan 25, 2017	3.27	3.34	3.27	3.30
3297	NYSE	UTI	Tue, Jan 24, 2017	3.26	3.44	3.26	3.26
3296	NYSE	UTI	Mon, Jan 23, 2017	3.33	3.36	3.26	3.27
3295	NYSE	UTI	Fri, Jan 20, 2017	3.33	3.50	3.28	3.35
3294	NYSE	UTI	Thu, Jan 19, 2017	3.27	3.39	3.18	3.33
3293	NYSE	UTI	Wed, Jan 18, 2017	3.23	3.42	3.23	3.32
3292	NYSE	UTI	Tue, Jan 17, 2017	3.36	3.55	3.25	3.28
3291	NYSE	UTI	Fri, Jan 13, 2017	3.12	3.45	3.04	3.37
3290	NYSE	UTI	Thu, Jan 12, 2017	3.21	3.21	3.05	3.13
3289	NYSE	UTI	Wed, Jan 11, 2017	3.03	3.35	3.03	3.26
3288	NYSE	UTI	Tue, Jan 10, 2017	3.12	3.16	3.01	3.11
3287	NYSE	UTI	Mon, Jan 9, 2017	3.31	3.31	3.08	3.12
3286	NYSE	UTI	Fri, Jan 6, 2017	3.18	3.33	3.17	3.20
3285	NYSE	UTI	Thu, Jan 5, 2017	3.11	3.26	3.09	3.23
3284	NYSE	UTI	Wed, Jan 4, 2017	2.97	3.31	2.94	3.16
3283	NYSE	UTI	Tue, Jan 3, 2017	2.90	3.02	2.81	2.93
3282	NYSE	UTI	Fri, Dec 30, 2016	3.06	3.11	2.83	2.91
3281	NYSE	UTI	Thu, Dec 29, 2016	3.02	3.11	2.88	3.08
3280	NYSE	UTI	Wed, Dec 28, 2016	3.23	3.23	2.99	3.03
3279	NYSE	UTI	Tue, Dec 27, 2016	2.97	3.24	2.90	3.23
3278	NYSE	UTI	Fri, Dec 23, 2016	3.00	3.11	2.94	3.07
3277	NYSE	UTI	Thu, Dec 22, 2016	3.12	3.12	2.90	3.00
3276	NYSE	UTI	Wed, Dec 21, 2016	3.01	3.25	3.01	3.13
3275	NYSE	UTI	Tue, Dec 20, 2016	3.33	3.40	2.98	3.06
3274	NYSE	UTI	Mon, Dec 19, 2016	3.33	3.37	3.26	3.33
3273	NYSE	UTI	Fri, Dec 16, 2016	3.24	3.40	3.24	3.34
3272	NYSE	UTI	Thu, Dec 15, 2016	3.11	3.31	3.04	3.23
3271	NYSE	UTI	Wed, Dec 14, 2016	3.08	3.28	2.95	3.15
3270	NYSE	UTI	Tue, Dec 13, 2016	3.59	3.59	3.14	3.17
3269	NYSE	UTI	Mon, Dec 12, 2016	3.53	3.61	3.33	3.43
3268	NYSE	UTI	Fri, Dec 9, 2016	3.15	4.00	3.15	3.55
3267	NYSE	UTI	Thu, Dec 8, 2016	3.25	5.38	3.08	3.11
3266	NYSE	UTI	Wed, Dec 7, 2016	3.42	3.49	3.20	3.25
3265	NYSE	UTI	Tue, Dec 6, 2016	3.18	3.43	3.18	3.37
3264	NYSE	UTI	Mon, Dec 5, 2016	2.65	3.17	2.62	3.07
3263	NYSE	UTI	Fri, Dec 2, 2016	2.66	2.68	2.50	2.62
3262	NYSE	UTI	Thu, Dec 1, 2016	2.48	2.80	2.48	2.67
3261	NYSE	UTI	Wed, Nov 30, 2016	2.60	2.60	2.48	2.51
3260	NYSE	UTI	Tue, Nov 29, 2016	2.42	2.49	2.36	2.42
3259	NYSE	UTI	Mon, Nov 28, 2016	2.39	2.45	2.37	2.39
3258	NYSE	UTI	Fri, Nov 25, 2016	2.42	2.46	2.35	2.42
3257	NYSE	UTI	Wed, Nov 23, 2016	2.41	2.44	2.37	2.40
3256	NYSE	UTI	Tue, Nov 22, 2016	2.37	2.41	2.35	2.38
3255	NYSE	UTI	Mon, Nov 21, 2016	2.40	2.45	2.32	2.39
3254	NYSE	UTI	Fri, Nov 18, 2016	2.35	2.45	2.32	2.39
3253	NYSE	UTI	Thu, Nov 17, 2016	2.36	2.38	2.31	2.36
3252	NYSE	UTI	Wed, Nov 16, 2016	2.32	2.36	2.25	2.36
3251	NYSE	UTI	Tue, Nov 15, 2016	2.39	2.39	2.26	2.29
3250	NYSE	UTI	Mon, Nov 14, 2016	2.28	2.48	2.28	2.33
3249	NYSE	UTI	Fri, Nov 11, 2016	2.26	2.32	2.18	2.31
3248	NYSE	UTI	Thu, Nov 10, 2016	2.09	2.25	2.04	2.24
3247	NYSE	UTI	Wed, Nov 9, 2016	1.64	2.10	1.64	2.06
3246	NYSE	UTI	Tue, Nov 8, 2016	1.64	1.67	1.61	1.66
3245	NYSE	UTI	Mon, Nov 7, 2016	1.64	1.68	1.61	1.68
3244	NYSE	UTI	Fri, Nov 4, 2016	1.55	1.68	1.53	1.63
3243	NYSE	UTI	Thu, Nov 3, 2016	1.52	1.56	1.52	1.54
3242	NYSE	UTI	Wed, Nov 2, 2016	1.56	1.56	1.50	1.52
3241	NYSE	UTI	Tue, Nov 1, 2016	1.57	1.57	1.52	1.53
3240	NYSE	UTI	Mon, Oct 31, 2016	1.52	1.56	1.50	1.52
3239	NYSE	UTI	Fri, Oct 28, 2016	1.59	1.59	1.51	1.54
3238	NYSE	UTI	Thu, Oct 27, 2016	1.62	1.62	1.57	1.57
3237	NYSE	UTI	Wed, Oct 26, 2016	1.57	1.61	1.55	1.60
3236	NYSE	UTI	Tue, Oct 25, 2016	1.56	1.60	1.54	1.55
3235	NYSE	UTI	Mon, Oct 24, 2016	1.55	1.61	1.53	1.56
3234	NYSE	UTI	Fri, Oct 21, 2016	1.55	1.57	1.50	1.53
3233	NYSE	UTI	Thu, Oct 20, 2016	1.61	1.63	1.59	1.60
3232	NYSE	UTI	Wed, Oct 19, 2016	1.64	1.64	1.56	1.61
3231	NYSE	UTI	Tue, Oct 18, 2016	1.59	1.66	1.55	1.61
3230	NYSE	UTI	Mon, Oct 17, 2016	1.58	1.65	1.54	1.56
3229	NYSE	UTI	Fri, Oct 14, 2016	1.59	1.61	1.54	1.56
3228	NYSE	UTI	Thu, Oct 13, 2016	1.54	1.60	1.51	1.55
3227	NYSE	UTI	Wed, Oct 12, 2016	1.51	1.56	1.51	1.55
3226	NYSE	UTI	Tue, Oct 11, 2016	1.74	1.74	1.42	1.58
3225	NYSE	UTI	Mon, Oct 10, 2016	1.65	1.66	1.57	1.60
3224	NYSE	UTI	Fri, Oct 7, 2016	1.70	1.74	1.58	1.60
3223	NYSE	UTI	Thu, Oct 6, 2016	1.72	1.76	1.59	1.66
3222	NYSE	UTI	Wed, Oct 5, 2016	1.68	1.77	1.68	1.70
3221	NYSE	UTI	Tue, Oct 4, 2016	1.69	1.73	1.65	1.66
3220	NYSE	UTI	Mon, Oct 3, 2016	1.80	1.85	1.56	1.72
3219	NYSE	UTI	Fri, Sep 30, 2016	1.74	1.85	1.71	1.78
3218	NYSE	UTI	Thu, Sep 29, 2016	1.63	1.77	1.63	1.73
3217	NYSE	UTI	Wed, Sep 28, 2016	1.68	1.69	1.55	1.61
3216	NYSE	UTI	Tue, Sep 27, 2016	1.69	1.69	1.56	1.67
3215	NYSE	UTI	Mon, Sep 26, 2016	1.87	1.90	1.51	1.56
3214	NYSE	UTI	Fri, Sep 23, 2016	2.06	2.10	1.90	1.91
3213	NYSE	UTI	Thu, Sep 22, 2016	2.12	2.20	2.06	2.06
3212	NYSE	UTI	Wed, Sep 21, 2016	2.29	2.41	2.09	2.10
3211	NYSE	UTI	Tue, Sep 20, 2016	2.25	2.32	2.19	2.20
3210	NYSE	UTI	Mon, Sep 19, 2016	2.10	2.25	2.05	2.19
3209	NYSE	UTI	Fri, Sep 16, 2016	2.16	2.25	2.04	2.08
3208	NYSE	UTI	Thu, Sep 15, 2016	2.35	2.35	2.19	2.19
3207	NYSE	UTI	Wed, Sep 14, 2016	2.27	2.31	2.21	2.30
3206	NYSE	UTI	Tue, Sep 13, 2016	2.35	2.38	2.16	2.21
3205	NYSE	UTI	Mon, Sep 12, 2016	2.26	2.42	2.18	2.37
3204	NYSE	UTI	Fri, Sep 9, 2016	2.42	2.42	2.22	2.40
3203	NYSE	UTI	Thu, Sep 8, 2016	2.26	2.41	2.20	2.38
3202	NYSE	UTI	Wed, Sep 7, 2016	2.32	2.41	2.31	2.31
3201	NYSE	UTI	Tue, Sep 6, 2016	2.39	2.42	2.35	2.36
3200	NYSE	UTI	Fri, Sep 2, 2016	2.30	2.42	2.30	2.39
3199	NYSE	UTI	Thu, Sep 1, 2016	2.32	2.36	2.23	2.28
3198	NYSE	UTI	Wed, Aug 31, 2016	2.36	2.40	2.19	2.28
3197	NYSE	UTI	Tue, Aug 30, 2016	2.38	2.42	2.35	2.41
3196	NYSE	UTI	Mon, Aug 29, 2016	2.40	2.50	2.33	2.39
3195	NYSE	UTI	Fri, Aug 26, 2016	2.51	2.60	2.35	2.36
3194	NYSE	UTI	Thu, Aug 25, 2016	2.48	2.60	2.42	2.50
3193	NYSE	UTI	Wed, Aug 24, 2016	2.38	2.48	2.36	2.48
3192	NYSE	UTI	Tue, Aug 23, 2016	2.48	2.48	2.35	2.36
3191	NYSE	UTI	Mon, Aug 22, 2016	2.43	2.49	2.29	2.48
3190	NYSE	UTI	Fri, Aug 19, 2016	2.44	2.44	2.28	2.31
3189	NYSE	UTI	Thu, Aug 18, 2016	2.33	2.42	2.30	2.40
3188	NYSE	UTI	Wed, Aug 17, 2016	2.28	2.37	2.21	2.34
3187	NYSE	UTI	Tue, Aug 16, 2016	2.36	2.39	2.24	2.28
3186	NYSE	UTI	Mon, Aug 15, 2016	2.16	2.41	2.16	2.39
3185	NYSE	UTI	Fri, Aug 12, 2016	2.27	2.29	2.08	2.16
3184	NYSE	UTI	Thu, Aug 11, 2016	2.30	2.30	2.19	2.23
3183	NYSE	UTI	Wed, Aug 10, 2016	2.24	2.30	2.18	2.29
3182	NYSE	UTI	Tue, Aug 9, 2016	2.28	2.34	2.21	2.24
3181	NYSE	UTI	Mon, Aug 8, 2016	2.35	2.39	2.21	2.26
3180	NYSE	UTI	Fri, Aug 5, 2016	2.38	2.38	2.27	2.29
3179	NYSE	UTI	Thu, Aug 4, 2016	2.38	2.67	2.30	2.66
3178	NYSE	UTI	Wed, Aug 3, 2016	2.39	2.43	2.22	2.33
3177	NYSE	UTI	Tue, Aug 2, 2016	2.68	2.69	2.39	2.41
3176	NYSE	UTI	Mon, Aug 1, 2016	2.40	2.71	2.40	2.68
3175	NYSE	UTI	Fri, Jul 29, 2016	2.47	2.47	2.37	2.37
3174	NYSE	UTI	Thu, Jul 28, 2016	2.49	2.57	2.42	2.42
3173	NYSE	UTI	Wed, Jul 27, 2016	2.58	2.63	2.38	2.39
3172	NYSE	UTI	Tue, Jul 26, 2016	2.61	2.75	2.55	2.57
3171	NYSE	UTI	Mon, Jul 25, 2016	2.62	2.66	2.54	2.58
3170	NYSE	UTI	Fri, Jul 22, 2016	2.74	2.78	2.62	2.63
3169	NYSE	UTI	Thu, Jul 21, 2016	2.74	2.80	2.67	2.71
3168	NYSE	UTI	Wed, Jul 20, 2016	2.58	2.73	2.56	2.71
3167	NYSE	UTI	Tue, Jul 19, 2016	2.80	2.84	2.52	2.53
3166	NYSE	UTI	Mon, Jul 18, 2016	2.60	2.91	2.60	2.82
3165	NYSE	UTI	Fri, Jul 15, 2016	2.54	2.74	2.54	2.62
3164	NYSE	UTI	Thu, Jul 14, 2016	2.45	2.56	2.43	2.53
3163	NYSE	UTI	Wed, Jul 13, 2016	2.57	2.72	2.39	2.44
3162	NYSE	UTI	Tue, Jul 12, 2016	2.54	2.68	2.53	2.60
3161	NYSE	UTI	Mon, Jul 11, 2016	2.62	2.62	2.51	2.54
3160	NYSE	UTI	Fri, Jul 8, 2016	2.39	2.65	2.39	2.57
3159	NYSE	UTI	Thu, Jul 7, 2016	2.34	2.40	2.18	2.37
3158	NYSE	UTI	Wed, Jul 6, 2016	2.30	2.37	2.25	2.29
3157	NYSE	UTI	Tue, Jul 5, 2016	2.69	2.69	2.26	2.33
3156	NYSE	UTI	Fri, Jul 1, 2016	2.30	2.68	2.30	2.65
3155	NYSE	UTI	Thu, Jun 30, 2016	2.13	2.30	2.09	2.26
3154	NYSE	UTI	Wed, Jun 29, 2016	2.26	2.36	2.06	2.09
3153	NYSE	UTI	Tue, Jun 28, 2016	2.31	2.31	2.18	2.21
3152	NYSE	UTI	Mon, Jun 27, 2016	2.48	2.50	2.27	2.27
3151	NYSE	UTI	Fri, Jun 24, 2016	2.57	2.61	2.40	2.47
3150	NYSE	UTI	Thu, Jun 23, 2016	2.88	2.88	2.71	2.71
3149	NYSE	UTI	Wed, Jun 22, 2016	2.98	2.98	2.79	2.80
3148	NYSE	UTI	Tue, Jun 21, 2016	2.99	3.00	2.83	2.96
3147	NYSE	UTI	Mon, Jun 20, 2016	3.02	3.09	2.98	2.99
3146	NYSE	UTI	Fri, Jun 17, 2016	3.07	3.20	2.99	3.02
3145	NYSE	UTI	Thu, Jun 16, 2016	3.13	3.13	3.02	3.05
3144	NYSE	UTI	Wed, Jun 15, 2016	3.09	3.32	3.04	3.16
3143	NYSE	UTI	Tue, Jun 14, 2016	3.18	3.25	3.06	3.07
3142	NYSE	UTI	Mon, Jun 13, 2016	3.18	3.34	3.09	3.26
3141	NYSE	UTI	Fri, Jun 10, 2016	3.30	3.34	3.16	3.22
3140	NYSE	UTI	Thu, Jun 9, 2016	3.26	3.36	3.22	3.26
3139	NYSE	UTI	Wed, Jun 8, 2016	3.13	3.29	3.08	3.28
3138	NYSE	UTI	Tue, Jun 7, 2016	3.13	3.13	2.99	3.12
3137	NYSE	UTI	Mon, Jun 6, 2016	3.07	3.27	3.07	3.13
3136	NYSE	UTI	Fri, Jun 3, 2016	3.25	3.25	3.00	3.03
3135	NYSE	UTI	Thu, Jun 2, 2016	3.21	3.29	3.21	3.27
3134	NYSE	UTI	Wed, Jun 1, 2016	3.25	3.26	3.21	3.24
3133	NYSE	UTI	Tue, May 31, 2016	3.28	3.30	3.22	3.29
3132	NYSE	UTI	Fri, May 27, 2016	3.21	3.30	3.20	3.26
3131	NYSE	UTI	Thu, May 26, 2016	3.55	3.56	3.23	3.23
3130	NYSE	UTI	Wed, May 25, 2016	3.42	3.59	3.40	3.52
3129	NYSE	UTI	Tue, May 24, 2016	3.18	3.45	3.18	3.41
3128	NYSE	UTI	Mon, May 23, 2016	3.17	3.31	3.16	3.17
3127	NYSE	UTI	Fri, May 20, 2016	3.07	3.33	3.07	3.20
3126	NYSE	UTI	Thu, May 19, 2016	3.05	3.14	3.01	3.04
3125	NYSE	UTI	Wed, May 18, 2016	3.20	3.20	3.07	3.09
3124	NYSE	UTI	Tue, May 17, 2016	3.20	3.28	3.05	3.16
3123	NYSE	UTI	Mon, May 16, 2016	3.29	3.34	3.18	3.20
3122	NYSE	UTI	Fri, May 13, 2016	3.31	3.49	3.22	3.24
3121	NYSE	UTI	Thu, May 12, 2016	3.25	3.33	3.04	3.28
3120	NYSE	UTI	Wed, May 11, 2016	3.32	3.45	3.18	3.22
3119	NYSE	UTI	Tue, May 10, 2016	3.31	3.34	3.22	3.33
3118	NYSE	UTI	Mon, May 9, 2016	3.45	3.45	3.29	3.31
3117	NYSE	UTI	Fri, May 6, 2016	3.44	3.49	3.18	3.45
3116	NYSE	UTI	Thu, May 5, 2016	3.39	3.47	3.31	3.41
3115	NYSE	UTI	Wed, May 4, 2016	3.41	3.51	3.22	3.35
3114	NYSE	UTI	Tue, May 3, 2016	3.61	3.61	3.32	3.44
3113	NYSE	UTI	Mon, May 2, 2016	3.98	3.98	3.50	3.69
3112	NYSE	UTI	Fri, Apr 29, 2016	4.23	4.37	3.94	3.95
3111	NYSE	UTI	Thu, Apr 28, 2016	4.26	4.30	4.13	4.24
3110	NYSE	UTI	Wed, Apr 27, 2016	4.13	4.38	4.11	4.35
3109	NYSE	UTI	Tue, Apr 26, 2016	3.98	4.22	3.91	4.19
3108	NYSE	UTI	Mon, Apr 25, 2016	4.08	4.08	3.89	4.04
3107	NYSE	UTI	Fri, Apr 22, 2016	4.09	4.16	3.95	4.02
3106	NYSE	UTI	Thu, Apr 21, 2016	4.20	4.20	4.00	4.06
3105	NYSE	UTI	Wed, Apr 20, 2016	4.12	4.29	4.09	4.20
3104	NYSE	UTI	Tue, Apr 19, 2016	4.02	4.24	4.02	4.12
3103	NYSE	UTI	Mon, Apr 18, 2016	4.03	4.10	4.01	4.02
3102	NYSE	UTI	Fri, Apr 15, 2016	4.03	4.15	3.90	4.09
3101	NYSE	UTI	Thu, Apr 14, 2016	4.03	4.13	3.96	4.06
3100	NYSE	UTI	Wed, Apr 13, 2016	3.74	4.07	3.74	4.05
3099	NYSE	UTI	Tue, Apr 12, 2016	3.86	4.02	3.69	3.73
3098	NYSE	UTI	Mon, Apr 11, 2016	4.00	4.06	3.82	3.87
3097	NYSE	UTI	Fri, Apr 8, 2016	3.89	4.00	3.77	3.99
3096	NYSE	UTI	Thu, Apr 7, 2016	3.87	3.97	3.72	3.82
3095	NYSE	UTI	Wed, Apr 6, 2016	4.02	4.02	3.62	3.91
3094	NYSE	UTI	Tue, Apr 5, 2016	4.07	4.07	4.07	4.02
3093	NYSE	UTI	Mon, Apr 4, 2016	4.40	4.53	3.87	4.07
3092	NYSE	UTI	Fri, Apr 1, 2016	4.27	4.46	4.13	4.38
3091	NYSE	UTI	Thu, Mar 31, 2016	4.17	4.44	4.16	4.31
3090	NYSE	UTI	Wed, Mar 30, 2016	4.31	4.36	4.12	4.17
3089	NYSE	UTI	Tue, Mar 29, 2016	3.95	4.17	3.90	4.27
3088	NYSE	UTI	Mon, Mar 28, 2016	4.30	4.37	3.96	4.05
3087	NYSE	UTI	Thu, Mar 24, 2016	4.40	4.40	4.40	4.24
3086	NYSE	UTI	Wed, Mar 23, 2016	4.88	4.91	4.37	4.40
3085	NYSE	UTI	Tue, Mar 22, 2016	4.99	5.00	4.87	4.87
3084	NYSE	UTI	Mon, Mar 21, 2016	4.86	5.12	4.82	5.00
3083	NYSE	UTI	Fri, Mar 18, 2016	4.81	4.91	4.63	4.79
3082	NYSE	UTI	Thu, Mar 17, 2016	4.61	4.81	4.59	4.76
3081	NYSE	UTI	Wed, Mar 16, 2016	4.47	4.63	4.46	4.61
3080	NYSE	UTI	Tue, Mar 15, 2016	4.62	4.62	4.62	4.47
3079	NYSE	UTI	Mon, Mar 14, 2016	4.49	4.69	4.49	4.62
3078	NYSE	UTI	Fri, Mar 11, 2016	4.24	4.66	4.22	4.66
3077	NYSE	UTI	Thu, Mar 10, 2016	4.31	4.35	4.11	4.17
3076	NYSE	UTI	Wed, Mar 9, 2016	4.35	4.35	4.35	4.31
3075	NYSE	UTI	Tue, Mar 8, 2016	4.54	4.54	4.34	4.35
3074	NYSE	UTI	Mon, Mar 7, 2016	4.56	4.80	4.32	4.59
3073	NYSE	UTI	Fri, Mar 4, 2016	4.37	4.37	4.37	4.60
3072	NYSE	UTI	Thu, Mar 3, 2016	4.29	4.29	4.29	4.37
3071	NYSE	UTI	Wed, Mar 2, 2016	3.90	4.33	3.90	4.29
3070	NYSE	UTI	Tue, Mar 1, 2016	3.97	3.97	3.88	3.92
3069	NYSE	UTI	Mon, Feb 29, 2016	3.90	3.95	3.87	3.91
3068	NYSE	UTI	Fri, Feb 26, 2016	3.82	3.82	3.82	3.91
3067	NYSE	UTI	Thu, Feb 25, 2016	3.90	3.91	3.68	3.82
3066	NYSE	UTI	Wed, Feb 24, 2016	3.65	3.96	3.63	3.90
3065	NYSE	UTI	Tue, Feb 23, 2016	3.65	3.84	3.65	3.65
3064	NYSE	UTI	Mon, Feb 22, 2016	3.59	3.67	3.56	3.66
3063	NYSE	UTI	Fri, Feb 19, 2016	3.82	3.89	3.52	3.54
3062	NYSE	UTI	Thu, Feb 18, 2016	3.95	4.00	3.75	3.84
3061	NYSE	UTI	Wed, Feb 17, 2016	3.71	4.10	3.71	3.95
3060	NYSE	UTI	Tue, Feb 16, 2016	3.41	3.70	3.38	3.66
3059	NYSE	UTI	Fri, Feb 12, 2016	3.42	3.50	3.34	3.36
3058	NYSE	UTI	Thu, Feb 11, 2016	3.43	3.45	3.35	3.38
3057	NYSE	UTI	Wed, Feb 10, 2016	3.35	3.53	3.27	3.51
3056	NYSE	UTI	Tue, Feb 9, 2016	3.72	3.72	3.30	3.34
3055	NYSE	UTI	Mon, Feb 8, 2016	3.84	3.89	3.69	3.77
3054	NYSE	UTI	Fri, Feb 5, 2016	3.65	3.90	3.49	3.89
3053	NYSE	UTI	Thu, Feb 4, 2016	4.14	4.25	3.96	3.97
3052	NYSE	UTI	Wed, Feb 3, 2016	4.15	4.15	3.85	4.09
3051	NYSE	UTI	Tue, Feb 2, 2016	3.92	4.12	3.91	4.09
3050	NYSE	UTI	Mon, Feb 1, 2016	3.81	4.08	3.73	4.01
3049	NYSE	UTI	Fri, Jan 29, 2016	3.65	3.92	3.65	3.83
3048	NYSE	UTI	Thu, Jan 28, 2016	3.63	3.72	3.52	3.62
3047	NYSE	UTI	Wed, Jan 27, 2016	3.53	3.75	3.50	3.52
3046	NYSE	UTI	Tue, Jan 26, 2016	3.33	3.58	3.33	3.57
3045	NYSE	UTI	Mon, Jan 25, 2016	3.43	3.62	3.28	3.30
3044	NYSE	UTI	Fri, Jan 22, 2016	3.46	3.56	3.36	3.48
3043	NYSE	UTI	Thu, Jan 21, 2016	3.16	3.43	3.15	3.38
3042	NYSE	UTI	Wed, Jan 20, 2016	2.98	3.24	2.83	3.17
3041	NYSE	UTI	Tue, Jan 19, 2016	3.17	3.17	2.98	3.03
3040	NYSE	UTI	Fri, Jan 15, 2016	3.05	3.17	2.92	3.16
3039	NYSE	UTI	Thu, Jan 14, 2016	2.89	3.20	2.89	3.15
3038	NYSE	UTI	Wed, Jan 13, 2016	3.07	3.14	2.81	2.89
3037	NYSE	UTI	Tue, Jan 12, 2016	3.32	3.32	3.01	3.05
3036	NYSE	UTI	Mon, Jan 11, 2016	3.59	3.59	3.26	3.28
3035	NYSE	UTI	Fri, Jan 8, 2016	3.35	3.57	3.29	3.57
3034	NYSE	UTI	Thu, Jan 7, 2016	3.64	3.66	3.22	3.35
3033	NYSE	UTI	Wed, Jan 6, 2016	4.00	4.01	3.60	3.72
3032	NYSE	UTI	Tue, Jan 5, 2016	4.50	4.50	4.00	4.01
3031	NYSE	UTI	Mon, Jan 4, 2016	4.71	4.75	4.31	4.33
3030	NYSE	UTI	Thu, Dec 31, 2015	4.44	4.68	4.33	4.66
3029	NYSE	UTI	Wed, Dec 30, 2015	4.54	4.58	4.36	4.49
3028	NYSE	UTI	Tue, Dec 29, 2015	4.61	4.63	4.29	4.56
3027	NYSE	UTI	Mon, Dec 28, 2015	4.44	4.49	4.34	4.46
3026	NYSE	UTI	Thu, Dec 24, 2015	4.34	4.50	4.34	4.47
3025	NYSE	UTI	Wed, Dec 23, 2015	4.18	4.40	4.14	4.34
3024	NYSE	UTI	Tue, Dec 22, 2015	4.25	4.27	4.06	4.17
3023	NYSE	UTI	Mon, Dec 21, 2015	4.07	4.39	4.02	4.12
3022	NYSE	UTI	Fri, Dec 18, 2015	4.01	4.21	4.00	4.08
3021	NYSE	UTI	Thu, Dec 17, 2015	3.98	4.19	3.94	4.06
3020	NYSE	UTI	Wed, Dec 16, 2015	4.06	4.19	3.95	3.97
3019	NYSE	UTI	Tue, Dec 15, 2015	4.03	4.07	3.97	4.01
3018	NYSE	UTI	Mon, Dec 14, 2015	4.18	4.31	3.94	4.00
3017	NYSE	UTI	Fri, Dec 11, 2015	3.67	4.17	3.61	4.14
3016	NYSE	UTI	Thu, Dec 10, 2015	3.62	3.82	3.55	3.80
3015	NYSE	UTI	Wed, Dec 9, 2015	3.43	3.66	3.43	3.65
3014	NYSE	UTI	Tue, Dec 8, 2015	3.46	3.51	3.28	3.43
3013	NYSE	UTI	Mon, Dec 7, 2015	3.74	3.75	3.38	3.50
3012	NYSE	UTI	Fri, Dec 4, 2015	3.95	3.97	3.63	3.74
3011	NYSE	UTI	Thu, Dec 3, 2015	3.96	4.07	3.90	3.96
3010	NYSE	UTI	Wed, Dec 2, 2015	5.06	5.06	3.90	4.06
3009	NYSE	UTI	Tue, Dec 1, 2015	5.78	5.88	5.43	5.82
3008	NYSE	UTI	Mon, Nov 30, 2015	5.53	5.78	5.40	5.75
3007	NYSE	UTI	Fri, Nov 27, 2015	5.45	5.56	5.41	5.53
3006	NYSE	UTI	Wed, Nov 25, 2015	5.44	5.53	5.38	5.45
3005	NYSE	UTI	Tue, Nov 24, 2015	5.25	5.47	5.25	5.45
3004	NYSE	UTI	Mon, Nov 23, 2015	5.19	5.31	5.19	5.30
3003	NYSE	UTI	Fri, Nov 20, 2015	5.26	5.35	5.19	5.28
3002	NYSE	UTI	Thu, Nov 19, 2015	5.26	5.31	5.15	5.22
3001	NYSE	UTI	Wed, Nov 18, 2015	5.09	5.42	5.06	5.29
3000	NYSE	UTI	Tue, Nov 17, 2015	4.96	5.29	4.96	5.07
2999	NYSE	UTI	Mon, Nov 16, 2015	4.79	4.93	4.76	4.93
2998	NYSE	UTI	Fri, Nov 13, 2015	4.88	5.05	4.78	4.80
2997	NYSE	UTI	Thu, Nov 12, 2015	4.99	5.05	4.90	4.95
2996	NYSE	UTI	Wed, Nov 11, 2015	5.09	5.14	4.98	5.02
2995	NYSE	UTI	Tue, Nov 10, 2015	5.02	5.09	4.94	5.07
2994	NYSE	UTI	Mon, Nov 9, 2015	5.02	5.08	4.81	4.94
2993	NYSE	UTI	Fri, Nov 6, 2015	4.70	5.04	4.70	5.02
2992	NYSE	UTI	Thu, Nov 5, 2015	4.71	4.79	4.70	4.78
2991	NYSE	UTI	Wed, Nov 4, 2015	4.66	4.77	4.57	4.68
2990	NYSE	UTI	Tue, Nov 3, 2015	4.48	4.71	4.48	4.68
2989	NYSE	UTI	Mon, Nov 2, 2015	4.24	4.53	4.24	4.48
2988	NYSE	UTI	Fri, Oct 30, 2015	4.36	4.38	4.11	4.25
2987	NYSE	UTI	Thu, Oct 29, 2015	4.70	4.76	4.34	4.35
2986	NYSE	UTI	Wed, Oct 28, 2015	4.50	4.74	4.43	4.73
2985	NYSE	UTI	Tue, Oct 27, 2015	4.56	4.56	4.37	4.48
2984	NYSE	UTI	Mon, Oct 26, 2015	4.99	5.04	4.52	4.56
2983	NYSE	UTI	Fri, Oct 23, 2015	4.86	5.07	4.74	5.01
2982	NYSE	UTI	Thu, Oct 22, 2015	5.01	5.07	4.71	4.80
2981	NYSE	UTI	Wed, Oct 21, 2015	5.41	5.41	4.96	4.97
2980	NYSE	UTI	Tue, Oct 20, 2015	5.06	5.42	4.96	5.39
2979	NYSE	UTI	Mon, Oct 19, 2015	4.88	5.17	4.80	5.08
2978	NYSE	UTI	Fri, Oct 16, 2015	4.95	4.96	4.64	4.90
2977	NYSE	UTI	Thu, Oct 15, 2015	4.67	4.94	4.47	4.93
2976	NYSE	UTI	Wed, Oct 14, 2015	4.90	4.95	4.56	4.65
2975	NYSE	UTI	Tue, Oct 13, 2015	4.90	5.04	4.83	4.88
2974	NYSE	UTI	Mon, Oct 12, 2015	5.03	5.07	4.84	4.92
2973	NYSE	UTI	Fri, Oct 9, 2015	5.00	5.16	4.80	5.01
2972	NYSE	UTI	Thu, Oct 8, 2015	4.97	5.00	4.86	4.94
2971	NYSE	UTI	Wed, Oct 7, 2015	4.68	5.00	4.43	4.98
2970	NYSE	UTI	Tue, Oct 6, 2015	4.64	4.68	4.40	4.67
2969	NYSE	UTI	Mon, Oct 5, 2015	4.15	4.65	4.15	4.62
2968	NYSE	UTI	Fri, Oct 2, 2015	3.68	4.18	3.68	4.10
2967	NYSE	UTI	Thu, Oct 1, 2015	3.50	3.79	3.42	3.69
2966	NYSE	UTI	Wed, Sep 30, 2015	3.63	3.70	3.50	3.51
2965	NYSE	UTI	Tue, Sep 29, 2015	3.55	3.66	3.51	3.61
2964	NYSE	UTI	Mon, Sep 28, 2015	3.60	3.70	3.54	3.57
2963	NYSE	UTI	Fri, Sep 25, 2015	3.70	3.78	3.58	3.63
2962	NYSE	UTI	Thu, Sep 24, 2015	3.65	3.72	3.54	3.68
2961	NYSE	UTI	Wed, Sep 23, 2015	3.88	3.88	3.66	3.68
2960	NYSE	UTI	Tue, Sep 22, 2015	3.87	3.91	3.83	3.88
2959	NYSE	UTI	Mon, Sep 21, 2015	4.01	4.05	3.92	3.92
2958	NYSE	UTI	Fri, Sep 18, 2015	4.19	4.22	3.96	4.00
2957	NYSE	UTI	Thu, Sep 17, 2015	4.48	4.53	4.21	4.26
2956	NYSE	UTI	Wed, Sep 16, 2015	4.61	4.72	4.56	4.61
2955	NYSE	UTI	Tue, Sep 15, 2015	4.50	4.85	4.49	4.63
2954	NYSE	UTI	Mon, Sep 14, 2015	4.25	4.57	4.23	4.51
2953	NYSE	UTI	Fri, Sep 11, 2015	4.12	4.50	4.12	4.23
2952	NYSE	UTI	Thu, Sep 10, 2015	4.22	4.34	4.17	4.19
2951	NYSE	UTI	Wed, Sep 9, 2015	4.41	4.52	4.22	4.24
2950	NYSE	UTI	Tue, Sep 8, 2015	4.07	4.54	4.00	4.33
2949	NYSE	UTI	Fri, Sep 4, 2015	3.99	4.09	3.98	4.07
2948	NYSE	UTI	Thu, Sep 3, 2015	4.21	4.21	4.04	4.05
2947	NYSE	UTI	Wed, Sep 2, 2015	4.40	4.43	4.13	4.15
2946	NYSE	UTI	Tue, Sep 1, 2015	4.36	4.69	4.30	4.34
2945	NYSE	UTI	Mon, Aug 31, 2015	4.44	4.48	4.08	4.46
2944	NYSE	UTI	Fri, Aug 28, 2015	4.41	4.49	4.36	4.49
2943	NYSE	UTI	Thu, Aug 27, 2015	4.33	4.48	4.22	4.45
2942	NYSE	UTI	Wed, Aug 26, 2015	4.24	4.35	4.17	4.32
2941	NYSE	UTI	Tue, Aug 25, 2015	4.67	4.67	4.17	4.21
2940	NYSE	UTI	Mon, Aug 24, 2015	4.50	4.72	4.50	4.50
2939	NYSE	UTI	Fri, Aug 21, 2015	4.66	4.72	4.50	4.64
2938	NYSE	UTI	Thu, Aug 20, 2015	4.69	4.85	4.69	4.77
2937	NYSE	UTI	Wed, Aug 19, 2015	4.80	4.86	4.73	4.76
2936	NYSE	UTI	Tue, Aug 18, 2015	4.79	4.89	4.79	4.86
2935	NYSE	UTI	Mon, Aug 17, 2015	4.85	4.91	4.80	4.87
2934	NYSE	UTI	Fri, Aug 14, 2015	4.95	5.04	4.85	4.88
2933	NYSE	UTI	Thu, Aug 13, 2015	5.01	5.04	4.88	5.00
2932	NYSE	UTI	Wed, Aug 12, 2015	5.04	5.11	4.92	4.99
2931	NYSE	UTI	Tue, Aug 11, 2015	4.90	5.13	4.82	5.03
2930	NYSE	UTI	Mon, Aug 10, 2015	5.59	5.75	4.66	4.93
2929	NYSE	UTI	Fri, Aug 7, 2015	5.35	6.73	4.92	5.55
2928	NYSE	UTI	Thu, Aug 6, 2015	5.99	6.00	5.68	5.92
2927	NYSE	UTI	Wed, Aug 5, 2015	6.00	6.14	5.87	5.93
2926	NYSE	UTI	Tue, Aug 4, 2015	6.14	6.14	5.94	6.00
2925	NYSE	UTI	Mon, Aug 3, 2015	6.35	6.37	6.02	6.07
2924	NYSE	UTI	Fri, Jul 31, 2015	6.19	6.50	6.08	6.37
2923	NYSE	UTI	Thu, Jul 30, 2015	6.18	6.29	6.10	6.19
2922	NYSE	UTI	Wed, Jul 29, 2015	6.14	6.29	6.02	6.24
2921	NYSE	UTI	Tue, Jul 28, 2015	6.06	6.06	5.81	5.97
2920	NYSE	UTI	Mon, Jul 27, 2015	5.96	6.13	5.82	6.03
2919	NYSE	UTI	Fri, Jul 24, 2015	7.52	7.52	5.68	5.96
2918	NYSE	UTI	Thu, Jul 23, 2015	7.97	8.00	7.60	7.65
2917	NYSE	UTI	Wed, Jul 22, 2015	8.11	8.13	7.88	7.99
2916	NYSE	UTI	Tue, Jul 21, 2015	8.19	8.30	8.11	8.11
2915	NYSE	UTI	Mon, Jul 20, 2015	8.36	8.38	8.15	8.20
2914	NYSE	UTI	Fri, Jul 17, 2015	8.54	8.68	8.38	8.39
2913	NYSE	UTI	Thu, Jul 16, 2015	8.50	8.75	8.43	8.53
2912	NYSE	UTI	Wed, Jul 15, 2015	8.47	8.50	8.38	8.46
2911	NYSE	UTI	Tue, Jul 14, 2015	8.49	8.51	8.40	8.46
2910	NYSE	UTI	Mon, Jul 13, 2015	8.37	8.50	8.35	8.47
2909	NYSE	UTI	Fri, Jul 10, 2015	8.44	8.50	8.27	8.33
2908	NYSE	UTI	Thu, Jul 9, 2015	8.33	8.44	8.26	8.37
2907	NYSE	UTI	Wed, Jul 8, 2015	8.18	8.28	8.02	8.21
2906	NYSE	UTI	Tue, Jul 7, 2015	8.26	8.26	8.02	8.23
2905	NYSE	UTI	Mon, Jul 6, 2015	8.18	8.43	8.12	8.26
2904	NYSE	UTI	Thu, Jul 2, 2015	8.21	8.39	8.10	8.15
2903	NYSE	UTI	Wed, Jul 1, 2015	8.64	8.67	8.06	8.15
2902	NYSE	UTI	Tue, Jun 30, 2015	8.24	8.71	8.06	8.60
2901	NYSE	UTI	Mon, Jun 29, 2015	8.56	8.56	8.22	8.23
2900	NYSE	UTI	Fri, Jun 26, 2015	8.44	8.61	8.21	8.58
2899	NYSE	UTI	Thu, Jun 25, 2015	8.50	8.50	8.31	8.39
2898	NYSE	UTI	Wed, Jun 24, 2015	8.57	8.58	8.39	8.48
2897	NYSE	UTI	Tue, Jun 23, 2015	8.44	8.63	8.34	8.57
2896	NYSE	UTI	Mon, Jun 22, 2015	8.60	8.65	8.37	8.57
2895	NYSE	UTI	Fri, Jun 19, 2015	8.38	8.65	8.32	8.55
2894	NYSE	UTI	Thu, Jun 18, 2015	8.34	8.46	8.22	8.35
2893	NYSE	UTI	Wed, Jun 17, 2015	8.21	8.57	8.15	8.27
2892	NYSE	UTI	Tue, Jun 16, 2015	8.55	8.55	8.24	8.31
2891	NYSE	UTI	Mon, Jun 15, 2015	8.43	8.64	8.22	8.53
2890	NYSE	UTI	Fri, Jun 12, 2015	8.41	8.62	8.19	8.46
2889	NYSE	UTI	Thu, Jun 11, 2015	8.23	8.46	8.23	8.45
2888	NYSE	UTI	Wed, Jun 10, 2015	8.15	8.45	8.05	8.20
2887	NYSE	UTI	Tue, Jun 9, 2015	8.14	8.17	7.94	8.07
2886	NYSE	UTI	Mon, Jun 8, 2015	8.56	8.56	8.03	8.16
2885	NYSE	UTI	Fri, Jun 5, 2015	8.43	8.63	8.21	8.62
2884	NYSE	UTI	Thu, Jun 4, 2015	8.65	8.71	8.35	8.42
2883	NYSE	UTI	Wed, Jun 3, 2015	8.82	8.95	8.61	8.67
2882	NYSE	UTI	Tue, Jun 2, 2015	8.48	9.02	8.48	8.80
2881	NYSE	UTI	Mon, Jun 1, 2015	8.47	8.56	8.18	8.50
2880	NYSE	UTI	Fri, May 29, 2015	8.43	8.54	8.20	8.40
2879	NYSE	UTI	Thu, May 28, 2015	8.44	8.54	8.31	8.47
2878	NYSE	UTI	Wed, May 27, 2015	8.44	8.50	8.30	8.44
2877	NYSE	UTI	Tue, May 26, 2015	8.63	8.65	8.28	8.43
2876	NYSE	UTI	Fri, May 22, 2015	8.53	8.84	8.47	8.65
2875	NYSE	UTI	Thu, May 21, 2015	8.76	8.79	8.55	8.56
2874	NYSE	UTI	Wed, May 20, 2015	9.18	9.18	8.76	8.79
2873	NYSE	UTI	Tue, May 19, 2015	9.09	9.41	8.86	9.18
2872	NYSE	UTI	Mon, May 18, 2015	8.79	9.29	8.52	9.06
2871	NYSE	UTI	Fri, May 15, 2015	8.55	8.83	8.50	8.78
2870	NYSE	UTI	Thu, May 14, 2015	8.50	8.60	8.43	8.56
2869	NYSE	UTI	Wed, May 13, 2015	8.68	8.68	8.30	8.45
2868	NYSE	UTI	Tue, May 12, 2015	8.90	8.91	8.58	8.62
2867	NYSE	UTI	Mon, May 11, 2015	9.05	9.18	8.95	8.99
2866	NYSE	UTI	Fri, May 8, 2015	9.03	9.12	8.76	9.06
2865	NYSE	UTI	Thu, May 7, 2015	8.88	9.03	8.82	8.91
2864	NYSE	UTI	Wed, May 6, 2015	9.18	9.18	8.71	8.86
2863	NYSE	UTI	Tue, May 5, 2015	8.95	9.24	8.71	9.13
2862	NYSE	UTI	Mon, May 4, 2015	9.44	9.44	8.93	9.00
2861	NYSE	UTI	Fri, May 1, 2015	8.55	9.69	8.55	9.40
2860	NYSE	UTI	Thu, Apr 30, 2015	8.99	9.15	8.45	8.45
2859	NYSE	UTI	Wed, Apr 29, 2015	9.43	9.45	9.01	9.08
2858	NYSE	UTI	Tue, Apr 28, 2015	9.45	9.59	9.35	9.47
2857	NYSE	UTI	Mon, Apr 27, 2015	9.47	9.80	9.11	9.49
2856	NYSE	UTI	Fri, Apr 24, 2015	9.88	9.88	9.39	9.49
2855	NYSE	UTI	Thu, Apr 23, 2015	9.84	10.04	9.83	10.01
2854	NYSE	UTI	Wed, Apr 22, 2015	10.17	10.17	9.87	9.92
2853	NYSE	UTI	Tue, Apr 21, 2015	10.20	10.32	9.94	10.20
2852	NYSE	UTI	Mon, Apr 20, 2015	9.92	10.23	9.83	10.20
2851	NYSE	UTI	Fri, Apr 17, 2015	9.95	10.15	9.81	9.90
2850	NYSE	UTI	Thu, Apr 16, 2015	10.28	10.28	9.95	10.02
2849	NYSE	UTI	Wed, Apr 15, 2015	10.00	10.45	9.96	10.28
2848	NYSE	UTI	Tue, Apr 14, 2015	10.05	10.15	9.98	10.06
2847	NYSE	UTI	Mon, Apr 13, 2015	10.22	10.22	10.00	10.02
2846	NYSE	UTI	Fri, Apr 10, 2015	10.32	10.36	10.20	10.21
2845	NYSE	UTI	Thu, Apr 9, 2015	10.44	10.44	10.11	10.25
2844	NYSE	UTI	Wed, Apr 8, 2015	10.09	10.45	10.09	10.39
2843	NYSE	UTI	Tue, Apr 7, 2015	10.26	10.27	10.10	10.15
2842	NYSE	UTI	Mon, Apr 6, 2015	9.99	10.44	9.97	10.29
2841	NYSE	UTI	Thu, Apr 2, 2015	9.77	10.09	9.72	10.02
2840	NYSE	UTI	Wed, Apr 1, 2015	9.56	9.87	9.38	9.80
2839	NYSE	UTI	Tue, Mar 31, 2015	9.57	9.63	9.42	9.60
2838	NYSE	UTI	Mon, Mar 30, 2015	9.55	9.68	9.35	9.66
2837	NYSE	UTI	Fri, Mar 27, 2015	9.47	9.58	9.30	9.56
2836	NYSE	UTI	Thu, Mar 26, 2015	9.70	9.80	9.45	9.46
2835	NYSE	UTI	Wed, Mar 25, 2015	10.00	10.06	9.64	9.71
2834	NYSE	UTI	Tue, Mar 24, 2015	10.17	10.21	10.10	10.12
2833	NYSE	UTI	Mon, Mar 23, 2015	10.15	10.29	10.05	10.14
2832	NYSE	UTI	Fri, Mar 20, 2015	10.06	10.30	10.04	10.19
2831	NYSE	UTI	Thu, Mar 19, 2015	10.00	10.04	9.94	10.00
2830	NYSE	UTI	Wed, Mar 18, 2015	9.95	10.07	9.92	10.00
2829	NYSE	UTI	Tue, Mar 17, 2015	9.97	10.04	9.92	9.99
2828	NYSE	UTI	Mon, Mar 16, 2015	9.70	10.25	9.60	10.02
2827	NYSE	UTI	Fri, Mar 13, 2015	10.01	10.15	9.69	9.74
2826	NYSE	UTI	Thu, Mar 12, 2015	9.71	10.14	9.71	10.05
2825	NYSE	UTI	Wed, Mar 11, 2015	9.66	9.79	9.38	9.62
2824	NYSE	UTI	Tue, Mar 10, 2015	9.77	9.77	9.53	9.73
2823	NYSE	UTI	Mon, Mar 9, 2015	9.63	9.97	9.62	9.82
2822	NYSE	UTI	Fri, Mar 6, 2015	9.60	9.77	9.36	9.62
2821	NYSE	UTI	Thu, Mar 5, 2015	10.05	10.05	9.60	9.71
2820	NYSE	UTI	Wed, Mar 4, 2015	9.79	10.11	9.64	10.05
2819	NYSE	UTI	Tue, Mar 3, 2015	9.61	9.85	9.52	9.81
2818	NYSE	UTI	Mon, Mar 2, 2015	9.78	9.87	9.55	9.64
2817	NYSE	UTI	Fri, Feb 27, 2015	9.74	9.89	9.67	9.84
2816	NYSE	UTI	Thu, Feb 26, 2015	9.69	9.95	9.62	9.77
2815	NYSE	UTI	Wed, Feb 25, 2015	10.01	10.01	9.66	9.72
2814	NYSE	UTI	Tue, Feb 24, 2015	9.65	10.16	9.58	9.96
2813	NYSE	UTI	Mon, Feb 23, 2015	9.18	9.70	9.18	9.65
2812	NYSE	UTI	Fri, Feb 20, 2015	9.47	9.49	9.05	9.10
2811	NYSE	UTI	Thu, Feb 19, 2015	9.13	9.49	9.04	9.45
2810	NYSE	UTI	Wed, Feb 18, 2015	9.15	9.23	9.10	9.17
2809	NYSE	UTI	Tue, Feb 17, 2015	8.78	9.35	8.73	9.13
2808	NYSE	UTI	Fri, Feb 13, 2015	8.51	8.80	8.45	8.78
2807	NYSE	UTI	Thu, Feb 12, 2015	8.33	8.57	8.15	8.49
2806	NYSE	UTI	Wed, Feb 11, 2015	8.28	8.40	8.23	8.31
2805	NYSE	UTI	Tue, Feb 10, 2015	8.69	8.74	8.23	8.27
2804	NYSE	UTI	Mon, Feb 9, 2015	8.85	8.95	8.61	8.61
2803	NYSE	UTI	Fri, Feb 6, 2015	8.65	9.20	8.65	8.90
2802	NYSE	UTI	Thu, Feb 5, 2015	8.49	8.61	8.45	8.49
2801	NYSE	UTI	Wed, Feb 4, 2015	8.49	8.61	8.37	8.48
2800	NYSE	UTI	Tue, Feb 3, 2015	8.29	8.56	8.28	8.50
2799	NYSE	UTI	Mon, Feb 2, 2015	8.23	8.48	8.20	8.27
2798	NYSE	UTI	Fri, Jan 30, 2015	8.43	8.50	8.16	8.17
2797	NYSE	UTI	Thu, Jan 29, 2015	8.55	8.58	8.45	8.50
2796	NYSE	UTI	Wed, Jan 28, 2015	8.51	8.60	8.45	8.51
2795	NYSE	UTI	Tue, Jan 27, 2015	8.40	8.54	8.34	8.50
2794	NYSE	UTI	Mon, Jan 26, 2015	8.40	8.52	8.31	8.40
2793	NYSE	UTI	Fri, Jan 23, 2015	8.46	8.52	8.40	8.44
2792	NYSE	UTI	Thu, Jan 22, 2015	8.62	8.62	8.41	8.45
2791	NYSE	UTI	Wed, Jan 21, 2015	8.31	8.61	8.31	8.54
2790	NYSE	UTI	Tue, Jan 20, 2015	8.69	8.75	8.20	8.35
2789	NYSE	UTI	Fri, Jan 16, 2015	8.85	9.07	8.60	8.68
2788	NYSE	UTI	Thu, Jan 15, 2015	9.30	9.39	8.73	8.90
2787	NYSE	UTI	Wed, Jan 14, 2015	9.40	9.46	9.22	9.23
2786	NYSE	UTI	Tue, Jan 13, 2015	9.51	9.64	9.33	9.51
2785	NYSE	UTI	Mon, Jan 12, 2015	9.38	9.52	9.35	9.40
2784	NYSE	UTI	Fri, Jan 9, 2015	9.75	9.75	9.41	9.44
2783	NYSE	UTI	Thu, Jan 8, 2015	9.66	9.84	9.66	9.74
2782	NYSE	UTI	Wed, Jan 7, 2015	9.73	9.86	9.61	9.63
2781	NYSE	UTI	Tue, Jan 6, 2015	9.77	9.81	9.56	9.60
2780	NYSE	UTI	Mon, Jan 5, 2015	9.78	9.84	9.64	9.77
2779	NYSE	UTI	Fri, Jan 2, 2015	9.90	9.92	9.65	9.82
2778	NYSE	UTI	Wed, Dec 31, 2014	9.84	9.98	9.84	9.84
2777	NYSE	UTI	Tue, Dec 30, 2014	9.80	9.90	9.76	9.77
2776	NYSE	UTI	Mon, Dec 29, 2014	9.72	9.89	9.70	9.80
2775	NYSE	UTI	Fri, Dec 26, 2014	9.78	9.88	9.74	9.75
2774	NYSE	UTI	Wed, Dec 24, 2014	9.80	9.87	9.73	9.77
2773	NYSE	UTI	Tue, Dec 23, 2014	9.80	9.90	9.65	9.78
2772	NYSE	UTI	Mon, Dec 22, 2014	9.78	9.84	9.67	9.79
2771	NYSE	UTI	Fri, Dec 19, 2014	9.78	10.00	9.63	9.80
2770	NYSE	UTI	Thu, Dec 18, 2014	9.75	10.02	9.71	9.74
2769	NYSE	UTI	Wed, Dec 17, 2014	9.56	9.91	9.51	9.70
2768	NYSE	UTI	Tue, Dec 16, 2014	9.31	9.70	9.28	9.51
2767	NYSE	UTI	Mon, Dec 15, 2014	9.45	9.53	9.19	9.29
2766	NYSE	UTI	Fri, Dec 12, 2014	9.50	9.61	9.25	9.38
2765	NYSE	UTI	Thu, Dec 11, 2014	9.80	9.90	9.52	9.58
2764	NYSE	UTI	Wed, Dec 10, 2014	9.72	9.85	9.72	9.78
2763	NYSE	UTI	Tue, Dec 9, 2014	9.55	9.93	9.50	9.79
2762	NYSE	UTI	Mon, Dec 8, 2014	9.72	9.95	9.59	9.63
2761	NYSE	UTI	Fri, Dec 5, 2014	9.80	10.14	9.63	9.80
2760	NYSE	UTI	Thu, Dec 4, 2014	9.99	10.09	9.83	10.03
2759	NYSE	UTI	Wed, Dec 3, 2014	10.74	11.10	10.14	10.15
2758	NYSE	UTI	Tue, Dec 2, 2014	10.59	10.86	10.54	10.72
2757	NYSE	UTI	Mon, Dec 1, 2014	10.60	10.74	10.40	10.44
2756	NYSE	UTI	Fri, Nov 28, 2014	10.63	10.76	10.39	10.48
2755	NYSE	UTI	Wed, Nov 26, 2014	10.93	10.95	10.63	10.69
2754	NYSE	UTI	Tue, Nov 25, 2014	11.00	11.00	10.91	11.00
2753	NYSE	UTI	Mon, Nov 24, 2014	10.91	11.07	10.68	10.98
2752	NYSE	UTI	Fri, Nov 21, 2014	11.40	11.40	10.95	11.02
2751	NYSE	UTI	Thu, Nov 20, 2014	10.95	11.21	10.90	11.21
2750	NYSE	UTI	Wed, Nov 19, 2014	11.03	11.09	10.89	11.01
2749	NYSE	UTI	Tue, Nov 18, 2014	11.23	11.23	11.00	11.09
2748	NYSE	UTI	Mon, Nov 17, 2014	11.39	11.39	11.03	11.16
2747	NYSE	UTI	Fri, Nov 14, 2014	11.41	11.49	11.27	11.42
2746	NYSE	UTI	Thu, Nov 13, 2014	11.42	11.53	11.42	11.53
2745	NYSE	UTI	Wed, Nov 12, 2014	11.29	11.57	11.28	11.53
2744	NYSE	UTI	Tue, Nov 11, 2014	11.36	11.36	11.26	11.32
2743	NYSE	UTI	Mon, Nov 10, 2014	11.19	11.41	11.10	11.40
2742	NYSE	UTI	Fri, Nov 7, 2014	11.28	11.28	11.04	11.15
2741	NYSE	UTI	Thu, Nov 6, 2014	11.41	11.41	11.00	11.32
2740	NYSE	UTI	Wed, Nov 5, 2014	11.21	11.40	11.04	11.31
2739	NYSE	UTI	Tue, Nov 4, 2014	11.16	11.30	11.03	11.09
2738	NYSE	UTI	Mon, Nov 3, 2014	11.88	11.90	11.15	11.23
2737	NYSE	UTI	Fri, Oct 31, 2014	11.97	11.97	11.62	11.91
2736	NYSE	UTI	Thu, Oct 30, 2014	11.80	11.81	11.51	11.74
2735	NYSE	UTI	Wed, Oct 29, 2014	11.77	11.92	11.49	11.76
2734	NYSE	UTI	Tue, Oct 28, 2014	11.10	11.78	11.07	11.76
2733	NYSE	UTI	Mon, Oct 27, 2014	11.02	11.18	10.95	11.03
2732	NYSE	UTI	Fri, Oct 24, 2014	10.96	11.10	10.96	11.04
2731	NYSE	UTI	Thu, Oct 23, 2014	11.07	11.13	10.90	11.04
2730	NYSE	UTI	Wed, Oct 22, 2014	11.32	11.32	10.90	10.97
2729	NYSE	UTI	Tue, Oct 21, 2014	11.21	11.49	11.18	11.33
2728	NYSE	UTI	Mon, Oct 20, 2014	10.98	11.24	10.97	11.21
2727	NYSE	UTI	Fri, Oct 17, 2014	11.21	11.21	10.89	11.01
2726	NYSE	UTI	Thu, Oct 16, 2014	10.95	11.29	10.75	11.01
2725	NYSE	UTI	Wed, Oct 15, 2014	10.73	11.10	10.42	11.06
2724	NYSE	UTI	Tue, Oct 14, 2014	10.51	10.95	10.49	10.82
2723	NYSE	UTI	Mon, Oct 13, 2014	10.14	10.85	10.04	10.44
2722	NYSE	UTI	Fri, Oct 10, 2014	9.86	10.35	9.86	10.08
2721	NYSE	UTI	Thu, Oct 9, 2014	10.17	10.45	9.86	9.97
2720	NYSE	UTI	Wed, Oct 8, 2014	9.28	10.16	9.28	10.10
2719	NYSE	UTI	Tue, Oct 7, 2014	9.42	9.52	9.26	9.28
2718	NYSE	UTI	Mon, Oct 6, 2014	9.44	9.61	9.32	9.46
2717	NYSE	UTI	Fri, Oct 3, 2014	9.69	9.70	9.40	9.44
2716	NYSE	UTI	Thu, Oct 2, 2014	9.36	9.66	9.36	9.56
2715	NYSE	UTI	Wed, Oct 1, 2014	9.34	9.43	9.20	9.33
2714	NYSE	UTI	Tue, Sep 30, 2014	9.37	9.54	9.33	9.35
2713	NYSE	UTI	Mon, Sep 29, 2014	9.32	9.44	9.27	9.41
2712	NYSE	UTI	Fri, Sep 26, 2014	9.35	9.54	9.35	9.47
2711	NYSE	UTI	Thu, Sep 25, 2014	9.68	9.75	9.25	9.35
2710	NYSE	UTI	Wed, Sep 24, 2014	9.68	9.84	9.65	9.73
2709	NYSE	UTI	Tue, Sep 23, 2014	10.11	10.11	9.62	9.71
2708	NYSE	UTI	Mon, Sep 22, 2014	10.23	10.23	9.96	10.05
2707	NYSE	UTI	Fri, Sep 19, 2014	10.29	10.43	10.02	10.34
2706	NYSE	UTI	Thu, Sep 18, 2014	10.58	10.58	10.27	10.32
2705	NYSE	UTI	Wed, Sep 17, 2014	10.61	10.81	10.46	10.56
2704	NYSE	UTI	Tue, Sep 16, 2014	10.62	10.83	10.53	10.71
2703	NYSE	UTI	Mon, Sep 15, 2014	10.66	10.85	10.51	10.60
2702	NYSE	UTI	Fri, Sep 12, 2014	10.84	10.84	10.48	10.71
2701	NYSE	UTI	Thu, Sep 11, 2014	10.90	10.97	10.71	10.91
2700	NYSE	UTI	Wed, Sep 10, 2014	10.72	11.19	10.72	10.94
2699	NYSE	UTI	Tue, Sep 9, 2014	10.90	10.90	10.63	10.68
2698	NYSE	UTI	Mon, Sep 8, 2014	10.91	11.09	10.91	10.95
2697	NYSE	UTI	Fri, Sep 5, 2014	10.77	11.03	10.69	10.98
2696	NYSE	UTI	Thu, Sep 4, 2014	11.01	11.22	10.79	10.85
2695	NYSE	UTI	Wed, Sep 3, 2014	11.08	11.08	10.87	10.95
2694	NYSE	UTI	Tue, Sep 2, 2014	11.20	11.24	10.99	11.02
2693	NYSE	UTI	Fri, Aug 29, 2014	11.09	11.17	11.05	11.17
2692	NYSE	UTI	Thu, Aug 28, 2014	11.13	11.13	11.00	11.10
2691	NYSE	UTI	Wed, Aug 27, 2014	11.21	11.22	11.10	11.17
2690	NYSE	UTI	Tue, Aug 26, 2014	11.06	11.25	11.03	11.23
2689	NYSE	UTI	Mon, Aug 25, 2014	11.34	11.47	10.89	11.01
2688	NYSE	UTI	Fri, Aug 22, 2014	11.15	11.35	11.00	11.25
2687	NYSE	UTI	Thu, Aug 21, 2014	10.93	11.28	10.68	11.17
2686	NYSE	UTI	Wed, Aug 20, 2014	11.00	11.01	10.79	10.95
2685	NYSE	UTI	Tue, Aug 19, 2014	11.38	11.48	11.05	11.11
2684	NYSE	UTI	Mon, Aug 18, 2014	11.07	11.45	11.07	11.42
2683	NYSE	UTI	Fri, Aug 15, 2014	11.13	11.16	10.68	11.00
2682	NYSE	UTI	Thu, Aug 14, 2014	11.08	11.11	10.90	10.97
2681	NYSE	UTI	Wed, Aug 13, 2014	11.08	11.36	11.01	11.03
2680	NYSE	UTI	Tue, Aug 12, 2014	11.29	11.44	10.98	11.08
2679	NYSE	UTI	Mon, Aug 11, 2014	11.40	11.60	11.18	11.38
2678	NYSE	UTI	Fri, Aug 8, 2014	11.13	11.40	11.13	11.35
2677	NYSE	UTI	Thu, Aug 7, 2014	11.70	11.70	11.11	11.17
2676	NYSE	UTI	Wed, Aug 6, 2014	12.11	12.11	11.50	11.70
2675	NYSE	UTI	Tue, Aug 5, 2014	11.88	12.28	11.88	12.24
2674	NYSE	UTI	Mon, Aug 4, 2014	12.00	12.02	11.53	11.94
2673	NYSE	UTI	Fri, Aug 1, 2014	12.02	12.06	11.75	11.90
2672	NYSE	UTI	Thu, Jul 31, 2014	11.75	12.11	11.75	11.97
2671	NYSE	UTI	Wed, Jul 30, 2014	12.11	12.11	11.78	11.93
2670	NYSE	UTI	Tue, Jul 29, 2014	11.89	12.05	11.83	11.96
2669	NYSE	UTI	Mon, Jul 28, 2014	11.65	11.92	11.59	11.90
2668	NYSE	UTI	Fri, Jul 25, 2014	11.66	11.70	11.44	11.65
2667	NYSE	UTI	Thu, Jul 24, 2014	12.11	12.14	11.70	11.81
2666	NYSE	UTI	Wed, Jul 23, 2014	12.27	12.27	12.03	12.07
2665	NYSE	UTI	Tue, Jul 22, 2014	12.16	12.30	12.06	12.26
2664	NYSE	UTI	Mon, Jul 21, 2014	12.38	12.40	12.11	12.13
2663	NYSE	UTI	Fri, Jul 18, 2014	12.17	12.65	12.17	12.50
2662	NYSE	UTI	Thu, Jul 17, 2014	12.19	12.34	12.10	12.23
2661	NYSE	UTI	Wed, Jul 16, 2014	12.20	12.35	11.97	12.33
2660	NYSE	UTI	Tue, Jul 15, 2014	12.43	12.53	12.14	12.15
2659	NYSE	UTI	Mon, Jul 14, 2014	12.48	12.53	12.30	12.52
2658	NYSE	UTI	Fri, Jul 11, 2014	12.40	12.52	12.23	12.33
2657	NYSE	UTI	Thu, Jul 10, 2014	12.30	12.60	12.30	12.46
2656	NYSE	UTI	Wed, Jul 9, 2014	12.36	12.66	12.17	12.54
2655	NYSE	UTI	Tue, Jul 8, 2014	12.24	12.38	12.06	12.31
2654	NYSE	UTI	Mon, Jul 7, 2014	12.72	12.72	12.23	12.31
2653	NYSE	UTI	Thu, Jul 3, 2014	12.60	12.88	12.48	12.82
2652	NYSE	UTI	Wed, Jul 2, 2014	12.38	12.64	12.30	12.52
2651	NYSE	UTI	Tue, Jul 1, 2014	12.19	12.60	12.17	12.34
2650	NYSE	UTI	Mon, Jun 30, 2014	11.81	12.28	11.76	12.14
2649	NYSE	UTI	Fri, Jun 27, 2014	11.26	11.91	11.21	11.89
2648	NYSE	UTI	Thu, Jun 26, 2014	11.30	11.41	11.23	11.37
2647	NYSE	UTI	Wed, Jun 25, 2014	11.07	11.37	10.96	11.36
2646	NYSE	UTI	Tue, Jun 24, 2014	11.32	11.42	11.06	11.11
2645	NYSE	UTI	Mon, Jun 23, 2014	11.82	11.82	11.29	11.37
2644	NYSE	UTI	Fri, Jun 20, 2014	11.49	11.77	11.43	11.72
2643	NYSE	UTI	Thu, Jun 19, 2014	11.56	11.63	11.17	11.48
2642	NYSE	UTI	Wed, Jun 18, 2014	11.97	11.97	11.49	11.56
2641	NYSE	UTI	Tue, Jun 17, 2014	11.92	12.20	11.87	12.01
2640	NYSE	UTI	Mon, Jun 16, 2014	11.86	11.96	11.75	11.95
2639	NYSE	UTI	Fri, Jun 13, 2014	12.05	12.05	11.85	11.94
2638	NYSE	UTI	Thu, Jun 12, 2014	11.92	11.99	11.78	11.98
2637	NYSE	UTI	Wed, Jun 11, 2014	12.08	12.12	11.89	11.99
2636	NYSE	UTI	Tue, Jun 10, 2014	12.18	12.27	11.98	12.20
2635	NYSE	UTI	Mon, Jun 9, 2014	11.74	12.31	11.74	12.18
2634	NYSE	UTI	Fri, Jun 6, 2014	11.30	11.90	11.30	11.80
2633	NYSE	UTI	Thu, Jun 5, 2014	10.81	11.30	10.81	11.29
2632	NYSE	UTI	Wed, Jun 4, 2014	11.09	11.10	10.78	10.82
2631	NYSE	UTI	Tue, Jun 3, 2014	11.20	11.22	10.74	11.09
2630	NYSE	UTI	Mon, Jun 2, 2014	11.34	11.34	11.19	11.20
2629	NYSE	UTI	Fri, May 30, 2014	11.32	11.41	11.19	11.35
2628	NYSE	UTI	Thu, May 29, 2014	11.20	11.48	11.20	11.28
2627	NYSE	UTI	Wed, May 28, 2014	11.17	11.29	11.10	11.19
2626	NYSE	UTI	Tue, May 27, 2014	11.22	11.46	11.10	11.23
2625	NYSE	UTI	Fri, May 23, 2014	10.98	11.17	10.93	11.11
2624	NYSE	UTI	Thu, May 22, 2014	10.77	11.03	10.77	10.94
2623	NYSE	UTI	Wed, May 21, 2014	10.83	10.90	10.52	10.82
2622	NYSE	UTI	Tue, May 20, 2014	10.92	10.94	10.53	10.77
2621	NYSE	UTI	Mon, May 19, 2014	10.93	11.06	10.90	11.00
2620	NYSE	UTI	Fri, May 16, 2014	10.92	11.09	10.74	11.01
2619	NYSE	UTI	Thu, May 15, 2014	11.24	11.27	10.94	10.98
2618	NYSE	UTI	Wed, May 14, 2014	11.93	11.93	11.20	11.23
2617	NYSE	UTI	Tue, May 13, 2014	12.23	12.23	11.79	11.95
2616	NYSE	UTI	Mon, May 12, 2014	11.83	12.48	11.83	12.30
2615	NYSE	UTI	Fri, May 9, 2014	11.44	11.85	11.44	11.82
2614	NYSE	UTI	Thu, May 8, 2014	11.77	12.06	11.52	11.55
2613	NYSE	UTI	Wed, May 7, 2014	11.66	11.87	11.42	11.84
2612	NYSE	UTI	Tue, May 6, 2014	11.95	12.01	11.52	11.59
2611	NYSE	UTI	Mon, May 5, 2014	11.92	12.10	11.72	12.04
2610	NYSE	UTI	Fri, May 2, 2014	11.79	12.14	11.79	12.00
2609	NYSE	UTI	Thu, May 1, 2014	12.00	12.01	11.60	11.79
2608	NYSE	UTI	Wed, Apr 30, 2014	12.02	12.03	11.80	12.01
2607	NYSE	UTI	Tue, Apr 29, 2014	12.08	12.20	11.92	12.01
2606	NYSE	UTI	Mon, Apr 28, 2014	12.00	12.26	11.89	11.98
2605	NYSE	UTI	Fri, Apr 25, 2014	12.14	12.51	11.95	12.00
2604	NYSE	UTI	Thu, Apr 24, 2014	12.31	12.31	11.99	12.12
2603	NYSE	UTI	Wed, Apr 23, 2014	12.65	12.65	12.24	12.29
2602	NYSE	UTI	Tue, Apr 22, 2014	12.58	12.79	12.57	12.71
2601	NYSE	UTI	Mon, Apr 21, 2014	12.58	12.70	12.39	12.61
2600	NYSE	UTI	Thu, Apr 17, 2014	12.36	12.60	12.30	12.50
2599	NYSE	UTI	Wed, Apr 16, 2014	12.49	12.53	12.26	12.41
2598	NYSE	UTI	Tue, Apr 15, 2014	12.41	12.41	11.99	12.36
2597	NYSE	UTI	Mon, Apr 14, 2014	12.30	12.48	12.06	12.32
2596	NYSE	UTI	Fri, Apr 11, 2014	12.00	12.32	12.00	12.20
2595	NYSE	UTI	Thu, Apr 10, 2014	12.79	12.79	12.03	12.07
2594	NYSE	UTI	Wed, Apr 9, 2014	12.76	12.85	12.50	12.78
2593	NYSE	UTI	Tue, Apr 8, 2014	12.68	12.89	12.59	12.66
2592	NYSE	UTI	Mon, Apr 7, 2014	13.03	13.03	12.54	12.62
2591	NYSE	UTI	Fri, Apr 4, 2014	13.57	13.62	13.00	13.03
2590	NYSE	UTI	Thu, Apr 3, 2014	13.62	13.62	13.43	13.50
2589	NYSE	UTI	Wed, Apr 2, 2014	13.50	13.70	13.45	13.62
2588	NYSE	UTI	Tue, Apr 1, 2014	12.93	13.59	12.83	13.57
2587	NYSE	UTI	Mon, Mar 31, 2014	12.71	13.08	12.71	12.95
2586	NYSE	UTI	Fri, Mar 28, 2014	12.23	12.92	12.23	12.64
2585	NYSE	UTI	Thu, Mar 27, 2014	12.63	12.63	12.22	12.26
2584	NYSE	UTI	Wed, Mar 26, 2014	13.13	13.15	12.56	12.57
2583	NYSE	UTI	Tue, Mar 25, 2014	12.91	13.07	12.81	13.03
2582	NYSE	UTI	Mon, Mar 24, 2014	13.20	13.20	12.84	12.85
2581	NYSE	UTI	Fri, Mar 21, 2014	13.08	13.31	12.94	13.18
2580	NYSE	UTI	Thu, Mar 20, 2014	13.08	13.08	12.88	12.99
2579	NYSE	UTI	Wed, Mar 19, 2014	13.08	13.19	12.85	13.06
2578	NYSE	UTI	Tue, Mar 18, 2014	12.82	13.21	12.82	13.09
2577	NYSE	UTI	Mon, Mar 17, 2014	13.04	13.25	12.72	12.76
2576	NYSE	UTI	Fri, Mar 14, 2014	13.01	13.21	12.96	13.00
2575	NYSE	UTI	Thu, Mar 13, 2014	13.36	13.36	13.09	13.11
2574	NYSE	UTI	Wed, Mar 12, 2014	13.35	13.44	13.29	13.39
2573	NYSE	UTI	Tue, Mar 11, 2014	13.35	13.54	13.25	13.35
2572	NYSE	UTI	Mon, Mar 10, 2014	13.35	13.36	13.15	13.34
2571	NYSE	UTI	Fri, Mar 7, 2014	13.42	13.46	13.31	13.39
2570	NYSE	UTI	Thu, Mar 6, 2014	13.33	13.37	13.04	13.29
2569	NYSE	UTI	Wed, Mar 5, 2014	13.53	13.57	13.21	13.28
2568	NYSE	UTI	Tue, Mar 4, 2014	13.37	13.98	13.29	13.58
2567	NYSE	UTI	Mon, Mar 3, 2014	13.46	13.46	12.97	13.19
2566	NYSE	UTI	Fri, Feb 28, 2014	13.74	13.86	13.52	13.53
2565	NYSE	UTI	Thu, Feb 27, 2014	13.64	13.77	13.55	13.72
2564	NYSE	UTI	Wed, Feb 26, 2014	13.75	13.95	13.56	13.68
2563	NYSE	UTI	Tue, Feb 25, 2014	13.62	13.89	13.57	13.78
2562	NYSE	UTI	Mon, Feb 24, 2014	13.45	13.71	13.45	13.66
2561	NYSE	UTI	Fri, Feb 21, 2014	13.26	13.58	13.25	13.47
2560	NYSE	UTI	Thu, Feb 20, 2014	12.85	13.22	12.82	13.18
2559	NYSE	UTI	Wed, Feb 19, 2014	12.90	12.96	12.82	12.85
2558	NYSE	UTI	Tue, Feb 18, 2014	12.67	12.98	12.60	12.96
2557	NYSE	UTI	Fri, Feb 14, 2014	12.54	12.73	12.43	12.61
2556	NYSE	UTI	Thu, Feb 13, 2014	12.24	12.53	12.24	12.52
2555	NYSE	UTI	Wed, Feb 12, 2014	12.36	12.53	12.25	12.31
2554	NYSE	UTI	Tue, Feb 11, 2014	12.27	12.35	12.20	12.31
2553	NYSE	UTI	Mon, Feb 10, 2014	12.23	12.26	12.13	12.20
2552	NYSE	UTI	Fri, Feb 7, 2014	12.03	12.29	12.00	12.20
2551	NYSE	UTI	Thu, Feb 6, 2014	12.00	12.13	12.00	12.00
2550	NYSE	UTI	Wed, Feb 5, 2014	11.90	12.05	11.83	12.00
2549	NYSE	UTI	Tue, Feb 4, 2014	11.78	11.99	11.67	11.91
2548	NYSE	UTI	Mon, Feb 3, 2014	11.72	11.76	11.34	11.76
2547	NYSE	UTI	Fri, Jan 31, 2014	11.70	12.27	11.55	11.77
2546	NYSE	UTI	Thu, Jan 30, 2014	13.00	13.02	12.77	12.89
2545	NYSE	UTI	Wed, Jan 29, 2014	12.87	13.24	12.84	12.93
2544	NYSE	UTI	Tue, Jan 28, 2014	12.87	13.04	12.84	13.03
2543	NYSE	UTI	Mon, Jan 27, 2014	13.19	13.19	12.84	12.93
2542	NYSE	UTI	Fri, Jan 24, 2014	13.70	13.71	13.07	13.27
2541	NYSE	UTI	Thu, Jan 23, 2014	14.05	14.05	13.56	13.83
2540	NYSE	UTI	Wed, Jan 22, 2014	14.10	14.21	14.02	14.15
2539	NYSE	UTI	Tue, Jan 21, 2014	14.24	14.31	14.11	14.13
2538	NYSE	UTI	Fri, Jan 17, 2014	14.20	14.35	14.06	14.19
2537	NYSE	UTI	Thu, Jan 16, 2014	14.21	14.36	14.19	14.25
2536	NYSE	UTI	Wed, Jan 15, 2014	14.19	14.34	14.17	14.20
2535	NYSE	UTI	Tue, Jan 14, 2014	13.60	14.20	13.56	14.20
2534	NYSE	UTI	Mon, Jan 13, 2014	13.59	13.87	13.39	13.62
2533	NYSE	UTI	Fri, Jan 10, 2014	13.70	13.79	13.27	13.57
2532	NYSE	UTI	Thu, Jan 9, 2014	13.41	13.91	13.32	13.74
2531	NYSE	UTI	Wed, Jan 8, 2014	13.73	13.83	13.21	13.36
2530	NYSE	UTI	Tue, Jan 7, 2014	13.59	13.89	13.52	13.65
2529	NYSE	UTI	Mon, Jan 6, 2014	13.61	13.74	13.42	13.52
2528	NYSE	UTI	Fri, Jan 3, 2014	13.98	14.05	13.43	13.60
2527	NYSE	UTI	Thu, Jan 2, 2014	13.91	14.05	13.73	13.98
2526	NYSE	UTI	Tue, Dec 31, 2013	14.05	14.10	13.82	13.91
2525	NYSE	UTI	Mon, Dec 30, 2013	13.70	14.19	13.68	13.98
2524	NYSE	UTI	Fri, Dec 27, 2013	14.10	14.10	13.74	13.93
2523	NYSE	UTI	Thu, Dec 26, 2013	14.31	14.33	14.05	14.10
2522	NYSE	UTI	Tue, Dec 24, 2013	14.27	14.45	14.12	14.21
2521	NYSE	UTI	Mon, Dec 23, 2013	14.39	14.57	14.26	14.33
2520	NYSE	UTI	Fri, Dec 20, 2013	14.24	14.38	14.20	14.29
2519	NYSE	UTI	Thu, Dec 19, 2013	14.30	14.34	14.17	14.25
2518	NYSE	UTI	Wed, Dec 18, 2013	14.32	14.46	14.08	14.34
2517	NYSE	UTI	Tue, Dec 17, 2013	14.70	14.70	14.06	14.32
2516	NYSE	UTI	Mon, Dec 16, 2013	14.67	15.12	14.58	14.74
2515	NYSE	UTI	Fri, Dec 13, 2013	14.61	14.78	14.55	14.66
2514	NYSE	UTI	Thu, Dec 12, 2013	14.65	14.81	14.55	14.62
2513	NYSE	UTI	Wed, Dec 11, 2013	14.56	14.69	14.50	14.64
2512	NYSE	UTI	Tue, Dec 10, 2013	14.54	14.91	14.50	14.52
2511	NYSE	UTI	Mon, Dec 9, 2013	14.95	15.10	14.56	14.60
2510	NYSE	UTI	Fri, Dec 6, 2013	14.46	15.16	14.35	15.09
2509	NYSE	UTI	Thu, Dec 5, 2013	14.67	14.75	14.44	14.71
2508	NYSE	UTI	Wed, Dec 4, 2013	13.71	14.71	13.71	14.66
2507	NYSE	UTI	Tue, Dec 3, 2013	14.51	14.65	14.44	14.58
2506	NYSE	UTI	Mon, Dec 2, 2013	14.60	14.73	14.48	14.57
2505	NYSE	UTI	Fri, Nov 29, 2013	14.67	14.82	14.51	14.55
2504	NYSE	UTI	Wed, Nov 27, 2013	14.26	14.65	14.19	14.55
2503	NYSE	UTI	Tue, Nov 26, 2013	14.06	14.52	14.02	14.29
2502	NYSE	UTI	Mon, Nov 25, 2013	14.02	14.12	13.89	14.08
2501	NYSE	UTI	Fri, Nov 22, 2013	13.71	14.17	13.53	14.03
2500	NYSE	UTI	Thu, Nov 21, 2013	13.31	13.83	13.30	13.67
2499	NYSE	UTI	Wed, Nov 20, 2013	13.36	13.54	13.25	13.29
2498	NYSE	UTI	Tue, Nov 19, 2013	13.24	13.41	13.15	13.35
2497	NYSE	UTI	Mon, Nov 18, 2013	13.19	13.49	13.06	13.22
2496	NYSE	UTI	Fri, Nov 15, 2013	13.22	13.22	12.85	13.11
2495	NYSE	UTI	Thu, Nov 14, 2013	13.48	13.49	13.19	13.25
2494	NYSE	UTI	Wed, Nov 13, 2013	13.17	13.54	13.17	13.52
2493	NYSE	UTI	Tue, Nov 12, 2013	13.18	13.32	13.00	13.29
2492	NYSE	UTI	Mon, Nov 11, 2013	13.60	13.65	13.15	13.26
2491	NYSE	UTI	Fri, Nov 8, 2013	13.07	13.89	13.07	13.67
2490	NYSE	UTI	Thu, Nov 7, 2013	13.35	13.41	12.96	13.09
2489	NYSE	UTI	Wed, Nov 6, 2013	13.46	13.51	13.31	13.34
2488	NYSE	UTI	Tue, Nov 5, 2013	13.34	13.63	13.30	13.42
2487	NYSE	UTI	Mon, Nov 4, 2013	13.30	13.47	13.14	13.37
2486	NYSE	UTI	Fri, Nov 1, 2013	13.23	13.41	12.98	13.30
2485	NYSE	UTI	Thu, Oct 31, 2013	13.07	13.49	12.74	13.29
2484	NYSE	UTI	Wed, Oct 30, 2013	13.38	13.38	13.05	13.11
2483	NYSE	UTI	Tue, Oct 29, 2013	12.95	13.34	12.95	13.30
2482	NYSE	UTI	Mon, Oct 28, 2013	12.97	13.31	12.78	12.88
2481	NYSE	UTI	Fri, Oct 25, 2013	13.16	13.38	12.68	12.96
2480	NYSE	UTI	Thu, Oct 24, 2013	12.44	13.18	12.28	13.10
2479	NYSE	UTI	Wed, Oct 23, 2013	11.43	12.55	11.43	12.45
2478	NYSE	UTI	Tue, Oct 22, 2013	11.41	11.49	11.33	11.43
2477	NYSE	UTI	Mon, Oct 21, 2013	11.58	11.59	11.29	11.39
2476	NYSE	UTI	Fri, Oct 18, 2013	11.39	11.58	11.23	11.57
2475	NYSE	UTI	Thu, Oct 17, 2013	11.41	11.57	11.22	11.28
2474	NYSE	UTI	Wed, Oct 16, 2013	11.42	11.51	11.39	11.40
2473	NYSE	UTI	Tue, Oct 15, 2013	11.56	11.66	11.31	11.32
2472	NYSE	UTI	Mon, Oct 14, 2013	11.32	11.75	11.32	11.62
2471	NYSE	UTI	Fri, Oct 11, 2013	11.31	11.42	11.13	11.41
2470	NYSE	UTI	Thu, Oct 10, 2013	11.24	11.47	11.16	11.38
2469	NYSE	UTI	Wed, Oct 9, 2013	11.35	11.39	11.07	11.13
2468	NYSE	UTI	Tue, Oct 8, 2013	11.57	11.58	11.34	11.35
2467	NYSE	UTI	Mon, Oct 7, 2013	11.57	11.63	11.52	11.54
2466	NYSE	UTI	Fri, Oct 4, 2013	11.58	11.79	11.58	11.64
2465	NYSE	UTI	Thu, Oct 3, 2013	12.00	12.11	11.36	11.61
2464	NYSE	UTI	Wed, Oct 2, 2013	12.06	12.11	11.93	12.00
2463	NYSE	UTI	Tue, Oct 1, 2013	12.11	12.27	12.00	12.17
2462	NYSE	UTI	Mon, Sep 30, 2013	11.93	12.15	11.75	12.13
2461	NYSE	UTI	Fri, Sep 27, 2013	11.88	12.10	11.70	12.02
2460	NYSE	UTI	Thu, Sep 26, 2013	12.20	12.25	11.89	12.03
2459	NYSE	UTI	Wed, Sep 25, 2013	12.09	12.40	11.90	12.19
2458	NYSE	UTI	Tue, Sep 24, 2013	12.10	12.23	11.90	12.07
2457	NYSE	UTI	Mon, Sep 23, 2013	12.17	12.26	12.05	12.06
2456	NYSE	UTI	Fri, Sep 20, 2013	12.10	12.36	12.07	12.20
2455	NYSE	UTI	Thu, Sep 19, 2013	12.11	12.12	11.84	12.03
2454	NYSE	UTI	Wed, Sep 18, 2013	11.76	12.25	11.64	12.06
2453	NYSE	UTI	Tue, Sep 17, 2013	11.66	11.82	11.60	11.80
2452	NYSE	UTI	Mon, Sep 16, 2013	11.64	11.64	11.51	11.62
2451	NYSE	UTI	Fri, Sep 13, 2013	11.45	11.62	11.36	11.56
2450	NYSE	UTI	Thu, Sep 12, 2013	10.97	11.46	10.97	11.38
2449	NYSE	UTI	Wed, Sep 11, 2013	10.41	11.05	10.41	11.00
2448	NYSE	UTI	Tue, Sep 10, 2013	10.47	10.47	10.02	10.37
2447	NYSE	UTI	Mon, Sep 9, 2013	10.40	10.42	10.29	10.41
2446	NYSE	UTI	Fri, Sep 6, 2013	10.58	10.58	10.29	10.39
2445	NYSE	UTI	Thu, Sep 5, 2013	10.57	10.60	10.50	10.53
2444	NYSE	UTI	Wed, Sep 4, 2013	10.59	10.69	10.53	10.59
2443	NYSE	UTI	Tue, Sep 3, 2013	10.73	10.82	10.54	10.61
2442	NYSE	UTI	Fri, Aug 30, 2013	10.82	10.82	10.42	10.63
2441	NYSE	UTI	Thu, Aug 29, 2013	10.75	10.92	10.75	10.86
2440	NYSE	UTI	Wed, Aug 28, 2013	10.88	11.00	10.76	10.79
2439	NYSE	UTI	Tue, Aug 27, 2013	11.04	11.19	10.87	10.91
2438	NYSE	UTI	Mon, Aug 26, 2013	11.20	11.34	11.12	11.18
2437	NYSE	UTI	Fri, Aug 23, 2013	11.06	11.27	10.93	11.21
2436	NYSE	UTI	Thu, Aug 22, 2013	11.02	11.17	10.87	11.09
2435	NYSE	UTI	Wed, Aug 21, 2013	11.22	11.22	10.88	10.96
2434	NYSE	UTI	Tue, Aug 20, 2013	11.01	11.24	10.95	11.23
2433	NYSE	UTI	Mon, Aug 19, 2013	10.98	11.09	10.92	10.99
2432	NYSE	UTI	Fri, Aug 16, 2013	11.05	11.17	10.86	11.00
2431	NYSE	UTI	Thu, Aug 15, 2013	11.24	11.36	11.11	11.11
2430	NYSE	UTI	Wed, Aug 14, 2013	11.44	11.50	11.35	11.39
2429	NYSE	UTI	Tue, Aug 13, 2013	11.46	11.49	11.27	11.47
2428	NYSE	UTI	Mon, Aug 12, 2013	11.39	11.59	11.37	11.49
2427	NYSE	UTI	Fri, Aug 9, 2013	11.68	11.68	11.49	11.52
2426	NYSE	UTI	Thu, Aug 8, 2013	11.73	11.73	11.53	11.68
2425	NYSE	UTI	Wed, Aug 7, 2013	11.75	11.76	11.62	11.70
2424	NYSE	UTI	Tue, Aug 6, 2013	11.74	11.82	11.67	11.75
2423	NYSE	UTI	Mon, Aug 5, 2013	11.68	11.83	11.68	11.76
2422	NYSE	UTI	Fri, Aug 2, 2013	11.67	11.78	11.44	11.73
2421	NYSE	UTI	Thu, Aug 1, 2013	11.78	11.86	11.64	11.69
2420	NYSE	UTI	Wed, Jul 31, 2013	11.82	11.92	11.56	11.70
2419	NYSE	UTI	Tue, Jul 30, 2013	11.74	11.81	11.69	11.75
2418	NYSE	UTI	Mon, Jul 29, 2013	11.72	11.75	11.58	11.72
2417	NYSE	UTI	Fri, Jul 26, 2013	12.58	12.58	11.30	11.71
2416	NYSE	UTI	Thu, Jul 25, 2013	11.68	11.75	11.58	11.75
2415	NYSE	UTI	Wed, Jul 24, 2013	11.74	11.84	11.64	11.72
2414	NYSE	UTI	Tue, Jul 23, 2013	11.73	11.81	11.62	11.65
2413	NYSE	UTI	Mon, Jul 22, 2013	11.75	11.78	11.59	11.72
2412	NYSE	UTI	Fri, Jul 19, 2013	11.74	11.80	11.67	11.73
2411	NYSE	UTI	Thu, Jul 18, 2013	11.76	11.82	11.67	11.73
2410	NYSE	UTI	Wed, Jul 17, 2013	11.81	11.84	11.66	11.72
2409	NYSE	UTI	Tue, Jul 16, 2013	11.74	11.80	11.68	11.74
2408	NYSE	UTI	Mon, Jul 15, 2013	11.64	11.79	11.64	11.72
2407	NYSE	UTI	Fri, Jul 12, 2013	11.73	11.75	11.61	11.66
2406	NYSE	UTI	Thu, Jul 11, 2013	11.69	11.72	11.56	11.71
2405	NYSE	UTI	Wed, Jul 10, 2013	11.48	11.60	11.39	11.56
2404	NYSE	UTI	Tue, Jul 9, 2013	11.41	11.49	11.34	11.46
2403	NYSE	UTI	Mon, Jul 8, 2013	11.02	11.33	11.02	11.32
2402	NYSE	UTI	Fri, Jul 5, 2013	11.07	11.17	11.00	11.03
2401	NYSE	UTI	Wed, Jul 3, 2013	10.46	10.97	10.46	10.94
2400	NYSE	UTI	Tue, Jul 2, 2013	10.49	10.55	10.46	10.49
2399	NYSE	UTI	Mon, Jul 1, 2013	10.43	10.53	10.37	10.49
2398	NYSE	UTI	Fri, Jun 28, 2013	10.41	10.60	10.31	10.33
2397	NYSE	UTI	Thu, Jun 27, 2013	10.40	10.52	10.37	10.46
2396	NYSE	UTI	Wed, Jun 26, 2013	10.65	10.70	10.36	10.39
2395	NYSE	UTI	Tue, Jun 25, 2013	10.77	10.96	10.60	10.66
2394	NYSE	UTI	Mon, Jun 24, 2013	10.93	11.02	10.59	10.68
2393	NYSE	UTI	Fri, Jun 21, 2013	11.04	11.04	10.88	11.00
2392	NYSE	UTI	Thu, Jun 20, 2013	11.11	11.17	11.03	11.07
2391	NYSE	UTI	Wed, Jun 19, 2013	11.36	11.43	11.17	11.24
2390	NYSE	UTI	Tue, Jun 18, 2013	11.17	11.46	11.17	11.44
2389	NYSE	UTI	Mon, Jun 17, 2013	11.27	11.37	10.98	11.12
2388	NYSE	UTI	Fri, Jun 14, 2013	11.47	11.56	11.01	11.18
2387	NYSE	UTI	Thu, Jun 13, 2013	11.47	11.54	11.32	11.52
2386	NYSE	UTI	Wed, Jun 12, 2013	11.62	11.62	11.30	11.46
2385	NYSE	UTI	Tue, Jun 11, 2013	11.62	11.73	11.48	11.54
2384	NYSE	UTI	Mon, Jun 10, 2013	11.58	11.85	11.52	11.82
2383	NYSE	UTI	Fri, Jun 7, 2013	11.60	11.63	11.45	11.53
2382	NYSE	UTI	Thu, Jun 6, 2013	11.72	11.77	11.39	11.52
2381	NYSE	UTI	Wed, Jun 5, 2013	11.74	11.80	11.52	11.73
2380	NYSE	UTI	Tue, Jun 4, 2013	12.02	12.11	11.68	11.79
2379	NYSE	UTI	Mon, Jun 3, 2013	11.80	12.01	11.67	11.97
2378	NYSE	UTI	Fri, May 31, 2013	11.84	11.94	11.70	11.78
2377	NYSE	UTI	Thu, May 30, 2013	11.86	11.94	11.76	11.91
2376	NYSE	UTI	Wed, May 29, 2013	11.82	11.95	11.68	11.87
2375	NYSE	UTI	Tue, May 28, 2013	12.00	12.10	11.85	11.90
2374	NYSE	UTI	Fri, May 24, 2013	11.89	11.94	11.75	11.91
2373	NYSE	UTI	Thu, May 23, 2013	11.78	11.93	11.76	11.93
2372	NYSE	UTI	Wed, May 22, 2013	11.87	11.97	11.58	11.82
2371	NYSE	UTI	Tue, May 21, 2013	11.86	11.95	11.75	11.88
2370	NYSE	UTI	Mon, May 20, 2013	11.89	11.96	11.66	11.90
2369	NYSE	UTI	Fri, May 17, 2013	11.93	12.03	11.79	11.90
2368	NYSE	UTI	Thu, May 16, 2013	11.98	12.05	11.77	11.86
2367	NYSE	UTI	Wed, May 15, 2013	11.89	12.08	11.85	11.98
2366	NYSE	UTI	Tue, May 14, 2013	11.99	12.11	11.83	11.90
2365	NYSE	UTI	Mon, May 13, 2013	11.99	11.99	11.79	11.98
2364	NYSE	UTI	Fri, May 10, 2013	11.75	11.99	11.73	11.97
2363	NYSE	UTI	Thu, May 9, 2013	11.44	11.94	11.43	11.70
2362	NYSE	UTI	Wed, May 8, 2013	10.97	11.42	10.93	11.42
2361	NYSE	UTI	Tue, May 7, 2013	10.78	10.96	10.65	10.95
2360	NYSE	UTI	Mon, May 6, 2013	10.92	10.95	10.67	10.74
2359	NYSE	UTI	Fri, May 3, 2013	10.36	10.94	10.36	10.88
2358	NYSE	UTI	Thu, May 2, 2013	10.14	10.29	9.96	10.27
2357	NYSE	UTI	Wed, May 1, 2013	11.02	11.10	10.04	10.07
2356	NYSE	UTI	Tue, Apr 30, 2013	11.70	11.88	11.59	11.87
2355	NYSE	UTI	Mon, Apr 29, 2013	11.49	11.82	11.49	11.76
2354	NYSE	UTI	Fri, Apr 26, 2013	11.74	11.74	11.40	11.42
2353	NYSE	UTI	Thu, Apr 25, 2013	11.73	12.00	11.71	11.78
2352	NYSE	UTI	Wed, Apr 24, 2013	12.07	12.07	11.73	11.73
2351	NYSE	UTI	Tue, Apr 23, 2013	11.87	12.22	11.87	12.16
2350	NYSE	UTI	Mon, Apr 22, 2013	11.77	11.88	11.65	11.78
2349	NYSE	UTI	Fri, Apr 19, 2013	11.65	11.94	11.65	11.79
2348	NYSE	UTI	Thu, Apr 18, 2013	11.59	12.01	11.54	11.65
2347	NYSE	UTI	Wed, Apr 17, 2013	11.50	11.81	11.47	11.59
2346	NYSE	UTI	Tue, Apr 16, 2013	11.47	11.65	11.46	11.60
2345	NYSE	UTI	Mon, Apr 15, 2013	11.60	11.60	11.33	11.43
2344	NYSE	UTI	Fri, Apr 12, 2013	11.43	11.72	11.32	11.66
2343	NYSE	UTI	Thu, Apr 11, 2013	11.35	11.47	11.32	11.44
2342	NYSE	UTI	Wed, Apr 10, 2013	11.38	11.60	11.32	11.36
2341	NYSE	UTI	Tue, Apr 9, 2013	11.25	11.40	11.17	11.33
2340	NYSE	UTI	Mon, Apr 8, 2013	11.58	11.62	11.16	11.21
2339	NYSE	UTI	Fri, Apr 5, 2013	11.49	11.60	11.28	11.54
2338	NYSE	UTI	Thu, Apr 4, 2013	12.30	12.39	11.54	11.67
2337	NYSE	UTI	Wed, Apr 3, 2013	12.54	12.64	12.25	12.26
2336	NYSE	UTI	Tue, Apr 2, 2013	12.16	12.62	12.16	12.55
2335	NYSE	UTI	Mon, Apr 1, 2013	12.64	12.67	12.44	12.62
2334	NYSE	UTI	Thu, Mar 28, 2013	12.71	12.83	12.49	12.63
2333	NYSE	UTI	Wed, Mar 27, 2013	12.51	12.67	12.48	12.65
2332	NYSE	UTI	Tue, Mar 26, 2013	12.64	12.64	12.40	12.57
2331	NYSE	UTI	Mon, Mar 25, 2013	12.30	12.64	12.18	12.59
2330	NYSE	UTI	Fri, Mar 22, 2013	12.10	12.19	12.03	12.14
2329	NYSE	UTI	Thu, Mar 21, 2013	12.08	12.42	12.04	12.07
2328	NYSE	UTI	Wed, Mar 20, 2013	12.11	12.19	12.05	12.17
2327	NYSE	UTI	Tue, Mar 19, 2013	12.05	12.10	11.99	12.05
2326	NYSE	UTI	Mon, Mar 18, 2013	11.95	12.12	11.86	12.06
2325	NYSE	UTI	Fri, Mar 15, 2013	11.83	12.03	11.83	12.01
2324	NYSE	UTI	Thu, Mar 14, 2013	11.69	11.84	11.63	11.83
2323	NYSE	UTI	Wed, Mar 13, 2013	11.54	11.67	11.54	11.64
2322	NYSE	UTI	Tue, Mar 12, 2013	11.56	11.65	11.54	11.60
2321	NYSE	UTI	Mon, Mar 11, 2013	11.68	11.68	11.53	11.61
2320	NYSE	UTI	Fri, Mar 8, 2013	11.79	11.82	11.59	11.66
2319	NYSE	UTI	Thu, Mar 7, 2013	11.57	11.69	11.50	11.68
2318	NYSE	UTI	Wed, Mar 6, 2013	11.46	11.58	11.30	11.53
2317	NYSE	UTI	Tue, Mar 5, 2013	11.31	11.61	11.31	11.45
2316	NYSE	UTI	Mon, Mar 4, 2013	11.84	11.86	11.20	11.24
2315	NYSE	UTI	Fri, Mar 1, 2013	11.50	11.86	11.40	11.84
2314	NYSE	UTI	Thu, Feb 28, 2013	11.92	11.93	11.51	11.66
2313	NYSE	UTI	Wed, Feb 27, 2013	11.96	11.97	11.76	11.95
2312	NYSE	UTI	Tue, Feb 26, 2013	11.86	11.97	11.67	11.94
2311	NYSE	UTI	Mon, Feb 25, 2013	12.07	12.13	11.80	11.86
2310	NYSE	UTI	Fri, Feb 22, 2013	11.93	12.21	11.91	12.05
2309	NYSE	UTI	Thu, Feb 21, 2013	11.95	12.04	11.76	11.86
2308	NYSE	UTI	Wed, Feb 20, 2013	12.03	12.08	11.85	11.96
2307	NYSE	UTI	Tue, Feb 19, 2013	11.76	12.10	11.76	11.97
2306	NYSE	UTI	Fri, Feb 15, 2013	11.79	11.82	11.70	11.77
2305	NYSE	UTI	Thu, Feb 14, 2013	11.62	11.79	11.62	11.73
2304	NYSE	UTI	Wed, Feb 13, 2013	11.75	11.75	11.59	11.71
2303	NYSE	UTI	Tue, Feb 12, 2013	11.76	11.78	11.69	11.73
2302	NYSE	UTI	Mon, Feb 11, 2013	11.50	11.78	11.41	11.71
2301	NYSE	UTI	Fri, Feb 8, 2013	11.41	11.57	11.30	11.54
2300	NYSE	UTI	Thu, Feb 7, 2013	11.10	11.46	11.06	11.43
2299	NYSE	UTI	Wed, Feb 6, 2013	11.00	11.06	10.91	11.00
2298	NYSE	UTI	Tue, Feb 5, 2013	11.07	11.32	11.02	11.06
2297	NYSE	UTI	Mon, Feb 4, 2013	11.57	11.74	11.06	11.06
2296	NYSE	UTI	Fri, Feb 1, 2013	11.90	12.69	11.77	11.81
2295	NYSE	UTI	Thu, Jan 31, 2013	11.26	11.47	11.25	11.30
2294	NYSE	UTI	Wed, Jan 30, 2013	11.50	11.50	11.24	11.32
2293	NYSE	UTI	Tue, Jan 29, 2013	11.05	11.53	11.05	11.50
2292	NYSE	UTI	Mon, Jan 28, 2013	11.15	11.30	11.02	11.16
2291	NYSE	UTI	Fri, Jan 25, 2013	11.08	11.25	11.03	11.11
2290	NYSE	UTI	Thu, Jan 24, 2013	10.90	11.09	10.90	11.04
2289	NYSE	UTI	Wed, Jan 23, 2013	10.97	11.03	10.90	10.99
2288	NYSE	UTI	Tue, Jan 22, 2013	10.84	11.03	10.78	11.01
2287	NYSE	UTI	Fri, Jan 18, 2013	10.81	10.88	10.75	10.81
2286	NYSE	UTI	Thu, Jan 17, 2013	10.81	10.89	10.78	10.85
2285	NYSE	UTI	Wed, Jan 16, 2013	10.73	10.83	10.73	10.81
2284	NYSE	UTI	Tue, Jan 15, 2013	10.80	10.84	10.69	10.77
2283	NYSE	UTI	Mon, Jan 14, 2013	10.55	10.85	10.50	10.84
2282	NYSE	UTI	Fri, Jan 11, 2013	10.48	10.64	10.45	10.55
2281	NYSE	UTI	Thu, Jan 10, 2013	10.48	10.54	10.32	10.45
2280	NYSE	UTI	Wed, Jan 9, 2013	10.51	10.54	10.16	10.43
2279	NYSE	UTI	Tue, Jan 8, 2013	10.90	11.07	10.47	10.61
2278	NYSE	UTI	Mon, Jan 7, 2013	10.82	11.05	10.66	10.93
2277	NYSE	UTI	Fri, Jan 4, 2013	10.11	11.00	10.01	10.97
2276	NYSE	UTI	Thu, Jan 3, 2013	9.91	10.17	9.84	10.07
2275	NYSE	UTI	Wed, Jan 2, 2013	10.18	10.34	9.82	9.90
2274	NYSE	UTI	Mon, Dec 31, 2012	9.79	10.13	9.58	10.04
2273	NYSE	UTI	Fri, Dec 28, 2012	9.83	9.90	9.67	9.76
2272	NYSE	UTI	Thu, Dec 27, 2012	9.84	9.93	9.53	9.81
2271	NYSE	UTI	Wed, Dec 26, 2012	9.81	10.15	9.79	9.84
2270	NYSE	UTI	Mon, Dec 24, 2012	10.02	10.08	9.73	9.82
2269	NYSE	UTI	Fri, Dec 21, 2012	9.92	10.07	9.69	10.07
2268	NYSE	UTI	Thu, Dec 20, 2012	10.02	10.15	9.90	9.98
2267	NYSE	UTI	Wed, Dec 19, 2012	9.98	10.20	9.91	10.05
2266	NYSE	UTI	Tue, Dec 18, 2012	9.84	10.00	9.77	9.96
2265	NYSE	UTI	Mon, Dec 17, 2012	9.73	9.90	9.73	9.85
2264	NYSE	UTI	Fri, Dec 14, 2012	9.67	9.78	9.63	9.73
2263	NYSE	UTI	Thu, Dec 13, 2012	9.65	9.81	9.63	9.70
2262	NYSE	UTI	Wed, Dec 12, 2012	9.69	9.84	9.63	9.77
2261	NYSE	UTI	Tue, Dec 11, 2012	9.70	9.82	9.66	9.72
2260	NYSE	UTI	Mon, Dec 10, 2012	9.71	9.77	9.49	9.67
2259	NYSE	UTI	Fri, Dec 7, 2012	9.65	9.70	9.52	9.67
2258	NYSE	UTI	Thu, Dec 6, 2012	9.76	9.97	9.53	9.63
2257	NYSE	UTI	Wed, Dec 5, 2012	9.82	9.99	9.58	9.88
2256	NYSE	UTI	Tue, Dec 4, 2012	9.52	9.98	9.51	9.92
2255	NYSE	UTI	Mon, Dec 3, 2012	9.56	9.65	9.48	9.57
2254	NYSE	UTI	Fri, Nov 30, 2012	9.43	9.51	9.37	9.47
2253	NYSE	UTI	Thu, Nov 29, 2012	9.01	9.46	8.83	9.40
2252	NYSE	UTI	Wed, Nov 28, 2012	9.59	10.24	8.00	8.80
2251	NYSE	UTI	Tue, Nov 27, 2012	12.30	12.35	12.18	12.24
2250	NYSE	UTI	Mon, Nov 26, 2012	12.36	12.40	12.24	12.35
2249	NYSE	UTI	Fri, Nov 23, 2012	12.25	12.40	12.20	12.40
2248	NYSE	UTI	Wed, Nov 21, 2012	12.20	12.33	12.14	12.30
2247	NYSE	UTI	Tue, Nov 20, 2012	12.19	12.24	11.99	12.20
2246	NYSE	UTI	Mon, Nov 19, 2012	12.25	12.37	12.16	12.25
2245	NYSE	UTI	Fri, Nov 16, 2012	12.17	12.20	11.83	12.18
2244	NYSE	UTI	Thu, Nov 15, 2012	12.17	12.32	12.02	12.22
2243	NYSE	UTI	Wed, Nov 14, 2012	12.24	12.40	12.09	12.18
2242	NYSE	UTI	Tue, Nov 13, 2012	12.52	12.61	12.20	12.23
2241	NYSE	UTI	Mon, Nov 12, 2012	12.76	12.79	12.50	12.54
2240	NYSE	UTI	Fri, Nov 9, 2012	12.47	12.82	11.63	12.70
2239	NYSE	UTI	Thu, Nov 8, 2012	12.81	12.86	12.63	12.78
2238	NYSE	UTI	Wed, Nov 7, 2012	13.06	13.06	12.46	12.83
2237	NYSE	UTI	Tue, Nov 6, 2012	13.04	13.23	13.00	13.22
2236	NYSE	UTI	Mon, Nov 5, 2012	12.85	13.03	12.77	13.01
2235	NYSE	UTI	Fri, Nov 2, 2012	13.00	13.12	12.73	12.88
2234	NYSE	UTI	Thu, Nov 1, 2012	12.80	12.96	12.52	12.82
2233	NYSE	UTI	Wed, Oct 31, 2012	12.78	12.88	12.62	12.82
2232	NYSE	UTI	Fri, Oct 26, 2012	12.84	13.11	12.74	12.82
2231	NYSE	UTI	Thu, Oct 25, 2012	13.08	13.19	12.69	12.80
2230	NYSE	UTI	Wed, Oct 24, 2012	13.15	13.15	12.87	12.98
2229	NYSE	UTI	Tue, Oct 23, 2012	13.24	13.33	13.07	13.12
2228	NYSE	UTI	Mon, Oct 22, 2012	13.10	13.31	13.10	13.30
2227	NYSE	UTI	Fri, Oct 19, 2012	12.83	13.13	12.68	13.10
2226	NYSE	UTI	Thu, Oct 18, 2012	13.25	13.25	12.94	12.94
2225	NYSE	UTI	Wed, Oct 17, 2012	13.72	13.83	13.17	13.25
2224	NYSE	UTI	Tue, Oct 16, 2012	13.74	13.90	13.74	13.82
2223	NYSE	UTI	Mon, Oct 15, 2012	13.44	13.80	13.37	13.77
2222	NYSE	UTI	Fri, Oct 12, 2012	13.63	13.70	13.34	13.44
2221	NYSE	UTI	Thu, Oct 11, 2012	13.46	13.74	13.46	13.69
2220	NYSE	UTI	Wed, Oct 10, 2012	13.35	13.83	13.33	13.40
2219	NYSE	UTI	Tue, Oct 9, 2012	13.44	13.55	13.17	13.31
2218	NYSE	UTI	Mon, Oct 8, 2012	13.31	13.57	13.31	13.47
2217	NYSE	UTI	Fri, Oct 5, 2012	13.62	13.87	13.36	13.43
2216	NYSE	UTI	Thu, Oct 4, 2012	13.71	13.75	13.30	13.60
2215	NYSE	UTI	Wed, Oct 3, 2012	13.62	13.88	13.46	13.69
2214	NYSE	UTI	Tue, Oct 2, 2012	13.77	13.77	13.45	13.64
2213	NYSE	UTI	Mon, Oct 1, 2012	13.76	13.97	13.59	13.75
2212	NYSE	UTI	Fri, Sep 28, 2012	13.58	13.80	13.32	13.70
2211	NYSE	UTI	Thu, Sep 27, 2012	13.51	13.68	13.34	13.66
2210	NYSE	UTI	Wed, Sep 26, 2012	13.30	13.59	13.30	13.48
2209	NYSE	UTI	Tue, Sep 25, 2012	13.30	13.44	13.20	13.30
2208	NYSE	UTI	Mon, Sep 24, 2012	12.48	13.39	12.48	13.26
2207	NYSE	UTI	Fri, Sep 21, 2012	12.80	12.80	12.46	12.48
2206	NYSE	UTI	Thu, Sep 20, 2012	12.76	12.80	12.60	12.64
2205	NYSE	UTI	Wed, Sep 19, 2012	13.01	13.10	12.84	12.86
2204	NYSE	UTI	Tue, Sep 18, 2012	12.88	13.19	12.88	13.12
2203	NYSE	UTI	Mon, Sep 17, 2012	13.23	13.23	12.82	12.94
2202	NYSE	UTI	Fri, Sep 14, 2012	13.04	13.40	12.94	13.22
2201	NYSE	UTI	Thu, Sep 13, 2012	12.91	13.15	12.75	12.99
2200	NYSE	UTI	Wed, Sep 12, 2012	12.93	13.03	12.84	12.94
2199	NYSE	UTI	Tue, Sep 11, 2012	12.66	12.96	12.62	12.91
2198	NYSE	UTI	Mon, Sep 10, 2012	12.66	12.72	12.56	12.65
2197	NYSE	UTI	Fri, Sep 7, 2012	12.38	12.64	12.34	12.62
2196	NYSE	UTI	Thu, Sep 6, 2012	12.07	12.46	12.07	12.40
2195	NYSE	UTI	Wed, Sep 5, 2012	11.79	12.11	11.78	12.00
2194	NYSE	UTI	Tue, Sep 4, 2012	12.04	12.06	11.51	11.79
2193	NYSE	UTI	Fri, Aug 31, 2012	11.98	12.03	11.78	12.01
2192	NYSE	UTI	Thu, Aug 30, 2012	11.89	11.92	11.79	11.87
2191	NYSE	UTI	Wed, Aug 29, 2012	11.80	11.92	11.76	11.92
2190	NYSE	UTI	Tue, Aug 28, 2012	11.75	11.82	11.64	11.80
2189	NYSE	UTI	Mon, Aug 27, 2012	11.93	11.93	11.69	11.78
2188	NYSE	UTI	Fri, Aug 24, 2012	11.84	11.90	11.75	11.87
2187	NYSE	UTI	Thu, Aug 23, 2012	12.06	12.08	11.84	11.91
2186	NYSE	UTI	Wed, Aug 22, 2012	12.21	12.30	12.11	12.13
2185	NYSE	UTI	Tue, Aug 21, 2012	11.72	12.20	11.72	12.18
2184	NYSE	UTI	Mon, Aug 20, 2012	11.77	11.83	11.56	11.78
2183	NYSE	UTI	Fri, Aug 17, 2012	11.64	11.75	11.64	11.70
2182	NYSE	UTI	Thu, Aug 16, 2012	11.60	11.74	11.54	11.68
2181	NYSE	UTI	Wed, Aug 15, 2012	11.39	11.66	11.33	11.65
2180	NYSE	UTI	Tue, Aug 14, 2012	11.60	11.70	11.38	11.43
2179	NYSE	UTI	Mon, Aug 13, 2012	11.67	11.72	11.33	11.57
2178	NYSE	UTI	Fri, Aug 10, 2012	11.48	11.70	11.48	11.69
2177	NYSE	UTI	Thu, Aug 9, 2012	11.70	11.74	11.53	11.58
2176	NYSE	UTI	Wed, Aug 8, 2012	11.74	11.78	11.63	11.75
2175	NYSE	UTI	Tue, Aug 7, 2012	11.80	11.80	11.70	11.74
2174	NYSE	UTI	Mon, Aug 6, 2012	11.63	11.76	11.63	11.71
2173	NYSE	UTI	Fri, Aug 3, 2012	11.00	12.03	10.92	11.64
2172	NYSE	UTI	Thu, Aug 2, 2012	11.35	11.42	11.25	11.31
2171	NYSE	UTI	Wed, Aug 1, 2012	11.52	11.61	11.37	11.40
2170	NYSE	UTI	Tue, Jul 31, 2012	11.38	11.55	11.28	11.49
2169	NYSE	UTI	Mon, Jul 30, 2012	11.42	11.60	11.39	11.43
2168	NYSE	UTI	Fri, Jul 27, 2012	11.34	11.52	11.29	11.39
2167	NYSE	UTI	Thu, Jul 26, 2012	11.85	11.85	11.21	11.35
2166	NYSE	UTI	Wed, Jul 25, 2012	12.03	12.10	11.70	11.74
2165	NYSE	UTI	Tue, Jul 24, 2012	12.11	12.12	11.87	11.94
2164	NYSE	UTI	Mon, Jul 23, 2012	12.28	12.48	11.90	12.11
2163	NYSE	UTI	Fri, Jul 20, 2012	12.85	12.93	12.77	12.82
2162	NYSE	UTI	Thu, Jul 19, 2012	13.16	13.23	12.94	12.95
2161	NYSE	UTI	Wed, Jul 18, 2012	13.01	13.14	12.95	13.13
2160	NYSE	UTI	Tue, Jul 17, 2012	13.21	13.21	12.69	12.97
2159	NYSE	UTI	Mon, Jul 16, 2012	13.39	13.53	13.25	13.25
2158	NYSE	UTI	Fri, Jul 13, 2012	13.23	13.56	13.14	13.46
2157	NYSE	UTI	Thu, Jul 12, 2012	13.18	13.38	12.99	13.22
2156	NYSE	UTI	Wed, Jul 11, 2012	13.31	13.48	13.22	13.25
2155	NYSE	UTI	Tue, Jul 10, 2012	13.48	13.54	13.22	13.29
2154	NYSE	UTI	Mon, Jul 9, 2012	13.60	13.64	13.26	13.36
2153	NYSE	UTI	Fri, Jul 6, 2012	13.78	13.93	13.67	13.73
2152	NYSE	UTI	Thu, Jul 5, 2012	13.98	14.03	13.86	13.94
2151	NYSE	UTI	Tue, Jul 3, 2012	13.78	14.08	13.77	14.01
2150	NYSE	UTI	Mon, Jul 2, 2012	13.55	13.85	13.38	13.81
2149	NYSE	UTI	Fri, Jun 29, 2012	13.36	13.73	13.13	13.51
2148	NYSE	UTI	Thu, Jun 28, 2012	13.05	13.15	12.82	13.10
2147	NYSE	UTI	Wed, Jun 27, 2012	13.12	13.25	12.95	13.13
2146	NYSE	UTI	Tue, Jun 26, 2012	12.56	13.10	12.56	13.04
2145	NYSE	UTI	Mon, Jun 25, 2012	12.39	12.46	12.19	12.45
2144	NYSE	UTI	Fri, Jun 22, 2012	12.32	12.67	12.23	12.67
2143	NYSE	UTI	Thu, Jun 21, 2012	12.57	12.61	12.22	12.25
2142	NYSE	UTI	Wed, Jun 20, 2012	12.63	12.82	12.49	12.62
2141	NYSE	UTI	Tue, Jun 19, 2012	12.11	12.78	12.10	12.75
2140	NYSE	UTI	Mon, Jun 18, 2012	12.22	12.22	11.98	12.07
2139	NYSE	UTI	Fri, Jun 15, 2012	12.14	12.34	12.00	12.27
2138	NYSE	UTI	Thu, Jun 14, 2012	11.96	12.22	11.90	12.15
2137	NYSE	UTI	Wed, Jun 13, 2012	12.10	12.28	11.98	12.09
2136	NYSE	UTI	Tue, Jun 12, 2012	12.46	12.46	12.03	12.14
2135	NYSE	UTI	Mon, Jun 11, 2012	13.01	13.01	12.38	12.39
2134	NYSE	UTI	Fri, Jun 8, 2012	12.59	13.02	12.46	12.94
2133	NYSE	UTI	Thu, Jun 7, 2012	12.68	12.79	11.98	12.65
2132	NYSE	UTI	Wed, Jun 6, 2012	12.26	12.56	12.17	12.53
2131	NYSE	UTI	Tue, Jun 5, 2012	12.09	12.45	12.09	12.20
2130	NYSE	UTI	Mon, Jun 4, 2012	12.13	12.29	12.06	12.16
2129	NYSE	UTI	Fri, Jun 1, 2012	11.92	12.29	11.91	12.09
2128	NYSE	UTI	Thu, May 31, 2012	12.04	12.25	11.90	12.19
2127	NYSE	UTI	Wed, May 30, 2012	12.27	12.32	12.04	12.05
2126	NYSE	UTI	Tue, May 29, 2012	12.53	12.66	12.22	12.45
2125	NYSE	UTI	Fri, May 25, 2012	12.15	12.48	12.08	12.41
2124	NYSE	UTI	Thu, May 24, 2012	12.23	12.27	11.86	12.13
2123	NYSE	UTI	Wed, May 23, 2012	12.03	12.28	11.96	12.25
2122	NYSE	UTI	Tue, May 22, 2012	12.13	12.13	11.87	12.09
2121	NYSE	UTI	Mon, May 21, 2012	11.98	12.15	11.87	12.11
2120	NYSE	UTI	Fri, May 18, 2012	12.13	12.19	11.91	11.96
2119	NYSE	UTI	Thu, May 17, 2012	12.12	12.39	12.09	12.14
2118	NYSE	UTI	Wed, May 16, 2012	12.32	12.40	12.07	12.08
2117	NYSE	UTI	Tue, May 15, 2012	11.99	12.37	11.93	12.27
2116	NYSE	UTI	Mon, May 14, 2012	11.81	12.08	11.81	12.03
2115	NYSE	UTI	Fri, May 11, 2012	11.89	12.05	11.84	11.95
2114	NYSE	UTI	Thu, May 10, 2012	12.04	12.14	11.96	12.02
2113	NYSE	UTI	Wed, May 9, 2012	12.06	12.12	11.92	11.98
2112	NYSE	UTI	Tue, May 8, 2012	12.01	12.37	12.00	12.22
2111	NYSE	UTI	Mon, May 7, 2012	11.80	12.09	11.79	12.07
2110	NYSE	UTI	Fri, May 4, 2012	11.81	11.93	11.69	11.81
2109	NYSE	UTI	Thu, May 3, 2012	11.88	11.95	11.74	11.90
2108	NYSE	UTI	Wed, May 2, 2012	11.87	11.99	11.75	11.93
2107	NYSE	UTI	Tue, May 1, 2012	11.97	12.14	11.81	11.98
2106	NYSE	UTI	Mon, Apr 30, 2012	12.16	12.21	11.97	12.00
2105	NYSE	UTI	Fri, Apr 27, 2012	12.16	12.26	11.90	12.21
2104	NYSE	UTI	Thu, Apr 26, 2012	11.95	12.22	11.95	12.16
2103	NYSE	UTI	Wed, Apr 25, 2012	12.15	12.18	11.92	11.98
2102	NYSE	UTI	Tue, Apr 24, 2012	11.84	12.03	11.77	11.99
2101	NYSE	UTI	Mon, Apr 23, 2012	11.80	11.92	11.66	11.81
2100	NYSE	UTI	Fri, Apr 20, 2012	12.13	12.14	11.97	11.99
2099	NYSE	UTI	Thu, Apr 19, 2012	12.11	12.20	11.96	12.00
2098	NYSE	UTI	Wed, Apr 18, 2012	12.11	12.13	12.00	12.08
2097	NYSE	UTI	Tue, Apr 17, 2012	11.98	12.17	11.87	12.16
2096	NYSE	UTI	Mon, Apr 16, 2012	12.00	12.05	11.74	11.86
2095	NYSE	UTI	Fri, Apr 13, 2012	12.33	12.40	11.99	11.99
2094	NYSE	UTI	Thu, Apr 12, 2012	12.35	12.58	12.32	12.42
2093	NYSE	UTI	Wed, Apr 11, 2012	12.35	12.40	12.20	12.36
2092	NYSE	UTI	Tue, Apr 10, 2012	12.19	12.26	12.05	12.20
2091	NYSE	UTI	Mon, Apr 9, 2012	12.45	12.64	12.15	12.19
2090	NYSE	UTI	Thu, Apr 5, 2012	12.77	12.91	12.66	12.70
2089	NYSE	UTI	Wed, Apr 4, 2012	13.00	13.05	12.76	12.82
2088	NYSE	UTI	Tue, Apr 3, 2012	13.55	13.56	13.06	13.14
2087	NYSE	UTI	Mon, Apr 2, 2012	13.14	13.63	13.14	13.55
2086	NYSE	UTI	Fri, Mar 30, 2012	13.45	13.45	13.07	13.19
2085	NYSE	UTI	Thu, Mar 29, 2012	13.37	13.56	13.23	13.35
2084	NYSE	UTI	Wed, Mar 28, 2012	13.40	13.48	13.33	13.46
2083	NYSE	UTI	Tue, Mar 27, 2012	13.55	13.65	13.41	13.42
2082	NYSE	UTI	Mon, Mar 26, 2012	13.50	13.85	13.40	13.66
2081	NYSE	UTI	Fri, Mar 23, 2012	13.42	13.44	13.21	13.36
2080	NYSE	UTI	Thu, Mar 22, 2012	13.28	13.45	13.28	13.45
2079	NYSE	UTI	Wed, Mar 21, 2012	13.39	13.55	13.35	13.41
2078	NYSE	UTI	Tue, Mar 20, 2012	13.53	13.64	13.38	13.39
2077	NYSE	UTI	Mon, Mar 19, 2012	13.37	13.79	13.36	13.66
2076	NYSE	UTI	Fri, Mar 16, 2012	13.31	13.51	13.31	13.40
2075	NYSE	UTI	Thu, Mar 15, 2012	13.11	13.30	12.93	13.29
2074	NYSE	UTI	Wed, Mar 14, 2012	13.29	13.30	13.07	13.10
2073	NYSE	UTI	Tue, Mar 13, 2012	13.21	13.36	13.11	13.29
2072	NYSE	UTI	Mon, Mar 12, 2012	13.43	13.56	13.24	13.28
2071	NYSE	UTI	Fri, Mar 9, 2012	12.95	13.70	12.95	13.42
2070	NYSE	UTI	Thu, Mar 8, 2012	12.75	13.00	12.66	12.98
2069	NYSE	UTI	Wed, Mar 7, 2012	12.79	12.92	12.66	12.68
2068	NYSE	UTI	Tue, Mar 6, 2012	12.61	12.91	12.61	12.71
2067	NYSE	UTI	Mon, Mar 5, 2012	12.65	12.87	12.58	12.75
2066	NYSE	UTI	Fri, Mar 2, 2012	12.98	13.03	12.61	12.68
2065	NYSE	UTI	Thu, Mar 1, 2012	13.06	13.20	12.95	12.99
2064	NYSE	UTI	Wed, Feb 29, 2012	13.03	13.25	12.98	12.99
2063	NYSE	UTI	Tue, Feb 28, 2012	13.30	13.36	12.91	12.98
2062	NYSE	UTI	Mon, Feb 27, 2012	13.60	13.60	13.30	13.37
2061	NYSE	UTI	Fri, Feb 24, 2012	13.81	13.89	13.63	13.67
2060	NYSE	UTI	Thu, Feb 23, 2012	13.62	13.78	13.49	13.77
2059	NYSE	UTI	Wed, Feb 22, 2012	13.52	13.71	13.44	13.58
2058	NYSE	UTI	Tue, Feb 21, 2012	13.71	13.75	13.48	13.59
2057	NYSE	UTI	Fri, Feb 17, 2012	13.44	13.78	13.44	13.73
2056	NYSE	UTI	Thu, Feb 16, 2012	13.33	13.47	13.11	13.41
2055	NYSE	UTI	Wed, Feb 15, 2012	13.47	13.51	13.20	13.37
2054	NYSE	UTI	Tue, Feb 14, 2012	13.54	13.71	13.26	13.42
2053	NYSE	UTI	Mon, Feb 13, 2012	13.44	13.81	13.44	13.76
2052	NYSE	UTI	Fri, Feb 10, 2012	13.34	13.36	13.27	13.28
2051	NYSE	UTI	Thu, Feb 9, 2012	13.64	13.72	13.35	13.46
2050	NYSE	UTI	Wed, Feb 8, 2012	13.68	13.74	13.50	13.61
2049	NYSE	UTI	Tue, Feb 7, 2012	13.62	13.75	13.53	13.65
2048	NYSE	UTI	Mon, Feb 6, 2012	13.78	13.78	13.42	13.67
2047	NYSE	UTI	Fri, Feb 3, 2012	14.50	14.50	13.41	13.81
2046	NYSE	UTI	Thu, Feb 2, 2012	14.33	14.39	14.10	14.39
2045	NYSE	UTI	Wed, Feb 1, 2012	14.06	14.45	13.91	14.38
2044	NYSE	UTI	Tue, Jan 31, 2012	14.20	14.21	13.88	13.95
2043	NYSE	UTI	Mon, Jan 30, 2012	14.46	14.46	14.00	14.07
2042	NYSE	UTI	Fri, Jan 27, 2012	14.31	14.70	14.27	14.61
2041	NYSE	UTI	Thu, Jan 26, 2012	14.74	14.74	14.30	14.40
2040	NYSE	UTI	Wed, Jan 25, 2012	14.45	14.78	14.45	14.67
2039	NYSE	UTI	Tue, Jan 24, 2012	14.02	14.53	13.92	14.43
2038	NYSE	UTI	Mon, Jan 23, 2012	14.17	14.27	13.84	14.08
2037	NYSE	UTI	Fri, Jan 20, 2012	13.87	14.31	13.87	14.19
2036	NYSE	UTI	Thu, Jan 19, 2012	13.34	13.96	13.14	13.92
2035	NYSE	UTI	Wed, Jan 18, 2012	13.55	13.55	13.16	13.34
2034	NYSE	UTI	Tue, Jan 17, 2012	13.66	13.84	13.43	13.54
2033	NYSE	UTI	Fri, Jan 13, 2012	13.63	13.67	13.19	13.55
2032	NYSE	UTI	Thu, Jan 12, 2012	13.59	13.90	13.45	13.80
2031	NYSE	UTI	Wed, Jan 11, 2012	13.42	13.68	13.32	13.59
2030	NYSE	UTI	Tue, Jan 10, 2012	13.29	13.59	13.23	13.50
2029	NYSE	UTI	Mon, Jan 9, 2012	13.12	13.17	12.81	13.15
2028	NYSE	UTI	Fri, Jan 6, 2012	12.93	13.09	12.66	13.05
2027	NYSE	UTI	Thu, Jan 5, 2012	12.70	13.06	12.59	12.90
2026	NYSE	UTI	Wed, Jan 4, 2012	13.06	13.11	12.66	12.75
2025	NYSE	UTI	Tue, Jan 3, 2012	13.07	13.45	13.03	13.18
2024	NYSE	UTI	Fri, Dec 30, 2011	12.61	12.90	12.56	12.78
2023	NYSE	UTI	Thu, Dec 29, 2011	12.58	12.71	12.48	12.66
2022	NYSE	UTI	Wed, Dec 28, 2011	12.75	12.75	12.50	12.54
2021	NYSE	UTI	Tue, Dec 27, 2011	12.67	12.88	12.57	12.76
2020	NYSE	UTI	Fri, Dec 23, 2011	12.69	12.73	12.54	12.67
2019	NYSE	UTI	Thu, Dec 22, 2011	12.71	12.78	12.59	12.67
2018	NYSE	UTI	Wed, Dec 21, 2011	12.41	12.64	12.36	12.63
2017	NYSE	UTI	Tue, Dec 20, 2011	12.09	12.40	12.09	12.32
2016	NYSE	UTI	Mon, Dec 19, 2011	12.36	12.50	11.84	11.89
2015	NYSE	UTI	Fri, Dec 16, 2011	12.29	12.32	12.04	12.25
2014	NYSE	UTI	Thu, Dec 15, 2011	12.25	12.34	12.16	12.25
2013	NYSE	UTI	Wed, Dec 14, 2011	12.17	12.39	12.04	12.12
2012	NYSE	UTI	Tue, Dec 13, 2011	12.57	12.72	12.20	12.27
2011	NYSE	UTI	Mon, Dec 12, 2011	12.34	12.49	12.25	12.46
2010	NYSE	UTI	Fri, Dec 9, 2011	12.37	12.61	12.28	12.50
2009	NYSE	UTI	Thu, Dec 8, 2011	12.69	12.79	12.25	12.32
2008	NYSE	UTI	Wed, Dec 7, 2011	12.84	12.99	12.61	12.81
2007	NYSE	UTI	Tue, Dec 6, 2011	13.04	13.25	12.90	12.91
2006	NYSE	UTI	Mon, Dec 5, 2011	13.28	13.28	12.95	13.08
2005	NYSE	UTI	Fri, Dec 2, 2011	12.69	13.21	12.69	13.04
2004	NYSE	UTI	Thu, Dec 1, 2011	12.70	12.80	12.50	12.58
2003	NYSE	UTI	Wed, Nov 30, 2011	12.58	12.95	12.48	12.78
2002	NYSE	UTI	Tue, Nov 29, 2011	12.38	12.51	12.01	12.16
2001	NYSE	UTI	Mon, Nov 28, 2011	12.21	12.41	12.07	12.34
2000	NYSE	UTI	Fri, Nov 25, 2011	12.25	12.43	11.78	11.80
1999	NYSE	UTI	Wed, Nov 23, 2011	13.00	13.00	12.28	12.34
1998	NYSE	UTI	Tue, Nov 22, 2011	13.35	13.41	13.03	13.10
1997	NYSE	UTI	Mon, Nov 21, 2011	13.43	13.64	13.31	13.32
1996	NYSE	UTI	Fri, Nov 18, 2011	13.85	13.88	13.66	13.69
1995	NYSE	UTI	Thu, Nov 17, 2011	14.21	14.28	13.77	13.84
1994	NYSE	UTI	Wed, Nov 16, 2011	14.24	14.71	14.03	14.23
1993	NYSE	UTI	Tue, Nov 15, 2011	14.07	14.53	13.86	14.37
1992	NYSE	UTI	Mon, Nov 14, 2011	14.22	14.32	14.01	14.11
1991	NYSE	UTI	Fri, Nov 11, 2011	13.88	14.25	13.88	14.19
1990	NYSE	UTI	Thu, Nov 10, 2011	13.81	13.84	13.57	13.79
1989	NYSE	UTI	Wed, Nov 9, 2011	14.00	14.15	13.57	13.65
1988	NYSE	UTI	Tue, Nov 8, 2011	14.24	14.41	13.81	14.31
1987	NYSE	UTI	Mon, Nov 7, 2011	14.32	14.35	13.84	14.15
1986	NYSE	UTI	Fri, Nov 4, 2011	14.14	14.43	14.05	14.40
1985	NYSE	UTI	Thu, Nov 3, 2011	13.73	14.36	13.37	14.32
1984	NYSE	UTI	Wed, Nov 2, 2011	13.87	13.87	13.26	13.59
1983	NYSE	UTI	Tue, Nov 1, 2011	13.74	14.08	13.56	13.67
1982	NYSE	UTI	Mon, Oct 31, 2011	14.67	14.67	14.24	14.28
1981	NYSE	UTI	Fri, Oct 28, 2011	15.04	15.14	14.82	14.85
1980	NYSE	UTI	Thu, Oct 27, 2011	14.49	15.05	14.35	15.05
1979	NYSE	UTI	Wed, Oct 26, 2011	14.24	14.24	13.67	14.17
1978	NYSE	UTI	Tue, Oct 25, 2011	14.31	14.40	14.03	14.17
1977	NYSE	UTI	Mon, Oct 24, 2011	13.82	14.42	13.78	14.40
1976	NYSE	UTI	Fri, Oct 21, 2011	13.61	13.80	13.45	13.73
1975	NYSE	UTI	Thu, Oct 20, 2011	13.75	13.80	13.07	13.44
1974	NYSE	UTI	Wed, Oct 19, 2011	13.77	14.06	13.58	13.73
1973	NYSE	UTI	Tue, Oct 18, 2011	13.80	14.07	13.41	13.82
1972	NYSE	UTI	Mon, Oct 17, 2011	14.52	14.57	13.73	13.80
1971	NYSE	UTI	Fri, Oct 14, 2011	14.42	14.65	14.22	14.63
1970	NYSE	UTI	Thu, Oct 13, 2011	14.66	14.72	14.12	14.30
1969	NYSE	UTI	Wed, Oct 12, 2011	14.26	14.90	14.23	14.75
1968	NYSE	UTI	Tue, Oct 11, 2011	13.96	14.24	13.91	14.15
1967	NYSE	UTI	Mon, Oct 10, 2011	13.94	14.15	13.72	14.04
1966	NYSE	UTI	Fri, Oct 7, 2011	14.07	14.22	13.57	13.71
1965	NYSE	UTI	Thu, Oct 6, 2011	13.61	14.14	13.48	14.05
1964	NYSE	UTI	Wed, Oct 5, 2011	13.73	13.87	13.44	13.63
1963	NYSE	UTI	Tue, Oct 4, 2011	12.88	13.85	12.83	13.75
1962	NYSE	UTI	Mon, Oct 3, 2011	13.45	13.71	12.93	12.95
1961	NYSE	UTI	Fri, Sep 30, 2011	13.87	14.14	13.54	13.59
1960	NYSE	UTI	Thu, Sep 29, 2011	13.98	14.11	13.68	13.97
1959	NYSE	UTI	Wed, Sep 28, 2011	14.40	14.40	13.73	13.75
1958	NYSE	UTI	Tue, Sep 27, 2011	14.36	14.53	14.13	14.37
1957	NYSE	UTI	Mon, Sep 26, 2011	13.74	14.12	13.68	14.11
1956	NYSE	UTI	Fri, Sep 23, 2011	13.08	13.72	13.01	13.61
1955	NYSE	UTI	Thu, Sep 22, 2011	13.17	13.60	13.03	13.19
1954	NYSE	UTI	Wed, Sep 21, 2011	13.69	13.86	13.50	13.53
1953	NYSE	UTI	Tue, Sep 20, 2011	14.18	14.18	13.60	13.72
1952	NYSE	UTI	Mon, Sep 19, 2011	14.25	14.25	13.98	14.14
1951	NYSE	UTI	Fri, Sep 16, 2011	14.56	14.70	14.40	14.45
1950	NYSE	UTI	Thu, Sep 15, 2011	14.60	14.73	14.39	14.60
1949	NYSE	UTI	Wed, Sep 14, 2011	14.30	14.61	14.19	14.46
1948	NYSE	UTI	Tue, Sep 13, 2011	14.15	14.40	13.88	14.17
1947	NYSE	UTI	Mon, Sep 12, 2011	13.67	14.18	13.67	14.09
1946	NYSE	UTI	Fri, Sep 9, 2011	13.88	14.09	13.74	13.84
1945	NYSE	UTI	Thu, Sep 8, 2011	14.43	14.55	13.94	14.02
1944	NYSE	UTI	Wed, Sep 7, 2011	14.28	14.57	14.07	14.50
1943	NYSE	UTI	Tue, Sep 6, 2011	14.02	14.17	13.76	14.06
1942	NYSE	UTI	Fri, Sep 2, 2011	14.09	14.55	14.00	14.10
1941	NYSE	UTI	Thu, Sep 1, 2011	14.79	14.79	14.23	14.38
1940	NYSE	UTI	Wed, Aug 31, 2011	14.87	14.96	14.33	14.56
1939	NYSE	UTI	Tue, Aug 30, 2011	14.69	15.00	14.37	14.78
1938	NYSE	UTI	Mon, Aug 29, 2011	14.73	14.91	14.56	14.78
1937	NYSE	UTI	Fri, Aug 26, 2011	14.25	14.77	14.20	14.56
1936	NYSE	UTI	Thu, Aug 25, 2011	14.77	14.95	14.27	14.33
1935	NYSE	UTI	Wed, Aug 24, 2011	14.53	14.90	14.27	14.67
1934	NYSE	UTI	Tue, Aug 23, 2011	14.49	14.83	14.18	14.60
1933	NYSE	UTI	Mon, Aug 22, 2011	14.76	14.83	14.29	14.38
1932	NYSE	UTI	Fri, Aug 19, 2011	14.73	15.22	14.36	14.39
1931	NYSE	UTI	Thu, Aug 18, 2011	15.02	15.31	14.76	14.97
1930	NYSE	UTI	Wed, Aug 17, 2011	15.54	15.75	15.27	15.49
1929	NYSE	UTI	Tue, Aug 16, 2011	15.34	15.80	15.28	15.52
1928	NYSE	UTI	Mon, Aug 15, 2011	15.74	15.80	15.35	15.55
1927	NYSE	UTI	Fri, Aug 12, 2011	16.56	16.56	15.53	15.61
1926	NYSE	UTI	Thu, Aug 11, 2011	15.81	16.66	15.72	16.41
1925	NYSE	UTI	Wed, Aug 10, 2011	15.84	16.06	15.23	15.72
1924	NYSE	UTI	Tue, Aug 9, 2011	15.87	16.49	14.90	16.46
1923	NYSE	UTI	Mon, Aug 8, 2011	15.57	16.40	15.48	15.50
1922	NYSE	UTI	Fri, Aug 5, 2011	16.56	16.69	15.94	15.95
1921	NYSE	UTI	Thu, Aug 4, 2011	16.64	17.14	16.38	16.39
1920	NYSE	UTI	Wed, Aug 3, 2011	16.90	17.24	16.40	16.90
1919	NYSE	UTI	Tue, Aug 2, 2011	16.83	17.27	16.79	16.90
1918	NYSE	UTI	Mon, Aug 1, 2011	17.46	17.46	16.66	16.92
1917	NYSE	UTI	Fri, Jul 29, 2011	17.62	17.62	17.04	17.30
1916	NYSE	UTI	Thu, Jul 28, 2011	18.70	18.70	17.78	17.82
1915	NYSE	UTI	Wed, Jul 27, 2011	18.91	18.91	18.12	18.32
1914	NYSE	UTI	Tue, Jul 26, 2011	18.97	19.16	18.66	18.99
1913	NYSE	UTI	Mon, Jul 25, 2011	18.97	19.16	18.82	18.93
1912	NYSE	UTI	Fri, Jul 22, 2011	19.32	19.46	19.07	19.14
1911	NYSE	UTI	Thu, Jul 21, 2011	19.59	19.63	19.15	19.30
1910	NYSE	UTI	Wed, Jul 20, 2011	19.65	19.65	19.37	19.55
1909	NYSE	UTI	Tue, Jul 19, 2011	19.59	19.65	19.48	19.59
1908	NYSE	UTI	Mon, Jul 18, 2011	19.71	19.74	19.43	19.49
1907	NYSE	UTI	Fri, Jul 15, 2011	19.86	20.00	19.47	19.78
1906	NYSE	UTI	Thu, Jul 14, 2011	21.14	21.14	19.59	19.74
1905	NYSE	UTI	Wed, Jul 13, 2011	20.53	21.37	20.50	21.09
1904	NYSE	UTI	Tue, Jul 12, 2011	19.82	20.67	19.82	20.47
1903	NYSE	UTI	Mon, Jul 11, 2011	20.28	20.39	19.73	19.96
1902	NYSE	UTI	Fri, Jul 8, 2011	20.31	20.62	20.01	20.56
1901	NYSE	UTI	Thu, Jul 7, 2011	20.20	20.89	20.10	20.56
1900	NYSE	UTI	Wed, Jul 6, 2011	19.65	20.17	19.62	20.08
1899	NYSE	UTI	Tue, Jul 5, 2011	19.20	19.77	19.12	19.71
1898	NYSE	UTI	Fri, Jul 1, 2011	19.84	19.91	19.17	19.20
1897	NYSE	UTI	Thu, Jun 30, 2011	19.36	19.90	19.36	19.77
1896	NYSE	UTI	Wed, Jun 29, 2011	19.40	19.40	19.07	19.33
1895	NYSE	UTI	Tue, Jun 28, 2011	18.95	19.39	18.79	19.37
1894	NYSE	UTI	Mon, Jun 27, 2011	18.66	19.01	18.60	18.94
1893	NYSE	UTI	Fri, Jun 24, 2011	18.82	19.00	18.52	18.64
1892	NYSE	UTI	Thu, Jun 23, 2011	18.15	18.94	17.93	18.84
1891	NYSE	UTI	Wed, Jun 22, 2011	18.78	19.33	18.33	18.34
1890	NYSE	UTI	Tue, Jun 21, 2011	18.56	19.03	18.56	18.90
1889	NYSE	UTI	Mon, Jun 20, 2011	18.43	18.66	18.10	18.45
1888	NYSE	UTI	Fri, Jun 17, 2011	19.14	19.25	18.44	18.47
1887	NYSE	UTI	Thu, Jun 16, 2011	18.99	19.32	18.52	19.04
1886	NYSE	UTI	Wed, Jun 15, 2011	19.20	19.60	18.96	19.01
1885	NYSE	UTI	Tue, Jun 14, 2011	19.25	19.61	19.25	19.47
1884	NYSE	UTI	Mon, Jun 13, 2011	18.92	19.44	18.92	19.15
1883	NYSE	UTI	Fri, Jun 10, 2011	19.34	19.41	18.67	18.82
1882	NYSE	UTI	Thu, Jun 9, 2011	19.02	19.61	18.96	19.38
1881	NYSE	UTI	Wed, Jun 8, 2011	18.90	19.14	18.84	18.99
1880	NYSE	UTI	Tue, Jun 7, 2011	19.01	19.08	18.62	18.98
1879	NYSE	UTI	Mon, Jun 6, 2011	18.54	18.98	18.54	18.81
1878	NYSE	UTI	Fri, Jun 3, 2011	18.39	18.92	18.16	18.63
1877	NYSE	UTI	Thu, Jun 2, 2011	19.03	19.25	18.44	18.66
1876	NYSE	UTI	Wed, Jun 1, 2011	18.16	18.16	17.35	17.40
1875	NYSE	UTI	Tue, May 31, 2011	17.87	18.19	17.61	18.14
1874	NYSE	UTI	Fri, May 27, 2011	17.25	17.73	17.25	17.64
1873	NYSE	UTI	Thu, May 26, 2011	17.28	17.28	16.94	17.20
1872	NYSE	UTI	Wed, May 25, 2011	17.22	17.52	17.18	17.29
1871	NYSE	UTI	Tue, May 24, 2011	16.84	17.44	16.84	17.20
1870	NYSE	UTI	Mon, May 23, 2011	16.98	17.09	16.76	16.81
1869	NYSE	UTI	Fri, May 20, 2011	18.00	18.00	17.17	17.18
1868	NYSE	UTI	Thu, May 19, 2011	17.84	18.11	17.49	18.03
1867	NYSE	UTI	Wed, May 18, 2011	17.23	17.73	17.18	17.69
1866	NYSE	UTI	Tue, May 17, 2011	17.26	17.51	17.14	17.16
1865	NYSE	UTI	Mon, May 16, 2011	17.80	17.83	17.28	17.30
1864	NYSE	UTI	Fri, May 13, 2011	18.13	18.15	17.72	17.96
1863	NYSE	UTI	Thu, May 12, 2011	17.45	18.17	17.42	18.14
1862	NYSE	UTI	Wed, May 11, 2011	17.69	17.75	17.35	17.48
1861	NYSE	UTI	Tue, May 10, 2011	17.55	17.84	17.55	17.80
1860	NYSE	UTI	Mon, May 9, 2011	17.19	17.48	17.03	17.44
1859	NYSE	UTI	Fri, May 6, 2011	17.58	17.65	17.10	17.16
1858	NYSE	UTI	Thu, May 5, 2011	16.99	17.77	16.97	17.50
1857	NYSE	UTI	Wed, May 4, 2011	17.39	17.75	16.90	17.16
1856	NYSE	UTI	Tue, May 3, 2011	17.92	18.10	17.65	18.07
1855	NYSE	UTI	Mon, May 2, 2011	18.10	18.12	17.86	17.88
1854	NYSE	UTI	Fri, Apr 29, 2011	18.37	18.37	18.01	18.07
1853	NYSE	UTI	Thu, Apr 28, 2011	18.82	18.82	18.24	18.34
1852	NYSE	UTI	Wed, Apr 27, 2011	18.76	19.13	18.56	18.83
1851	NYSE	UTI	Tue, Apr 26, 2011	17.98	18.82	17.93	18.79
1850	NYSE	UTI	Mon, Apr 25, 2011	17.78	17.93	17.65	17.91
1849	NYSE	UTI	Thu, Apr 21, 2011	17.75	17.78	17.40	17.71
1848	NYSE	UTI	Wed, Apr 20, 2011	18.16	18.16	17.38	17.58
1847	NYSE	UTI	Tue, Apr 19, 2011	18.42	18.42	17.66	17.92
1846	NYSE	UTI	Mon, Apr 18, 2011	18.66	18.72	18.48	18.66
1845	NYSE	UTI	Fri, Apr 15, 2011	18.77	18.97	18.51	18.94
1844	NYSE	UTI	Thu, Apr 14, 2011	18.68	19.10	18.52	18.83
1843	NYSE	UTI	Wed, Apr 13, 2011	19.79	19.79	18.61	18.80
1842	NYSE	UTI	Tue, Apr 12, 2011	19.81	19.96	19.54	19.61
1841	NYSE	UTI	Mon, Apr 11, 2011	19.69	20.10	19.66	19.86
1840	NYSE	UTI	Fri, Apr 8, 2011	20.00	20.17	19.63	19.69
1839	NYSE	UTI	Thu, Apr 7, 2011	20.22	20.42	20.06	20.11
1838	NYSE	UTI	Wed, Apr 6, 2011	20.00	20.39	19.94	20.32
1837	NYSE	UTI	Tue, Apr 5, 2011	19.63	20.00	19.63	20.00
1836	NYSE	UTI	Mon, Apr 4, 2011	19.84	19.86	19.40	19.69
1835	NYSE	UTI	Fri, Apr 1, 2011	19.56	19.98	19.56	19.75
1834	NYSE	UTI	Thu, Mar 31, 2011	19.12	19.53	18.89	19.45
1833	NYSE	UTI	Wed, Mar 30, 2011	18.47	19.25	18.39	19.22
1832	NYSE	UTI	Tue, Mar 29, 2011	18.20	18.50	18.04	18.43
1831	NYSE	UTI	Mon, Mar 28, 2011	18.31	18.42	18.09	18.34
1830	NYSE	UTI	Fri, Mar 25, 2011	18.14	18.56	17.91	18.24
1829	NYSE	UTI	Thu, Mar 24, 2011	18.25	18.39	17.95	18.10
1828	NYSE	UTI	Wed, Mar 23, 2011	18.02	18.37	17.87	18.16
1827	NYSE	UTI	Tue, Mar 22, 2011	18.01	18.15	17.84	18.10
1826	NYSE	UTI	Mon, Mar 21, 2011	17.88	18.09	17.74	18.08
1825	NYSE	UTI	Fri, Mar 18, 2011	17.70	17.70	17.25	17.63
1824	NYSE	UTI	Thu, Mar 17, 2011	17.49	17.96	17.27	17.45
1823	NYSE	UTI	Wed, Mar 16, 2011	17.29	17.44	17.17	17.17
1822	NYSE	UTI	Tue, Mar 15, 2011	17.18	17.54	17.18	17.37
1821	NYSE	UTI	Mon, Mar 14, 2011	17.25	17.70	17.25	17.62
1820	NYSE	UTI	Fri, Mar 11, 2011	17.35	17.47	17.31	17.38
1819	NYSE	UTI	Thu, Mar 10, 2011	17.70	17.76	17.27	17.43
1818	NYSE	UTI	Wed, Mar 9, 2011	17.80	18.05	17.69	17.96
1817	NYSE	UTI	Tue, Mar 8, 2011	17.43	18.05	17.28	17.81
1816	NYSE	UTI	Mon, Mar 7, 2011	17.73	17.79	17.16	17.48
1815	NYSE	UTI	Fri, Mar 4, 2011	18.09	18.23	17.50	17.69
1814	NYSE	UTI	Thu, Mar 3, 2011	17.85	18.21	17.82	18.14
1813	NYSE	UTI	Wed, Mar 2, 2011	17.57	17.84	17.46	17.67
1812	NYSE	UTI	Tue, Mar 1, 2011	18.50	18.53	17.50	17.60
1811	NYSE	UTI	Mon, Feb 28, 2011	18.18	18.43	18.09	18.40
1810	NYSE	UTI	Fri, Feb 25, 2011	17.87	18.19	17.86	18.07
1809	NYSE	UTI	Thu, Feb 24, 2011	17.41	17.95	17.41	17.80
1808	NYSE	UTI	Wed, Feb 23, 2011	18.00	18.17	17.42	17.43
1807	NYSE	UTI	Tue, Feb 22, 2011	17.91	18.01	17.58	18.00
1806	NYSE	UTI	Fri, Feb 18, 2011	17.83	18.18	17.77	18.11
1805	NYSE	UTI	Thu, Feb 17, 2011	18.00	18.05	17.73	17.75
1804	NYSE	UTI	Wed, Feb 16, 2011	17.50	18.00	17.30	17.92
1803	NYSE	UTI	Tue, Feb 15, 2011	17.81	17.91	17.45	17.49
1802	NYSE	UTI	Mon, Feb 14, 2011	18.04	18.20	17.86	17.92
1801	NYSE	UTI	Fri, Feb 11, 2011	17.77	18.04	17.66	18.02
1800	NYSE	UTI	Thu, Feb 10, 2011	17.41	18.03	17.41	17.84
1799	NYSE	UTI	Wed, Feb 9, 2011	17.69	17.84	17.45	17.50
1798	NYSE	UTI	Tue, Feb 8, 2011	17.87	17.87	17.60	17.77
1797	NYSE	UTI	Mon, Feb 7, 2011	17.66	18.38	17.57	17.92
1796	NYSE	UTI	Fri, Feb 4, 2011	19.28	19.28	17.59	17.64
1795	NYSE	UTI	Thu, Feb 3, 2011	18.78	19.33	18.58	19.24
1794	NYSE	UTI	Wed, Feb 2, 2011	18.69	19.01	18.65	18.81
1793	NYSE	UTI	Tue, Feb 1, 2011	18.45	18.93	18.08	18.80
1792	NYSE	UTI	Mon, Jan 31, 2011	18.75	18.78	18.25	18.25
1791	NYSE	UTI	Fri, Jan 28, 2011	19.21	19.24	18.52	18.66
1790	NYSE	UTI	Thu, Jan 27, 2011	19.15	19.33	18.83	19.20
1789	NYSE	UTI	Wed, Jan 26, 2011	19.20	19.26	18.90	19.18
1788	NYSE	UTI	Tue, Jan 25, 2011	18.95	19.12	18.86	19.10
1787	NYSE	UTI	Mon, Jan 24, 2011	19.12	19.46	19.00	19.04
1786	NYSE	UTI	Fri, Jan 21, 2011	19.38	19.47	18.93	19.02
1785	NYSE	UTI	Thu, Jan 20, 2011	18.91	19.36	18.91	19.25
1784	NYSE	UTI	Wed, Jan 19, 2011	19.48	19.57	18.61	18.90
1783	NYSE	UTI	Tue, Jan 18, 2011	19.41	19.76	19.19	19.55
1782	NYSE	UTI	Fri, Jan 14, 2011	19.45	19.50	19.18	19.50
1781	NYSE	UTI	Thu, Jan 13, 2011	19.82	20.07	19.46	19.49
1780	NYSE	UTI	Wed, Jan 12, 2011	19.59	20.03	19.37	19.89
1779	NYSE	UTI	Tue, Jan 11, 2011	18.69	19.50	18.50	19.40
1778	NYSE	UTI	Mon, Jan 10, 2011	19.25	19.25	18.34	18.50
1777	NYSE	UTI	Fri, Jan 7, 2011	19.75	19.91	19.18	19.45
1776	NYSE	UTI	Thu, Jan 6, 2011	19.64	19.88	19.40	19.75
1775	NYSE	UTI	Wed, Jan 5, 2011	19.91	20.32	18.96	19.67
1774	NYSE	UTI	Tue, Jan 4, 2011	21.56	21.56	19.89	19.92
1773	NYSE	UTI	Mon, Jan 3, 2011	22.21	22.50	21.53	21.58
1772	NYSE	UTI	Fri, Dec 31, 2010	22.14	22.50	21.93	22.02
1771	NYSE	UTI	Thu, Dec 30, 2010	21.65	22.24	21.65	22.19
1770	NYSE	UTI	Wed, Dec 29, 2010	21.73	21.79	21.65	21.68
1769	NYSE	UTI	Tue, Dec 28, 2010	21.90	21.90	21.25	21.64
1768	NYSE	UTI	Mon, Dec 27, 2010	21.60	21.98	21.59	21.90
1767	NYSE	UTI	Thu, Dec 23, 2010	21.79	21.85	21.67	21.69
1766	NYSE	UTI	Wed, Dec 22, 2010	21.80	21.99	21.71	21.82
1765	NYSE	UTI	Tue, Dec 21, 2010	22.03	22.15	21.64	21.78
1764	NYSE	UTI	Mon, Dec 20, 2010	21.90	22.24	21.90	21.92
1763	NYSE	UTI	Fri, Dec 17, 2010	21.60	22.11	21.42	22.11
1762	NYSE	UTI	Thu, Dec 16, 2010	20.99	21.70	20.99	21.60
1761	NYSE	UTI	Wed, Dec 15, 2010	20.59	21.27	20.56	20.98
1760	NYSE	UTI	Tue, Dec 14, 2010	20.52	20.73	20.46	20.72
1759	NYSE	UTI	Mon, Dec 13, 2010	20.44	20.64	20.44	20.45
1758	NYSE	UTI	Fri, Dec 10, 2010	19.83	20.42	19.74	20.32
1757	NYSE	UTI	Thu, Dec 9, 2010	19.91	19.92	19.58	19.77
1756	NYSE	UTI	Wed, Dec 8, 2010	19.13	19.92	19.13	19.77
1755	NYSE	UTI	Tue, Dec 7, 2010	19.54	19.75	18.87	19.06
1754	NYSE	UTI	Mon, Dec 6, 2010	19.11	19.51	18.95	19.32
1753	NYSE	UTI	Fri, Dec 3, 2010	18.47	19.18	18.30	19.10
1752	NYSE	UTI	Thu, Dec 2, 2010	18.24	18.62	17.83	18.50
1751	NYSE	UTI	Wed, Dec 1, 2010	19.91	20.48	18.29	18.32
1750	NYSE	UTI	Tue, Nov 30, 2010	20.36	21.06	20.13	20.71
1749	NYSE	UTI	Mon, Nov 29, 2010	20.21	20.84	20.17	20.62
1748	NYSE	UTI	Fri, Nov 26, 2010	20.39	20.62	20.36	20.38
1747	NYSE	UTI	Wed, Nov 24, 2010	20.25	20.61	20.04	20.54
1746	NYSE	UTI	Tue, Nov 23, 2010	20.15	20.40	19.98	20.05
1745	NYSE	UTI	Mon, Nov 22, 2010	20.43	20.89	20.26	20.42
1744	NYSE	UTI	Fri, Nov 19, 2010	20.83	21.07	20.40	20.55
1743	NYSE	UTI	Thu, Nov 18, 2010	19.75	21.13	19.51	21.13
1742	NYSE	UTI	Wed, Nov 17, 2010	19.59	19.59	19.18	19.50
1741	NYSE	UTI	Tue, Nov 16, 2010	19.45	19.63	19.14	19.50
1740	NYSE	UTI	Mon, Nov 15, 2010	19.57	19.97	19.12	19.64
1739	NYSE	UTI	Fri, Nov 12, 2010	19.54	19.69	19.40	19.50
1738	NYSE	UTI	Thu, Nov 11, 2010	19.85	19.89	19.46	19.77
1737	NYSE	UTI	Wed, Nov 10, 2010	19.39	20.01	19.27	19.94
1736	NYSE	UTI	Tue, Nov 9, 2010	19.33	19.57	19.06	19.36
1735	NYSE	UTI	Mon, Nov 8, 2010	18.97	19.46	18.94	19.31
1734	NYSE	UTI	Fri, Nov 5, 2010	19.57	19.77	18.91	19.04
1733	NYSE	UTI	Thu, Nov 4, 2010	19.73	19.81	19.03	19.51
1732	NYSE	UTI	Wed, Nov 3, 2010	20.02	20.13	19.28	19.50
1731	NYSE	UTI	Tue, Nov 2, 2010	20.01	20.23	19.83	20.05
1730	NYSE	UTI	Mon, Nov 1, 2010	19.38	19.98	19.30	19.74
1729	NYSE	UTI	Fri, Oct 29, 2010	19.37	19.47	19.06	19.35
1728	NYSE	UTI	Thu, Oct 28, 2010	19.30	19.62	19.10	19.47
1727	NYSE	UTI	Wed, Oct 27, 2010	19.38	19.56	19.00	19.14
1726	NYSE	UTI	Tue, Oct 26, 2010	19.19	19.68	18.91	19.46
1725	NYSE	UTI	Mon, Oct 25, 2010	19.45	19.88	19.19	19.34
1724	NYSE	UTI	Fri, Oct 22, 2010	18.25	19.34	18.25	19.29
1723	NYSE	UTI	Thu, Oct 21, 2010	18.11	18.35	17.85	18.15
1722	NYSE	UTI	Wed, Oct 20, 2010	17.43	18.09	17.30	18.00
1721	NYSE	UTI	Tue, Oct 19, 2010	17.85	18.25	17.15	17.35
1720	NYSE	UTI	Mon, Oct 18, 2010	17.77	18.14	17.68	18.12
1719	NYSE	UTI	Fri, Oct 15, 2010	18.21	18.21	17.39	17.76
1718	NYSE	UTI	Thu, Oct 14, 2010	17.07	18.10	16.55	18.03
1717	NYSE	UTI	Wed, Oct 13, 2010	18.33	18.33	17.90	18.16
1716	NYSE	UTI	Tue, Oct 12, 2010	18.48	18.57	18.03	18.24
1715	NYSE	UTI	Mon, Oct 11, 2010	19.01	19.18	18.51	18.53
1714	NYSE	UTI	Fri, Oct 8, 2010	18.33	19.10	18.17	18.91
1713	NYSE	UTI	Thu, Oct 7, 2010	18.70	18.74	18.26	18.33
1712	NYSE	UTI	Wed, Oct 6, 2010	19.09	19.09	18.31	18.54
1711	NYSE	UTI	Tue, Oct 5, 2010	18.71	19.23	18.49	19.15
1710	NYSE	UTI	Mon, Oct 4, 2010	19.26	19.26	18.39	18.52
1709	NYSE	UTI	Fri, Oct 1, 2010	19.66	19.73	19.13	19.31
1708	NYSE	UTI	Thu, Sep 30, 2010	19.35	19.58	18.88	19.55
1707	NYSE	UTI	Wed, Sep 29, 2010	19.65	19.87	18.99	19.18
1706	NYSE	UTI	Tue, Sep 28, 2010	18.95	19.84	18.81	19.76
1705	NYSE	UTI	Mon, Sep 27, 2010	19.80	19.80	18.86	18.94
1704	NYSE	UTI	Fri, Sep 24, 2010	19.01	19.77	19.01	19.74
1703	NYSE	UTI	Thu, Sep 23, 2010	18.74	19.62	18.58	18.75
1702	NYSE	UTI	Wed, Sep 22, 2010	19.19	19.35	18.52	18.91
1701	NYSE	UTI	Tue, Sep 21, 2010	19.25	19.55	19.02	19.26
1700	NYSE	UTI	Mon, Sep 20, 2010	19.10	19.37	18.88	19.27
1699	NYSE	UTI	Fri, Sep 17, 2010	18.25	19.08	18.06	19.01
1698	NYSE	UTI	Thu, Sep 16, 2010	17.71	18.17	17.61	18.00
1697	NYSE	UTI	Wed, Sep 15, 2010	17.78	17.95	17.51	17.70
1696	NYSE	UTI	Tue, Sep 14, 2010	17.91	18.04	17.50	17.88
1695	NYSE	UTI	Mon, Sep 13, 2010	17.92	18.50	17.32	17.94
1694	NYSE	UTI	Fri, Sep 10, 2010	16.42	18.11	16.42	17.67
1693	NYSE	UTI	Thu, Sep 9, 2010	16.50	16.74	16.03	16.41
1692	NYSE	UTI	Wed, Sep 8, 2010	16.06	16.72	16.06	16.33
1691	NYSE	UTI	Tue, Sep 7, 2010	17.16	17.23	15.96	16.04
1690	NYSE	UTI	Fri, Sep 3, 2010	16.54	17.27	16.54	17.22
1689	NYSE	UTI	Thu, Sep 2, 2010	15.89	16.35	15.76	16.30
1688	NYSE	UTI	Wed, Sep 1, 2010	15.68	15.87	15.60	15.85
1687	NYSE	UTI	Tue, Aug 31, 2010	15.79	15.84	15.39	15.45
1686	NYSE	UTI	Mon, Aug 30, 2010	16.19	16.53	15.78	15.79
1685	NYSE	UTI	Fri, Aug 27, 2010	16.00	16.30	15.66	16.30
1684	NYSE	UTI	Thu, Aug 26, 2010	16.43	16.57	15.83	15.85
1683	NYSE	UTI	Wed, Aug 25, 2010	16.10	16.57	16.10	16.42
1682	NYSE	UTI	Tue, Aug 24, 2010	16.29	16.76	16.17	16.18
1681	NYSE	UTI	Mon, Aug 23, 2010	16.63	16.77	16.41	16.50
1680	NYSE	UTI	Fri, Aug 20, 2010	16.47	16.57	16.22	16.53
1679	NYSE	UTI	Thu, Aug 19, 2010	16.56	16.69	16.22	16.56
1678	NYSE	UTI	Wed, Aug 18, 2010	16.23	16.93	16.03	16.66
1677	NYSE	UTI	Tue, Aug 17, 2010	16.49	16.50	15.72	16.01
1676	NYSE	UTI	Mon, Aug 16, 2010	14.68	16.60	14.55	16.31
1675	NYSE	UTI	Fri, Aug 13, 2010	15.75	15.78	14.83	14.84
1674	NYSE	UTI	Thu, Aug 12, 2010	16.04	16.12	15.78	15.83
1673	NYSE	UTI	Wed, Aug 11, 2010	16.12	16.80	15.87	16.22
1672	NYSE	UTI	Tue, Aug 10, 2010	17.02	17.04	16.27	16.36
1671	NYSE	UTI	Mon, Aug 9, 2010	16.91	17.11	16.69	17.08
1670	NYSE	UTI	Fri, Aug 6, 2010	17.63	17.63	16.66	16.72
1669	NYSE	UTI	Thu, Aug 5, 2010	18.16	18.40	17.77	17.82
1668	NYSE	UTI	Wed, Aug 4, 2010	18.70	18.98	17.40	18.22
1667	NYSE	UTI	Tue, Aug 3, 2010	20.61	20.66	19.32	19.80
1666	NYSE	UTI	Mon, Aug 2, 2010	20.57	20.90	20.50	20.75
1665	NYSE	UTI	Fri, Jul 30, 2010	20.31	20.59	20.18	20.37
1664	NYSE	UTI	Thu, Jul 29, 2010	21.17	21.29	20.27	20.51
1663	NYSE	UTI	Wed, Jul 28, 2010	21.22	21.22	20.79	20.96
1662	NYSE	UTI	Tue, Jul 27, 2010	21.44	21.49	21.08	21.23
1661	NYSE	UTI	Mon, Jul 26, 2010	21.93	21.93	21.21	21.30
1660	NYSE	UTI	Fri, Jul 23, 2010	21.93	22.52	21.59	21.79
1659	NYSE	UTI	Thu, Jul 22, 2010	22.32	22.32	21.84	21.95
1658	NYSE	UTI	Wed, Jul 21, 2010	22.99	23.00	21.93	22.00
1657	NYSE	UTI	Tue, Jul 20, 2010	22.83	22.97	22.19	22.80
1656	NYSE	UTI	Mon, Jul 19, 2010	22.10	23.58	22.10	23.11
1655	NYSE	UTI	Fri, Jul 16, 2010	22.54	22.70	22.00	22.05
1654	NYSE	UTI	Thu, Jul 15, 2010	23.07	23.13	22.36	22.71
1653	NYSE	UTI	Wed, Jul 14, 2010	23.28	23.68	22.96	23.14
1652	NYSE	UTI	Tue, Jul 13, 2010	22.93	23.52	22.77	23.40
1651	NYSE	UTI	Mon, Jul 12, 2010	23.28	23.73	22.61	22.74
1650	NYSE	UTI	Fri, Jul 9, 2010	23.11	23.43	22.84	23.41
1649	NYSE	UTI	Thu, Jul 8, 2010	22.76	23.20	22.64	23.08
1648	NYSE	UTI	Wed, Jul 7, 2010	21.46	22.59	21.20	22.54
1647	NYSE	UTI	Tue, Jul 6, 2010	22.30	22.30	21.37	21.46
1646	NYSE	UTI	Fri, Jul 2, 2010	22.44	22.66	21.67	21.94
1645	NYSE	UTI	Thu, Jul 1, 2010	22.12	23.01	22.03	22.26
1644	NYSE	UTI	Wed, Jun 30, 2010	24.08	24.71	23.51	23.64
1643	NYSE	UTI	Tue, Jun 29, 2010	24.28	24.28	23.50	24.07
1642	NYSE	UTI	Mon, Jun 28, 2010	24.28	24.76	23.96	24.50
1641	NYSE	UTI	Fri, Jun 25, 2010	24.03	24.22	23.74	24.00
1640	NYSE	UTI	Thu, Jun 24, 2010	24.02	24.66	23.81	24.02
1639	NYSE	UTI	Wed, Jun 23, 2010	23.94	24.39	23.75	24.08
1638	NYSE	UTI	Tue, Jun 22, 2010	25.20	25.29	23.97	24.00
1637	NYSE	UTI	Mon, Jun 21, 2010	25.67	26.05	24.91	25.08
1636	NYSE	UTI	Fri, Jun 18, 2010	24.04	25.73	24.04	25.16
1635	NYSE	UTI	Thu, Jun 17, 2010	24.37	24.62	23.97	24.04
1634	NYSE	UTI	Wed, Jun 16, 2010	24.17	24.68	24.08	24.26
1633	NYSE	UTI	Tue, Jun 15, 2010	24.36	24.47	23.94	24.37
1632	NYSE	UTI	Mon, Jun 14, 2010	24.34	24.74	23.80	24.17
1631	NYSE	UTI	Fri, Jun 11, 2010	23.37	24.54	23.24	24.09
1630	NYSE	UTI	Thu, Jun 10, 2010	22.92	23.66	22.92	23.41
1629	NYSE	UTI	Wed, Jun 9, 2010	22.80	22.80	22.16	22.58
1628	NYSE	UTI	Tue, Jun 8, 2010	22.76	22.85	22.16	22.73
1627	NYSE	UTI	Mon, Jun 7, 2010	24.10	24.15	22.58	22.62
1626	NYSE	UTI	Fri, Jun 4, 2010	24.48	24.49	23.87	24.08
1625	NYSE	UTI	Thu, Jun 3, 2010	24.49	24.93	24.26	24.58
1624	NYSE	UTI	Wed, Jun 2, 2010	23.85	24.54	23.41	24.40
1623	NYSE	UTI	Tue, Jun 1, 2010	24.47	24.57	23.56	23.74
1622	NYSE	UTI	Fri, May 28, 2010	24.01	24.90	23.96	24.55
1621	NYSE	UTI	Thu, May 27, 2010	24.38	24.38	23.35	24.07
1620	NYSE	UTI	Wed, May 26, 2010	22.96	24.33	22.96	23.55
1619	NYSE	UTI	Tue, May 25, 2010	23.11	23.24	22.63	22.90
1618	NYSE	UTI	Mon, May 24, 2010	23.13	24.06	22.92	23.58
1617	NYSE	UTI	Fri, May 21, 2010	22.59	23.62	22.30	23.19
1616	NYSE	UTI	Thu, May 20, 2010	24.08	24.51	22.73	22.81
1615	NYSE	UTI	Wed, May 19, 2010	24.14	24.75	23.90	24.58
1614	NYSE	UTI	Tue, May 18, 2010	25.00	25.60	23.67	24.17
1613	NYSE	UTI	Mon, May 17, 2010	23.50	24.81	23.28	24.76
1612	NYSE	UTI	Fri, May 14, 2010	23.37	23.62	22.96	23.33
1611	NYSE	UTI	Thu, May 13, 2010	23.56	23.94	23.31	23.55
1610	NYSE	UTI	Wed, May 12, 2010	22.82	23.77	22.76	23.68
1609	NYSE	UTI	Tue, May 11, 2010	21.89	23.01	21.79	22.78
1608	NYSE	UTI	Mon, May 10, 2010	21.69	22.18	21.59	22.14
1607	NYSE	UTI	Fri, May 7, 2010	21.34	21.61	20.85	21.13
1606	NYSE	UTI	Thu, May 6, 2010	22.66	23.03	21.05	21.40
1605	NYSE	UTI	Wed, May 5, 2010	24.52	24.56	22.80	22.81
1604	NYSE	UTI	Tue, May 4, 2010	25.00	25.32	23.42	24.71
1603	NYSE	UTI	Mon, May 3, 2010	23.96	24.99	23.83	24.89
1602	NYSE	UTI	Fri, Apr 30, 2010	24.24	24.41	23.64	23.96
1601	NYSE	UTI	Thu, Apr 29, 2010	24.21	24.32	23.49	24.30
1600	NYSE	UTI	Wed, Apr 28, 2010	24.26	24.44	23.91	24.14
1599	NYSE	UTI	Tue, Apr 27, 2010	24.29	24.52	24.08	24.22
1598	NYSE	UTI	Mon, Apr 26, 2010	24.62	24.62	24.29	24.43
1597	NYSE	UTI	Fri, Apr 23, 2010	24.82	24.82	24.41	24.71
1596	NYSE	UTI	Thu, Apr 22, 2010	24.65	24.96	24.37	24.91
1595	NYSE	UTI	Wed, Apr 21, 2010	24.81	24.94	24.56	24.83
1594	NYSE	UTI	Tue, Apr 20, 2010	24.46	24.78	24.44	24.73
1593	NYSE	UTI	Mon, Apr 19, 2010	24.31	24.50	23.93	24.48
1592	NYSE	UTI	Fri, Apr 16, 2010	24.25	24.45	24.01	24.31
1591	NYSE	UTI	Thu, Apr 15, 2010	24.26	24.48	24.14	24.25
1590	NYSE	UTI	Wed, Apr 14, 2010	23.27	24.36	23.25	24.34
1589	NYSE	UTI	Tue, Apr 13, 2010	22.64	23.46	22.57	23.16
1588	NYSE	UTI	Mon, Apr 12, 2010	22.99	23.06	22.64	22.78
1587	NYSE	UTI	Fri, Apr 9, 2010	23.13	23.26	22.96	23.05
1586	NYSE	UTI	Thu, Apr 8, 2010	23.19	23.32	22.90	23.19
1585	NYSE	UTI	Wed, Apr 7, 2010	23.38	23.46	23.10	23.31
1584	NYSE	UTI	Tue, Apr 6, 2010	23.37	23.86	23.05	23.47
1583	NYSE	UTI	Mon, Apr 5, 2010	23.36	23.59	23.12	23.39
1582	NYSE	UTI	Thu, Apr 1, 2010	22.79	23.45	22.72	23.37
1581	NYSE	UTI	Wed, Mar 31, 2010	24.10	24.10	22.71	22.82
1580	NYSE	UTI	Tue, Mar 30, 2010	24.41	24.55	24.12	24.27
1579	NYSE	UTI	Mon, Mar 29, 2010	24.95	24.95	24.42	24.46
1578	NYSE	UTI	Fri, Mar 26, 2010	24.72	24.73	24.42	24.71
1577	NYSE	UTI	Thu, Mar 25, 2010	24.98	25.11	24.56	24.59
1576	NYSE	UTI	Wed, Mar 24, 2010	25.20	25.27	24.75	24.81
1575	NYSE	UTI	Tue, Mar 23, 2010	26.10	26.32	25.09	25.25
1574	NYSE	UTI	Mon, Mar 22, 2010	25.54	26.00	25.07	25.99
1573	NYSE	UTI	Fri, Mar 19, 2010	26.28	26.37	25.35	25.60
1572	NYSE	UTI	Thu, Mar 18, 2010	26.04	26.28	25.60	26.13
1571	NYSE	UTI	Wed, Mar 17, 2010	26.35	26.77	25.93	25.95
1570	NYSE	UTI	Tue, Mar 16, 2010	26.40	26.48	26.09	26.35
1569	NYSE	UTI	Mon, Mar 15, 2010	26.00	26.34	25.67	26.34
1568	NYSE	UTI	Fri, Mar 12, 2010	26.03	26.35	25.84	26.06
1567	NYSE	UTI	Thu, Mar 11, 2010	25.77	26.24	25.75	26.17
1566	NYSE	UTI	Wed, Mar 10, 2010	25.30	25.82	25.26	25.80
1565	NYSE	UTI	Tue, Mar 9, 2010	25.60	25.69	25.26	25.50
1564	NYSE	UTI	Mon, Mar 8, 2010	25.98	25.98	25.02	25.60
1563	NYSE	UTI	Fri, Mar 5, 2010	25.35	26.13	25.17	25.92
1562	NYSE	UTI	Thu, Mar 4, 2010	25.47	25.59	25.31	25.35
1561	NYSE	UTI	Wed, Mar 3, 2010	25.49	25.91	25.35	25.38
1560	NYSE	UTI	Tue, Mar 2, 2010	25.70	25.82	25.30	25.57
1559	NYSE	UTI	Mon, Mar 1, 2010	25.42	25.88	25.15	25.82
1558	NYSE	UTI	Fri, Feb 26, 2010	25.15	25.36	24.91	25.26
1557	NYSE	UTI	Thu, Feb 25, 2010	24.95	25.24	24.75	25.21
1556	NYSE	UTI	Wed, Feb 24, 2010	24.94	25.29	24.74	25.20
1555	NYSE	UTI	Tue, Feb 23, 2010	24.90	24.98	24.30	24.96
1554	NYSE	UTI	Mon, Feb 22, 2010	24.79	24.95	24.62	24.90
1553	NYSE	UTI	Fri, Feb 19, 2010	24.71	24.79	24.20	24.67
1552	NYSE	UTI	Thu, Feb 18, 2010	24.35	24.80	24.12	24.70
1551	NYSE	UTI	Wed, Feb 17, 2010	23.88	24.31	23.60	24.30
1550	NYSE	UTI	Tue, Feb 16, 2010	24.00	24.15	23.60	23.76
1549	NYSE	UTI	Fri, Feb 12, 2010	21.89	23.94	21.85	23.89
1548	NYSE	UTI	Thu, Feb 11, 2010	21.75	22.00	21.60	22.00
1547	NYSE	UTI	Wed, Feb 10, 2010	21.38	21.98	21.38	21.92
1546	NYSE	UTI	Tue, Feb 9, 2010	21.40	21.63	21.08	21.43
1545	NYSE	UTI	Mon, Feb 8, 2010	21.05	21.12	20.83	20.95
1544	NYSE	UTI	Fri, Feb 5, 2010	21.13	21.13	20.62	21.06
1543	NYSE	UTI	Thu, Feb 4, 2010	21.01	21.29	20.56	21.16
1542	NYSE	UTI	Wed, Feb 3, 2010	19.92	21.50	19.61	21.06
1541	NYSE	UTI	Tue, Feb 2, 2010	19.00	19.53	18.40	19.16
1540	NYSE	UTI	Mon, Feb 1, 2010	18.33	18.48	17.73	17.92
1539	NYSE	UTI	Fri, Jan 29, 2010	17.91	18.51	17.87	18.37
1538	NYSE	UTI	Thu, Jan 28, 2010	18.48	18.52	17.77	17.81
1537	NYSE	UTI	Wed, Jan 27, 2010	17.57	18.42	17.53	18.40
1536	NYSE	UTI	Tue, Jan 26, 2010	18.34	18.40	17.63	17.65
1535	NYSE	UTI	Mon, Jan 25, 2010	19.00	19.09	18.31	18.44
1534	NYSE	UTI	Fri, Jan 22, 2010	18.51	19.21	18.34	18.94
1533	NYSE	UTI	Thu, Jan 21, 2010	18.71	18.82	18.37	18.52
1532	NYSE	UTI	Wed, Jan 20, 2010	18.80	18.86	18.38	18.64
1531	NYSE	UTI	Tue, Jan 19, 2010	18.97	18.97	18.51	18.84
1530	NYSE	UTI	Fri, Jan 15, 2010	19.11	19.19	18.82	19.00
1529	NYSE	UTI	Thu, Jan 14, 2010	19.14	19.35	18.98	19.01
1528	NYSE	UTI	Wed, Jan 13, 2010	18.95	19.19	18.92	19.09
1527	NYSE	UTI	Tue, Jan 12, 2010	19.30	19.35	18.81	18.95
1526	NYSE	UTI	Mon, Jan 11, 2010	19.90	19.90	19.39	19.45
1525	NYSE	UTI	Fri, Jan 8, 2010	19.96	20.19	19.83	19.89
1524	NYSE	UTI	Thu, Jan 7, 2010	20.19	20.19	19.75	20.09
1523	NYSE	UTI	Wed, Jan 6, 2010	20.00	20.20	19.83	20.14
1522	NYSE	UTI	Tue, Jan 5, 2010	20.14	20.24	19.78	20.00
1521	NYSE	UTI	Mon, Jan 4, 2010	20.48	20.61	20.00	20.10
1520	NYSE	UTI	Thu, Dec 31, 2009	20.58	20.74	20.14	20.20
1519	NYSE	UTI	Wed, Dec 30, 2009	20.14	20.80	20.14	20.65
1518	NYSE	UTI	Tue, Dec 29, 2009	20.19	20.19	19.74	20.15
1517	NYSE	UTI	Mon, Dec 28, 2009	20.18	20.20	19.99	20.10
1516	NYSE	UTI	Thu, Dec 24, 2009	20.20	20.20	19.80	20.07
1515	NYSE	UTI	Wed, Dec 23, 2009	19.61	20.28	19.61	20.09
1514	NYSE	UTI	Tue, Dec 22, 2009	18.92	19.80	18.82	19.48
1513	NYSE	UTI	Mon, Dec 21, 2009	19.05	19.24	18.88	18.96
1512	NYSE	UTI	Fri, Dec 18, 2009	18.89	19.05	18.30	19.05
1511	NYSE	UTI	Thu, Dec 17, 2009	19.15	19.22	18.66	18.75
1510	NYSE	UTI	Wed, Dec 16, 2009	19.27	19.45	19.05	19.15
1509	NYSE	UTI	Tue, Dec 15, 2009	19.20	19.45	19.08	19.11
1508	NYSE	UTI	Mon, Dec 14, 2009	19.30	19.31	19.16	19.20
1507	NYSE	UTI	Fri, Dec 11, 2009	18.55	19.30	18.52	19.16
1506	NYSE	UTI	Thu, Dec 10, 2009	18.57	18.75	18.41	18.53
1505	NYSE	UTI	Wed, Dec 9, 2009	18.54	18.72	18.37	18.57
1504	NYSE	UTI	Tue, Dec 8, 2009	19.00	19.16	18.49	18.58
1503	NYSE	UTI	Mon, Dec 7, 2009	18.51	19.06	18.51	19.04
1502	NYSE	UTI	Fri, Dec 4, 2009	18.44	18.76	18.07	18.51
1501	NYSE	UTI	Thu, Dec 3, 2009	19.00	19.00	18.15	18.21
1500	NYSE	UTI	Wed, Dec 2, 2009	18.30	19.49	18.30	18.94
1499	NYSE	UTI	Tue, Dec 1, 2009	19.88	20.64	17.21	18.35
1498	NYSE	UTI	Mon, Nov 30, 2009	17.84	19.07	17.52	18.89
1497	NYSE	UTI	Fri, Nov 27, 2009	17.97	18.20	17.91	17.91
1496	NYSE	UTI	Wed, Nov 25, 2009	18.68	18.71	18.26	18.30
1495	NYSE	UTI	Tue, Nov 24, 2009	18.81	18.83	18.26	18.67
1494	NYSE	UTI	Mon, Nov 23, 2009	18.24	18.86	18.09	18.81
1493	NYSE	UTI	Fri, Nov 20, 2009	17.94	18.20	17.84	18.02
1492	NYSE	UTI	Thu, Nov 19, 2009	18.61	18.70	17.76	18.11
1491	NYSE	UTI	Wed, Nov 18, 2009	18.28	18.67	18.20	18.66
1490	NYSE	UTI	Tue, Nov 17, 2009	18.18	18.45	18.09	18.33
1489	NYSE	UTI	Mon, Nov 16, 2009	18.09	18.85	18.09	18.29
1488	NYSE	UTI	Fri, Nov 13, 2009	17.70	18.00	17.50	17.94
1487	NYSE	UTI	Thu, Nov 12, 2009	17.81	18.11	17.52	17.61
1486	NYSE	UTI	Wed, Nov 11, 2009	18.18	18.35	17.78	17.87
1485	NYSE	UTI	Tue, Nov 10, 2009	17.97	18.11	17.61	17.98
1484	NYSE	UTI	Mon, Nov 9, 2009	18.22	18.41	17.66	17.95
1483	NYSE	UTI	Fri, Nov 6, 2009	18.13	18.34	17.82	18.17
1482	NYSE	UTI	Thu, Nov 5, 2009	17.95	18.49	17.76	18.36
1481	NYSE	UTI	Wed, Nov 4, 2009	18.36	18.51	17.74	17.79
1480	NYSE	UTI	Tue, Nov 3, 2009	18.04	18.38	17.93	18.35
1479	NYSE	UTI	Mon, Nov 2, 2009	18.12	18.25	17.59	18.08
1478	NYSE	UTI	Fri, Oct 30, 2009	18.00	18.15	17.59	17.99
1477	NYSE	UTI	Thu, Oct 29, 2009	18.79	18.95	18.09	18.14
1476	NYSE	UTI	Wed, Oct 28, 2009	19.49	19.80	18.61	18.69
1475	NYSE	UTI	Tue, Oct 27, 2009	20.35	20.52	19.56	19.61
1474	NYSE	UTI	Mon, Oct 26, 2009	20.61	21.05	20.25	20.35
1473	NYSE	UTI	Fri, Oct 23, 2009	20.99	21.08	20.55	20.65
1472	NYSE	UTI	Thu, Oct 22, 2009	20.71	21.12	20.27	20.99
1471	NYSE	UTI	Wed, Oct 21, 2009	20.13	21.04	20.11	20.82
1470	NYSE	UTI	Tue, Oct 20, 2009	20.16	20.20	19.73	20.11
1469	NYSE	UTI	Mon, Oct 19, 2009	19.97	20.39	19.88	20.24
1468	NYSE	UTI	Fri, Oct 16, 2009	20.10	20.20	19.89	20.09
1467	NYSE	UTI	Thu, Oct 15, 2009	20.68	20.76	20.07	20.15
1466	NYSE	UTI	Wed, Oct 14, 2009	20.23	20.75	19.86	20.72
1465	NYSE	UTI	Tue, Oct 13, 2009	20.47	20.47	20.02	20.11
1464	NYSE	UTI	Mon, Oct 12, 2009	20.26	20.55	20.18	20.55
1463	NYSE	UTI	Fri, Oct 9, 2009	20.09	20.44	20.00	20.32
1462	NYSE	UTI	Thu, Oct 8, 2009	20.08	20.32	19.71	20.21
1461	NYSE	UTI	Wed, Oct 7, 2009	19.79	20.11	19.58	20.04
1460	NYSE	UTI	Tue, Oct 6, 2009	19.73	19.92	19.44	19.91
1459	NYSE	UTI	Mon, Oct 5, 2009	20.10	20.23	19.50	19.63
1458	NYSE	UTI	Fri, Oct 2, 2009	19.54	20.12	19.54	19.97
1457	NYSE	UTI	Thu, Oct 1, 2009	19.70	19.75	18.79	19.51
1456	NYSE	UTI	Wed, Sep 30, 2009	20.08	20.08	18.88	19.70
1455	NYSE	UTI	Tue, Sep 29, 2009	20.43	20.52	19.97	20.02
1454	NYSE	UTI	Mon, Sep 28, 2009	19.47	20.36	19.25	20.31
1453	NYSE	UTI	Fri, Sep 25, 2009	19.89	19.93	18.89	19.34
1452	NYSE	UTI	Thu, Sep 24, 2009	20.11	20.22	19.83	19.89
1451	NYSE	UTI	Wed, Sep 23, 2009	20.16	20.47	19.96	19.99
1450	NYSE	UTI	Tue, Sep 22, 2009	20.50	20.52	20.00	20.14
1449	NYSE	UTI	Mon, Sep 21, 2009	19.74	20.54	19.67	20.48
1448	NYSE	UTI	Fri, Sep 18, 2009	19.88	19.99	19.65	19.81
1447	NYSE	UTI	Thu, Sep 17, 2009	19.69	19.98	19.50	19.80
1446	NYSE	UTI	Wed, Sep 16, 2009	19.46	19.85	19.17	19.65
1445	NYSE	UTI	Tue, Sep 15, 2009	19.18	19.49	18.80	19.48
1444	NYSE	UTI	Mon, Sep 14, 2009	19.14	19.89	18.93	19.30
1443	NYSE	UTI	Fri, Sep 11, 2009	19.72	19.89	19.09	19.18
1442	NYSE	UTI	Thu, Sep 10, 2009	19.55	19.97	19.32	19.76
1441	NYSE	UTI	Wed, Sep 9, 2009	19.50	19.96	19.31	19.65
1440	NYSE	UTI	Tue, Sep 8, 2009	19.84	19.84	19.20	19.47
1439	NYSE	UTI	Fri, Sep 4, 2009	19.52	19.79	19.31	19.76
1438	NYSE	UTI	Thu, Sep 3, 2009	19.46	19.63	19.04	19.61
1437	NYSE	UTI	Wed, Sep 2, 2009	19.11	19.49	18.87	19.41
1436	NYSE	UTI	Tue, Sep 1, 2009	19.98	20.45	19.01	19.20
1435	NYSE	UTI	Mon, Aug 31, 2009	20.10	20.19	19.85	20.13
1434	NYSE	UTI	Fri, Aug 28, 2009	20.25	20.34	19.91	20.23
1433	NYSE	UTI	Thu, Aug 27, 2009	19.97	20.45	19.63	20.10
1432	NYSE	UTI	Wed, Aug 26, 2009	20.07	20.26	19.76	20.15
1431	NYSE	UTI	Tue, Aug 25, 2009	20.05	20.19	19.74	20.02
1430	NYSE	UTI	Mon, Aug 24, 2009	20.09	20.26	19.75	19.92
1429	NYSE	UTI	Fri, Aug 21, 2009	20.26	20.26	19.93	20.17
1428	NYSE	UTI	Thu, Aug 20, 2009	19.72	20.15	19.62	20.08
1427	NYSE	UTI	Wed, Aug 19, 2009	19.19	19.69	19.02	19.69
1426	NYSE	UTI	Tue, Aug 18, 2009	19.78	20.00	19.22	19.30
1425	NYSE	UTI	Mon, Aug 17, 2009	19.83	20.12	19.36	19.87
1424	NYSE	UTI	Fri, Aug 14, 2009	19.94	20.13	19.43	20.13
1423	NYSE	UTI	Thu, Aug 13, 2009	19.56	19.95	19.25	19.95
1422	NYSE	UTI	Wed, Aug 12, 2009	19.41	19.70	19.30	19.42
1421	NYSE	UTI	Tue, Aug 11, 2009	19.39	19.70	19.28	19.45
1420	NYSE	UTI	Mon, Aug 10, 2009	19.19	19.49	18.96	19.39
1419	NYSE	UTI	Fri, Aug 7, 2009	18.70	19.46	18.67	19.32
1418	NYSE	UTI	Thu, Aug 6, 2009	18.79	18.83	18.28	18.51
1417	NYSE	UTI	Wed, Aug 5, 2009	18.72	19.03	18.44	18.70
1416	NYSE	UTI	Tue, Aug 4, 2009	15.87	18.79	15.38	18.66
1415	NYSE	UTI	Mon, Aug 3, 2009	16.12	16.12	15.58	16.01
1414	NYSE	UTI	Fri, Jul 31, 2009	16.00	16.23	15.82	15.87
1413	NYSE	UTI	Thu, Jul 30, 2009	15.52	16.36	15.29	16.12
1412	NYSE	UTI	Wed, Jul 29, 2009	15.39	15.68	15.16	15.24
1411	NYSE	UTI	Tue, Jul 28, 2009	15.55	15.66	15.14	15.48
1410	NYSE	UTI	Mon, Jul 27, 2009	15.74	15.88	15.41	15.58
1409	NYSE	UTI	Fri, Jul 24, 2009	15.59	15.91	15.55	15.73
1408	NYSE	UTI	Thu, Jul 23, 2009	15.21	16.01	15.00	15.71
1407	NYSE	UTI	Wed, Jul 22, 2009	15.05	15.45	14.99	15.29
1406	NYSE	UTI	Tue, Jul 21, 2009	15.18	15.18	14.56	15.05
1405	NYSE	UTI	Mon, Jul 20, 2009	15.16	15.28	14.89	15.08
1404	NYSE	UTI	Fri, Jul 17, 2009	14.88	15.19	14.67	15.15
1403	NYSE	UTI	Thu, Jul 16, 2009	14.48	14.98	14.33	14.90
1402	NYSE	UTI	Wed, Jul 15, 2009	14.10	14.64	13.94	14.57
1401	NYSE	UTI	Tue, Jul 14, 2009	14.14	14.14	13.88	14.00
1400	NYSE	UTI	Mon, Jul 13, 2009	14.06	14.15	13.70	14.10
1399	NYSE	UTI	Fri, Jul 10, 2009	13.65	13.99	13.59	13.98
1398	NYSE	UTI	Thu, Jul 9, 2009	14.16	14.35	13.69	13.75
1397	NYSE	UTI	Wed, Jul 8, 2009	14.26	14.45	13.95	14.14
1396	NYSE	UTI	Tue, Jul 7, 2009	14.31	14.43	14.11	14.21
1395	NYSE	UTI	Mon, Jul 6, 2009	14.30	14.52	14.07	14.35
1394	NYSE	UTI	Thu, Jul 2, 2009	14.71	14.72	14.30	14.30
1393	NYSE	UTI	Wed, Jul 1, 2009	15.08	15.16	14.80	14.85
1392	NYSE	UTI	Tue, Jun 30, 2009	14.95	15.26	14.88	14.93
1391	NYSE	UTI	Mon, Jun 29, 2009	14.47	15.13	14.26	14.98
1390	NYSE	UTI	Fri, Jun 26, 2009	14.83	14.83	14.36	14.38
1389	NYSE	UTI	Thu, Jun 25, 2009	14.40	14.73	14.34	14.73
1388	NYSE	UTI	Wed, Jun 24, 2009	14.41	14.63	14.37	14.50
1387	NYSE	UTI	Tue, Jun 23, 2009	14.35	14.54	14.28	14.31
1386	NYSE	UTI	Mon, Jun 22, 2009	14.49	14.57	14.24	14.32
1385	NYSE	UTI	Fri, Jun 19, 2009	14.84	14.86	14.50	14.52
1384	NYSE	UTI	Thu, Jun 18, 2009	14.46	14.74	14.19	14.70
1383	NYSE	UTI	Wed, Jun 17, 2009	14.24	14.71	14.00	14.46
1382	NYSE	UTI	Tue, Jun 16, 2009	14.51	14.51	14.20	14.28
1381	NYSE	UTI	Mon, Jun 15, 2009	14.42	14.42	14.03	14.29
1380	NYSE	UTI	Fri, Jun 12, 2009	14.84	14.84	14.45	14.66
1379	NYSE	UTI	Thu, Jun 11, 2009	15.17	15.57	14.94	14.96
1378	NYSE	UTI	Wed, Jun 10, 2009	15.33	15.36	14.61	15.17
1377	NYSE	UTI	Tue, Jun 9, 2009	15.56	15.56	15.31	15.35
1376	NYSE	UTI	Mon, Jun 8, 2009	15.50	15.60	15.19	15.42
1375	NYSE	UTI	Fri, Jun 5, 2009	15.45	15.50	15.11	15.43
1374	NYSE	UTI	Thu, Jun 4, 2009	15.27	15.44	14.93	15.43
1373	NYSE	UTI	Wed, Jun 3, 2009	15.18	15.37	15.02	15.25
1372	NYSE	UTI	Tue, Jun 2, 2009	14.38	15.35	14.24	15.23
1371	NYSE	UTI	Mon, Jun 1, 2009	14.10	14.60	14.00	14.47
1370	NYSE	UTI	Fri, May 29, 2009	13.91	14.14	13.61	13.91
1369	NYSE	UTI	Thu, May 28, 2009	14.42	14.42	13.53	13.79
1368	NYSE	UTI	Wed, May 27, 2009	14.75	14.93	14.43	14.44
1367	NYSE	UTI	Tue, May 26, 2009	14.30	15.10	14.24	14.90
1366	NYSE	UTI	Fri, May 22, 2009	14.55	14.63	14.32	14.40
1365	NYSE	UTI	Thu, May 21, 2009	14.26	14.61	14.16	14.53
1364	NYSE	UTI	Wed, May 20, 2009	14.70	14.87	14.32	14.35
1363	NYSE	UTI	Tue, May 19, 2009	14.97	14.97	14.56	14.68
1362	NYSE	UTI	Mon, May 18, 2009	14.66	15.04	14.50	14.90
1361	NYSE	UTI	Fri, May 15, 2009	14.48	14.77	14.35	14.60
1360	NYSE	UTI	Thu, May 14, 2009	14.66	14.91	14.50	14.57
1359	NYSE	UTI	Wed, May 13, 2009	14.88	14.95	14.55	14.66
1358	NYSE	UTI	Tue, May 12, 2009	15.33	15.44	14.90	14.99
1357	NYSE	UTI	Mon, May 11, 2009	14.95	15.36	14.73	15.19
1356	NYSE	UTI	Fri, May 8, 2009	14.06	15.14	13.99	15.14
1355	NYSE	UTI	Thu, May 7, 2009	13.69	14.29	13.45	13.93
1354	NYSE	UTI	Wed, May 6, 2009	13.85	13.85	12.67	13.41
1353	NYSE	UTI	Tue, May 5, 2009	13.85	13.99	13.21	13.24
1352	NYSE	UTI	Mon, May 4, 2009	13.95	14.11	13.63	13.92
1351	NYSE	UTI	Fri, May 1, 2009	14.25	14.41	13.65	13.80
1350	NYSE	UTI	Thu, Apr 30, 2009	14.27	14.60	14.22	14.24
1349	NYSE	UTI	Wed, Apr 29, 2009	13.78	14.40	13.76	14.19
1348	NYSE	UTI	Tue, Apr 28, 2009	13.19	13.95	13.13	13.72
1347	NYSE	UTI	Mon, Apr 27, 2009	13.77	13.77	13.04	13.25
1346	NYSE	UTI	Fri, Apr 24, 2009	13.40	14.07	13.22	13.77
1345	NYSE	UTI	Thu, Apr 23, 2009	13.60	13.60	13.04	13.31
1344	NYSE	UTI	Wed, Apr 22, 2009	13.20	13.93	13.20	13.63
1343	NYSE	UTI	Tue, Apr 21, 2009	13.42	13.76	13.08	13.34
1342	NYSE	UTI	Mon, Apr 20, 2009	13.56	13.91	13.42	13.68
1341	NYSE	UTI	Fri, Apr 17, 2009	13.66	13.99	13.51	13.84
1340	NYSE	UTI	Thu, Apr 16, 2009	13.20	13.70	13.00	13.64
1339	NYSE	UTI	Wed, Apr 15, 2009	12.99	13.13	12.71	13.11
1338	NYSE	UTI	Tue, Apr 14, 2009	12.65	13.01	12.39	12.74
1337	NYSE	UTI	Mon, Apr 13, 2009	12.70	12.97	12.68	12.84
1336	NYSE	UTI	Thu, Apr 9, 2009	12.79	12.97	12.60	12.86
1335	NYSE	UTI	Wed, Apr 8, 2009	12.35	12.54	12.25	12.53
1334	NYSE	UTI	Tue, Apr 7, 2009	12.49	12.74	12.23	12.31
1333	NYSE	UTI	Mon, Apr 6, 2009	12.27	12.69	12.24	12.60
1332	NYSE	UTI	Fri, Apr 3, 2009	12.53	12.83	12.11	12.44
1331	NYSE	UTI	Thu, Apr 2, 2009	12.27	13.32	12.03	12.59
1330	NYSE	UTI	Wed, Apr 1, 2009	11.75	12.02	11.27	12.01
1329	NYSE	UTI	Tue, Mar 31, 2009	11.75	12.04	11.55	12.00
1328	NYSE	UTI	Mon, Mar 30, 2009	11.83	11.83	11.27	11.60
1327	NYSE	UTI	Fri, Mar 27, 2009	12.12	12.42	11.92	12.05
1326	NYSE	UTI	Thu, Mar 26, 2009	12.04	12.33	11.83	12.33
1325	NYSE	UTI	Wed, Mar 25, 2009	11.45	12.16	11.25	11.94
1324	NYSE	UTI	Tue, Mar 24, 2009	11.35	11.66	11.24	11.41
1323	NYSE	UTI	Mon, Mar 23, 2009	10.51	11.52	10.19	11.51
1322	NYSE	UTI	Fri, Mar 20, 2009	10.55	10.80	10.32	10.35
1321	NYSE	UTI	Thu, Mar 19, 2009	10.45	10.58	10.27	10.46
1320	NYSE	UTI	Wed, Mar 18, 2009	10.33	10.55	10.10	10.47
1319	NYSE	UTI	Tue, Mar 17, 2009	9.76	10.36	9.54	10.34
1318	NYSE	UTI	Mon, Mar 16, 2009	10.29	10.39	9.72	9.78
1317	NYSE	UTI	Fri, Mar 13, 2009	10.36	10.52	10.08	10.24
1316	NYSE	UTI	Thu, Mar 12, 2009	9.94	10.49	9.58	10.29
1315	NYSE	UTI	Wed, Mar 11, 2009	9.82	10.29	9.76	10.01
1314	NYSE	UTI	Tue, Mar 10, 2009	9.37	9.96	9.37	9.72
1313	NYSE	UTI	Mon, Mar 9, 2009	9.15	9.59	9.11	9.24
1312	NYSE	UTI	Fri, Mar 6, 2009	9.14	9.35	8.80	9.16
1311	NYSE	UTI	Thu, Mar 5, 2009	9.88	10.01	8.88	9.08
1310	NYSE	UTI	Wed, Mar 4, 2009	10.54	10.54	9.97	10.01
1309	NYSE	UTI	Tue, Mar 3, 2009	10.86	11.08	10.50	10.55
1308	NYSE	UTI	Mon, Mar 2, 2009	10.75	10.97	10.70	10.72
1307	NYSE	UTI	Fri, Feb 27, 2009	10.67	11.47	10.67	11.03
1306	NYSE	UTI	Thu, Feb 26, 2009	11.50	11.66	10.81	10.98
1305	NYSE	UTI	Wed, Feb 25, 2009	11.42	11.71	11.19	11.41
1304	NYSE	UTI	Tue, Feb 24, 2009	11.60	11.81	11.25	11.53
1303	NYSE	UTI	Mon, Feb 23, 2009	11.73	11.90	11.24	11.53
1302	NYSE	UTI	Fri, Feb 20, 2009	11.41	11.83	11.27	11.67
1301	NYSE	UTI	Thu, Feb 19, 2009	11.94	12.19	11.46	11.60
1300	NYSE	UTI	Wed, Feb 18, 2009	12.03	12.24	11.85	11.97
1299	NYSE	UTI	Tue, Feb 17, 2009	11.58	12.26	11.11	11.99
1298	NYSE	UTI	Fri, Feb 13, 2009	12.12	12.38	11.80	11.97
1297	NYSE	UTI	Thu, Feb 12, 2009	11.76	12.11	11.27	12.05
1296	NYSE	UTI	Wed, Feb 11, 2009	11.20	11.86	11.20	11.85
1295	NYSE	UTI	Tue, Feb 10, 2009	11.85	11.95	10.69	11.17
1294	NYSE	UTI	Mon, Feb 9, 2009	12.11	12.31	11.38	11.95
1293	NYSE	UTI	Fri, Feb 6, 2009	11.98	12.22	11.75	12.18
1292	NYSE	UTI	Thu, Feb 5, 2009	11.84	12.25	11.72	11.98
1291	NYSE	UTI	Wed, Feb 4, 2009	14.51	14.66	11.54	12.09
1290	NYSE	UTI	Tue, Feb 3, 2009	17.70	17.97	17.21	17.92
1289	NYSE	UTI	Mon, Feb 2, 2009	17.40	17.96	17.21	17.45
1288	NYSE	UTI	Fri, Jan 30, 2009	17.88	17.95	17.23	17.53
1287	NYSE	UTI	Thu, Jan 29, 2009	18.14	18.14	17.39	17.44
1286	NYSE	UTI	Wed, Jan 28, 2009	17.87	18.49	17.57	18.04
1285	NYSE	UTI	Tue, Jan 27, 2009	17.64	17.74	17.28	17.64
1284	NYSE	UTI	Mon, Jan 26, 2009	18.05	18.49	17.60	17.71
1283	NYSE	UTI	Fri, Jan 23, 2009	18.17	18.64	17.77	18.05
1282	NYSE	UTI	Thu, Jan 22, 2009	18.25	18.81	18.06	18.50
1281	NYSE	UTI	Wed, Jan 21, 2009	17.89	18.56	17.67	18.51
1280	NYSE	UTI	Tue, Jan 20, 2009	18.30	18.30	17.47	17.78
1279	NYSE	UTI	Fri, Jan 16, 2009	18.33	18.60	17.65	18.55
1278	NYSE	UTI	Thu, Jan 15, 2009	16.89	18.30	16.50	18.24
1277	NYSE	UTI	Wed, Jan 14, 2009	17.05	17.21	16.61	16.90
1276	NYSE	UTI	Tue, Jan 13, 2009	16.95	17.59	16.95	17.38
1275	NYSE	UTI	Mon, Jan 12, 2009	16.75	17.54	16.71	17.00
1274	NYSE	UTI	Fri, Jan 9, 2009	17.13	17.36	16.58	16.62
1273	NYSE	UTI	Thu, Jan 8, 2009	16.07	17.02	15.84	16.86
1272	NYSE	UTI	Wed, Jan 7, 2009	15.67	16.17	15.40	15.97
1271	NYSE	UTI	Tue, Jan 6, 2009	15.87	16.34	15.45	16.03
1270	NYSE	UTI	Mon, Jan 5, 2009	16.30	16.64	15.44	15.64
1269	NYSE	UTI	Fri, Jan 2, 2009	17.46	17.46	16.09	16.32
1268	NYSE	UTI	Wed, Dec 31, 2008	17.24	18.34	17.15	17.17
1267	NYSE	UTI	Tue, Dec 30, 2008	15.98	17.07	15.95	17.06
1266	NYSE	UTI	Mon, Dec 29, 2008	16.35	16.35	15.67	15.93
1265	NYSE	UTI	Fri, Dec 26, 2008	16.24	16.44	15.76	16.37
1264	NYSE	UTI	Wed, Dec 24, 2008	15.97	16.48	15.90	16.23
1263	NYSE	UTI	Tue, Dec 23, 2008	16.92	17.19	15.76	15.88
1262	NYSE	UTI	Mon, Dec 22, 2008	17.31	17.33	16.39	16.47
1261	NYSE	UTI	Fri, Dec 19, 2008	17.40	17.58	16.89	17.32
1260	NYSE	UTI	Thu, Dec 18, 2008	17.37	17.87	16.93	17.25
1259	NYSE	UTI	Wed, Dec 17, 2008	17.11	17.67	16.94	17.43
1258	NYSE	UTI	Tue, Dec 16, 2008	16.53	17.45	16.53	17.42
1257	NYSE	UTI	Mon, Dec 15, 2008	17.28	17.35	16.05	16.24
1256	NYSE	UTI	Fri, Dec 12, 2008	17.99	18.13	16.76	17.15
1255	NYSE	UTI	Thu, Dec 11, 2008	19.41	19.89	18.04	18.22
1254	NYSE	UTI	Wed, Dec 10, 2008	18.49	19.75	18.40	19.69
1253	NYSE	UTI	Tue, Dec 9, 2008	18.69	19.75	18.13	18.36
1252	NYSE	UTI	Mon, Dec 8, 2008	16.97	19.06	16.97	18.81
1251	NYSE	UTI	Fri, Dec 5, 2008	19.08	19.34	16.06	16.63
1250	NYSE	UTI	Thu, Dec 4, 2008	19.10	19.96	19.10	19.16
1249	NYSE	UTI	Wed, Dec 3, 2008	19.00	19.84	18.83	19.20
1248	NYSE	UTI	Tue, Dec 2, 2008	17.62	19.60	17.59	19.15
1247	NYSE	UTI	Mon, Dec 1, 2008	18.88	19.47	17.74	17.79
1246	NYSE	UTI	Fri, Nov 28, 2008	18.81	19.40	18.74	19.23
1245	NYSE	UTI	Wed, Nov 26, 2008	16.99	19.55	16.99	19.00
1244	NYSE	UTI	Tue, Nov 25, 2008	15.51	17.82	15.51	17.05
1243	NYSE	UTI	Mon, Nov 24, 2008	14.12	15.35	14.09	15.00
1242	NYSE	UTI	Fri, Nov 21, 2008	14.58	14.91	14.10	14.78
1241	NYSE	UTI	Thu, Nov 20, 2008	15.64	15.64	14.01	14.34
1240	NYSE	UTI	Wed, Nov 19, 2008	16.98	16.98	15.74	15.75
1239	NYSE	UTI	Tue, Nov 18, 2008	16.55	17.14	16.55	17.02
1238	NYSE	UTI	Mon, Nov 17, 2008	16.00	16.85	16.00	16.53
1237	NYSE	UTI	Fri, Nov 14, 2008	16.17	16.99	16.17	16.27
1236	NYSE	UTI	Thu, Nov 13, 2008	16.01	16.48	15.42	16.42
1235	NYSE	UTI	Wed, Nov 12, 2008	16.18	16.44	15.90	15.97
1234	NYSE	UTI	Tue, Nov 11, 2008	16.27	16.60	16.14	16.34
1233	NYSE	UTI	Mon, Nov 10, 2008	17.07	17.07	15.91	16.37
1232	NYSE	UTI	Fri, Nov 7, 2008	16.56	16.67	16.11	16.34
1231	NYSE	UTI	Thu, Nov 6, 2008	16.67	17.15	16.23	16.44
1230	NYSE	UTI	Wed, Nov 5, 2008	17.50	17.67	16.50	16.74
1229	NYSE	UTI	Tue, Nov 4, 2008	17.23	17.85	17.16	17.69
1228	NYSE	UTI	Mon, Nov 3, 2008	16.79	17.47	16.34	17.20
1227	NYSE	UTI	Fri, Oct 31, 2008	16.52	16.78	15.65	16.50
1226	NYSE	UTI	Thu, Oct 30, 2008	14.49	15.82	14.35	15.82
1225	NYSE	UTI	Wed, Oct 29, 2008	13.55	14.52	13.35	14.17
1224	NYSE	UTI	Tue, Oct 28, 2008	12.84	13.50	12.57	13.47
1223	NYSE	UTI	Mon, Oct 27, 2008	13.17	13.83	12.83	12.83
1222	NYSE	UTI	Fri, Oct 24, 2008	13.55	13.90	13.42	13.48
1221	NYSE	UTI	Thu, Oct 23, 2008	14.14	14.50	13.49	13.81
1220	NYSE	UTI	Wed, Oct 22, 2008	14.30	14.77	13.90	14.11
1219	NYSE	UTI	Tue, Oct 21, 2008	14.70	14.92	14.52	14.57
1218	NYSE	UTI	Mon, Oct 20, 2008	14.57	15.13	14.49	14.85
1217	NYSE	UTI	Fri, Oct 17, 2008	14.85	15.49	14.31	14.34
1216	NYSE	UTI	Thu, Oct 16, 2008	13.77	15.24	13.60	15.05
1215	NYSE	UTI	Wed, Oct 15, 2008	15.18	15.18	13.63	13.74
1214	NYSE	UTI	Tue, Oct 14, 2008	16.46	16.46	14.87	15.09
1213	NYSE	UTI	Mon, Oct 13, 2008	16.34	16.43	15.67	16.08
1212	NYSE	UTI	Fri, Oct 10, 2008	13.65	15.66	13.65	15.48
1211	NYSE	UTI	Thu, Oct 9, 2008	15.71	15.75	14.78	14.99
1210	NYSE	UTI	Wed, Oct 8, 2008	15.06	15.77	15.06	15.54
1209	NYSE	UTI	Tue, Oct 7, 2008	15.78	16.10	15.63	15.74
1208	NYSE	UTI	Mon, Oct 6, 2008	16.00	16.16	14.93	15.75
1207	NYSE	UTI	Fri, Oct 3, 2008	16.77	17.03	16.20	16.22
1206	NYSE	UTI	Thu, Oct 2, 2008	16.73	17.09	16.28	16.44
1205	NYSE	UTI	Wed, Oct 1, 2008	16.95	17.17	16.81	17.00
1204	NYSE	UTI	Tue, Sep 30, 2008	16.90	17.48	16.59	17.06
1203	NYSE	UTI	Mon, Sep 29, 2008	16.35	16.88	16.27	16.76
1202	NYSE	UTI	Fri, Sep 26, 2008	16.15	16.63	15.90	16.53
1201	NYSE	UTI	Thu, Sep 25, 2008	16.73	16.83	16.38	16.38
1200	NYSE	UTI	Wed, Sep 24, 2008	16.85	17.17	16.70	16.74
1199	NYSE	UTI	Tue, Sep 23, 2008	16.96	17.22	16.67	16.86
1198	NYSE	UTI	Mon, Sep 22, 2008	17.04	17.22	16.63	16.99
1197	NYSE	UTI	Fri, Sep 19, 2008	18.03	18.50	17.01	17.21
1196	NYSE	UTI	Thu, Sep 18, 2008	17.08	17.75	16.79	17.30
1195	NYSE	UTI	Wed, Sep 17, 2008	16.78	17.12	16.55	16.70
1194	NYSE	UTI	Tue, Sep 16, 2008	17.00	17.32	16.78	16.95
1193	NYSE	UTI	Mon, Sep 15, 2008	17.20	17.68	16.55	17.12
1192	NYSE	UTI	Fri, Sep 12, 2008	17.84	18.05	17.15	17.40
1191	NYSE	UTI	Thu, Sep 11, 2008	17.78	18.32	17.52	17.99
1190	NYSE	UTI	Wed, Sep 10, 2008	18.36	18.41	17.73	17.80
1189	NYSE	UTI	Tue, Sep 9, 2008	18.24	18.74	18.20	18.44
1188	NYSE	UTI	Mon, Sep 8, 2008	17.99	18.29	17.70	18.20
1187	NYSE	UTI	Fri, Sep 5, 2008	17.25	17.55	16.98	17.42
1186	NYSE	UTI	Thu, Sep 4, 2008	17.26	17.50	17.10	17.25
1185	NYSE	UTI	Wed, Sep 3, 2008	16.85	17.44	16.66	17.39
1184	NYSE	UTI	Tue, Sep 2, 2008	17.14	17.85	16.60	16.80
1183	NYSE	UTI	Fri, Aug 29, 2008	17.06	17.25	16.99	17.16
1182	NYSE	UTI	Thu, Aug 28, 2008	16.60	17.06	16.60	17.06
1181	NYSE	UTI	Wed, Aug 27, 2008	16.39	16.83	16.34	16.61
1180	NYSE	UTI	Tue, Aug 26, 2008	16.37	16.42	15.92	16.36
1179	NYSE	UTI	Mon, Aug 25, 2008	16.96	16.97	16.33	16.33
1178	NYSE	UTI	Fri, Aug 22, 2008	16.75	17.14	16.75	16.95
1177	NYSE	UTI	Thu, Aug 21, 2008	16.82	17.01	16.39	16.65
1176	NYSE	UTI	Wed, Aug 20, 2008	17.24	17.30	16.66	16.99
1175	NYSE	UTI	Tue, Aug 19, 2008	16.78	16.96	16.55	16.76
1174	NYSE	UTI	Mon, Aug 18, 2008	17.03	17.25	16.83	17.02
1173	NYSE	UTI	Fri, Aug 15, 2008	16.80	17.04	16.41	17.00
1172	NYSE	UTI	Thu, Aug 14, 2008	16.49	17.14	16.49	16.73
1171	NYSE	UTI	Wed, Aug 13, 2008	16.32	17.09	16.25	16.71
1170	NYSE	UTI	Tue, Aug 12, 2008	15.72	16.56	15.72	16.53
1169	NYSE	UTI	Mon, Aug 11, 2008	15.55	15.96	15.40	15.79
1168	NYSE	UTI	Fri, Aug 8, 2008	14.58	15.65	14.58	15.62
1167	NYSE	UTI	Thu, Aug 7, 2008	14.15	15.09	13.58	14.74
1166	NYSE	UTI	Wed, Aug 6, 2008	15.42	15.42	14.42	14.73
1165	NYSE	UTI	Tue, Aug 5, 2008	15.16	15.87	14.98	15.25
1164	NYSE	UTI	Mon, Aug 4, 2008	14.58	15.38	14.46	14.84
1163	NYSE	UTI	Fri, Aug 1, 2008	14.65	14.78	14.24	14.53
1162	NYSE	UTI	Thu, Jul 31, 2008	14.64	15.05	14.62	14.68
1161	NYSE	UTI	Wed, Jul 30, 2008	14.73	15.00	14.64	14.82
1160	NYSE	UTI	Tue, Jul 29, 2008	14.31	14.63	14.31	14.57
1159	NYSE	UTI	Mon, Jul 28, 2008	14.35	14.58	14.27	14.38
1158	NYSE	UTI	Fri, Jul 25, 2008	14.60	14.91	14.44	14.59
1157	NYSE	UTI	Thu, Jul 24, 2008	14.35	14.72	14.25	14.63
1156	NYSE	UTI	Wed, Jul 23, 2008	14.31	14.52	13.95	14.47
1155	NYSE	UTI	Tue, Jul 22, 2008	13.42	14.35	13.20	14.30
1154	NYSE	UTI	Mon, Jul 21, 2008	13.40	13.78	13.26	13.36
1153	NYSE	UTI	Fri, Jul 18, 2008	13.68	13.68	13.15	13.49
1152	NYSE	UTI	Thu, Jul 17, 2008	13.33	13.65	13.23	13.62
1151	NYSE	UTI	Wed, Jul 16, 2008	13.02	13.34	12.95	13.26
1150	NYSE	UTI	Tue, Jul 15, 2008	12.99	13.15	12.88	13.01
1149	NYSE	UTI	Mon, Jul 14, 2008	13.26	13.49	13.01	13.02
1148	NYSE	UTI	Fri, Jul 11, 2008	13.12	13.49	13.10	13.18
1147	NYSE	UTI	Thu, Jul 10, 2008	13.20	13.59	13.11	13.47
1146	NYSE	UTI	Wed, Jul 9, 2008	13.20	13.54	13.00	13.22
1145	NYSE	UTI	Tue, Jul 8, 2008	12.15	13.24	12.07	13.18
1144	NYSE	UTI	Mon, Jul 7, 2008	12.29	12.37	12.03	12.12
1143	NYSE	UTI	Thu, Jul 3, 2008	12.75	12.92	12.28	12.31
1142	NYSE	UTI	Wed, Jul 2, 2008	12.52	13.04	12.45	12.79
1141	NYSE	UTI	Tue, Jul 1, 2008	12.35	12.71	12.35	12.53
1140	NYSE	UTI	Mon, Jun 30, 2008	12.92	12.97	12.45	12.46
1139	NYSE	UTI	Fri, Jun 27, 2008	12.85	13.04	12.43	12.94
1138	NYSE	UTI	Thu, Jun 26, 2008	12.87	13.22	12.72	12.83
1137	NYSE	UTI	Wed, Jun 25, 2008	12.81	13.09	12.60	13.00
1136	NYSE	UTI	Tue, Jun 24, 2008	12.95	13.24	12.88	12.89
1135	NYSE	UTI	Mon, Jun 23, 2008	13.14	13.32	12.91	13.04
1134	NYSE	UTI	Fri, Jun 20, 2008	13.08	13.20	12.88	13.09
1133	NYSE	UTI	Thu, Jun 19, 2008	12.99	13.21	12.86	13.13
1132	NYSE	UTI	Wed, Jun 18, 2008	12.99	13.09	12.80	13.00
1131	NYSE	UTI	Tue, Jun 17, 2008	13.05	13.11	12.88	12.95
1130	NYSE	UTI	Mon, Jun 16, 2008	13.11	13.11	12.95	13.00
1129	NYSE	UTI	Fri, Jun 13, 2008	12.80	13.14	12.74	13.12
1128	NYSE	UTI	Thu, Jun 12, 2008	12.97	12.97	12.64	12.75
1127	NYSE	UTI	Wed, Jun 11, 2008	12.69	12.80	12.60	12.70
1126	NYSE	UTI	Tue, Jun 10, 2008	12.68	13.14	12.60	12.75
1125	NYSE	UTI	Mon, Jun 9, 2008	13.10	13.10	12.75	12.80
1124	NYSE	UTI	Fri, Jun 6, 2008	13.30	13.33	12.82	12.93
1123	NYSE	UTI	Thu, Jun 5, 2008	12.88	13.57	12.82	13.43
1122	NYSE	UTI	Wed, Jun 4, 2008	12.75	12.93	12.68	12.85
1121	NYSE	UTI	Tue, Jun 3, 2008	12.79	12.82	12.63	12.75
1120	NYSE	UTI	Mon, Jun 2, 2008	13.01	13.01	12.50	12.81
1119	NYSE	UTI	Fri, May 30, 2008	14.10	14.13	12.80	12.92
1118	NYSE	UTI	Thu, May 29, 2008	13.07	14.47	13.07	14.04
1117	NYSE	UTI	Wed, May 28, 2008	13.25	13.27	12.92	13.15
1116	NYSE	UTI	Tue, May 27, 2008	12.71	13.23	12.65	13.17
1115	NYSE	UTI	Fri, May 23, 2008	12.90	12.99	12.57	12.73
1114	NYSE	UTI	Thu, May 22, 2008	12.14	13.00	12.07	12.91
1113	NYSE	UTI	Wed, May 21, 2008	11.94	12.49	11.94	12.12
1112	NYSE	UTI	Tue, May 20, 2008	12.20	12.29	11.60	12.03
1111	NYSE	UTI	Mon, May 19, 2008	12.71	13.01	12.63	12.92
1110	NYSE	UTI	Fri, May 16, 2008	12.35	12.80	12.26	12.78
1109	NYSE	UTI	Thu, May 15, 2008	11.83	12.39	11.72	12.35
1108	NYSE	UTI	Wed, May 14, 2008	11.58	12.26	11.53	11.89
1107	NYSE	UTI	Tue, May 13, 2008	11.32	11.73	11.32	11.59
1106	NYSE	UTI	Mon, May 12, 2008	11.21	11.55	11.17	11.34
1105	NYSE	UTI	Fri, May 9, 2008	11.07	11.61	10.71	11.28
1104	NYSE	UTI	Thu, May 8, 2008	11.22	11.35	10.88	11.31
1103	NYSE	UTI	Wed, May 7, 2008	11.00	11.38	10.20	11.25
1102	NYSE	UTI	Tue, May 6, 2008	12.13	12.13	11.60	11.67
1101	NYSE	UTI	Mon, May 5, 2008	12.09	12.62	12.01	12.08
1100	NYSE	UTI	Fri, May 2, 2008	12.03	12.62	12.00	12.05
1099	NYSE	UTI	Thu, May 1, 2008	11.36	11.97	11.36	11.92
1098	NYSE	UTI	Wed, Apr 30, 2008	11.19	11.56	11.11	11.34
1097	NYSE	UTI	Tue, Apr 29, 2008	11.19	11.46	11.12	11.12
1096	NYSE	UTI	Mon, Apr 28, 2008	11.26	11.48	11.24	11.31
1095	NYSE	UTI	Fri, Apr 25, 2008	11.98	11.98	11.19	11.23
1094	NYSE	UTI	Thu, Apr 24, 2008	11.50	12.29	11.47	11.98
1093	NYSE	UTI	Wed, Apr 23, 2008	11.29	11.70	11.22	11.52
1092	NYSE	UTI	Tue, Apr 22, 2008	11.40	11.94	11.29	11.29
1091	NYSE	UTI	Mon, Apr 21, 2008	11.88	12.00	11.50	11.50
1090	NYSE	UTI	Fri, Apr 18, 2008	12.75	12.75	11.95	12.00
1089	NYSE	UTI	Thu, Apr 17, 2008	12.44	12.60	12.40	12.48
1088	NYSE	UTI	Wed, Apr 16, 2008	12.44	12.50	12.06	12.44
1087	NYSE	UTI	Tue, Apr 15, 2008	12.43	12.44	12.05	12.34
1086	NYSE	UTI	Mon, Apr 14, 2008	12.35	12.49	12.10	12.37
1085	NYSE	UTI	Fri, Apr 11, 2008	12.64	12.73	12.28	12.38
1084	NYSE	UTI	Thu, Apr 10, 2008	12.39	12.78	12.33	12.74
1083	NYSE	UTI	Wed, Apr 9, 2008	12.87	12.98	12.40	12.47
1082	NYSE	UTI	Tue, Apr 8, 2008	12.71	13.04	12.62	12.88
1081	NYSE	UTI	Mon, Apr 7, 2008	12.94	13.24	12.75	12.83
1080	NYSE	UTI	Fri, Apr 4, 2008	12.47	13.06	12.47	12.88
1079	NYSE	UTI	Thu, Apr 3, 2008	12.54	12.61	12.25	12.43
1078	NYSE	UTI	Wed, Apr 2, 2008	12.54	12.73	12.36	12.69
1077	NYSE	UTI	Tue, Apr 1, 2008	11.98	12.72	11.98	12.53
1076	NYSE	UTI	Mon, Mar 31, 2008	11.83	12.35	11.73	11.73
1075	NYSE	UTI	Fri, Mar 28, 2008	12.38	12.49	11.62	11.95
1074	NYSE	UTI	Thu, Mar 27, 2008	13.22	13.28	12.67	12.70
1073	NYSE	UTI	Wed, Mar 26, 2008	13.46	13.49	13.02	13.18
1072	NYSE	UTI	Tue, Mar 25, 2008	13.57	13.82	13.39	13.55
1071	NYSE	UTI	Mon, Mar 24, 2008	13.57	13.99	13.34	13.50
1070	NYSE	UTI	Thu, Mar 20, 2008	12.65	13.63	12.50	13.40
1069	NYSE	UTI	Wed, Mar 19, 2008	12.92	13.20	12.45	12.45
1068	NYSE	UTI	Tue, Mar 18, 2008	12.56	12.98	12.32	12.72
1067	NYSE	UTI	Mon, Mar 17, 2008	12.34	12.54	12.09	12.30
1066	NYSE	UTI	Fri, Mar 14, 2008	13.23	13.30	12.56	12.67
1065	NYSE	UTI	Thu, Mar 13, 2008	13.00	13.24	12.81	13.14
1064	NYSE	UTI	Wed, Mar 12, 2008	13.20	13.76	12.95	13.20
1063	NYSE	UTI	Tue, Mar 11, 2008	12.92	13.35	12.87	13.15
1062	NYSE	UTI	Mon, Mar 10, 2008	12.60	13.00	12.55	12.55
1061	NYSE	UTI	Fri, Mar 7, 2008	12.46	12.72	12.42	12.51
1060	NYSE	UTI	Thu, Mar 6, 2008	12.90	12.95	12.52	12.57
1059	NYSE	UTI	Wed, Mar 5, 2008	12.81	12.91	12.53	12.80
1058	NYSE	UTI	Tue, Mar 4, 2008	12.48	12.79	12.39	12.68
1057	NYSE	UTI	Mon, Mar 3, 2008	12.58	13.00	12.39	12.63
1056	NYSE	UTI	Fri, Feb 29, 2008	12.71	13.02	12.48	12.50
1055	NYSE	UTI	Thu, Feb 28, 2008	12.89	13.03	12.65	12.76
1054	NYSE	UTI	Wed, Feb 27, 2008	13.00	13.46	12.87	12.97
1053	NYSE	UTI	Tue, Feb 26, 2008	13.00	13.18	12.69	13.13
1052	NYSE	UTI	Mon, Feb 25, 2008	13.92	14.00	12.73	13.13
1051	NYSE	UTI	Fri, Feb 22, 2008	14.48	14.75	13.61	13.98
1050	NYSE	UTI	Thu, Feb 21, 2008	15.80	15.91	14.02	14.49
1049	NYSE	UTI	Wed, Feb 20, 2008	14.96	15.94	14.95	15.68
1048	NYSE	UTI	Tue, Feb 19, 2008	15.55	15.55	14.94	15.01
1047	NYSE	UTI	Fri, Feb 15, 2008	15.07	15.43	14.97	15.31
1046	NYSE	UTI	Thu, Feb 14, 2008	16.13	16.19	15.11	15.20
1045	NYSE	UTI	Wed, Feb 13, 2008	16.00	16.40	15.90	16.28
1044	NYSE	UTI	Tue, Feb 12, 2008	16.00	16.12	15.51	15.85
1043	NYSE	UTI	Mon, Feb 11, 2008	16.21	16.36	15.88	15.96
1042	NYSE	UTI	Fri, Feb 8, 2008	15.80	16.87	15.73	16.27
1041	NYSE	UTI	Thu, Feb 7, 2008	16.06	18.20	14.98	15.72
1040	NYSE	UTI	Wed, Feb 6, 2008	14.52	14.96	14.01	14.10
1039	NYSE	UTI	Tue, Feb 5, 2008	14.64	15.00	14.48	14.72
1038	NYSE	UTI	Mon, Feb 4, 2008	15.21	15.48	14.83	14.92
1037	NYSE	UTI	Fri, Feb 1, 2008	14.97	15.54	14.83	15.28
1036	NYSE	UTI	Thu, Jan 31, 2008	14.24	15.43	14.02	14.88
1035	NYSE	UTI	Wed, Jan 30, 2008	14.88	15.34	14.50	14.50
1034	NYSE	UTI	Tue, Jan 29, 2008	14.70	15.04	14.55	15.01
1033	NYSE	UTI	Mon, Jan 28, 2008	14.05	14.93	13.68	14.59
1032	NYSE	UTI	Fri, Jan 25, 2008	14.45	15.00	13.94	14.09
1031	NYSE	UTI	Thu, Jan 24, 2008	14.16	14.61	13.76	14.22
1030	NYSE	UTI	Wed, Jan 23, 2008	12.29	14.27	12.02	14.20
1029	NYSE	UTI	Tue, Jan 22, 2008	11.17	15.24	6.71	12.40
1028	NYSE	UTI	Fri, Jan 18, 2008	14.80	14.80	14.16	14.51
1027	NYSE	UTI	Thu, Jan 17, 2008	15.20	15.25	14.42	14.71
1026	NYSE	UTI	Wed, Jan 16, 2008	14.86	15.73	14.86	15.20
1025	NYSE	UTI	Tue, Jan 15, 2008	15.10	15.66	15.02	15.26
1024	NYSE	UTI	Mon, Jan 14, 2008	15.38	15.58	15.25	15.25
1023	NYSE	UTI	Fri, Jan 11, 2008	16.05	16.12	15.22	15.25
1022	NYSE	UTI	Thu, Jan 10, 2008	16.01	16.39	15.68	16.10
1021	NYSE	UTI	Wed, Jan 9, 2008	15.63	16.34	15.38	15.94
1020	NYSE	UTI	Tue, Jan 8, 2008	16.44	16.64	15.72	15.78
1019	NYSE	UTI	Mon, Jan 7, 2008	16.34	16.84	16.25	16.40
1018	NYSE	UTI	Fri, Jan 4, 2008	16.30	16.66	16.25	16.30
1017	NYSE	UTI	Thu, Jan 3, 2008	16.97	17.11	16.44	16.50
1016	NYSE	UTI	Wed, Jan 2, 2008	17.05	17.50	16.92	16.95
1015	NYSE	UTI	Mon, Dec 31, 2007	17.00	17.21	16.94	17.00
1014	NYSE	UTI	Fri, Dec 28, 2007	17.06	17.74	17.03	17.06
1013	NYSE	UTI	Thu, Dec 27, 2007	17.67	17.84	16.93	16.93
1012	NYSE	UTI	Wed, Dec 26, 2007	17.09	18.16	17.08	17.69
1011	NYSE	UTI	Mon, Dec 24, 2007	17.55	17.66	17.06	17.11
1010	NYSE	UTI	Fri, Dec 21, 2007	17.71	17.98	16.63	17.46
1009	NYSE	UTI	Thu, Dec 20, 2007	17.88	17.88	17.12	17.47
1008	NYSE	UTI	Wed, Dec 19, 2007	17.93	18.09	17.35	17.67
1007	NYSE	UTI	Tue, Dec 18, 2007	17.17	18.08	16.84	18.00
1006	NYSE	UTI	Mon, Dec 17, 2007	16.83	17.03	16.43	16.74
1005	NYSE	UTI	Fri, Dec 14, 2007	17.43	17.47	16.88	16.89
1004	NYSE	UTI	Thu, Dec 13, 2007	17.69	17.75	17.47	17.74
1003	NYSE	UTI	Wed, Dec 12, 2007	17.93	18.17	17.71	17.88
1002	NYSE	UTI	Tue, Dec 11, 2007	18.13	18.15	17.43	17.48
1001	NYSE	UTI	Mon, Dec 10, 2007	18.03	18.25	17.95	18.07
1000	NYSE	UTI	Fri, Dec 7, 2007	18.02	18.03	17.51	18.02
999	NYSE	UTI	Thu, Dec 6, 2007	17.09	18.03	17.09	18.00
998	NYSE	UTI	Wed, Dec 5, 2007	17.80	17.80	17.08	17.16
997	NYSE	UTI	Tue, Dec 4, 2007	17.45	17.67	17.11	17.50
996	NYSE	UTI	Mon, Dec 3, 2007	17.42	17.66	17.36	17.51
995	NYSE	UTI	Fri, Nov 30, 2007	17.47	17.96	17.43	17.63
994	NYSE	UTI	Thu, Nov 29, 2007	16.91	17.67	16.91	17.28
993	NYSE	UTI	Wed, Nov 28, 2007	18.27	18.51	16.94	17.17
992	NYSE	UTI	Tue, Nov 27, 2007	20.68	20.68	19.79	20.03
991	NYSE	UTI	Mon, Nov 26, 2007	21.14	21.31	20.18	20.27
990	NYSE	UTI	Fri, Nov 23, 2007	20.97	21.65	20.96	21.15
989	NYSE	UTI	Wed, Nov 21, 2007	21.34	21.40	20.85	20.85
988	NYSE	UTI	Tue, Nov 20, 2007	21.44	21.51	21.02	21.51
987	NYSE	UTI	Mon, Nov 19, 2007	21.46	21.92	21.30	21.48
986	NYSE	UTI	Fri, Nov 16, 2007	21.97	22.10	21.44	21.60
985	NYSE	UTI	Thu, Nov 15, 2007	21.93	22.37	21.76	21.88
984	NYSE	UTI	Wed, Nov 14, 2007	20.77	22.18	20.77	22.00
983	NYSE	UTI	Tue, Nov 13, 2007	20.40	20.72	20.25	20.45
982	NYSE	UTI	Mon, Nov 12, 2007	19.94	20.70	19.76	20.25
981	NYSE	UTI	Fri, Nov 9, 2007	19.67	20.00	19.52	19.93
980	NYSE	UTI	Thu, Nov 8, 2007	19.28	20.00	19.23	19.90
979	NYSE	UTI	Wed, Nov 7, 2007	19.49	19.56	19.11	19.19
978	NYSE	UTI	Tue, Nov 6, 2007	18.75	19.71	18.75	19.68
977	NYSE	UTI	Mon, Nov 5, 2007	18.95	19.14	18.35	18.97
976	NYSE	UTI	Fri, Nov 2, 2007	18.60	18.99	18.25	18.92
975	NYSE	UTI	Thu, Nov 1, 2007	18.57	18.64	18.07	18.36
974	NYSE	UTI	Wed, Oct 31, 2007	18.47	18.86	18.47	18.83
973	NYSE	UTI	Tue, Oct 30, 2007	18.13	18.50	18.13	18.47
972	NYSE	UTI	Mon, Oct 29, 2007	18.50	18.66	18.19	18.28
971	NYSE	UTI	Fri, Oct 26, 2007	18.39	18.53	18.00	18.43
970	NYSE	UTI	Thu, Oct 25, 2007	18.25	18.45	18.06	18.23
969	NYSE	UTI	Wed, Oct 24, 2007	17.90	18.23	17.47	18.17
968	NYSE	UTI	Tue, Oct 23, 2007	18.42	18.47	17.73	17.96
967	NYSE	UTI	Mon, Oct 22, 2007	17.89	18.50	17.48	18.40
966	NYSE	UTI	Fri, Oct 19, 2007	19.50	19.50	18.54	18.75
965	NYSE	UTI	Thu, Oct 18, 2007	19.57	19.91	19.50	19.59
964	NYSE	UTI	Wed, Oct 17, 2007	19.76	19.99	19.30	19.62
963	NYSE	UTI	Tue, Oct 16, 2007	19.74	19.99	19.65	19.76
962	NYSE	UTI	Mon, Oct 15, 2007	19.72	20.00	19.65	19.81
961	NYSE	UTI	Fri, Oct 12, 2007	19.80	20.02	19.69	19.82
960	NYSE	UTI	Thu, Oct 11, 2007	19.93	20.03	19.68	19.85
959	NYSE	UTI	Wed, Oct 10, 2007	19.96	20.03	19.75	19.96
958	NYSE	UTI	Tue, Oct 9, 2007	19.80	20.03	19.80	19.96
957	NYSE	UTI	Mon, Oct 8, 2007	19.96	20.12	19.77	19.87
956	NYSE	UTI	Fri, Oct 5, 2007	19.22	20.27	18.93	20.10
955	NYSE	UTI	Thu, Oct 4, 2007	18.59	19.15	18.59	19.05
954	NYSE	UTI	Wed, Oct 3, 2007	18.75	18.96	18.55	18.59
953	NYSE	UTI	Tue, Oct 2, 2007	18.26	18.99	18.21	18.95
952	NYSE	UTI	Mon, Oct 1, 2007	17.75	18.59	17.70	18.26
951	NYSE	UTI	Fri, Sep 28, 2007	18.30	18.40	17.72	18.00
950	NYSE	UTI	Thu, Sep 27, 2007	19.03	19.11	18.64	18.70
949	NYSE	UTI	Wed, Sep 26, 2007	19.00	19.13	18.90	19.06
948	NYSE	UTI	Tue, Sep 25, 2007	18.86	18.90	18.62	18.77
947	NYSE	UTI	Mon, Sep 24, 2007	19.04	19.24	18.78	19.02
946	NYSE	UTI	Fri, Sep 21, 2007	18.68	19.06	18.35	19.01
945	NYSE	UTI	Thu, Sep 20, 2007	18.43	18.64	18.26	18.50
944	NYSE	UTI	Wed, Sep 19, 2007	18.44	18.89	18.20	18.55
943	NYSE	UTI	Tue, Sep 18, 2007	17.89	18.59	17.84	18.36
942	NYSE	UTI	Mon, Sep 17, 2007	18.29	18.29	17.67	17.87
941	NYSE	UTI	Fri, Sep 14, 2007	17.98	18.51	17.82	18.38
940	NYSE	UTI	Thu, Sep 13, 2007	18.23	18.47	18.05	18.26
939	NYSE	UTI	Wed, Sep 12, 2007	18.30	18.59	17.99	18.21
938	NYSE	UTI	Tue, Sep 11, 2007	18.03	18.45	17.96	18.34
937	NYSE	UTI	Mon, Sep 10, 2007	18.06	18.19	17.96	17.97
936	NYSE	UTI	Fri, Sep 7, 2007	17.69	18.11	17.66	18.06
935	NYSE	UTI	Thu, Sep 6, 2007	18.01	18.25	17.60	18.00
934	NYSE	UTI	Wed, Sep 5, 2007	18.10	18.10	17.78	18.03
933	NYSE	UTI	Tue, Sep 4, 2007	18.03	18.21	17.91	18.08
932	NYSE	UTI	Fri, Aug 31, 2007	17.95	18.05	17.60	18.02
931	NYSE	UTI	Thu, Aug 30, 2007	17.99	18.36	17.69	17.75
930	NYSE	UTI	Wed, Aug 29, 2007	17.93	18.37	17.86	18.26
929	NYSE	UTI	Tue, Aug 28, 2007	17.77	18.07	17.70	17.86
928	NYSE	UTI	Mon, Aug 27, 2007	18.06	18.39	17.90	17.92
927	NYSE	UTI	Fri, Aug 24, 2007	18.28	18.40	17.88	18.14
926	NYSE	UTI	Thu, Aug 23, 2007	18.88	18.88	18.09	18.20
925	NYSE	UTI	Wed, Aug 22, 2007	18.77	19.12	18.57	18.75
924	NYSE	UTI	Tue, Aug 21, 2007	18.41	18.65	18.11	18.55
923	NYSE	UTI	Mon, Aug 20, 2007	18.43	18.65	18.02	18.29
922	NYSE	UTI	Fri, Aug 17, 2007	19.10	19.10	18.30	18.39
921	NYSE	UTI	Thu, Aug 16, 2007	17.90	18.67	17.90	18.44
920	NYSE	UTI	Wed, Aug 15, 2007	18.21	18.26	17.88	17.97
919	NYSE	UTI	Tue, Aug 14, 2007	18.50	18.72	17.95	18.01
918	NYSE	UTI	Mon, Aug 13, 2007	19.11	19.31	18.37	18.55
917	NYSE	UTI	Fri, Aug 10, 2007	19.43	19.74	18.91	19.22
916	NYSE	UTI	Thu, Aug 9, 2007	19.50	21.55	19.34	19.87
915	NYSE	UTI	Wed, Aug 8, 2007	23.25	23.25	19.83	19.99
914	NYSE	UTI	Tue, Aug 7, 2007	23.15	25.13	23.11	24.80
913	NYSE	UTI	Mon, Aug 6, 2007	23.06	23.80	22.00	23.30
912	NYSE	UTI	Fri, Aug 3, 2007	22.43	23.27	22.09	22.21
911	NYSE	UTI	Thu, Aug 2, 2007	22.18	22.61	21.74	22.48
910	NYSE	UTI	Wed, Aug 1, 2007	21.49	22.54	21.40	22.14
909	NYSE	UTI	Tue, Jul 31, 2007	21.97	22.15	21.61	21.63
908	NYSE	UTI	Mon, Jul 30, 2007	21.43	21.90	20.93	21.79
907	NYSE	UTI	Fri, Jul 27, 2007	22.40	22.60	21.57	21.63
906	NYSE	UTI	Thu, Jul 26, 2007	22.11	22.61	21.82	22.35
905	NYSE	UTI	Wed, Jul 25, 2007	22.15	22.79	21.92	22.58
904	NYSE	UTI	Tue, Jul 24, 2007	22.61	22.75	22.03	22.12
903	NYSE	UTI	Mon, Jul 23, 2007	23.15	23.30	22.86	22.94
902	NYSE	UTI	Fri, Jul 20, 2007	23.83	23.84	22.90	23.15
901	NYSE	UTI	Thu, Jul 19, 2007	24.30	24.40	23.74	23.88
900	NYSE	UTI	Wed, Jul 18, 2007	24.49	24.71	23.82	24.11
899	NYSE	UTI	Tue, Jul 17, 2007	24.64	25.20	24.50	24.68
898	NYSE	UTI	Mon, Jul 16, 2007	25.90	25.93	24.62	24.72
897	NYSE	UTI	Fri, Jul 13, 2007	25.50	26.04	25.23	26.03
896	NYSE	UTI	Thu, Jul 12, 2007	25.55	25.68	25.46	25.59
895	NYSE	UTI	Wed, Jul 11, 2007	25.05	25.43	24.93	25.40
894	NYSE	UTI	Tue, Jul 10, 2007	25.04	25.24	25.04	25.18
893	NYSE	UTI	Mon, Jul 9, 2007	25.05	25.41	24.93	25.30
892	NYSE	UTI	Fri, Jul 6, 2007	25.41	25.50	25.02	25.11
891	NYSE	UTI	Thu, Jul 5, 2007	25.49	25.54	25.29	25.50
890	NYSE	UTI	Tue, Jul 3, 2007	25.43	25.58	25.40	25.54
889	NYSE	UTI	Mon, Jul 2, 2007	25.39	25.56	25.33	25.50
888	NYSE	UTI	Fri, Jun 29, 2007	25.23	25.72	24.96	25.39
887	NYSE	UTI	Thu, Jun 28, 2007	25.48	25.66	25.19	25.28
886	NYSE	UTI	Wed, Jun 27, 2007	24.57	25.61	24.26	25.44
885	NYSE	UTI	Tue, Jun 26, 2007	25.00	25.18	24.63	24.75
884	NYSE	UTI	Mon, Jun 25, 2007	23.72	25.77	23.61	25.00
883	NYSE	UTI	Fri, Jun 22, 2007	23.47	23.73	23.21	23.69
882	NYSE	UTI	Thu, Jun 21, 2007	23.22	23.50	23.11	23.47
881	NYSE	UTI	Wed, Jun 20, 2007	24.00	24.00	23.33	23.34
880	NYSE	UTI	Tue, Jun 19, 2007	23.71	24.08	23.61	23.99
879	NYSE	UTI	Mon, Jun 18, 2007	23.99	24.09	23.56	23.70
878	NYSE	UTI	Fri, Jun 15, 2007	24.35	24.37	23.91	23.99
877	NYSE	UTI	Thu, Jun 14, 2007	23.96	24.03	23.61	23.65
876	NYSE	UTI	Wed, Jun 13, 2007	23.58	24.01	23.50	23.97
875	NYSE	UTI	Tue, Jun 12, 2007	23.71	23.77	23.50	23.57
874	NYSE	UTI	Mon, Jun 11, 2007	23.79	23.97	23.54	23.82
873	NYSE	UTI	Fri, Jun 8, 2007	23.48	24.03	23.48	23.87
872	NYSE	UTI	Thu, Jun 7, 2007	23.59	23.84	23.46	23.56
871	NYSE	UTI	Wed, Jun 6, 2007	23.61	23.76	23.51	23.74
870	NYSE	UTI	Tue, Jun 5, 2007	23.69	23.75	23.47	23.73
869	NYSE	UTI	Mon, Jun 4, 2007	23.65	23.89	23.65	23.79
868	NYSE	UTI	Fri, Jun 1, 2007	23.70	23.80	23.69	23.74
867	NYSE	UTI	Thu, May 31, 2007	23.80	23.82	23.46	23.61
866	NYSE	UTI	Wed, May 30, 2007	23.80	23.88	23.42	23.80
865	NYSE	UTI	Tue, May 29, 2007	23.30	24.20	23.20	24.00
864	NYSE	UTI	Fri, May 25, 2007	23.32	23.54	23.24	23.26
863	NYSE	UTI	Thu, May 24, 2007	23.04	23.55	23.04	23.27
862	NYSE	UTI	Wed, May 23, 2007	23.61	23.73	23.02	23.11
861	NYSE	UTI	Tue, May 22, 2007	23.71	23.74	22.97	23.57
860	NYSE	UTI	Mon, May 21, 2007	23.51	23.95	23.50	23.81
859	NYSE	UTI	Fri, May 18, 2007	23.60	23.60	23.10	23.51
858	NYSE	UTI	Thu, May 17, 2007	23.98	23.98	23.55	23.60
857	NYSE	UTI	Wed, May 16, 2007	23.84	24.00	23.46	24.00
856	NYSE	UTI	Tue, May 15, 2007	24.39	24.50	23.71	23.83
855	NYSE	UTI	Mon, May 14, 2007	24.96	25.00	24.25	24.36
854	NYSE	UTI	Fri, May 11, 2007	25.07	25.38	24.75	24.97
853	NYSE	UTI	Thu, May 10, 2007	26.56	26.56	25.34	25.57
852	NYSE	UTI	Wed, May 9, 2007	27.12	27.12	26.39	26.84
851	NYSE	UTI	Tue, May 8, 2007	25.77	25.77	25.32	25.66
850	NYSE	UTI	Mon, May 7, 2007	25.70	25.87	25.46	25.79
849	NYSE	UTI	Fri, May 4, 2007	25.32	25.67	25.10	25.67
848	NYSE	UTI	Thu, May 3, 2007	25.40	25.41	25.08	25.32
847	NYSE	UTI	Wed, May 2, 2007	25.27	25.70	25.13	25.46
846	NYSE	UTI	Tue, May 1, 2007	25.06	25.31	24.93	25.31
845	NYSE	UTI	Mon, Apr 30, 2007	25.32	25.34	25.06	25.07
844	NYSE	UTI	Fri, Apr 27, 2007	24.99	25.29	24.93	25.28
843	NYSE	UTI	Thu, Apr 26, 2007	24.95	25.11	24.84	24.98
842	NYSE	UTI	Wed, Apr 25, 2007	25.11	25.18	24.86	24.90
841	NYSE	UTI	Tue, Apr 24, 2007	25.20	25.21	24.64	24.98
840	NYSE	UTI	Mon, Apr 23, 2007	25.57	25.69	25.20	25.20
839	NYSE	UTI	Fri, Apr 20, 2007	25.25	25.66	25.16	25.64
838	NYSE	UTI	Thu, Apr 19, 2007	25.10	25.24	24.79	24.98
837	NYSE	UTI	Wed, Apr 18, 2007	25.15	25.33	25.11	25.14
836	NYSE	UTI	Tue, Apr 17, 2007	24.93	25.18	24.93	25.17
835	NYSE	UTI	Mon, Apr 16, 2007	24.16	24.93	24.16	24.93
834	NYSE	UTI	Fri, Apr 13, 2007	23.74	24.05	23.70	24.04
833	NYSE	UTI	Thu, Apr 12, 2007	23.53	23.75	23.50	23.74
832	NYSE	UTI	Wed, Apr 11, 2007	23.69	23.69	23.44	23.56
831	NYSE	UTI	Tue, Apr 10, 2007	23.60	23.70	23.56	23.67
830	NYSE	UTI	Mon, Apr 9, 2007	23.46	23.62	23.30	23.60
829	NYSE	UTI	Thu, Apr 5, 2007	23.33	23.53	23.33	23.46
828	NYSE	UTI	Wed, Apr 4, 2007	23.08	23.37	22.99	23.37
827	NYSE	UTI	Tue, Apr 3, 2007	23.16	23.35	23.01	23.10
826	NYSE	UTI	Mon, Apr 2, 2007	23.11	23.26	22.94	23.10
825	NYSE	UTI	Fri, Mar 30, 2007	23.03	23.41	22.82	23.08
824	NYSE	UTI	Thu, Mar 29, 2007	23.17	23.17	22.85	23.06
823	NYSE	UTI	Wed, Mar 28, 2007	23.09	23.09	22.68	23.01
822	NYSE	UTI	Tue, Mar 27, 2007	23.19	23.22	23.00	23.16
821	NYSE	UTI	Mon, Mar 26, 2007	23.45	23.46	22.65	23.22
820	NYSE	UTI	Fri, Mar 23, 2007	23.53	23.70	23.48	23.59
819	NYSE	UTI	Thu, Mar 22, 2007	23.22	23.58	23.10	23.51
818	NYSE	UTI	Wed, Mar 21, 2007	22.77	23.16	22.60	23.10
817	NYSE	UTI	Tue, Mar 20, 2007	22.76	22.80	22.63	22.77
816	NYSE	UTI	Mon, Mar 19, 2007	23.02	23.02	22.75	22.78
815	NYSE	UTI	Fri, Mar 16, 2007	23.33	23.33	22.95	23.05
814	NYSE	UTI	Thu, Mar 15, 2007	23.25	23.43	23.00	23.29
813	NYSE	UTI	Wed, Mar 14, 2007	23.20	23.41	22.95	23.25
812	NYSE	UTI	Tue, Mar 13, 2007	23.38	23.55	23.25	23.25
811	NYSE	UTI	Mon, Mar 12, 2007	24.14	24.15	23.20	23.43
810	NYSE	UTI	Fri, Mar 9, 2007	24.38	24.45	24.06	24.18
809	NYSE	UTI	Thu, Mar 8, 2007	24.15	24.34	23.97	24.13
808	NYSE	UTI	Wed, Mar 7, 2007	23.97	24.15	23.59	23.92
807	NYSE	UTI	Tue, Mar 6, 2007	24.15	24.49	23.95	23.97
806	NYSE	UTI	Mon, Mar 5, 2007	23.95	24.27	23.75	23.89
805	NYSE	UTI	Fri, Mar 2, 2007	23.93	24.37	23.90	24.00
804	NYSE	UTI	Thu, Mar 1, 2007	23.63	24.00	23.45	23.93
803	NYSE	UTI	Wed, Feb 28, 2007	23.91	24.00	23.58	23.63
802	NYSE	UTI	Tue, Feb 27, 2007	24.45	24.68	23.89	24.00
801	NYSE	UTI	Mon, Feb 26, 2007	24.34	24.90	24.31	24.70
800	NYSE	UTI	Fri, Feb 23, 2007	23.69	24.25	23.69	24.22
799	NYSE	UTI	Thu, Feb 22, 2007	23.73	24.10	23.65	23.67
798	NYSE	UTI	Wed, Feb 21, 2007	23.71	23.87	23.61	23.78
797	NYSE	UTI	Tue, Feb 20, 2007	23.81	23.91	23.60	23.71
796	NYSE	UTI	Fri, Feb 16, 2007	23.64	23.87	23.21	23.87
795	NYSE	UTI	Thu, Feb 15, 2007	23.50	23.67	23.32	23.64
794	NYSE	UTI	Wed, Feb 14, 2007	23.70	24.05	23.50	23.50
793	NYSE	UTI	Tue, Feb 13, 2007	24.08	24.09	23.65	23.66
792	NYSE	UTI	Mon, Feb 12, 2007	23.98	24.14	23.84	24.08
791	NYSE	UTI	Fri, Feb 9, 2007	23.60	24.07	23.55	23.83
790	NYSE	UTI	Thu, Feb 8, 2007	24.60	24.60	22.53	23.50
789	NYSE	UTI	Wed, Feb 7, 2007	23.76	25.13	23.76	24.92
788	NYSE	UTI	Tue, Feb 6, 2007	23.44	23.56	23.30	23.56
787	NYSE	UTI	Mon, Feb 5, 2007	23.75	23.86	23.32	23.42
786	NYSE	UTI	Fri, Feb 2, 2007	23.76	23.88	23.50	23.75
785	NYSE	UTI	Thu, Feb 1, 2007	23.70	23.89	23.52	23.56
784	NYSE	UTI	Wed, Jan 31, 2007	24.35	24.50	23.55	23.65
783	NYSE	UTI	Tue, Jan 30, 2007	24.33	24.46	23.96	24.35
782	NYSE	UTI	Mon, Jan 29, 2007	22.37	23.36	22.37	23.31
781	NYSE	UTI	Fri, Jan 26, 2007	22.20	22.37	22.15	22.31
780	NYSE	UTI	Thu, Jan 25, 2007	22.09	22.37	22.01	22.24
779	NYSE	UTI	Wed, Jan 24, 2007	22.31	22.32	21.90	22.09
778	NYSE	UTI	Tue, Jan 23, 2007	22.48	22.70	22.29	22.32
777	NYSE	UTI	Mon, Jan 22, 2007	22.65	22.65	22.48	22.55
776	NYSE	UTI	Fri, Jan 19, 2007	22.62	22.74	22.49	22.65
775	NYSE	UTI	Thu, Jan 18, 2007	22.92	22.92	22.60	22.62
774	NYSE	UTI	Wed, Jan 17, 2007	22.65	23.15	22.60	22.96
773	NYSE	UTI	Tue, Jan 16, 2007	22.75	22.75	22.58	22.62
772	NYSE	UTI	Fri, Jan 12, 2007	22.69	22.70	22.56	22.64
771	NYSE	UTI	Thu, Jan 11, 2007	22.63	22.80	22.52	22.69
770	NYSE	UTI	Wed, Jan 10, 2007	22.61	22.64	22.45	22.63
769	NYSE	UTI	Tue, Jan 9, 2007	22.59	22.66	22.50	22.61
768	NYSE	UTI	Mon, Jan 8, 2007	22.57	22.72	22.47	22.60
767	NYSE	UTI	Fri, Jan 5, 2007	22.20	22.59	22.20	22.50
766	NYSE	UTI	Thu, Jan 4, 2007	22.48	22.60	22.42	22.52
765	NYSE	UTI	Wed, Jan 3, 2007	22.46	22.71	22.29	22.62
764	NYSE	UTI	Fri, Dec 29, 2006	22.35	22.57	22.20	22.21
763	NYSE	UTI	Thu, Dec 28, 2006	22.90	22.92	22.35	22.42
762	NYSE	UTI	Wed, Dec 27, 2006	22.22	22.76	22.22	22.76
761	NYSE	UTI	Tue, Dec 26, 2006	21.75	22.04	21.75	22.00
760	NYSE	UTI	Fri, Dec 22, 2006	21.50	21.65	21.40	21.65
759	NYSE	UTI	Thu, Dec 21, 2006	21.57	21.65	21.07	21.49
758	NYSE	UTI	Wed, Dec 20, 2006	21.69	21.86	21.48	21.64
757	NYSE	UTI	Tue, Dec 19, 2006	21.25	21.45	21.01	21.45
756	NYSE	UTI	Mon, Dec 18, 2006	21.81	21.81	21.20	21.25
755	NYSE	UTI	Fri, Dec 15, 2006	21.35	21.60	21.20	21.60
754	NYSE	UTI	Thu, Dec 14, 2006	21.18	21.35	21.05	21.32
753	NYSE	UTI	Wed, Dec 13, 2006	21.85	21.90	21.10	21.18
752	NYSE	UTI	Tue, Dec 12, 2006	22.22	22.22	21.54	21.79
751	NYSE	UTI	Mon, Dec 11, 2006	22.28	22.37	21.93	22.21
750	NYSE	UTI	Fri, Dec 8, 2006	22.04	22.65	21.99	22.28
749	NYSE	UTI	Thu, Dec 7, 2006	21.30	22.32	21.00	21.99
748	NYSE	UTI	Wed, Dec 6, 2006	21.40	21.57	21.24	21.35
747	NYSE	UTI	Tue, Dec 5, 2006	21.18	21.43	20.80	21.29
746	NYSE	UTI	Mon, Dec 4, 2006	20.40	21.18	20.40	21.18
745	NYSE	UTI	Fri, Dec 1, 2006	20.60	20.66	20.31	20.35
744	NYSE	UTI	Thu, Nov 30, 2006	20.65	20.73	20.51	20.55
743	NYSE	UTI	Wed, Nov 29, 2006	20.68	20.86	20.50	20.60
742	NYSE	UTI	Tue, Nov 28, 2006	20.33	20.51	20.21	20.50
741	NYSE	UTI	Mon, Nov 27, 2006	20.70	20.75	20.17	20.29
740	NYSE	UTI	Fri, Nov 24, 2006	20.00	20.50	19.91	20.36
739	NYSE	UTI	Wed, Nov 22, 2006	18.86	19.91	18.80	19.80
738	NYSE	UTI	Tue, Nov 21, 2006	18.87	18.95	18.82	18.88
737	NYSE	UTI	Mon, Nov 20, 2006	18.90	18.99	18.75	18.85
736	NYSE	UTI	Fri, Nov 17, 2006	19.00	19.05	18.75	18.86
735	NYSE	UTI	Thu, Nov 16, 2006	19.01	19.07	18.95	19.00
734	NYSE	UTI	Wed, Nov 15, 2006	19.00	19.05	18.94	18.99
733	NYSE	UTI	Tue, Nov 14, 2006	18.85	19.03	18.66	18.93
732	NYSE	UTI	Mon, Nov 13, 2006	18.72	18.83	18.55	18.78
731	NYSE	UTI	Fri, Nov 10, 2006	19.63	19.63	18.65	18.72
730	NYSE	UTI	Thu, Nov 9, 2006	20.17	20.32	19.81	19.94
729	NYSE	UTI	Wed, Nov 8, 2006	19.79	20.24	19.77	20.13
728	NYSE	UTI	Tue, Nov 7, 2006	19.74	19.90	19.66	19.79
727	NYSE	UTI	Mon, Nov 6, 2006	19.72	19.77	19.50	19.74
726	NYSE	UTI	Fri, Nov 3, 2006	19.80	19.86	19.46	19.58
725	NYSE	UTI	Thu, Nov 2, 2006	19.45	19.83	19.40	19.75
724	NYSE	UTI	Wed, Nov 1, 2006	20.00	20.16	19.41	19.43
723	NYSE	UTI	Tue, Oct 31, 2006	20.24	20.29	19.88	19.98
722	NYSE	UTI	Mon, Oct 30, 2006	19.70	20.32	19.65	20.20
721	NYSE	UTI	Fri, Oct 27, 2006	20.02	20.10	19.75	19.80
720	NYSE	UTI	Thu, Oct 26, 2006	19.25	19.93	19.13	19.93
719	NYSE	UTI	Wed, Oct 25, 2006	18.84	19.20	18.84	19.19
718	NYSE	UTI	Tue, Oct 24, 2006	18.97	19.05	18.53	18.77
717	NYSE	UTI	Mon, Oct 23, 2006	18.98	19.22	18.93	18.98
716	NYSE	UTI	Fri, Oct 20, 2006	18.90	19.00	18.61	18.91
715	NYSE	UTI	Thu, Oct 19, 2006	18.51	18.84	18.51	18.81
714	NYSE	UTI	Wed, Oct 18, 2006	18.50	18.60	18.34	18.48
713	NYSE	UTI	Tue, Oct 17, 2006	18.40	18.44	18.17	18.40
712	NYSE	UTI	Mon, Oct 16, 2006	18.15	18.52	18.15	18.44
711	NYSE	UTI	Fri, Oct 13, 2006	18.18	18.20	18.02	18.15
710	NYSE	UTI	Thu, Oct 12, 2006	18.07	18.18	18.04	18.16
709	NYSE	UTI	Wed, Oct 11, 2006	18.05	18.20	17.87	18.04
708	NYSE	UTI	Tue, Oct 10, 2006	18.14	18.30	18.03	18.05
707	NYSE	UTI	Mon, Oct 9, 2006	18.18	18.23	17.99	18.04
706	NYSE	UTI	Fri, Oct 6, 2006	18.20	18.43	18.01	18.23
705	NYSE	UTI	Thu, Oct 5, 2006	18.25	18.35	18.00	18.21
704	NYSE	UTI	Wed, Oct 4, 2006	17.99	18.34	17.85	18.20
703	NYSE	UTI	Tue, Oct 3, 2006	17.79	18.00	17.54	18.00
702	NYSE	UTI	Mon, Oct 2, 2006	17.86	18.02	17.69	17.79
701	NYSE	UTI	Fri, Sep 29, 2006	18.07	18.18	17.80	17.89
700	NYSE	UTI	Thu, Sep 28, 2006	18.20	18.30	17.93	18.13
699	NYSE	UTI	Wed, Sep 27, 2006	17.98	18.43	17.96	18.14
698	NYSE	UTI	Tue, Sep 26, 2006	18.00	18.11	17.80	17.98
697	NYSE	UTI	Mon, Sep 25, 2006	17.91	18.20	17.90	18.00
696	NYSE	UTI	Fri, Sep 22, 2006	17.95	18.02	17.77	17.93
695	NYSE	UTI	Thu, Sep 21, 2006	18.00	18.06	17.90	18.01
694	NYSE	UTI	Wed, Sep 20, 2006	18.05	18.25	17.87	17.99
693	NYSE	UTI	Tue, Sep 19, 2006	17.97	18.02	17.75	17.98
692	NYSE	UTI	Mon, Sep 18, 2006	18.00	18.02	17.80	17.97
691	NYSE	UTI	Fri, Sep 15, 2006	18.15	18.16	17.77	17.95
690	NYSE	UTI	Thu, Sep 14, 2006	18.00	18.01	17.85	17.97
689	NYSE	UTI	Wed, Sep 13, 2006	17.93	18.27	17.93	18.00
688	NYSE	UTI	Tue, Sep 12, 2006	17.18	18.25	17.18	17.93
687	NYSE	UTI	Mon, Sep 11, 2006	17.17	17.39	17.00	17.18
686	NYSE	UTI	Fri, Sep 8, 2006	17.40	17.60	17.20	17.25
685	NYSE	UTI	Thu, Sep 7, 2006	17.80	17.84	17.35	17.40
684	NYSE	UTI	Wed, Sep 6, 2006	18.05	18.06	17.65	17.85
683	NYSE	UTI	Tue, Sep 5, 2006	18.18	18.28	18.08	18.09
682	NYSE	UTI	Fri, Sep 1, 2006	18.51	18.59	18.14	18.22
681	NYSE	UTI	Thu, Aug 31, 2006	18.60	18.70	18.45	18.45
680	NYSE	UTI	Wed, Aug 30, 2006	18.60	18.62	18.48	18.59
679	NYSE	UTI	Tue, Aug 29, 2006	18.59	18.61	18.42	18.60
678	NYSE	UTI	Mon, Aug 28, 2006	18.42	18.66	18.30	18.57
677	NYSE	UTI	Fri, Aug 25, 2006	18.35	18.62	18.28	18.37
676	NYSE	UTI	Thu, Aug 24, 2006	18.60	18.60	18.07	18.44
675	NYSE	UTI	Wed, Aug 23, 2006	18.66	18.81	18.35	18.60
674	NYSE	UTI	Tue, Aug 22, 2006	18.49	18.89	18.40	18.64
673	NYSE	UTI	Mon, Aug 21, 2006	18.63	18.71	18.43	18.48
672	NYSE	UTI	Fri, Aug 18, 2006	18.65	18.80	18.61	18.67
671	NYSE	UTI	Thu, Aug 17, 2006	17.80	18.60	17.80	18.51
670	NYSE	UTI	Wed, Aug 16, 2006	17.65	17.95	17.60	17.86
669	NYSE	UTI	Tue, Aug 15, 2006	17.70	17.76	17.42	17.55
668	NYSE	UTI	Mon, Aug 14, 2006	17.70	17.95	17.50	17.58
667	NYSE	UTI	Fri, Aug 11, 2006	18.00	18.00	17.50	17.70
666	NYSE	UTI	Thu, Aug 10, 2006	19.18	19.26	17.95	18.00
665	NYSE	UTI	Wed, Aug 9, 2006	19.60	20.00	19.27	19.28
664	NYSE	UTI	Tue, Aug 8, 2006	19.67	19.71	19.27	19.43
663	NYSE	UTI	Mon, Aug 7, 2006	19.75	19.80	19.32	19.58
662	NYSE	UTI	Fri, Aug 4, 2006	20.10	20.10	19.63	19.73
661	NYSE	UTI	Thu, Aug 3, 2006	20.02	20.19	19.99	20.08
660	NYSE	UTI	Wed, Aug 2, 2006	20.10	20.25	19.95	20.04
659	NYSE	UTI	Tue, Aug 1, 2006	20.03	20.14	19.85	20.02
658	NYSE	UTI	Mon, Jul 31, 2006	20.20	20.29	20.00	20.13
657	NYSE	UTI	Fri, Jul 28, 2006	20.42	20.60	20.14	20.33
656	NYSE	UTI	Thu, Jul 27, 2006	20.48	20.65	20.20	20.38
655	NYSE	UTI	Wed, Jul 26, 2006	20.75	20.75	20.25	20.40
654	NYSE	UTI	Tue, Jul 25, 2006	21.10	21.22	20.44	20.75
653	NYSE	UTI	Mon, Jul 24, 2006	20.41	21.18	20.41	21.10
652	NYSE	UTI	Fri, Jul 21, 2006	20.83	20.83	20.00	20.29
651	NYSE	UTI	Thu, Jul 20, 2006	20.95	20.95	20.65	20.83
650	NYSE	UTI	Wed, Jul 19, 2006	20.90	21.00	20.85	20.90
649	NYSE	UTI	Tue, Jul 18, 2006	20.77	20.95	20.60	20.80
648	NYSE	UTI	Mon, Jul 17, 2006	20.77	20.85	20.30	20.65
647	NYSE	UTI	Fri, Jul 14, 2006	20.88	20.92	20.63	20.71
646	NYSE	UTI	Thu, Jul 13, 2006	20.94	21.01	20.75	20.83
645	NYSE	UTI	Wed, Jul 12, 2006	21.25	21.32	20.76	20.94
644	NYSE	UTI	Tue, Jul 11, 2006	21.36	21.36	20.92	21.17
643	NYSE	UTI	Mon, Jul 10, 2006	21.92	21.96	21.18	21.43
642	NYSE	UTI	Fri, Jul 7, 2006	22.25	22.25	21.61	21.69
641	NYSE	UTI	Thu, Jul 6, 2006	22.44	22.67	22.15	22.23
640	NYSE	UTI	Wed, Jul 5, 2006	22.45	22.46	22.15	22.30
639	NYSE	UTI	Mon, Jul 3, 2006	22.30	22.46	22.15	22.34
638	NYSE	UTI	Fri, Jun 30, 2006	22.35	22.55	22.00	22.02
637	NYSE	UTI	Thu, Jun 29, 2006	22.00	22.53	21.90	22.38
636	NYSE	UTI	Wed, Jun 28, 2006	22.75	22.76	22.09	22.21
635	NYSE	UTI	Tue, Jun 27, 2006	23.20	23.20	22.45	22.56
634	NYSE	UTI	Mon, Jun 26, 2006	23.85	23.92	22.97	23.13
633	NYSE	UTI	Fri, Jun 23, 2006	24.21	24.30	23.51	23.57
632	NYSE	UTI	Thu, Jun 22, 2006	22.55	24.08	22.44	24.07
631	NYSE	UTI	Wed, Jun 21, 2006	22.59	22.85	22.46	22.55
630	NYSE	UTI	Tue, Jun 20, 2006	22.70	22.93	22.57	22.59
629	NYSE	UTI	Mon, Jun 19, 2006	22.76	22.86	22.52	22.67
628	NYSE	UTI	Fri, Jun 16, 2006	22.60	22.97	22.36	22.76
627	NYSE	UTI	Thu, Jun 15, 2006	23.11	23.38	23.03	23.25
626	NYSE	UTI	Wed, Jun 14, 2006	23.53	23.68	22.87	23.11
625	NYSE	UTI	Tue, Jun 13, 2006	23.80	24.19	23.42	23.58
624	NYSE	UTI	Mon, Jun 12, 2006	24.52	24.52	23.81	23.89
623	NYSE	UTI	Fri, Jun 9, 2006	24.94	25.13	24.44	24.57
622	NYSE	UTI	Thu, Jun 8, 2006	24.60	24.98	24.14	24.93
621	NYSE	UTI	Wed, Jun 7, 2006	24.05	25.00	23.94	24.80
620	NYSE	UTI	Tue, Jun 6, 2006	24.05	24.55	23.78	24.16
619	NYSE	UTI	Mon, Jun 5, 2006	24.30	24.42	24.06	24.10
618	NYSE	UTI	Fri, Jun 2, 2006	24.95	24.97	24.32	24.43
617	NYSE	UTI	Thu, Jun 1, 2006	24.75	25.10	24.68	24.78
616	NYSE	UTI	Wed, May 31, 2006	24.76	25.20	24.50	24.75
615	NYSE	UTI	Tue, May 30, 2006	25.05	25.16	24.87	24.94
614	NYSE	UTI	Fri, May 26, 2006	25.32	25.39	25.12	25.20
613	NYSE	UTI	Thu, May 25, 2006	25.20	25.50	25.01	25.32
612	NYSE	UTI	Wed, May 24, 2006	24.21	25.00	24.14	25.00
611	NYSE	UTI	Tue, May 23, 2006	24.75	24.95	24.15	24.23
610	NYSE	UTI	Mon, May 22, 2006	24.30	24.98	24.15	24.67
609	NYSE	UTI	Fri, May 19, 2006	24.80	24.94	24.44	24.50
608	NYSE	UTI	Thu, May 18, 2006	25.02	25.20	24.75	24.81
607	NYSE	UTI	Wed, May 17, 2006	25.80	25.80	24.77	24.90
606	NYSE	UTI	Tue, May 16, 2006	25.45	26.21	25.33	25.90
605	NYSE	UTI	Mon, May 15, 2006	25.20	25.69	25.06	25.56
604	NYSE	UTI	Fri, May 12, 2006	24.90	26.08	24.80	25.34
603	NYSE	UTI	Thu, May 11, 2006	25.87	26.00	24.86	25.10
602	NYSE	UTI	Wed, May 10, 2006	26.50	26.50	25.43	25.82
601	NYSE	UTI	Tue, May 9, 2006	25.40	25.88	25.34	25.63
600	NYSE	UTI	Mon, May 8, 2006	24.55	25.26	24.53	25.26
599	NYSE	UTI	Fri, May 5, 2006	24.23	24.68	24.18	24.65
598	NYSE	UTI	Thu, May 4, 2006	23.85	24.29	23.79	24.23
597	NYSE	UTI	Wed, May 3, 2006	24.21	24.40	24.00	24.02
596	NYSE	UTI	Tue, May 2, 2006	23.80	24.26	23.79	24.21
595	NYSE	UTI	Mon, May 1, 2006	24.65	24.71	23.83	23.84
594	NYSE	UTI	Fri, Apr 28, 2006	23.90	24.70	23.90	24.65
593	NYSE	UTI	Thu, Apr 27, 2006	23.28	24.30	23.12	24.00
592	NYSE	UTI	Wed, Apr 26, 2006	23.36	23.72	23.36	23.53
591	NYSE	UTI	Tue, Apr 25, 2006	23.00	23.52	22.76	23.51
590	NYSE	UTI	Mon, Apr 24, 2006	23.01	23.62	22.99	23.04
589	NYSE	UTI	Fri, Apr 21, 2006	23.45	23.54	23.00	23.00
588	NYSE	UTI	Thu, Apr 20, 2006	23.10	23.43	23.04	23.43
587	NYSE	UTI	Wed, Apr 19, 2006	22.89	23.25	22.69	23.12
586	NYSE	UTI	Tue, Apr 18, 2006	22.73	23.21	22.61	23.09
585	NYSE	UTI	Mon, Apr 17, 2006	23.88	23.88	22.58	22.83
584	NYSE	UTI	Thu, Apr 13, 2006	23.95	24.40	20.55	23.88
583	NYSE	UTI	Wed, Apr 12, 2006	29.40	29.50	29.26	29.35
582	NYSE	UTI	Tue, Apr 11, 2006	29.60	29.71	29.25	29.40
581	NYSE	UTI	Mon, Apr 10, 2006	29.45	29.73	29.30	29.50
580	NYSE	UTI	Fri, Apr 7, 2006	29.55	29.75	29.27	29.54
579	NYSE	UTI	Thu, Apr 6, 2006	29.58	29.60	29.20	29.35
578	NYSE	UTI	Wed, Apr 5, 2006	30.20	30.26	29.58	29.58
577	NYSE	UTI	Tue, Apr 4, 2006	29.84	30.12	29.60	29.99
576	NYSE	UTI	Mon, Apr 3, 2006	30.10	30.12	29.73	29.85
575	NYSE	UTI	Fri, Mar 31, 2006	29.82	30.19	29.60	30.10
574	NYSE	UTI	Thu, Mar 30, 2006	30.05	30.05	29.46	29.72
573	NYSE	UTI	Wed, Mar 29, 2006	29.04	30.27	29.04	30.11
572	NYSE	UTI	Tue, Mar 28, 2006	30.10	30.20	29.95	29.99
571	NYSE	UTI	Mon, Mar 27, 2006	30.19	30.38	30.10	30.10
570	NYSE	UTI	Fri, Mar 24, 2006	30.40	30.52	30.15	30.22
569	NYSE	UTI	Thu, Mar 23, 2006	30.30	30.82	29.94	30.65
568	NYSE	UTI	Wed, Mar 22, 2006	30.40	30.61	30.10	30.37
567	NYSE	UTI	Tue, Mar 21, 2006	30.91	31.24	30.36	30.52
566	NYSE	UTI	Mon, Mar 20, 2006	31.10	31.21	30.77	30.91
565	NYSE	UTI	Fri, Mar 17, 2006	31.35	31.39	30.66	31.00
564	NYSE	UTI	Thu, Mar 16, 2006	31.77	31.82	31.30	31.32
563	NYSE	UTI	Wed, Mar 15, 2006	31.55	31.86	31.10	31.77
562	NYSE	UTI	Tue, Mar 14, 2006	31.68	31.93	31.30	31.50
561	NYSE	UTI	Mon, Mar 13, 2006	31.70	31.96	31.44	31.68
560	NYSE	UTI	Fri, Mar 10, 2006	31.66	31.80	31.31	31.60
559	NYSE	UTI	Thu, Mar 9, 2006	32.22	32.25	31.45	31.68
558	NYSE	UTI	Wed, Mar 8, 2006	32.50	32.50	31.96	32.29
557	NYSE	UTI	Tue, Mar 7, 2006	32.35	32.65	32.00	32.44
556	NYSE	UTI	Mon, Mar 6, 2006	31.43	32.60	31.43	32.35
555	NYSE	UTI	Fri, Mar 3, 2006	32.15	32.70	32.15	32.38
554	NYSE	UTI	Thu, Mar 2, 2006	32.25	32.53	31.80	32.20
553	NYSE	UTI	Wed, Mar 1, 2006	30.90	31.43	30.65	31.07
552	NYSE	UTI	Tue, Feb 28, 2006	31.00	31.01	30.65	30.81
551	NYSE	UTI	Mon, Feb 27, 2006	31.40	31.62	31.05	31.18
550	NYSE	UTI	Fri, Feb 24, 2006	31.30	31.54	30.70	31.40
549	NYSE	UTI	Thu, Feb 23, 2006	31.30	31.42	30.93	31.12
548	NYSE	UTI	Wed, Feb 22, 2006	31.24	31.51	30.71	31.30
547	NYSE	UTI	Tue, Feb 21, 2006	31.10	31.10	30.50	31.01
546	NYSE	UTI	Fri, Feb 17, 2006	31.30	31.39	30.82	31.18
545	NYSE	UTI	Thu, Feb 16, 2006	31.33	31.33	31.02	31.10
544	NYSE	UTI	Wed, Feb 15, 2006	31.20	31.74	31.15	31.40
543	NYSE	UTI	Tue, Feb 14, 2006	31.80	31.84	31.40	31.60
542	NYSE	UTI	Mon, Feb 13, 2006	32.13	32.30	31.74	31.85
541	NYSE	UTI	Fri, Feb 10, 2006	32.85	32.86	32.01	32.19
540	NYSE	UTI	Thu, Feb 9, 2006	34.00	35.00	31.92	33.00
539	NYSE	UTI	Wed, Feb 8, 2006	35.90	37.25	35.65	36.75
538	NYSE	UTI	Tue, Feb 7, 2006	36.85	37.35	36.05	36.05
537	NYSE	UTI	Mon, Feb 6, 2006	37.30	37.45	36.40	36.85
536	NYSE	UTI	Fri, Feb 3, 2006	36.85	37.71	36.80	37.55
535	NYSE	UTI	Thu, Feb 2, 2006	36.75	37.15	35.65	37.05
534	NYSE	UTI	Wed, Feb 1, 2006	36.54	37.38	35.98	37.24
533	NYSE	UTI	Tue, Jan 31, 2006	36.25	36.60	35.84	36.55
532	NYSE	UTI	Mon, Jan 30, 2006	36.23	36.82	36.00	36.62
531	NYSE	UTI	Fri, Jan 27, 2006	35.79	36.23	35.60	36.13
530	NYSE	UTI	Thu, Jan 26, 2006	35.77	36.60	35.41	35.82
529	NYSE	UTI	Wed, Jan 25, 2006	34.75	35.77	34.39	35.77
528	NYSE	UTI	Tue, Jan 24, 2006	35.70	36.00	35.01	35.08
527	NYSE	UTI	Mon, Jan 23, 2006	33.59	34.00	33.42	33.85
526	NYSE	UTI	Fri, Jan 20, 2006	33.50	33.70	32.91	33.45
525	NYSE	UTI	Thu, Jan 19, 2006	32.05	33.18	32.05	33.18
524	NYSE	UTI	Wed, Jan 18, 2006	31.90	32.33	31.84	32.05
523	NYSE	UTI	Tue, Jan 17, 2006	32.43	32.43	31.48	31.91
522	NYSE	UTI	Fri, Jan 13, 2006	32.38	32.56	32.06	32.44
521	NYSE	UTI	Thu, Jan 12, 2006	32.27	32.48	32.00	32.28
520	NYSE	UTI	Wed, Jan 11, 2006	32.00	32.34	31.92	32.27
519	NYSE	UTI	Tue, Jan 10, 2006	31.35	32.14	31.30	32.00
518	NYSE	UTI	Mon, Jan 9, 2006	31.31	31.75	31.30	31.50
517	NYSE	UTI	Fri, Jan 6, 2006	31.50	31.58	30.70	31.21
516	NYSE	UTI	Thu, Jan 5, 2006	31.35	31.99	30.97	31.50
515	NYSE	UTI	Wed, Jan 4, 2006	31.50	31.60	31.25	31.44
514	NYSE	UTI	Tue, Jan 3, 2006	31.14	31.88	30.26	31.48
513	NYSE	UTI	Fri, Dec 30, 2005	31.28	31.29	30.76	30.94
512	NYSE	UTI	Thu, Dec 29, 2005	31.70	31.78	31.29	31.38
511	NYSE	UTI	Wed, Dec 28, 2005	31.59	32.10	31.58	31.60
510	NYSE	UTI	Tue, Dec 27, 2005	32.34	32.63	31.62	31.77
509	NYSE	UTI	Fri, Dec 23, 2005	32.40	32.64	32.30	32.34
508	NYSE	UTI	Thu, Dec 22, 2005	32.75	32.89	32.06	32.31
507	NYSE	UTI	Wed, Dec 21, 2005	33.15	33.82	32.69	33.00
506	NYSE	UTI	Tue, Dec 20, 2005	32.75	33.29	32.75	32.95
505	NYSE	UTI	Mon, Dec 19, 2005	32.75	33.23	32.58	32.75
504	NYSE	UTI	Fri, Dec 16, 2005	33.35	33.35	32.48	32.75
503	NYSE	UTI	Thu, Dec 15, 2005	33.90	34.03	32.90	33.35
502	NYSE	UTI	Wed, Dec 14, 2005	34.41	35.08	34.07	34.15
501	NYSE	UTI	Tue, Dec 13, 2005	32.66	35.11	32.66	34.35
500	NYSE	UTI	Mon, Dec 12, 2005	31.05	31.05	30.31	30.68
499	NYSE	UTI	Fri, Dec 9, 2005	30.89	31.04	30.31	30.88
498	NYSE	UTI	Thu, Dec 8, 2005	30.38	31.16	30.31	30.90
497	NYSE	UTI	Wed, Dec 7, 2005	30.50	30.50	30.04	30.29
496	NYSE	UTI	Tue, Dec 6, 2005	30.64	30.92	30.40	30.44
495	NYSE	UTI	Mon, Dec 5, 2005	30.76	30.85	30.60	30.70
494	NYSE	UTI	Fri, Dec 2, 2005	30.40	30.82	30.34	30.76
493	NYSE	UTI	Thu, Dec 1, 2005	30.41	30.70	30.02	30.25
492	NYSE	UTI	Wed, Nov 30, 2005	30.80	31.10	30.21	30.38
491	NYSE	UTI	Tue, Nov 29, 2005	30.60	30.97	30.57	30.76
490	NYSE	UTI	Mon, Nov 28, 2005	30.56	30.63	30.05	30.49
489	NYSE	UTI	Fri, Nov 25, 2005	30.58	30.67	30.42	30.56
488	NYSE	UTI	Wed, Nov 23, 2005	30.57	30.79	30.49	30.59
487	NYSE	UTI	Tue, Nov 22, 2005	29.80	30.85	29.76	30.57
486	NYSE	UTI	Mon, Nov 21, 2005	29.50	29.89	29.40	29.85
485	NYSE	UTI	Fri, Nov 18, 2005	28.73	29.65	28.44	29.53
484	NYSE	UTI	Thu, Nov 17, 2005	28.80	28.80	27.05	28.52
483	NYSE	UTI	Wed, Nov 16, 2005	29.53	29.54	28.50	28.75
482	NYSE	UTI	Tue, Nov 15, 2005	29.55	29.66	29.47	29.53
481	NYSE	UTI	Mon, Nov 14, 2005	30.07	30.07	29.45	29.54
480	NYSE	UTI	Fri, Nov 11, 2005	29.71	30.40	29.31	30.10
479	NYSE	UTI	Thu, Nov 10, 2005	30.22	30.23	29.20	29.75
478	NYSE	UTI	Wed, Nov 9, 2005	30.30	30.50	29.87	30.28
477	NYSE	UTI	Tue, Nov 8, 2005	30.55	30.55	30.04	30.29
476	NYSE	UTI	Mon, Nov 7, 2005	30.90	31.01	30.42	30.65
475	NYSE	UTI	Fri, Nov 4, 2005	30.81	31.00	30.49	30.75
474	NYSE	UTI	Thu, Nov 3, 2005	31.57	31.61	30.55	30.71
473	NYSE	UTI	Wed, Nov 2, 2005	30.82	32.05	30.82	31.50
472	NYSE	UTI	Tue, Nov 1, 2005	31.20	31.24	30.46	30.81
471	NYSE	UTI	Mon, Oct 31, 2005	31.28	31.68	30.92	31.33
470	NYSE	UTI	Fri, Oct 28, 2005	30.00	31.36	30.00	31.34
469	NYSE	UTI	Thu, Oct 27, 2005	31.80	31.80	29.78	29.95
468	NYSE	UTI	Wed, Oct 26, 2005	32.65	32.65	31.94	32.02
467	NYSE	UTI	Tue, Oct 25, 2005	32.90	33.00	32.29	32.65
466	NYSE	UTI	Mon, Oct 24, 2005	33.15	33.60	32.66	33.00
465	NYSE	UTI	Fri, Oct 21, 2005	32.36	33.70	32.36	33.10
464	NYSE	UTI	Thu, Oct 20, 2005	33.16	33.20	31.93	32.36
463	NYSE	UTI	Wed, Oct 19, 2005	32.85	33.57	32.60	33.20
462	NYSE	UTI	Tue, Oct 18, 2005	33.25	33.25	32.79	32.91
461	NYSE	UTI	Mon, Oct 17, 2005	33.70	33.70	32.89	33.18
460	NYSE	UTI	Fri, Oct 14, 2005	33.91	33.99	33.34	33.75
459	NYSE	UTI	Thu, Oct 13, 2005	33.40	33.84	33.20	33.83
458	NYSE	UTI	Wed, Oct 12, 2005	34.05	34.22	33.20	33.50
457	NYSE	UTI	Tue, Oct 11, 2005	34.65	34.76	33.85	34.10
456	NYSE	UTI	Mon, Oct 10, 2005	35.89	35.89	34.31	34.58
455	NYSE	UTI	Fri, Oct 7, 2005	35.00	35.20	34.72	34.94
454	NYSE	UTI	Thu, Oct 6, 2005	35.00	35.25	34.31	34.98
453	NYSE	UTI	Wed, Oct 5, 2005	35.44	35.52	34.78	34.98
452	NYSE	UTI	Tue, Oct 4, 2005	35.80	35.88	35.28	35.48
451	NYSE	UTI	Mon, Oct 3, 2005	35.69	36.02	35.56	35.82
450	NYSE	UTI	Fri, Sep 30, 2005	35.75	35.75	35.25	35.61
449	NYSE	UTI	Thu, Sep 29, 2005	35.00	35.91	34.80	35.89
448	NYSE	UTI	Wed, Sep 28, 2005	34.20	35.00	34.20	35.00
447	NYSE	UTI	Tue, Sep 27, 2005	34.10	34.69	34.01	34.25
446	NYSE	UTI	Mon, Sep 26, 2005	33.88	34.30	33.75	34.05
445	NYSE	UTI	Fri, Sep 23, 2005	34.25	34.25	33.45	33.87
444	NYSE	UTI	Thu, Sep 22, 2005	34.00	34.57	33.65	34.40
443	NYSE	UTI	Wed, Sep 21, 2005	33.74	34.06	33.60	33.99
442	NYSE	UTI	Tue, Sep 20, 2005	33.70	33.90	33.42	33.76
441	NYSE	UTI	Mon, Sep 19, 2005	34.15	34.15	33.52	33.70
440	NYSE	UTI	Fri, Sep 16, 2005	33.84	34.25	33.54	34.25
439	NYSE	UTI	Thu, Sep 15, 2005	32.62	33.64	32.50	33.64
438	NYSE	UTI	Wed, Sep 14, 2005	31.97	32.70	31.95	32.52
437	NYSE	UTI	Tue, Sep 13, 2005	32.35	32.41	31.66	31.97
436	NYSE	UTI	Mon, Sep 12, 2005	32.20	32.64	32.12	32.45
435	NYSE	UTI	Fri, Sep 9, 2005	32.25	32.30	31.97	32.15
434	NYSE	UTI	Thu, Sep 8, 2005	32.65	32.66	31.97	32.25
433	NYSE	UTI	Wed, Sep 7, 2005	32.85	32.90	32.50	32.66
432	NYSE	UTI	Tue, Sep 6, 2005	31.98	33.10	31.97	33.04
431	NYSE	UTI	Fri, Sep 2, 2005	31.99	32.20	31.71	31.91
430	NYSE	UTI	Thu, Sep 1, 2005	31.95	32.14	31.70	32.03
429	NYSE	UTI	Wed, Aug 31, 2005	31.10	32.02	30.84	32.01
428	NYSE	UTI	Tue, Aug 30, 2005	31.33	31.54	30.90	31.38
427	NYSE	UTI	Mon, Aug 29, 2005	30.95	31.42	30.76	31.33
426	NYSE	UTI	Fri, Aug 26, 2005	31.10	31.15	30.60	31.05
425	NYSE	UTI	Thu, Aug 25, 2005	30.95	31.36	30.86	31.13
424	NYSE	UTI	Wed, Aug 24, 2005	30.95	31.12	30.81	30.99
423	NYSE	UTI	Tue, Aug 23, 2005	31.30	31.42	30.66	30.89
422	NYSE	UTI	Mon, Aug 22, 2005	31.55	31.55	30.90	31.35
421	NYSE	UTI	Fri, Aug 19, 2005	32.02	32.02	31.31	31.60
420	NYSE	UTI	Thu, Aug 18, 2005	32.10	32.12	31.70	31.82
419	NYSE	UTI	Wed, Aug 17, 2005	31.40	32.20	31.36	32.19
418	NYSE	UTI	Tue, Aug 16, 2005	31.75	31.75	31.01	31.50
417	NYSE	UTI	Mon, Aug 15, 2005	31.45	31.94	31.25	31.84
416	NYSE	UTI	Fri, Aug 12, 2005	31.25	31.61	30.79	31.49
415	NYSE	UTI	Thu, Aug 11, 2005	32.55	32.55	30.89	31.40
414	NYSE	UTI	Wed, Aug 10, 2005	32.07	33.23	32.03	32.56
413	NYSE	UTI	Tue, Aug 9, 2005	31.70	32.40	31.50	32.07
412	NYSE	UTI	Mon, Aug 8, 2005	32.25	32.25	31.06	31.80
411	NYSE	UTI	Fri, Aug 5, 2005	32.18	32.21	31.80	32.01
410	NYSE	UTI	Thu, Aug 4, 2005	32.85	32.85	31.66	32.15
409	NYSE	UTI	Wed, Aug 3, 2005	32.80	32.92	32.41	32.91
408	NYSE	UTI	Tue, Aug 2, 2005	32.46	32.94	32.36	32.85
407	NYSE	UTI	Mon, Aug 1, 2005	32.40	32.88	32.16	32.45
406	NYSE	UTI	Fri, Jul 29, 2005	32.45	32.48	32.13	32.40
405	NYSE	UTI	Thu, Jul 28, 2005	32.12	32.54	31.95	32.40
404	NYSE	UTI	Wed, Jul 27, 2005	31.30	32.15	31.15	32.05
403	NYSE	UTI	Tue, Jul 26, 2005	30.92	31.30	30.91	31.30
402	NYSE	UTI	Mon, Jul 25, 2005	31.00	31.28	30.91	31.08
401	NYSE	UTI	Fri, Jul 22, 2005	30.40	31.09	30.37	31.05
400	NYSE	UTI	Thu, Jul 21, 2005	31.02	31.19	30.42	30.45
399	NYSE	UTI	Wed, Jul 20, 2005	30.65	31.42	30.32	31.24
398	NYSE	UTI	Tue, Jul 19, 2005	31.10	31.20	30.47	30.86
397	NYSE	UTI	Mon, Jul 18, 2005	31.60	31.65	30.66	30.85
396	NYSE	UTI	Fri, Jul 15, 2005	31.60	31.98	31.54	31.73
395	NYSE	UTI	Thu, Jul 14, 2005	32.75	32.82	31.77	31.95
394	NYSE	UTI	Wed, Jul 13, 2005	33.20	33.20	32.47	32.80
393	NYSE	UTI	Tue, Jul 12, 2005	32.85	33.49	32.72	33.28
392	NYSE	UTI	Mon, Jul 11, 2005	32.60	33.37	32.51	32.98
391	NYSE	UTI	Fri, Jul 8, 2005	33.00	33.00	32.40	32.40
390	NYSE	UTI	Thu, Jul 7, 2005	33.00	33.09	32.61	32.84
389	NYSE	UTI	Wed, Jul 6, 2005	32.75	33.15	32.53	33.12
388	NYSE	UTI	Tue, Jul 5, 2005	33.00	33.11	32.66	32.70
387	NYSE	UTI	Fri, Jul 1, 2005	33.00	33.28	32.95	33.15
386	NYSE	UTI	Thu, Jun 30, 2005	33.20	33.30	32.86	33.20
385	NYSE	UTI	Wed, Jun 29, 2005	32.50	33.56	32.21	33.27
384	NYSE	UTI	Tue, Jun 28, 2005	30.00	31.74	29.98	31.69
383	NYSE	UTI	Mon, Jun 27, 2005	29.65	29.81	29.21	29.45
382	NYSE	UTI	Fri, Jun 24, 2005	29.80	29.93	29.58	29.65
381	NYSE	UTI	Thu, Jun 23, 2005	29.97	30.27	29.47	29.91
380	NYSE	UTI	Wed, Jun 22, 2005	31.00	31.00	29.89	30.20
379	NYSE	UTI	Tue, Jun 21, 2005	31.02	31.25	31.00	31.00
378	NYSE	UTI	Mon, Jun 20, 2005	31.18	31.70	31.18	31.27
377	NYSE	UTI	Fri, Jun 17, 2005	31.20	31.62	30.71	31.34
376	NYSE	UTI	Thu, Jun 16, 2005	31.10	31.42	31.00	31.23
375	NYSE	UTI	Wed, Jun 15, 2005	31.71	31.86	30.91	31.11
374	NYSE	UTI	Tue, Jun 14, 2005	31.99	32.01	31.60	31.91
373	NYSE	UTI	Mon, Jun 13, 2005	32.29	32.75	32.20	32.40
372	NYSE	UTI	Fri, Jun 10, 2005	32.15	32.40	32.11	32.34
371	NYSE	UTI	Thu, Jun 9, 2005	31.71	32.44	31.61	32.20
370	NYSE	UTI	Wed, Jun 8, 2005	31.90	31.94	31.62	31.71
369	NYSE	UTI	Tue, Jun 7, 2005	31.45	31.95	31.45	31.90
368	NYSE	UTI	Mon, Jun 6, 2005	31.00	31.73	30.90	31.60
367	NYSE	UTI	Fri, Jun 3, 2005	31.34	31.38	31.05	31.10
366	NYSE	UTI	Thu, Jun 2, 2005	31.35	31.75	31.08	31.40
365	NYSE	UTI	Wed, Jun 1, 2005	30.45	31.27	30.45	31.20
364	NYSE	UTI	Tue, May 31, 2005	30.50	30.75	30.50	30.55
363	NYSE	UTI	Fri, May 27, 2005	30.61	30.90	30.58	30.59
362	NYSE	UTI	Thu, May 26, 2005	31.10	31.30	30.77	30.86
361	NYSE	UTI	Wed, May 25, 2005	31.40	31.45	30.87	31.01
360	NYSE	UTI	Tue, May 24, 2005	31.10	31.87	30.74	31.52
359	NYSE	UTI	Mon, May 23, 2005	31.10	31.64	31.10	31.25
358	NYSE	UTI	Fri, May 20, 2005	31.45	31.56	31.00	31.27
357	NYSE	UTI	Thu, May 19, 2005	32.00	32.04	30.98	31.45
356	NYSE	UTI	Wed, May 18, 2005	31.80	32.30	31.62	32.03
355	NYSE	UTI	Tue, May 17, 2005	31.74	32.10	31.31	31.60
354	NYSE	UTI	Mon, May 16, 2005	31.35	31.90	31.34	31.65
353	NYSE	UTI	Fri, May 13, 2005	31.70	31.85	30.97	31.42
352	NYSE	UTI	Thu, May 12, 2005	33.65	33.70	31.70	31.76
351	NYSE	UTI	Wed, May 11, 2005	33.85	33.85	33.59	33.65
350	NYSE	UTI	Tue, May 10, 2005	34.00	34.00	33.70	33.80
349	NYSE	UTI	Mon, May 9, 2005	34.02	34.19	33.65	34.00
348	NYSE	UTI	Fri, May 6, 2005	34.15	34.50	33.74	34.27
347	NYSE	UTI	Thu, May 5, 2005	34.35	34.35	33.48	34.30
346	NYSE	UTI	Wed, May 4, 2005	34.65	34.77	34.10	34.35
345	NYSE	UTI	Tue, May 3, 2005	33.85	34.95	33.82	34.88
344	NYSE	UTI	Mon, May 2, 2005	34.66	34.82	33.87	34.00
343	NYSE	UTI	Fri, Apr 29, 2005	34.45	34.93	33.88	34.91
342	NYSE	UTI	Thu, Apr 28, 2005	35.25	35.25	34.27	34.27
341	NYSE	UTI	Wed, Apr 27, 2005	35.30	36.89	34.44	35.34
340	NYSE	UTI	Tue, Apr 26, 2005	36.90	36.90	35.38	35.38
339	NYSE	UTI	Mon, Apr 25, 2005	36.10	37.10	36.10	36.98
338	NYSE	UTI	Fri, Apr 22, 2005	37.38	37.45	35.90	36.04
337	NYSE	UTI	Thu, Apr 21, 2005	36.00	37.08	36.00	37.08
336	NYSE	UTI	Wed, Apr 20, 2005	35.75	36.06	35.50	35.80
335	NYSE	UTI	Tue, Apr 19, 2005	35.38	35.82	34.86	35.82
334	NYSE	UTI	Mon, Apr 18, 2005	33.62	35.51	33.41	35.31
333	NYSE	UTI	Fri, Apr 15, 2005	34.14	34.14	33.19	33.60
332	NYSE	UTI	Thu, Apr 14, 2005	35.09	35.35	34.10	34.14
331	NYSE	UTI	Wed, Apr 13, 2005	35.05	35.60	34.95	35.16
330	NYSE	UTI	Tue, Apr 12, 2005	34.95	35.13	33.65	35.11
329	NYSE	UTI	Mon, Apr 11, 2005	36.00	36.28	34.73	34.95
328	NYSE	UTI	Fri, Apr 8, 2005	36.40	36.43	35.95	36.03
327	NYSE	UTI	Thu, Apr 7, 2005	36.30	36.40	36.00	36.40
326	NYSE	UTI	Wed, Apr 6, 2005	36.50	36.52	36.10	36.35
325	NYSE	UTI	Tue, Apr 5, 2005	36.24	36.75	36.08	36.60
324	NYSE	UTI	Mon, Apr 4, 2005	36.25	36.52	36.10	36.24
323	NYSE	UTI	Fri, Apr 1, 2005	37.00	37.13	36.05	36.25
322	NYSE	UTI	Thu, Mar 31, 2005	36.90	37.35	36.75	36.80
321	NYSE	UTI	Wed, Mar 30, 2005	34.95	36.76	34.95	36.75
320	NYSE	UTI	Tue, Mar 29, 2005	34.89	34.99	34.70	34.90
319	NYSE	UTI	Mon, Mar 28, 2005	34.65	34.89	34.58	34.89
318	NYSE	UTI	Thu, Mar 24, 2005	34.75	35.05	34.62	34.75
317	NYSE	UTI	Wed, Mar 23, 2005	34.50	34.77	34.41	34.75
316	NYSE	UTI	Tue, Mar 22, 2005	35.20	35.41	34.53	34.53
315	NYSE	UTI	Mon, Mar 21, 2005	35.26	35.45	34.90	35.30
314	NYSE	UTI	Fri, Mar 18, 2005	36.16	36.30	35.05	35.26
313	NYSE	UTI	Thu, Mar 17, 2005	34.50	36.08	34.47	35.91
312	NYSE	UTI	Wed, Mar 16, 2005	34.60	34.61	34.13	34.43
311	NYSE	UTI	Tue, Mar 15, 2005	34.40	34.86	34.40	34.67
310	NYSE	UTI	Mon, Mar 14, 2005	34.35	34.39	34.20	34.32
309	NYSE	UTI	Fri, Mar 11, 2005	34.29	34.45	33.84	34.45
308	NYSE	UTI	Thu, Mar 10, 2005	33.75	34.85	33.55	34.25
307	NYSE	UTI	Wed, Mar 9, 2005	34.27	34.27	33.80	33.85
306	NYSE	UTI	Tue, Mar 8, 2005	34.67	34.68	34.30	34.31
305	NYSE	UTI	Mon, Mar 7, 2005	35.35	35.74	34.55	34.74
304	NYSE	UTI	Fri, Mar 4, 2005	35.55	36.07	35.26	35.40
303	NYSE	UTI	Thu, Mar 3, 2005	35.65	35.93	35.07	35.43
302	NYSE	UTI	Wed, Mar 2, 2005	35.55	35.70	35.12	35.65
301	NYSE	UTI	Tue, Mar 1, 2005	35.75	35.80	35.13	35.50
300	NYSE	UTI	Mon, Feb 28, 2005	34.80	35.63	34.80	35.63
299	NYSE	UTI	Fri, Feb 25, 2005	36.00	36.00	34.80	35.36
298	NYSE	UTI	Thu, Feb 24, 2005	35.50	36.03	34.66	36.02
297	NYSE	UTI	Wed, Feb 23, 2005	36.45	36.70	35.50	35.50
296	NYSE	UTI	Tue, Feb 22, 2005	36.50	37.03	35.75	36.55
295	NYSE	UTI	Fri, Feb 18, 2005	37.25	37.45	35.97	36.74
294	NYSE	UTI	Thu, Feb 17, 2005	38.46	38.46	37.16	37.16
293	NYSE	UTI	Wed, Feb 16, 2005	38.20	38.55	37.52	38.46
292	NYSE	UTI	Tue, Feb 15, 2005	38.30	38.51	38.10	38.25
291	NYSE	UTI	Mon, Feb 14, 2005	38.85	38.85	38.25	38.25
290	NYSE	UTI	Fri, Feb 11, 2005	38.30	39.49	38.25	38.97
289	NYSE	UTI	Thu, Feb 10, 2005	38.96	39.20	38.01	38.13
288	NYSE	UTI	Wed, Feb 9, 2005	40.75	40.80	38.85	39.03
287	NYSE	UTI	Tue, Feb 8, 2005	38.91	40.73	38.88	40.56
286	NYSE	UTI	Mon, Feb 7, 2005	39.00	39.40	38.60	38.91
285	NYSE	UTI	Fri, Feb 4, 2005	37.80	40.25	37.80	40.06
284	NYSE	UTI	Thu, Feb 3, 2005	38.50	38.95	37.25	37.80
283	NYSE	UTI	Wed, Feb 2, 2005	36.65	36.90	36.40	36.74
282	NYSE	UTI	Tue, Feb 1, 2005	36.60	36.75	36.50	36.65
281	NYSE	UTI	Mon, Jan 31, 2005	35.65	36.80	35.60	36.60
280	NYSE	UTI	Fri, Jan 28, 2005	35.95	36.03	35.40	35.45
279	NYSE	UTI	Thu, Jan 27, 2005	35.46	36.09	35.28	36.02
278	NYSE	UTI	Wed, Jan 26, 2005	35.15	35.50	35.04	35.46
277	NYSE	UTI	Tue, Jan 25, 2005	34.60	35.16	34.60	35.15
276	NYSE	UTI	Mon, Jan 24, 2005	35.00	35.15	34.40	34.51
275	NYSE	UTI	Fri, Jan 21, 2005	34.51	34.84	34.40	34.55
274	NYSE	UTI	Thu, Jan 20, 2005	34.45	34.67	34.27	34.51
273	NYSE	UTI	Wed, Jan 19, 2005	34.85	35.06	34.44	34.60
272	NYSE	UTI	Tue, Jan 18, 2005	34.75	35.41	34.75	35.35
271	NYSE	UTI	Fri, Jan 14, 2005	35.10	35.25	34.91	35.00
270	NYSE	UTI	Thu, Jan 13, 2005	35.55	35.60	34.87	34.94
269	NYSE	UTI	Wed, Jan 12, 2005	35.20	35.65	35.00	35.61
268	NYSE	UTI	Tue, Jan 11, 2005	35.75	35.98	35.12	35.30
267	NYSE	UTI	Mon, Jan 10, 2005	35.00	36.03	35.00	35.81
266	NYSE	UTI	Fri, Jan 7, 2005	35.35	35.50	34.90	35.40
265	NYSE	UTI	Thu, Jan 6, 2005	35.60	35.94	34.90	35.32
264	NYSE	UTI	Wed, Jan 5, 2005	36.00	36.09	35.49	35.50
263	NYSE	UTI	Tue, Jan 4, 2005	36.75	37.14	35.93	36.11
262	NYSE	UTI	Mon, Jan 3, 2005	38.15	38.62	36.74	36.92
261	NYSE	UTI	Fri, Dec 31, 2004	38.85	38.85	38.10	38.12
260	NYSE	UTI	Thu, Dec 30, 2004	38.45	39.80	38.40	38.95
259	NYSE	UTI	Wed, Dec 29, 2004	38.91	38.98	38.10	38.35
258	NYSE	UTI	Tue, Dec 28, 2004	38.50	38.86	38.27	38.86
257	NYSE	UTI	Mon, Dec 27, 2004	39.16	39.28	38.09	38.47
256	NYSE	UTI	Thu, Dec 23, 2004	38.47	39.29	38.47	39.15
255	NYSE	UTI	Wed, Dec 22, 2004	38.25	38.89	38.20	38.41
254	NYSE	UTI	Tue, Dec 21, 2004	37.50	38.49	37.50	38.30
253	NYSE	UTI	Mon, Dec 20, 2004	37.60	38.06	37.51	37.63
252	NYSE	UTI	Fri, Dec 17, 2004	37.30	37.88	37.25	37.60
251	NYSE	UTI	Thu, Dec 16, 2004	38.05	38.05	37.22	37.33
250	NYSE	UTI	Wed, Dec 15, 2004	37.20	38.65	37.00	38.05
249	NYSE	UTI	Tue, Dec 14, 2004	37.20	37.43	36.90	37.14
248	NYSE	UTI	Mon, Dec 13, 2004	37.30	37.30	36.80	36.99
247	NYSE	UTI	Fri, Dec 10, 2004	37.90	37.90	37.13	37.20
246	NYSE	UTI	Thu, Dec 9, 2004	38.00	38.38	37.68	37.95
245	NYSE	UTI	Wed, Dec 8, 2004	36.68	38.00	36.68	37.96
244	NYSE	UTI	Tue, Dec 7, 2004	36.50	37.60	36.15	36.68
243	NYSE	UTI	Mon, Dec 6, 2004	37.25	38.95	37.25	37.99
242	NYSE	UTI	Fri, Dec 3, 2004	35.40	37.44	35.33	37.35
241	NYSE	UTI	Thu, Dec 2, 2004	34.50	35.98	34.12	35.35
240	NYSE	UTI	Wed, Dec 1, 2004	33.40	33.70	33.32	33.60
239	NYSE	UTI	Tue, Nov 30, 2004	33.75	33.78	33.30	33.30
238	NYSE	UTI	Mon, Nov 29, 2004	34.35	34.64	33.59	33.60
237	NYSE	UTI	Fri, Nov 26, 2004	34.10	34.35	34.08	34.29
236	NYSE	UTI	Wed, Nov 24, 2004	33.30	34.31	33.30	34.05
235	NYSE	UTI	Tue, Nov 23, 2004	33.80	33.98	32.81	33.35
234	NYSE	UTI	Mon, Nov 22, 2004	34.00	34.01	33.27	33.87
233	NYSE	UTI	Fri, Nov 19, 2004	35.85	35.85	33.65	33.90
232	NYSE	UTI	Thu, Nov 18, 2004	37.00	37.02	36.00	36.00
231	NYSE	UTI	Wed, Nov 17, 2004	37.25	37.74	36.85	37.00
230	NYSE	UTI	Tue, Nov 16, 2004	36.95	37.40	36.90	37.25
229	NYSE	UTI	Mon, Nov 15, 2004	37.40	37.40	36.66	37.02
228	NYSE	UTI	Fri, Nov 12, 2004	36.58	37.36	36.58	37.30
227	NYSE	UTI	Thu, Nov 11, 2004	35.48	37.13	35.48	36.48
226	NYSE	UTI	Wed, Nov 10, 2004	34.35	35.48	34.26	35.40
225	NYSE	UTI	Tue, Nov 9, 2004	34.15	34.45	33.55	34.25
224	NYSE	UTI	Mon, Nov 8, 2004	32.98	34.50	32.98	34.00
223	NYSE	UTI	Fri, Nov 5, 2004	32.60	32.95	32.36	32.95
222	NYSE	UTI	Thu, Nov 4, 2004	31.60	32.60	31.58	32.55
221	NYSE	UTI	Wed, Nov 3, 2004	32.22	32.94	31.41	31.58
220	NYSE	UTI	Tue, Nov 2, 2004	32.71	32.85	31.89	32.02
219	NYSE	UTI	Mon, Nov 1, 2004	32.75	32.84	32.20	32.71
218	NYSE	UTI	Fri, Oct 29, 2004	32.50	32.81	32.31	32.81
217	NYSE	UTI	Thu, Oct 28, 2004	32.87	33.00	32.15	32.50
216	NYSE	UTI	Wed, Oct 27, 2004	31.93	33.24	31.50	32.99
215	NYSE	UTI	Tue, Oct 26, 2004	30.05	31.57	30.00	31.57
214	NYSE	UTI	Mon, Oct 25, 2004	31.25	31.53	30.04	30.20
213	NYSE	UTI	Fri, Oct 22, 2004	30.95	31.39	30.75	31.14
212	NYSE	UTI	Thu, Oct 21, 2004	31.82	31.83	29.48	31.15
211	NYSE	UTI	Wed, Oct 20, 2004	31.30	32.23	30.90	32.07
210	NYSE	UTI	Tue, Oct 19, 2004	31.90	32.40	31.18	31.30
209	NYSE	UTI	Mon, Oct 18, 2004	31.25	31.62	30.73	31.43
208	NYSE	UTI	Fri, Oct 15, 2004	32.30	32.49	31.21	31.22
207	NYSE	UTI	Thu, Oct 14, 2004	32.00	32.49	32.00	32.25
206	NYSE	UTI	Wed, Oct 13, 2004	31.70	32.15	31.70	31.93
205	NYSE	UTI	Tue, Oct 12, 2004	31.15	31.55	30.90	31.45
204	NYSE	UTI	Mon, Oct 11, 2004	31.40	31.40	31.10	31.23
203	NYSE	UTI	Fri, Oct 8, 2004	31.25	31.93	31.16	31.53
202	NYSE	UTI	Thu, Oct 7, 2004	31.10	31.56	31.08	31.14
201	NYSE	UTI	Wed, Oct 6, 2004	31.90	31.93	31.50	31.88
200	NYSE	UTI	Tue, Oct 5, 2004	32.41	32.56	32.00	32.15
199	NYSE	UTI	Mon, Oct 4, 2004	33.00	33.61	31.38	32.36
198	NYSE	UTI	Fri, Oct 1, 2004	30.25	32.94	30.25	32.94
197	NYSE	UTI	Thu, Sep 30, 2004	29.90	30.18	29.88	30.18
196	NYSE	UTI	Wed, Sep 29, 2004	29.70	29.98	29.65	29.94
195	NYSE	UTI	Tue, Sep 28, 2004	29.65	29.76	29.26	29.67
194	NYSE	UTI	Mon, Sep 27, 2004	29.50	29.83	29.40	29.62
193	NYSE	UTI	Fri, Sep 24, 2004	29.70	30.31	29.55	30.10
192	NYSE	UTI	Thu, Sep 23, 2004	29.78	30.18	29.58	29.75
191	NYSE	UTI	Wed, Sep 22, 2004	29.56	30.34	29.56	29.72
190	NYSE	UTI	Tue, Sep 21, 2004	29.67	29.67	29.34	29.55
189	NYSE	UTI	Mon, Sep 20, 2004	30.32	30.32	29.51	29.67
188	NYSE	UTI	Fri, Sep 17, 2004	31.70	31.70	30.18	30.32
187	NYSE	UTI	Thu, Sep 16, 2004	32.60	32.95	31.62	31.70
186	NYSE	UTI	Wed, Sep 15, 2004	31.51	32.93	31.51	32.53
185	NYSE	UTI	Tue, Sep 14, 2004	31.43	31.54	31.09	31.50
184	NYSE	UTI	Mon, Sep 13, 2004	31.50	31.68	31.11	31.43
183	NYSE	UTI	Fri, Sep 10, 2004	31.69	31.72	31.15	31.50
182	NYSE	UTI	Thu, Sep 9, 2004	30.60	31.84	30.60	31.62
181	NYSE	UTI	Wed, Sep 8, 2004	30.87	31.47	30.40	30.50
180	NYSE	UTI	Tue, Sep 7, 2004	30.12	30.85	30.12	30.79
179	NYSE	UTI	Fri, Sep 3, 2004	30.10	30.70	29.98	30.12
178	NYSE	UTI	Thu, Sep 2, 2004	30.12	30.46	29.70	30.00
177	NYSE	UTI	Wed, Sep 1, 2004	27.55	30.30	27.55	30.12
176	NYSE	UTI	Tue, Aug 31, 2004	27.20	27.40	27.09	27.38
175	NYSE	UTI	Mon, Aug 30, 2004	26.95	27.36	26.83	27.18
174	NYSE	UTI	Fri, Aug 27, 2004	27.06	27.22	26.88	27.02
173	NYSE	UTI	Thu, Aug 26, 2004	26.20	27.12	26.13	26.86
172	NYSE	UTI	Wed, Aug 25, 2004	26.52	26.60	26.19	26.29
171	NYSE	UTI	Tue, Aug 24, 2004	26.43	26.58	26.11	26.51
170	NYSE	UTI	Mon, Aug 23, 2004	26.20	26.61	26.00	26.25
169	NYSE	UTI	Fri, Aug 20, 2004	25.11	26.35	25.00	26.16
168	NYSE	UTI	Thu, Aug 19, 2004	24.40	25.75	24.35	25.14
167	NYSE	UTI	Wed, Aug 18, 2004	25.20	25.45	24.26	24.44
166	NYSE	UTI	Tue, Aug 17, 2004	25.90	26.25	25.37	25.40
165	NYSE	UTI	Mon, Aug 16, 2004	27.40	27.41	25.28	25.85
164	NYSE	UTI	Fri, Aug 13, 2004	26.92	27.44	26.85	27.38
163	NYSE	UTI	Thu, Aug 12, 2004	30.40	31.25	26.14	26.92
162	NYSE	UTI	Wed, Aug 11, 2004	31.00	31.00	30.08	30.39
161	NYSE	UTI	Tue, Aug 10, 2004	32.00	32.15	30.80	31.00
160	NYSE	UTI	Mon, Aug 9, 2004	30.31	31.94	30.05	31.90
159	NYSE	UTI	Fri, Aug 6, 2004	31.50	31.50	30.30	30.31
158	NYSE	UTI	Thu, Aug 5, 2004	31.70	31.91	31.43	31.54
157	NYSE	UTI	Wed, Aug 4, 2004	31.58	31.90	31.50	31.75
156	NYSE	UTI	Tue, Aug 3, 2004	31.75	32.13	31.17	31.58
155	NYSE	UTI	Mon, Aug 2, 2004	32.50	32.51	29.36	31.75
154	NYSE	UTI	Fri, Jul 30, 2004	33.35	33.36	32.51	32.70
153	NYSE	UTI	Thu, Jul 29, 2004	33.00	33.72	32.97	33.40
152	NYSE	UTI	Wed, Jul 28, 2004	34.95	34.95	32.90	32.99
151	NYSE	UTI	Tue, Jul 27, 2004	33.65	35.33	33.50	35.15
150	NYSE	UTI	Mon, Jul 26, 2004	33.50	34.20	33.50	33.70
149	NYSE	UTI	Fri, Jul 23, 2004	35.30	35.30	34.64	34.92
148	NYSE	UTI	Thu, Jul 22, 2004	35.70	35.73	35.26	35.43
147	NYSE	UTI	Wed, Jul 21, 2004	36.55	36.90	35.80	35.81
146	NYSE	UTI	Tue, Jul 20, 2004	36.65	36.81	36.52	36.62
145	NYSE	UTI	Mon, Jul 19, 2004	36.27	37.11	36.07	36.50
144	NYSE	UTI	Fri, Jul 16, 2004	37.00	37.00	36.23	36.30
143	NYSE	UTI	Thu, Jul 15, 2004	37.00	37.18	36.57	37.00
142	NYSE	UTI	Wed, Jul 14, 2004	37.20	37.20	36.70	36.87
141	NYSE	UTI	Tue, Jul 13, 2004	38.15	38.35	36.52	37.31
140	NYSE	UTI	Mon, Jul 12, 2004	39.00	39.00	37.29	38.15
139	NYSE	UTI	Fri, Jul 9, 2004	39.08	39.13	38.40	39.00
138	NYSE	UTI	Thu, Jul 8, 2004	39.00	39.46	38.80	39.08
137	NYSE	UTI	Wed, Jul 7, 2004	38.80	39.43	38.55	39.20
136	NYSE	UTI	Tue, Jul 6, 2004	39.11	39.11	38.55	38.85
135	NYSE	UTI	Fri, Jul 2, 2004	39.92	39.92	38.95	39.11
134	NYSE	UTI	Thu, Jul 1, 2004	40.00	40.09	39.85	39.92
133	NYSE	UTI	Wed, Jun 30, 2004	39.30	40.26	39.30	39.97
132	NYSE	UTI	Tue, Jun 29, 2004	40.50	40.60	38.90	39.31
131	NYSE	UTI	Mon, Jun 28, 2004	40.86	42.02	40.35	40.50
130	NYSE	UTI	Fri, Jun 25, 2004	40.00	42.06	39.98	40.61
129	NYSE	UTI	Thu, Jun 24, 2004	39.25	40.30	38.25	39.82
128	NYSE	UTI	Wed, Jun 23, 2004	42.25	42.25	39.71	40.13
127	NYSE	UTI	Tue, Jun 22, 2004	43.05	43.30	42.38	42.49
126	NYSE	UTI	Mon, Jun 21, 2004	44.96	44.98	42.46	42.94
125	NYSE	UTI	Fri, Jun 18, 2004	44.80	45.20	44.02	44.76
124	NYSE	UTI	Thu, Jun 17, 2004	44.35	45.10	44.35	44.80
123	NYSE	UTI	Wed, Jun 16, 2004	43.90	44.48	43.73	44.17
122	NYSE	UTI	Tue, Jun 15, 2004	42.00	44.29	42.00	43.90
121	NYSE	UTI	Mon, Jun 14, 2004	40.73	42.50	40.65	42.42
120	NYSE	UTI	Thu, Jun 10, 2004	40.95	41.87	40.50	40.68
119	NYSE	UTI	Wed, Jun 9, 2004	40.40	41.22	40.10	40.86
118	NYSE	UTI	Tue, Jun 8, 2004	41.30	41.30	40.11	40.59
117	NYSE	UTI	Mon, Jun 7, 2004	41.70	41.95	40.84	41.23
116	NYSE	UTI	Fri, Jun 4, 2004	40.00	41.40	39.72	41.09
115	NYSE	UTI	Thu, Jun 3, 2004	40.40	40.40	39.90	40.00
114	NYSE	UTI	Wed, Jun 2, 2004	40.80	40.95	40.30	40.34
113	NYSE	UTI	Tue, Jun 1, 2004	41.00	41.02	40.40	40.58
112	NYSE	UTI	Fri, May 28, 2004	40.90	41.40	40.60	40.78
111	NYSE	UTI	Thu, May 27, 2004	41.25	41.35	40.87	40.96
110	NYSE	UTI	Wed, May 26, 2004	40.90	41.50	40.70	41.00
109	NYSE	UTI	Tue, May 25, 2004	41.70	41.80	40.60	40.90
108	NYSE	UTI	Mon, May 24, 2004	42.57	42.57	41.55	41.88
107	NYSE	UTI	Fri, May 21, 2004	43.05	43.40	42.25	42.57
106	NYSE	UTI	Thu, May 20, 2004	43.73	43.74	42.78	42.80
105	NYSE	UTI	Wed, May 19, 2004	43.77	45.50	43.60	43.83
104	NYSE	UTI	Tue, May 18, 2004	45.32	45.33	43.57	43.77
103	NYSE	UTI	Mon, May 17, 2004	46.40	46.40	44.48	45.72
102	NYSE	UTI	Fri, May 14, 2004	47.24	47.24	46.25	46.47
101	NYSE	UTI	Thu, May 13, 2004	47.13	48.50	46.95	47.24
100	NYSE	UTI	Wed, May 12, 2004	46.15	47.35	46.10	46.88
99	NYSE	UTI	Tue, May 11, 2004	44.65	47.22	44.65	46.20
98	NYSE	UTI	Mon, May 10, 2004	45.80	45.80	43.95	44.69
97	NYSE	UTI	Fri, May 7, 2004	45.85	46.45	45.80	45.99
96	NYSE	UTI	Thu, May 6, 2004	46.15	46.30	43.80	45.98
95	NYSE	UTI	Wed, May 5, 2004	45.50	47.58	45.36	46.20
94	NYSE	UTI	Tue, May 4, 2004	45.00	46.00	44.86	45.30
93	NYSE	UTI	Mon, May 3, 2004	44.70	46.75	44.70	45.00
92	NYSE	UTI	Fri, Apr 30, 2004	45.15	45.15	43.73	44.49
91	NYSE	UTI	Thu, Apr 29, 2004	43.75	45.20	43.65	45.15
90	NYSE	UTI	Wed, Apr 28, 2004	42.25	43.88	41.90	43.57
89	NYSE	UTI	Tue, Apr 27, 2004	40.65	41.55	40.50	41.50
88	NYSE	UTI	Mon, Apr 26, 2004	42.00	42.01	40.10	40.15
87	NYSE	UTI	Fri, Apr 23, 2004	41.20	42.61	41.20	42.39
86	NYSE	UTI	Thu, Apr 22, 2004	40.45	41.35	40.45	41.10
85	NYSE	UTI	Wed, Apr 21, 2004	39.70	40.60	39.70	40.55
84	NYSE	UTI	Tue, Apr 20, 2004	39.65	39.85	39.55	39.70
83	NYSE	UTI	Mon, Apr 19, 2004	39.99	40.55	39.01	39.69
82	NYSE	UTI	Fri, Apr 16, 2004	40.29	40.29	39.75	39.99
81	NYSE	UTI	Thu, Apr 15, 2004	40.74	40.74	39.97	40.28
80	NYSE	UTI	Wed, Apr 14, 2004	40.90	40.91	40.57	40.74
79	NYSE	UTI	Tue, Apr 13, 2004	41.40	41.40	40.67	41.00
78	NYSE	UTI	Mon, Apr 12, 2004	41.60	41.80	41.45	41.49
77	NYSE	UTI	Thu, Apr 8, 2004	41.65	41.90	41.45	41.79
76	NYSE	UTI	Wed, Apr 7, 2004	41.10	41.94	41.05	41.85
75	NYSE	UTI	Tue, Apr 6, 2004	41.05	41.13	41.00	41.00
74	NYSE	UTI	Mon, Apr 5, 2004	41.00	41.65	40.77	41.10
73	NYSE	UTI	Fri, Apr 2, 2004	40.38	41.36	40.38	41.15
72	NYSE	UTI	Thu, Apr 1, 2004	40.05	40.60	39.90	40.38
71	NYSE	UTI	Wed, Mar 31, 2004	40.00	40.30	39.85	40.05
70	NYSE	UTI	Tue, Mar 30, 2004	38.30	39.95	38.00	39.75
69	NYSE	UTI	Mon, Mar 29, 2004	38.35	39.30	38.20	38.40
68	NYSE	UTI	Fri, Mar 26, 2004	38.30	38.77	37.80	37.80
67	NYSE	UTI	Thu, Mar 25, 2004	37.10	38.10	37.00	38.10
66	NYSE	UTI	Wed, Mar 24, 2004	36.40	37.39	36.40	36.92
65	NYSE	UTI	Tue, Mar 23, 2004	35.20	37.77	35.20	36.20
64	NYSE	UTI	Mon, Mar 22, 2004	36.91	36.91	34.25	35.40
63	NYSE	UTI	Fri, Mar 19, 2004	39.20	39.30	35.50	37.16
62	NYSE	UTI	Thu, Mar 18, 2004	39.20	39.40	39.16	39.25
61	NYSE	UTI	Wed, Mar 17, 2004	39.45	39.45	39.10	39.31
60	NYSE	UTI	Tue, Mar 16, 2004	39.00	40.19	39.00	39.00
59	NYSE	UTI	Mon, Mar 15, 2004	38.85	39.85	38.51	38.79
58	NYSE	UTI	Fri, Mar 12, 2004	39.75	39.90	38.67	38.67
57	NYSE	UTI	Thu, Mar 11, 2004	42.36	42.36	39.45	39.50
56	NYSE	UTI	Wed, Mar 10, 2004	40.99	43.36	40.99	42.30
55	NYSE	UTI	Tue, Mar 9, 2004	40.10	41.10	40.04	40.99
54	NYSE	UTI	Mon, Mar 8, 2004	40.05	40.45	40.00	40.07
53	NYSE	UTI	Fri, Mar 5, 2004	40.05	40.50	40.05	40.08
52	NYSE	UTI	Thu, Mar 4, 2004	39.26	40.35	38.85	40.02
51	NYSE	UTI	Wed, Mar 3, 2004	38.20	39.81	37.95	39.26
50	NYSE	UTI	Tue, Mar 2, 2004	38.01	38.15	38.00	38.10
49	NYSE	UTI	Mon, Mar 1, 2004	37.95	38.19	37.85	38.00
48	NYSE	UTI	Fri, Feb 27, 2004	37.65	38.00	37.60	37.88
47	NYSE	UTI	Thu, Feb 26, 2004	36.79	38.23	36.79	37.60
46	NYSE	UTI	Wed, Feb 25, 2004	37.25	37.45	35.22	36.80
45	NYSE	UTI	Tue, Feb 24, 2004	37.35	37.35	36.80	37.02
44	NYSE	UTI	Mon, Feb 23, 2004	37.44	37.60	36.90	37.30
43	NYSE	UTI	Fri, Feb 20, 2004	37.41	37.49	37.35	37.44
42	NYSE	UTI	Thu, Feb 19, 2004	37.45	37.54	37.35	37.40
41	NYSE	UTI	Wed, Feb 18, 2004	37.54	37.70	37.35	37.45
40	NYSE	UTI	Tue, Feb 17, 2004	37.60	38.20	37.50	37.54
39	NYSE	UTI	Fri, Feb 13, 2004	37.00	37.85	36.75	37.50
38	NYSE	UTI	Thu, Feb 12, 2004	35.25	37.80	35.25	37.40
37	NYSE	UTI	Wed, Feb 11, 2004	32.65	33.10	32.60	32.90
36	NYSE	UTI	Tue, Feb 10, 2004	32.15	33.40	32.15	32.55
35	NYSE	UTI	Mon, Feb 9, 2004	32.25	32.50	32.00	32.00
34	NYSE	UTI	Fri, Feb 6, 2004	32.00	32.05	31.90	32.02
33	NYSE	UTI	Thu, Feb 5, 2004	32.05	32.10	32.05	32.05
32	NYSE	UTI	Wed, Feb 4, 2004	32.07	32.45	32.03	32.05
31	NYSE	UTI	Tue, Feb 3, 2004	32.00	32.10	31.83	32.07
30	NYSE	UTI	Mon, Feb 2, 2004	31.90	32.35	31.90	32.15
29	NYSE	UTI	Fri, Jan 30, 2004	32.15	32.15	31.98	32.10
28	NYSE	UTI	Thu, Jan 29, 2004	31.45	32.36	31.45	32.10
27	NYSE	UTI	Wed, Jan 28, 2004	31.60	32.15	31.18	31.45
26	NYSE	UTI	Tue, Jan 27, 2004	33.81	33.81	31.35	31.35
25	NYSE	UTI	Mon, Jan 26, 2004	31.15	34.20	30.95	33.81
24	NYSE	UTI	Fri, Jan 23, 2004	30.11	31.45	30.11	31.25
23	NYSE	UTI	Thu, Jan 22, 2004	29.10	30.31	29.08	30.11
22	NYSE	UTI	Wed, Jan 21, 2004	29.10	29.20	28.76	29.10
21	NYSE	UTI	Tue, Jan 20, 2004	28.83	29.10	28.80	29.10
20	NYSE	UTI	Fri, Jan 16, 2004	28.90	29.00	28.80	28.80
19	NYSE	UTI	Thu, Jan 15, 2004	29.10	29.15	28.95	28.95
18	NYSE	UTI	Wed, Jan 14, 2004	29.25	29.25	28.55	29.10
17	NYSE	UTI	Tue, Jan 13, 2004	30.80	30.90	29.70	29.70
16	NYSE	UTI	Mon, Jan 12, 2004	31.20	31.20	30.20	30.92
15	NYSE	UTI	Fri, Jan 9, 2004	31.75	31.75	31.32	31.34
14	NYSE	UTI	Thu, Jan 8, 2004	31.70	32.43	31.70	32.00
13	NYSE	UTI	Wed, Jan 7, 2004	31.84	32.45	31.77	31.77
12	NYSE	UTI	Tue, Jan 6, 2004	30.20	32.50	30.05	31.84
11	NYSE	UTI	Mon, Jan 5, 2004	30.00	30.20	29.60	30.20
10	NYSE	UTI	Fri, Jan 2, 2004	30.15	30.40	29.96	30.00
9	NYSE	UTI	Wed, Dec 31, 2003	29.96	30.40	29.70	30.00
8	NYSE	UTI	Tue, Dec 30, 2003	29.20	30.09	29.20	29.71
7	NYSE	UTI	Mon, Dec 29, 2003	28.66	29.35	28.66	29.20
6	NYSE	UTI	Fri, Dec 26, 2003	28.20	28.70	28.20	28.46
5	NYSE	UTI	Wed, Dec 24, 2003	28.15	28.20	28.10	28.10
4	NYSE	UTI	Tue, Dec 23, 2003	28.00	28.20	28.00	28.13
3	NYSE	UTI	Mon, Dec 22, 2003	27.45	28.65	27.40	28.00
2	NYSE	UTI	Fri, Dec 19, 2003	26.03	27.86	26.01	27.60
1	NYSE	UTI	Thu, Dec 18, 2003	26.25	26.45	26.00	26.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Universal Technical Institute Inc NYSE:UTI 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