Unitil Corp NYSE:UTL Historical Prices

Below are the 7916 trading days of historical prices for UTL.

#	Exchange	Symbol	Date	Open	High	Low	Close
7916	NYSE	UTL	Tue, Mar 5, 2024	52.64	53.30	52.47	52.58
7915	NYSE	UTL	Mon, Mar 4, 2024	51.33	52.58	50.77	52.49
7914	NYSE	UTL	Fri, Mar 1, 2024	51.00	51.77	50.50	51.72
7913	NYSE	UTL	Thu, Feb 29, 2024	50.58	51.35	50.05	50.96
7912	NYSE	UTL	Wed, Feb 28, 2024	50.02	50.79	49.91	50.06
7911	NYSE	UTL	Tue, Feb 27, 2024	50.62	51.34	49.85	50.41
7910	NYSE	UTL	Mon, Feb 26, 2024	50.26	50.48	49.76	50.21
7909	NYSE	UTL	Fri, Feb 23, 2024	50.15	51.06	50.00	50.56
7908	NYSE	UTL	Thu, Feb 22, 2024	50.09	50.60	49.55	50.27
7907	NYSE	UTL	Wed, Feb 21, 2024	50.27	50.87	50.12	50.53
7906	NYSE	UTL	Tue, Feb 20, 2024	50.19	50.96	49.47	50.06
7905	NYSE	UTL	Fri, Feb 16, 2024	50.63	50.96	50.05	50.75
7904	NYSE	UTL	Thu, Feb 15, 2024	49.19	50.97	49.10	50.86
7903	NYSE	UTL	Wed, Feb 14, 2024	48.54	49.44	48.00	48.96
7902	NYSE	UTL	Tue, Feb 13, 2024	45.26	49.84	45.26	47.74
7901	NYSE	UTL	Mon, Feb 12, 2024	48.57	50.34	48.53	49.47
7900	NYSE	UTL	Fri, Feb 9, 2024	47.95	48.74	47.46	48.57
7899	NYSE	UTL	Thu, Feb 8, 2024	47.97	48.45	47.45	48.06
7898	NYSE	UTL	Wed, Feb 7, 2024	48.09	48.82	47.87	48.23
7897	NYSE	UTL	Tue, Feb 6, 2024	48.04	48.53	47.74	47.91
7896	NYSE	UTL	Mon, Feb 5, 2024	48.21	48.72	47.42	48.04
7895	NYSE	UTL	Fri, Feb 2, 2024	48.73	49.37	47.60	49.00
7894	NYSE	UTL	Thu, Feb 1, 2024	47.82	49.90	47.54	49.78
7893	NYSE	UTL	Wed, Jan 31, 2024	49.18	49.49	47.47	47.52
7892	NYSE	UTL	Tue, Jan 30, 2024	49.29	49.53	48.55	48.99
7891	NYSE	UTL	Mon, Jan 29, 2024	49.06	49.62	48.52	49.25
7890	NYSE	UTL	Fri, Jan 26, 2024	48.99	49.16	48.48	49.00
7889	NYSE	UTL	Thu, Jan 25, 2024	48.60	48.92	47.83	48.56
7888	NYSE	UTL	Wed, Jan 24, 2024	49.21	49.21	47.80	48.06
7887	NYSE	UTL	Tue, Jan 23, 2024	49.14	49.67	48.61	48.72
7886	NYSE	UTL	Mon, Jan 22, 2024	49.02	51.56	48.81	49.14
7885	NYSE	UTL	Fri, Jan 19, 2024	49.00	49.00	48.32	48.58
7884	NYSE	UTL	Thu, Jan 18, 2024	47.91	48.79	47.61	48.77
7883	NYSE	UTL	Wed, Jan 17, 2024	47.97	48.62	47.36	47.93
7882	NYSE	UTL	Tue, Jan 16, 2024	49.39	49.65	47.71	47.98
7881	NYSE	UTL	Fri, Jan 12, 2024	49.86	49.90	49.30	49.65
7880	NYSE	UTL	Thu, Jan 11, 2024	50.42	50.42	48.67	49.36
7879	NYSE	UTL	Wed, Jan 10, 2024	51.89	51.89	50.62	50.68
7878	NYSE	UTL	Tue, Jan 9, 2024	51.74	52.20	51.36	51.73
7877	NYSE	UTL	Mon, Jan 8, 2024	52.27	52.44	51.70	52.24
7876	NYSE	UTL	Fri, Jan 5, 2024	52.57	52.98	51.84	52.03
7875	NYSE	UTL	Thu, Jan 4, 2024	53.79	54.08	52.74	52.91
7874	NYSE	UTL	Wed, Jan 3, 2024	53.57	54.02	53.02	53.28
7873	NYSE	UTL	Tue, Jan 2, 2024	52.33	53.43	52.33	53.32
7872	NYSE	UTL	Fri, Dec 29, 2023	52.53	53.13	52.10	52.57
7871	NYSE	UTL	Thu, Dec 28, 2023	53.09	53.27	52.70	52.71
7870	NYSE	UTL	Wed, Dec 27, 2023	52.97	53.40	52.64	53.03
7869	NYSE	UTL	Tue, Dec 26, 2023	51.84	53.00	51.80	52.67
7868	NYSE	UTL	Fri, Dec 22, 2023	51.87	52.50	51.78	51.98
7867	NYSE	UTL	Thu, Dec 21, 2023	51.37	51.56	50.87	51.42
7866	NYSE	UTL	Wed, Dec 20, 2023	51.93	52.95	50.92	51.20
7865	NYSE	UTL	Tue, Dec 19, 2023	51.52	52.12	50.78	51.75
7864	NYSE	UTL	Mon, Dec 18, 2023	51.02	51.50	50.19	51.48
7863	NYSE	UTL	Fri, Dec 15, 2023	52.38	52.38	50.52	50.59
7862	NYSE	UTL	Thu, Dec 14, 2023	53.30	54.20	52.04	52.43
7861	NYSE	UTL	Wed, Dec 13, 2023	51.31	52.98	50.65	52.93
7860	NYSE	UTL	Tue, Dec 12, 2023	51.22	51.39	49.97	51.04
7859	NYSE	UTL	Mon, Dec 11, 2023	50.89	51.45	50.70	51.36
7858	NYSE	UTL	Fri, Dec 8, 2023	50.61	51.17	49.81	51.17
7857	NYSE	UTL	Thu, Dec 7, 2023	50.44	50.87	50.03	50.79
7856	NYSE	UTL	Wed, Dec 6, 2023	50.19	51.00	50.06	50.51
7855	NYSE	UTL	Tue, Dec 5, 2023	50.40	50.99	49.85	50.08
7854	NYSE	UTL	Mon, Dec 4, 2023	49.37	50.23	48.99	50.08
7853	NYSE	UTL	Fri, Dec 1, 2023	48.55	49.39	47.85	49.34
7852	NYSE	UTL	Thu, Nov 30, 2023	48.26	48.63	47.37	48.48
7851	NYSE	UTL	Wed, Nov 29, 2023	48.95	49.41	47.92	48.26
7850	NYSE	UTL	Tue, Nov 28, 2023	49.72	49.92	48.91	48.94
7849	NYSE	UTL	Mon, Nov 27, 2023	49.80	50.06	49.31	49.46
7848	NYSE	UTL	Fri, Nov 24, 2023	50.11	50.50	49.74	50.02
7847	NYSE	UTL	Wed, Nov 22, 2023	49.75	49.92	49.03	49.84
7846	NYSE	UTL	Tue, Nov 21, 2023	49.45	49.49	48.92	49.13
7845	NYSE	UTL	Mon, Nov 20, 2023	49.16	49.62	48.48	49.21
7844	NYSE	UTL	Fri, Nov 17, 2023	49.42	50.08	49.28	49.51
7843	NYSE	UTL	Thu, Nov 16, 2023	49.06	49.66	48.93	49.14
7842	NYSE	UTL	Wed, Nov 15, 2023	49.19	50.01	46.80	49.20
7841	NYSE	UTL	Tue, Nov 14, 2023	48.27	49.76	48.06	49.62
7840	NYSE	UTL	Mon, Nov 13, 2023	47.69	47.72	46.02	47.21
7839	NYSE	UTL	Fri, Nov 10, 2023	48.52	48.78	47.88	47.83
7838	NYSE	UTL	Thu, Nov 9, 2023	48.31	49.05	47.60	48.09
7837	NYSE	UTL	Wed, Nov 8, 2023	48.39	48.39	47.03	48.08
7836	NYSE	UTL	Tue, Nov 7, 2023	46.41	48.93	46.01	48.60
7835	NYSE	UTL	Mon, Nov 6, 2023	46.50	47.98	46.10	47.43
7834	NYSE	UTL	Fri, Nov 3, 2023	47.80	48.09	47.18	47.45
7833	NYSE	UTL	Thu, Nov 2, 2023	46.23	46.99	46.23	46.92
7832	NYSE	UTL	Wed, Nov 1, 2023	45.52	46.14	45.13	45.79
7831	NYSE	UTL	Tue, Oct 31, 2023	45.90	46.00	45.32	45.67
7830	NYSE	UTL	Mon, Oct 30, 2023	45.77	46.65	45.26	45.93
7829	NYSE	UTL	Fri, Oct 27, 2023	47.74	47.74	45.69	45.81
7828	NYSE	UTL	Thu, Oct 26, 2023	47.42	47.79	47.23	47.50
7827	NYSE	UTL	Wed, Oct 25, 2023	46.00	47.27	45.88	47.11
7826	NYSE	UTL	Tue, Oct 24, 2023	45.29	46.19	45.21	46.10
7825	NYSE	UTL	Mon, Oct 23, 2023	45.09	45.74	44.71	44.80
7824	NYSE	UTL	Fri, Oct 20, 2023	46.51	46.54	45.06	45.28
7823	NYSE	UTL	Thu, Oct 19, 2023	46.09	46.92	45.72	46.35
7822	NYSE	UTL	Wed, Oct 18, 2023	46.24	46.69	45.78	46.31
7821	NYSE	UTL	Tue, Oct 17, 2023	46.08	46.99	46.02	46.41
7820	NYSE	UTL	Mon, Oct 16, 2023	45.89	46.71	45.40	46.62
7819	NYSE	UTL	Fri, Oct 13, 2023	46.26	46.26	45.25	45.44
7818	NYSE	UTL	Thu, Oct 12, 2023	46.18	46.39	45.48	45.75
7817	NYSE	UTL	Wed, Oct 11, 2023	45.87	46.46	45.31	46.23
7816	NYSE	UTL	Tue, Oct 10, 2023	45.64	46.04	45.40	45.69
7815	NYSE	UTL	Mon, Oct 9, 2023	44.67	45.98	44.59	45.68
7814	NYSE	UTL	Fri, Oct 6, 2023	44.01	44.99	42.96	44.75
7813	NYSE	UTL	Thu, Oct 5, 2023	43.34	44.46	43.05	44.40
7812	NYSE	UTL	Wed, Oct 4, 2023	42.90	43.73	42.67	43.69
7811	NYSE	UTL	Tue, Oct 3, 2023	41.78	43.01	41.50	42.89
7810	NYSE	UTL	Mon, Oct 2, 2023	42.87	42.87	41.43	42.31
7809	NYSE	UTL	Fri, Sep 29, 2023	43.39	43.44	42.58	42.71
7808	NYSE	UTL	Thu, Sep 28, 2023	43.84	43.84	43.05	43.24
7807	NYSE	UTL	Wed, Sep 27, 2023	44.02	44.66	43.62	43.88
7806	NYSE	UTL	Tue, Sep 26, 2023	45.34	45.34	44.13	44.19
7805	NYSE	UTL	Mon, Sep 25, 2023	45.46	45.93	45.44	45.51
7804	NYSE	UTL	Fri, Sep 22, 2023	46.64	48.13	46.05	46.11
7803	NYSE	UTL	Thu, Sep 21, 2023	46.39	47.34	46.11	46.66
7802	NYSE	UTL	Wed, Sep 20, 2023	47.39	47.39	46.51	46.71
7801	NYSE	UTL	Tue, Sep 19, 2023	47.30	47.88	47.15	47.15
7800	NYSE	UTL	Mon, Sep 18, 2023	47.07	48.04	46.93	47.45
7799	NYSE	UTL	Fri, Sep 15, 2023	47.42	47.95	46.54	46.95
7798	NYSE	UTL	Thu, Sep 14, 2023	47.21	47.89	46.83	47.53
7797	NYSE	UTL	Wed, Sep 13, 2023	45.90	47.44	45.90	46.95
7796	NYSE	UTL	Tue, Sep 12, 2023	45.90	46.20	45.29	46.08
7795	NYSE	UTL	Mon, Sep 11, 2023	46.46	46.91	45.89	46.05
7794	NYSE	UTL	Fri, Sep 8, 2023	46.60	46.80	45.79	46.30
7793	NYSE	UTL	Thu, Sep 7, 2023	48.19	48.19	46.64	46.68
7792	NYSE	UTL	Wed, Sep 6, 2023	48.20	48.57	47.66	48.07
7791	NYSE	UTL	Tue, Sep 5, 2023	48.65	48.65	47.37	48.10
7790	NYSE	UTL	Fri, Sep 1, 2023	49.01	49.28	48.25	49.00
7789	NYSE	UTL	Thu, Aug 31, 2023	48.76	49.23	48.17	48.82
7788	NYSE	UTL	Wed, Aug 30, 2023	47.87	48.85	47.87	48.81
7787	NYSE	UTL	Tue, Aug 29, 2023	47.41	47.93	47.16	47.92
7786	NYSE	UTL	Mon, Aug 28, 2023	47.23	48.10	47.23	47.41
7785	NYSE	UTL	Fri, Aug 25, 2023	47.51	47.79	47.06	47.11
7784	NYSE	UTL	Thu, Aug 24, 2023	47.87	48.54	47.11	47.36
7783	NYSE	UTL	Wed, Aug 23, 2023	47.97	48.12	47.49	47.74
7782	NYSE	UTL	Tue, Aug 22, 2023	48.27	48.31	47.74	47.98
7781	NYSE	UTL	Mon, Aug 21, 2023	49.42	49.57	48.11	48.15
7780	NYSE	UTL	Fri, Aug 18, 2023	49.23	49.80	49.23	49.58
7779	NYSE	UTL	Thu, Aug 17, 2023	48.66	49.69	48.52	49.21
7778	NYSE	UTL	Wed, Aug 16, 2023	48.66	49.36	48.63	48.98
7777	NYSE	UTL	Tue, Aug 15, 2023	49.13	49.13	48.22	48.47
7776	NYSE	UTL	Mon, Aug 14, 2023	49.91	50.04	48.56	49.13
7775	NYSE	UTL	Fri, Aug 11, 2023	49.75	49.99	49.53	49.83
7774	NYSE	UTL	Thu, Aug 10, 2023	50.25	50.85	49.74	49.60
7773	NYSE	UTL	Wed, Aug 9, 2023	49.85	50.80	49.59	50.36
7772	NYSE	UTL	Tue, Aug 8, 2023	50.72	50.81	49.65	50.08
7771	NYSE	UTL	Mon, Aug 7, 2023	50.05	51.08	50.01	50.59
7770	NYSE	UTL	Fri, Aug 4, 2023	49.63	50.27	49.50	49.98
7769	NYSE	UTL	Thu, Aug 3, 2023	50.59	50.59	49.23	49.58
7768	NYSE	UTL	Wed, Aug 2, 2023	49.71	51.33	49.71	50.44
7767	NYSE	UTL	Tue, Aug 1, 2023	51.00	52.50	49.88	50.37
7766	NYSE	UTL	Mon, Jul 31, 2023	52.04	53.15	51.71	52.04
7765	NYSE	UTL	Fri, Jul 28, 2023	52.52	52.52	52.00	52.05
7764	NYSE	UTL	Thu, Jul 27, 2023	53.19	53.19	51.93	52.05
7763	NYSE	UTL	Wed, Jul 26, 2023	53.14	54.85	52.88	53.11
7762	NYSE	UTL	Tue, Jul 25, 2023	53.43	53.52	52.61	53.04
7761	NYSE	UTL	Mon, Jul 24, 2023	53.50	53.99	53.19	53.59
7760	NYSE	UTL	Fri, Jul 21, 2023	53.36	53.86	53.26	53.36
7759	NYSE	UTL	Thu, Jul 20, 2023	51.66	53.30	51.66	53.20
7758	NYSE	UTL	Wed, Jul 19, 2023	51.06	51.99	51.06	51.55
7757	NYSE	UTL	Tue, Jul 18, 2023	51.20	51.55	49.53	51.13
7756	NYSE	UTL	Mon, Jul 17, 2023	51.73	51.82	51.08	51.20
7755	NYSE	UTL	Fri, Jul 14, 2023	51.60	52.01	50.98	51.75
7754	NYSE	UTL	Thu, Jul 13, 2023	50.74	51.71	50.74	51.49
7753	NYSE	UTL	Wed, Jul 12, 2023	50.30	50.97	49.95	50.76
7752	NYSE	UTL	Tue, Jul 11, 2023	49.58	49.93	49.13	49.86
7751	NYSE	UTL	Mon, Jul 10, 2023	49.93	49.97	49.10	49.67
7750	NYSE	UTL	Fri, Jul 7, 2023	50.18	50.89	49.95	49.95
7749	NYSE	UTL	Thu, Jul 6, 2023	50.26	50.72	49.68	50.47
7748	NYSE	UTL	Wed, Jul 5, 2023	50.94	50.94	50.09	50.53
7747	NYSE	UTL	Mon, Jul 3, 2023	50.78	51.27	50.22	50.88
7746	NYSE	UTL	Fri, Jun 30, 2023	50.85	51.14	50.56	50.71
7745	NYSE	UTL	Thu, Jun 29, 2023	50.50	51.09	50.36	50.72
7744	NYSE	UTL	Wed, Jun 28, 2023	51.50	51.50	50.39	50.73
7743	NYSE	UTL	Tue, Jun 27, 2023	51.53	51.86	51.08	51.60
7742	NYSE	UTL	Mon, Jun 26, 2023	51.40	51.75	50.66	51.46
7741	NYSE	UTL	Fri, Jun 23, 2023	53.61	53.74	50.87	51.21
7740	NYSE	UTL	Thu, Jun 22, 2023	54.04	54.04	52.90	53.65
7739	NYSE	UTL	Wed, Jun 21, 2023	53.60	54.01	52.61	53.99
7738	NYSE	UTL	Tue, Jun 20, 2023	53.50	54.03	52.86	53.55
7737	NYSE	UTL	Fri, Jun 16, 2023	53.56	53.91	53.37	53.56
7736	NYSE	UTL	Thu, Jun 15, 2023	53.27	53.32	52.40	53.11
7735	NYSE	UTL	Wed, Jun 14, 2023	53.29	53.96	52.95	53.31
7734	NYSE	UTL	Tue, Jun 13, 2023	53.41	53.41	52.50	53.02
7733	NYSE	UTL	Mon, Jun 12, 2023	54.16	54.16	53.32	53.46
7732	NYSE	UTL	Fri, Jun 9, 2023	54.29	54.41	53.38	53.80
7731	NYSE	UTL	Thu, Jun 8, 2023	54.86	54.86	53.94	54.34
7730	NYSE	UTL	Wed, Jun 7, 2023	53.68	55.26	53.68	54.72
7729	NYSE	UTL	Tue, Jun 6, 2023	52.23	53.51	52.23	53.28
7728	NYSE	UTL	Mon, Jun 5, 2023	53.41	53.02	52.08	53.78
7727	NYSE	UTL	Fri, Jun 2, 2023	52.17	53.99	51.91	53.78
7726	NYSE	UTL	Thu, Jun 1, 2023	52.97	52.97	51.78	51.97
7725	NYSE	UTL	Wed, May 31, 2023	52.46	52.88	51.82	52.69
7724	NYSE	UTL	Tue, May 30, 2023	53.15	53.60	52.16	52.21
7723	NYSE	UTL	Fri, May 26, 2023	53.44	53.67	52.74	53.21
7722	NYSE	UTL	Thu, May 25, 2023	54.25	54.41	53.18	53.67
7721	NYSE	UTL	Wed, May 24, 2023	55.35	55.82	54.25	54.29
7720	NYSE	UTL	Tue, May 23, 2023	54.67	55.84	54.17	55.35
7719	NYSE	UTL	Mon, May 22, 2023	55.19	55.44	54.39	54.89
7718	NYSE	UTL	Fri, May 19, 2023	56.15	56.40	55.08	55.16
7717	NYSE	UTL	Thu, May 18, 2023	55.66	55.87	55.12	55.77
7716	NYSE	UTL	Wed, May 17, 2023	56.22	56.22	55.02	56.10
7715	NYSE	UTL	Tue, May 16, 2023	56.80	56.80	56.04	56.19
7714	NYSE	UTL	Mon, May 15, 2023	57.55	57.55	56.28	56.71
7713	NYSE	UTL	Fri, May 12, 2023	57.83	58.06	57.24	57.22
7712	NYSE	UTL	Thu, May 11, 2023	57.58	58.11	56.91	57.60
7711	NYSE	UTL	Wed, May 10, 2023	57.44	57.96	56.71	57.78
7710	NYSE	UTL	Tue, May 9, 2023	56.61	57.26	56.61	57.00
7709	NYSE	UTL	Mon, May 8, 2023	56.73	57.29	56.31	56.97
7708	NYSE	UTL	Fri, May 5, 2023	56.09	56.72	55.60	56.72
7707	NYSE	UTL	Thu, May 4, 2023	55.21	56.23	54.54	55.95
7706	NYSE	UTL	Wed, May 3, 2023	55.33	56.31	55.21	55.36
7705	NYSE	UTL	Tue, May 2, 2023	55.73	56.31	54.30	55.45
7704	NYSE	UTL	Mon, May 1, 2023	55.73	56.38	55.35	55.89
7703	NYSE	UTL	Fri, Apr 28, 2023	57.91	58.02	55.35	55.59
7702	NYSE	UTL	Thu, Apr 27, 2023	58.46	59.08	57.74	58.26
7701	NYSE	UTL	Wed, Apr 26, 2023	58.52	59.09	57.85	58.54
7700	NYSE	UTL	Tue, Apr 25, 2023	58.45	59.22	58.15	59.03
7699	NYSE	UTL	Mon, Apr 24, 2023	58.61	59.14	58.11	58.80
7698	NYSE	UTL	Fri, Apr 21, 2023	59.00	59.28	58.08	58.72
7697	NYSE	UTL	Thu, Apr 20, 2023	57.86	58.86	57.61	58.73
7696	NYSE	UTL	Wed, Apr 19, 2023	57.76	58.17	57.41	58.01
7695	NYSE	UTL	Tue, Apr 18, 2023	58.06	58.16	57.27	57.52
7694	NYSE	UTL	Mon, Apr 17, 2023	58.06	58.84	57.71	58.15
7693	NYSE	UTL	Fri, Apr 14, 2023	58.47	58.55	57.54	57.91
7692	NYSE	UTL	Thu, Apr 13, 2023	59.24	59.42	57.72	58.72
7691	NYSE	UTL	Wed, Apr 12, 2023	58.51	59.74	58.51	59.15
7690	NYSE	UTL	Tue, Apr 11, 2023	58.61	58.76	57.96	58.36
7689	NYSE	UTL	Mon, Apr 10, 2023	59.68	59.79	58.36	58.65
7688	NYSE	UTL	Thu, Apr 6, 2023	60.08	60.59	59.58	59.88
7687	NYSE	UTL	Wed, Apr 5, 2023	57.99	59.76	57.22	59.57
7686	NYSE	UTL	Tue, Apr 4, 2023	57.10	57.92	56.91	57.92
7685	NYSE	UTL	Mon, Apr 3, 2023	57.01	57.69	56.45	57.33
7684	NYSE	UTL	Fri, Mar 31, 2023	56.70	57.16	56.12	57.04
7683	NYSE	UTL	Thu, Mar 30, 2023	56.28	56.74	55.98	56.43
7682	NYSE	UTL	Wed, Mar 29, 2023	56.06	56.34	55.68	56.09
7681	NYSE	UTL	Tue, Mar 28, 2023	55.25	56.49	55.03	55.73
7680	NYSE	UTL	Mon, Mar 27, 2023	55.36	55.72	54.63	55.23
7679	NYSE	UTL	Fri, Mar 24, 2023	52.85	55.46	52.85	55.07
7678	NYSE	UTL	Thu, Mar 23, 2023	54.14	54.50	52.76	52.94
7677	NYSE	UTL	Wed, Mar 22, 2023	54.67	55.76	53.86	53.86
7676	NYSE	UTL	Tue, Mar 21, 2023	56.24	56.24	54.14	55.25
7675	NYSE	UTL	Mon, Mar 20, 2023	54.51	56.08	54.07	55.64
7674	NYSE	UTL	Fri, Mar 17, 2023	54.99	55.39	53.76	53.94
7673	NYSE	UTL	Thu, Mar 16, 2023	54.14	55.48	53.43	55.27
7672	NYSE	UTL	Wed, Mar 15, 2023	53.64	54.69	52.56	54.61
7671	NYSE	UTL	Tue, Mar 14, 2023	53.36	54.69	53.36	53.97
7670	NYSE	UTL	Mon, Mar 13, 2023	53.08	54.19	52.23	52.61
7669	NYSE	UTL	Fri, Mar 10, 2023	54.12	54.75	53.06	53.55
7668	NYSE	UTL	Thu, Mar 9, 2023	54.45	54.77	53.89	54.28
7667	NYSE	UTL	Wed, Mar 8, 2023	53.76	54.26	53.26	54.26
7666	NYSE	UTL	Tue, Mar 7, 2023	53.81	54.61	52.86	53.63
7665	NYSE	UTL	Mon, Mar 6, 2023	54.29	55.21	52.99	53.85
7664	NYSE	UTL	Fri, Mar 3, 2023	54.13	54.86	53.61	54.48
7663	NYSE	UTL	Thu, Mar 2, 2023	53.11	53.87	52.75	53.87
7662	NYSE	UTL	Wed, Mar 1, 2023	54.38	54.44	53.00	53.29
7661	NYSE	UTL	Tue, Feb 28, 2023	54.61	55.16	54.05	54.32
7660	NYSE	UTL	Mon, Feb 27, 2023	55.56	56.19	54.73	54.73
7659	NYSE	UTL	Fri, Feb 24, 2023	54.73	55.78	54.10	55.40
7658	NYSE	UTL	Thu, Feb 23, 2023	55.80	56.68	55.03	55.11
7657	NYSE	UTL	Wed, Feb 22, 2023	55.37	56.40	54.91	55.55
7656	NYSE	UTL	Tue, Feb 21, 2023	55.52	55.67	54.71	55.25
7655	NYSE	UTL	Fri, Feb 17, 2023	54.49	56.21	53.74	55.86
7654	NYSE	UTL	Thu, Feb 16, 2023	53.70	54.55	52.99	54.16
7653	NYSE	UTL	Wed, Feb 15, 2023	51.52	54.16	51.00	54.11
7652	NYSE	UTL	Tue, Feb 14, 2023	52.24	52.24	50.88	51.66
7651	NYSE	UTL	Mon, Feb 13, 2023	51.45	52.03	51.20	51.76
7650	NYSE	UTL	Fri, Feb 10, 2023	50.66	51.88	50.51	51.32
7649	NYSE	UTL	Thu, Feb 9, 2023	51.89	52.39	50.64	50.83
7648	NYSE	UTL	Wed, Feb 8, 2023	52.74	52.90	51.57	51.64
7647	NYSE	UTL	Tue, Feb 7, 2023	53.21	53.78	52.74	53.02
7646	NYSE	UTL	Mon, Feb 6, 2023	52.65	53.63	52.48	53.63
7645	NYSE	UTL	Fri, Feb 3, 2023	52.41	53.39	51.70	53.02
7644	NYSE	UTL	Thu, Feb 2, 2023	52.25	53.11	52.00	52.96
7643	NYSE	UTL	Wed, Feb 1, 2023	51.67	52.78	51.21	52.33
7642	NYSE	UTL	Tue, Jan 31, 2023	51.01	52.21	51.01	52.17
7641	NYSE	UTL	Mon, Jan 30, 2023	51.06	51.72	50.77	51.05
7640	NYSE	UTL	Fri, Jan 27, 2023	51.82	52.02	50.87	51.06
7639	NYSE	UTL	Thu, Jan 26, 2023	51.72	51.94	51.33	51.84
7638	NYSE	UTL	Wed, Jan 25, 2023	51.29	51.94	51.12	51.84
7637	NYSE	UTL	Tue, Jan 24, 2023	51.50	52.07	51.30	51.83
7636	NYSE	UTL	Mon, Jan 23, 2023	52.01	52.31	51.39	51.58
7635	NYSE	UTL	Fri, Jan 20, 2023	52.29	52.33	51.21	52.26
7634	NYSE	UTL	Thu, Jan 19, 2023	51.46	52.07	51.35	51.88
7633	NYSE	UTL	Wed, Jan 18, 2023	53.17	53.35	51.04	51.38
7632	NYSE	UTL	Tue, Jan 17, 2023	53.14	53.40	52.46	53.08
7631	NYSE	UTL	Fri, Jan 13, 2023	52.63	53.29	52.47	53.24
7630	NYSE	UTL	Thu, Jan 12, 2023	52.29	53.42	51.97	53.29
7629	NYSE	UTL	Wed, Jan 11, 2023	51.57	52.49	51.18	52.42
7628	NYSE	UTL	Tue, Jan 10, 2023	51.66	51.74	50.57	51.61
7627	NYSE	UTL	Mon, Jan 9, 2023	52.25	52.58	51.50	51.83
7626	NYSE	UTL	Fri, Jan 6, 2023	51.17	52.50	51.11	52.43
7625	NYSE	UTL	Thu, Jan 5, 2023	51.42	51.42	50.20	50.86
7624	NYSE	UTL	Wed, Jan 4, 2023	51.31	52.56	51.31	51.81
7623	NYSE	UTL	Tue, Jan 3, 2023	51.87	52.07	50.15	50.63
7622	NYSE	UTL	Fri, Dec 30, 2022	51.80	52.50	50.44	51.36
7621	NYSE	UTL	Thu, Dec 29, 2022	51.72	52.07	51.43	51.95
7620	NYSE	UTL	Wed, Dec 28, 2022	52.98	52.98	51.22	51.35
7619	NYSE	UTL	Tue, Dec 27, 2022	51.91	52.31	51.47	52.20
7618	NYSE	UTL	Fri, Dec 23, 2022	51.02	52.01	51.02	51.98
7617	NYSE	UTL	Thu, Dec 22, 2022	51.50	51.50	50.22	51.14
7616	NYSE	UTL	Wed, Dec 21, 2022	50.58	51.78	50.58	51.42
7615	NYSE	UTL	Tue, Dec 20, 2022	50.83	51.12	50.08	50.21
7614	NYSE	UTL	Mon, Dec 19, 2022	50.03	51.62	49.43	51.07
7613	NYSE	UTL	Fri, Dec 16, 2022	50.11	50.11	49.04	49.96
7612	NYSE	UTL	Thu, Dec 15, 2022	51.52	51.52	50.30	50.64
7611	NYSE	UTL	Wed, Dec 14, 2022	52.33	53.46	51.66	51.79
7610	NYSE	UTL	Tue, Dec 13, 2022	53.26	54.00	51.75	52.15
7609	NYSE	UTL	Mon, Dec 12, 2022	51.85	52.69	51.31	52.44
7608	NYSE	UTL	Fri, Dec 9, 2022	51.81	52.41	51.21	51.67
7607	NYSE	UTL	Thu, Dec 8, 2022	51.47	52.17	51.03	52.17
7606	NYSE	UTL	Wed, Dec 7, 2022	52.04	52.38	51.51	51.74
7605	NYSE	UTL	Tue, Dec 6, 2022	52.24	52.60	51.78	52.33
7604	NYSE	UTL	Mon, Dec 5, 2022	52.34	52.43	51.48	52.39
7603	NYSE	UTL	Fri, Dec 2, 2022	53.33	53.47	52.71	53.06
7602	NYSE	UTL	Thu, Dec 1, 2022	54.90	55.09	53.64	53.67
7601	NYSE	UTL	Wed, Nov 30, 2022	52.28	54.87	52.27	54.82
7600	NYSE	UTL	Tue, Nov 29, 2022	52.09	52.62	51.86	52.01
7599	NYSE	UTL	Mon, Nov 28, 2022	52.85	52.94	51.99	52.08
7598	NYSE	UTL	Fri, Nov 25, 2022	52.86	53.14	52.54	52.74
7597	NYSE	UTL	Wed, Nov 23, 2022	53.13	53.95	51.63	52.40
7596	NYSE	UTL	Tue, Nov 22, 2022	52.96	53.54	52.09	52.82
7595	NYSE	UTL	Mon, Nov 21, 2022	52.74	53.06	52.25	52.55
7594	NYSE	UTL	Fri, Nov 18, 2022	52.91	53.64	52.49	52.68
7593	NYSE	UTL	Thu, Nov 17, 2022	51.89	52.36	51.16	52.06
7592	NYSE	UTL	Wed, Nov 16, 2022	52.11	53.30	51.52	52.25
7591	NYSE	UTL	Tue, Nov 15, 2022	51.60	52.40	51.11	52.11
7590	NYSE	UTL	Mon, Nov 14, 2022	51.09	51.87	50.51	51.60
7589	NYSE	UTL	Fri, Nov 11, 2022	53.19	53.19	50.57	51.01
7588	NYSE	UTL	Thu, Nov 10, 2022	51.75	53.04	51.51	52.93
7587	NYSE	UTL	Wed, Nov 9, 2022	50.55	52.32	50.46	50.35
7586	NYSE	UTL	Tue, Nov 8, 2022	50.57	51.62	50.36	50.59
7585	NYSE	UTL	Mon, Nov 7, 2022	52.02	52.02	50.17	50.80
7584	NYSE	UTL	Fri, Nov 4, 2022	52.03	52.68	51.24	52.41
7583	NYSE	UTL	Thu, Nov 3, 2022	51.66	52.01	50.76	51.74
7582	NYSE	UTL	Wed, Nov 2, 2022	55.09	55.09	51.66	52.31
7581	NYSE	UTL	Tue, Nov 1, 2022	50.34	56.73	48.77	54.88
7580	NYSE	UTL	Mon, Oct 31, 2022	53.17	53.98	51.93	52.71
7579	NYSE	UTL	Fri, Oct 28, 2022	52.68	53.98	52.01	53.33
7578	NYSE	UTL	Thu, Oct 27, 2022	51.82	53.27	51.82	52.29
7577	NYSE	UTL	Wed, Oct 26, 2022	52.05	52.05	51.13	51.61
7576	NYSE	UTL	Tue, Oct 25, 2022	50.03	51.62	50.03	51.61
7575	NYSE	UTL	Mon, Oct 24, 2022	49.22	49.84	48.96	49.67
7574	NYSE	UTL	Fri, Oct 21, 2022	48.51	49.70	47.70	49.04
7573	NYSE	UTL	Thu, Oct 20, 2022	48.91	49.20	47.73	48.00
7572	NYSE	UTL	Wed, Oct 19, 2022	48.76	49.30	48.32	49.23
7571	NYSE	UTL	Tue, Oct 18, 2022	49.34	49.75	48.55	48.94
7570	NYSE	UTL	Mon, Oct 17, 2022	47.82	48.86	47.63	48.34
7569	NYSE	UTL	Fri, Oct 14, 2022	48.07	48.07	46.75	47.18
7568	NYSE	UTL	Thu, Oct 13, 2022	45.53	47.89	45.22	47.59
7567	NYSE	UTL	Wed, Oct 12, 2022	46.66	46.87	45.82	46.28
7566	NYSE	UTL	Tue, Oct 11, 2022	45.57	47.13	45.34	46.87
7565	NYSE	UTL	Mon, Oct 10, 2022	45.11	46.42	45.11	45.78
7564	NYSE	UTL	Fri, Oct 7, 2022	45.59	46.71	44.67	45.38
7563	NYSE	UTL	Thu, Oct 6, 2022	46.69	47.39	45.51	46.02
7562	NYSE	UTL	Wed, Oct 5, 2022	47.35	47.35	46.17	46.78
7561	NYSE	UTL	Tue, Oct 4, 2022	46.86	48.15	46.86	47.94
7560	NYSE	UTL	Mon, Oct 3, 2022	46.91	47.61	45.78	46.72
7559	NYSE	UTL	Fri, Sep 30, 2022	47.09	47.23	45.95	46.45
7558	NYSE	UTL	Thu, Sep 29, 2022	49.64	49.64	46.85	47.29
7557	NYSE	UTL	Wed, Sep 28, 2022	49.20	50.62	48.66	50.15
7556	NYSE	UTL	Tue, Sep 27, 2022	49.10	49.72	48.82	48.98
7555	NYSE	UTL	Mon, Sep 26, 2022	48.90	49.51	48.30	48.85
7554	NYSE	UTL	Fri, Sep 23, 2022	48.98	49.14	48.08	48.97
7553	NYSE	UTL	Thu, Sep 22, 2022	48.95	49.75	48.51	49.37
7552	NYSE	UTL	Wed, Sep 21, 2022	50.50	50.80	49.11	49.16
7551	NYSE	UTL	Tue, Sep 20, 2022	50.47	50.47	49.14	50.25
7550	NYSE	UTL	Mon, Sep 19, 2022	49.45	51.24	48.98	50.98
7549	NYSE	UTL	Fri, Sep 16, 2022	49.33	50.02	48.84	49.78
7548	NYSE	UTL	Thu, Sep 15, 2022	50.37	50.37	48.80	49.39
7547	NYSE	UTL	Wed, Sep 14, 2022	50.93	51.45	50.15	50.88
7546	NYSE	UTL	Tue, Sep 13, 2022	51.32	51.67	50.63	51.07
7545	NYSE	UTL	Mon, Sep 12, 2022	51.72	52.02	51.00	51.82
7544	NYSE	UTL	Fri, Sep 9, 2022	51.56	51.95	50.81	51.37
7543	NYSE	UTL	Thu, Sep 8, 2022	51.85	52.34	50.96	51.31
7542	NYSE	UTL	Wed, Sep 7, 2022	51.19	52.28	51.19	51.96
7541	NYSE	UTL	Tue, Sep 6, 2022	52.61	52.80	50.81	51.29
7540	NYSE	UTL	Fri, Sep 2, 2022	53.33	53.75	52.33	52.56
7539	NYSE	UTL	Thu, Sep 1, 2022	51.85	53.71	51.82	53.15
7538	NYSE	UTL	Wed, Aug 31, 2022	52.48	53.06	51.90	52.09
7537	NYSE	UTL	Tue, Aug 30, 2022	53.60	54.07	52.51	52.72
7536	NYSE	UTL	Mon, Aug 29, 2022	54.28	54.68	53.87	53.99
7535	NYSE	UTL	Fri, Aug 26, 2022	55.33	55.80	54.38	54.57
7534	NYSE	UTL	Thu, Aug 25, 2022	54.81	55.33	54.37	55.26
7533	NYSE	UTL	Wed, Aug 24, 2022	54.87	54.99	54.02	54.53
7532	NYSE	UTL	Tue, Aug 23, 2022	55.62	55.62	54.11	54.36
7531	NYSE	UTL	Mon, Aug 22, 2022	56.27	57.30	55.15	55.71
7530	NYSE	UTL	Fri, Aug 19, 2022	57.19	57.82	56.05	56.42
7529	NYSE	UTL	Thu, Aug 18, 2022	57.42	57.96	56.82	57.38
7528	NYSE	UTL	Wed, Aug 17, 2022	56.67	57.54	56.67	56.93
7527	NYSE	UTL	Tue, Aug 16, 2022	56.58	57.38	56.34	56.65
7526	NYSE	UTL	Mon, Aug 15, 2022	56.13	57.12	55.56	56.75
7525	NYSE	UTL	Fri, Aug 12, 2022	55.19	56.68	54.91	56.43
7524	NYSE	UTL	Thu, Aug 11, 2022	55.39	55.95	54.67	54.85
7523	NYSE	UTL	Wed, Aug 10, 2022	56.73	56.73	54.69	55.21
7522	NYSE	UTL	Tue, Aug 9, 2022	54.26	56.98	54.26	56.21
7521	NYSE	UTL	Mon, Aug 8, 2022	53.68	54.41	53.16	54.00
7520	NYSE	UTL	Fri, Aug 5, 2022	54.43	54.43	52.61	53.65
7519	NYSE	UTL	Thu, Aug 4, 2022	55.00	55.59	53.58	54.60
7518	NYSE	UTL	Wed, Aug 3, 2022	55.04	55.45	54.45	55.14
7517	NYSE	UTL	Tue, Aug 2, 2022	54.99	56.03	53.65	55.55
7516	NYSE	UTL	Mon, Aug 1, 2022	54.47	55.20	53.58	54.23
7515	NYSE	UTL	Fri, Jul 29, 2022	55.11	55.88	54.62	54.77
7514	NYSE	UTL	Thu, Jul 28, 2022	55.64	55.76	54.55	55.19
7513	NYSE	UTL	Wed, Jul 27, 2022	54.26	54.98	54.13	54.40
7512	NYSE	UTL	Tue, Jul 26, 2022	53.70	54.60	53.48	54.01
7511	NYSE	UTL	Mon, Jul 25, 2022	53.10	54.38	53.10	53.58
7510	NYSE	UTL	Fri, Jul 22, 2022	53.90	55.24	51.87	52.43
7509	NYSE	UTL	Thu, Jul 21, 2022	56.45	57.10	55.38	57.02
7508	NYSE	UTL	Wed, Jul 20, 2022	58.92	58.92	56.40	57.45
7507	NYSE	UTL	Tue, Jul 19, 2022	58.92	59.34	58.26	58.68
7506	NYSE	UTL	Mon, Jul 18, 2022	60.36	60.36	57.69	58.09
7505	NYSE	UTL	Fri, Jul 15, 2022	60.01	60.30	58.46	59.85
7504	NYSE	UTL	Thu, Jul 14, 2022	57.42	59.40	57.40	59.20
7503	NYSE	UTL	Wed, Jul 13, 2022	57.84	58.44	57.60	58.17
7502	NYSE	UTL	Tue, Jul 12, 2022	58.62	58.91	57.95	58.23
7501	NYSE	UTL	Mon, Jul 11, 2022	57.90	58.88	57.28	58.16
7500	NYSE	UTL	Fri, Jul 8, 2022	57.20	58.57	56.76	58.10
7499	NYSE	UTL	Thu, Jul 7, 2022	58.52	58.65	56.84	57.09
7498	NYSE	UTL	Wed, Jul 6, 2022	56.67	58.38	56.19	58.32
7497	NYSE	UTL	Tue, Jul 5, 2022	61.08	61.10	55.95	57.01
7496	NYSE	UTL	Fri, Jul 1, 2022	58.71	61.08	58.08	61.00
7495	NYSE	UTL	Thu, Jun 30, 2022	57.20	58.99	57.20	58.72
7494	NYSE	UTL	Wed, Jun 29, 2022	57.80	58.15	56.81	57.28
7493	NYSE	UTL	Tue, Jun 28, 2022	58.16	58.67	57.43	57.91
7492	NYSE	UTL	Mon, Jun 27, 2022	56.97	58.10	56.61	57.79
7491	NYSE	UTL	Fri, Jun 24, 2022	54.83	57.05	54.53	57.04
7490	NYSE	UTL	Thu, Jun 23, 2022	53.84	54.60	53.84	54.28
7489	NYSE	UTL	Wed, Jun 22, 2022	52.17	54.19	51.84	53.68
7488	NYSE	UTL	Tue, Jun 21, 2022	52.38	52.91	51.76	52.54
7487	NYSE	UTL	Fri, Jun 17, 2022	53.39	53.62	51.82	52.29
7486	NYSE	UTL	Thu, Jun 16, 2022	51.62	52.85	50.66	52.69
7485	NYSE	UTL	Wed, Jun 15, 2022	52.72	52.72	50.71	51.65
7484	NYSE	UTL	Tue, Jun 14, 2022	53.10	53.10	50.84	52.53
7483	NYSE	UTL	Mon, Jun 13, 2022	55.36	55.43	52.49	52.94
7482	NYSE	UTL	Fri, Jun 10, 2022	56.08	57.43	55.97	56.27
7481	NYSE	UTL	Thu, Jun 9, 2022	57.16	57.77	56.28	56.53
7480	NYSE	UTL	Wed, Jun 8, 2022	57.20	57.73	56.50	57.24
7479	NYSE	UTL	Tue, Jun 7, 2022	57.05	57.41	56.60	57.20
7478	NYSE	UTL	Mon, Jun 6, 2022	57.46	57.60	56.72	57.56
7477	NYSE	UTL	Fri, Jun 3, 2022	57.62	57.95	56.69	57.11
7476	NYSE	UTL	Thu, Jun 2, 2022	58.23	58.51	56.75	57.73
7475	NYSE	UTL	Wed, Jun 1, 2022	57.59	57.80	56.46	57.80
7474	NYSE	UTL	Tue, May 31, 2022	56.30	57.86	55.94	57.81
7473	NYSE	UTL	Fri, May 27, 2022	56.97	57.93	55.14	56.32
7472	NYSE	UTL	Thu, May 26, 2022	57.56	57.71	56.34	56.99
7471	NYSE	UTL	Wed, May 25, 2022	58.40	58.87	56.72	56.87
7470	NYSE	UTL	Tue, May 24, 2022	56.03	58.37	55.17	58.29
7469	NYSE	UTL	Mon, May 23, 2022	54.87	56.74	54.56	56.35
7468	NYSE	UTL	Fri, May 20, 2022	55.51	55.93	53.46	54.56
7467	NYSE	UTL	Thu, May 19, 2022	56.36	56.36	53.37	55.39
7466	NYSE	UTL	Wed, May 18, 2022	55.65	57.99	54.61	56.49
7465	NYSE	UTL	Tue, May 17, 2022	54.72	55.57	53.60	55.04
7464	NYSE	UTL	Mon, May 16, 2022	53.62	54.60	52.92	54.56
7463	NYSE	UTL	Fri, May 13, 2022	54.40	54.40	52.92	53.52
7462	NYSE	UTL	Thu, May 12, 2022	54.35	55.25	52.90	54.17
7461	NYSE	UTL	Wed, May 11, 2022	53.18	54.85	53.13	54.42
7460	NYSE	UTL	Tue, May 10, 2022	54.78	55.00	52.42	52.70
7459	NYSE	UTL	Mon, May 9, 2022	52.85	55.40	52.80	54.75
7458	NYSE	UTL	Fri, May 6, 2022	51.15	53.39	51.15	53.20
7457	NYSE	UTL	Thu, May 5, 2022	52.12	52.55	50.97	51.47
7456	NYSE	UTL	Wed, May 4, 2022	51.77	52.61	50.80	52.60
7455	NYSE	UTL	Tue, May 3, 2022	50.65	53.10	50.40	51.00
7454	NYSE	UTL	Mon, May 2, 2022	50.70	51.74	50.17	50.17
7453	NYSE	UTL	Fri, Apr 29, 2022	50.85	51.60	50.80	51.00
7452	NYSE	UTL	Thu, Apr 28, 2022	50.80	51.31	50.07	51.10
7451	NYSE	UTL	Wed, Apr 27, 2022	51.08	51.84	50.59	50.91
7450	NYSE	UTL	Tue, Apr 26, 2022	50.20	51.48	50.20	51.28
7449	NYSE	UTL	Mon, Apr 25, 2022	51.36	51.36	49.31	50.61
7448	NYSE	UTL	Fri, Apr 22, 2022	52.16	52.16	51.34	51.67
7447	NYSE	UTL	Thu, Apr 21, 2022	52.87	53.42	52.21	52.31
7446	NYSE	UTL	Wed, Apr 20, 2022	51.17	53.26	51.04	53.18
7445	NYSE	UTL	Tue, Apr 19, 2022	51.35	52.58	50.45	50.65
7444	NYSE	UTL	Mon, Apr 18, 2022	51.05	51.61	50.50	50.99
7443	NYSE	UTL	Thu, Apr 14, 2022	51.87	52.26	51.01	51.09
7442	NYSE	UTL	Wed, Apr 13, 2022	52.02	52.20	51.25	51.85
7441	NYSE	UTL	Tue, Apr 12, 2022	52.30	52.59	50.78	51.76
7440	NYSE	UTL	Mon, Apr 11, 2022	52.61	52.90	51.86	52.09
7439	NYSE	UTL	Fri, Apr 8, 2022	52.57	53.00	52.22	52.61
7438	NYSE	UTL	Thu, Apr 7, 2022	52.46	53.10	52.18	52.58
7437	NYSE	UTL	Wed, Apr 6, 2022	50.24	52.74	50.24	52.45
7436	NYSE	UTL	Tue, Apr 5, 2022	50.42	51.21	50.20	50.27
7435	NYSE	UTL	Mon, Apr 4, 2022	52.00	52.00	49.79	50.45
7434	NYSE	UTL	Fri, Apr 1, 2022	50.14	51.83	49.61	51.83
7433	NYSE	UTL	Thu, Mar 31, 2022	50.80	51.33	49.75	49.88
7432	NYSE	UTL	Wed, Mar 30, 2022	50.05	51.04	50.05	50.80
7431	NYSE	UTL	Tue, Mar 29, 2022	48.82	50.55	48.82	50.46
7430	NYSE	UTL	Mon, Mar 28, 2022	49.21	49.72	47.71	48.45
7429	NYSE	UTL	Fri, Mar 25, 2022	48.86	50.06	48.67	49.44
7428	NYSE	UTL	Thu, Mar 24, 2022	48.80	49.67	48.65	48.92
7427	NYSE	UTL	Wed, Mar 23, 2022	49.18	49.38	48.48	48.96
7426	NYSE	UTL	Tue, Mar 22, 2022	50.77	51.46	49.25	49.35
7425	NYSE	UTL	Mon, Mar 21, 2022	49.63	50.89	49.54	50.74
7424	NYSE	UTL	Fri, Mar 18, 2022	49.94	50.30	49.07	49.36
7423	NYSE	UTL	Thu, Mar 17, 2022	49.67	50.41	49.60	49.76
7422	NYSE	UTL	Wed, Mar 16, 2022	50.18	50.18	48.95	49.81
7421	NYSE	UTL	Tue, Mar 15, 2022	51.26	51.43	49.78	49.97
7420	NYSE	UTL	Mon, Mar 14, 2022	51.86	51.86	50.64	50.76
7419	NYSE	UTL	Fri, Mar 11, 2022	52.75	52.80	51.48	51.51
7418	NYSE	UTL	Thu, Mar 10, 2022	52.59	53.20	47.39	52.39
7417	NYSE	UTL	Wed, Mar 9, 2022	54.41	54.41	52.84	53.00
7416	NYSE	UTL	Tue, Mar 8, 2022	54.88	54.94	53.65	53.95
7415	NYSE	UTL	Mon, Mar 7, 2022	54.99	55.46	54.33	55.30
7414	NYSE	UTL	Fri, Mar 4, 2022	52.98	55.00	52.57	55.00
7413	NYSE	UTL	Thu, Mar 3, 2022	52.83	53.32	52.61	53.22
7412	NYSE	UTL	Wed, Mar 2, 2022	51.07	52.81	51.07	52.81
7411	NYSE	UTL	Tue, Mar 1, 2022	50.62	51.25	49.32	51.11
7410	NYSE	UTL	Mon, Feb 28, 2022	50.73	50.98	49.83	50.49
7409	NYSE	UTL	Fri, Feb 25, 2022	49.64	51.10	49.61	50.90
7408	NYSE	UTL	Thu, Feb 24, 2022	49.42	49.64	48.75	49.20
7407	NYSE	UTL	Wed, Feb 23, 2022	49.33	50.15	49.01	49.72
7406	NYSE	UTL	Tue, Feb 22, 2022	49.25	49.74	48.58	49.19
7405	NYSE	UTL	Fri, Feb 18, 2022	47.79	49.17	47.79	49.10
7404	NYSE	UTL	Thu, Feb 17, 2022	47.08	48.30	46.82	48.26
7403	NYSE	UTL	Wed, Feb 16, 2022	47.79	47.79	47.07	47.57
7402	NYSE	UTL	Tue, Feb 15, 2022	48.47	48.47	47.37	47.61
7401	NYSE	UTL	Mon, Feb 14, 2022	48.77	48.77	47.10	48.17
7400	NYSE	UTL	Fri, Feb 11, 2022	48.73	48.86	47.98	48.50
7399	NYSE	UTL	Thu, Feb 10, 2022	49.69	49.69	47.80	48.32
7398	NYSE	UTL	Wed, Feb 9, 2022	50.64	50.64	49.53	49.85
7397	NYSE	UTL	Tue, Feb 8, 2022	50.77	51.14	50.23	50.74
7396	NYSE	UTL	Mon, Feb 7, 2022	51.00	51.79	50.18	51.03
7395	NYSE	UTL	Fri, Feb 4, 2022	50.77	51.83	50.77	50.94
7394	NYSE	UTL	Thu, Feb 3, 2022	49.34	51.07	48.69	51.00
7393	NYSE	UTL	Wed, Feb 2, 2022	47.16	48.57	47.16	48.47
7392	NYSE	UTL	Tue, Feb 1, 2022	47.99	47.99	46.05	47.65
7391	NYSE	UTL	Mon, Jan 31, 2022	46.54	46.94	45.98	46.94
7390	NYSE	UTL	Fri, Jan 28, 2022	46.06	46.99	45.70	46.87
7389	NYSE	UTL	Thu, Jan 27, 2022	46.04	46.57	45.09	46.27
7388	NYSE	UTL	Wed, Jan 26, 2022	45.85	46.39	45.18	45.55
7387	NYSE	UTL	Tue, Jan 25, 2022	45.01	45.84	44.22	45.47
7386	NYSE	UTL	Mon, Jan 24, 2022	44.78	45.69	44.19	45.03
7385	NYSE	UTL	Fri, Jan 21, 2022	44.44	45.55	44.02	45.12
7384	NYSE	UTL	Thu, Jan 20, 2022	45.33	45.55	44.49	44.64
7383	NYSE	UTL	Wed, Jan 19, 2022	45.68	45.74	44.90	45.34
7382	NYSE	UTL	Tue, Jan 18, 2022	46.44	46.44	45.13	45.59
7381	NYSE	UTL	Fri, Jan 14, 2022	45.97	46.58	45.53	46.56
7380	NYSE	UTL	Thu, Jan 13, 2022	45.13	46.46	44.79	46.36
7379	NYSE	UTL	Wed, Jan 12, 2022	45.52	45.52	44.56	44.81
7378	NYSE	UTL	Tue, Jan 11, 2022	47.32	47.32	45.17	45.56
7377	NYSE	UTL	Mon, Jan 10, 2022	47.09	47.42	46.36	46.57
7376	NYSE	UTL	Fri, Jan 7, 2022	46.16	47.10	46.16	47.06
7375	NYSE	UTL	Thu, Jan 6, 2022	46.37	46.56	45.43	46.46
7374	NYSE	UTL	Wed, Jan 5, 2022	46.36	46.91	45.97	46.14
7373	NYSE	UTL	Tue, Jan 4, 2022	45.60	46.71	45.60	46.10
7372	NYSE	UTL	Mon, Jan 3, 2022	46.06	46.19	45.07	45.66
7371	NYSE	UTL	Fri, Dec 31, 2021	46.37	46.74	45.64	45.99
7370	NYSE	UTL	Thu, Dec 30, 2021	46.23	46.98	46.03	46.47
7369	NYSE	UTL	Wed, Dec 29, 2021	45.67	46.36	45.19	46.35
7368	NYSE	UTL	Tue, Dec 28, 2021	45.29	45.67	45.21	45.42
7367	NYSE	UTL	Mon, Dec 27, 2021	45.06	45.42	44.44	45.41
7366	NYSE	UTL	Thu, Dec 23, 2021	45.36	45.39	44.89	45.05
7365	NYSE	UTL	Wed, Dec 22, 2021	44.64	45.29	44.50	45.27
7364	NYSE	UTL	Tue, Dec 21, 2021	45.48	45.84	44.60	44.75
7363	NYSE	UTL	Mon, Dec 20, 2021	44.71	45.27	44.29	45.09
7362	NYSE	UTL	Fri, Dec 17, 2021	45.41	46.11	44.81	45.29
7361	NYSE	UTL	Thu, Dec 16, 2021	45.67	46.47	45.30	45.55
7360	NYSE	UTL	Wed, Dec 15, 2021	44.45	45.73	44.28	45.52
7359	NYSE	UTL	Tue, Dec 14, 2021	44.43	44.80	44.16	44.63
7358	NYSE	UTL	Mon, Dec 13, 2021	44.11	44.42	43.73	44.17
7357	NYSE	UTL	Fri, Dec 10, 2021	44.50	44.50	43.86	44.38
7356	NYSE	UTL	Thu, Dec 9, 2021	44.02	44.43	43.73	44.06
7355	NYSE	UTL	Wed, Dec 8, 2021	44.21	44.36	43.71	44.19
7354	NYSE	UTL	Tue, Dec 7, 2021	44.58	45.14	44.20	44.27
7353	NYSE	UTL	Mon, Dec 6, 2021	42.53	44.79	42.53	44.42
7352	NYSE	UTL	Fri, Dec 3, 2021	41.69	42.58	41.27	41.95
7351	NYSE	UTL	Thu, Dec 2, 2021	40.81	41.88	40.81	41.64
7350	NYSE	UTL	Wed, Dec 1, 2021	41.80	42.23	40.80	40.90
7349	NYSE	UTL	Tue, Nov 30, 2021	41.94	42.28	41.26	41.44
7348	NYSE	UTL	Mon, Nov 29, 2021	41.71	42.19	40.75	42.19
7347	NYSE	UTL	Fri, Nov 26, 2021	42.17	42.17	40.53	41.50
7346	NYSE	UTL	Wed, Nov 24, 2021	42.43	42.91	42.25	42.81
7345	NYSE	UTL	Tue, Nov 23, 2021	42.27	42.61	41.95	42.47
7344	NYSE	UTL	Mon, Nov 22, 2021	41.09	42.69	40.92	42.18
7343	NYSE	UTL	Fri, Nov 19, 2021	41.12	41.47	41.05	41.26
7342	NYSE	UTL	Thu, Nov 18, 2021	41.47	41.91	40.81	41.30
7341	NYSE	UTL	Wed, Nov 17, 2021	41.28	41.70	40.89	41.52
7340	NYSE	UTL	Tue, Nov 16, 2021	42.45	42.48	41.37	41.54
7339	NYSE	UTL	Mon, Nov 15, 2021	42.19	42.38	41.56	42.35
7338	NYSE	UTL	Fri, Nov 12, 2021	43.15	43.15	41.98	42.09
7337	NYSE	UTL	Thu, Nov 11, 2021	43.67	43.67	43.07	42.98
7336	NYSE	UTL	Wed, Nov 10, 2021	43.06	43.71	43.06	43.50
7335	NYSE	UTL	Tue, Nov 9, 2021	42.83	43.50	42.56	43.23
7334	NYSE	UTL	Mon, Nov 8, 2021	43.50	43.55	42.73	42.86
7333	NYSE	UTL	Fri, Nov 5, 2021	42.81	44.08	42.81	43.36
7332	NYSE	UTL	Thu, Nov 4, 2021	42.68	43.01	41.86	42.80
7331	NYSE	UTL	Wed, Nov 3, 2021	42.00	42.99	41.93	42.63
7330	NYSE	UTL	Tue, Nov 2, 2021	42.67	42.89	40.86	42.02
7329	NYSE	UTL	Mon, Nov 1, 2021	41.59	42.80	41.54	42.43
7328	NYSE	UTL	Fri, Oct 29, 2021	41.96	42.13	41.38	41.75
7327	NYSE	UTL	Thu, Oct 28, 2021	41.58	42.27	41.58	41.87
7326	NYSE	UTL	Wed, Oct 27, 2021	41.90	42.00	41.35	41.73
7325	NYSE	UTL	Tue, Oct 26, 2021	42.22	42.60	41.84	41.89
7324	NYSE	UTL	Mon, Oct 25, 2021	42.63	42.96	41.99	42.03
7323	NYSE	UTL	Fri, Oct 22, 2021	42.64	43.07	42.30	42.49
7322	NYSE	UTL	Thu, Oct 21, 2021	43.14	43.14	42.55	42.79
7321	NYSE	UTL	Wed, Oct 20, 2021	43.01	43.63	42.82	43.09
7320	NYSE	UTL	Tue, Oct 19, 2021	43.24	43.66	42.75	42.90
7319	NYSE	UTL	Mon, Oct 18, 2021	43.77	44.48	43.12	43.32
7318	NYSE	UTL	Fri, Oct 15, 2021	44.15	44.96	43.85	43.92
7317	NYSE	UTL	Thu, Oct 14, 2021	42.71	43.77	42.59	43.46
7316	NYSE	UTL	Wed, Oct 13, 2021	42.97	42.97	42.55	42.60
7315	NYSE	UTL	Tue, Oct 12, 2021	43.03	43.54	42.95	43.12
7314	NYSE	UTL	Mon, Oct 11, 2021	43.55	43.55	42.55	43.04
7313	NYSE	UTL	Fri, Oct 8, 2021	44.00	44.00	43.29	43.40
7312	NYSE	UTL	Thu, Oct 7, 2021	44.74	45.17	43.96	44.08
7311	NYSE	UTL	Wed, Oct 6, 2021	44.20	44.74	43.62	44.69
7310	NYSE	UTL	Tue, Oct 5, 2021	44.32	44.81	43.92	44.70
7309	NYSE	UTL	Mon, Oct 4, 2021	43.31	44.44	43.31	44.29
7308	NYSE	UTL	Fri, Oct 1, 2021	43.05	44.02	42.50	43.35
7307	NYSE	UTL	Thu, Sep 30, 2021	43.84	43.84	42.76	42.78
7306	NYSE	UTL	Wed, Sep 29, 2021	43.87	44.47	43.50	43.71
7305	NYSE	UTL	Tue, Sep 28, 2021	44.58	44.84	43.49	43.56
7304	NYSE	UTL	Mon, Sep 27, 2021	45.00	45.95	44.56	44.63
7303	NYSE	UTL	Fri, Sep 24, 2021	45.35	45.80	45.00	45.02
7302	NYSE	UTL	Thu, Sep 23, 2021	45.89	46.11	45.33	45.41
7301	NYSE	UTL	Wed, Sep 22, 2021	45.69	48.69	45.42	45.68
7300	NYSE	UTL	Tue, Sep 21, 2021	46.50	47.22	45.21	45.31
7299	NYSE	UTL	Mon, Sep 20, 2021	45.83	46.51	45.64	46.09
7298	NYSE	UTL	Fri, Sep 17, 2021	47.32	47.56	46.29	46.37
7297	NYSE	UTL	Thu, Sep 16, 2021	47.76	47.79	46.97	47.11
7296	NYSE	UTL	Wed, Sep 15, 2021	46.68	48.04	46.67	47.77
7295	NYSE	UTL	Tue, Sep 14, 2021	47.90	47.93	46.50	46.74
7294	NYSE	UTL	Mon, Sep 13, 2021	48.34	48.36	47.30	47.62
7293	NYSE	UTL	Fri, Sep 10, 2021	49.74	49.74	48.10	48.30
7292	NYSE	UTL	Thu, Sep 9, 2021	49.88	50.11	49.51	49.52
7291	NYSE	UTL	Wed, Sep 8, 2021	49.50	50.08	49.50	49.92
7290	NYSE	UTL	Tue, Sep 7, 2021	49.67	50.16	49.25	49.48
7289	NYSE	UTL	Fri, Sep 3, 2021	49.98	50.13	49.66	49.69
7288	NYSE	UTL	Thu, Sep 2, 2021	50.00	50.36	49.84	50.00
7287	NYSE	UTL	Wed, Sep 1, 2021	49.66	50.21	49.64	50.00
7286	NYSE	UTL	Tue, Aug 31, 2021	49.24	49.80	49.05	49.60
7285	NYSE	UTL	Mon, Aug 30, 2021	49.44	49.85	49.19	49.28
7284	NYSE	UTL	Fri, Aug 27, 2021	48.87	49.40	48.72	49.35
7283	NYSE	UTL	Thu, Aug 26, 2021	49.50	49.71	48.46	48.61
7282	NYSE	UTL	Wed, Aug 25, 2021	49.92	50.12	49.30	49.55
7281	NYSE	UTL	Tue, Aug 24, 2021	49.98	50.31	49.55	49.79
7280	NYSE	UTL	Mon, Aug 23, 2021	50.26	50.26	49.67	50.02
7279	NYSE	UTL	Fri, Aug 20, 2021	49.50	50.28	49.50	50.01
7278	NYSE	UTL	Thu, Aug 19, 2021	49.23	50.00	49.18	49.62
7277	NYSE	UTL	Wed, Aug 18, 2021	49.93	50.25	49.39	49.57
7276	NYSE	UTL	Tue, Aug 17, 2021	49.24	50.67	49.03	50.18
7275	NYSE	UTL	Mon, Aug 16, 2021	49.46	49.66	49.18	49.58
7274	NYSE	UTL	Fri, Aug 13, 2021	49.64	49.71	49.28	49.49
7273	NYSE	UTL	Thu, Aug 12, 2021	49.99	49.99	49.09	49.67
7272	NYSE	UTL	Wed, Aug 11, 2021	50.25	50.51	49.96	49.87
7271	NYSE	UTL	Tue, Aug 10, 2021	50.47	50.85	50.10	50.25
7270	NYSE	UTL	Mon, Aug 9, 2021	50.24	50.92	49.85	50.70
7269	NYSE	UTL	Fri, Aug 6, 2021	50.18	50.43	49.43	50.35
7268	NYSE	UTL	Thu, Aug 5, 2021	50.50	50.50	49.40	50.30
7267	NYSE	UTL	Wed, Aug 4, 2021	49.52	50.48	49.40	50.21
7266	NYSE	UTL	Tue, Aug 3, 2021	53.65	54.05	53.03	54.05
7265	NYSE	UTL	Mon, Aug 2, 2021	52.65	53.31	52.57	52.63
7264	NYSE	UTL	Fri, Jul 30, 2021	53.26	53.32	52.46	52.92
7263	NYSE	UTL	Thu, Jul 29, 2021	53.60	53.60	52.73	53.08
7262	NYSE	UTL	Wed, Jul 28, 2021	52.94	54.21	52.63	53.31
7261	NYSE	UTL	Tue, Jul 27, 2021	52.46	53.33	52.25	53.12
7260	NYSE	UTL	Mon, Jul 26, 2021	52.61	53.06	52.42	52.71
7259	NYSE	UTL	Fri, Jul 23, 2021	51.73	52.70	51.61	52.39
7258	NYSE	UTL	Thu, Jul 22, 2021	52.42	52.44	51.54	51.86
7257	NYSE	UTL	Wed, Jul 21, 2021	52.44	53.17	52.36	52.47
7256	NYSE	UTL	Tue, Jul 20, 2021	51.87	52.69	51.77	52.12
7255	NYSE	UTL	Mon, Jul 19, 2021	52.76	52.76	51.02	51.66
7254	NYSE	UTL	Fri, Jul 16, 2021	53.50	54.46	52.79	53.03
7253	NYSE	UTL	Thu, Jul 15, 2021	53.10	53.67	52.42	53.27
7252	NYSE	UTL	Wed, Jul 14, 2021	52.26	53.13	52.15	52.98
7251	NYSE	UTL	Tue, Jul 13, 2021	52.83	52.94	52.33	52.44
7250	NYSE	UTL	Mon, Jul 12, 2021	52.99	53.40	52.87	53.15
7249	NYSE	UTL	Fri, Jul 9, 2021	53.00	53.27	52.53	53.09
7248	NYSE	UTL	Thu, Jul 8, 2021	52.63	53.45	52.04	52.67
7247	NYSE	UTL	Wed, Jul 7, 2021	53.33	53.71	52.59	52.96
7246	NYSE	UTL	Tue, Jul 6, 2021	53.21	54.19	52.71	53.53
7245	NYSE	UTL	Fri, Jul 2, 2021	53.62	53.94	52.60	53.35
7244	NYSE	UTL	Thu, Jul 1, 2021	53.47	54.15	53.31	53.50
7243	NYSE	UTL	Wed, Jun 30, 2021	53.48	54.37	52.97	52.97
7242	NYSE	UTL	Tue, Jun 29, 2021	54.33	54.33	53.22	53.44
7241	NYSE	UTL	Mon, Jun 28, 2021	54.41	54.81	53.97	54.40
7240	NYSE	UTL	Fri, Jun 25, 2021	54.24	55.09	53.02	54.49
7239	NYSE	UTL	Thu, Jun 24, 2021	54.96	54.96	53.33	54.30
7238	NYSE	UTL	Wed, Jun 23, 2021	54.08	54.21	53.37	53.66
7237	NYSE	UTL	Tue, Jun 22, 2021	54.43	54.90	53.97	54.28
7236	NYSE	UTL	Mon, Jun 21, 2021	53.88	55.24	53.88	54.48
7235	NYSE	UTL	Fri, Jun 18, 2021	56.02	56.16	53.92	53.92
7234	NYSE	UTL	Thu, Jun 17, 2021	56.44	57.16	55.98	56.39
7233	NYSE	UTL	Wed, Jun 16, 2021	57.43	57.74	55.92	56.37
7232	NYSE	UTL	Tue, Jun 15, 2021	56.51	57.99	56.22	57.26
7231	NYSE	UTL	Mon, Jun 14, 2021	56.80	56.82	55.34	56.67
7230	NYSE	UTL	Fri, Jun 11, 2021	56.61	57.26	56.45	56.74
7229	NYSE	UTL	Thu, Jun 10, 2021	57.24	57.35	56.62	56.74
7228	NYSE	UTL	Wed, Jun 9, 2021	56.25	57.18	56.19	57.16
7227	NYSE	UTL	Tue, Jun 8, 2021	56.26	56.36	54.95	56.27
7226	NYSE	UTL	Mon, Jun 7, 2021	56.59	56.86	56.00	56.06
7225	NYSE	UTL	Fri, Jun 4, 2021	56.65	56.95	56.19	56.41
7224	NYSE	UTL	Thu, Jun 3, 2021	55.57	56.51	54.80	56.47
7223	NYSE	UTL	Wed, Jun 2, 2021	55.92	56.52	55.59	55.63
7222	NYSE	UTL	Tue, Jun 1, 2021	54.71	56.29	54.40	55.71
7221	NYSE	UTL	Fri, May 28, 2021	56.11	56.21	54.68	54.85
7220	NYSE	UTL	Thu, May 27, 2021	55.75	56.30	55.12	55.85
7219	NYSE	UTL	Wed, May 26, 2021	55.18	55.98	54.78	55.55
7218	NYSE	UTL	Tue, May 25, 2021	55.23	55.29	54.17	55.16
7217	NYSE	UTL	Mon, May 24, 2021	55.57	55.73	55.00	55.19
7216	NYSE	UTL	Fri, May 21, 2021	55.38	55.59	54.52	55.53
7215	NYSE	UTL	Thu, May 20, 2021	55.44	56.38	54.77	55.10
7214	NYSE	UTL	Wed, May 19, 2021	55.31	56.07	54.79	55.63
7213	NYSE	UTL	Tue, May 18, 2021	55.07	56.08	54.83	55.58
7212	NYSE	UTL	Mon, May 17, 2021	55.35	56.00	54.26	55.28
7211	NYSE	UTL	Fri, May 14, 2021	55.39	55.76	54.33	55.70
7210	NYSE	UTL	Thu, May 13, 2021	53.15	55.57	53.15	55.36
7209	NYSE	UTL	Wed, May 12, 2021	54.85	55.37	53.29	53.34
7208	NYSE	UTL	Tue, May 11, 2021	56.13	56.13	54.55	55.17
7207	NYSE	UTL	Mon, May 10, 2021	56.50	57.36	56.38	56.69
7206	NYSE	UTL	Fri, May 7, 2021	56.03	57.22	56.03	56.55
7205	NYSE	UTL	Thu, May 6, 2021	53.26	56.10	53.26	56.10
7204	NYSE	UTL	Wed, May 5, 2021	56.24	55.46	54.67	55.28
7203	NYSE	UTL	Tue, May 4, 2021	59.32	59.32	56.09	56.31
7202	NYSE	UTL	Mon, May 3, 2021	57.35	58.94	57.21	57.59
7201	NYSE	UTL	Fri, Apr 30, 2021	57.73	58.69	57.05	57.63
7200	NYSE	UTL	Thu, Apr 29, 2021	57.11	58.29	56.62	57.86
7199	NYSE	UTL	Wed, Apr 28, 2021	55.70	57.92	55.27	57.57
7198	NYSE	UTL	Tue, Apr 27, 2021	49.90	50.04	49.45	49.95
7197	NYSE	UTL	Mon, Apr 26, 2021	50.27	50.81	49.71	50.16
7196	NYSE	UTL	Fri, Apr 23, 2021	50.23	50.70	49.77	50.40
7195	NYSE	UTL	Thu, Apr 22, 2021	50.52	50.83	49.82	50.00
7194	NYSE	UTL	Wed, Apr 21, 2021	50.14	51.16	50.14	50.63
7193	NYSE	UTL	Tue, Apr 20, 2021	49.92	50.53	49.43	50.00
7192	NYSE	UTL	Mon, Apr 19, 2021	50.23	50.23	49.64	50.14
7191	NYSE	UTL	Fri, Apr 16, 2021	49.97	50.29	49.30	50.27
7190	NYSE	UTL	Thu, Apr 15, 2021	49.37	49.69	49.00	49.41
7189	NYSE	UTL	Wed, Apr 14, 2021	48.66	49.39	48.54	49.39
7188	NYSE	UTL	Tue, Apr 13, 2021	48.58	49.18	48.20	48.68
7187	NYSE	UTL	Mon, Apr 12, 2021	48.34	49.00	48.09	48.81
7186	NYSE	UTL	Fri, Apr 9, 2021	48.63	48.68	47.77	48.24
7185	NYSE	UTL	Thu, Apr 8, 2021	47.78	48.73	47.30	48.70
7184	NYSE	UTL	Wed, Apr 7, 2021	47.94	48.33	47.28	47.83
7183	NYSE	UTL	Tue, Apr 6, 2021	47.95	48.23	47.63	47.91
7182	NYSE	UTL	Mon, Apr 5, 2021	46.63	47.96	46.51	47.58
7181	NYSE	UTL	Thu, Apr 1, 2021	45.41	46.59	45.12	46.48
7180	NYSE	UTL	Wed, Mar 31, 2021	45.63	46.48	45.37	45.69
7179	NYSE	UTL	Tue, Mar 30, 2021	46.18	46.18	44.93	45.53
7178	NYSE	UTL	Mon, Mar 29, 2021	45.70	47.07	45.64	46.40
7177	NYSE	UTL	Fri, Mar 26, 2021	46.71	46.71	45.44	45.73
7176	NYSE	UTL	Thu, Mar 25, 2021	46.14	46.71	45.62	46.33
7175	NYSE	UTL	Wed, Mar 24, 2021	46.49	47.80	46.31	46.34
7174	NYSE	UTL	Tue, Mar 23, 2021	46.09	47.23	45.92	46.42
7173	NYSE	UTL	Mon, Mar 22, 2021	47.55	47.73	45.80	46.52
7172	NYSE	UTL	Fri, Mar 19, 2021	48.00	48.16	47.07	47.87
7171	NYSE	UTL	Thu, Mar 18, 2021	48.28	48.52	47.39	47.96
7170	NYSE	UTL	Wed, Mar 17, 2021	49.19	49.41	47.83	48.34
7169	NYSE	UTL	Tue, Mar 16, 2021	48.60	49.43	48.45	49.19
7168	NYSE	UTL	Mon, Mar 15, 2021	48.88	49.55	48.04	48.99
7167	NYSE	UTL	Fri, Mar 12, 2021	47.36	49.59	47.36	49.16
7166	NYSE	UTL	Thu, Mar 11, 2021	47.59	47.72	46.79	47.44
7165	NYSE	UTL	Wed, Mar 10, 2021	46.17	47.92	45.80	47.46
7164	NYSE	UTL	Tue, Mar 9, 2021	45.99	46.63	45.93	46.17
7163	NYSE	UTL	Mon, Mar 8, 2021	44.05	46.11	44.05	45.87
7162	NYSE	UTL	Fri, Mar 5, 2021	42.79	44.56	42.75	43.90
7161	NYSE	UTL	Thu, Mar 4, 2021	42.18	43.50	42.18	42.42
7160	NYSE	UTL	Wed, Mar 3, 2021	41.91	43.06	41.33	41.87
7159	NYSE	UTL	Tue, Mar 2, 2021	42.76	43.17	41.84	41.91
7158	NYSE	UTL	Mon, Mar 1, 2021	42.46	43.36	42.36	42.72
7157	NYSE	UTL	Fri, Feb 26, 2021	43.02	43.79	41.84	41.84
7156	NYSE	UTL	Thu, Feb 25, 2021	42.64	43.43	42.57	42.66
7155	NYSE	UTL	Wed, Feb 24, 2021	42.62	43.31	42.33	42.76
7154	NYSE	UTL	Tue, Feb 23, 2021	42.88	44.76	42.13	42.42
7153	NYSE	UTL	Mon, Feb 22, 2021	42.78	43.08	41.68	42.93
7152	NYSE	UTL	Fri, Feb 19, 2021	42.89	43.19	42.32	43.11
7151	NYSE	UTL	Thu, Feb 18, 2021	42.05	43.58	42.05	42.95
7150	NYSE	UTL	Wed, Feb 17, 2021	41.81	42.42	41.41	42.18
7149	NYSE	UTL	Tue, Feb 16, 2021	41.92	42.38	41.57	41.84
7148	NYSE	UTL	Fri, Feb 12, 2021	42.07	42.37	41.59	42.12
7147	NYSE	UTL	Thu, Feb 11, 2021	42.37	43.55	42.10	42.48
7146	NYSE	UTL	Wed, Feb 10, 2021	42.96	42.98	42.19	42.44
7145	NYSE	UTL	Tue, Feb 9, 2021	42.47	42.85	41.70	42.78
7144	NYSE	UTL	Mon, Feb 8, 2021	42.40	42.61	41.92	42.56
7143	NYSE	UTL	Fri, Feb 5, 2021	42.62	42.66	41.90	42.36
7142	NYSE	UTL	Thu, Feb 4, 2021	41.64	42.34	41.41	42.32
7141	NYSE	UTL	Wed, Feb 3, 2021	41.36	42.02	40.75	41.73
7140	NYSE	UTL	Tue, Feb 2, 2021	42.15	42.40	41.00	41.62
7139	NYSE	UTL	Mon, Feb 1, 2021	40.80	42.01	39.68	41.95
7138	NYSE	UTL	Fri, Jan 29, 2021	40.74	41.26	40.34	40.77
7137	NYSE	UTL	Thu, Jan 28, 2021	39.77	41.26	39.53	40.81
7136	NYSE	UTL	Wed, Jan 27, 2021	38.74	39.75	38.02	39.45
7135	NYSE	UTL	Tue, Jan 26, 2021	40.03	40.03	38.77	39.19
7134	NYSE	UTL	Mon, Jan 25, 2021	40.10	40.67	39.20	39.92
7133	NYSE	UTL	Fri, Jan 22, 2021	40.67	40.67	39.80	40.44
7132	NYSE	UTL	Thu, Jan 21, 2021	42.19	42.19	40.96	40.99
7131	NYSE	UTL	Wed, Jan 20, 2021	42.50	42.66	41.52	42.19
7130	NYSE	UTL	Tue, Jan 19, 2021	44.04	44.57	42.35	42.47
7129	NYSE	UTL	Fri, Jan 15, 2021	43.21	43.95	42.84	43.81
7128	NYSE	UTL	Thu, Jan 14, 2021	43.52	43.84	43.16	43.55
7127	NYSE	UTL	Wed, Jan 13, 2021	42.82	43.63	42.26	43.27
7126	NYSE	UTL	Tue, Jan 12, 2021	42.35	42.86	41.92	42.77
7125	NYSE	UTL	Mon, Jan 11, 2021	42.64	43.08	41.67	42.45
7124	NYSE	UTL	Fri, Jan 8, 2021	43.06	43.46	42.49	43.03
7123	NYSE	UTL	Thu, Jan 7, 2021	44.21	44.21	42.92	43.05
7122	NYSE	UTL	Wed, Jan 6, 2021	43.60	44.86	43.32	44.11
7121	NYSE	UTL	Tue, Jan 5, 2021	43.54	43.56	42.72	43.33
7120	NYSE	UTL	Mon, Jan 4, 2021	44.48	44.48	43.07	43.40
7119	NYSE	UTL	Thu, Dec 31, 2020	43.63	44.40	43.25	44.27
7118	NYSE	UTL	Wed, Dec 30, 2020	42.87	43.60	42.73	43.37
7117	NYSE	UTL	Tue, Dec 29, 2020	43.50	43.78	42.60	42.87
7116	NYSE	UTL	Mon, Dec 28, 2020	42.62	43.70	42.43	43.61
7115	NYSE	UTL	Thu, Dec 24, 2020	42.32	42.69	41.83	42.40
7114	NYSE	UTL	Wed, Dec 23, 2020	41.45	42.64	41.40	42.21
7113	NYSE	UTL	Tue, Dec 22, 2020	41.65	41.70	41.34	41.43
7112	NYSE	UTL	Mon, Dec 21, 2020	42.22	42.34	40.50	41.78
7111	NYSE	UTL	Fri, Dec 18, 2020	42.94	43.88	42.74	42.94
7110	NYSE	UTL	Thu, Dec 17, 2020	43.26	43.56	42.84	42.97
7109	NYSE	UTL	Wed, Dec 16, 2020	43.95	44.29	42.63	43.02
7108	NYSE	UTL	Tue, Dec 15, 2020	42.67	43.89	42.54	43.82
7107	NYSE	UTL	Mon, Dec 14, 2020	43.50	43.76	42.29	42.56
7106	NYSE	UTL	Fri, Dec 11, 2020	43.37	44.09	43.33	43.53
7105	NYSE	UTL	Thu, Dec 10, 2020	43.43	44.07	43.15	43.69
7104	NYSE	UTL	Wed, Dec 9, 2020	43.25	43.87	43.14	43.70
7103	NYSE	UTL	Tue, Dec 8, 2020	42.50	43.38	42.48	43.34
7102	NYSE	UTL	Mon, Dec 7, 2020	43.26	43.52	42.40	42.81
7101	NYSE	UTL	Fri, Dec 4, 2020	42.55	43.69	42.55	43.35
7100	NYSE	UTL	Thu, Dec 3, 2020	42.13	42.87	41.82	42.65
7099	NYSE	UTL	Wed, Dec 2, 2020	41.84	42.20	41.69	42.00
7098	NYSE	UTL	Tue, Dec 1, 2020	41.27	41.99	40.97	41.85
7097	NYSE	UTL	Mon, Nov 30, 2020	40.71	41.05	40.15	40.88
7096	NYSE	UTL	Fri, Nov 27, 2020	40.73	41.01	39.90	40.66
7095	NYSE	UTL	Wed, Nov 25, 2020	40.81	41.50	40.17	40.93
7094	NYSE	UTL	Tue, Nov 24, 2020	39.39	40.88	39.39	40.70
7093	NYSE	UTL	Mon, Nov 23, 2020	38.36	39.42	38.26	39.30
7092	NYSE	UTL	Fri, Nov 20, 2020	37.19	38.23	36.99	38.06
7091	NYSE	UTL	Thu, Nov 19, 2020	37.48	37.97	36.75	37.47
7090	NYSE	UTL	Wed, Nov 18, 2020	37.50	37.88	37.08	37.55
7089	NYSE	UTL	Tue, Nov 17, 2020	37.54	37.80	36.84	37.56
7088	NYSE	UTL	Mon, Nov 16, 2020	36.55	37.89	36.15	37.71
7087	NYSE	UTL	Fri, Nov 13, 2020	36.00	36.00	35.38	35.87
7086	NYSE	UTL	Thu, Nov 12, 2020	37.00	37.00	35.31	35.65
7085	NYSE	UTL	Wed, Nov 11, 2020	34.50	37.20	34.50	37.14
7084	NYSE	UTL	Tue, Nov 10, 2020	33.43	34.56	32.93	34.34
7083	NYSE	UTL	Mon, Nov 9, 2020	34.14	35.78	33.15	33.17
7082	NYSE	UTL	Fri, Nov 6, 2020	34.66	35.02	32.80	32.89
7081	NYSE	UTL	Thu, Nov 5, 2020	35.13	35.84	34.65	34.74
7080	NYSE	UTL	Wed, Nov 4, 2020	35.92	36.23	34.81	34.89
7079	NYSE	UTL	Tue, Nov 3, 2020	35.89	36.82	35.55	36.20
7078	NYSE	UTL	Mon, Nov 2, 2020	35.08	35.58	34.91	35.47
7077	NYSE	UTL	Fri, Oct 30, 2020	35.75	36.70	34.55	34.55
7076	NYSE	UTL	Thu, Oct 29, 2020	36.71	36.71	34.27	35.84
7075	NYSE	UTL	Wed, Oct 28, 2020	39.15	40.12	37.39	37.47
7074	NYSE	UTL	Tue, Oct 27, 2020	39.56	40.14	39.56	39.85
7073	NYSE	UTL	Mon, Oct 26, 2020	39.61	39.76	38.46	39.71
7072	NYSE	UTL	Fri, Oct 23, 2020	39.72	40.24	39.55	39.94
7071	NYSE	UTL	Thu, Oct 22, 2020	39.54	40.00	39.22	39.50
7070	NYSE	UTL	Wed, Oct 21, 2020	39.46	39.71	39.32	39.60
7069	NYSE	UTL	Tue, Oct 20, 2020	39.82	40.05	39.30	39.49
7068	NYSE	UTL	Mon, Oct 19, 2020	40.19	40.56	39.55	39.63
7067	NYSE	UTL	Fri, Oct 16, 2020	40.37	41.08	40.02	40.19
7066	NYSE	UTL	Thu, Oct 15, 2020	40.00	40.81	39.40	40.53
7065	NYSE	UTL	Wed, Oct 14, 2020	40.40	40.68	40.16	40.28
7064	NYSE	UTL	Tue, Oct 13, 2020	40.78	40.96	40.03	40.40
7063	NYSE	UTL	Mon, Oct 12, 2020	41.22	41.46	40.86	41.11
7062	NYSE	UTL	Fri, Oct 9, 2020	40.80	41.31	40.63	41.08
7061	NYSE	UTL	Thu, Oct 8, 2020	39.75	40.75	39.61	40.38
7060	NYSE	UTL	Wed, Oct 7, 2020	39.70	39.87	39.20	39.60
7059	NYSE	UTL	Tue, Oct 6, 2020	40.00	40.16	39.30	39.76
7058	NYSE	UTL	Mon, Oct 5, 2020	39.42	40.48	39.26	39.82
7057	NYSE	UTL	Fri, Oct 2, 2020	38.74	39.84	38.74	39.46
7056	NYSE	UTL	Thu, Oct 1, 2020	38.46	39.29	38.38	39.26
7055	NYSE	UTL	Wed, Sep 30, 2020	38.60	38.93	38.35	38.64
7054	NYSE	UTL	Tue, Sep 29, 2020	38.72	38.86	37.97	38.47
7053	NYSE	UTL	Mon, Sep 28, 2020	38.10	39.51	38.10	38.83
7052	NYSE	UTL	Fri, Sep 25, 2020	37.75	38.43	37.65	37.95
7051	NYSE	UTL	Thu, Sep 24, 2020	37.37	38.20	37.16	38.01
7050	NYSE	UTL	Wed, Sep 23, 2020	38.34	38.40	37.46	37.49
7049	NYSE	UTL	Tue, Sep 22, 2020	38.73	39.34	37.60	38.14
7048	NYSE	UTL	Mon, Sep 21, 2020	38.40	38.90	37.68	38.79
7047	NYSE	UTL	Fri, Sep 18, 2020	39.48	39.48	38.10	38.98
7046	NYSE	UTL	Thu, Sep 17, 2020	39.76	40.18	38.91	39.22
7045	NYSE	UTL	Wed, Sep 16, 2020	39.45	40.55	39.22	40.05
7044	NYSE	UTL	Tue, Sep 15, 2020	39.13	39.59	38.61	38.66
7043	NYSE	UTL	Mon, Sep 14, 2020	39.57	39.67	38.66	38.86
7042	NYSE	UTL	Fri, Sep 11, 2020	39.87	40.09	38.83	39.26
7041	NYSE	UTL	Thu, Sep 10, 2020	40.26	40.26	39.43	39.76
7040	NYSE	UTL	Wed, Sep 9, 2020	40.98	41.68	40.11	40.47
7039	NYSE	UTL	Tue, Sep 8, 2020	41.49	41.49	40.05	40.71
7038	NYSE	UTL	Fri, Sep 4, 2020	42.13	42.13	40.95	41.64
7037	NYSE	UTL	Thu, Sep 3, 2020	42.16	42.68	41.51	41.80
7036	NYSE	UTL	Wed, Sep 2, 2020	40.85	42.37	40.82	42.02
7035	NYSE	UTL	Tue, Sep 1, 2020	41.91	42.18	40.65	40.94
7034	NYSE	UTL	Mon, Aug 31, 2020	41.62	42.27	41.56	42.20
7033	NYSE	UTL	Fri, Aug 28, 2020	41.84	41.88	41.26	41.80
7032	NYSE	UTL	Thu, Aug 27, 2020	41.10	41.71	40.74	41.37
7031	NYSE	UTL	Wed, Aug 26, 2020	39.52	40.91	39.50	40.83
7030	NYSE	UTL	Tue, Aug 25, 2020	39.55	39.87	38.70	39.67
7029	NYSE	UTL	Mon, Aug 24, 2020	39.49	39.82	38.88	39.31
7028	NYSE	UTL	Fri, Aug 21, 2020	39.32	39.41	38.31	39.21
7027	NYSE	UTL	Thu, Aug 20, 2020	39.81	40.21	39.31	39.40
7026	NYSE	UTL	Wed, Aug 19, 2020	40.34	40.65	40.06	40.25
7025	NYSE	UTL	Tue, Aug 18, 2020	40.48	40.54	40.04	40.15
7024	NYSE	UTL	Mon, Aug 17, 2020	40.43	40.94	40.15	40.54
7023	NYSE	UTL	Fri, Aug 14, 2020	40.70	40.94	40.36	40.48
7022	NYSE	UTL	Thu, Aug 13, 2020	41.38	41.69	40.54	40.78
7021	NYSE	UTL	Wed, Aug 12, 2020	41.93	42.57	41.78	41.57
7020	NYSE	UTL	Tue, Aug 11, 2020	42.98	43.11	41.62	41.65
7019	NYSE	UTL	Mon, Aug 10, 2020	42.90	43.42	42.42	42.60
7018	NYSE	UTL	Fri, Aug 7, 2020	40.72	42.93	40.72	42.87
7017	NYSE	UTL	Thu, Aug 6, 2020	40.75	41.32	40.53	40.65
7016	NYSE	UTL	Wed, Aug 5, 2020	41.76	41.76	40.03	40.75
7015	NYSE	UTL	Tue, Aug 4, 2020	42.14	42.69	41.26	41.63
7014	NYSE	UTL	Mon, Aug 3, 2020	43.15	43.53	42.25	42.40
7013	NYSE	UTL	Fri, Jul 31, 2020	44.25	44.48	42.11	43.15
7012	NYSE	UTL	Thu, Jul 30, 2020	44.85	45.68	43.00	44.22
7011	NYSE	UTL	Wed, Jul 29, 2020	45.45	46.08	45.25	45.80
7010	NYSE	UTL	Tue, Jul 28, 2020	44.77	46.32	44.77	45.62
7009	NYSE	UTL	Mon, Jul 27, 2020	45.40	45.44	44.51	45.08
7008	NYSE	UTL	Fri, Jul 24, 2020	46.11	46.59	45.44	45.62
7007	NYSE	UTL	Thu, Jul 23, 2020	46.13	46.48	45.69	46.22
7006	NYSE	UTL	Wed, Jul 22, 2020	45.80	46.50	45.63	46.37
7005	NYSE	UTL	Tue, Jul 21, 2020	45.34	46.43	45.25	45.78
7004	NYSE	UTL	Mon, Jul 20, 2020	46.43	46.43	44.84	45.26
7003	NYSE	UTL	Fri, Jul 17, 2020	45.80	47.05	45.80	46.81
7002	NYSE	UTL	Thu, Jul 16, 2020	45.29	46.25	45.29	45.86
7001	NYSE	UTL	Wed, Jul 15, 2020	46.02	46.81	45.49	45.56
7000	NYSE	UTL	Tue, Jul 14, 2020	45.04	45.69	44.69	45.54
6999	NYSE	UTL	Mon, Jul 13, 2020	44.86	45.56	44.36	45.02
6998	NYSE	UTL	Fri, Jul 10, 2020	43.86	44.90	43.86	44.71
6997	NYSE	UTL	Thu, Jul 9, 2020	44.06	44.10	42.94	43.75
6996	NYSE	UTL	Wed, Jul 8, 2020	43.73	44.26	43.42	44.13
6995	NYSE	UTL	Tue, Jul 7, 2020	44.31	44.37	43.73	44.06
6994	NYSE	UTL	Mon, Jul 6, 2020	46.31	46.57	44.62	44.95
6993	NYSE	UTL	Thu, Jul 2, 2020	46.58	46.82	45.73	46.13
6992	NYSE	UTL	Wed, Jul 1, 2020	44.66	46.08	44.50	45.90
6991	NYSE	UTL	Tue, Jun 30, 2020	44.48	45.18	44.43	44.82
6990	NYSE	UTL	Mon, Jun 29, 2020	43.54	45.55	43.25	44.83
6989	NYSE	UTL	Fri, Jun 26, 2020	44.46	44.93	42.87	42.97
6988	NYSE	UTL	Thu, Jun 25, 2020	43.67	44.82	43.52	44.72
6987	NYSE	UTL	Wed, Jun 24, 2020	43.60	44.18	42.90	44.13
6986	NYSE	UTL	Tue, Jun 23, 2020	45.28	45.28	43.50	43.97
6985	NYSE	UTL	Mon, Jun 22, 2020	44.87	45.69	44.47	44.82
6984	NYSE	UTL	Fri, Jun 19, 2020	47.32	47.32	45.03	45.15
6983	NYSE	UTL	Thu, Jun 18, 2020	46.60	47.60	46.60	46.94
6982	NYSE	UTL	Wed, Jun 17, 2020	48.11	48.11	46.68	47.08
6981	NYSE	UTL	Tue, Jun 16, 2020	49.55	49.55	47.83	47.96
6980	NYSE	UTL	Mon, Jun 15, 2020	47.01	49.28	47.01	48.30
6979	NYSE	UTL	Fri, Jun 12, 2020	49.36	49.50	47.31	48.16
6978	NYSE	UTL	Thu, Jun 11, 2020	47.72	48.41	47.37	47.93
6977	NYSE	UTL	Wed, Jun 10, 2020	49.27	49.28	48.12	49.05
6976	NYSE	UTL	Tue, Jun 9, 2020	50.36	50.49	48.49	49.21
6975	NYSE	UTL	Mon, Jun 8, 2020	50.92	51.22	50.11	50.87
6974	NYSE	UTL	Fri, Jun 5, 2020	48.97	50.94	48.90	50.37
6973	NYSE	UTL	Thu, Jun 4, 2020	48.89	49.27	47.64	48.24
6972	NYSE	UTL	Wed, Jun 3, 2020	48.80	49.98	48.12	49.21
6971	NYSE	UTL	Tue, Jun 2, 2020	48.51	48.75	47.72	48.01
6970	NYSE	UTL	Mon, Jun 1, 2020	47.90	48.72	47.70	48.08
6969	NYSE	UTL	Fri, May 29, 2020	48.32	48.71	47.50	48.17
6968	NYSE	UTL	Thu, May 28, 2020	49.02	49.66	48.33	48.60
6967	NYSE	UTL	Wed, May 27, 2020	48.55	48.61	47.14	48.24
6966	NYSE	UTL	Tue, May 26, 2020	47.74	48.08	47.05	47.52
6965	NYSE	UTL	Fri, May 22, 2020	46.09	46.47	45.54	46.47
6964	NYSE	UTL	Thu, May 21, 2020	46.17	46.44	45.62	45.77
6963	NYSE	UTL	Wed, May 20, 2020	46.19	46.83	45.25	46.07
6962	NYSE	UTL	Tue, May 19, 2020	46.43	46.68	45.14	45.22
6961	NYSE	UTL	Mon, May 18, 2020	46.14	47.16	45.72	46.85
6960	NYSE	UTL	Fri, May 15, 2020	44.98	45.13	43.37	44.92
6959	NYSE	UTL	Thu, May 14, 2020	44.15	44.87	42.97	44.87
6958	NYSE	UTL	Wed, May 13, 2020	45.81	45.81	44.25	44.81
6957	NYSE	UTL	Tue, May 12, 2020	48.37	48.39	46.19	46.24
6956	NYSE	UTL	Mon, May 11, 2020	49.34	49.34	47.39	48.51
6955	NYSE	UTL	Fri, May 8, 2020	48.72	50.14	48.22	49.97
6954	NYSE	UTL	Thu, May 7, 2020	47.67	48.38	46.73	47.98
6953	NYSE	UTL	Wed, May 6, 2020	47.85	48.58	46.82	46.85
6952	NYSE	UTL	Tue, May 5, 2020	50.00	50.64	48.37	48.77
6951	NYSE	UTL	Mon, May 4, 2020	47.97	49.02	47.85	48.98
6950	NYSE	UTL	Fri, May 1, 2020	49.06	49.29	47.76	48.78
6949	NYSE	UTL	Thu, Apr 30, 2020	52.55	54.76	50.05	50.31
6948	NYSE	UTL	Wed, Apr 29, 2020	54.42	57.16	53.65	54.99
6947	NYSE	UTL	Tue, Apr 28, 2020	54.89	54.89	52.35	53.65
6946	NYSE	UTL	Mon, Apr 27, 2020	52.30	54.88	52.30	53.27
6945	NYSE	UTL	Fri, Apr 24, 2020	50.30	52.30	49.13	51.84
6944	NYSE	UTL	Thu, Apr 23, 2020	51.08	52.34	49.85	50.34
6943	NYSE	UTL	Wed, Apr 22, 2020	51.85	52.21	49.81	51.45
6942	NYSE	UTL	Tue, Apr 21, 2020	49.07	50.42	48.50	50.18
6941	NYSE	UTL	Mon, Apr 20, 2020	53.11	53.87	50.11	50.54
6940	NYSE	UTL	Fri, Apr 17, 2020	52.69	54.80	52.12	54.33
6939	NYSE	UTL	Thu, Apr 16, 2020	51.72	52.11	48.93	51.53
6938	NYSE	UTL	Wed, Apr 15, 2020	52.26	53.06	51.35	51.88
6937	NYSE	UTL	Tue, Apr 14, 2020	56.14	56.14	54.22	54.75
6936	NYSE	UTL	Mon, Apr 13, 2020	56.86	58.24	53.76	55.07
6935	NYSE	UTL	Thu, Apr 9, 2020	54.36	57.72	52.48	57.72
6934	NYSE	UTL	Wed, Apr 8, 2020	52.46	54.52	51.42	53.39
6933	NYSE	UTL	Tue, Apr 7, 2020	55.17	58.27	49.26	52.02
6932	NYSE	UTL	Mon, Apr 6, 2020	50.95	54.14	50.95	53.89
6931	NYSE	UTL	Fri, Apr 3, 2020	50.22	51.63	47.54	48.90
6930	NYSE	UTL	Thu, Apr 2, 2020	49.08	51.71	48.73	50.89
6929	NYSE	UTL	Wed, Apr 1, 2020	50.09	50.59	47.73	49.50
6928	NYSE	UTL	Tue, Mar 31, 2020	52.86	52.86	50.52	52.32
6927	NYSE	UTL	Mon, Mar 30, 2020	51.49	54.54	50.96	53.00
6926	NYSE	UTL	Fri, Mar 27, 2020	49.55	54.14	47.33	51.75
6925	NYSE	UTL	Thu, Mar 26, 2020	47.13	51.77	47.13	51.17
6924	NYSE	UTL	Wed, Mar 25, 2020	45.98	49.01	44.33	46.57
6923	NYSE	UTL	Tue, Mar 24, 2020	43.43	46.47	43.43	46.34
6922	NYSE	UTL	Mon, Mar 23, 2020	43.85	43.85	39.33	41.68
6921	NYSE	UTL	Fri, Mar 20, 2020	52.47	52.47	44.35	44.71
6920	NYSE	UTL	Thu, Mar 19, 2020	52.98	54.86	49.10	51.95
6919	NYSE	UTL	Wed, Mar 18, 2020	51.22	54.54	51.22	52.72
6918	NYSE	UTL	Tue, Mar 17, 2020	47.93	54.89	46.95	54.63
6917	NYSE	UTL	Mon, Mar 16, 2020	48.92	51.40	46.84	47.25
6916	NYSE	UTL	Fri, Mar 13, 2020	52.43	55.56	51.50	55.43
6915	NYSE	UTL	Thu, Mar 12, 2020	56.07	56.71	49.00	51.79
6914	NYSE	UTL	Wed, Mar 11, 2020	59.16	59.26	57.75	58.73
6913	NYSE	UTL	Tue, Mar 10, 2020	61.85	61.86	58.50	60.74
6912	NYSE	UTL	Mon, Mar 9, 2020	59.71	61.45	58.40	60.85
6911	NYSE	UTL	Fri, Mar 6, 2020	58.26	61.02	56.88	60.91
6910	NYSE	UTL	Thu, Mar 5, 2020	58.03	58.60	56.39	57.50
6909	NYSE	UTL	Wed, Mar 4, 2020	57.41	59.02	57.09	58.85
6908	NYSE	UTL	Tue, Mar 3, 2020	58.08	59.12	56.61	56.83
6907	NYSE	UTL	Mon, Mar 2, 2020	56.63	58.46	56.20	58.26
6906	NYSE	UTL	Fri, Feb 28, 2020	57.93	57.93	55.16	56.34
6905	NYSE	UTL	Thu, Feb 27, 2020	62.03	62.62	59.00	59.00
6904	NYSE	UTL	Wed, Feb 26, 2020	61.94	62.80	61.94	62.48
6903	NYSE	UTL	Tue, Feb 25, 2020	62.57	63.00	61.72	62.14
6902	NYSE	UTL	Mon, Feb 24, 2020	62.97	63.51	62.78	63.10
6901	NYSE	UTL	Fri, Feb 21, 2020	64.42	64.75	63.59	63.61
6900	NYSE	UTL	Thu, Feb 20, 2020	64.34	64.55	63.42	64.21
6899	NYSE	UTL	Wed, Feb 19, 2020	64.67	65.00	64.18	64.46
6898	NYSE	UTL	Tue, Feb 18, 2020	65.08	65.76	64.66	64.80
6897	NYSE	UTL	Fri, Feb 14, 2020	64.77	64.95	64.37	64.81
6896	NYSE	UTL	Thu, Feb 13, 2020	63.50	64.55	63.17	64.50
6895	NYSE	UTL	Wed, Feb 12, 2020	63.65	64.00	63.11	63.58
6894	NYSE	UTL	Tue, Feb 11, 2020	63.48	64.00	63.22	63.40
6893	NYSE	UTL	Mon, Feb 10, 2020	62.59	63.45	62.59	63.36
6892	NYSE	UTL	Fri, Feb 7, 2020	62.84	62.87	62.12	62.68
6891	NYSE	UTL	Thu, Feb 6, 2020	61.74	63.07	61.74	62.57
6890	NYSE	UTL	Wed, Feb 5, 2020	61.44	62.71	61.44	62.62
6889	NYSE	UTL	Tue, Feb 4, 2020	61.19	61.89	61.15	61.69
6888	NYSE	UTL	Mon, Feb 3, 2020	61.65	61.65	60.64	61.27
6887	NYSE	UTL	Fri, Jan 31, 2020	63.80	64.25	61.63	61.69
6886	NYSE	UTL	Thu, Jan 30, 2020	62.68	64.64	62.36	63.90
6885	NYSE	UTL	Wed, Jan 29, 2020	63.83	63.89	63.09	63.31
6884	NYSE	UTL	Tue, Jan 28, 2020	63.88	64.29	63.32	63.91
6883	NYSE	UTL	Mon, Jan 27, 2020	64.01	64.29	63.71	63.77
6882	NYSE	UTL	Fri, Jan 24, 2020	63.74	64.74	63.74	64.05
6881	NYSE	UTL	Thu, Jan 23, 2020	63.10	63.98	63.10	63.80
6880	NYSE	UTL	Wed, Jan 22, 2020	63.11	63.56	63.04	63.27
6879	NYSE	UTL	Tue, Jan 21, 2020	63.02	63.26	62.60	63.15
6878	NYSE	UTL	Fri, Jan 17, 2020	63.27	63.38	62.41	63.02
6877	NYSE	UTL	Thu, Jan 16, 2020	62.08	63.26	61.90	63.12
6876	NYSE	UTL	Wed, Jan 15, 2020	61.16	62.36	61.16	62.09
6875	NYSE	UTL	Tue, Jan 14, 2020	61.56	61.94	60.89	61.23
6874	NYSE	UTL	Mon, Jan 13, 2020	61.16	62.11	61.16	61.97
6873	NYSE	UTL	Fri, Jan 10, 2020	60.67	61.31	60.57	61.29
6872	NYSE	UTL	Thu, Jan 9, 2020	60.46	60.97	60.41	60.61
6871	NYSE	UTL	Wed, Jan 8, 2020	60.73	60.90	60.37	60.58
6870	NYSE	UTL	Tue, Jan 7, 2020	60.75	60.86	60.07	60.80
6869	NYSE	UTL	Mon, Jan 6, 2020	61.12	61.43	60.80	61.00
6868	NYSE	UTL	Fri, Jan 3, 2020	60.65	61.59	60.55	61.22
6867	NYSE	UTL	Thu, Jan 2, 2020	62.16	62.19	60.47	60.82
6866	NYSE	UTL	Tue, Dec 31, 2019	61.43	61.97	61.18	61.82
6865	NYSE	UTL	Mon, Dec 30, 2019	61.19	61.49	60.95	61.38
6864	NYSE	UTL	Fri, Dec 27, 2019	61.14	61.34	60.96	61.27
6863	NYSE	UTL	Thu, Dec 26, 2019	61.39	61.60	61.05	61.22
6862	NYSE	UTL	Tue, Dec 24, 2019	61.42	61.89	61.27	61.66
6861	NYSE	UTL	Mon, Dec 23, 2019	63.08	63.10	61.40	61.48
6860	NYSE	UTL	Fri, Dec 20, 2019	62.76	63.26	62.55	62.95
6859	NYSE	UTL	Thu, Dec 19, 2019	62.44	62.85	61.93	62.61
6858	NYSE	UTL	Wed, Dec 18, 2019	63.00	63.25	62.09	62.35
6857	NYSE	UTL	Tue, Dec 17, 2019	62.95	63.27	62.53	62.92
6856	NYSE	UTL	Mon, Dec 16, 2019	62.13	62.98	62.13	62.86
6855	NYSE	UTL	Fri, Dec 13, 2019	62.10	62.24	61.57	62.11
6854	NYSE	UTL	Thu, Dec 12, 2019	62.86	63.20	61.94	61.98
6853	NYSE	UTL	Wed, Dec 11, 2019	62.81	63.06	62.39	62.93
6852	NYSE	UTL	Tue, Dec 10, 2019	62.39	63.21	62.39	62.89
6851	NYSE	UTL	Mon, Dec 9, 2019	62.34	62.81	62.15	62.54
6850	NYSE	UTL	Fri, Dec 6, 2019	61.59	62.72	61.59	62.43
6849	NYSE	UTL	Thu, Dec 5, 2019	60.76	61.94	60.55	61.66
6848	NYSE	UTL	Wed, Dec 4, 2019	61.00	61.65	60.77	60.88
6847	NYSE	UTL	Tue, Dec 3, 2019	60.68	61.10	60.61	60.98
6846	NYSE	UTL	Mon, Dec 2, 2019	60.54	60.90	60.25	60.61
6845	NYSE	UTL	Fri, Nov 29, 2019	61.04	61.57	60.89	61.04
6844	NYSE	UTL	Wed, Nov 27, 2019	60.95	61.30	60.84	61.19
6843	NYSE	UTL	Tue, Nov 26, 2019	60.30	61.28	60.30	61.01
6842	NYSE	UTL	Mon, Nov 25, 2019	60.81	61.18	60.35	60.80
6841	NYSE	UTL	Fri, Nov 22, 2019	60.72	60.93	59.90	60.84
6840	NYSE	UTL	Thu, Nov 21, 2019	61.03	61.34	59.86	60.50
6839	NYSE	UTL	Wed, Nov 20, 2019	60.44	61.27	60.33	61.00
6838	NYSE	UTL	Tue, Nov 19, 2019	60.27	60.77	60.07	60.60
6837	NYSE	UTL	Mon, Nov 18, 2019	60.23	60.88	60.12	60.16
6836	NYSE	UTL	Fri, Nov 15, 2019	60.23	60.23	59.80	60.06
6835	NYSE	UTL	Thu, Nov 14, 2019	60.11	60.68	59.90	60.18
6834	NYSE	UTL	Wed, Nov 13, 2019	59.13	60.37	59.13	60.32
6833	NYSE	UTL	Tue, Nov 12, 2019	59.01	59.46	58.79	59.13
6832	NYSE	UTL	Mon, Nov 11, 2019	59.00	59.44	58.95	58.91
6831	NYSE	UTL	Fri, Nov 8, 2019	59.56	60.06	58.77	59.05
6830	NYSE	UTL	Thu, Nov 7, 2019	61.40	61.40	59.04	59.65
6829	NYSE	UTL	Wed, Nov 6, 2019	61.43	61.76	61.12	61.43
6828	NYSE	UTL	Tue, Nov 5, 2019	60.76	61.68	60.12	61.19
6827	NYSE	UTL	Mon, Nov 4, 2019	62.15	62.19	60.79	60.83
6826	NYSE	UTL	Fri, Nov 1, 2019	62.27	62.62	61.83	62.23
6825	NYSE	UTL	Thu, Oct 31, 2019	61.89	62.36	61.39	62.27
6824	NYSE	UTL	Wed, Oct 30, 2019	61.03	62.14	61.01	61.86
6823	NYSE	UTL	Tue, Oct 29, 2019	61.05	61.64	60.69	61.14
6822	NYSE	UTL	Mon, Oct 28, 2019	62.13	62.13	60.80	61.10
6821	NYSE	UTL	Fri, Oct 25, 2019	63.21	63.21	62.11	62.41
6820	NYSE	UTL	Thu, Oct 24, 2019	63.64	63.75	62.78	63.19
6819	NYSE	UTL	Wed, Oct 23, 2019	63.34	63.71	63.14	63.64
6818	NYSE	UTL	Tue, Oct 22, 2019	62.92	63.32	62.80	62.98
6817	NYSE	UTL	Mon, Oct 21, 2019	62.51	63.03	62.03	62.80
6816	NYSE	UTL	Fri, Oct 18, 2019	62.28	62.57	61.96	62.53
6815	NYSE	UTL	Thu, Oct 17, 2019	62.54	62.87	62.23	62.47
6814	NYSE	UTL	Wed, Oct 16, 2019	61.77	62.40	61.52	62.38
6813	NYSE	UTL	Tue, Oct 15, 2019	62.22	62.63	61.22	61.83
6812	NYSE	UTL	Mon, Oct 14, 2019	62.77	63.10	62.02	62.25
6811	NYSE	UTL	Fri, Oct 11, 2019	62.59	63.48	62.08	62.85
6810	NYSE	UTL	Thu, Oct 10, 2019	62.93	63.12	62.18	62.51
6809	NYSE	UTL	Wed, Oct 9, 2019	63.28	63.49	62.79	63.16
6808	NYSE	UTL	Tue, Oct 8, 2019	64.35	64.53	63.23	63.39
6807	NYSE	UTL	Mon, Oct 7, 2019	64.23	64.37	63.74	64.10
6806	NYSE	UTL	Fri, Oct 4, 2019	63.57	64.36	63.38	64.33
6805	NYSE	UTL	Thu, Oct 3, 2019	63.23	63.72	62.97	63.32
6804	NYSE	UTL	Wed, Oct 2, 2019	63.40	63.93	63.16	63.43
6803	NYSE	UTL	Tue, Oct 1, 2019	63.45	63.93	62.93	63.50
6802	NYSE	UTL	Mon, Sep 30, 2019	62.83	63.57	62.83	63.44
6801	NYSE	UTL	Fri, Sep 27, 2019	63.37	63.49	62.67	62.98
6800	NYSE	UTL	Thu, Sep 26, 2019	63.05	63.87	62.65	63.02
6799	NYSE	UTL	Wed, Sep 25, 2019	62.57	63.11	62.46	63.04
6798	NYSE	UTL	Tue, Sep 24, 2019	61.97	62.70	61.78	62.49
6797	NYSE	UTL	Mon, Sep 23, 2019	62.43	62.94	61.68	61.83
6796	NYSE	UTL	Fri, Sep 20, 2019	61.19	62.40	61.19	62.40
6795	NYSE	UTL	Thu, Sep 19, 2019	61.15	61.56	60.99	61.14
6794	NYSE	UTL	Wed, Sep 18, 2019	60.99	61.25	60.44	60.94
6793	NYSE	UTL	Tue, Sep 17, 2019	60.45	61.33	60.37	60.94
6792	NYSE	UTL	Mon, Sep 16, 2019	60.54	61.50	60.34	60.50
6791	NYSE	UTL	Fri, Sep 13, 2019	60.95	61.45	60.28	60.54
6790	NYSE	UTL	Thu, Sep 12, 2019	61.09	61.30	60.37	60.95
6789	NYSE	UTL	Wed, Sep 11, 2019	60.06	61.12	59.85	60.77
6788	NYSE	UTL	Tue, Sep 10, 2019	59.52	60.30	59.17	60.03
6787	NYSE	UTL	Mon, Sep 9, 2019	59.59	59.74	58.79	59.62
6786	NYSE	UTL	Fri, Sep 6, 2019	60.72	60.95	59.67	59.71
6785	NYSE	UTL	Thu, Sep 5, 2019	61.02	61.24	60.47	60.57
6784	NYSE	UTL	Wed, Sep 4, 2019	61.82	62.01	60.93	61.06
6783	NYSE	UTL	Tue, Sep 3, 2019	60.20	61.80	60.20	61.71
6782	NYSE	UTL	Fri, Aug 30, 2019	60.65	60.89	59.93	60.37
6781	NYSE	UTL	Thu, Aug 29, 2019	60.42	60.62	59.95	60.29
6780	NYSE	UTL	Wed, Aug 28, 2019	59.66	60.36	59.66	60.12
6779	NYSE	UTL	Tue, Aug 27, 2019	59.83	60.63	59.31	59.58
6778	NYSE	UTL	Mon, Aug 26, 2019	58.75	59.70	58.75	59.63
6777	NYSE	UTL	Fri, Aug 23, 2019	59.52	60.30	58.36	58.53
6776	NYSE	UTL	Thu, Aug 22, 2019	59.93	60.02	59.28	59.52
6775	NYSE	UTL	Wed, Aug 21, 2019	58.78	60.04	58.70	59.87
6774	NYSE	UTL	Tue, Aug 20, 2019	59.61	59.61	58.83	59.11
6773	NYSE	UTL	Mon, Aug 19, 2019	59.80	60.33	58.64	59.59
6772	NYSE	UTL	Fri, Aug 16, 2019	59.27	59.75	59.12	59.64
6771	NYSE	UTL	Thu, Aug 15, 2019	58.44	59.38	58.18	59.19
6770	NYSE	UTL	Wed, Aug 14, 2019	58.58	59.24	58.29	58.41
6769	NYSE	UTL	Tue, Aug 13, 2019	59.00	59.33	58.62	58.64
6768	NYSE	UTL	Mon, Aug 12, 2019	58.44	59.25	57.97	58.94
6767	NYSE	UTL	Fri, Aug 9, 2019	57.80	58.75	57.80	58.63
6766	NYSE	UTL	Thu, Aug 8, 2019	57.69	58.31	57.69	57.99
6765	NYSE	UTL	Wed, Aug 7, 2019	57.68	58.23	57.41	57.67
6764	NYSE	UTL	Tue, Aug 6, 2019	56.86	57.91	56.48	57.79
6763	NYSE	UTL	Mon, Aug 5, 2019	58.94	59.04	56.18	56.88
6762	NYSE	UTL	Fri, Aug 2, 2019	58.33	59.50	58.33	59.01
6761	NYSE	UTL	Thu, Aug 1, 2019	58.69	59.63	58.03	58.40
6760	NYSE	UTL	Wed, Jul 31, 2019	59.50	60.50	58.57	58.57
6759	NYSE	UTL	Tue, Jul 30, 2019	60.11	60.40	59.11	59.44
6758	NYSE	UTL	Mon, Jul 29, 2019	59.83	60.23	59.52	60.23
6757	NYSE	UTL	Fri, Jul 26, 2019	59.32	60.19	59.21	59.78
6756	NYSE	UTL	Thu, Jul 25, 2019	58.93	59.66	58.42	59.12
6755	NYSE	UTL	Wed, Jul 24, 2019	57.78	58.12	56.71	57.91
6754	NYSE	UTL	Tue, Jul 23, 2019	58.63	58.63	57.72	57.89
6753	NYSE	UTL	Mon, Jul 22, 2019	58.67	59.45	58.21	58.65
6752	NYSE	UTL	Fri, Jul 19, 2019	60.01	60.60	59.23	59.27
6751	NYSE	UTL	Thu, Jul 18, 2019	59.00	60.38	58.58	60.34
6750	NYSE	UTL	Wed, Jul 17, 2019	59.06	59.54	58.86	59.12
6749	NYSE	UTL	Tue, Jul 16, 2019	59.11	59.35	58.81	59.02
6748	NYSE	UTL	Mon, Jul 15, 2019	59.75	59.99	59.21	59.25
6747	NYSE	UTL	Fri, Jul 12, 2019	59.72	60.05	59.41	59.62
6746	NYSE	UTL	Thu, Jul 11, 2019	60.10	60.48	59.34	60.03
6745	NYSE	UTL	Wed, Jul 10, 2019	60.55	60.80	60.07	60.16
6744	NYSE	UTL	Tue, Jul 9, 2019	60.07	60.37	59.50	60.37
6743	NYSE	UTL	Mon, Jul 8, 2019	60.65	60.75	59.82	60.13
6742	NYSE	UTL	Fri, Jul 5, 2019	59.92	60.62	59.07	60.54
6741	NYSE	UTL	Wed, Jul 3, 2019	60.31	60.80	59.85	60.26
6740	NYSE	UTL	Tue, Jul 2, 2019	59.94	60.66	59.91	60.15
6739	NYSE	UTL	Mon, Jul 1, 2019	59.71	60.23	58.78	59.72
6738	NYSE	UTL	Fri, Jun 28, 2019	58.58	60.13	58.55	59.89
6737	NYSE	UTL	Thu, Jun 27, 2019	60.05	60.91	59.08	59.79
6736	NYSE	UTL	Wed, Jun 26, 2019	61.09	61.40	60.03	60.05
6735	NYSE	UTL	Tue, Jun 25, 2019	61.36	61.37	60.40	61.04
6734	NYSE	UTL	Mon, Jun 24, 2019	61.35	61.41	60.64	61.27
6733	NYSE	UTL	Fri, Jun 21, 2019	60.81	61.85	60.49	61.20
6732	NYSE	UTL	Thu, Jun 20, 2019	60.66	61.12	60.09	61.01
6731	NYSE	UTL	Wed, Jun 19, 2019	59.08	60.21	58.85	60.21
6730	NYSE	UTL	Tue, Jun 18, 2019	59.14	59.47	58.32	59.12
6729	NYSE	UTL	Mon, Jun 17, 2019	59.60	59.60	58.51	58.80
6728	NYSE	UTL	Fri, Jun 14, 2019	58.98	59.90	58.98	59.52
6727	NYSE	UTL	Thu, Jun 13, 2019	58.65	59.24	58.65	58.92
6726	NYSE	UTL	Wed, Jun 12, 2019	57.45	58.76	57.45	58.69
6725	NYSE	UTL	Tue, Jun 11, 2019	57.75	57.75	57.05	57.52
6724	NYSE	UTL	Mon, Jun 10, 2019	58.47	58.47	57.24	57.66
6723	NYSE	UTL	Fri, Jun 7, 2019	58.88	59.79	58.42	58.47
6722	NYSE	UTL	Thu, Jun 6, 2019	58.55	58.84	57.83	58.53
6721	NYSE	UTL	Wed, Jun 5, 2019	56.97	58.90	56.54	58.58
6720	NYSE	UTL	Tue, Jun 4, 2019	57.02	57.63	56.02	56.79
6719	NYSE	UTL	Mon, Jun 3, 2019	56.92	57.21	56.46	57.11
6718	NYSE	UTL	Fri, May 31, 2019	56.12	57.02	55.55	56.86
6717	NYSE	UTL	Thu, May 30, 2019	56.35	56.76	55.78	56.22
6716	NYSE	UTL	Wed, May 29, 2019	56.64	57.33	55.90	56.28
6715	NYSE	UTL	Tue, May 28, 2019	58.11	58.21	56.62	56.66
6714	NYSE	UTL	Fri, May 24, 2019	58.15	58.60	57.80	57.96
6713	NYSE	UTL	Thu, May 23, 2019	57.59	58.19	57.44	58.13
6712	NYSE	UTL	Wed, May 22, 2019	57.37	57.96	57.17	57.75
6711	NYSE	UTL	Tue, May 21, 2019	57.48	57.82	57.17	57.45
6710	NYSE	UTL	Mon, May 20, 2019	56.86	57.50	56.86	57.31
6709	NYSE	UTL	Fri, May 17, 2019	56.84	57.52	56.78	56.98
6708	NYSE	UTL	Thu, May 16, 2019	56.72	57.39	56.69	57.16
6707	NYSE	UTL	Wed, May 15, 2019	56.59	57.16	56.38	56.72
6706	NYSE	UTL	Tue, May 14, 2019	57.27	57.27	56.35	56.65
6705	NYSE	UTL	Mon, May 13, 2019	56.57	57.60	56.57	57.23
6704	NYSE	UTL	Fri, May 10, 2019	56.03	56.92	56.00	56.92
6703	NYSE	UTL	Thu, May 9, 2019	55.62	56.44	55.60	56.04
6702	NYSE	UTL	Wed, May 8, 2019	56.78	56.78	55.63	55.78
6701	NYSE	UTL	Tue, May 7, 2019	56.90	57.45	56.44	56.87
6700	NYSE	UTL	Mon, May 6, 2019	56.62	57.60	56.62	57.14
6699	NYSE	UTL	Fri, May 3, 2019	55.99	57.29	55.99	56.86
6698	NYSE	UTL	Thu, May 2, 2019	56.30	57.27	55.78	55.96
6697	NYSE	UTL	Wed, May 1, 2019	56.86	57.08	56.28	56.53
6696	NYSE	UTL	Tue, Apr 30, 2019	56.48	57.43	56.07	56.91
6695	NYSE	UTL	Mon, Apr 29, 2019	56.87	56.87	56.13	56.41
6694	NYSE	UTL	Fri, Apr 26, 2019	56.24	59.19	56.24	56.79
6693	NYSE	UTL	Thu, Apr 25, 2019	54.50	55.96	54.44	55.66
6692	NYSE	UTL	Wed, Apr 24, 2019	54.03	54.31	53.41	54.15
6691	NYSE	UTL	Tue, Apr 23, 2019	53.37	53.86	53.37	53.71
6690	NYSE	UTL	Mon, Apr 22, 2019	53.75	53.95	53.22	53.63
6689	NYSE	UTL	Thu, Apr 18, 2019	53.43	54.09	53.43	53.75
6688	NYSE	UTL	Wed, Apr 17, 2019	53.85	54.06	53.51	53.52
6687	NYSE	UTL	Tue, Apr 16, 2019	54.79	54.96	53.88	53.90
6686	NYSE	UTL	Mon, Apr 15, 2019	55.04	55.13	54.59	54.64
6685	NYSE	UTL	Fri, Apr 12, 2019	54.76	55.00	54.09	54.87
6684	NYSE	UTL	Thu, Apr 11, 2019	54.29	54.78	54.03	54.71
6683	NYSE	UTL	Wed, Apr 10, 2019	54.55	54.78	54.09	54.51
6682	NYSE	UTL	Tue, Apr 9, 2019	54.48	54.63	54.11	54.27
6681	NYSE	UTL	Mon, Apr 8, 2019	54.99	54.99	54.01	54.54
6680	NYSE	UTL	Fri, Apr 5, 2019	53.97	55.09	53.83	55.05
6679	NYSE	UTL	Thu, Apr 4, 2019	54.08	54.38	53.59	53.99
6678	NYSE	UTL	Wed, Apr 3, 2019	54.07	54.56	53.98	54.11
6677	NYSE	UTL	Tue, Apr 2, 2019	53.86	54.25	53.50	54.03
6676	NYSE	UTL	Mon, Apr 1, 2019	54.36	54.41	53.66	54.00
6675	NYSE	UTL	Fri, Mar 29, 2019	53.50	54.37	53.31	54.17
6674	NYSE	UTL	Thu, Mar 28, 2019	54.05	54.33	52.98	53.62
6673	NYSE	UTL	Wed, Mar 27, 2019	54.59	54.75	54.02	54.33
6672	NYSE	UTL	Tue, Mar 26, 2019	54.14	54.93	53.96	54.53
6671	NYSE	UTL	Mon, Mar 25, 2019	53.59	54.45	53.59	54.27
6670	NYSE	UTL	Fri, Mar 22, 2019	54.07	55.00	53.57	53.62
6669	NYSE	UTL	Thu, Mar 21, 2019	53.76	54.81	53.76	54.11
6668	NYSE	UTL	Wed, Mar 20, 2019	53.94	54.68	53.73	53.86
6667	NYSE	UTL	Tue, Mar 19, 2019	54.75	54.75	53.81	53.92
6666	NYSE	UTL	Mon, Mar 18, 2019	54.96	55.19	54.37	54.71
6665	NYSE	UTL	Fri, Mar 15, 2019	55.00	55.69	54.80	54.98
6664	NYSE	UTL	Thu, Mar 14, 2019	55.22	55.75	54.84	55.02
6663	NYSE	UTL	Wed, Mar 13, 2019	55.21	55.41	54.77	55.28
6662	NYSE	UTL	Tue, Mar 12, 2019	55.36	55.46	54.91	55.28
6661	NYSE	UTL	Mon, Mar 11, 2019	54.93	55.24	53.94	55.24
6660	NYSE	UTL	Fri, Mar 8, 2019	53.64	54.39	53.50	54.02
6659	NYSE	UTL	Thu, Mar 7, 2019	53.50	54.49	53.48	53.74
6658	NYSE	UTL	Wed, Mar 6, 2019	54.65	54.65	53.28	53.55
6657	NYSE	UTL	Tue, Mar 5, 2019	55.18	55.29	54.52	54.58
6656	NYSE	UTL	Mon, Mar 4, 2019	55.19	55.43	54.87	55.20
6655	NYSE	UTL	Fri, Mar 1, 2019	54.81	55.40	54.14	55.39
6654	NYSE	UTL	Thu, Feb 28, 2019	54.80	55.05	54.34	54.91
6653	NYSE	UTL	Wed, Feb 27, 2019	54.34	54.85	54.00	54.78
6652	NYSE	UTL	Tue, Feb 26, 2019	54.36	54.93	54.13	54.51
6651	NYSE	UTL	Mon, Feb 25, 2019	54.62	54.84	53.96	54.18
6650	NYSE	UTL	Fri, Feb 22, 2019	54.33	54.60	54.07	54.50
6649	NYSE	UTL	Thu, Feb 21, 2019	53.69	54.33	53.69	54.33
6648	NYSE	UTL	Wed, Feb 20, 2019	53.49	54.46	53.48	53.69
6647	NYSE	UTL	Tue, Feb 19, 2019	53.19	54.00	52.91	53.75
6646	NYSE	UTL	Fri, Feb 15, 2019	53.00	53.42	52.63	53.19
6645	NYSE	UTL	Thu, Feb 14, 2019	52.80	53.30	52.23	52.84
6644	NYSE	UTL	Wed, Feb 13, 2019	52.46	53.15	52.17	52.78
6643	NYSE	UTL	Tue, Feb 12, 2019	53.06	53.06	52.40	52.36
6642	NYSE	UTL	Mon, Feb 11, 2019	53.11	53.39	52.68	52.88
6641	NYSE	UTL	Fri, Feb 8, 2019	52.31	53.26	52.19	53.09
6640	NYSE	UTL	Thu, Feb 7, 2019	51.71	52.43	51.46	52.10
6639	NYSE	UTL	Wed, Feb 6, 2019	52.41	52.41	51.44	51.76
6638	NYSE	UTL	Tue, Feb 5, 2019	52.06	52.65	51.70	52.51
6637	NYSE	UTL	Mon, Feb 4, 2019	51.16	52.80	51.04	51.70
6636	NYSE	UTL	Fri, Feb 1, 2019	52.59	52.59	51.00	51.68
6635	NYSE	UTL	Thu, Jan 31, 2019	49.61	53.11	48.86	52.46
6634	NYSE	UTL	Wed, Jan 30, 2019	49.18	49.75	48.85	49.21
6633	NYSE	UTL	Tue, Jan 29, 2019	48.80	49.12	48.33	49.01
6632	NYSE	UTL	Mon, Jan 28, 2019	48.79	49.35	48.60	48.64
6631	NYSE	UTL	Fri, Jan 25, 2019	50.01	50.18	48.81	48.83
6630	NYSE	UTL	Thu, Jan 24, 2019	49.88	50.39	48.95	50.25
6629	NYSE	UTL	Wed, Jan 23, 2019	49.36	49.89	49.28	49.83
6628	NYSE	UTL	Tue, Jan 22, 2019	49.59	50.18	48.37	49.22
6627	NYSE	UTL	Fri, Jan 18, 2019	49.45	50.07	49.01	49.75
6626	NYSE	UTL	Thu, Jan 17, 2019	48.19	49.57	48.19	49.57
6625	NYSE	UTL	Wed, Jan 16, 2019	47.93	48.27	47.46	48.27
6624	NYSE	UTL	Tue, Jan 15, 2019	47.58	47.94	47.19	47.84
6623	NYSE	UTL	Mon, Jan 14, 2019	48.39	48.64	47.05	47.21
6622	NYSE	UTL	Fri, Jan 11, 2019	48.79	48.97	48.21	48.57
6621	NYSE	UTL	Thu, Jan 10, 2019	48.55	48.94	48.48	48.87
6620	NYSE	UTL	Wed, Jan 9, 2019	48.73	49.37	48.54	48.67
6619	NYSE	UTL	Tue, Jan 8, 2019	47.94	49.04	47.94	49.03
6618	NYSE	UTL	Mon, Jan 7, 2019	48.80	49.13	47.53	47.89
6617	NYSE	UTL	Fri, Jan 4, 2019	48.05	49.18	48.04	48.81
6616	NYSE	UTL	Thu, Jan 3, 2019	48.30	49.01	48.19	48.65
6615	NYSE	UTL	Wed, Jan 2, 2019	49.96	49.98	48.07	48.41
6614	NYSE	UTL	Mon, Dec 31, 2018	50.81	51.70	50.33	50.64
6613	NYSE	UTL	Fri, Dec 28, 2018	50.55	51.52	50.23	50.80
6612	NYSE	UTL	Thu, Dec 27, 2018	50.10	50.66	49.26	50.55
6611	NYSE	UTL	Wed, Dec 26, 2018	50.05	50.66	49.47	50.45
6610	NYSE	UTL	Mon, Dec 24, 2018	51.65	51.95	48.49	49.89
6609	NYSE	UTL	Fri, Dec 21, 2018	51.06	52.74	51.06	51.79
6608	NYSE	UTL	Thu, Dec 20, 2018	49.29	51.04	49.29	50.60
6607	NYSE	UTL	Wed, Dec 19, 2018	49.83	50.24	49.03	49.30
6606	NYSE	UTL	Tue, Dec 18, 2018	50.63	51.46	49.70	49.84
6605	NYSE	UTL	Mon, Dec 17, 2018	52.08	52.08	50.35	50.49
6604	NYSE	UTL	Fri, Dec 14, 2018	51.77	52.00	50.78	51.72
6603	NYSE	UTL	Thu, Dec 13, 2018	52.02	52.54	51.70	51.80
6602	NYSE	UTL	Wed, Dec 12, 2018	52.21	52.49	51.78	52.03
6601	NYSE	UTL	Tue, Dec 11, 2018	52.00	52.23	51.06	52.16
6600	NYSE	UTL	Mon, Dec 10, 2018	51.32	51.95	51.11	51.92
6599	NYSE	UTL	Fri, Dec 7, 2018	50.43	51.62	50.30	51.41
6598	NYSE	UTL	Thu, Dec 6, 2018	50.04	50.73	49.60	50.50
6597	NYSE	UTL	Tue, Dec 4, 2018	51.26	51.52	49.87	50.19
6596	NYSE	UTL	Mon, Dec 3, 2018	50.91	51.59	50.06	51.59
6595	NYSE	UTL	Fri, Nov 30, 2018	50.73	51.11	50.24	50.70
6594	NYSE	UTL	Thu, Nov 29, 2018	51.37	51.37	50.27	50.58
6593	NYSE	UTL	Wed, Nov 28, 2018	51.12	51.47	50.75	51.45
6592	NYSE	UTL	Tue, Nov 27, 2018	50.93	51.38	50.83	51.01
6591	NYSE	UTL	Mon, Nov 26, 2018	50.75	51.00	50.05	50.91
6590	NYSE	UTL	Fri, Nov 23, 2018	50.05	50.77	50.05	50.61
6589	NYSE	UTL	Wed, Nov 21, 2018	50.62	50.65	49.92	50.19
6588	NYSE	UTL	Tue, Nov 20, 2018	49.73	50.61	49.44	50.59
6587	NYSE	UTL	Mon, Nov 19, 2018	48.88	49.72	48.81	49.61
6586	NYSE	UTL	Fri, Nov 16, 2018	48.47	49.16	48.21	48.98
6585	NYSE	UTL	Thu, Nov 15, 2018	48.14	48.99	47.86	48.37
6584	NYSE	UTL	Wed, Nov 14, 2018	49.20	49.37	48.07	48.36
6583	NYSE	UTL	Tue, Nov 13, 2018	49.36	49.99	49.16	49.13
6582	NYSE	UTL	Mon, Nov 12, 2018	49.42	49.86	49.11	49.27
6581	NYSE	UTL	Fri, Nov 9, 2018	49.69	50.16	49.14	49.40
6580	NYSE	UTL	Thu, Nov 8, 2018	49.13	50.38	48.88	49.81
6579	NYSE	UTL	Wed, Nov 7, 2018	48.49	49.12	48.32	49.10
6578	NYSE	UTL	Tue, Nov 6, 2018	47.63	48.87	47.22	48.47
6577	NYSE	UTL	Mon, Nov 5, 2018	46.84	48.39	46.43	47.66
6576	NYSE	UTL	Fri, Nov 2, 2018	47.14	47.52	46.21	46.69
6575	NYSE	UTL	Thu, Nov 1, 2018	47.48	47.81	47.11	47.11
6574	NYSE	UTL	Wed, Oct 31, 2018	48.40	48.40	47.13	47.51
6573	NYSE	UTL	Tue, Oct 30, 2018	48.45	48.45	47.76	48.29
6572	NYSE	UTL	Mon, Oct 29, 2018	48.69	49.89	48.09	48.59
6571	NYSE	UTL	Fri, Oct 26, 2018	49.57	49.81	48.17	48.61
6570	NYSE	UTL	Thu, Oct 25, 2018	49.75	50.47	49.33	49.82
6569	NYSE	UTL	Wed, Oct 24, 2018	49.26	50.38	49.19	49.23
6568	NYSE	UTL	Tue, Oct 23, 2018	50.00	50.78	49.06	49.39
6567	NYSE	UTL	Mon, Oct 22, 2018	50.05	50.78	49.42	50.06
6566	NYSE	UTL	Fri, Oct 19, 2018	48.73	50.36	48.73	50.22
6565	NYSE	UTL	Thu, Oct 18, 2018	49.17	49.46	48.43	48.99
6564	NYSE	UTL	Wed, Oct 17, 2018	49.38	49.57	48.93	49.26
6563	NYSE	UTL	Tue, Oct 16, 2018	48.36	49.33	48.28	49.24
6562	NYSE	UTL	Mon, Oct 15, 2018	48.30	49.03	48.00	48.39
6561	NYSE	UTL	Fri, Oct 12, 2018	49.52	49.52	48.00	48.41
6560	NYSE	UTL	Thu, Oct 11, 2018	49.41	50.14	49.02	49.37
6559	NYSE	UTL	Wed, Oct 10, 2018	49.73	50.46	49.27	49.47
6558	NYSE	UTL	Tue, Oct 9, 2018	49.76	50.62	49.31	49.62
6557	NYSE	UTL	Mon, Oct 8, 2018	49.86	50.26	49.62	49.77
6556	NYSE	UTL	Fri, Oct 5, 2018	49.00	50.13	49.00	49.86
6555	NYSE	UTL	Thu, Oct 4, 2018	49.84	50.00	49.50	49.79
6554	NYSE	UTL	Wed, Oct 3, 2018	49.62	49.97	49.30	49.62
6553	NYSE	UTL	Tue, Oct 2, 2018	49.64	50.26	49.51	49.64
6552	NYSE	UTL	Mon, Oct 1, 2018	50.91	51.26	49.53	49.63
6551	NYSE	UTL	Fri, Sep 28, 2018	51.25	51.28	50.19	50.90
6550	NYSE	UTL	Thu, Sep 27, 2018	50.06	50.84	49.19	50.18
6549	NYSE	UTL	Wed, Sep 26, 2018	51.08	51.30	49.80	49.92
6548	NYSE	UTL	Tue, Sep 25, 2018	51.43	51.43	50.11	51.04
6547	NYSE	UTL	Mon, Sep 24, 2018	51.18	51.54	50.09	51.47
6546	NYSE	UTL	Fri, Sep 21, 2018	49.56	51.32	49.42	51.26
6545	NYSE	UTL	Thu, Sep 20, 2018	49.75	49.98	49.02	49.62
6544	NYSE	UTL	Wed, Sep 19, 2018	51.77	51.77	49.59	49.64
6543	NYSE	UTL	Tue, Sep 18, 2018	52.55	52.55	51.61	51.81
6542	NYSE	UTL	Mon, Sep 17, 2018	52.44	52.79	52.12	52.57
6541	NYSE	UTL	Fri, Sep 14, 2018	52.41	52.72	52.06	52.54
6540	NYSE	UTL	Thu, Sep 13, 2018	51.93	52.35	51.85	52.32
6539	NYSE	UTL	Wed, Sep 12, 2018	52.17	52.27	51.69	52.04
6538	NYSE	UTL	Tue, Sep 11, 2018	52.19	52.61	51.88	52.13
6537	NYSE	UTL	Mon, Sep 10, 2018	52.25	52.48	51.78	52.28
6536	NYSE	UTL	Fri, Sep 7, 2018	51.84	52.25	51.05	52.24
6535	NYSE	UTL	Thu, Sep 6, 2018	51.39	52.04	51.04	52.02
6534	NYSE	UTL	Wed, Sep 5, 2018	50.62	51.58	50.29	51.48
6533	NYSE	UTL	Tue, Sep 4, 2018	50.50	50.91	50.15	50.66
6532	NYSE	UTL	Fri, Aug 31, 2018	50.76	50.76	50.34	50.55
6531	NYSE	UTL	Thu, Aug 30, 2018	50.97	51.45	50.57	50.81
6530	NYSE	UTL	Wed, Aug 29, 2018	50.75	50.96	50.34	50.94
6529	NYSE	UTL	Tue, Aug 28, 2018	50.86	50.89	50.14	50.50
6528	NYSE	UTL	Mon, Aug 27, 2018	51.72	51.81	50.17	50.80
6527	NYSE	UTL	Fri, Aug 24, 2018	50.74	51.98	50.56	51.74
6526	NYSE	UTL	Thu, Aug 23, 2018	50.13	50.91	50.04	50.74
6525	NYSE	UTL	Wed, Aug 22, 2018	50.77	51.02	49.69	50.25
6524	NYSE	UTL	Tue, Aug 21, 2018	50.56	51.04	50.39	50.68
6523	NYSE	UTL	Mon, Aug 20, 2018	50.76	50.89	50.20	50.54
6522	NYSE	UTL	Fri, Aug 17, 2018	50.36	51.20	50.00	50.75
6521	NYSE	UTL	Thu, Aug 16, 2018	50.00	50.59	49.97	50.59
6520	NYSE	UTL	Wed, Aug 15, 2018	49.94	50.40	49.57	50.07
6519	NYSE	UTL	Tue, Aug 14, 2018	49.36	50.12	49.36	49.99
6518	NYSE	UTL	Mon, Aug 13, 2018	49.62	49.86	49.22	49.32
6517	NYSE	UTL	Fri, Aug 10, 2018	49.92	50.12	49.38	49.61
6516	NYSE	UTL	Thu, Aug 9, 2018	49.58	50.00	49.28	49.73
6515	NYSE	UTL	Wed, Aug 8, 2018	49.57	49.70	48.57	49.55
6514	NYSE	UTL	Tue, Aug 7, 2018	49.67	49.90	49.12	49.54
6513	NYSE	UTL	Mon, Aug 6, 2018	50.24	50.55	49.72	49.73
6512	NYSE	UTL	Fri, Aug 3, 2018	50.59	50.59	49.83	50.21
6511	NYSE	UTL	Thu, Aug 2, 2018	50.09	50.70	49.93	50.39
6510	NYSE	UTL	Wed, Aug 1, 2018	50.85	51.18	49.59	50.09
6509	NYSE	UTL	Tue, Jul 31, 2018	50.86	51.45	50.65	50.91
6508	NYSE	UTL	Mon, Jul 30, 2018	51.32	51.42	50.30	50.83
6507	NYSE	UTL	Fri, Jul 27, 2018	51.76	51.80	50.32	51.29
6506	NYSE	UTL	Thu, Jul 26, 2018	50.75	51.79	50.64	51.79
6505	NYSE	UTL	Wed, Jul 25, 2018	51.73	51.73	51.28	51.37
6504	NYSE	UTL	Tue, Jul 24, 2018	51.43	51.62	50.73	51.49
6503	NYSE	UTL	Mon, Jul 23, 2018	51.16	51.96	50.80	51.29
6502	NYSE	UTL	Fri, Jul 20, 2018	51.66	51.72	51.04	51.15
6501	NYSE	UTL	Thu, Jul 19, 2018	50.81	51.58	50.81	51.51
6500	NYSE	UTL	Wed, Jul 18, 2018	51.00	51.36	50.56	50.89
6499	NYSE	UTL	Tue, Jul 17, 2018	51.37	51.49	50.83	51.10
6498	NYSE	UTL	Mon, Jul 16, 2018	51.51	51.51	50.96	51.33
6497	NYSE	UTL	Fri, Jul 13, 2018	51.81	51.87	51.47	51.56
6496	NYSE	UTL	Thu, Jul 12, 2018	51.71	51.79	51.00	51.65
6495	NYSE	UTL	Wed, Jul 11, 2018	51.08	51.85	51.08	51.52
6494	NYSE	UTL	Tue, Jul 10, 2018	50.85	51.44	50.63	51.11
6493	NYSE	UTL	Mon, Jul 9, 2018	52.48	52.48	50.68	50.84
6492	NYSE	UTL	Fri, Jul 6, 2018	52.22	53.07	52.22	52.66
6491	NYSE	UTL	Thu, Jul 5, 2018	51.86	52.26	51.48	52.19
6490	NYSE	UTL	Tue, Jul 3, 2018	51.69	52.37	51.60	51.63
6489	NYSE	UTL	Mon, Jul 2, 2018	50.98	51.95	50.67	51.61
6488	NYSE	UTL	Fri, Jun 29, 2018	51.08	51.62	50.93	51.04
6487	NYSE	UTL	Thu, Jun 28, 2018	51.07	51.48	50.86	51.09
6486	NYSE	UTL	Wed, Jun 27, 2018	51.46	51.61	50.99	51.16
6485	NYSE	UTL	Tue, Jun 26, 2018	51.45	52.06	51.10	51.64
6484	NYSE	UTL	Mon, Jun 25, 2018	50.89	51.97	50.43	51.49
6483	NYSE	UTL	Fri, Jun 22, 2018	51.32	51.61	50.54	50.88
6482	NYSE	UTL	Thu, Jun 21, 2018	51.86	51.90	51.01	51.09
6481	NYSE	UTL	Wed, Jun 20, 2018	51.18	52.11	50.86	51.68
6480	NYSE	UTL	Tue, Jun 19, 2018	50.44	51.69	50.42	51.32
6479	NYSE	UTL	Mon, Jun 18, 2018	49.61	50.79	49.13	50.46
6478	NYSE	UTL	Fri, Jun 15, 2018	49.24	49.98	48.97	49.61
6477	NYSE	UTL	Thu, Jun 14, 2018	48.97	49.41	48.51	49.20
6476	NYSE	UTL	Wed, Jun 13, 2018	49.25	49.39	48.32	48.81
6475	NYSE	UTL	Tue, Jun 12, 2018	48.21	49.45	48.21	49.15
6474	NYSE	UTL	Mon, Jun 11, 2018	48.05	48.37	47.47	48.26
6473	NYSE	UTL	Fri, Jun 8, 2018	47.89	48.68	47.58	48.01
6472	NYSE	UTL	Thu, Jun 7, 2018	47.91	48.47	47.64	48.01
6471	NYSE	UTL	Wed, Jun 6, 2018	48.01	48.14	47.44	47.99
6470	NYSE	UTL	Tue, Jun 5, 2018	47.93	48.22	47.79	48.15
6469	NYSE	UTL	Mon, Jun 4, 2018	48.17	48.28	47.68	47.90
6468	NYSE	UTL	Fri, Jun 1, 2018	48.45	48.45	47.58	47.98
6467	NYSE	UTL	Thu, May 31, 2018	49.00	49.29	48.27	48.27
6466	NYSE	UTL	Wed, May 30, 2018	48.96	49.78	48.96	49.20
6465	NYSE	UTL	Tue, May 29, 2018	48.34	49.22	48.13	48.99
6464	NYSE	UTL	Fri, May 25, 2018	48.23	48.49	48.13	48.37
6463	NYSE	UTL	Thu, May 24, 2018	47.78	48.26	47.60	48.09
6462	NYSE	UTL	Wed, May 23, 2018	47.07	47.79	46.86	47.58
6461	NYSE	UTL	Tue, May 22, 2018	46.87	47.27	46.85	46.96
6460	NYSE	UTL	Mon, May 21, 2018	46.12	47.00	45.43	46.96
6459	NYSE	UTL	Fri, May 18, 2018	46.25	46.45	45.74	46.19
6458	NYSE	UTL	Thu, May 17, 2018	46.35	46.49	45.81	45.87
6457	NYSE	UTL	Wed, May 16, 2018	46.85	46.91	45.79	46.13
6456	NYSE	UTL	Tue, May 15, 2018	47.14	47.20	46.59	46.80
6455	NYSE	UTL	Mon, May 14, 2018	47.90	48.25	47.02	47.28
6454	NYSE	UTL	Fri, May 11, 2018	48.08	48.36	47.97	48.23
6453	NYSE	UTL	Thu, May 10, 2018	48.19	48.41	47.76	48.07
6452	NYSE	UTL	Wed, May 9, 2018	48.25	48.31	47.69	47.98
6451	NYSE	UTL	Tue, May 8, 2018	48.71	48.71	47.75	48.16
6450	NYSE	UTL	Mon, May 7, 2018	48.95	49.11	48.63	48.81
6449	NYSE	UTL	Fri, May 4, 2018	48.38	49.21	48.38	48.88
6448	NYSE	UTL	Thu, May 3, 2018	48.26	48.72	47.91	48.48
6447	NYSE	UTL	Wed, May 2, 2018	48.36	48.89	48.11	48.35
6446	NYSE	UTL	Tue, May 1, 2018	48.66	48.66	47.83	48.49
6445	NYSE	UTL	Mon, Apr 30, 2018	49.03	49.33	48.14	48.59
6444	NYSE	UTL	Fri, Apr 27, 2018	48.31	49.42	48.31	48.97
6443	NYSE	UTL	Thu, Apr 26, 2018	47.50	48.71	46.79	48.30
6442	NYSE	UTL	Wed, Apr 25, 2018	46.09	46.52	45.59	46.24
6441	NYSE	UTL	Tue, Apr 24, 2018	45.92	46.39	45.57	46.18
6440	NYSE	UTL	Mon, Apr 23, 2018	45.91	46.23	45.57	45.84
6439	NYSE	UTL	Fri, Apr 20, 2018	45.90	46.04	45.50	45.90
6438	NYSE	UTL	Thu, Apr 19, 2018	46.28	46.48	45.83	46.03
6437	NYSE	UTL	Wed, Apr 18, 2018	47.06	47.35	46.40	46.40
6436	NYSE	UTL	Tue, Apr 17, 2018	46.35	47.20	46.35	47.04
6435	NYSE	UTL	Mon, Apr 16, 2018	45.28	46.52	44.86	46.44
6434	NYSE	UTL	Fri, Apr 13, 2018	46.59	47.05	45.20	45.45
6433	NYSE	UTL	Thu, Apr 12, 2018	47.20	47.23	46.31	46.56
6432	NYSE	UTL	Wed, Apr 11, 2018	47.24	47.71	46.83	47.08
6431	NYSE	UTL	Tue, Apr 10, 2018	47.35	47.59	46.91	47.36
6430	NYSE	UTL	Mon, Apr 9, 2018	47.68	47.73	47.05	47.20
6429	NYSE	UTL	Fri, Apr 6, 2018	47.59	48.02	47.31	47.53
6428	NYSE	UTL	Thu, Apr 5, 2018	47.21	48.00	46.59	47.58
6427	NYSE	UTL	Wed, Apr 4, 2018	46.60	47.48	46.44	47.18
6426	NYSE	UTL	Tue, Apr 3, 2018	46.07	47.05	45.89	46.92
6425	NYSE	UTL	Mon, Apr 2, 2018	46.49	47.09	45.85	46.05
6424	NYSE	UTL	Thu, Mar 29, 2018	46.83	47.40	46.39	46.41
6423	NYSE	UTL	Wed, Mar 28, 2018	46.21	46.92	45.50	46.82
6422	NYSE	UTL	Tue, Mar 27, 2018	45.27	46.58	45.08	46.14
6421	NYSE	UTL	Mon, Mar 26, 2018	44.83	45.59	44.75	45.38
6420	NYSE	UTL	Fri, Mar 23, 2018	45.30	45.90	44.64	44.64
6419	NYSE	UTL	Thu, Mar 22, 2018	44.88	46.12	44.88	45.33
6418	NYSE	UTL	Wed, Mar 21, 2018	44.56	45.35	44.50	44.97
6417	NYSE	UTL	Tue, Mar 20, 2018	44.91	45.10	44.40	44.56
6416	NYSE	UTL	Mon, Mar 19, 2018	45.04	45.12	44.53	45.07
6415	NYSE	UTL	Fri, Mar 16, 2018	44.57	45.36	44.57	45.06
6414	NYSE	UTL	Thu, Mar 15, 2018	44.06	44.83	43.99	44.59
6413	NYSE	UTL	Wed, Mar 14, 2018	43.88	44.21	43.66	44.14
6412	NYSE	UTL	Tue, Mar 13, 2018	43.93	44.46	43.59	43.78
6411	NYSE	UTL	Mon, Mar 12, 2018	43.35	43.88	43.24	43.80
6410	NYSE	UTL	Fri, Mar 9, 2018	43.18	43.49	42.76	43.37
6409	NYSE	UTL	Thu, Mar 8, 2018	42.68	43.22	42.68	43.19
6408	NYSE	UTL	Wed, Mar 7, 2018	42.72	42.81	42.23	42.67
6407	NYSE	UTL	Tue, Mar 6, 2018	42.93	43.05	42.24	42.80
6406	NYSE	UTL	Mon, Mar 5, 2018	42.21	43.28	42.21	42.86
6405	NYSE	UTL	Fri, Mar 2, 2018	42.19	42.70	42.03	42.33
6404	NYSE	UTL	Thu, Mar 1, 2018	42.04	43.00	41.89	42.29
6403	NYSE	UTL	Wed, Feb 28, 2018	42.87	43.13	42.03	42.04
6402	NYSE	UTL	Tue, Feb 27, 2018	43.59	44.00	42.66	42.68
6401	NYSE	UTL	Mon, Feb 26, 2018	44.37	44.71	43.28	43.62
6400	NYSE	UTL	Fri, Feb 23, 2018	43.36	44.31	43.36	44.26
6399	NYSE	UTL	Thu, Feb 22, 2018	42.80	43.53	42.80	43.25
6398	NYSE	UTL	Wed, Feb 21, 2018	42.64	43.31	42.48	42.77
6397	NYSE	UTL	Tue, Feb 20, 2018	43.51	43.87	42.57	42.64
6396	NYSE	UTL	Fri, Feb 16, 2018	42.87	43.71	42.68	43.55
6395	NYSE	UTL	Thu, Feb 15, 2018	42.38	43.06	42.00	42.93
6394	NYSE	UTL	Wed, Feb 14, 2018	42.79	43.15	42.42	42.46
6393	NYSE	UTL	Tue, Feb 13, 2018	42.89	43.39	42.46	43.11
6392	NYSE	UTL	Mon, Feb 12, 2018	43.55	43.55	42.35	43.05
6391	NYSE	UTL	Fri, Feb 9, 2018	42.70	43.89	42.69	43.50
6390	NYSE	UTL	Thu, Feb 8, 2018	42.69	43.80	42.32	42.63
6389	NYSE	UTL	Wed, Feb 7, 2018	42.14	42.94	41.94	42.74
6388	NYSE	UTL	Tue, Feb 6, 2018	41.67	42.49	40.92	42.04
6387	NYSE	UTL	Mon, Feb 5, 2018	43.32	43.78	42.06	42.20
6386	NYSE	UTL	Fri, Feb 2, 2018	43.43	43.96	43.21	43.44
6385	NYSE	UTL	Thu, Feb 1, 2018	43.92	44.49	43.16	43.69
6384	NYSE	UTL	Wed, Jan 31, 2018	43.99	44.48	43.28	44.21
6383	NYSE	UTL	Tue, Jan 30, 2018	43.36	44.15	43.36	43.70
6382	NYSE	UTL	Mon, Jan 29, 2018	43.90	44.13	43.24	43.49
6381	NYSE	UTL	Fri, Jan 26, 2018	44.52	44.52	43.91	43.92
6380	NYSE	UTL	Thu, Jan 25, 2018	44.10	44.52	43.82	44.50
6379	NYSE	UTL	Wed, Jan 24, 2018	44.28	44.49	43.92	44.08
6378	NYSE	UTL	Tue, Jan 23, 2018	44.02	44.39	44.00	44.29
6377	NYSE	UTL	Mon, Jan 22, 2018	43.84	44.22	43.76	44.01
6376	NYSE	UTL	Fri, Jan 19, 2018	44.19	44.46	43.71	43.81
6375	NYSE	UTL	Thu, Jan 18, 2018	44.67	44.69	43.94	44.17
6374	NYSE	UTL	Wed, Jan 17, 2018	43.90	45.03	43.63	44.69
6373	NYSE	UTL	Tue, Jan 16, 2018	44.16	44.46	43.81	43.87
6372	NYSE	UTL	Fri, Jan 12, 2018	43.81	44.42	43.28	44.07
6371	NYSE	UTL	Thu, Jan 11, 2018	43.60	44.19	43.46	43.83
6370	NYSE	UTL	Wed, Jan 10, 2018	44.47	44.47	43.29	43.53
6369	NYSE	UTL	Tue, Jan 9, 2018	45.27	45.27	44.30	44.61
6368	NYSE	UTL	Mon, Jan 8, 2018	44.64	45.36	44.39	45.24
6367	NYSE	UTL	Fri, Jan 5, 2018	44.87	44.87	44.21	44.73
6366	NYSE	UTL	Thu, Jan 4, 2018	45.01	45.63	44.71	44.72
6365	NYSE	UTL	Wed, Jan 3, 2018	44.75	45.16	44.62	45.05
6364	NYSE	UTL	Tue, Jan 2, 2018	45.35	45.42	44.65	44.85
6363	NYSE	UTL	Fri, Dec 29, 2017	46.19	46.19	45.50	45.62
6362	NYSE	UTL	Thu, Dec 28, 2017	45.74	46.08	45.60	45.98
6361	NYSE	UTL	Wed, Dec 27, 2017	45.22	46.46	45.22	45.70
6360	NYSE	UTL	Tue, Dec 26, 2017	45.11	45.85	44.72	45.09
6359	NYSE	UTL	Fri, Dec 22, 2017	44.10	44.82	44.04	44.32
6358	NYSE	UTL	Thu, Dec 21, 2017	45.09	45.39	44.09	44.14
6357	NYSE	UTL	Wed, Dec 20, 2017	45.52	46.13	45.15	45.20
6356	NYSE	UTL	Tue, Dec 19, 2017	47.26	47.44	45.55	45.64
6355	NYSE	UTL	Mon, Dec 18, 2017	48.24	48.45	47.02	47.51
6354	NYSE	UTL	Fri, Dec 15, 2017	47.40	48.58	47.09	48.00
6353	NYSE	UTL	Thu, Dec 14, 2017	48.45	48.68	47.35	47.55
6352	NYSE	UTL	Wed, Dec 13, 2017	48.42	48.98	48.33	48.66
6351	NYSE	UTL	Tue, Dec 12, 2017	48.52	48.85	46.88	48.36
6350	NYSE	UTL	Mon, Dec 11, 2017	50.12	50.12	49.64	49.78
6349	NYSE	UTL	Fri, Dec 8, 2017	50.84	50.84	50.02	50.18
6348	NYSE	UTL	Thu, Dec 7, 2017	50.84	51.25	50.57	50.79
6347	NYSE	UTL	Wed, Dec 6, 2017	50.63	51.08	50.22	50.79
6346	NYSE	UTL	Tue, Dec 5, 2017	51.87	51.87	50.56	50.74
6345	NYSE	UTL	Mon, Dec 4, 2017	51.98	52.45	51.49	51.89
6344	NYSE	UTL	Fri, Dec 1, 2017	52.11	52.40	51.12	51.89
6343	NYSE	UTL	Thu, Nov 30, 2017	52.24	52.43	51.54	52.24
6342	NYSE	UTL	Wed, Nov 29, 2017	51.23	52.50	50.81	52.06
6341	NYSE	UTL	Tue, Nov 28, 2017	50.72	51.37	50.66	51.23
6340	NYSE	UTL	Mon, Nov 27, 2017	50.35	50.96	50.15	50.75
6339	NYSE	UTL	Fri, Nov 24, 2017	50.40	50.40	50.05	50.29
6338	NYSE	UTL	Wed, Nov 22, 2017	50.68	50.92	50.18	50.25
6337	NYSE	UTL	Tue, Nov 21, 2017	50.06	50.74	49.86	50.63
6336	NYSE	UTL	Mon, Nov 20, 2017	49.61	50.05	49.61	49.96
6335	NYSE	UTL	Fri, Nov 17, 2017	49.65	50.06	49.43	49.62
6334	NYSE	UTL	Thu, Nov 16, 2017	49.99	50.70	49.75	49.86
6333	NYSE	UTL	Wed, Nov 15, 2017	50.75	50.83	49.90	49.91
6332	NYSE	UTL	Tue, Nov 14, 2017	49.45	50.89	48.81	50.74
6331	NYSE	UTL	Mon, Nov 13, 2017	50.50	50.77	49.99	49.68
6330	NYSE	UTL	Fri, Nov 10, 2017	51.08	51.08	50.47	50.49
6329	NYSE	UTL	Thu, Nov 9, 2017	51.25	51.55	50.75	51.17
6328	NYSE	UTL	Wed, Nov 8, 2017	51.35	51.63	50.79	51.32
6327	NYSE	UTL	Tue, Nov 7, 2017	51.55	51.68	50.98	51.59
6326	NYSE	UTL	Mon, Nov 6, 2017	52.07	52.50	51.41	51.48
6325	NYSE	UTL	Fri, Nov 3, 2017	51.87	52.28	51.79	51.87
6324	NYSE	UTL	Thu, Nov 2, 2017	51.83	52.25	51.26	52.08
6323	NYSE	UTL	Wed, Nov 1, 2017	52.36	52.36	51.50	51.66
6322	NYSE	UTL	Tue, Oct 31, 2017	51.84	52.46	50.92	52.00
6321	NYSE	UTL	Mon, Oct 30, 2017	52.35	52.35	51.52	51.57
6320	NYSE	UTL	Fri, Oct 27, 2017	52.05	52.35	51.39	52.32
6319	NYSE	UTL	Thu, Oct 26, 2017	51.75	52.58	51.05	51.92
6318	NYSE	UTL	Wed, Oct 25, 2017	51.74	52.22	51.20	51.98
6317	NYSE	UTL	Tue, Oct 24, 2017	52.12	52.27	51.33	51.93
6316	NYSE	UTL	Mon, Oct 23, 2017	52.28	52.31	51.88	52.08
6315	NYSE	UTL	Fri, Oct 20, 2017	52.67	52.84	51.97	52.28
6314	NYSE	UTL	Thu, Oct 19, 2017	51.97	52.74	51.79	52.52
6313	NYSE	UTL	Wed, Oct 18, 2017	51.60	52.27	51.05	52.12
6312	NYSE	UTL	Tue, Oct 17, 2017	51.50	52.16	51.50	51.88
6311	NYSE	UTL	Mon, Oct 16, 2017	52.20	52.55	51.60	51.61
6310	NYSE	UTL	Fri, Oct 13, 2017	52.21	52.47	51.67	51.98
6309	NYSE	UTL	Thu, Oct 12, 2017	51.69	52.46	51.15	52.18
6308	NYSE	UTL	Wed, Oct 11, 2017	51.33	52.10	51.33	51.68
6307	NYSE	UTL	Tue, Oct 10, 2017	50.43	51.64	50.43	51.46
6306	NYSE	UTL	Mon, Oct 9, 2017	50.74	50.89	50.15	50.31
6305	NYSE	UTL	Fri, Oct 6, 2017	50.43	50.88	50.24	50.52
6304	NYSE	UTL	Thu, Oct 5, 2017	50.76	50.76	50.02	50.52
6303	NYSE	UTL	Wed, Oct 4, 2017	50.65	50.84	50.35	50.67
6302	NYSE	UTL	Tue, Oct 3, 2017	50.21	50.66	49.84	50.48
6301	NYSE	UTL	Mon, Oct 2, 2017	49.63	50.51	49.49	50.23
6300	NYSE	UTL	Fri, Sep 29, 2017	49.84	49.93	49.28	49.46
6299	NYSE	UTL	Thu, Sep 28, 2017	49.40	50.06	48.91	49.83
6298	NYSE	UTL	Wed, Sep 27, 2017	49.57	49.83	48.94	49.60
6297	NYSE	UTL	Tue, Sep 26, 2017	49.03	50.08	49.03	49.76
6296	NYSE	UTL	Mon, Sep 25, 2017	48.07	49.35	48.07	49.24
6295	NYSE	UTL	Fri, Sep 22, 2017	49.25	49.33	48.66	48.85
6294	NYSE	UTL	Thu, Sep 21, 2017	48.93	49.92	48.64	49.00
6293	NYSE	UTL	Wed, Sep 20, 2017	49.39	49.63	49.02	49.04
6292	NYSE	UTL	Tue, Sep 19, 2017	49.58	49.65	48.81	49.32
6291	NYSE	UTL	Mon, Sep 18, 2017	49.51	49.94	49.14	49.60
6290	NYSE	UTL	Fri, Sep 15, 2017	49.61	50.07	49.27	49.76
6289	NYSE	UTL	Thu, Sep 14, 2017	49.25	49.71	48.76	49.47
6288	NYSE	UTL	Wed, Sep 13, 2017	49.74	49.79	49.02	49.17
6287	NYSE	UTL	Tue, Sep 12, 2017	50.85	50.94	49.72	49.85
6286	NYSE	UTL	Mon, Sep 11, 2017	50.34	50.91	50.31	50.76
6285	NYSE	UTL	Fri, Sep 8, 2017	49.89	50.34	49.75	50.33
6284	NYSE	UTL	Thu, Sep 7, 2017	49.23	50.07	48.96	50.00
6283	NYSE	UTL	Wed, Sep 6, 2017	49.64	49.79	48.97	49.23
6282	NYSE	UTL	Tue, Sep 5, 2017	49.66	49.88	49.12	49.51
6281	NYSE	UTL	Fri, Sep 1, 2017	49.60	50.44	49.40	49.76
6280	NYSE	UTL	Thu, Aug 31, 2017	49.88	50.32	49.40	49.86
6279	NYSE	UTL	Wed, Aug 30, 2017	50.39	50.40	49.50	49.72
6278	NYSE	UTL	Tue, Aug 29, 2017	50.20	50.49	49.58	50.35
6277	NYSE	UTL	Mon, Aug 28, 2017	50.33	50.48	49.79	50.40
6276	NYSE	UTL	Fri, Aug 25, 2017	49.79	50.50	49.53	50.16
6275	NYSE	UTL	Thu, Aug 24, 2017	49.77	49.94	49.42	49.61
6274	NYSE	UTL	Wed, Aug 23, 2017	49.61	49.96	49.05	49.66
6273	NYSE	UTL	Tue, Aug 22, 2017	49.82	50.28	49.24	49.81
6272	NYSE	UTL	Mon, Aug 21, 2017	49.23	50.11	49.23	49.64
6271	NYSE	UTL	Fri, Aug 18, 2017	48.43	49.67	48.43	49.22
6270	NYSE	UTL	Thu, Aug 17, 2017	49.86	50.41	48.63	48.63
6269	NYSE	UTL	Wed, Aug 16, 2017	49.46	50.08	49.46	49.99
6268	NYSE	UTL	Tue, Aug 15, 2017	49.62	49.86	49.34	49.48
6267	NYSE	UTL	Mon, Aug 14, 2017	49.11	49.89	48.78	49.87
6266	NYSE	UTL	Fri, Aug 11, 2017	49.79	50.09	48.85	49.07
6265	NYSE	UTL	Thu, Aug 10, 2017	50.22	50.83	49.70	49.95
6264	NYSE	UTL	Wed, Aug 9, 2017	50.64	50.95	50.36	50.37
6263	NYSE	UTL	Tue, Aug 8, 2017	50.66	50.94	50.39	50.69
6262	NYSE	UTL	Mon, Aug 7, 2017	50.50	50.93	50.33	50.65
6261	NYSE	UTL	Fri, Aug 4, 2017	49.96	50.88	49.80	50.50
6260	NYSE	UTL	Thu, Aug 3, 2017	50.26	50.48	49.87	50.40
6259	NYSE	UTL	Wed, Aug 2, 2017	50.62	50.76	50.24	50.28
6258	NYSE	UTL	Tue, Aug 1, 2017	50.97	51.28	50.73	50.73
6257	NYSE	UTL	Mon, Jul 31, 2017	51.74	51.77	50.64	50.75
6256	NYSE	UTL	Fri, Jul 28, 2017	51.62	52.14	51.38	51.55
6255	NYSE	UTL	Thu, Jul 27, 2017	51.70	52.20	50.78	51.30
6254	NYSE	UTL	Wed, Jul 26, 2017	51.83	52.15	51.31	51.71
6253	NYSE	UTL	Tue, Jul 25, 2017	51.28	52.00	51.28	51.82
6252	NYSE	UTL	Mon, Jul 24, 2017	51.35	51.57	50.84	51.29
6251	NYSE	UTL	Fri, Jul 21, 2017	50.66	51.63	50.35	51.22
6250	NYSE	UTL	Thu, Jul 20, 2017	49.72	50.50	49.53	50.30
6249	NYSE	UTL	Wed, Jul 19, 2017	49.44	49.87	49.34	49.73
6248	NYSE	UTL	Tue, Jul 18, 2017	49.25	49.42	49.07	49.41
6247	NYSE	UTL	Mon, Jul 17, 2017	48.80	49.44	48.54	49.26
6246	NYSE	UTL	Fri, Jul 14, 2017	48.50	48.98	48.36	48.79
6245	NYSE	UTL	Thu, Jul 13, 2017	49.03	49.03	48.12	48.50
6244	NYSE	UTL	Wed, Jul 12, 2017	48.46	49.18	48.46	49.04
6243	NYSE	UTL	Tue, Jul 11, 2017	48.25	48.69	48.04	48.31
6242	NYSE	UTL	Mon, Jul 10, 2017	48.58	48.84	48.10	48.20
6241	NYSE	UTL	Fri, Jul 7, 2017	48.34	48.90	48.19	48.70
6240	NYSE	UTL	Thu, Jul 6, 2017	48.16	48.27	47.85	48.25
6239	NYSE	UTL	Wed, Jul 5, 2017	48.60	48.60	48.04	48.39
6238	NYSE	UTL	Mon, Jul 3, 2017	48.30	48.86	48.28	48.44
6237	NYSE	UTL	Fri, Jun 30, 2017	48.25	48.87	48.10	48.31
6236	NYSE	UTL	Thu, Jun 29, 2017	48.46	48.46	47.93	48.26
6235	NYSE	UTL	Wed, Jun 28, 2017	48.75	48.81	48.34	48.52
6234	NYSE	UTL	Tue, Jun 27, 2017	48.48	48.80	48.01	48.53
6233	NYSE	UTL	Mon, Jun 26, 2017	48.52	48.73	48.35	48.45
6232	NYSE	UTL	Fri, Jun 23, 2017	48.59	48.83	48.32	48.56
6231	NYSE	UTL	Thu, Jun 22, 2017	48.71	48.79	48.40	48.41
6230	NYSE	UTL	Wed, Jun 21, 2017	49.26	49.38	48.74	48.78
6229	NYSE	UTL	Tue, Jun 20, 2017	49.30	49.42	48.92	49.24
6228	NYSE	UTL	Mon, Jun 19, 2017	50.30	50.30	49.17	49.25
6227	NYSE	UTL	Fri, Jun 16, 2017	49.00	50.47	48.88	50.34
6226	NYSE	UTL	Thu, Jun 15, 2017	49.12	49.73	49.12	49.55
6225	NYSE	UTL	Wed, Jun 14, 2017	49.10	49.46	48.80	49.41
6224	NYSE	UTL	Tue, Jun 13, 2017	48.75	49.07	48.23	49.05
6223	NYSE	UTL	Mon, Jun 12, 2017	48.90	49.00	48.17	48.61
6222	NYSE	UTL	Fri, Jun 9, 2017	48.11	48.72	48.11	48.52
6221	NYSE	UTL	Thu, Jun 8, 2017	48.42	48.72	47.99	48.32
6220	NYSE	UTL	Wed, Jun 7, 2017	48.88	49.48	48.32	48.42
6219	NYSE	UTL	Tue, Jun 6, 2017	48.43	49.36	48.30	49.00
6218	NYSE	UTL	Mon, Jun 5, 2017	48.80	49.11	48.23	48.44
6217	NYSE	UTL	Fri, Jun 2, 2017	49.00	50.08	48.87	48.94
6216	NYSE	UTL	Thu, Jun 1, 2017	47.59	48.84	47.54	48.82
6215	NYSE	UTL	Wed, May 31, 2017	47.34	47.65	47.31	47.58
6214	NYSE	UTL	Tue, May 30, 2017	47.50	47.50	47.22	47.32
6213	NYSE	UTL	Fri, May 26, 2017	47.88	47.88	47.26	47.43
6212	NYSE	UTL	Thu, May 25, 2017	47.16	48.01	46.75	47.88
6211	NYSE	UTL	Wed, May 24, 2017	46.98	47.66	46.79	46.99
6210	NYSE	UTL	Tue, May 23, 2017	46.59	47.10	45.69	46.88
6209	NYSE	UTL	Mon, May 22, 2017	45.86	46.89	45.86	46.51
6208	NYSE	UTL	Fri, May 19, 2017	46.18	46.37	45.77	45.88
6207	NYSE	UTL	Thu, May 18, 2017	45.83	46.59	45.10	46.20
6206	NYSE	UTL	Wed, May 17, 2017	46.06	46.65	45.91	46.22
6205	NYSE	UTL	Tue, May 16, 2017	46.91	47.13	46.17	46.36
6204	NYSE	UTL	Mon, May 15, 2017	46.86	47.03	46.53	46.87
6203	NYSE	UTL	Fri, May 12, 2017	46.71	47.23	46.57	46.60
6202	NYSE	UTL	Thu, May 11, 2017	47.33	47.57	46.93	46.91
6201	NYSE	UTL	Wed, May 10, 2017	47.33	47.66	46.77	47.31
6200	NYSE	UTL	Tue, May 9, 2017	47.84	48.26	47.15	47.16
6199	NYSE	UTL	Mon, May 8, 2017	47.93	48.36	47.63	48.06
6198	NYSE	UTL	Fri, May 5, 2017	47.67	47.99	47.52	47.87
6197	NYSE	UTL	Thu, May 4, 2017	47.14	47.72	47.14	47.65
6196	NYSE	UTL	Wed, May 3, 2017	48.13	48.84	47.30	47.51
6195	NYSE	UTL	Tue, May 2, 2017	48.29	48.85	48.19	48.26
6194	NYSE	UTL	Mon, May 1, 2017	48.59	48.78	48.11	48.12
6193	NYSE	UTL	Fri, Apr 28, 2017	48.00	48.88	47.94	48.43
6192	NYSE	UTL	Thu, Apr 27, 2017	48.36	48.88	47.92	47.97
6191	NYSE	UTL	Wed, Apr 26, 2017	47.71	48.84	47.71	48.48
6190	NYSE	UTL	Tue, Apr 25, 2017	48.21	48.77	47.61	47.99
6189	NYSE	UTL	Mon, Apr 24, 2017	46.57	48.40	46.52	48.28
6188	NYSE	UTL	Fri, Apr 21, 2017	45.92	46.77	45.61	46.44
6187	NYSE	UTL	Thu, Apr 20, 2017	45.84	46.10	45.62	45.99
6186	NYSE	UTL	Wed, Apr 19, 2017	46.24	46.26	45.95	46.00
6185	NYSE	UTL	Tue, Apr 18, 2017	45.87	46.19	45.59	46.09
6184	NYSE	UTL	Mon, Apr 17, 2017	45.87	46.28	45.55	46.05
6183	NYSE	UTL	Thu, Apr 13, 2017	45.88	46.21	45.50	45.76
6182	NYSE	UTL	Wed, Apr 12, 2017	46.04	46.13	45.70	45.92
6181	NYSE	UTL	Tue, Apr 11, 2017	45.43	46.29	45.43	46.12
6180	NYSE	UTL	Mon, Apr 10, 2017	45.43	45.71	45.29	45.41
6179	NYSE	UTL	Fri, Apr 7, 2017	45.71	45.94	45.38	45.45
6178	NYSE	UTL	Thu, Apr 6, 2017	45.28	45.75	45.00	45.71
6177	NYSE	UTL	Wed, Apr 5, 2017	44.94	45.36	44.88	45.28
6176	NYSE	UTL	Tue, Apr 4, 2017	45.03	45.15	44.70	45.00
6175	NYSE	UTL	Mon, Apr 3, 2017	44.88	45.28	44.74	45.22
6174	NYSE	UTL	Fri, Mar 31, 2017	45.09	45.33	44.70	45.03
6173	NYSE	UTL	Thu, Mar 30, 2017	44.96	45.20	44.61	45.06
6172	NYSE	UTL	Wed, Mar 29, 2017	45.11	45.27	44.73	44.96
6171	NYSE	UTL	Tue, Mar 28, 2017	44.73	45.15	44.47	45.11
6170	NYSE	UTL	Mon, Mar 27, 2017	44.71	44.96	44.10	44.91
6169	NYSE	UTL	Fri, Mar 24, 2017	44.68	45.03	44.40	44.53
6168	NYSE	UTL	Thu, Mar 23, 2017	44.35	45.16	44.35	44.64
6167	NYSE	UTL	Wed, Mar 22, 2017	44.12	44.41	43.94	44.40
6166	NYSE	UTL	Tue, Mar 21, 2017	44.12	44.83	43.85	44.26
6165	NYSE	UTL	Mon, Mar 20, 2017	44.56	44.56	44.04	44.11
6164	NYSE	UTL	Fri, Mar 17, 2017	44.26	44.93	44.25	44.57
6163	NYSE	UTL	Thu, Mar 16, 2017	44.43	44.68	44.10	44.23
6162	NYSE	UTL	Wed, Mar 15, 2017	43.98	44.82	43.96	44.51
6161	NYSE	UTL	Tue, Mar 14, 2017	43.55	44.00	43.55	43.86
6160	NYSE	UTL	Mon, Mar 13, 2017	43.59	44.03	43.54	43.76
6159	NYSE	UTL	Fri, Mar 10, 2017	43.50	43.79	43.03	43.57
6158	NYSE	UTL	Thu, Mar 9, 2017	43.28	43.72	43.12	43.26
6157	NYSE	UTL	Wed, Mar 8, 2017	44.60	44.60	43.18	43.19
6156	NYSE	UTL	Tue, Mar 7, 2017	44.34	45.75	44.28	44.65
6155	NYSE	UTL	Mon, Mar 6, 2017	44.62	44.85	44.40	44.44
6154	NYSE	UTL	Fri, Mar 3, 2017	45.34	45.34	44.50	44.95
6153	NYSE	UTL	Thu, Mar 2, 2017	44.88	45.53	44.74	45.23
6152	NYSE	UTL	Wed, Mar 1, 2017	44.22	45.39	44.21	45.17
6151	NYSE	UTL	Tue, Feb 28, 2017	44.64	45.00	44.43	44.60
6150	NYSE	UTL	Mon, Feb 27, 2017	43.98	44.56	43.93	44.52
6149	NYSE	UTL	Fri, Feb 24, 2017	44.22	44.78	44.22	44.43
6148	NYSE	UTL	Thu, Feb 23, 2017	44.56	44.61	44.17	44.22
6147	NYSE	UTL	Wed, Feb 22, 2017	43.98	44.56	43.98	44.25
6146	NYSE	UTL	Tue, Feb 21, 2017	44.16	44.49	43.79	44.16
6145	NYSE	UTL	Fri, Feb 17, 2017	43.96	44.16	43.80	44.12
6144	NYSE	UTL	Thu, Feb 16, 2017	43.28	44.06	43.28	44.02
6143	NYSE	UTL	Wed, Feb 15, 2017	43.47	44.00	43.21	43.44
6142	NYSE	UTL	Tue, Feb 14, 2017	44.58	44.64	43.49	43.88
6141	NYSE	UTL	Mon, Feb 13, 2017	44.40	45.01	44.40	44.83
6140	NYSE	UTL	Fri, Feb 10, 2017	44.57	45.04	44.23	44.58
6139	NYSE	UTL	Thu, Feb 9, 2017	45.39	45.51	44.62	44.43
6138	NYSE	UTL	Wed, Feb 8, 2017	45.30	45.75	45.20	45.40
6137	NYSE	UTL	Tue, Feb 7, 2017	45.29	45.49	45.13	45.41
6136	NYSE	UTL	Mon, Feb 6, 2017	45.80	45.90	45.29	45.30
6135	NYSE	UTL	Fri, Feb 3, 2017	45.67	46.27	45.56	45.90
6134	NYSE	UTL	Thu, Feb 2, 2017	45.20	46.33	45.04	45.48
6133	NYSE	UTL	Wed, Feb 1, 2017	45.75	45.94	45.26	45.27
6132	NYSE	UTL	Tue, Jan 31, 2017	45.55	45.94	45.23	45.77
6131	NYSE	UTL	Mon, Jan 30, 2017	46.39	46.39	45.44	45.48
6130	NYSE	UTL	Fri, Jan 27, 2017	46.74	46.85	46.05	46.41
6129	NYSE	UTL	Thu, Jan 26, 2017	46.65	46.98	46.27	46.70
6128	NYSE	UTL	Wed, Jan 25, 2017	46.35	46.67	46.08	46.44
6127	NYSE	UTL	Tue, Jan 24, 2017	46.00	46.48	45.98	46.36
6126	NYSE	UTL	Mon, Jan 23, 2017	45.60	46.00	45.47	45.97
6125	NYSE	UTL	Fri, Jan 20, 2017	45.50	46.03	45.08	45.91
6124	NYSE	UTL	Thu, Jan 19, 2017	45.74	45.75	45.20	45.46
6123	NYSE	UTL	Wed, Jan 18, 2017	45.98	46.19	45.83	45.99
6122	NYSE	UTL	Tue, Jan 17, 2017	45.71	46.10	45.71	45.94
6121	NYSE	UTL	Fri, Jan 13, 2017	45.50	45.70	45.33	45.63
6120	NYSE	UTL	Thu, Jan 12, 2017	45.33	45.48	45.07	45.36
6119	NYSE	UTL	Wed, Jan 11, 2017	44.97	45.64	44.76	45.62
6118	NYSE	UTL	Tue, Jan 10, 2017	44.01	45.27	43.70	44.97
6117	NYSE	UTL	Mon, Jan 9, 2017	45.32	45.32	44.00	44.00
6116	NYSE	UTL	Fri, Jan 6, 2017	45.51	45.57	44.64	45.33
6115	NYSE	UTL	Thu, Jan 5, 2017	46.16	46.16	45.19	45.53
6114	NYSE	UTL	Wed, Jan 4, 2017	45.72	46.41	45.50	46.06
6113	NYSE	UTL	Tue, Jan 3, 2017	45.63	45.92	44.76	45.72
6112	NYSE	UTL	Fri, Dec 30, 2016	45.53	46.00	45.11	45.34
6111	NYSE	UTL	Thu, Dec 29, 2016	44.88	45.47	44.86	45.44
6110	NYSE	UTL	Wed, Dec 28, 2016	45.29	45.29	44.64	44.82
6109	NYSE	UTL	Tue, Dec 27, 2016	45.06	45.36	44.70	45.17
6108	NYSE	UTL	Fri, Dec 23, 2016	44.90	45.24	44.50	45.05
6107	NYSE	UTL	Thu, Dec 22, 2016	44.61	45.05	44.35	44.72
6106	NYSE	UTL	Wed, Dec 21, 2016	44.62	45.26	44.61	44.80
6105	NYSE	UTL	Tue, Dec 20, 2016	43.85	44.61	43.65	44.60
6104	NYSE	UTL	Mon, Dec 19, 2016	43.75	43.85	43.56	43.80
6103	NYSE	UTL	Fri, Dec 16, 2016	43.99	44.73	43.51	43.99
6102	NYSE	UTL	Thu, Dec 15, 2016	43.82	44.13	43.51	43.80
6101	NYSE	UTL	Wed, Dec 14, 2016	45.00	45.16	43.62	43.71
6100	NYSE	UTL	Tue, Dec 13, 2016	44.95	45.42	44.48	44.99
6099	NYSE	UTL	Mon, Dec 12, 2016	44.78	45.17	44.78	44.85
6098	NYSE	UTL	Fri, Dec 9, 2016	44.72	45.20	44.58	45.19
6097	NYSE	UTL	Thu, Dec 8, 2016	43.57	44.67	42.99	44.64
6096	NYSE	UTL	Wed, Dec 7, 2016	43.71	44.18	43.56	44.16
6095	NYSE	UTL	Tue, Dec 6, 2016	43.22	43.84	42.90	43.52
6094	NYSE	UTL	Mon, Dec 5, 2016	42.82	43.20	42.48	43.19
6093	NYSE	UTL	Fri, Dec 2, 2016	43.33	43.63	42.69	42.81
6092	NYSE	UTL	Thu, Dec 1, 2016	42.36	43.85	42.36	43.15
6091	NYSE	UTL	Wed, Nov 30, 2016	44.31	44.56	42.47	42.47
6090	NYSE	UTL	Tue, Nov 29, 2016	44.60	44.82	44.50	44.62
6089	NYSE	UTL	Mon, Nov 28, 2016	44.09	44.88	44.01	44.62
6088	NYSE	UTL	Fri, Nov 25, 2016	43.13	43.98	43.13	43.92
6087	NYSE	UTL	Wed, Nov 23, 2016	43.77	44.15	43.04	43.24
6086	NYSE	UTL	Tue, Nov 22, 2016	43.51	44.33	43.17	44.15
6085	NYSE	UTL	Mon, Nov 21, 2016	43.09	43.57	42.81	43.32
6084	NYSE	UTL	Fri, Nov 18, 2016	42.70	43.19	42.37	43.09
6083	NYSE	UTL	Thu, Nov 17, 2016	42.10	42.68	42.00	42.51
6082	NYSE	UTL	Wed, Nov 16, 2016	41.37	42.17	41.14	42.05
6081	NYSE	UTL	Tue, Nov 15, 2016	40.77	41.53	40.77	41.43
6080	NYSE	UTL	Mon, Nov 14, 2016	41.58	41.75	40.40	40.55
6079	NYSE	UTL	Fri, Nov 11, 2016	40.48	42.18	40.48	41.58
6078	NYSE	UTL	Thu, Nov 10, 2016	41.78	41.78	40.24	40.62
6077	NYSE	UTL	Wed, Nov 9, 2016	41.82	42.02	40.73	41.83
6076	NYSE	UTL	Tue, Nov 8, 2016	42.28	43.08	42.23	42.53
6075	NYSE	UTL	Mon, Nov 7, 2016	41.26	42.39	41.05	42.21
6074	NYSE	UTL	Fri, Nov 4, 2016	40.25	41.67	40.25	41.02
6073	NYSE	UTL	Thu, Nov 3, 2016	40.27	40.89	39.93	40.57
6072	NYSE	UTL	Wed, Nov 2, 2016	40.22	40.51	39.70	40.34
6071	NYSE	UTL	Tue, Nov 1, 2016	40.38	40.93	40.14	40.27
6070	NYSE	UTL	Mon, Oct 31, 2016	39.83	40.73	39.70	40.57
6069	NYSE	UTL	Fri, Oct 28, 2016	39.25	39.83	39.25	39.58
6068	NYSE	UTL	Thu, Oct 27, 2016	39.33	39.59	39.04	39.43
6067	NYSE	UTL	Wed, Oct 26, 2016	39.65	39.68	39.14	39.34
6066	NYSE	UTL	Tue, Oct 25, 2016	39.69	39.87	39.63	39.85
6065	NYSE	UTL	Mon, Oct 24, 2016	38.73	39.84	38.73	39.75
6064	NYSE	UTL	Fri, Oct 21, 2016	38.83	38.88	38.54	38.73
6063	NYSE	UTL	Thu, Oct 20, 2016	38.53	39.52	38.43	38.94
6062	NYSE	UTL	Wed, Oct 19, 2016	38.40	38.52	38.06	38.11
6061	NYSE	UTL	Tue, Oct 18, 2016	38.48	38.61	38.08	38.38
6060	NYSE	UTL	Mon, Oct 17, 2016	38.00	38.30	37.96	38.17
6059	NYSE	UTL	Fri, Oct 14, 2016	38.11	38.22	37.84	38.02
6058	NYSE	UTL	Thu, Oct 13, 2016	37.98	38.52	37.87	38.10
6057	NYSE	UTL	Wed, Oct 12, 2016	37.41	38.21	37.41	38.05
6056	NYSE	UTL	Tue, Oct 11, 2016	38.28	38.74	37.31	37.44
6055	NYSE	UTL	Mon, Oct 10, 2016	37.88	38.32	37.88	38.28
6054	NYSE	UTL	Fri, Oct 7, 2016	38.10	38.11	37.61	37.69
6053	NYSE	UTL	Thu, Oct 6, 2016	37.80	37.87	37.43	37.69
6052	NYSE	UTL	Wed, Oct 5, 2016	38.02	38.15	37.67	37.92
6051	NYSE	UTL	Tue, Oct 4, 2016	38.77	38.77	37.62	37.82
6050	NYSE	UTL	Mon, Oct 3, 2016	38.98	38.98	38.17	38.51
6049	NYSE	UTL	Fri, Sep 30, 2016	39.09	39.23	38.82	39.06
6048	NYSE	UTL	Thu, Sep 29, 2016	39.53	39.56	38.91	38.95
6047	NYSE	UTL	Wed, Sep 28, 2016	39.72	39.94	39.34	39.79
6046	NYSE	UTL	Tue, Sep 27, 2016	40.23	40.23	39.63	39.84
6045	NYSE	UTL	Mon, Sep 26, 2016	40.58	40.58	39.89	39.90
6044	NYSE	UTL	Fri, Sep 23, 2016	40.41	40.56	40.30	40.38
6043	NYSE	UTL	Thu, Sep 22, 2016	39.83	40.40	39.65	40.36
6042	NYSE	UTL	Wed, Sep 21, 2016	39.00	39.66	38.89	39.66
6041	NYSE	UTL	Tue, Sep 20, 2016	39.06	39.24	38.81	38.85
6040	NYSE	UTL	Mon, Sep 19, 2016	38.79	39.04	38.55	38.79
6039	NYSE	UTL	Fri, Sep 16, 2016	38.32	39.02	38.00	38.75
6038	NYSE	UTL	Thu, Sep 15, 2016	38.29	38.50	38.14	38.38
6037	NYSE	UTL	Wed, Sep 14, 2016	38.59	38.74	38.24	38.46
6036	NYSE	UTL	Tue, Sep 13, 2016	38.87	38.95	38.37	38.64
6035	NYSE	UTL	Mon, Sep 12, 2016	38.65	39.24	38.49	39.14
6034	NYSE	UTL	Fri, Sep 9, 2016	40.73	40.73	38.80	38.82
6033	NYSE	UTL	Thu, Sep 8, 2016	40.48	41.13	40.38	41.03
6032	NYSE	UTL	Wed, Sep 7, 2016	39.63	40.54	39.32	40.52
6031	NYSE	UTL	Tue, Sep 6, 2016	39.65	39.80	39.26	39.64
6030	NYSE	UTL	Fri, Sep 2, 2016	39.25	39.75	39.09	39.74
6029	NYSE	UTL	Thu, Sep 1, 2016	39.57	39.77	38.89	39.10
6028	NYSE	UTL	Wed, Aug 31, 2016	39.77	39.77	39.49	39.54
6027	NYSE	UTL	Tue, Aug 30, 2016	39.73	40.06	39.50	39.66
6026	NYSE	UTL	Mon, Aug 29, 2016	39.76	40.12	39.59	39.88
6025	NYSE	UTL	Fri, Aug 26, 2016	40.38	40.58	39.59	39.59
6024	NYSE	UTL	Thu, Aug 25, 2016	39.65	40.06	39.63	40.05
6023	NYSE	UTL	Wed, Aug 24, 2016	39.75	40.07	39.50	39.81
6022	NYSE	UTL	Tue, Aug 23, 2016	39.95	40.39	39.68	39.72
6021	NYSE	UTL	Mon, Aug 22, 2016	39.15	39.97	39.15	39.73
6020	NYSE	UTL	Fri, Aug 19, 2016	40.39	40.39	39.26	39.36
6019	NYSE	UTL	Thu, Aug 18, 2016	39.73	40.36	39.73	40.34
6018	NYSE	UTL	Wed, Aug 17, 2016	39.55	39.95	39.18	39.81
6017	NYSE	UTL	Tue, Aug 16, 2016	40.49	40.49	39.66	39.68
6016	NYSE	UTL	Mon, Aug 15, 2016	41.31	41.52	40.65	40.69
6015	NYSE	UTL	Fri, Aug 12, 2016	41.64	41.93	41.36	41.45
6014	NYSE	UTL	Thu, Aug 11, 2016	41.66	41.79	41.41	41.47
6013	NYSE	UTL	Wed, Aug 10, 2016	41.89	41.96	41.48	41.78
6012	NYSE	UTL	Tue, Aug 9, 2016	42.10	42.26	42.02	41.74
6011	NYSE	UTL	Mon, Aug 8, 2016	41.94	42.21	41.57	42.05
6010	NYSE	UTL	Fri, Aug 5, 2016	41.88	42.13	41.70	41.90
6009	NYSE	UTL	Thu, Aug 4, 2016	42.33	42.66	41.95	42.15
6008	NYSE	UTL	Wed, Aug 3, 2016	42.75	42.76	41.66	42.33
6007	NYSE	UTL	Tue, Aug 2, 2016	43.13	43.23	42.84	42.84
6006	NYSE	UTL	Mon, Aug 1, 2016	43.54	43.79	43.43	43.49
6005	NYSE	UTL	Fri, Jul 29, 2016	43.68	44.07	43.62	43.74
6004	NYSE	UTL	Thu, Jul 28, 2016	43.46	43.79	43.40	43.69
6003	NYSE	UTL	Wed, Jul 27, 2016	44.12	44.12	43.40	43.70
6002	NYSE	UTL	Tue, Jul 26, 2016	44.59	44.66	43.99	44.00
6001	NYSE	UTL	Mon, Jul 25, 2016	44.57	45.01	44.00	44.63
6000	NYSE	UTL	Fri, Jul 22, 2016	44.78	45.16	44.40	44.50
5999	NYSE	UTL	Thu, Jul 21, 2016	43.62	44.69	43.28	44.66
5998	NYSE	UTL	Wed, Jul 20, 2016	43.38	43.60	43.26	43.27
5997	NYSE	UTL	Tue, Jul 19, 2016	43.63	43.63	43.04	43.38
5996	NYSE	UTL	Mon, Jul 18, 2016	43.81	44.03	43.21	43.60
5995	NYSE	UTL	Fri, Jul 15, 2016	43.38	43.85	43.38	43.84
5994	NYSE	UTL	Thu, Jul 14, 2016	43.38	43.64	43.18	43.21
5993	NYSE	UTL	Wed, Jul 13, 2016	43.55	43.89	43.46	43.80
5992	NYSE	UTL	Tue, Jul 12, 2016	43.39	43.83	43.10	43.36
5991	NYSE	UTL	Mon, Jul 11, 2016	43.43	43.72	42.94	43.68
5990	NYSE	UTL	Fri, Jul 8, 2016	42.79	43.75	42.38	43.73
5989	NYSE	UTL	Thu, Jul 7, 2016	43.75	43.75	42.89	42.89
5988	NYSE	UTL	Wed, Jul 6, 2016	43.69	43.96	43.27	43.86
5987	NYSE	UTL	Tue, Jul 5, 2016	42.68	43.75	42.68	43.62
5986	NYSE	UTL	Fri, Jul 1, 2016	42.79	42.86	42.27	42.65
5985	NYSE	UTL	Thu, Jun 30, 2016	42.34	42.70	42.05	42.67
5984	NYSE	UTL	Wed, Jun 29, 2016	42.15	42.55	42.04	42.15
5983	NYSE	UTL	Tue, Jun 28, 2016	42.44	42.47	41.86	41.98
5982	NYSE	UTL	Mon, Jun 27, 2016	41.29	42.50	41.29	42.32
5981	NYSE	UTL	Fri, Jun 24, 2016	41.00	41.98	40.73	41.43
5980	NYSE	UTL	Thu, Jun 23, 2016	41.49	41.90	41.41	41.66
5979	NYSE	UTL	Wed, Jun 22, 2016	41.94	42.16	41.43	41.49
5978	NYSE	UTL	Tue, Jun 21, 2016	41.91	42.24	41.62	42.02
5977	NYSE	UTL	Mon, Jun 20, 2016	41.45	42.14	41.26	41.79
5976	NYSE	UTL	Fri, Jun 17, 2016	41.79	41.79	41.02	41.49
5975	NYSE	UTL	Thu, Jun 16, 2016	41.23	41.88	41.23	41.85
5974	NYSE	UTL	Wed, Jun 15, 2016	42.00	42.09	41.32	41.43
5973	NYSE	UTL	Tue, Jun 14, 2016	41.61	42.17	41.61	42.05
5972	NYSE	UTL	Mon, Jun 13, 2016	42.26	42.29	41.61	41.74
5971	NYSE	UTL	Fri, Jun 10, 2016	41.65	42.29	41.65	42.17
5970	NYSE	UTL	Thu, Jun 9, 2016	41.68	42.11	41.51	41.98
5969	NYSE	UTL	Wed, Jun 8, 2016	41.14	41.96	41.09	41.87
5968	NYSE	UTL	Tue, Jun 7, 2016	41.14	41.63	41.02	41.22
5967	NYSE	UTL	Mon, Jun 6, 2016	41.17	41.33	40.72	41.09
5966	NYSE	UTL	Fri, Jun 3, 2016	40.50	41.33	40.50	41.03
5965	NYSE	UTL	Thu, Jun 2, 2016	40.52	40.52	39.84	40.15
5964	NYSE	UTL	Wed, Jun 1, 2016	39.51	40.58	39.51	40.53
5963	NYSE	UTL	Tue, May 31, 2016	40.15	40.22	39.57	39.62
5962	NYSE	UTL	Fri, May 27, 2016	40.55	40.58	40.01	40.15
5961	NYSE	UTL	Thu, May 26, 2016	40.00	40.59	39.83	40.31
5960	NYSE	UTL	Wed, May 25, 2016	39.72	40.13	39.44	40.11
5959	NYSE	UTL	Tue, May 24, 2016	39.06	39.81	39.00	39.74
5958	NYSE	UTL	Mon, May 23, 2016	39.10	39.10	38.67	38.95
5957	NYSE	UTL	Fri, May 20, 2016	38.87	39.02	38.32	39.00
5956	NYSE	UTL	Thu, May 19, 2016	38.44	38.96	38.38	38.88
5955	NYSE	UTL	Wed, May 18, 2016	38.63	39.02	38.34	38.77
5954	NYSE	UTL	Tue, May 17, 2016	39.90	39.92	38.54	38.74
5953	NYSE	UTL	Mon, May 16, 2016	39.33	39.91	39.18	39.88
5952	NYSE	UTL	Fri, May 13, 2016	39.50	39.52	39.18	39.46
5951	NYSE	UTL	Thu, May 12, 2016	39.50	39.88	39.42	39.63
5950	NYSE	UTL	Wed, May 11, 2016	39.58	39.90	38.76	39.63
5949	NYSE	UTL	Tue, May 10, 2016	40.06	40.27	39.76	40.06
5948	NYSE	UTL	Mon, May 9, 2016	39.72	40.19	39.68	40.02
5947	NYSE	UTL	Fri, May 6, 2016	39.80	39.80	39.29	39.70
5946	NYSE	UTL	Thu, May 5, 2016	40.29	40.43	39.53	39.74
5945	NYSE	UTL	Wed, May 4, 2016	39.21	40.27	39.21	40.06
5944	NYSE	UTL	Tue, May 3, 2016	39.30	39.77	38.95	39.34
5943	NYSE	UTL	Mon, May 2, 2016	39.56	39.96	39.37	39.45
5942	NYSE	UTL	Fri, Apr 29, 2016	39.44	39.80	39.26	39.52
5941	NYSE	UTL	Thu, Apr 28, 2016	39.04	39.66	39.04	39.65
5940	NYSE	UTL	Wed, Apr 27, 2016	38.94	39.44	38.64	39.30
5939	NYSE	UTL	Tue, Apr 26, 2016	38.70	39.25	38.45	38.80
5938	NYSE	UTL	Mon, Apr 25, 2016	37.68	39.33	37.43	38.80
5937	NYSE	UTL	Fri, Apr 22, 2016	36.80	37.48	36.76	37.10
5936	NYSE	UTL	Thu, Apr 21, 2016	37.31	37.53	35.37	36.75
5935	NYSE	UTL	Wed, Apr 20, 2016	41.44	41.45	39.90	40.08
5934	NYSE	UTL	Tue, Apr 19, 2016	41.45	41.83	41.40	41.74
5933	NYSE	UTL	Mon, Apr 18, 2016	41.26	41.77	41.14	41.67
5932	NYSE	UTL	Fri, Apr 15, 2016	41.22	41.65	41.07	41.51
5931	NYSE	UTL	Thu, Apr 14, 2016	41.61	41.75	41.13	41.46
5930	NYSE	UTL	Wed, Apr 13, 2016	42.00	42.00	41.07	41.62
5929	NYSE	UTL	Tue, Apr 12, 2016	41.52	42.08	41.52	41.82
5928	NYSE	UTL	Mon, Apr 11, 2016	42.08	42.51	41.55	41.55
5927	NYSE	UTL	Fri, Apr 8, 2016	41.93	42.46	41.86	42.01
5926	NYSE	UTL	Thu, Apr 7, 2016	41.22	41.78	41.03	41.62
5925	NYSE	UTL	Wed, Apr 6, 2016	41.34	41.55	40.68	41.42
5924	NYSE	UTL	Tue, Apr 5, 2016	42.27	42.27	42.27	41.39
5923	NYSE	UTL	Mon, Apr 4, 2016	42.74	42.74	42.13	42.27
5922	NYSE	UTL	Fri, Apr 1, 2016	42.09	42.93	42.09	42.70
5921	NYSE	UTL	Thu, Mar 31, 2016	43.14	43.19	42.40	42.49
5920	NYSE	UTL	Wed, Mar 30, 2016	43.00	43.29	42.67	42.94
5919	NYSE	UTL	Tue, Mar 29, 2016	41.89	42.79	41.89	42.98
5918	NYSE	UTL	Mon, Mar 28, 2016	42.08	42.61	41.92	42.01
5917	NYSE	UTL	Thu, Mar 24, 2016	41.38	41.38	41.38	42.08
5916	NYSE	UTL	Wed, Mar 23, 2016	41.44	41.86	41.00	41.38
5915	NYSE	UTL	Tue, Mar 22, 2016	41.23	41.63	41.23	41.39
5914	NYSE	UTL	Mon, Mar 21, 2016	41.52	41.82	40.97	41.43
5913	NYSE	UTL	Fri, Mar 18, 2016	41.50	41.88	40.93	41.84
5912	NYSE	UTL	Thu, Mar 17, 2016	40.60	41.58	40.56	41.33
5911	NYSE	UTL	Wed, Mar 16, 2016	40.20	40.86	39.70	40.69
5910	NYSE	UTL	Tue, Mar 15, 2016	40.37	40.37	40.37	40.40
5909	NYSE	UTL	Mon, Mar 14, 2016	40.54	40.54	40.19	40.33
5908	NYSE	UTL	Fri, Mar 11, 2016	40.58	40.58	40.58	40.66
5907	NYSE	UTL	Thu, Mar 10, 2016	41.00	41.16	40.35	40.58
5906	NYSE	UTL	Wed, Mar 9, 2016	40.43	40.43	40.43	40.90
5905	NYSE	UTL	Tue, Mar 8, 2016	40.17	40.78	40.12	40.43
5904	NYSE	UTL	Mon, Mar 7, 2016	40.09	40.58	39.62	40.44
5903	NYSE	UTL	Fri, Mar 4, 2016	39.93	39.93	39.93	40.18
5902	NYSE	UTL	Thu, Mar 3, 2016	39.77	39.77	39.77	39.93
5901	NYSE	UTL	Wed, Mar 2, 2016	39.37	39.78	38.54	39.77
5900	NYSE	UTL	Tue, Mar 1, 2016	39.41	39.69	38.96	39.36
5899	NYSE	UTL	Mon, Feb 29, 2016	39.18	40.04	39.04	39.33
5898	NYSE	UTL	Fri, Feb 26, 2016	40.25	40.25	39.18	39.18
5897	NYSE	UTL	Thu, Feb 25, 2016	40.00	40.51	39.66	40.21
5896	NYSE	UTL	Wed, Feb 24, 2016	39.37	40.33	39.37	40.00
5895	NYSE	UTL	Tue, Feb 23, 2016	39.50	39.72	39.11	39.58
5894	NYSE	UTL	Mon, Feb 22, 2016	39.47	39.73	39.31	39.40
5893	NYSE	UTL	Fri, Feb 19, 2016	39.28	39.74	39.01	39.28
5892	NYSE	UTL	Thu, Feb 18, 2016	38.76	39.38	38.76	39.25
5891	NYSE	UTL	Wed, Feb 17, 2016	39.00	39.18	38.43	38.92
5890	NYSE	UTL	Tue, Feb 16, 2016	38.31	39.09	37.15	38.84
5889	NYSE	UTL	Fri, Feb 12, 2016	39.55	39.55	38.26	38.60
5888	NYSE	UTL	Thu, Feb 11, 2016	39.39	39.95	39.38	39.49
5887	NYSE	UTL	Wed, Feb 10, 2016	39.56	40.31	39.17	39.83
5886	NYSE	UTL	Tue, Feb 9, 2016	39.47	40.02	39.31	39.77
5885	NYSE	UTL	Mon, Feb 8, 2016	39.08	40.09	38.94	39.96
5884	NYSE	UTL	Fri, Feb 5, 2016	39.27	39.69	38.93	39.30
5883	NYSE	UTL	Thu, Feb 4, 2016	39.71	39.85	39.22	39.34
5882	NYSE	UTL	Wed, Feb 3, 2016	39.21	40.10	39.00	39.68
5881	NYSE	UTL	Tue, Feb 2, 2016	39.07	39.66	38.99	39.06
5880	NYSE	UTL	Mon, Feb 1, 2016	38.61	39.89	38.57	39.27
5879	NYSE	UTL	Fri, Jan 29, 2016	37.80	38.75	37.80	38.75
5878	NYSE	UTL	Thu, Jan 28, 2016	36.37	38.74	35.33	37.38
5877	NYSE	UTL	Wed, Jan 27, 2016	36.59	37.24	36.58	36.87
5876	NYSE	UTL	Tue, Jan 26, 2016	36.75	36.96	36.43	36.73
5875	NYSE	UTL	Mon, Jan 25, 2016	36.66	36.67	35.75	35.85
5874	NYSE	UTL	Fri, Jan 22, 2016	35.80	36.77	35.74	36.63
5873	NYSE	UTL	Thu, Jan 21, 2016	36.19	36.19	35.49	35.71
5872	NYSE	UTL	Wed, Jan 20, 2016	36.24	36.36	35.07	35.91
5871	NYSE	UTL	Tue, Jan 19, 2016	35.63	36.49	35.58	36.34
5870	NYSE	UTL	Fri, Jan 15, 2016	35.62	36.30	35.22	35.64
5869	NYSE	UTL	Thu, Jan 14, 2016	35.75	36.50	35.75	36.28
5868	NYSE	UTL	Wed, Jan 13, 2016	35.97	36.24	35.53	35.67
5867	NYSE	UTL	Tue, Jan 12, 2016	36.45	36.45	35.59	35.93
5866	NYSE	UTL	Mon, Jan 11, 2016	35.84	36.49	35.83	36.20
5865	NYSE	UTL	Fri, Jan 8, 2016	36.32	36.50	35.88	35.95
5864	NYSE	UTL	Thu, Jan 7, 2016	35.94	36.41	35.52	36.23
5863	NYSE	UTL	Wed, Jan 6, 2016	35.36	36.51	35.36	36.47
5862	NYSE	UTL	Tue, Jan 5, 2016	35.27	35.68	34.70	35.62
5861	NYSE	UTL	Mon, Jan 4, 2016	35.50	35.50	34.75	35.21
5860	NYSE	UTL	Thu, Dec 31, 2015	36.23	36.23	35.42	35.88
5859	NYSE	UTL	Wed, Dec 30, 2015	36.55	36.67	36.18	36.25
5858	NYSE	UTL	Tue, Dec 29, 2015	36.38	36.74	36.38	36.55
5857	NYSE	UTL	Mon, Dec 28, 2015	36.14	36.51	36.10	36.30
5856	NYSE	UTL	Thu, Dec 24, 2015	35.88	36.37	35.88	36.16
5855	NYSE	UTL	Wed, Dec 23, 2015	35.68	36.01	35.68	36.00
5854	NYSE	UTL	Tue, Dec 22, 2015	34.81	35.66	34.46	35.56
5853	NYSE	UTL	Mon, Dec 21, 2015	34.94	35.08	34.60	34.72
5852	NYSE	UTL	Fri, Dec 18, 2015	34.78	35.13	34.58	34.90
5851	NYSE	UTL	Thu, Dec 17, 2015	35.08	35.18	34.79	35.02
5850	NYSE	UTL	Wed, Dec 16, 2015	34.36	35.00	34.36	34.88
5849	NYSE	UTL	Tue, Dec 15, 2015	34.12	34.49	34.03	34.38
5848	NYSE	UTL	Mon, Dec 14, 2015	33.93	34.21	33.86	34.01
5847	NYSE	UTL	Fri, Dec 11, 2015	34.00	34.47	33.75	34.07
5846	NYSE	UTL	Thu, Dec 10, 2015	34.91	35.10	34.31	34.38
5845	NYSE	UTL	Wed, Dec 9, 2015	35.10	35.54	34.86	35.01
5844	NYSE	UTL	Tue, Dec 8, 2015	35.34	35.46	34.83	35.29
5843	NYSE	UTL	Mon, Dec 7, 2015	35.23	35.49	35.22	35.44
5842	NYSE	UTL	Fri, Dec 4, 2015	35.13	35.40	34.86	35.29
5841	NYSE	UTL	Thu, Dec 3, 2015	35.52	35.70	34.97	35.02
5840	NYSE	UTL	Wed, Dec 2, 2015	35.71	35.84	35.57	35.67
5839	NYSE	UTL	Tue, Dec 1, 2015	35.20	35.79	35.20	35.76
5838	NYSE	UTL	Mon, Nov 30, 2015	35.27	35.58	35.05	35.13
5837	NYSE	UTL	Fri, Nov 27, 2015	35.29	35.53	35.25	35.38
5836	NYSE	UTL	Wed, Nov 25, 2015	35.23	35.32	35.02	35.14
5835	NYSE	UTL	Tue, Nov 24, 2015	35.18	35.48	34.77	35.32
5834	NYSE	UTL	Mon, Nov 23, 2015	35.55	35.82	35.18	35.31
5833	NYSE	UTL	Fri, Nov 20, 2015	35.69	36.06	35.52	35.61
5832	NYSE	UTL	Thu, Nov 19, 2015	34.82	35.60	34.82	35.51
5831	NYSE	UTL	Wed, Nov 18, 2015	34.70	35.16	34.41	35.11
5830	NYSE	UTL	Tue, Nov 17, 2015	34.77	35.02	34.55	34.79
5829	NYSE	UTL	Mon, Nov 16, 2015	34.62	35.02	34.52	34.98
5828	NYSE	UTL	Fri, Nov 13, 2015	34.75	35.15	34.72	34.79
5827	NYSE	UTL	Thu, Nov 12, 2015	35.30	35.66	34.83	34.90
5826	NYSE	UTL	Wed, Nov 11, 2015	35.11	35.59	35.11	35.32
5825	NYSE	UTL	Tue, Nov 10, 2015	34.39	35.14	34.39	35.11
5824	NYSE	UTL	Mon, Nov 9, 2015	34.60	35.00	34.52	34.74
5823	NYSE	UTL	Fri, Nov 6, 2015	35.06	35.37	34.55	34.83
5822	NYSE	UTL	Thu, Nov 5, 2015	35.42	35.75	35.21	35.26
5821	NYSE	UTL	Wed, Nov 4, 2015	35.45	35.86	35.25	35.40
5820	NYSE	UTL	Tue, Nov 3, 2015	35.34	35.60	35.12	35.51
5819	NYSE	UTL	Mon, Nov 2, 2015	35.39	35.73	35.08	35.32
5818	NYSE	UTL	Fri, Oct 30, 2015	35.68	35.70	35.35	35.47
5817	NYSE	UTL	Thu, Oct 29, 2015	36.02	36.02	35.36	35.61
5816	NYSE	UTL	Wed, Oct 28, 2015	36.02	36.38	35.14	36.10
5815	NYSE	UTL	Tue, Oct 27, 2015	36.28	36.56	35.68	35.89
5814	NYSE	UTL	Mon, Oct 26, 2015	36.54	36.71	36.00	36.23
5813	NYSE	UTL	Fri, Oct 23, 2015	38.41	38.41	36.12	36.69
5812	NYSE	UTL	Thu, Oct 22, 2015	37.54	38.75	37.50	38.36
5811	NYSE	UTL	Wed, Oct 21, 2015	37.84	38.12	37.64	37.65
5810	NYSE	UTL	Tue, Oct 20, 2015	37.67	38.09	37.62	37.80
5809	NYSE	UTL	Mon, Oct 19, 2015	37.50	37.88	36.75	37.81
5808	NYSE	UTL	Fri, Oct 16, 2015	37.58	37.59	36.64	37.40
5807	NYSE	UTL	Thu, Oct 15, 2015	37.43	38.15	36.09	37.60
5806	NYSE	UTL	Wed, Oct 14, 2015	38.28	38.47	38.04	38.05
5805	NYSE	UTL	Tue, Oct 13, 2015	38.11	38.53	38.05	38.20
5804	NYSE	UTL	Mon, Oct 12, 2015	37.75	38.20	37.48	38.18
5803	NYSE	UTL	Fri, Oct 9, 2015	37.70	37.97	37.12	37.55
5802	NYSE	UTL	Thu, Oct 8, 2015	37.03	37.68	37.03	37.61
5801	NYSE	UTL	Wed, Oct 7, 2015	37.35	37.35	37.02	37.23
5800	NYSE	UTL	Tue, Oct 6, 2015	37.69	37.69	37.01	37.04
5799	NYSE	UTL	Mon, Oct 5, 2015	37.33	37.97	37.14	37.70
5798	NYSE	UTL	Fri, Oct 2, 2015	36.54	37.16	36.29	37.11
5797	NYSE	UTL	Thu, Oct 1, 2015	36.95	36.95	36.16	36.54
5796	NYSE	UTL	Wed, Sep 30, 2015	36.75	37.16	36.38	36.88
5795	NYSE	UTL	Tue, Sep 29, 2015	36.68	36.80	36.10	36.50
5794	NYSE	UTL	Mon, Sep 28, 2015	36.23	36.78	36.23	36.47
5793	NYSE	UTL	Fri, Sep 25, 2015	36.50	37.02	36.33	36.35
5792	NYSE	UTL	Thu, Sep 24, 2015	35.84	36.49	35.81	36.38
5791	NYSE	UTL	Wed, Sep 23, 2015	35.41	36.01	35.35	35.83
5790	NYSE	UTL	Tue, Sep 22, 2015	35.74	36.21	35.47	35.54
5789	NYSE	UTL	Mon, Sep 21, 2015	35.47	35.82	35.31	35.79
5788	NYSE	UTL	Fri, Sep 18, 2015	35.24	35.83	35.08	35.23
5787	NYSE	UTL	Thu, Sep 17, 2015	34.78	36.00	34.71	35.64
5786	NYSE	UTL	Wed, Sep 16, 2015	34.81	35.30	34.54	35.02
5785	NYSE	UTL	Tue, Sep 15, 2015	35.07	35.12	34.29	34.98
5784	NYSE	UTL	Mon, Sep 14, 2015	34.92	35.33	34.73	34.98
5783	NYSE	UTL	Fri, Sep 11, 2015	34.58	35.04	34.02	34.98
5782	NYSE	UTL	Thu, Sep 10, 2015	35.09	35.25	34.70	34.81
5781	NYSE	UTL	Wed, Sep 9, 2015	35.47	35.47	34.80	34.90
5780	NYSE	UTL	Tue, Sep 8, 2015	35.10	35.41	35.10	35.32
5779	NYSE	UTL	Fri, Sep 4, 2015	35.07	35.12	34.69	34.89
5778	NYSE	UTL	Thu, Sep 3, 2015	35.45	35.66	34.96	35.38
5777	NYSE	UTL	Wed, Sep 2, 2015	35.67	35.67	35.08	35.31
5776	NYSE	UTL	Tue, Sep 1, 2015	35.48	35.95	35.18	35.25
5775	NYSE	UTL	Mon, Aug 31, 2015	36.24	36.24	35.55	36.01
5774	NYSE	UTL	Fri, Aug 28, 2015	36.23	36.37	35.83	36.33
5773	NYSE	UTL	Thu, Aug 27, 2015	36.13	36.71	35.53	36.20
5772	NYSE	UTL	Wed, Aug 26, 2015	36.02	36.04	35.33	36.02
5771	NYSE	UTL	Tue, Aug 25, 2015	36.83	36.93	35.43	35.48
5770	NYSE	UTL	Mon, Aug 24, 2015	36.00	36.87	35.65	35.89
5769	NYSE	UTL	Fri, Aug 21, 2015	36.26	37.59	36.26	37.12
5768	NYSE	UTL	Thu, Aug 20, 2015	36.73	37.39	36.69	36.86
5767	NYSE	UTL	Wed, Aug 19, 2015	36.59	37.26	36.59	37.09
5766	NYSE	UTL	Tue, Aug 18, 2015	36.92	37.17	36.75	36.77
5765	NYSE	UTL	Mon, Aug 17, 2015	36.79	37.31	36.52	37.15
5764	NYSE	UTL	Fri, Aug 14, 2015	36.46	36.79	36.38	36.79
5763	NYSE	UTL	Thu, Aug 13, 2015	36.06	37.01	35.79	36.47
5762	NYSE	UTL	Wed, Aug 12, 2015	35.62	36.06	35.49	35.96
5761	NYSE	UTL	Tue, Aug 11, 2015	35.87	36.29	35.68	35.98
5760	NYSE	UTL	Mon, Aug 10, 2015	35.98	35.98	35.41	35.72
5759	NYSE	UTL	Fri, Aug 7, 2015	35.47	35.88	35.17	35.73
5758	NYSE	UTL	Thu, Aug 6, 2015	35.81	35.81	35.17	35.65
5757	NYSE	UTL	Wed, Aug 5, 2015	35.67	36.00	35.55	35.76
5756	NYSE	UTL	Tue, Aug 4, 2015	35.80	35.98	35.38	35.48
5755	NYSE	UTL	Mon, Aug 3, 2015	35.57	36.24	35.57	35.98
5754	NYSE	UTL	Fri, Jul 31, 2015	35.34	36.21	35.34	35.55
5753	NYSE	UTL	Thu, Jul 30, 2015	34.98	35.93	34.83	35.27
5752	NYSE	UTL	Wed, Jul 29, 2015	35.19	35.28	34.89	34.95
5751	NYSE	UTL	Tue, Jul 28, 2015	35.63	35.63	34.87	35.35
5750	NYSE	UTL	Mon, Jul 27, 2015	34.81	35.70	34.81	35.33
5749	NYSE	UTL	Fri, Jul 24, 2015	34.50	35.00	34.18	34.70
5748	NYSE	UTL	Thu, Jul 23, 2015	34.50	34.50	33.82	34.16
5747	NYSE	UTL	Wed, Jul 22, 2015	34.01	34.43	34.01	34.36
5746	NYSE	UTL	Tue, Jul 21, 2015	34.30	34.48	33.91	33.99
5745	NYSE	UTL	Mon, Jul 20, 2015	34.28	34.48	34.12	34.35
5744	NYSE	UTL	Fri, Jul 17, 2015	34.20	34.27	33.78	34.13
5743	NYSE	UTL	Thu, Jul 16, 2015	33.91	34.24	33.76	34.15
5742	NYSE	UTL	Wed, Jul 15, 2015	33.78	33.89	33.29	33.83
5741	NYSE	UTL	Tue, Jul 14, 2015	33.72	33.88	33.62	33.65
5740	NYSE	UTL	Mon, Jul 13, 2015	33.97	34.09	33.64	33.90
5739	NYSE	UTL	Fri, Jul 10, 2015	33.60	34.08	33.58	33.72
5738	NYSE	UTL	Thu, Jul 9, 2015	34.22	34.22	33.34	33.58
5737	NYSE	UTL	Wed, Jul 8, 2015	33.78	34.31	33.12	33.95
5736	NYSE	UTL	Tue, Jul 7, 2015	33.51	34.37	33.44	34.23
5735	NYSE	UTL	Mon, Jul 6, 2015	33.14	33.49	33.07	33.34
5734	NYSE	UTL	Thu, Jul 2, 2015	33.25	33.49	33.10	33.17
5733	NYSE	UTL	Wed, Jul 1, 2015	33.02	33.32	32.75	33.10
5732	NYSE	UTL	Tue, Jun 30, 2015	33.27	33.27	32.78	33.02
5731	NYSE	UTL	Mon, Jun 29, 2015	33.00	33.73	33.00	33.12
5730	NYSE	UTL	Fri, Jun 26, 2015	33.11	33.41	33.03	33.37
5729	NYSE	UTL	Thu, Jun 25, 2015	32.95	33.10	32.85	33.05
5728	NYSE	UTL	Wed, Jun 24, 2015	32.93	33.56	32.88	32.98
5727	NYSE	UTL	Tue, Jun 23, 2015	33.52	33.52	32.95	33.13
5726	NYSE	UTL	Mon, Jun 22, 2015	33.69	33.85	33.37	33.49
5725	NYSE	UTL	Fri, Jun 19, 2015	33.78	33.82	33.52	33.61
5724	NYSE	UTL	Thu, Jun 18, 2015	33.02	33.77	33.02	33.67
5723	NYSE	UTL	Wed, Jun 17, 2015	33.10	33.19	32.63	33.08
5722	NYSE	UTL	Tue, Jun 16, 2015	32.91	33.08	32.69	32.99
5721	NYSE	UTL	Mon, Jun 15, 2015	32.90	33.20	32.70	32.87
5720	NYSE	UTL	Fri, Jun 12, 2015	33.12	33.12	32.85	33.01
5719	NYSE	UTL	Thu, Jun 11, 2015	33.13	33.22	32.89	33.16
5718	NYSE	UTL	Wed, Jun 10, 2015	33.13	33.41	32.90	32.93
5717	NYSE	UTL	Tue, Jun 9, 2015	33.02	33.25	32.98	32.98
5716	NYSE	UTL	Mon, Jun 8, 2015	33.24	33.30	33.02	33.02
5715	NYSE	UTL	Fri, Jun 5, 2015	33.30	33.40	33.02	33.40
5714	NYSE	UTL	Thu, Jun 4, 2015	33.36	33.66	33.25	33.49
5713	NYSE	UTL	Wed, Jun 3, 2015	33.91	33.91	33.37	33.57
5712	NYSE	UTL	Tue, Jun 2, 2015	34.12	34.13	33.51	33.83
5711	NYSE	UTL	Mon, Jun 1, 2015	33.88	34.38	33.56	34.18
5710	NYSE	UTL	Fri, May 29, 2015	34.09	34.33	33.77	33.84
5709	NYSE	UTL	Thu, May 28, 2015	34.23	34.30	33.86	34.26
5708	NYSE	UTL	Wed, May 27, 2015	33.89	34.21	33.60	34.10
5707	NYSE	UTL	Tue, May 26, 2015	33.91	34.09	33.49	33.77
5706	NYSE	UTL	Fri, May 22, 2015	33.94	34.13	33.61	34.10
5705	NYSE	UTL	Thu, May 21, 2015	33.63	34.00	33.51	33.86
5704	NYSE	UTL	Wed, May 20, 2015	33.67	34.00	33.52	33.81
5703	NYSE	UTL	Tue, May 19, 2015	33.31	33.65	33.09	33.59
5702	NYSE	UTL	Mon, May 18, 2015	32.98	33.65	32.93	33.42
5701	NYSE	UTL	Fri, May 15, 2015	32.99	33.12	32.96	33.00
5700	NYSE	UTL	Thu, May 14, 2015	32.91	33.30	32.85	33.00
5699	NYSE	UTL	Wed, May 13, 2015	33.22	33.34	32.75	32.91
5698	NYSE	UTL	Tue, May 12, 2015	33.23	33.44	32.79	33.35
5697	NYSE	UTL	Mon, May 11, 2015	33.74	33.90	33.50	33.58
5696	NYSE	UTL	Fri, May 8, 2015	33.98	34.04	33.50	33.75
5695	NYSE	UTL	Thu, May 7, 2015	33.57	33.92	33.37	33.72
5694	NYSE	UTL	Wed, May 6, 2015	33.79	33.79	33.05	33.52
5693	NYSE	UTL	Tue, May 5, 2015	34.39	34.39	33.39	33.54
5692	NYSE	UTL	Mon, May 4, 2015	33.95	34.58	33.95	34.42
5691	NYSE	UTL	Fri, May 1, 2015	34.45	34.45	33.73	34.02
5690	NYSE	UTL	Thu, Apr 30, 2015	34.60	34.70	33.81	34.20
5689	NYSE	UTL	Wed, Apr 29, 2015	35.02	35.02	34.50	34.61
5688	NYSE	UTL	Tue, Apr 28, 2015	34.43	35.13	34.33	35.08
5687	NYSE	UTL	Mon, Apr 27, 2015	35.24	35.24	34.28	34.53
5686	NYSE	UTL	Fri, Apr 24, 2015	34.55	35.03	34.21	34.81
5685	NYSE	UTL	Thu, Apr 23, 2015	35.00	35.00	34.20	34.37
5684	NYSE	UTL	Wed, Apr 22, 2015	34.14	34.23	33.52	34.15
5683	NYSE	UTL	Tue, Apr 21, 2015	34.59	34.67	33.79	34.02
5682	NYSE	UTL	Mon, Apr 20, 2015	33.76	34.69	33.76	34.33
5681	NYSE	UTL	Fri, Apr 17, 2015	33.76	34.11	33.53	33.65
5680	NYSE	UTL	Thu, Apr 16, 2015	34.39	34.39	33.82	33.93
5679	NYSE	UTL	Wed, Apr 15, 2015	34.35	34.40	34.10	34.35
5678	NYSE	UTL	Tue, Apr 14, 2015	34.00	34.25	33.72	34.09
5677	NYSE	UTL	Mon, Apr 13, 2015	34.24	34.29	33.63	33.73
5676	NYSE	UTL	Fri, Apr 10, 2015	34.22	34.30	33.93	34.29
5675	NYSE	UTL	Thu, Apr 9, 2015	34.56	34.56	33.88	34.01
5674	NYSE	UTL	Wed, Apr 8, 2015	34.52	34.52	34.10	34.42
5673	NYSE	UTL	Tue, Apr 7, 2015	35.11	35.11	34.34	34.39
5672	NYSE	UTL	Mon, Apr 6, 2015	34.85	35.29	34.80	35.10
5671	NYSE	UTL	Thu, Apr 2, 2015	35.00	35.21	34.70	34.92
5670	NYSE	UTL	Wed, Apr 1, 2015	34.75	34.97	34.31	34.94
5669	NYSE	UTL	Tue, Mar 31, 2015	34.72	34.86	34.21	34.77
5668	NYSE	UTL	Mon, Mar 30, 2015	34.50	34.93	34.38	34.65
5667	NYSE	UTL	Fri, Mar 27, 2015	34.20	34.66	34.11	34.37
5666	NYSE	UTL	Thu, Mar 26, 2015	34.24	34.65	34.10	34.10
5665	NYSE	UTL	Wed, Mar 25, 2015	34.75	34.97	34.10	34.24
5664	NYSE	UTL	Tue, Mar 24, 2015	34.86	34.94	34.47	34.75
5663	NYSE	UTL	Mon, Mar 23, 2015	34.52	34.99	34.52	34.86
5662	NYSE	UTL	Fri, Mar 20, 2015	34.65	35.00	34.25	34.54
5661	NYSE	UTL	Thu, Mar 19, 2015	34.57	34.79	34.19	34.32
5660	NYSE	UTL	Wed, Mar 18, 2015	33.90	34.85	33.89	34.68
5659	NYSE	UTL	Tue, Mar 17, 2015	33.42	34.05	33.42	33.86
5658	NYSE	UTL	Mon, Mar 16, 2015	33.99	34.40	33.57	33.65
5657	NYSE	UTL	Fri, Mar 13, 2015	33.92	33.96	33.35	33.77
5656	NYSE	UTL	Thu, Mar 12, 2015	33.29	34.10	33.25	33.99
5655	NYSE	UTL	Wed, Mar 11, 2015	33.46	33.46	33.01	33.09
5654	NYSE	UTL	Tue, Mar 10, 2015	33.31	33.56	33.13	33.39
5653	NYSE	UTL	Mon, Mar 9, 2015	32.99	33.60	32.99	33.48
5652	NYSE	UTL	Fri, Mar 6, 2015	33.50	33.53	33.00	33.00
5651	NYSE	UTL	Thu, Mar 5, 2015	33.57	33.85	33.51	33.51
5650	NYSE	UTL	Wed, Mar 4, 2015	33.62	33.66	33.50	33.58
5649	NYSE	UTL	Tue, Mar 3, 2015	33.70	34.08	33.50	33.80
5648	NYSE	UTL	Mon, Mar 2, 2015	34.10	34.10	33.50	33.78
5647	NYSE	UTL	Fri, Feb 27, 2015	34.16	34.20	33.81	33.98
5646	NYSE	UTL	Thu, Feb 26, 2015	33.89	34.16	33.62	34.04
5645	NYSE	UTL	Wed, Feb 25, 2015	34.01	34.29	33.57	33.80
5644	NYSE	UTL	Tue, Feb 24, 2015	33.67	34.40	33.67	34.17
5643	NYSE	UTL	Mon, Feb 23, 2015	33.64	33.91	33.48	33.83
5642	NYSE	UTL	Fri, Feb 20, 2015	34.02	34.02	33.51	33.73
5641	NYSE	UTL	Thu, Feb 19, 2015	34.13	34.55	33.89	33.93
5640	NYSE	UTL	Wed, Feb 18, 2015	33.70	34.43	33.70	34.27
5639	NYSE	UTL	Tue, Feb 17, 2015	34.53	34.91	33.40	33.71
5638	NYSE	UTL	Fri, Feb 13, 2015	35.16	35.17	34.24	34.52
5637	NYSE	UTL	Thu, Feb 12, 2015	35.25	35.41	35.02	35.11
5636	NYSE	UTL	Wed, Feb 11, 2015	35.64	36.06	35.14	35.22
5635	NYSE	UTL	Tue, Feb 10, 2015	35.51	36.29	35.40	36.04
5634	NYSE	UTL	Mon, Feb 9, 2015	36.33	36.67	35.44	35.48
5633	NYSE	UTL	Fri, Feb 6, 2015	37.84	37.87	35.97	36.22
5632	NYSE	UTL	Thu, Feb 5, 2015	37.72	37.99	37.30	37.74
5631	NYSE	UTL	Wed, Feb 4, 2015	37.91	38.23	37.25	37.42
5630	NYSE	UTL	Tue, Feb 3, 2015	37.95	38.21	37.57	37.92
5629	NYSE	UTL	Mon, Feb 2, 2015	37.51	37.92	37.08	37.77
5628	NYSE	UTL	Fri, Jan 30, 2015	38.18	39.00	37.32	37.36
5627	NYSE	UTL	Thu, Jan 29, 2015	37.63	38.87	37.44	38.53
5626	NYSE	UTL	Wed, Jan 28, 2015	37.88	38.14	37.04	37.46
5625	NYSE	UTL	Tue, Jan 27, 2015	37.17	37.88	36.99	37.80
5624	NYSE	UTL	Mon, Jan 26, 2015	36.87	37.39	36.39	37.32
5623	NYSE	UTL	Fri, Jan 23, 2015	36.68	36.92	36.41	36.74
5622	NYSE	UTL	Thu, Jan 22, 2015	36.64	36.72	36.22	36.62
5621	NYSE	UTL	Wed, Jan 21, 2015	36.67	36.70	36.15	36.46
5620	NYSE	UTL	Tue, Jan 20, 2015	36.61	36.83	36.05	36.52
5619	NYSE	UTL	Fri, Jan 16, 2015	36.03	36.70	35.99	36.39
5618	NYSE	UTL	Thu, Jan 15, 2015	36.53	36.53	35.91	36.09
5617	NYSE	UTL	Wed, Jan 14, 2015	35.67	36.47	35.57	36.34
5616	NYSE	UTL	Tue, Jan 13, 2015	35.62	36.32	35.32	35.80
5615	NYSE	UTL	Mon, Jan 12, 2015	35.78	35.89	35.30	35.66
5614	NYSE	UTL	Fri, Jan 9, 2015	36.56	36.65	35.59	35.95
5613	NYSE	UTL	Thu, Jan 8, 2015	36.96	37.26	36.62	36.88
5612	NYSE	UTL	Wed, Jan 7, 2015	36.32	36.89	36.32	36.87
5611	NYSE	UTL	Tue, Jan 6, 2015	36.26	36.90	36.07	36.25
5610	NYSE	UTL	Mon, Jan 5, 2015	36.43	36.50	36.01	36.31
5609	NYSE	UTL	Fri, Jan 2, 2015	36.63	37.25	36.39	36.50
5608	NYSE	UTL	Wed, Dec 31, 2014	37.39	37.60	36.67	36.67
5607	NYSE	UTL	Tue, Dec 30, 2014	38.45	38.45	37.31	37.40
5606	NYSE	UTL	Mon, Dec 29, 2014	37.76	38.55	37.74	38.50
5605	NYSE	UTL	Fri, Dec 26, 2014	37.43	37.79	37.38	37.56
5604	NYSE	UTL	Wed, Dec 24, 2014	36.69	37.21	36.69	37.18
5603	NYSE	UTL	Tue, Dec 23, 2014	36.55	36.83	36.43	36.68
5602	NYSE	UTL	Mon, Dec 22, 2014	36.42	36.73	36.11	36.72
5601	NYSE	UTL	Fri, Dec 19, 2014	36.11	36.50	36.08	36.33
5600	NYSE	UTL	Thu, Dec 18, 2014	36.06	36.31	35.92	36.27
5599	NYSE	UTL	Wed, Dec 17, 2014	35.53	35.97	35.14	35.86
5598	NYSE	UTL	Tue, Dec 16, 2014	35.04	35.70	34.72	35.32
5597	NYSE	UTL	Mon, Dec 15, 2014	35.37	35.73	34.83	35.00
5596	NYSE	UTL	Fri, Dec 12, 2014	35.61	36.10	35.35	35.36
5595	NYSE	UTL	Thu, Dec 11, 2014	35.53	36.49	35.53	35.94
5594	NYSE	UTL	Wed, Dec 10, 2014	36.00	36.12	35.39	35.61
5593	NYSE	UTL	Tue, Dec 9, 2014	35.28	36.30	35.28	36.24
5592	NYSE	UTL	Mon, Dec 8, 2014	35.57	36.11	35.33	35.53
5591	NYSE	UTL	Fri, Dec 5, 2014	35.67	36.05	35.53	35.66
5590	NYSE	UTL	Thu, Dec 4, 2014	35.49	35.75	35.35	35.65
5589	NYSE	UTL	Wed, Dec 3, 2014	35.54	35.66	35.09	35.38
5588	NYSE	UTL	Tue, Dec 2, 2014	35.14	35.57	35.12	35.46
5587	NYSE	UTL	Mon, Dec 1, 2014	35.30	35.59	34.88	35.08
5586	NYSE	UTL	Fri, Nov 28, 2014	35.24	35.68	35.21	35.23
5585	NYSE	UTL	Wed, Nov 26, 2014	35.13	35.36	34.90	35.08
5584	NYSE	UTL	Tue, Nov 25, 2014	34.94	35.14	34.28	34.96
5583	NYSE	UTL	Mon, Nov 24, 2014	34.71	35.11	34.64	34.78
5582	NYSE	UTL	Fri, Nov 21, 2014	35.28	35.97	34.65	34.82
5581	NYSE	UTL	Thu, Nov 20, 2014	34.98	35.07	34.50	34.89
5580	NYSE	UTL	Wed, Nov 19, 2014	35.35	35.42	34.96	35.14
5579	NYSE	UTL	Tue, Nov 18, 2014	35.45	35.88	35.35	35.40
5578	NYSE	UTL	Mon, Nov 17, 2014	35.21	35.50	35.20	35.26
5577	NYSE	UTL	Fri, Nov 14, 2014	35.20	35.49	35.17	35.27
5576	NYSE	UTL	Thu, Nov 13, 2014	35.47	35.67	35.36	35.57
5575	NYSE	UTL	Wed, Nov 12, 2014	36.04	36.04	34.68	35.47
5574	NYSE	UTL	Tue, Nov 11, 2014	35.64	36.07	35.64	36.04
5573	NYSE	UTL	Mon, Nov 10, 2014	35.65	35.79	35.47	35.67
5572	NYSE	UTL	Fri, Nov 7, 2014	35.40	35.64	35.23	35.64
5571	NYSE	UTL	Thu, Nov 6, 2014	35.55	35.55	34.89	35.30
5570	NYSE	UTL	Wed, Nov 5, 2014	35.19	35.58	34.97	35.54
5569	NYSE	UTL	Tue, Nov 4, 2014	34.83	35.34	34.83	35.02
5568	NYSE	UTL	Mon, Nov 3, 2014	34.66	35.18	34.66	35.05
5567	NYSE	UTL	Fri, Oct 31, 2014	34.90	35.00	34.76	34.84
5566	NYSE	UTL	Thu, Oct 30, 2014	34.36	34.99	34.36	34.86
5565	NYSE	UTL	Wed, Oct 29, 2014	34.33	34.73	34.15	34.45
5564	NYSE	UTL	Tue, Oct 28, 2014	34.19	34.45	34.08	34.40
5563	NYSE	UTL	Mon, Oct 27, 2014	33.90	34.20	33.89	34.14
5562	NYSE	UTL	Fri, Oct 24, 2014	34.20	34.20	33.80	34.05
5561	NYSE	UTL	Thu, Oct 23, 2014	34.17	34.39	33.85	34.11
5560	NYSE	UTL	Wed, Oct 22, 2014	33.84	34.29	33.84	34.01
5559	NYSE	UTL	Tue, Oct 21, 2014	34.00	34.00	33.60	33.95
5558	NYSE	UTL	Mon, Oct 20, 2014	33.36	34.24	33.36	34.00
5557	NYSE	UTL	Fri, Oct 17, 2014	33.75	33.90	33.40	33.57
5556	NYSE	UTL	Thu, Oct 16, 2014	33.35	33.79	33.25	33.61
5555	NYSE	UTL	Wed, Oct 15, 2014	33.54	33.99	33.06	33.70
5554	NYSE	UTL	Tue, Oct 14, 2014	33.32	34.00	32.96	33.69
5553	NYSE	UTL	Mon, Oct 13, 2014	32.89	33.45	32.59	33.04
5552	NYSE	UTL	Fri, Oct 10, 2014	32.10	33.15	31.91	32.73
5551	NYSE	UTL	Thu, Oct 9, 2014	32.88	32.99	31.96	32.29
5550	NYSE	UTL	Wed, Oct 8, 2014	32.00	32.92	32.00	32.88
5549	NYSE	UTL	Tue, Oct 7, 2014	31.72	32.24	31.70	31.97
5548	NYSE	UTL	Mon, Oct 6, 2014	32.08	32.12	31.81	31.88
5547	NYSE	UTL	Fri, Oct 3, 2014	31.74	32.19	31.47	31.93
5546	NYSE	UTL	Thu, Oct 2, 2014	31.16	31.69	31.16	31.49
5545	NYSE	UTL	Wed, Oct 1, 2014	31.10	31.55	31.07	31.23
5544	NYSE	UTL	Tue, Sep 30, 2014	31.69	31.69	31.06	31.09
5543	NYSE	UTL	Mon, Sep 29, 2014	31.25	31.62	31.05	31.57
5542	NYSE	UTL	Fri, Sep 26, 2014	31.15	31.44	31.02	31.32
5541	NYSE	UTL	Thu, Sep 25, 2014	31.36	31.48	31.15	31.15
5540	NYSE	UTL	Wed, Sep 24, 2014	31.63	31.75	31.30	31.44
5539	NYSE	UTL	Tue, Sep 23, 2014	31.80	31.87	31.59	31.60
5538	NYSE	UTL	Mon, Sep 22, 2014	32.27	32.29	31.80	31.81
5537	NYSE	UTL	Fri, Sep 19, 2014	31.93	32.24	31.86	32.19
5536	NYSE	UTL	Thu, Sep 18, 2014	31.96	31.98	31.72	31.88
5535	NYSE	UTL	Wed, Sep 17, 2014	31.49	32.07	31.34	31.76
5534	NYSE	UTL	Tue, Sep 16, 2014	31.32	31.63	31.24	31.40
5533	NYSE	UTL	Mon, Sep 15, 2014	31.28	31.49	31.15	31.25
5532	NYSE	UTL	Fri, Sep 12, 2014	31.70	31.70	31.15	31.28
5531	NYSE	UTL	Thu, Sep 11, 2014	31.65	31.99	31.60	31.80
5530	NYSE	UTL	Wed, Sep 10, 2014	31.86	32.13	31.65	31.69
5529	NYSE	UTL	Tue, Sep 9, 2014	32.30	32.30	31.82	31.89
5528	NYSE	UTL	Mon, Sep 8, 2014	32.39	32.44	32.16	32.30
5527	NYSE	UTL	Fri, Sep 5, 2014	31.98	32.46	31.98	32.43
5526	NYSE	UTL	Thu, Sep 4, 2014	32.24	32.39	32.06	32.09
5525	NYSE	UTL	Wed, Sep 3, 2014	32.36	32.47	32.23	32.29
5524	NYSE	UTL	Tue, Sep 2, 2014	32.72	32.72	32.13	32.25
5523	NYSE	UTL	Fri, Aug 29, 2014	32.62	32.78	32.39	32.59
5522	NYSE	UTL	Thu, Aug 28, 2014	32.25	32.58	32.24	32.45
5521	NYSE	UTL	Wed, Aug 27, 2014	32.37	32.42	32.16	32.39
5520	NYSE	UTL	Tue, Aug 26, 2014	32.65	32.65	32.11	32.22
5519	NYSE	UTL	Mon, Aug 25, 2014	32.78	32.78	32.38	32.50
5518	NYSE	UTL	Fri, Aug 22, 2014	32.60	32.65	32.24	32.55
5517	NYSE	UTL	Thu, Aug 21, 2014	32.47	32.77	32.41	32.57
5516	NYSE	UTL	Wed, Aug 20, 2014	32.60	32.64	32.21	32.41
5515	NYSE	UTL	Tue, Aug 19, 2014	32.44	32.74	32.41	32.68
5514	NYSE	UTL	Mon, Aug 18, 2014	32.68	32.68	32.43	32.55
5513	NYSE	UTL	Fri, Aug 15, 2014	32.60	32.78	32.12	32.46
5512	NYSE	UTL	Thu, Aug 14, 2014	32.26	32.36	32.18	32.36
5511	NYSE	UTL	Wed, Aug 13, 2014	32.24	32.28	31.94	32.13
5510	NYSE	UTL	Tue, Aug 12, 2014	32.32	32.57	32.15	32.40
5509	NYSE	UTL	Mon, Aug 11, 2014	32.45	32.63	32.19	32.41
5508	NYSE	UTL	Fri, Aug 8, 2014	31.87	32.40	31.87	32.28
5507	NYSE	UTL	Thu, Aug 7, 2014	31.76	31.98	31.62	31.87
5506	NYSE	UTL	Wed, Aug 6, 2014	31.94	32.05	31.67	31.74
5505	NYSE	UTL	Tue, Aug 5, 2014	31.87	32.15	31.66	31.90
5504	NYSE	UTL	Mon, Aug 4, 2014	32.08	32.10	31.43	31.93
5503	NYSE	UTL	Fri, Aug 1, 2014	32.01	32.29	32.00	32.08
5502	NYSE	UTL	Thu, Jul 31, 2014	32.00	32.30	32.00	32.00
5501	NYSE	UTL	Wed, Jul 30, 2014	32.69	32.69	32.02	32.19
5500	NYSE	UTL	Tue, Jul 29, 2014	32.89	32.89	32.54	32.57
5499	NYSE	UTL	Mon, Jul 28, 2014	32.23	32.89	32.23	32.85
5498	NYSE	UTL	Fri, Jul 25, 2014	32.50	32.55	32.26	32.28
5497	NYSE	UTL	Thu, Jul 24, 2014	33.02	33.02	32.51	32.51
5496	NYSE	UTL	Wed, Jul 23, 2014	33.05	33.18	32.81	33.02
5495	NYSE	UTL	Tue, Jul 22, 2014	32.79	33.07	32.65	32.72
5494	NYSE	UTL	Mon, Jul 21, 2014	32.89	32.90	32.55	32.61
5493	NYSE	UTL	Fri, Jul 18, 2014	32.38	32.92	32.22	32.92
5492	NYSE	UTL	Thu, Jul 17, 2014	32.83	32.84	32.44	32.50
5491	NYSE	UTL	Wed, Jul 16, 2014	32.97	33.00	32.62	32.87
5490	NYSE	UTL	Tue, Jul 15, 2014	33.04	33.04	32.68	32.91
5489	NYSE	UTL	Mon, Jul 14, 2014	33.35	33.35	32.85	32.95
5488	NYSE	UTL	Fri, Jul 11, 2014	33.16	33.36	33.00	33.18
5487	NYSE	UTL	Thu, Jul 10, 2014	32.98	33.29	32.92	33.24
5486	NYSE	UTL	Wed, Jul 9, 2014	33.44	33.44	33.10	33.18
5485	NYSE	UTL	Tue, Jul 8, 2014	33.16	33.41	33.10	33.34
5484	NYSE	UTL	Mon, Jul 7, 2014	33.12	33.39	33.08	33.27
5483	NYSE	UTL	Thu, Jul 3, 2014	33.34	33.36	33.03	33.16
5482	NYSE	UTL	Wed, Jul 2, 2014	33.68	33.68	33.11	33.36
5481	NYSE	UTL	Tue, Jul 1, 2014	33.74	34.00	33.73	33.81
5480	NYSE	UTL	Mon, Jun 30, 2014	34.25	34.38	33.58	33.83
5479	NYSE	UTL	Fri, Jun 27, 2014	34.30	34.70	34.30	34.64
5478	NYSE	UTL	Thu, Jun 26, 2014	34.58	34.62	34.37	34.46
5477	NYSE	UTL	Wed, Jun 25, 2014	34.31	34.84	34.30	34.66
5476	NYSE	UTL	Tue, Jun 24, 2014	34.14	34.53	34.04	34.47
5475	NYSE	UTL	Mon, Jun 23, 2014	34.13	34.58	33.88	34.27
5474	NYSE	UTL	Fri, Jun 20, 2014	34.46	34.47	34.21	34.27
5473	NYSE	UTL	Thu, Jun 19, 2014	34.62	34.82	34.37	34.41
5472	NYSE	UTL	Wed, Jun 18, 2014	33.64	34.42	33.64	34.35
5471	NYSE	UTL	Tue, Jun 17, 2014	33.42	33.70	33.32	33.51
5470	NYSE	UTL	Mon, Jun 16, 2014	33.31	33.54	33.31	33.46
5469	NYSE	UTL	Fri, Jun 13, 2014	33.42	33.42	33.10	33.18
5468	NYSE	UTL	Thu, Jun 12, 2014	33.25	33.46	32.80	33.21
5467	NYSE	UTL	Wed, Jun 11, 2014	33.51	33.53	33.25	33.30
5466	NYSE	UTL	Tue, Jun 10, 2014	33.91	33.95	33.56	33.71
5465	NYSE	UTL	Mon, Jun 9, 2014	33.92	33.96	33.62	33.85
5464	NYSE	UTL	Fri, Jun 6, 2014	33.60	34.09	33.51	33.80
5463	NYSE	UTL	Thu, Jun 5, 2014	33.35	33.63	33.05	33.60
5462	NYSE	UTL	Wed, Jun 4, 2014	32.90	33.25	32.52	33.18
5461	NYSE	UTL	Tue, Jun 3, 2014	33.40	33.40	33.00	33.02
5460	NYSE	UTL	Mon, Jun 2, 2014	33.46	33.89	33.32	33.36
5459	NYSE	UTL	Fri, May 30, 2014	33.30	33.58	33.17	33.48
5458	NYSE	UTL	Thu, May 29, 2014	33.27	33.27	33.01	33.24
5457	NYSE	UTL	Wed, May 28, 2014	33.13	33.20	32.87	33.15
5456	NYSE	UTL	Tue, May 27, 2014	32.78	33.04	32.72	33.01
5455	NYSE	UTL	Fri, May 23, 2014	32.61	32.67	32.44	32.65
5454	NYSE	UTL	Thu, May 22, 2014	32.58	32.65	32.41	32.46
5453	NYSE	UTL	Wed, May 21, 2014	32.78	32.78	32.17	32.44
5452	NYSE	UTL	Tue, May 20, 2014	32.75	32.75	32.17	32.58
5451	NYSE	UTL	Mon, May 19, 2014	33.23	33.23	32.76	32.77
5450	NYSE	UTL	Fri, May 16, 2014	33.06	33.21	32.84	33.16
5449	NYSE	UTL	Thu, May 15, 2014	33.10	33.40	33.02	33.12
5448	NYSE	UTL	Wed, May 14, 2014	33.29	33.63	33.11	33.13
5447	NYSE	UTL	Tue, May 13, 2014	33.41	33.41	32.92	33.18
5446	NYSE	UTL	Mon, May 12, 2014	33.67	34.12	33.60	33.65
5445	NYSE	UTL	Fri, May 9, 2014	33.36	33.67	33.30	33.45
5444	NYSE	UTL	Thu, May 8, 2014	33.66	33.66	33.20	33.37
5443	NYSE	UTL	Wed, May 7, 2014	32.97	33.62	32.82	33.56
5442	NYSE	UTL	Tue, May 6, 2014	33.17	33.34	32.65	32.80
5441	NYSE	UTL	Mon, May 5, 2014	32.82	33.27	32.75	33.21
5440	NYSE	UTL	Fri, May 2, 2014	33.46	33.46	32.72	32.90
5439	NYSE	UTL	Thu, May 1, 2014	33.19	33.57	32.85	33.45
5438	NYSE	UTL	Wed, Apr 30, 2014	33.03	33.54	33.03	33.20
5437	NYSE	UTL	Tue, Apr 29, 2014	33.50	33.71	33.03	33.05
5436	NYSE	UTL	Mon, Apr 28, 2014	32.96	33.40	32.92	33.28
5435	NYSE	UTL	Fri, Apr 25, 2014	32.98	33.28	32.42	32.74
5434	NYSE	UTL	Thu, Apr 24, 2014	32.36	33.00	32.25	32.92
5433	NYSE	UTL	Wed, Apr 23, 2014	32.90	33.16	32.27	32.29
5432	NYSE	UTL	Tue, Apr 22, 2014	32.90	32.90	32.52	32.80
5431	NYSE	UTL	Mon, Apr 21, 2014	32.45	32.59	32.29	32.52
5430	NYSE	UTL	Thu, Apr 17, 2014	32.14	32.60	32.07	32.24
5429	NYSE	UTL	Wed, Apr 16, 2014	32.22	32.43	31.81	32.30
5428	NYSE	UTL	Tue, Apr 15, 2014	32.13	32.24	31.62	32.01
5427	NYSE	UTL	Mon, Apr 14, 2014	32.23	32.40	31.72	31.92
5426	NYSE	UTL	Fri, Apr 11, 2014	31.78	32.11	31.73	31.94
5425	NYSE	UTL	Thu, Apr 10, 2014	32.65	32.65	31.94	31.96
5424	NYSE	UTL	Wed, Apr 9, 2014	32.63	32.85	32.33	32.64
5423	NYSE	UTL	Tue, Apr 8, 2014	32.65	33.08	32.33	32.72
5422	NYSE	UTL	Mon, Apr 7, 2014	32.67	32.67	32.49	32.54
5421	NYSE	UTL	Fri, Apr 4, 2014	32.99	33.10	32.39	32.61
5420	NYSE	UTL	Thu, Apr 3, 2014	32.90	32.95	32.69	32.75
5419	NYSE	UTL	Wed, Apr 2, 2014	33.05	33.05	32.71	32.81
5418	NYSE	UTL	Tue, Apr 1, 2014	33.03	33.03	32.56	32.89
5417	NYSE	UTL	Mon, Mar 31, 2014	32.67	33.22	32.60	32.84
5416	NYSE	UTL	Fri, Mar 28, 2014	32.44	32.81	32.29	32.41
5415	NYSE	UTL	Thu, Mar 27, 2014	32.46	32.58	32.35	32.52
5414	NYSE	UTL	Wed, Mar 26, 2014	32.79	32.86	32.23	32.28
5413	NYSE	UTL	Tue, Mar 25, 2014	32.92	33.05	32.60	32.67
5412	NYSE	UTL	Mon, Mar 24, 2014	33.00	33.00	32.26	32.84
5411	NYSE	UTL	Fri, Mar 21, 2014	32.17	32.86	32.17	32.83
5410	NYSE	UTL	Thu, Mar 20, 2014	32.05	32.26	31.90	32.08
5409	NYSE	UTL	Wed, Mar 19, 2014	32.74	32.74	32.05	32.15
5408	NYSE	UTL	Tue, Mar 18, 2014	32.68	32.86	32.50	32.60
5407	NYSE	UTL	Mon, Mar 17, 2014	32.55	32.65	32.38	32.57
5406	NYSE	UTL	Fri, Mar 14, 2014	32.20	32.50	32.10	32.30
5405	NYSE	UTL	Thu, Mar 13, 2014	31.83	32.30	31.83	32.23
5404	NYSE	UTL	Wed, Mar 12, 2014	31.40	31.73	31.40	31.70
5403	NYSE	UTL	Tue, Mar 11, 2014	31.91	31.91	31.31	31.48
5402	NYSE	UTL	Mon, Mar 10, 2014	31.48	31.77	31.37	31.77
5401	NYSE	UTL	Fri, Mar 7, 2014	31.54	31.65	31.30	31.39
5400	NYSE	UTL	Thu, Mar 6, 2014	31.80	31.80	31.29	31.46
5399	NYSE	UTL	Wed, Mar 5, 2014	32.02	32.22	31.64	31.79
5398	NYSE	UTL	Tue, Mar 4, 2014	31.68	32.47	31.59	32.18
5397	NYSE	UTL	Mon, Mar 3, 2014	31.44	31.57	31.06	31.31
5396	NYSE	UTL	Fri, Feb 28, 2014	31.52	31.79	31.46	31.48
5395	NYSE	UTL	Thu, Feb 27, 2014	31.51	31.84	31.37	31.54
5394	NYSE	UTL	Wed, Feb 26, 2014	31.90	31.90	31.52	31.59
5393	NYSE	UTL	Tue, Feb 25, 2014	31.87	31.99	31.65	31.74
5392	NYSE	UTL	Mon, Feb 24, 2014	31.99	32.09	31.65	31.71
5391	NYSE	UTL	Fri, Feb 21, 2014	31.74	31.99	31.50	31.83
5390	NYSE	UTL	Thu, Feb 20, 2014	31.18	31.56	30.92	31.55
5389	NYSE	UTL	Wed, Feb 19, 2014	31.24	31.36	30.96	31.01
5388	NYSE	UTL	Tue, Feb 18, 2014	31.00	31.22	30.87	31.20
5387	NYSE	UTL	Fri, Feb 14, 2014	31.02	31.11	30.80	30.95
5386	NYSE	UTL	Thu, Feb 13, 2014	30.67	30.99	30.64	30.97
5385	NYSE	UTL	Wed, Feb 12, 2014	30.71	30.76	30.48	30.73
5384	NYSE	UTL	Tue, Feb 11, 2014	30.48	31.04	30.45	30.97
5383	NYSE	UTL	Mon, Feb 10, 2014	30.06	30.54	29.92	30.48
5382	NYSE	UTL	Fri, Feb 7, 2014	30.00	30.25	29.86	29.94
5381	NYSE	UTL	Thu, Feb 6, 2014	29.66	29.90	29.49	29.81
5380	NYSE	UTL	Wed, Feb 5, 2014	29.48	29.59	29.34	29.49
5379	NYSE	UTL	Tue, Feb 4, 2014	30.03	30.03	29.24	29.52
5378	NYSE	UTL	Mon, Feb 3, 2014	30.48	30.58	29.70	29.81
5377	NYSE	UTL	Fri, Jan 31, 2014	29.92	30.44	29.82	30.44
5376	NYSE	UTL	Thu, Jan 30, 2014	29.62	30.44	29.57	30.31
5375	NYSE	UTL	Wed, Jan 29, 2014	29.34	30.01	29.05	29.58
5374	NYSE	UTL	Tue, Jan 28, 2014	29.34	29.47	29.12	29.34
5373	NYSE	UTL	Mon, Jan 27, 2014	29.75	30.16	29.50	29.51
5372	NYSE	UTL	Fri, Jan 24, 2014	30.09	30.34	29.72	29.75
5371	NYSE	UTL	Thu, Jan 23, 2014	30.23	30.45	30.08	30.29
5370	NYSE	UTL	Wed, Jan 22, 2014	30.26	30.40	30.10	30.23
5369	NYSE	UTL	Tue, Jan 21, 2014	30.03	30.32	29.94	30.24
5368	NYSE	UTL	Fri, Jan 17, 2014	29.92	30.08	29.76	29.98
5367	NYSE	UTL	Thu, Jan 16, 2014	29.80	30.01	29.70	30.01
5366	NYSE	UTL	Wed, Jan 15, 2014	29.98	30.00	29.83	29.94
5365	NYSE	UTL	Tue, Jan 14, 2014	30.13	30.13	29.76	29.92
5364	NYSE	UTL	Mon, Jan 13, 2014	30.42	30.46	29.88	30.07
5363	NYSE	UTL	Fri, Jan 10, 2014	30.10	30.62	30.07	30.51
5362	NYSE	UTL	Thu, Jan 9, 2014	29.96	30.10	29.85	30.09
5361	NYSE	UTL	Wed, Jan 8, 2014	30.03	30.13	29.75	29.94
5360	NYSE	UTL	Tue, Jan 7, 2014	30.05	30.19	29.96	30.04
5359	NYSE	UTL	Mon, Jan 6, 2014	30.13	30.13	29.89	29.99
5358	NYSE	UTL	Fri, Jan 3, 2014	30.01	30.16	29.86	30.12
5357	NYSE	UTL	Thu, Jan 2, 2014	30.33	30.34	29.90	30.06
5356	NYSE	UTL	Tue, Dec 31, 2013	30.67	30.71	30.38	30.49
5355	NYSE	UTL	Mon, Dec 30, 2013	30.55	30.69	30.39	30.53
5354	NYSE	UTL	Fri, Dec 27, 2013	30.73	30.73	30.40	30.71
5353	NYSE	UTL	Thu, Dec 26, 2013	30.86	30.89	30.48	30.61
5352	NYSE	UTL	Tue, Dec 24, 2013	30.95	31.06	30.74	30.80
5351	NYSE	UTL	Mon, Dec 23, 2013	30.70	30.93	30.53	30.82
5350	NYSE	UTL	Fri, Dec 20, 2013	30.37	30.86	30.37	30.69
5349	NYSE	UTL	Thu, Dec 19, 2013	30.31	30.41	30.12	30.28
5348	NYSE	UTL	Wed, Dec 18, 2013	30.03	30.50	29.86	30.42
5347	NYSE	UTL	Tue, Dec 17, 2013	30.21	30.22	29.95	30.08
5346	NYSE	UTL	Mon, Dec 16, 2013	29.79	30.35	29.78	30.10
5345	NYSE	UTL	Fri, Dec 13, 2013	29.87	30.01	29.75	29.78
5344	NYSE	UTL	Thu, Dec 12, 2013	29.42	29.87	29.42	29.73
5343	NYSE	UTL	Wed, Dec 11, 2013	29.57	29.64	29.40	29.48
5342	NYSE	UTL	Tue, Dec 10, 2013	30.03	30.03	29.55	29.60
5341	NYSE	UTL	Mon, Dec 9, 2013	30.29	30.29	29.84	29.98
5340	NYSE	UTL	Fri, Dec 6, 2013	30.18	30.49	29.97	30.36
5339	NYSE	UTL	Thu, Dec 5, 2013	29.80	30.12	29.78	29.88
5338	NYSE	UTL	Wed, Dec 4, 2013	29.65	30.18	29.56	29.96
5337	NYSE	UTL	Tue, Dec 3, 2013	29.74	29.96	29.61	29.82
5336	NYSE	UTL	Mon, Dec 2, 2013	30.19	30.40	29.62	29.87
5335	NYSE	UTL	Fri, Nov 29, 2013	30.19	30.45	30.18	30.26
5334	NYSE	UTL	Wed, Nov 27, 2013	30.15	30.20	29.73	30.08
5333	NYSE	UTL	Tue, Nov 26, 2013	30.27	30.27	29.78	30.08
5332	NYSE	UTL	Mon, Nov 25, 2013	30.13	30.37	29.85	30.16
5331	NYSE	UTL	Fri, Nov 22, 2013	29.69	30.26	29.65	29.97
5330	NYSE	UTL	Thu, Nov 21, 2013	29.81	30.09	29.60	29.78
5329	NYSE	UTL	Wed, Nov 20, 2013	30.12	30.12	29.68	29.80
5328	NYSE	UTL	Tue, Nov 19, 2013	29.82	30.24	29.82	30.09
5327	NYSE	UTL	Mon, Nov 18, 2013	30.28	30.35	30.00	30.17
5326	NYSE	UTL	Fri, Nov 15, 2013	30.18	30.18	29.77	30.10
5325	NYSE	UTL	Thu, Nov 14, 2013	30.00	30.14	29.81	30.06
5324	NYSE	UTL	Wed, Nov 13, 2013	29.59	30.02	29.37	29.96
5323	NYSE	UTL	Tue, Nov 12, 2013	29.53	29.70	29.32	29.63
5322	NYSE	UTL	Mon, Nov 11, 2013	29.65	29.83	29.45	29.54
5321	NYSE	UTL	Fri, Nov 8, 2013	29.84	29.90	29.00	29.90
5320	NYSE	UTL	Thu, Nov 7, 2013	30.27	30.27	29.72	29.92
5319	NYSE	UTL	Wed, Nov 6, 2013	29.94	30.30	29.85	30.09
5318	NYSE	UTL	Tue, Nov 5, 2013	30.19	30.29	29.76	29.83
5317	NYSE	UTL	Mon, Nov 4, 2013	30.32	30.51	29.72	30.22
5316	NYSE	UTL	Fri, Nov 1, 2013	30.15	30.40	30.02	30.23
5315	NYSE	UTL	Thu, Oct 31, 2013	30.78	30.82	30.16	30.22
5314	NYSE	UTL	Wed, Oct 30, 2013	31.31	31.47	30.82	30.87
5313	NYSE	UTL	Tue, Oct 29, 2013	31.75	31.75	31.06	31.69
5312	NYSE	UTL	Mon, Oct 28, 2013	31.75	31.94	31.46	31.74
5311	NYSE	UTL	Fri, Oct 25, 2013	31.56	31.81	31.45	31.70
5310	NYSE	UTL	Thu, Oct 24, 2013	31.35	31.52	31.16	31.42
5309	NYSE	UTL	Wed, Oct 23, 2013	30.74	31.82	30.45	31.49
5308	NYSE	UTL	Tue, Oct 22, 2013	30.16	30.66	30.16	30.60
5307	NYSE	UTL	Mon, Oct 21, 2013	30.21	30.32	30.02	30.13
5306	NYSE	UTL	Fri, Oct 18, 2013	30.25	30.30	29.96	30.21
5305	NYSE	UTL	Thu, Oct 17, 2013	29.50	30.18	29.50	30.00
5304	NYSE	UTL	Wed, Oct 16, 2013	29.36	29.75	29.36	29.51
5303	NYSE	UTL	Tue, Oct 15, 2013	29.84	29.95	29.33	29.36
5302	NYSE	UTL	Mon, Oct 14, 2013	29.95	29.96	29.53	29.86
5301	NYSE	UTL	Fri, Oct 11, 2013	29.66	30.06	29.66	29.99
5300	NYSE	UTL	Thu, Oct 10, 2013	29.85	29.85	29.52	29.68
5299	NYSE	UTL	Wed, Oct 9, 2013	29.13	29.58	29.12	29.51
5298	NYSE	UTL	Tue, Oct 8, 2013	29.09	29.41	29.09	29.20
5297	NYSE	UTL	Mon, Oct 7, 2013	29.09	29.52	29.09	29.12
5296	NYSE	UTL	Fri, Oct 4, 2013	29.33	29.57	29.11	29.32
5295	NYSE	UTL	Thu, Oct 3, 2013	29.41	29.62	29.04	29.34
5294	NYSE	UTL	Wed, Oct 2, 2013	29.33	29.50	29.17	29.41
5293	NYSE	UTL	Tue, Oct 1, 2013	29.36	29.74	29.21	29.43
5292	NYSE	UTL	Mon, Sep 30, 2013	29.09	29.33	28.86	29.27
5291	NYSE	UTL	Fri, Sep 27, 2013	29.48	29.68	29.22	29.27
5290	NYSE	UTL	Thu, Sep 26, 2013	29.72	29.72	29.39	29.54
5289	NYSE	UTL	Wed, Sep 25, 2013	29.66	30.05	29.50	29.57
5288	NYSE	UTL	Tue, Sep 24, 2013	29.60	30.30	29.45	29.94
5287	NYSE	UTL	Mon, Sep 23, 2013	29.50	29.92	29.44	29.66
5286	NYSE	UTL	Fri, Sep 20, 2013	29.21	29.56	28.80	29.42
5285	NYSE	UTL	Thu, Sep 19, 2013	29.24	29.24	28.94	29.06
5284	NYSE	UTL	Wed, Sep 18, 2013	28.32	29.39	28.05	29.19
5283	NYSE	UTL	Tue, Sep 17, 2013	28.11	28.49	28.10	28.37
5282	NYSE	UTL	Mon, Sep 16, 2013	28.46	28.46	28.01	28.12
5281	NYSE	UTL	Fri, Sep 13, 2013	28.19	28.35	28.05	28.28
5280	NYSE	UTL	Thu, Sep 12, 2013	28.24	28.30	28.02	28.03
5279	NYSE	UTL	Wed, Sep 11, 2013	28.24	28.32	28.10	28.18
5278	NYSE	UTL	Tue, Sep 10, 2013	28.17	28.38	28.03	28.36
5277	NYSE	UTL	Mon, Sep 9, 2013	27.94	28.18	27.94	28.12
5276	NYSE	UTL	Fri, Sep 6, 2013	27.99	28.13	27.83	27.89
5275	NYSE	UTL	Thu, Sep 5, 2013	28.02	28.18	27.78	27.88
5274	NYSE	UTL	Wed, Sep 4, 2013	28.03	28.13	27.92	28.01
5273	NYSE	UTL	Tue, Sep 3, 2013	28.49	28.49	27.79	28.02
5272	NYSE	UTL	Fri, Aug 30, 2013	28.24	28.42	28.10	28.14
5271	NYSE	UTL	Thu, Aug 29, 2013	28.22	28.30	28.10	28.27
5270	NYSE	UTL	Wed, Aug 28, 2013	28.07	28.19	27.82	28.11
5269	NYSE	UTL	Tue, Aug 27, 2013	28.00	28.35	27.92	28.00
5268	NYSE	UTL	Mon, Aug 26, 2013	28.62	28.62	28.12	28.17
5267	NYSE	UTL	Fri, Aug 23, 2013	28.36	28.58	28.28	28.49
5266	NYSE	UTL	Thu, Aug 22, 2013	28.11	28.52	28.04	28.38
5265	NYSE	UTL	Wed, Aug 21, 2013	28.41	28.55	28.05	28.20
5264	NYSE	UTL	Tue, Aug 20, 2013	28.39	28.87	28.13	28.58
5263	NYSE	UTL	Mon, Aug 19, 2013	28.37	28.44	28.12	28.35
5262	NYSE	UTL	Fri, Aug 16, 2013	28.58	28.70	27.96	28.31
5261	NYSE	UTL	Thu, Aug 15, 2013	29.37	29.37	28.67	28.72
5260	NYSE	UTL	Wed, Aug 14, 2013	29.67	29.75	29.24	29.50
5259	NYSE	UTL	Tue, Aug 13, 2013	30.14	30.14	29.67	29.75
5258	NYSE	UTL	Mon, Aug 12, 2013	30.07	30.21	29.71	30.03
5257	NYSE	UTL	Fri, Aug 9, 2013	30.33	30.56	30.03	30.11
5256	NYSE	UTL	Thu, Aug 8, 2013	30.71	30.71	30.36	30.46
5255	NYSE	UTL	Wed, Aug 7, 2013	30.59	30.77	30.31	30.65
5254	NYSE	UTL	Tue, Aug 6, 2013	30.99	31.02	30.56	30.65
5253	NYSE	UTL	Mon, Aug 5, 2013	31.05	31.17	30.84	31.00
5252	NYSE	UTL	Fri, Aug 2, 2013	31.10	31.15	30.72	31.09
5251	NYSE	UTL	Thu, Aug 1, 2013	30.80	31.17	30.80	31.04
5250	NYSE	UTL	Wed, Jul 31, 2013	30.88	31.13	30.59	30.74
5249	NYSE	UTL	Tue, Jul 30, 2013	31.19	31.19	30.62	30.85
5248	NYSE	UTL	Mon, Jul 29, 2013	31.37	31.68	31.23	31.34
5247	NYSE	UTL	Fri, Jul 26, 2013	31.10	31.92	31.10	31.50
5246	NYSE	UTL	Thu, Jul 25, 2013	31.05	32.07	31.04	31.16
5245	NYSE	UTL	Wed, Jul 24, 2013	31.58	31.58	30.99	31.21
5244	NYSE	UTL	Tue, Jul 23, 2013	31.56	31.70	31.36	31.40
5243	NYSE	UTL	Mon, Jul 22, 2013	31.60	31.89	31.46	31.63
5242	NYSE	UTL	Fri, Jul 19, 2013	31.50	31.82	31.20	31.66
5241	NYSE	UTL	Thu, Jul 18, 2013	30.99	31.62	30.89	31.52
5240	NYSE	UTL	Wed, Jul 17, 2013	31.02	31.15	30.93	30.98
5239	NYSE	UTL	Tue, Jul 16, 2013	30.94	31.10	30.74	30.99
5238	NYSE	UTL	Mon, Jul 15, 2013	30.43	30.99	30.26	30.96
5237	NYSE	UTL	Fri, Jul 12, 2013	30.32	30.45	30.10	30.40
5236	NYSE	UTL	Thu, Jul 11, 2013	29.75	30.28	29.75	30.25
5235	NYSE	UTL	Wed, Jul 10, 2013	29.39	29.73	29.33	29.66
5234	NYSE	UTL	Tue, Jul 9, 2013	29.00	29.46	28.77	29.23
5233	NYSE	UTL	Mon, Jul 8, 2013	28.82	29.27	28.75	29.04
5232	NYSE	UTL	Fri, Jul 5, 2013	29.05	29.05	28.30	28.82
5231	NYSE	UTL	Wed, Jul 3, 2013	28.65	28.77	28.52	28.68
5230	NYSE	UTL	Tue, Jul 2, 2013	28.80	29.05	28.51	28.66
5229	NYSE	UTL	Mon, Jul 1, 2013	28.95	29.12	28.73	28.89
5228	NYSE	UTL	Fri, Jun 28, 2013	28.59	29.11	28.47	28.88
5227	NYSE	UTL	Thu, Jun 27, 2013	28.61	28.83	28.54	28.72
5226	NYSE	UTL	Wed, Jun 26, 2013	28.90	28.90	28.41	28.49
5225	NYSE	UTL	Tue, Jun 25, 2013	28.76	28.85	28.48	28.74
5224	NYSE	UTL	Mon, Jun 24, 2013	28.15	28.67	28.01	28.49
5223	NYSE	UTL	Fri, Jun 21, 2013	27.97	28.49	27.83	28.47
5222	NYSE	UTL	Thu, Jun 20, 2013	28.33	28.33	27.65	27.83
5221	NYSE	UTL	Wed, Jun 19, 2013	29.24	29.24	28.53	28.54
5220	NYSE	UTL	Tue, Jun 18, 2013	28.89	29.37	28.82	29.22
5219	NYSE	UTL	Mon, Jun 17, 2013	29.11	29.23	28.70	28.77
5218	NYSE	UTL	Fri, Jun 14, 2013	28.99	29.02	28.66	28.84
5217	NYSE	UTL	Thu, Jun 13, 2013	28.53	29.00	28.35	28.95
5216	NYSE	UTL	Wed, Jun 12, 2013	28.98	28.98	28.24	28.44
5215	NYSE	UTL	Tue, Jun 11, 2013	28.56	28.95	28.50	28.75
5214	NYSE	UTL	Mon, Jun 10, 2013	28.97	28.99	28.70	28.86
5213	NYSE	UTL	Fri, Jun 7, 2013	28.89	28.99	28.53	28.80
5212	NYSE	UTL	Thu, Jun 6, 2013	28.50	28.81	28.46	28.70
5211	NYSE	UTL	Wed, Jun 5, 2013	28.61	28.74	28.14	28.41
5210	NYSE	UTL	Tue, Jun 4, 2013	28.73	28.91	28.26	28.55
5209	NYSE	UTL	Mon, Jun 3, 2013	28.10	28.75	27.81	28.73
5208	NYSE	UTL	Fri, May 31, 2013	28.35	28.55	28.09	28.09
5207	NYSE	UTL	Thu, May 30, 2013	28.64	29.05	28.50	28.54
5206	NYSE	UTL	Wed, May 29, 2013	29.30	29.30	28.19	28.50
5205	NYSE	UTL	Tue, May 28, 2013	29.74	29.95	29.06	29.35
5204	NYSE	UTL	Fri, May 24, 2013	29.51	29.57	29.28	29.38
5203	NYSE	UTL	Thu, May 23, 2013	29.39	29.92	29.20	29.71
5202	NYSE	UTL	Wed, May 22, 2013	30.60	30.75	29.60	29.69
5201	NYSE	UTL	Tue, May 21, 2013	30.60	30.60	30.38	30.49
5200	NYSE	UTL	Mon, May 20, 2013	30.49	30.82	30.38	30.56
5199	NYSE	UTL	Fri, May 17, 2013	30.44	30.66	30.29	30.54
5198	NYSE	UTL	Thu, May 16, 2013	30.45	30.60	30.08	30.32
5197	NYSE	UTL	Wed, May 15, 2013	29.99	30.60	29.98	30.44
5196	NYSE	UTL	Tue, May 14, 2013	29.63	30.32	29.63	30.10
5195	NYSE	UTL	Mon, May 13, 2013	30.07	30.15	29.62	29.69
5194	NYSE	UTL	Fri, May 10, 2013	30.08	30.24	29.92	30.19
5193	NYSE	UTL	Thu, May 9, 2013	30.17	30.17	29.85	29.96
5192	NYSE	UTL	Wed, May 8, 2013	30.50	30.65	29.98	30.12
5191	NYSE	UTL	Tue, May 7, 2013	30.21	30.54	29.95	30.50
5190	NYSE	UTL	Mon, May 6, 2013	30.24	30.41	29.93	30.09
5189	NYSE	UTL	Fri, May 3, 2013	30.09	30.46	29.97	30.25
5188	NYSE	UTL	Thu, May 2, 2013	30.25	30.31	29.87	30.11
5187	NYSE	UTL	Wed, May 1, 2013	30.31	30.40	30.01	30.09
5186	NYSE	UTL	Tue, Apr 30, 2013	29.97	30.39	29.81	30.31
5185	NYSE	UTL	Mon, Apr 29, 2013	29.97	30.23	29.87	30.07
5184	NYSE	UTL	Fri, Apr 26, 2013	30.13	30.25	30.00	30.13
5183	NYSE	UTL	Thu, Apr 25, 2013	29.65	30.65	29.62	30.19
5182	NYSE	UTL	Wed, Apr 24, 2013	29.60	29.69	29.40	29.56
5181	NYSE	UTL	Tue, Apr 23, 2013	29.53	29.73	29.40	29.62
5180	NYSE	UTL	Mon, Apr 22, 2013	28.96	29.59	28.70	29.38
5179	NYSE	UTL	Fri, Apr 19, 2013	28.66	28.97	28.66	28.92
5178	NYSE	UTL	Thu, Apr 18, 2013	28.51	28.73	28.41	28.65
5177	NYSE	UTL	Wed, Apr 17, 2013	28.53	28.59	28.16	28.40
5176	NYSE	UTL	Tue, Apr 16, 2013	28.34	28.71	28.11	28.61
5175	NYSE	UTL	Mon, Apr 15, 2013	28.76	28.80	28.12	28.20
5174	NYSE	UTL	Fri, Apr 12, 2013	28.53	28.93	28.44	28.80
5173	NYSE	UTL	Thu, Apr 11, 2013	28.45	28.57	28.40	28.54
5172	NYSE	UTL	Wed, Apr 10, 2013	28.16	28.47	28.15	28.45
5171	NYSE	UTL	Tue, Apr 9, 2013	28.21	28.34	28.06	28.16
5170	NYSE	UTL	Mon, Apr 8, 2013	28.23	28.32	28.08	28.25
5169	NYSE	UTL	Fri, Apr 5, 2013	27.79	28.23	27.79	28.13
5168	NYSE	UTL	Thu, Apr 4, 2013	27.96	28.17	27.67	28.13
5167	NYSE	UTL	Wed, Apr 3, 2013	28.00	28.10	27.82	27.88
5166	NYSE	UTL	Tue, Apr 2, 2013	28.00	28.18	27.93	28.04
5165	NYSE	UTL	Mon, Apr 1, 2013	28.15	28.24	27.69	27.96
5164	NYSE	UTL	Thu, Mar 28, 2013	28.05	28.31	27.93	28.13
5163	NYSE	UTL	Wed, Mar 27, 2013	27.71	28.07	27.71	27.93
5162	NYSE	UTL	Tue, Mar 26, 2013	27.99	27.99	27.69	27.93
5161	NYSE	UTL	Mon, Mar 25, 2013	27.82	27.98	27.73	27.84
5160	NYSE	UTL	Fri, Mar 22, 2013	27.62	27.77	27.59	27.77
5159	NYSE	UTL	Thu, Mar 21, 2013	27.66	27.75	27.57	27.63
5158	NYSE	UTL	Wed, Mar 20, 2013	27.67	27.76	27.65	27.74
5157	NYSE	UTL	Tue, Mar 19, 2013	27.63	27.69	27.46	27.64
5156	NYSE	UTL	Mon, Mar 18, 2013	27.58	27.69	27.51	27.63
5155	NYSE	UTL	Fri, Mar 15, 2013	27.68	27.70	27.50	27.70
5154	NYSE	UTL	Thu, Mar 14, 2013	27.50	27.64	27.42	27.63
5153	NYSE	UTL	Wed, Mar 13, 2013	27.32	27.50	27.28	27.43
5152	NYSE	UTL	Tue, Mar 12, 2013	27.32	27.48	27.28	27.36
5151	NYSE	UTL	Mon, Mar 11, 2013	27.42	27.49	27.31	27.40
5150	NYSE	UTL	Fri, Mar 8, 2013	27.64	27.64	27.23	27.40
5149	NYSE	UTL	Thu, Mar 7, 2013	27.53	27.60	27.29	27.58
5148	NYSE	UTL	Wed, Mar 6, 2013	27.57	27.58	27.30	27.52
5147	NYSE	UTL	Tue, Mar 5, 2013	27.50	27.57	27.34	27.57
5146	NYSE	UTL	Mon, Mar 4, 2013	27.36	27.48	27.28	27.48
5145	NYSE	UTL	Fri, Mar 1, 2013	27.31	27.40	27.04	27.36
5144	NYSE	UTL	Thu, Feb 28, 2013	27.32	27.44	27.20	27.38
5143	NYSE	UTL	Wed, Feb 27, 2013	27.17	27.48	26.95	27.27
5142	NYSE	UTL	Tue, Feb 26, 2013	27.00	27.25	26.88	27.11
5141	NYSE	UTL	Mon, Feb 25, 2013	27.36	27.40	26.92	26.93
5140	NYSE	UTL	Fri, Feb 22, 2013	27.23	27.37	27.09	27.34
5139	NYSE	UTL	Thu, Feb 21, 2013	27.18	27.32	26.99	27.09
5138	NYSE	UTL	Wed, Feb 20, 2013	27.20	27.50	27.14	27.16
5137	NYSE	UTL	Tue, Feb 19, 2013	27.14	27.32	27.11	27.31
5136	NYSE	UTL	Fri, Feb 15, 2013	27.21	27.23	26.75	27.17
5135	NYSE	UTL	Thu, Feb 14, 2013	27.27	27.30	27.02	27.11
5134	NYSE	UTL	Wed, Feb 13, 2013	27.21	27.31	27.11	27.24
5133	NYSE	UTL	Tue, Feb 12, 2013	26.98	27.31	26.84	27.25
5132	NYSE	UTL	Mon, Feb 11, 2013	26.84	26.97	26.74	26.94
5131	NYSE	UTL	Fri, Feb 8, 2013	26.88	26.88	26.64	26.80
5130	NYSE	UTL	Thu, Feb 7, 2013	26.75	26.82	26.51	26.81
5129	NYSE	UTL	Wed, Feb 6, 2013	26.67	26.80	26.36	26.78
5128	NYSE	UTL	Tue, Feb 5, 2013	26.58	26.83	26.57	26.65
5127	NYSE	UTL	Mon, Feb 4, 2013	26.76	26.89	26.45	26.56
5126	NYSE	UTL	Fri, Feb 1, 2013	26.86	27.04	26.78	26.90
5125	NYSE	UTL	Thu, Jan 31, 2013	26.72	26.92	26.70	26.78
5124	NYSE	UTL	Wed, Jan 30, 2013	26.95	26.98	26.66	26.83
5123	NYSE	UTL	Tue, Jan 29, 2013	26.91	27.19	26.84	27.19
5122	NYSE	UTL	Mon, Jan 28, 2013	26.63	26.85	26.49	26.84
5121	NYSE	UTL	Fri, Jan 25, 2013	26.50	26.64	26.39	26.47
5120	NYSE	UTL	Thu, Jan 24, 2013	26.60	26.60	26.41	26.51
5119	NYSE	UTL	Wed, Jan 23, 2013	26.49	26.58	26.35	26.41
5118	NYSE	UTL	Tue, Jan 22, 2013	26.34	26.60	26.30	26.58
5117	NYSE	UTL	Fri, Jan 18, 2013	26.23	26.36	26.08	26.33
5116	NYSE	UTL	Thu, Jan 17, 2013	26.08	26.26	26.01	26.16
5115	NYSE	UTL	Wed, Jan 16, 2013	26.22	26.27	26.02	26.06
5114	NYSE	UTL	Tue, Jan 15, 2013	26.27	26.47	26.22	26.31
5113	NYSE	UTL	Mon, Jan 14, 2013	26.48	26.59	26.37	26.38
5112	NYSE	UTL	Fri, Jan 11, 2013	26.61	26.61	26.30	26.48
5111	NYSE	UTL	Thu, Jan 10, 2013	26.50	26.67	26.41	26.54
5110	NYSE	UTL	Wed, Jan 9, 2013	26.58	26.61	26.22	26.49
5109	NYSE	UTL	Tue, Jan 8, 2013	26.47	26.54	26.35	26.46
5108	NYSE	UTL	Mon, Jan 7, 2013	26.66	26.72	26.32	26.55
5107	NYSE	UTL	Fri, Jan 4, 2013	26.62	26.74	26.51	26.62
5106	NYSE	UTL	Thu, Jan 3, 2013	26.67	26.69	26.42	26.48
5105	NYSE	UTL	Wed, Jan 2, 2013	26.25	26.69	26.25	26.69
5104	NYSE	UTL	Mon, Dec 31, 2012	25.66	26.06	25.12	25.92
5103	NYSE	UTL	Fri, Dec 28, 2012	25.86	26.05	25.59	25.61
5102	NYSE	UTL	Thu, Dec 27, 2012	26.10	26.10	25.56	25.88
5101	NYSE	UTL	Wed, Dec 26, 2012	26.33	26.34	26.06	26.15
5100	NYSE	UTL	Mon, Dec 24, 2012	26.42	26.43	26.13	26.35
5099	NYSE	UTL	Fri, Dec 21, 2012	26.27	26.52	26.14	26.52
5098	NYSE	UTL	Thu, Dec 20, 2012	26.32	26.50	26.22	26.41
5097	NYSE	UTL	Wed, Dec 19, 2012	26.32	26.49	26.05	26.39
5096	NYSE	UTL	Tue, Dec 18, 2012	26.34	26.47	25.98	26.39
5095	NYSE	UTL	Mon, Dec 17, 2012	25.54	26.34	25.54	26.31
5094	NYSE	UTL	Fri, Dec 14, 2012	25.56	25.70	25.30	25.56
5093	NYSE	UTL	Thu, Dec 13, 2012	25.77	25.85	25.57	25.64
5092	NYSE	UTL	Wed, Dec 12, 2012	25.82	26.00	25.63	25.82
5091	NYSE	UTL	Tue, Dec 11, 2012	26.00	26.10	25.60	25.85
5090	NYSE	UTL	Mon, Dec 10, 2012	25.77	25.84	25.52	25.83
5089	NYSE	UTL	Fri, Dec 7, 2012	25.95	25.95	25.60	25.69
5088	NYSE	UTL	Thu, Dec 6, 2012	25.79	25.84	25.63	25.76
5087	NYSE	UTL	Wed, Dec 5, 2012	25.87	25.90	25.65	25.71
5086	NYSE	UTL	Tue, Dec 4, 2012	25.80	26.08	25.63	25.77
5085	NYSE	UTL	Mon, Dec 3, 2012	25.90	25.94	25.56	25.82
5084	NYSE	UTL	Fri, Nov 30, 2012	25.65	25.82	25.52	25.80
5083	NYSE	UTL	Thu, Nov 29, 2012	25.37	25.66	25.26	25.58
5082	NYSE	UTL	Wed, Nov 28, 2012	25.28	25.28	25.08	25.18
5081	NYSE	UTL	Tue, Nov 27, 2012	25.21	25.42	25.07	25.26
5080	NYSE	UTL	Mon, Nov 26, 2012	24.92	25.29	24.92	25.14
5079	NYSE	UTL	Fri, Nov 23, 2012	25.16	25.17	24.84	24.91
5078	NYSE	UTL	Wed, Nov 21, 2012	25.02	25.05	24.77	25.05
5077	NYSE	UTL	Tue, Nov 20, 2012	25.01	25.20	24.79	24.94
5076	NYSE	UTL	Mon, Nov 19, 2012	24.69	24.70	24.28	24.69
5075	NYSE	UTL	Fri, Nov 16, 2012	24.52	24.54	24.24	24.45
5074	NYSE	UTL	Thu, Nov 15, 2012	24.66	24.74	24.15	24.62
5073	NYSE	UTL	Wed, Nov 14, 2012	24.80	24.81	24.50	24.61
5072	NYSE	UTL	Tue, Nov 13, 2012	24.92	25.06	24.80	24.80
5071	NYSE	UTL	Mon, Nov 12, 2012	25.01	25.06	24.84	25.00
5070	NYSE	UTL	Fri, Nov 9, 2012	25.05	25.45	24.85	24.90
5069	NYSE	UTL	Thu, Nov 8, 2012	25.40	25.62	25.10	25.12
5068	NYSE	UTL	Wed, Nov 7, 2012	25.73	25.76	25.09	25.17
5067	NYSE	UTL	Tue, Nov 6, 2012	26.04	26.04	25.70	25.91
5066	NYSE	UTL	Mon, Nov 5, 2012	25.88	25.99	25.74	25.79
5065	NYSE	UTL	Fri, Nov 2, 2012	26.54	26.55	25.90	25.90
5064	NYSE	UTL	Thu, Nov 1, 2012	26.65	26.65	26.31	26.44
5063	NYSE	UTL	Wed, Oct 31, 2012	26.70	26.72	26.37	26.59
5062	NYSE	UTL	Fri, Oct 26, 2012	27.03	27.04	26.86	26.89
5061	NYSE	UTL	Thu, Oct 25, 2012	27.30	27.30	26.85	27.04
5060	NYSE	UTL	Wed, Oct 24, 2012	27.05	27.31	27.03	27.24
5059	NYSE	UTL	Tue, Oct 23, 2012	26.95	27.04	26.83	26.92
5058	NYSE	UTL	Mon, Oct 22, 2012	26.95	27.17	26.84	27.01
5057	NYSE	UTL	Fri, Oct 19, 2012	27.00	27.14	26.84	26.92
5056	NYSE	UTL	Thu, Oct 18, 2012	27.25	27.36	27.05	27.08
5055	NYSE	UTL	Wed, Oct 17, 2012	27.08	27.25	27.08	27.25
5054	NYSE	UTL	Tue, Oct 16, 2012	26.87	27.08	26.87	27.04
5053	NYSE	UTL	Mon, Oct 15, 2012	26.85	27.05	26.83	26.99
5052	NYSE	UTL	Fri, Oct 12, 2012	27.19	27.20	26.83	26.86
5051	NYSE	UTL	Thu, Oct 11, 2012	27.12	27.36	27.12	27.22
5050	NYSE	UTL	Wed, Oct 10, 2012	27.27	27.27	26.96	27.03
5049	NYSE	UTL	Tue, Oct 9, 2012	27.08	27.33	27.00	27.14
5048	NYSE	UTL	Mon, Oct 8, 2012	27.21	27.21	27.06	27.12
5047	NYSE	UTL	Fri, Oct 5, 2012	27.40	27.50	27.14	27.23
5046	NYSE	UTL	Thu, Oct 4, 2012	27.14	27.39	27.04	27.29
5045	NYSE	UTL	Wed, Oct 3, 2012	27.22	27.28	26.98	27.15
5044	NYSE	UTL	Tue, Oct 2, 2012	27.50	27.50	27.13	27.20
5043	NYSE	UTL	Mon, Oct 1, 2012	27.33	27.51	27.33	27.43
5042	NYSE	UTL	Fri, Sep 28, 2012	27.18	27.43	27.03	27.22
5041	NYSE	UTL	Thu, Sep 27, 2012	27.46	27.52	27.23	27.28
5040	NYSE	UTL	Wed, Sep 26, 2012	27.44	27.51	27.26	27.44
5039	NYSE	UTL	Tue, Sep 25, 2012	27.31	27.50	27.28	27.34
5038	NYSE	UTL	Mon, Sep 24, 2012	27.08	27.34	26.85	27.28
5037	NYSE	UTL	Fri, Sep 21, 2012	26.99	27.10	26.72	26.98
5036	NYSE	UTL	Thu, Sep 20, 2012	26.82	26.91	26.55	26.74
5035	NYSE	UTL	Wed, Sep 19, 2012	26.81	27.08	26.76	26.92
5034	NYSE	UTL	Tue, Sep 18, 2012	26.73	26.86	26.60	26.82
5033	NYSE	UTL	Mon, Sep 17, 2012	26.94	26.94	26.67	26.83
5032	NYSE	UTL	Fri, Sep 14, 2012	27.04	27.05	26.81	26.92
5031	NYSE	UTL	Thu, Sep 13, 2012	26.67	27.18	26.64	26.98
5030	NYSE	UTL	Wed, Sep 12, 2012	26.68	26.79	26.35	26.74
5029	NYSE	UTL	Tue, Sep 11, 2012	26.83	26.83	26.51	26.69
5028	NYSE	UTL	Mon, Sep 10, 2012	26.74	26.85	26.51	26.84
5027	NYSE	UTL	Fri, Sep 7, 2012	26.79	26.79	26.46	26.70
5026	NYSE	UTL	Thu, Sep 6, 2012	26.42	26.69	26.27	26.68
5025	NYSE	UTL	Wed, Sep 5, 2012	26.59	26.59	26.30	26.40
5024	NYSE	UTL	Tue, Sep 4, 2012	26.32	26.55	26.23	26.45
5023	NYSE	UTL	Fri, Aug 31, 2012	26.65	26.65	26.35	26.40
5022	NYSE	UTL	Thu, Aug 30, 2012	26.69	26.69	26.41	26.49
5021	NYSE	UTL	Wed, Aug 29, 2012	26.75	26.87	26.65	26.69
5020	NYSE	UTL	Tue, Aug 28, 2012	26.91	27.01	26.67	26.78
5019	NYSE	UTL	Mon, Aug 27, 2012	26.91	27.04	26.75	26.85
5018	NYSE	UTL	Fri, Aug 24, 2012	26.78	26.99	26.71	26.88
5017	NYSE	UTL	Thu, Aug 23, 2012	26.82	26.94	26.72	26.76
5016	NYSE	UTL	Wed, Aug 22, 2012	26.98	27.09	26.75	26.88
5015	NYSE	UTL	Tue, Aug 21, 2012	27.30	27.35	27.01	27.05
5014	NYSE	UTL	Mon, Aug 20, 2012	27.20	27.40	27.05	27.29
5013	NYSE	UTL	Fri, Aug 17, 2012	27.30	27.41	27.13	27.37
5012	NYSE	UTL	Thu, Aug 16, 2012	27.12	27.40	26.99	27.35
5011	NYSE	UTL	Wed, Aug 15, 2012	27.19	27.20	26.95	27.11
5010	NYSE	UTL	Tue, Aug 14, 2012	27.18	27.40	26.92	27.18
5009	NYSE	UTL	Mon, Aug 13, 2012	26.82	27.12	26.65	27.07
5008	NYSE	UTL	Fri, Aug 10, 2012	26.94	27.22	26.90	26.98
5007	NYSE	UTL	Thu, Aug 9, 2012	26.94	27.19	26.90	27.06
5006	NYSE	UTL	Wed, Aug 8, 2012	26.82	27.05	26.72	27.00
5005	NYSE	UTL	Tue, Aug 7, 2012	27.11	27.13	26.72	26.86
5004	NYSE	UTL	Mon, Aug 6, 2012	26.83	27.21	26.76	27.03
5003	NYSE	UTL	Fri, Aug 3, 2012	26.58	26.88	26.38	26.76
5002	NYSE	UTL	Thu, Aug 2, 2012	26.51	26.51	26.23	26.40
5001	NYSE	UTL	Wed, Aug 1, 2012	26.68	26.98	26.60	26.60
5000	NYSE	UTL	Tue, Jul 31, 2012	26.61	27.04	26.51	26.56
4999	NYSE	UTL	Mon, Jul 30, 2012	26.37	26.68	26.33	26.61
4998	NYSE	UTL	Fri, Jul 27, 2012	26.42	26.98	26.35	26.71
4997	NYSE	UTL	Thu, Jul 26, 2012	26.89	26.93	26.31	26.33
4996	NYSE	UTL	Wed, Jul 25, 2012	27.30	27.73	26.64	26.71
4995	NYSE	UTL	Tue, Jul 24, 2012	27.60	27.80	27.30	27.35
4994	NYSE	UTL	Mon, Jul 23, 2012	27.38	27.70	27.25	27.58
4993	NYSE	UTL	Fri, Jul 20, 2012	27.61	27.79	27.40	27.57
4992	NYSE	UTL	Thu, Jul 19, 2012	27.80	27.98	27.63	27.67
4991	NYSE	UTL	Wed, Jul 18, 2012	27.80	27.90	27.60	27.80
4990	NYSE	UTL	Tue, Jul 17, 2012	27.91	27.98	27.59	27.83
4989	NYSE	UTL	Mon, Jul 16, 2012	27.55	27.84	27.45	27.77
4988	NYSE	UTL	Fri, Jul 13, 2012	27.60	27.85	27.35	27.68
4987	NYSE	UTL	Thu, Jul 12, 2012	27.55	27.66	27.34	27.59
4986	NYSE	UTL	Wed, Jul 11, 2012	27.40	27.59	27.20	27.58
4985	NYSE	UTL	Tue, Jul 10, 2012	27.19	27.44	27.01	27.28
4984	NYSE	UTL	Mon, Jul 9, 2012	27.03	27.12	26.75	27.07
4983	NYSE	UTL	Fri, Jul 6, 2012	26.98	27.13	26.87	27.01
4982	NYSE	UTL	Thu, Jul 5, 2012	27.10	27.23	27.05	27.12
4981	NYSE	UTL	Tue, Jul 3, 2012	26.93	27.24	26.91	27.10
4980	NYSE	UTL	Mon, Jul 2, 2012	26.60	27.00	26.50	26.99
4979	NYSE	UTL	Fri, Jun 29, 2012	26.64	26.84	26.25	26.50
4978	NYSE	UTL	Thu, Jun 28, 2012	26.37	26.40	26.12	26.40
4977	NYSE	UTL	Wed, Jun 27, 2012	26.60	26.72	26.31	26.38
4976	NYSE	UTL	Tue, Jun 26, 2012	26.64	26.75	26.21	26.61
4975	NYSE	UTL	Mon, Jun 25, 2012	26.51	26.72	26.45	26.69
4974	NYSE	UTL	Fri, Jun 22, 2012	26.03	26.81	26.03	26.81
4973	NYSE	UTL	Thu, Jun 21, 2012	26.33	26.35	25.85	25.89
4972	NYSE	UTL	Wed, Jun 20, 2012	26.19	26.44	26.00	26.24
4971	NYSE	UTL	Tue, Jun 19, 2012	26.36	26.63	26.08	26.24
4970	NYSE	UTL	Mon, Jun 18, 2012	26.06	26.49	26.01	26.19
4969	NYSE	UTL	Fri, Jun 15, 2012	26.42	26.42	26.06	26.11
4968	NYSE	UTL	Thu, Jun 14, 2012	26.22	26.37	26.03	26.36
4967	NYSE	UTL	Wed, Jun 13, 2012	26.29	26.38	25.92	26.11
4966	NYSE	UTL	Tue, Jun 12, 2012	26.27	26.41	25.98	26.30
4965	NYSE	UTL	Mon, Jun 11, 2012	26.74	26.74	26.04	26.05
4964	NYSE	UTL	Fri, Jun 8, 2012	26.56	26.82	26.34	26.57
4963	NYSE	UTL	Thu, Jun 7, 2012	26.89	26.89	26.50	26.61
4962	NYSE	UTL	Wed, Jun 6, 2012	26.50	26.80	26.29	26.60
4961	NYSE	UTL	Tue, Jun 5, 2012	26.29	26.50	26.18	26.42
4960	NYSE	UTL	Mon, Jun 4, 2012	26.32	26.65	26.08	26.38
4959	NYSE	UTL	Fri, Jun 1, 2012	26.37	26.55	26.28	26.34
4958	NYSE	UTL	Thu, May 31, 2012	26.50	26.94	26.31	26.61
4957	NYSE	UTL	Wed, May 30, 2012	26.44	26.50	26.01	26.26
4956	NYSE	UTL	Tue, May 29, 2012	26.22	26.65	25.93	26.52
4955	NYSE	UTL	Fri, May 25, 2012	25.95	26.02	25.72	25.99
4954	NYSE	UTL	Thu, May 24, 2012	25.71	25.98	25.56	25.90
4953	NYSE	UTL	Wed, May 23, 2012	25.55	25.78	25.20	25.61
4952	NYSE	UTL	Tue, May 22, 2012	25.59	25.70	25.47	25.67
4951	NYSE	UTL	Mon, May 21, 2012	25.57	25.60	25.19	25.59
4950	NYSE	UTL	Fri, May 18, 2012	25.36	25.60	25.05	25.26
4949	NYSE	UTL	Thu, May 17, 2012	25.35	25.57	25.26	25.40
4948	NYSE	UTL	Wed, May 16, 2012	25.58	25.58	25.27	25.36
4947	NYSE	UTL	Tue, May 15, 2012	25.24	25.53	25.19	25.40
4946	NYSE	UTL	Mon, May 14, 2012	24.90	25.29	24.90	25.20
4945	NYSE	UTL	Fri, May 11, 2012	24.90	25.09	24.76	24.92
4944	NYSE	UTL	Thu, May 10, 2012	25.80	25.90	25.41	25.60
4943	NYSE	UTL	Wed, May 9, 2012	26.13	26.23	25.65	25.65
4942	NYSE	UTL	Tue, May 8, 2012	26.54	26.98	26.54	26.82
4941	NYSE	UTL	Mon, May 7, 2012	26.40	26.63	26.35	26.63
4940	NYSE	UTL	Fri, May 4, 2012	26.66	26.66	26.20	26.37
4939	NYSE	UTL	Thu, May 3, 2012	26.47	26.99	26.37	26.68
4938	NYSE	UTL	Wed, May 2, 2012	26.17	26.58	26.07	26.43
4937	NYSE	UTL	Tue, May 1, 2012	26.50	27.04	26.36	26.38
4936	NYSE	UTL	Mon, Apr 30, 2012	26.75	26.94	26.41	26.46
4935	NYSE	UTL	Fri, Apr 27, 2012	26.63	26.96	26.30	26.76
4934	NYSE	UTL	Thu, Apr 26, 2012	26.81	27.11	26.72	26.98
4933	NYSE	UTL	Wed, Apr 25, 2012	26.78	27.09	26.69	26.81
4932	NYSE	UTL	Tue, Apr 24, 2012	26.30	26.73	26.29	26.73
4931	NYSE	UTL	Mon, Apr 23, 2012	26.31	26.42	26.26	26.33
4930	NYSE	UTL	Fri, Apr 20, 2012	26.76	26.81	26.41	26.46
4929	NYSE	UTL	Thu, Apr 19, 2012	26.64	26.91	26.28	26.34
4928	NYSE	UTL	Wed, Apr 18, 2012	26.97	26.98	26.58	26.73
4927	NYSE	UTL	Tue, Apr 17, 2012	26.90	27.17	26.87	27.03
4926	NYSE	UTL	Mon, Apr 16, 2012	26.30	26.79	26.22	26.77
4925	NYSE	UTL	Fri, Apr 13, 2012	26.20	26.37	26.20	26.21
4924	NYSE	UTL	Thu, Apr 12, 2012	26.49	26.60	26.27	26.36
4923	NYSE	UTL	Wed, Apr 11, 2012	26.38	26.71	26.24	26.61
4922	NYSE	UTL	Tue, Apr 10, 2012	26.46	26.52	26.07	26.30
4921	NYSE	UTL	Mon, Apr 9, 2012	26.56	26.64	26.39	26.44
4920	NYSE	UTL	Thu, Apr 5, 2012	27.00	27.15	26.75	26.75
4919	NYSE	UTL	Wed, Apr 4, 2012	27.07	27.20	27.07	27.09
4918	NYSE	UTL	Tue, Apr 3, 2012	27.40	27.40	27.08	27.31
4917	NYSE	UTL	Mon, Apr 2, 2012	26.88	27.40	26.75	27.40
4916	NYSE	UTL	Fri, Mar 30, 2012	27.27	27.27	26.82	26.83
4915	NYSE	UTL	Thu, Mar 29, 2012	26.97	27.24	26.77	27.10
4914	NYSE	UTL	Wed, Mar 28, 2012	27.35	27.45	27.00	27.10
4913	NYSE	UTL	Tue, Mar 27, 2012	27.43	27.52	27.27	27.39
4912	NYSE	UTL	Mon, Mar 26, 2012	27.27	27.68	27.26	27.38
4911	NYSE	UTL	Fri, Mar 23, 2012	26.81	27.36	26.80	27.27
4910	NYSE	UTL	Thu, Mar 22, 2012	27.00	27.22	26.82	26.86
4909	NYSE	UTL	Wed, Mar 21, 2012	26.84	27.12	26.81	26.95
4908	NYSE	UTL	Tue, Mar 20, 2012	26.75	26.98	26.75	26.87
4907	NYSE	UTL	Mon, Mar 19, 2012	27.11	27.35	26.88	27.01
4906	NYSE	UTL	Fri, Mar 16, 2012	27.15	27.59	26.77	27.20
4905	NYSE	UTL	Thu, Mar 15, 2012	27.33	27.33	26.79	27.05
4904	NYSE	UTL	Wed, Mar 14, 2012	27.54	27.67	27.11	27.24
4903	NYSE	UTL	Tue, Mar 13, 2012	27.67	27.67	27.14	27.51
4902	NYSE	UTL	Mon, Mar 12, 2012	27.33	27.58	27.15	27.46
4901	NYSE	UTL	Fri, Mar 9, 2012	26.95	27.86	26.75	27.37
4900	NYSE	UTL	Thu, Mar 8, 2012	26.92	26.98	26.53	26.97
4899	NYSE	UTL	Wed, Mar 7, 2012	26.65	26.86	26.34	26.82
4898	NYSE	UTL	Tue, Mar 6, 2012	26.38	27.04	26.29	26.49
4897	NYSE	UTL	Mon, Mar 5, 2012	26.50	26.68	26.25	26.52
4896	NYSE	UTL	Fri, Mar 2, 2012	26.85	27.02	26.34	26.45
4895	NYSE	UTL	Thu, Mar 1, 2012	26.63	27.16	26.25	26.76
4894	NYSE	UTL	Wed, Feb 29, 2012	26.92	26.99	26.37	26.60
4893	NYSE	UTL	Tue, Feb 28, 2012	27.19	27.19	26.71	26.87
4892	NYSE	UTL	Mon, Feb 27, 2012	27.51	27.51	26.83	27.12
4891	NYSE	UTL	Fri, Feb 24, 2012	27.37	27.37	26.83	27.20
4890	NYSE	UTL	Thu, Feb 23, 2012	26.94	27.35	26.56	27.28
4889	NYSE	UTL	Wed, Feb 22, 2012	26.95	27.04	26.83	26.84
4888	NYSE	UTL	Tue, Feb 21, 2012	27.27	27.49	26.86	26.90
4887	NYSE	UTL	Fri, Feb 17, 2012	27.57	28.00	27.44	27.52
4886	NYSE	UTL	Thu, Feb 16, 2012	27.02	27.77	26.84	27.55
4885	NYSE	UTL	Wed, Feb 15, 2012	27.01	27.15	26.61	26.93
4884	NYSE	UTL	Tue, Feb 14, 2012	27.14	27.14	26.37	26.83
4883	NYSE	UTL	Mon, Feb 13, 2012	27.03	27.18	26.90	27.13
4882	NYSE	UTL	Fri, Feb 10, 2012	26.86	27.24	26.77	26.83
4881	NYSE	UTL	Thu, Feb 9, 2012	27.20	27.20	26.77	27.00
4880	NYSE	UTL	Wed, Feb 8, 2012	27.52	27.71	26.99	27.20
4879	NYSE	UTL	Tue, Feb 7, 2012	27.43	27.93	26.82	27.54
4878	NYSE	UTL	Mon, Feb 6, 2012	28.12	28.12	27.40	27.51
4877	NYSE	UTL	Fri, Feb 3, 2012	28.04	28.40	27.94	28.16
4876	NYSE	UTL	Thu, Feb 2, 2012	27.73	28.00	27.66	27.90
4875	NYSE	UTL	Wed, Feb 1, 2012	27.18	27.83	27.09	27.81
4874	NYSE	UTL	Tue, Jan 31, 2012	27.43	27.96	27.31	27.63
4873	NYSE	UTL	Mon, Jan 30, 2012	27.73	27.73	27.28	27.30
4872	NYSE	UTL	Fri, Jan 27, 2012	28.21	28.23	28.12	28.16
4871	NYSE	UTL	Thu, Jan 26, 2012	28.34	28.34	27.85	28.31
4870	NYSE	UTL	Wed, Jan 25, 2012	27.80	28.29	27.49	28.26
4869	NYSE	UTL	Tue, Jan 24, 2012	27.06	27.99	27.00	27.87
4868	NYSE	UTL	Mon, Jan 23, 2012	27.39	27.39	27.00	27.19
4867	NYSE	UTL	Fri, Jan 20, 2012	27.45	27.51	27.30	27.39
4866	NYSE	UTL	Thu, Jan 19, 2012	27.89	27.89	27.51	27.53
4865	NYSE	UTL	Wed, Jan 18, 2012	27.12	27.88	27.01	27.87
4864	NYSE	UTL	Tue, Jan 17, 2012	27.05	27.14	26.85	27.05
4863	NYSE	UTL	Fri, Jan 13, 2012	26.83	27.00	26.81	26.86
4862	NYSE	UTL	Thu, Jan 12, 2012	27.36	27.51	27.01	27.11
4861	NYSE	UTL	Wed, Jan 11, 2012	27.42	27.51	27.20	27.29
4860	NYSE	UTL	Tue, Jan 10, 2012	27.36	27.93	27.36	27.76
4859	NYSE	UTL	Mon, Jan 9, 2012	27.70	27.70	27.00	27.20
4858	NYSE	UTL	Fri, Jan 6, 2012	27.73	27.88	27.42	27.66
4857	NYSE	UTL	Thu, Jan 5, 2012	27.77	27.80	27.54	27.72
4856	NYSE	UTL	Wed, Jan 4, 2012	28.22	28.32	27.72	27.79
4855	NYSE	UTL	Tue, Jan 3, 2012	28.67	29.00	28.31	28.46
4854	NYSE	UTL	Fri, Dec 30, 2011	28.20	28.44	28.20	28.38
4853	NYSE	UTL	Thu, Dec 29, 2011	28.22	28.33	28.18	28.28
4852	NYSE	UTL	Wed, Dec 28, 2011	28.58	28.60	28.14	28.19
4851	NYSE	UTL	Tue, Dec 27, 2011	28.30	28.57	28.22	28.53
4850	NYSE	UTL	Fri, Dec 23, 2011	28.36	28.38	28.15	28.29
4849	NYSE	UTL	Thu, Dec 22, 2011	28.30	28.38	27.99	28.29
4848	NYSE	UTL	Wed, Dec 21, 2011	27.75	28.30	27.66	28.24
4847	NYSE	UTL	Tue, Dec 20, 2011	27.61	27.82	27.33	27.76
4846	NYSE	UTL	Mon, Dec 19, 2011	27.55	27.77	27.21	27.22
4845	NYSE	UTL	Fri, Dec 16, 2011	27.98	28.19	27.18	27.41
4844	NYSE	UTL	Thu, Dec 15, 2011	27.94	27.94	27.50	27.86
4843	NYSE	UTL	Wed, Dec 14, 2011	26.90	27.75	26.80	27.74
4842	NYSE	UTL	Tue, Dec 13, 2011	27.49	27.62	26.87	27.07
4841	NYSE	UTL	Mon, Dec 12, 2011	27.49	27.49	27.09	27.30
4840	NYSE	UTL	Fri, Dec 9, 2011	27.21	27.75	27.21	27.63
4839	NYSE	UTL	Thu, Dec 8, 2011	27.86	27.86	27.02	27.07
4838	NYSE	UTL	Wed, Dec 7, 2011	27.77	28.05	27.37	27.92
4837	NYSE	UTL	Tue, Dec 6, 2011	27.41	27.98	27.26	27.72
4836	NYSE	UTL	Mon, Dec 5, 2011	27.50	27.50	27.16	27.45
4835	NYSE	UTL	Fri, Dec 2, 2011	27.56	27.69	27.20	27.27
4834	NYSE	UTL	Thu, Dec 1, 2011	27.61	27.81	27.17	27.30
4833	NYSE	UTL	Wed, Nov 30, 2011	27.31	27.80	27.23	27.73
4832	NYSE	UTL	Tue, Nov 29, 2011	26.58	26.68	26.28	26.56
4831	NYSE	UTL	Mon, Nov 28, 2011	26.37	26.64	26.17	26.62
4830	NYSE	UTL	Fri, Nov 25, 2011	26.00	26.35	25.93	25.93
4829	NYSE	UTL	Wed, Nov 23, 2011	26.69	26.69	26.01	26.07
4828	NYSE	UTL	Tue, Nov 22, 2011	26.82	27.03	26.65	26.74
4827	NYSE	UTL	Mon, Nov 21, 2011	27.06	27.17	26.56	26.79
4826	NYSE	UTL	Fri, Nov 18, 2011	27.19	27.41	26.93	27.27
4825	NYSE	UTL	Thu, Nov 17, 2011	27.05	27.36	27.05	27.19
4824	NYSE	UTL	Wed, Nov 16, 2011	27.07	27.32	26.91	27.01
4823	NYSE	UTL	Tue, Nov 15, 2011	26.81	27.31	26.71	27.16
4822	NYSE	UTL	Mon, Nov 14, 2011	27.63	27.63	26.71	26.77
4821	NYSE	UTL	Fri, Nov 11, 2011	26.77	27.68	26.77	27.63
4820	NYSE	UTL	Thu, Nov 10, 2011	26.98	26.98	26.51	26.64
4819	NYSE	UTL	Wed, Nov 9, 2011	26.85	27.12	26.39	26.71
4818	NYSE	UTL	Tue, Nov 8, 2011	26.90	27.28	26.57	27.18
4817	NYSE	UTL	Mon, Nov 7, 2011	26.25	26.86	26.20	26.85
4816	NYSE	UTL	Fri, Nov 4, 2011	26.23	26.31	26.17	26.26
4815	NYSE	UTL	Thu, Nov 3, 2011	26.20	26.53	26.13	26.35
4814	NYSE	UTL	Wed, Nov 2, 2011	26.23	26.57	26.08	26.22
4813	NYSE	UTL	Tue, Nov 1, 2011	26.18	26.69	25.86	26.05
4812	NYSE	UTL	Mon, Oct 31, 2011	26.61	26.81	26.27	26.67
4811	NYSE	UTL	Fri, Oct 28, 2011	26.97	27.39	26.57	26.89
4810	NYSE	UTL	Thu, Oct 27, 2011	26.90	27.62	26.88	27.53
4809	NYSE	UTL	Wed, Oct 26, 2011	26.92	26.92	26.41	26.46
4808	NYSE	UTL	Tue, Oct 25, 2011	26.93	27.01	26.50	26.65
4807	NYSE	UTL	Mon, Oct 24, 2011	26.88	27.20	26.60	27.11
4806	NYSE	UTL	Fri, Oct 21, 2011	26.59	26.94	26.49	26.76
4805	NYSE	UTL	Thu, Oct 20, 2011	26.32	26.32	26.14	26.31
4804	NYSE	UTL	Wed, Oct 19, 2011	26.27	26.80	26.14	26.24
4803	NYSE	UTL	Tue, Oct 18, 2011	26.26	26.41	26.03	26.30
4802	NYSE	UTL	Mon, Oct 17, 2011	26.24	26.46	26.10	26.19
4801	NYSE	UTL	Fri, Oct 14, 2011	26.11	26.42	25.96	26.40
4800	NYSE	UTL	Thu, Oct 13, 2011	25.95	26.02	25.81	25.98
4799	NYSE	UTL	Wed, Oct 12, 2011	25.95	26.19	25.85	25.98
4798	NYSE	UTL	Tue, Oct 11, 2011	25.82	25.93	25.70	25.87
4797	NYSE	UTL	Mon, Oct 10, 2011	25.73	26.03	25.62	25.90
4796	NYSE	UTL	Fri, Oct 7, 2011	26.02	26.05	25.25	25.30
4795	NYSE	UTL	Thu, Oct 6, 2011	26.10	26.35	25.80	25.84
4794	NYSE	UTL	Wed, Oct 5, 2011	27.01	27.01	25.62	26.08
4793	NYSE	UTL	Tue, Oct 4, 2011	24.58	27.05	24.58	27.01
4792	NYSE	UTL	Mon, Oct 3, 2011	25.65	26.22	24.65	24.74
4791	NYSE	UTL	Fri, Sep 30, 2011	25.96	26.22	25.62	25.68
4790	NYSE	UTL	Thu, Sep 29, 2011	25.54	26.40	25.40	26.12
4789	NYSE	UTL	Wed, Sep 28, 2011	26.25	26.25	25.15	25.18
4788	NYSE	UTL	Tue, Sep 27, 2011	26.35	26.57	25.97	26.18
4787	NYSE	UTL	Mon, Sep 26, 2011	26.23	26.32	25.76	26.07
4786	NYSE	UTL	Fri, Sep 23, 2011	25.60	26.15	25.51	26.12
4785	NYSE	UTL	Thu, Sep 22, 2011	25.38	25.87	25.38	25.77
4784	NYSE	UTL	Wed, Sep 21, 2011	26.27	26.32	25.71	25.95
4783	NYSE	UTL	Tue, Sep 20, 2011	25.91	26.62	25.91	26.19
4782	NYSE	UTL	Mon, Sep 19, 2011	25.67	26.10	25.24	25.91
4781	NYSE	UTL	Fri, Sep 16, 2011	26.00	26.16	25.37	26.15
4780	NYSE	UTL	Thu, Sep 15, 2011	25.55	25.94	25.26	25.89
4779	NYSE	UTL	Wed, Sep 14, 2011	25.20	25.81	24.96	25.47
4778	NYSE	UTL	Tue, Sep 13, 2011	24.94	25.23	24.63	25.16
4777	NYSE	UTL	Mon, Sep 12, 2011	24.65	25.10	24.65	24.94
4776	NYSE	UTL	Fri, Sep 9, 2011	24.90	25.05	24.65	24.78
4775	NYSE	UTL	Thu, Sep 8, 2011	25.37	25.75	24.93	25.10
4774	NYSE	UTL	Wed, Sep 7, 2011	25.41	25.67	25.24	25.45
4773	NYSE	UTL	Tue, Sep 6, 2011	25.00	25.19	24.68	25.11
4772	NYSE	UTL	Fri, Sep 2, 2011	25.23	25.50	25.15	25.34
4771	NYSE	UTL	Thu, Sep 1, 2011	26.08	26.53	25.50	25.60
4770	NYSE	UTL	Wed, Aug 31, 2011	26.39	26.43	26.07	26.15
4769	NYSE	UTL	Tue, Aug 30, 2011	26.57	26.58	26.08	26.37
4768	NYSE	UTL	Mon, Aug 29, 2011	25.88	26.60	25.82	26.57
4767	NYSE	UTL	Fri, Aug 26, 2011	25.49	25.88	25.34	25.76
4766	NYSE	UTL	Thu, Aug 25, 2011	26.24	26.24	25.49	25.53
4765	NYSE	UTL	Wed, Aug 24, 2011	25.79	26.39	25.79	26.12
4764	NYSE	UTL	Tue, Aug 23, 2011	25.21	25.83	25.03	25.79
4763	NYSE	UTL	Mon, Aug 22, 2011	25.59	25.59	25.03	25.16
4762	NYSE	UTL	Fri, Aug 19, 2011	25.09	25.65	25.00	25.26
4761	NYSE	UTL	Thu, Aug 18, 2011	25.55	25.91	25.09	25.32
4760	NYSE	UTL	Wed, Aug 17, 2011	25.69	26.25	25.69	26.03
4759	NYSE	UTL	Tue, Aug 16, 2011	25.72	25.78	25.40	25.66
4758	NYSE	UTL	Mon, Aug 15, 2011	25.75	26.09	25.54	25.90
4757	NYSE	UTL	Fri, Aug 12, 2011	25.98	25.98	25.29	25.47
4756	NYSE	UTL	Thu, Aug 11, 2011	25.53	26.13	25.45	25.82
4755	NYSE	UTL	Wed, Aug 10, 2011	26.24	26.59	25.37	25.40
4754	NYSE	UTL	Tue, Aug 9, 2011	25.36	26.79	24.53	26.73
4753	NYSE	UTL	Mon, Aug 8, 2011	25.50	26.00	25.19	25.20
4752	NYSE	UTL	Fri, Aug 5, 2011	25.41	26.09	25.35	25.77
4751	NYSE	UTL	Thu, Aug 4, 2011	25.79	26.35	25.50	25.51
4750	NYSE	UTL	Wed, Aug 3, 2011	25.43	26.03	25.12	26.00
4749	NYSE	UTL	Tue, Aug 2, 2011	25.62	25.77	25.28	25.39
4748	NYSE	UTL	Mon, Aug 1, 2011	25.80	25.80	25.40	25.65
4747	NYSE	UTL	Fri, Jul 29, 2011	25.33	25.66	25.17	25.55
4746	NYSE	UTL	Thu, Jul 28, 2011	24.90	25.80	24.61	25.57
4745	NYSE	UTL	Wed, Jul 27, 2011	26.00	26.18	25.79	25.99
4744	NYSE	UTL	Tue, Jul 26, 2011	26.15	26.30	25.70	26.02
4743	NYSE	UTL	Mon, Jul 25, 2011	26.50	26.74	26.14	26.21
4742	NYSE	UTL	Fri, Jul 22, 2011	26.65	26.74	26.46	26.59
4741	NYSE	UTL	Thu, Jul 21, 2011	26.48	26.74	26.40	26.71
4740	NYSE	UTL	Wed, Jul 20, 2011	26.27	26.50	26.04	26.36
4739	NYSE	UTL	Tue, Jul 19, 2011	25.90	26.37	25.76	26.34
4738	NYSE	UTL	Mon, Jul 18, 2011	26.25	26.41	25.51	25.81
4737	NYSE	UTL	Fri, Jul 15, 2011	26.25	26.55	26.18	26.38
4736	NYSE	UTL	Thu, Jul 14, 2011	26.24	26.33	26.18	26.25
4735	NYSE	UTL	Wed, Jul 13, 2011	26.20	26.82	25.96	26.26
4734	NYSE	UTL	Tue, Jul 12, 2011	26.05	26.75	26.05	26.15
4733	NYSE	UTL	Mon, Jul 11, 2011	26.56	26.61	26.14	26.17
4732	NYSE	UTL	Fri, Jul 8, 2011	26.47	26.72	26.44	26.68
4731	NYSE	UTL	Thu, Jul 7, 2011	26.75	26.75	26.48	26.62
4730	NYSE	UTL	Wed, Jul 6, 2011	26.47	26.76	26.43	26.72
4729	NYSE	UTL	Tue, Jul 5, 2011	26.45	26.55	26.30	26.55
4728	NYSE	UTL	Fri, Jul 1, 2011	26.21	26.73	26.21	26.41
4727	NYSE	UTL	Thu, Jun 30, 2011	26.27	26.30	25.95	26.30
4726	NYSE	UTL	Wed, Jun 29, 2011	26.25	26.30	26.09	26.29
4725	NYSE	UTL	Tue, Jun 28, 2011	25.99	26.15	25.96	26.15
4724	NYSE	UTL	Mon, Jun 27, 2011	25.42	26.00	25.37	25.97
4723	NYSE	UTL	Fri, Jun 24, 2011	25.98	26.26	25.22	25.34
4722	NYSE	UTL	Thu, Jun 23, 2011	26.08	26.13	25.59	25.98
4721	NYSE	UTL	Wed, Jun 22, 2011	26.36	26.72	26.07	26.07
4720	NYSE	UTL	Tue, Jun 21, 2011	26.21	26.82	26.13	26.46
4719	NYSE	UTL	Mon, Jun 20, 2011	26.05	26.26	26.05	26.21
4718	NYSE	UTL	Fri, Jun 17, 2011	26.03	26.33	25.92	26.18
4717	NYSE	UTL	Thu, Jun 16, 2011	25.62	26.14	25.62	25.92
4716	NYSE	UTL	Wed, Jun 15, 2011	25.38	25.78	25.38	25.66
4715	NYSE	UTL	Tue, Jun 14, 2011	25.82	26.36	25.49	25.55
4714	NYSE	UTL	Mon, Jun 13, 2011	25.70	25.90	25.36	25.72
4713	NYSE	UTL	Fri, Jun 10, 2011	25.28	25.62	25.28	25.50
4712	NYSE	UTL	Thu, Jun 9, 2011	25.57	25.63	25.35	25.37
4711	NYSE	UTL	Wed, Jun 8, 2011	25.28	25.88	25.28	25.48
4710	NYSE	UTL	Tue, Jun 7, 2011	25.92	26.05	25.29	25.39
4709	NYSE	UTL	Mon, Jun 6, 2011	26.17	26.24	25.70	25.78
4708	NYSE	UTL	Fri, Jun 3, 2011	25.33	26.38	25.29	26.08
4707	NYSE	UTL	Thu, Jun 2, 2011	25.79	26.05	25.45	25.51
4706	NYSE	UTL	Wed, Jun 1, 2011	25.62	26.52	25.59	25.69
4705	NYSE	UTL	Tue, May 31, 2011	25.23	25.63	25.01	25.63
4704	NYSE	UTL	Fri, May 27, 2011	24.94	25.12	24.76	25.12
4703	NYSE	UTL	Thu, May 26, 2011	24.84	24.92	24.56	24.92
4702	NYSE	UTL	Wed, May 25, 2011	24.60	24.98	24.60	24.91
4701	NYSE	UTL	Tue, May 24, 2011	24.74	24.79	24.51	24.61
4700	NYSE	UTL	Mon, May 23, 2011	24.58	24.92	24.50	24.82
4699	NYSE	UTL	Fri, May 20, 2011	25.00	25.05	24.81	24.82
4698	NYSE	UTL	Thu, May 19, 2011	25.09	25.25	25.04	25.11
4697	NYSE	UTL	Wed, May 18, 2011	24.79	25.13	24.61	25.06
4696	NYSE	UTL	Tue, May 17, 2011	24.68	24.74	24.60	24.68
4695	NYSE	UTL	Mon, May 16, 2011	24.51	24.99	24.51	24.57
4694	NYSE	UTL	Fri, May 13, 2011	24.95	24.95	24.41	24.44
4693	NYSE	UTL	Thu, May 12, 2011	24.33	24.93	24.33	24.91
4692	NYSE	UTL	Wed, May 11, 2011	24.45	24.87	24.24	24.43
4691	NYSE	UTL	Tue, May 10, 2011	24.49	24.73	24.49	24.61
4690	NYSE	UTL	Mon, May 9, 2011	24.16	24.46	24.08	24.45
4689	NYSE	UTL	Fri, May 6, 2011	24.05	24.15	23.82	24.11
4688	NYSE	UTL	Thu, May 5, 2011	23.94	24.40	23.88	23.94
4687	NYSE	UTL	Wed, May 4, 2011	24.68	25.06	24.12	24.12
4686	NYSE	UTL	Tue, May 3, 2011	24.91	25.85	24.03	24.71
4685	NYSE	UTL	Mon, May 2, 2011	25.33	25.33	24.75	24.92
4684	NYSE	UTL	Fri, Apr 29, 2011	24.73	25.34	24.46	25.26
4683	NYSE	UTL	Thu, Apr 28, 2011	24.58	24.79	24.17	24.73
4682	NYSE	UTL	Wed, Apr 27, 2011	24.67	24.94	24.48	24.85
4681	NYSE	UTL	Tue, Apr 26, 2011	24.20	24.65	24.04	24.57
4680	NYSE	UTL	Mon, Apr 25, 2011	23.49	24.09	23.44	24.07
4679	NYSE	UTL	Thu, Apr 21, 2011	23.54	23.54	23.26	23.48
4678	NYSE	UTL	Wed, Apr 20, 2011	23.28	23.63	23.25	23.44
4677	NYSE	UTL	Tue, Apr 19, 2011	23.60	23.70	23.12	23.21
4676	NYSE	UTL	Mon, Apr 18, 2011	23.60	23.65	23.45	23.51
4675	NYSE	UTL	Fri, Apr 15, 2011	23.43	23.80	23.39	23.73
4674	NYSE	UTL	Thu, Apr 14, 2011	23.16	23.60	23.16	23.53
4673	NYSE	UTL	Wed, Apr 13, 2011	23.52	23.70	23.14	23.27
4672	NYSE	UTL	Tue, Apr 12, 2011	23.64	23.73	23.40	23.40
4671	NYSE	UTL	Mon, Apr 11, 2011	23.86	24.16	23.71	23.77
4670	NYSE	UTL	Fri, Apr 8, 2011	24.38	24.38	23.78	23.86
4669	NYSE	UTL	Thu, Apr 7, 2011	24.41	24.41	24.20	24.26
4668	NYSE	UTL	Wed, Apr 6, 2011	24.33	24.58	24.18	24.41
4667	NYSE	UTL	Tue, Apr 5, 2011	23.99	24.37	23.87	24.20
4666	NYSE	UTL	Mon, Apr 4, 2011	23.75	24.20	23.75	24.08
4665	NYSE	UTL	Fri, Apr 1, 2011	23.55	23.89	23.50	23.88
4664	NYSE	UTL	Thu, Mar 31, 2011	23.46	23.60	23.46	23.56
4663	NYSE	UTL	Wed, Mar 30, 2011	23.29	23.60	23.29	23.51
4662	NYSE	UTL	Tue, Mar 29, 2011	23.52	23.85	23.24	23.26
4661	NYSE	UTL	Mon, Mar 28, 2011	23.15	23.74	23.03	23.42
4660	NYSE	UTL	Fri, Mar 25, 2011	23.40	23.66	23.15	23.15
4659	NYSE	UTL	Thu, Mar 24, 2011	23.29	23.39	23.17	23.37
4658	NYSE	UTL	Wed, Mar 23, 2011	23.50	23.50	23.09	23.19
4657	NYSE	UTL	Tue, Mar 22, 2011	23.30	23.51	23.25	23.43
4656	NYSE	UTL	Mon, Mar 21, 2011	23.15	23.28	23.05	23.28
4655	NYSE	UTL	Fri, Mar 18, 2011	22.80	23.12	22.80	23.04
4654	NYSE	UTL	Thu, Mar 17, 2011	22.71	22.94	22.71	22.79
4653	NYSE	UTL	Wed, Mar 16, 2011	22.67	22.91	22.56	22.72
4652	NYSE	UTL	Tue, Mar 15, 2011	22.64	23.01	22.64	22.79
4651	NYSE	UTL	Mon, Mar 14, 2011	22.86	23.13	22.84	23.00
4650	NYSE	UTL	Fri, Mar 11, 2011	22.95	23.28	22.75	23.02
4649	NYSE	UTL	Thu, Mar 10, 2011	22.90	23.14	22.90	23.01
4648	NYSE	UTL	Wed, Mar 9, 2011	22.95	23.08	22.79	23.07
4647	NYSE	UTL	Tue, Mar 8, 2011	22.72	23.10	22.68	22.95
4646	NYSE	UTL	Mon, Mar 7, 2011	22.93	23.06	22.50	22.72
4645	NYSE	UTL	Fri, Mar 4, 2011	23.05	23.05	22.74	22.78
4644	NYSE	UTL	Thu, Mar 3, 2011	23.00	23.05	22.74	22.99
4643	NYSE	UTL	Wed, Mar 2, 2011	22.85	22.96	22.46	22.89
4642	NYSE	UTL	Tue, Mar 1, 2011	22.84	22.98	22.70	22.78
4641	NYSE	UTL	Mon, Feb 28, 2011	22.85	22.96	22.51	22.81
4640	NYSE	UTL	Fri, Feb 25, 2011	22.51	22.87	22.46	22.74
4639	NYSE	UTL	Thu, Feb 24, 2011	22.49	22.60	22.20	22.45
4638	NYSE	UTL	Wed, Feb 23, 2011	22.70	22.75	22.36	22.54
4637	NYSE	UTL	Tue, Feb 22, 2011	22.63	22.85	22.63	22.70
4636	NYSE	UTL	Fri, Feb 18, 2011	23.00	23.00	22.76	22.85
4635	NYSE	UTL	Thu, Feb 17, 2011	22.58	22.73	22.50	22.71
4634	NYSE	UTL	Wed, Feb 16, 2011	22.65	22.69	22.55	22.68
4633	NYSE	UTL	Tue, Feb 15, 2011	22.87	22.89	22.61	22.65
4632	NYSE	UTL	Mon, Feb 14, 2011	22.97	22.97	22.64	22.83
4631	NYSE	UTL	Fri, Feb 11, 2011	22.82	23.05	22.60	22.97
4630	NYSE	UTL	Thu, Feb 10, 2011	22.85	23.00	22.73	22.85
4629	NYSE	UTL	Wed, Feb 9, 2011	22.43	22.78	22.38	22.78
4628	NYSE	UTL	Tue, Feb 8, 2011	22.30	22.59	22.25	22.56
4627	NYSE	UTL	Mon, Feb 7, 2011	22.10	22.36	22.10	22.31
4626	NYSE	UTL	Fri, Feb 4, 2011	22.44	22.44	21.84	22.10
4625	NYSE	UTL	Thu, Feb 3, 2011	22.54	22.54	22.14	22.43
4624	NYSE	UTL	Wed, Feb 2, 2011	22.50	22.60	22.31	22.60
4623	NYSE	UTL	Tue, Feb 1, 2011	22.10	22.50	22.00	22.46
4622	NYSE	UTL	Mon, Jan 31, 2011	22.25	22.50	21.87	22.00
4621	NYSE	UTL	Fri, Jan 28, 2011	22.46	22.70	22.15	22.15
4620	NYSE	UTL	Thu, Jan 27, 2011	22.91	23.55	22.75	22.80
4619	NYSE	UTL	Wed, Jan 26, 2011	23.17	23.94	22.45	23.08
4618	NYSE	UTL	Tue, Jan 25, 2011	22.80	23.09	22.71	23.07
4617	NYSE	UTL	Mon, Jan 24, 2011	22.57	22.94	22.41	22.91
4616	NYSE	UTL	Fri, Jan 21, 2011	23.00	23.18	22.06	22.46
4615	NYSE	UTL	Thu, Jan 20, 2011	22.75	22.99	22.75	22.84
4614	NYSE	UTL	Wed, Jan 19, 2011	23.04	23.09	22.75	22.79
4613	NYSE	UTL	Tue, Jan 18, 2011	23.18	23.18	22.81	22.97
4612	NYSE	UTL	Fri, Jan 14, 2011	22.80	23.02	22.80	22.99
4611	NYSE	UTL	Thu, Jan 13, 2011	23.00	23.02	22.75	22.80
4610	NYSE	UTL	Wed, Jan 12, 2011	23.20	23.25	22.75	23.00
4609	NYSE	UTL	Tue, Jan 11, 2011	22.76	23.15	22.65	23.15
4608	NYSE	UTL	Mon, Jan 10, 2011	22.92	23.09	22.60	23.02
4607	NYSE	UTL	Fri, Jan 7, 2011	23.00	23.00	22.70	22.90
4606	NYSE	UTL	Thu, Jan 6, 2011	23.00	23.00	22.86	22.99
4605	NYSE	UTL	Wed, Jan 5, 2011	22.98	23.11	22.82	23.10
4604	NYSE	UTL	Tue, Jan 4, 2011	22.93	23.05	22.71	23.00
4603	NYSE	UTL	Mon, Jan 3, 2011	22.87	23.14	22.62	22.86
4602	NYSE	UTL	Fri, Dec 31, 2010	22.69	22.79	22.55	22.74
4601	NYSE	UTL	Thu, Dec 30, 2010	22.99	23.15	22.65	22.79
4600	NYSE	UTL	Wed, Dec 29, 2010	23.06	23.07	22.94	23.07
4599	NYSE	UTL	Tue, Dec 28, 2010	23.10	23.10	22.68	23.06
4598	NYSE	UTL	Mon, Dec 27, 2010	22.81	23.15	22.67	23.10
4597	NYSE	UTL	Thu, Dec 23, 2010	22.71	22.89	22.60	22.89
4596	NYSE	UTL	Wed, Dec 22, 2010	22.98	23.02	22.70	22.71
4595	NYSE	UTL	Tue, Dec 21, 2010	22.75	22.98	22.73	22.92
4594	NYSE	UTL	Mon, Dec 20, 2010	22.68	23.02	22.35	22.60
4593	NYSE	UTL	Fri, Dec 17, 2010	23.01	23.24	22.55	22.67
4592	NYSE	UTL	Thu, Dec 16, 2010	23.06	23.40	22.75	22.95
4591	NYSE	UTL	Wed, Dec 15, 2010	23.01	23.19	22.51	22.96
4590	NYSE	UTL	Tue, Dec 14, 2010	23.17	23.20	22.73	23.09
4589	NYSE	UTL	Mon, Dec 13, 2010	23.18	23.25	22.60	23.06
4588	NYSE	UTL	Fri, Dec 10, 2010	22.69	23.25	22.58	23.18
4587	NYSE	UTL	Thu, Dec 9, 2010	22.65	22.77	22.51	22.70
4586	NYSE	UTL	Wed, Dec 8, 2010	22.40	22.61	22.29	22.54
4585	NYSE	UTL	Tue, Dec 7, 2010	22.58	22.58	22.26	22.29
4584	NYSE	UTL	Mon, Dec 6, 2010	22.09	22.60	22.01	22.40
4583	NYSE	UTL	Fri, Dec 3, 2010	22.24	22.37	21.82	22.15
4582	NYSE	UTL	Thu, Dec 2, 2010	23.06	23.06	22.19	22.24
4581	NYSE	UTL	Wed, Dec 1, 2010	23.15	23.23	22.68	23.06
4580	NYSE	UTL	Tue, Nov 30, 2010	22.54	23.06	22.54	23.02
4579	NYSE	UTL	Mon, Nov 29, 2010	22.49	22.82	22.36	22.78
4578	NYSE	UTL	Fri, Nov 26, 2010	22.36	22.66	22.36	22.58
4577	NYSE	UTL	Wed, Nov 24, 2010	22.82	22.82	22.26	22.47
4576	NYSE	UTL	Tue, Nov 23, 2010	22.39	22.73	22.39	22.72
4575	NYSE	UTL	Mon, Nov 22, 2010	22.06	22.70	22.06	22.65
4574	NYSE	UTL	Fri, Nov 19, 2010	22.55	22.55	21.55	22.12
4573	NYSE	UTL	Thu, Nov 18, 2010	22.47	22.62	22.47	22.52
4572	NYSE	UTL	Wed, Nov 17, 2010	22.19	22.19	21.79	21.99
4571	NYSE	UTL	Tue, Nov 16, 2010	22.32	22.47	21.97	22.07
4570	NYSE	UTL	Mon, Nov 15, 2010	22.40	22.75	22.26	22.32
4569	NYSE	UTL	Fri, Nov 12, 2010	22.25	22.50	22.11	22.33
4568	NYSE	UTL	Thu, Nov 11, 2010	22.16	22.65	22.10	22.47
4567	NYSE	UTL	Wed, Nov 10, 2010	22.36	22.44	22.19	22.32
4566	NYSE	UTL	Tue, Nov 9, 2010	22.43	22.59	22.22	22.36
4565	NYSE	UTL	Mon, Nov 8, 2010	22.31	22.53	22.08	22.33
4564	NYSE	UTL	Fri, Nov 5, 2010	22.55	22.65	22.24	22.39
4563	NYSE	UTL	Thu, Nov 4, 2010	22.22	22.63	22.10	22.60
4562	NYSE	UTL	Wed, Nov 3, 2010	22.15	22.23	21.78	22.10
4561	NYSE	UTL	Tue, Nov 2, 2010	21.56	22.19	21.56	22.15
4560	NYSE	UTL	Mon, Nov 1, 2010	21.75	21.89	21.22	21.51
4559	NYSE	UTL	Fri, Oct 29, 2010	21.85	21.99	21.71	21.72
4558	NYSE	UTL	Thu, Oct 28, 2010	22.15	22.19	21.60	21.96
4557	NYSE	UTL	Wed, Oct 27, 2010	22.53	22.79	22.45	22.51
4556	NYSE	UTL	Tue, Oct 26, 2010	22.75	22.89	22.53	22.71
4555	NYSE	UTL	Mon, Oct 25, 2010	22.85	23.14	22.73	22.79
4554	NYSE	UTL	Fri, Oct 22, 2010	22.95	22.95	22.80	22.88
4553	NYSE	UTL	Thu, Oct 21, 2010	23.12	23.14	22.82	22.91
4552	NYSE	UTL	Wed, Oct 20, 2010	23.08	23.10	22.80	22.97
4551	NYSE	UTL	Tue, Oct 19, 2010	22.90	23.29	22.87	22.99
4550	NYSE	UTL	Mon, Oct 18, 2010	22.86	23.16	22.86	23.00
4549	NYSE	UTL	Fri, Oct 15, 2010	23.26	23.29	22.84	22.84
4548	NYSE	UTL	Thu, Oct 14, 2010	23.03	23.23	22.85	22.99
4547	NYSE	UTL	Wed, Oct 13, 2010	23.16	23.23	22.95	22.99
4546	NYSE	UTL	Tue, Oct 12, 2010	23.04	23.18	22.88	23.09
4545	NYSE	UTL	Mon, Oct 11, 2010	23.04	23.49	22.61	23.03
4544	NYSE	UTL	Fri, Oct 8, 2010	22.85	23.31	22.80	23.16
4543	NYSE	UTL	Thu, Oct 7, 2010	23.16	23.30	22.81	22.81
4542	NYSE	UTL	Wed, Oct 6, 2010	22.90	23.03	22.75	22.90
4541	NYSE	UTL	Tue, Oct 5, 2010	22.80	23.10	22.61	23.02
4540	NYSE	UTL	Mon, Oct 4, 2010	22.47	22.55	22.10	22.55
4539	NYSE	UTL	Fri, Oct 1, 2010	21.94	22.57	21.70	22.41
4538	NYSE	UTL	Thu, Sep 30, 2010	22.14	22.14	21.80	21.95
4537	NYSE	UTL	Wed, Sep 29, 2010	21.82	22.07	21.56	22.07
4536	NYSE	UTL	Tue, Sep 28, 2010	21.73	21.86	21.42	21.79
4535	NYSE	UTL	Mon, Sep 27, 2010	21.75	21.92	21.60	21.62
4534	NYSE	UTL	Fri, Sep 24, 2010	21.54	21.75	21.28	21.75
4533	NYSE	UTL	Thu, Sep 23, 2010	21.30	21.66	21.23	21.25
4532	NYSE	UTL	Wed, Sep 22, 2010	21.69	21.78	21.36	21.48
4531	NYSE	UTL	Tue, Sep 21, 2010	21.67	22.00	21.52	21.69
4530	NYSE	UTL	Mon, Sep 20, 2010	21.20	21.74	21.20	21.72
4529	NYSE	UTL	Fri, Sep 17, 2010	21.23	21.25	20.99	21.20
4528	NYSE	UTL	Thu, Sep 16, 2010	21.26	21.27	20.90	21.04
4527	NYSE	UTL	Wed, Sep 15, 2010	21.23	21.32	21.06	21.21
4526	NYSE	UTL	Tue, Sep 14, 2010	21.47	21.52	21.21	21.32
4525	NYSE	UTL	Mon, Sep 13, 2010	21.46	21.58	21.24	21.39
4524	NYSE	UTL	Fri, Sep 10, 2010	21.23	21.37	21.10	21.31
4523	NYSE	UTL	Thu, Sep 9, 2010	21.42	21.45	21.07	21.21
4522	NYSE	UTL	Wed, Sep 8, 2010	21.09	21.36	21.09	21.25
4521	NYSE	UTL	Tue, Sep 7, 2010	21.69	21.80	21.04	21.09
4520	NYSE	UTL	Fri, Sep 3, 2010	21.80	21.86	21.43	21.69
4519	NYSE	UTL	Thu, Sep 2, 2010	21.54	21.69	21.38	21.66
4518	NYSE	UTL	Wed, Sep 1, 2010	21.46	21.72	21.35	21.52
4517	NYSE	UTL	Tue, Aug 31, 2010	21.42	21.64	21.20	21.28
4516	NYSE	UTL	Mon, Aug 30, 2010	21.50	21.60	21.14	21.37
4515	NYSE	UTL	Fri, Aug 27, 2010	21.27	21.66	21.13	21.61
4514	NYSE	UTL	Thu, Aug 26, 2010	21.36	21.45	21.01	21.14
4513	NYSE	UTL	Wed, Aug 25, 2010	20.61	21.26	20.59	21.22
4512	NYSE	UTL	Tue, Aug 24, 2010	20.55	21.14	20.55	20.67
4511	NYSE	UTL	Mon, Aug 23, 2010	20.87	21.25	20.81	20.83
4510	NYSE	UTL	Fri, Aug 20, 2010	20.98	20.99	20.68	20.83
4509	NYSE	UTL	Thu, Aug 19, 2010	21.63	21.63	20.82	21.06
4508	NYSE	UTL	Wed, Aug 18, 2010	21.59	21.79	21.16	21.59
4507	NYSE	UTL	Tue, Aug 17, 2010	21.66	21.92	21.46	21.70
4506	NYSE	UTL	Mon, Aug 16, 2010	21.12	21.69	21.12	21.54
4505	NYSE	UTL	Fri, Aug 13, 2010	21.33	21.44	21.08	21.13
4504	NYSE	UTL	Thu, Aug 12, 2010	21.30	21.73	21.08	21.32
4503	NYSE	UTL	Wed, Aug 11, 2010	21.26	21.74	20.91	21.44
4502	NYSE	UTL	Tue, Aug 10, 2010	21.35	21.68	21.09	21.47
4501	NYSE	UTL	Mon, Aug 9, 2010	21.19	21.44	20.99	21.43
4500	NYSE	UTL	Fri, Aug 6, 2010	21.00	21.14	20.56	21.14
4499	NYSE	UTL	Thu, Aug 5, 2010	21.14	21.19	21.02	21.05
4498	NYSE	UTL	Wed, Aug 4, 2010	21.16	21.35	21.07	21.20
4497	NYSE	UTL	Tue, Aug 3, 2010	21.31	21.60	21.13	21.16
4496	NYSE	UTL	Mon, Aug 2, 2010	22.02	22.14	21.01	21.47
4495	NYSE	UTL	Fri, Jul 30, 2010	21.56	21.99	21.24	21.85
4494	NYSE	UTL	Thu, Jul 29, 2010	22.21	22.21	21.18	21.83
4493	NYSE	UTL	Wed, Jul 28, 2010	22.28	22.41	22.00	22.21
4492	NYSE	UTL	Tue, Jul 27, 2010	22.80	22.99	22.48	22.51
4491	NYSE	UTL	Mon, Jul 26, 2010	22.63	22.86	22.28	22.78
4490	NYSE	UTL	Fri, Jul 23, 2010	22.22	22.68	22.20	22.64
4489	NYSE	UTL	Thu, Jul 22, 2010	22.29	22.29	22.01	22.22
4488	NYSE	UTL	Wed, Jul 21, 2010	22.40	22.50	21.93	21.94
4487	NYSE	UTL	Tue, Jul 20, 2010	21.84	22.36	21.80	22.36
4486	NYSE	UTL	Mon, Jul 19, 2010	21.58	22.15	21.49	21.98
4485	NYSE	UTL	Fri, Jul 16, 2010	22.27	22.27	21.60	21.61
4484	NYSE	UTL	Thu, Jul 15, 2010	22.52	22.52	22.12	22.37
4483	NYSE	UTL	Wed, Jul 14, 2010	22.25	22.45	22.04	22.44
4482	NYSE	UTL	Tue, Jul 13, 2010	22.00	22.31	21.97	22.28
4481	NYSE	UTL	Mon, Jul 12, 2010	22.01	22.13	21.52	21.86
4480	NYSE	UTL	Fri, Jul 9, 2010	21.57	21.97	21.52	21.96
4479	NYSE	UTL	Thu, Jul 8, 2010	21.55	21.75	21.40	21.67
4478	NYSE	UTL	Wed, Jul 7, 2010	21.25	21.58	21.25	21.47
4477	NYSE	UTL	Tue, Jul 6, 2010	21.23	21.45	20.95	21.08
4476	NYSE	UTL	Fri, Jul 2, 2010	21.21	21.21	20.92	21.09
4475	NYSE	UTL	Thu, Jul 1, 2010	20.83	21.21	20.81	21.03
4474	NYSE	UTL	Wed, Jun 30, 2010	21.20	21.29	20.83	20.91
4473	NYSE	UTL	Tue, Jun 29, 2010	21.31	21.31	21.05	21.14
4472	NYSE	UTL	Mon, Jun 28, 2010	21.25	21.66	21.17	21.45
4471	NYSE	UTL	Fri, Jun 25, 2010	20.45	21.59	20.45	21.25
4470	NYSE	UTL	Thu, Jun 24, 2010	20.21	20.63	20.21	20.32
4469	NYSE	UTL	Wed, Jun 23, 2010	20.28	20.42	20.22	20.28
4468	NYSE	UTL	Tue, Jun 22, 2010	20.68	20.74	20.35	20.36
4467	NYSE	UTL	Mon, Jun 21, 2010	20.63	20.73	20.48	20.51
4466	NYSE	UTL	Fri, Jun 18, 2010	20.62	20.66	20.34	20.48
4465	NYSE	UTL	Thu, Jun 17, 2010	20.57	20.67	20.40	20.48
4464	NYSE	UTL	Wed, Jun 16, 2010	20.23	20.53	20.23	20.35
4463	NYSE	UTL	Tue, Jun 15, 2010	20.19	20.39	20.10	20.31
4462	NYSE	UTL	Mon, Jun 14, 2010	20.27	20.34	19.99	20.18
4461	NYSE	UTL	Fri, Jun 11, 2010	19.77	20.21	19.77	20.18
4460	NYSE	UTL	Thu, Jun 10, 2010	19.72	20.09	19.72	20.08
4459	NYSE	UTL	Wed, Jun 9, 2010	20.01	20.05	19.50	19.58
4458	NYSE	UTL	Tue, Jun 8, 2010	19.75	19.94	19.66	19.81
4457	NYSE	UTL	Mon, Jun 7, 2010	19.50	19.93	19.50	19.69
4456	NYSE	UTL	Fri, Jun 4, 2010	19.80	20.06	19.50	19.50
4455	NYSE	UTL	Thu, Jun 3, 2010	20.06	20.26	19.78	20.22
4454	NYSE	UTL	Wed, Jun 2, 2010	20.02	20.20	19.28	20.04
4453	NYSE	UTL	Tue, Jun 1, 2010	20.86	20.86	20.01	20.01
4452	NYSE	UTL	Fri, May 28, 2010	21.16	21.25	20.79	20.84
4451	NYSE	UTL	Thu, May 27, 2010	21.22	21.25	20.91	21.11
4450	NYSE	UTL	Wed, May 26, 2010	20.55	21.07	20.55	20.80
4449	NYSE	UTL	Tue, May 25, 2010	20.38	20.61	20.01	20.56
4448	NYSE	UTL	Mon, May 24, 2010	20.97	21.19	20.63	20.64
4447	NYSE	UTL	Fri, May 21, 2010	20.99	21.08	20.65	21.04
4446	NYSE	UTL	Thu, May 20, 2010	21.11	21.54	21.00	21.00
4445	NYSE	UTL	Wed, May 19, 2010	21.64	21.74	21.33	21.45
4444	NYSE	UTL	Tue, May 18, 2010	22.28	22.34	21.51	21.54
4443	NYSE	UTL	Mon, May 17, 2010	22.27	22.27	21.77	22.16
4442	NYSE	UTL	Fri, May 14, 2010	22.33	22.33	21.95	22.08
4441	NYSE	UTL	Thu, May 13, 2010	22.19	22.35	21.99	22.31
4440	NYSE	UTL	Wed, May 12, 2010	21.68	22.31	21.68	22.30
4439	NYSE	UTL	Tue, May 11, 2010	21.60	21.89	21.32	21.72
4438	NYSE	UTL	Mon, May 10, 2010	22.49	22.98	21.31	21.66
4437	NYSE	UTL	Fri, May 7, 2010	22.36	22.36	21.03	21.15
4436	NYSE	UTL	Thu, May 6, 2010	22.01	22.46	20.40	21.46
4435	NYSE	UTL	Wed, May 5, 2010	22.24	22.69	21.83	22.01
4434	NYSE	UTL	Tue, May 4, 2010	22.36	22.72	22.06	22.31
4433	NYSE	UTL	Mon, May 3, 2010	22.20	22.57	21.65	22.51
4432	NYSE	UTL	Fri, Apr 30, 2010	22.71	22.80	21.82	22.08
4431	NYSE	UTL	Thu, Apr 29, 2010	22.85	22.98	22.37	22.77
4430	NYSE	UTL	Wed, Apr 28, 2010	23.07	23.09	22.65	22.85
4429	NYSE	UTL	Tue, Apr 27, 2010	23.51	23.59	23.09	23.45
4428	NYSE	UTL	Mon, Apr 26, 2010	23.59	24.36	23.47	23.62
4427	NYSE	UTL	Fri, Apr 23, 2010	24.05	24.22	23.54	24.17
4426	NYSE	UTL	Thu, Apr 22, 2010	23.61	23.99	23.61	23.99
4425	NYSE	UTL	Wed, Apr 21, 2010	23.50	23.86	23.44	23.81
4424	NYSE	UTL	Tue, Apr 20, 2010	23.02	23.50	22.68	23.50
4423	NYSE	UTL	Mon, Apr 19, 2010	23.24	23.25	22.60	22.81
4422	NYSE	UTL	Fri, Apr 16, 2010	23.50	23.55	23.12	23.24
4421	NYSE	UTL	Thu, Apr 15, 2010	23.56	23.56	22.70	23.50
4420	NYSE	UTL	Wed, Apr 14, 2010	23.51	23.71	23.48	23.58
4419	NYSE	UTL	Tue, Apr 13, 2010	23.49	23.64	23.25	23.46
4418	NYSE	UTL	Mon, Apr 12, 2010	23.50	23.60	23.36	23.51
4417	NYSE	UTL	Fri, Apr 9, 2010	23.41	23.53	23.18	23.48
4416	NYSE	UTL	Thu, Apr 8, 2010	23.50	23.58	23.40	23.52
4415	NYSE	UTL	Wed, Apr 7, 2010	23.50	23.75	23.40	23.64
4414	NYSE	UTL	Tue, Apr 6, 2010	23.65	23.70	23.31	23.63
4413	NYSE	UTL	Mon, Apr 5, 2010	23.24	23.90	23.24	23.65
4412	NYSE	UTL	Thu, Apr 1, 2010	23.51	23.51	22.60	23.17
4411	NYSE	UTL	Wed, Mar 31, 2010	24.26	24.26	23.25	23.25
4410	NYSE	UTL	Tue, Mar 30, 2010	22.96	24.40	22.92	24.25
4409	NYSE	UTL	Mon, Mar 29, 2010	22.66	22.93	22.62	22.90
4408	NYSE	UTL	Fri, Mar 26, 2010	23.25	23.28	22.71	22.71
4407	NYSE	UTL	Thu, Mar 25, 2010	23.33	23.50	23.10	23.11
4406	NYSE	UTL	Wed, Mar 24, 2010	23.01	23.49	22.90	23.18
4405	NYSE	UTL	Tue, Mar 23, 2010	23.28	23.31	22.88	23.13
4404	NYSE	UTL	Mon, Mar 22, 2010	23.58	23.70	22.66	23.35
4403	NYSE	UTL	Fri, Mar 19, 2010	23.34	23.72	22.80	23.72
4402	NYSE	UTL	Thu, Mar 18, 2010	23.24	23.27	23.01	23.21
4401	NYSE	UTL	Wed, Mar 17, 2010	23.00	23.21	22.84	23.17
4400	NYSE	UTL	Tue, Mar 16, 2010	23.00	23.00	22.82	22.99
4399	NYSE	UTL	Mon, Mar 15, 2010	22.70	23.00	22.50	22.94
4398	NYSE	UTL	Fri, Mar 12, 2010	22.90	22.90	22.66	22.78
4397	NYSE	UTL	Thu, Mar 11, 2010	22.70	22.89	22.17	22.89
4396	NYSE	UTL	Wed, Mar 10, 2010	22.99	23.00	22.75	22.83
4395	NYSE	UTL	Tue, Mar 9, 2010	22.85	23.00	22.65	22.99
4394	NYSE	UTL	Mon, Mar 8, 2010	22.88	22.95	22.64	22.94
4393	NYSE	UTL	Fri, Mar 5, 2010	22.50	22.95	21.89	22.95
4392	NYSE	UTL	Thu, Mar 4, 2010	22.21	22.45	22.19	22.44
4391	NYSE	UTL	Wed, Mar 3, 2010	22.18	22.23	21.77	22.12
4390	NYSE	UTL	Tue, Mar 2, 2010	22.23	22.27	21.75	22.21
4389	NYSE	UTL	Mon, Mar 1, 2010	21.91	22.30	21.80	22.29
4388	NYSE	UTL	Fri, Feb 26, 2010	22.27	22.27	21.73	21.75
4387	NYSE	UTL	Thu, Feb 25, 2010	21.83	22.32	21.50	22.27
4386	NYSE	UTL	Wed, Feb 24, 2010	21.85	21.99	21.75	21.91
4385	NYSE	UTL	Tue, Feb 23, 2010	22.26	22.31	21.70	21.88
4384	NYSE	UTL	Mon, Feb 22, 2010	22.04	23.07	21.85	22.21
4383	NYSE	UTL	Fri, Feb 19, 2010	21.95	22.21	21.85	22.07
4382	NYSE	UTL	Thu, Feb 18, 2010	21.73	21.94	21.70	21.94
4381	NYSE	UTL	Wed, Feb 17, 2010	21.75	21.78	21.69	21.76
4380	NYSE	UTL	Tue, Feb 16, 2010	21.96	21.96	21.33	21.79
4379	NYSE	UTL	Fri, Feb 12, 2010	21.42	21.86	21.29	21.77
4378	NYSE	UTL	Thu, Feb 11, 2010	21.20	21.46	21.07	21.44
4377	NYSE	UTL	Wed, Feb 10, 2010	20.98	21.47	20.98	21.28
4376	NYSE	UTL	Tue, Feb 9, 2010	20.90	21.05	20.50	20.91
4375	NYSE	UTL	Mon, Feb 8, 2010	20.95	21.35	20.83	20.86
4374	NYSE	UTL	Fri, Feb 5, 2010	21.05	21.05	20.46	21.00
4373	NYSE	UTL	Thu, Feb 4, 2010	21.46	21.67	20.85	21.16
4372	NYSE	UTL	Wed, Feb 3, 2010	22.00	22.14	21.45	21.56
4371	NYSE	UTL	Tue, Feb 2, 2010	22.07	22.20	21.56	21.88
4370	NYSE	UTL	Mon, Feb 1, 2010	21.75	22.19	21.25	22.17
4369	NYSE	UTL	Fri, Jan 29, 2010	21.94	22.24	21.69	21.77
4368	NYSE	UTL	Thu, Jan 28, 2010	22.35	22.35	21.80	22.14
4367	NYSE	UTL	Wed, Jan 27, 2010	22.23	22.34	22.02	22.30
4366	NYSE	UTL	Tue, Jan 26, 2010	22.31	22.42	22.03	22.06
4365	NYSE	UTL	Mon, Jan 25, 2010	22.25	22.46	22.25	22.27
4364	NYSE	UTL	Fri, Jan 22, 2010	22.27	22.44	22.12	22.20
4363	NYSE	UTL	Thu, Jan 21, 2010	22.49	22.73	22.20	22.31
4362	NYSE	UTL	Wed, Jan 20, 2010	22.62	22.79	22.41	22.54
4361	NYSE	UTL	Tue, Jan 19, 2010	22.49	22.74	22.41	22.74
4360	NYSE	UTL	Fri, Jan 15, 2010	22.75	22.75	22.24	22.40
4359	NYSE	UTL	Thu, Jan 14, 2010	22.61	22.65	22.45	22.64
4358	NYSE	UTL	Wed, Jan 13, 2010	22.34	22.69	22.24	22.58
4357	NYSE	UTL	Tue, Jan 12, 2010	22.38	22.60	22.24	22.28
4356	NYSE	UTL	Mon, Jan 11, 2010	22.57	22.57	22.27	22.39
4355	NYSE	UTL	Fri, Jan 8, 2010	22.43	22.43	22.22	22.38
4354	NYSE	UTL	Thu, Jan 7, 2010	22.25	22.47	22.21	22.44
4353	NYSE	UTL	Wed, Jan 6, 2010	22.39	22.57	22.26	22.34
4352	NYSE	UTL	Tue, Jan 5, 2010	22.87	22.89	22.38	22.41
4351	NYSE	UTL	Mon, Jan 4, 2010	23.04	23.23	22.68	22.87
4350	NYSE	UTL	Thu, Dec 31, 2009	22.95	23.14	22.80	22.98
4349	NYSE	UTL	Wed, Dec 30, 2009	22.88	22.93	22.56	22.92
4348	NYSE	UTL	Tue, Dec 29, 2009	22.59	22.90	22.55	22.86
4347	NYSE	UTL	Mon, Dec 28, 2009	22.84	22.84	22.50	22.62
4346	NYSE	UTL	Thu, Dec 24, 2009	22.80	22.94	22.77	22.85
4345	NYSE	UTL	Wed, Dec 23, 2009	22.64	22.88	22.47	22.82
4344	NYSE	UTL	Tue, Dec 22, 2009	22.94	22.97	22.61	22.64
4343	NYSE	UTL	Mon, Dec 21, 2009	23.18	23.24	22.69	22.92
4342	NYSE	UTL	Fri, Dec 18, 2009	22.95	23.25	22.57	23.24
4341	NYSE	UTL	Thu, Dec 17, 2009	22.07	22.93	22.00	22.86
4340	NYSE	UTL	Wed, Dec 16, 2009	22.48	22.64	22.36	22.49
4339	NYSE	UTL	Tue, Dec 15, 2009	22.65	22.93	22.35	22.35
4338	NYSE	UTL	Mon, Dec 14, 2009	22.59	22.66	22.28	22.66
4337	NYSE	UTL	Fri, Dec 11, 2009	21.92	22.48	21.89	22.47
4336	NYSE	UTL	Thu, Dec 10, 2009	22.24	22.27	21.75	21.80
4335	NYSE	UTL	Wed, Dec 9, 2009	22.55	22.55	21.75	22.25
4334	NYSE	UTL	Tue, Dec 8, 2009	22.08	22.70	21.75	22.51
4333	NYSE	UTL	Mon, Dec 7, 2009	22.13	22.24	21.91	22.07
4332	NYSE	UTL	Fri, Dec 4, 2009	22.00	22.24	21.75	22.24
4331	NYSE	UTL	Thu, Dec 3, 2009	21.84	21.95	21.58	21.75
4330	NYSE	UTL	Wed, Dec 2, 2009	21.67	22.00	21.61	21.95
4329	NYSE	UTL	Tue, Dec 1, 2009	21.35	21.74	21.35	21.61
4328	NYSE	UTL	Mon, Nov 30, 2009	20.87	21.28	20.44	21.19
4327	NYSE	UTL	Fri, Nov 27, 2009	21.41	21.41	20.87	20.87
4326	NYSE	UTL	Wed, Nov 25, 2009	21.43	21.78	21.24	21.53
4325	NYSE	UTL	Tue, Nov 24, 2009	21.01	21.50	20.95	21.48
4324	NYSE	UTL	Mon, Nov 23, 2009	20.52	21.00	20.39	20.97
4323	NYSE	UTL	Fri, Nov 20, 2009	19.95	20.29	19.62	20.28
4322	NYSE	UTL	Thu, Nov 19, 2009	19.95	20.01	19.65	20.01
4321	NYSE	UTL	Wed, Nov 18, 2009	19.90	20.09	19.60	19.97
4320	NYSE	UTL	Tue, Nov 17, 2009	20.00	20.25	19.80	19.88
4319	NYSE	UTL	Mon, Nov 16, 2009	20.00	20.24	19.81	20.00
4318	NYSE	UTL	Fri, Nov 13, 2009	19.36	19.92	19.31	19.87
4317	NYSE	UTL	Thu, Nov 12, 2009	19.82	20.05	19.53	19.55
4316	NYSE	UTL	Wed, Nov 11, 2009	20.10	20.16	19.68	19.91
4315	NYSE	UTL	Tue, Nov 10, 2009	19.99	20.21	19.92	19.99
4314	NYSE	UTL	Mon, Nov 9, 2009	19.98	20.11	19.76	20.01
4313	NYSE	UTL	Fri, Nov 6, 2009	20.00	20.09	19.86	19.95
4312	NYSE	UTL	Thu, Nov 5, 2009	19.87	20.11	19.87	20.05
4311	NYSE	UTL	Wed, Nov 4, 2009	20.30	20.45	19.89	19.90
4310	NYSE	UTL	Tue, Nov 3, 2009	20.24	20.46	20.09	20.29
4309	NYSE	UTL	Mon, Nov 2, 2009	20.62	20.62	19.88	20.25
4308	NYSE	UTL	Fri, Oct 30, 2009	20.79	21.14	20.38	20.69
4307	NYSE	UTL	Thu, Oct 29, 2009	21.71	21.71	20.54	20.94
4306	NYSE	UTL	Wed, Oct 28, 2009	22.12	22.30	21.77	21.80
4305	NYSE	UTL	Tue, Oct 27, 2009	22.20	22.25	22.00	22.01
4304	NYSE	UTL	Mon, Oct 26, 2009	22.54	22.55	22.13	22.24
4303	NYSE	UTL	Fri, Oct 23, 2009	22.92	23.00	22.35	22.53
4302	NYSE	UTL	Thu, Oct 22, 2009	22.70	22.98	22.70	22.93
4301	NYSE	UTL	Wed, Oct 21, 2009	22.70	22.96	22.70	22.71
4300	NYSE	UTL	Tue, Oct 20, 2009	22.91	22.93	22.60	22.70
4299	NYSE	UTL	Mon, Oct 19, 2009	22.80	22.97	22.66	22.91
4298	NYSE	UTL	Fri, Oct 16, 2009	22.90	22.94	22.70	22.72
4297	NYSE	UTL	Thu, Oct 15, 2009	22.60	23.00	22.50	22.98
4296	NYSE	UTL	Wed, Oct 14, 2009	23.20	23.48	22.55	22.60
4295	NYSE	UTL	Tue, Oct 13, 2009	23.00	23.67	22.83	23.46
4294	NYSE	UTL	Mon, Oct 12, 2009	22.90	23.00	22.80	22.97
4293	NYSE	UTL	Fri, Oct 9, 2009	22.67	22.95	22.47	22.85
4292	NYSE	UTL	Thu, Oct 8, 2009	22.50	22.90	22.49	22.74
4291	NYSE	UTL	Wed, Oct 7, 2009	22.32	22.49	22.09	22.44
4290	NYSE	UTL	Tue, Oct 6, 2009	22.36	22.37	22.08	22.33
4289	NYSE	UTL	Mon, Oct 5, 2009	21.79	22.54	21.65	22.41
4288	NYSE	UTL	Fri, Oct 2, 2009	21.91	22.00	21.65	21.78
4287	NYSE	UTL	Thu, Oct 1, 2009	22.44	22.44	22.04	22.04
4286	NYSE	UTL	Wed, Sep 30, 2009	22.43	22.70	22.15	22.45
4285	NYSE	UTL	Tue, Sep 29, 2009	23.00	23.00	22.27	22.31
4284	NYSE	UTL	Mon, Sep 28, 2009	22.75	23.08	22.74	22.98
4283	NYSE	UTL	Fri, Sep 25, 2009	22.40	22.75	22.27	22.65
4282	NYSE	UTL	Thu, Sep 24, 2009	22.44	22.63	22.41	22.48
4281	NYSE	UTL	Wed, Sep 23, 2009	22.49	22.59	22.30	22.46
4280	NYSE	UTL	Tue, Sep 22, 2009	22.73	22.73	22.37	22.50
4279	NYSE	UTL	Mon, Sep 21, 2009	22.47	22.59	22.11	22.50
4278	NYSE	UTL	Fri, Sep 18, 2009	22.70	22.83	22.47	22.47
4277	NYSE	UTL	Thu, Sep 17, 2009	22.60	22.76	22.41	22.72
4276	NYSE	UTL	Wed, Sep 16, 2009	22.05	22.64	21.90	22.54
4275	NYSE	UTL	Tue, Sep 15, 2009	21.63	22.10	21.63	21.96
4274	NYSE	UTL	Mon, Sep 14, 2009	21.08	21.85	21.05	21.72
4273	NYSE	UTL	Fri, Sep 11, 2009	21.59	21.73	21.30	21.44
4272	NYSE	UTL	Thu, Sep 10, 2009	21.43	21.84	21.26	21.59
4271	NYSE	UTL	Wed, Sep 9, 2009	21.35	21.93	21.35	21.50
4270	NYSE	UTL	Tue, Sep 8, 2009	21.97	22.25	21.35	21.37
4269	NYSE	UTL	Fri, Sep 4, 2009	21.42	21.83	21.15	21.75
4268	NYSE	UTL	Thu, Sep 3, 2009	21.61	21.70	21.20	21.47
4267	NYSE	UTL	Wed, Sep 2, 2009	21.53	21.75	21.28	21.47
4266	NYSE	UTL	Tue, Sep 1, 2009	21.82	21.94	21.58	21.65
4265	NYSE	UTL	Mon, Aug 31, 2009	21.55	21.91	21.52	21.82
4264	NYSE	UTL	Fri, Aug 28, 2009	21.80	21.92	21.45	21.55
4263	NYSE	UTL	Thu, Aug 27, 2009	21.72	21.94	21.50	21.80
4262	NYSE	UTL	Wed, Aug 26, 2009	21.60	21.86	21.51	21.72
4261	NYSE	UTL	Tue, Aug 25, 2009	22.12	22.21	21.66	21.68
4260	NYSE	UTL	Mon, Aug 24, 2009	22.00	22.21	21.84	22.09
4259	NYSE	UTL	Fri, Aug 21, 2009	21.92	22.00	21.61	21.99
4258	NYSE	UTL	Thu, Aug 20, 2009	21.39	21.75	21.22	21.69
4257	NYSE	UTL	Wed, Aug 19, 2009	21.56	21.56	21.23	21.35
4256	NYSE	UTL	Tue, Aug 18, 2009	21.19	21.85	21.15	21.59
4255	NYSE	UTL	Mon, Aug 17, 2009	21.04	21.41	20.70	21.16
4254	NYSE	UTL	Fri, Aug 14, 2009	21.09	21.30	20.81	21.06
4253	NYSE	UTL	Thu, Aug 13, 2009	21.40	21.51	20.72	20.96
4252	NYSE	UTL	Wed, Aug 12, 2009	20.81	21.46	20.71	21.19
4251	NYSE	UTL	Tue, Aug 11, 2009	20.83	21.18	20.61	20.76
4250	NYSE	UTL	Mon, Aug 10, 2009	20.91	20.91	20.27	20.83
4249	NYSE	UTL	Fri, Aug 7, 2009	20.56	21.42	20.19	20.91
4248	NYSE	UTL	Thu, Aug 6, 2009	20.72	20.86	20.40	20.53
4247	NYSE	UTL	Wed, Aug 5, 2009	20.89	20.89	20.41	20.57
4246	NYSE	UTL	Tue, Aug 4, 2009	20.98	20.98	20.56	20.83
4245	NYSE	UTL	Mon, Aug 3, 2009	20.62	20.93	20.42	20.89
4244	NYSE	UTL	Fri, Jul 31, 2009	21.23	21.25	20.64	20.64
4243	NYSE	UTL	Thu, Jul 30, 2009	21.31	21.67	21.25	21.34
4242	NYSE	UTL	Wed, Jul 29, 2009	20.92	21.53	20.85	21.27
4241	NYSE	UTL	Tue, Jul 28, 2009	22.11	22.11	21.76	21.88
4240	NYSE	UTL	Mon, Jul 27, 2009	22.75	22.75	21.80	22.00
4239	NYSE	UTL	Fri, Jul 24, 2009	21.97	23.26	21.74	23.20
4238	NYSE	UTL	Thu, Jul 23, 2009	21.94	21.98	21.68	21.90
4237	NYSE	UTL	Wed, Jul 22, 2009	21.65	22.00	21.63	21.93
4236	NYSE	UTL	Tue, Jul 21, 2009	22.03	22.03	21.56	21.63
4235	NYSE	UTL	Mon, Jul 20, 2009	21.71	22.22	21.39	22.03
4234	NYSE	UTL	Fri, Jul 17, 2009	21.92	21.95	21.42	21.56
4233	NYSE	UTL	Thu, Jul 16, 2009	21.50	22.01	21.31	21.82
4232	NYSE	UTL	Wed, Jul 15, 2009	21.29	21.50	21.13	21.50
4231	NYSE	UTL	Tue, Jul 14, 2009	21.20	21.30	20.90	21.22
4230	NYSE	UTL	Mon, Jul 13, 2009	20.78	21.17	20.76	21.13
4229	NYSE	UTL	Fri, Jul 10, 2009	20.60	20.83	20.50	20.79
4228	NYSE	UTL	Thu, Jul 9, 2009	20.78	21.03	20.55	20.84
4227	NYSE	UTL	Wed, Jul 8, 2009	20.92	21.00	20.38	20.65
4226	NYSE	UTL	Tue, Jul 7, 2009	20.48	21.11	20.39	20.70
4225	NYSE	UTL	Mon, Jul 6, 2009	20.60	20.98	20.35	20.59
4224	NYSE	UTL	Thu, Jul 2, 2009	21.32	21.32	20.82	21.05
4223	NYSE	UTL	Wed, Jul 1, 2009	20.62	21.45	20.53	21.37
4222	NYSE	UTL	Tue, Jun 30, 2009	20.53	20.74	20.30	20.62
4221	NYSE	UTL	Mon, Jun 29, 2009	20.66	20.75	20.30	20.50
4220	NYSE	UTL	Fri, Jun 26, 2009	19.72	20.98	19.50	20.84
4219	NYSE	UTL	Thu, Jun 25, 2009	19.55	19.93	19.21	19.93
4218	NYSE	UTL	Wed, Jun 24, 2009	19.08	20.05	19.06	19.68
4217	NYSE	UTL	Tue, Jun 23, 2009	19.85	19.85	19.12	19.15
4216	NYSE	UTL	Mon, Jun 22, 2009	20.04	20.14	19.61	19.76
4215	NYSE	UTL	Fri, Jun 19, 2009	20.24	20.25	20.11	20.25
4214	NYSE	UTL	Thu, Jun 18, 2009	20.15	20.30	20.00	20.23
4213	NYSE	UTL	Wed, Jun 17, 2009	20.15	20.15	19.92	20.07
4212	NYSE	UTL	Tue, Jun 16, 2009	20.10	20.25	19.97	20.16
4211	NYSE	UTL	Mon, Jun 15, 2009	20.48	20.48	19.92	20.10
4210	NYSE	UTL	Fri, Jun 12, 2009	20.11	20.48	20.00	20.45
4209	NYSE	UTL	Thu, Jun 11, 2009	20.05	20.15	19.94	20.11
4208	NYSE	UTL	Wed, Jun 10, 2009	20.14	20.15	19.99	20.05
4207	NYSE	UTL	Tue, Jun 9, 2009	20.13	20.13	19.95	19.99
4206	NYSE	UTL	Mon, Jun 8, 2009	20.10	20.25	19.95	20.18
4205	NYSE	UTL	Fri, Jun 5, 2009	20.21	20.29	20.00	20.09
4204	NYSE	UTL	Thu, Jun 4, 2009	20.30	20.30	19.95	20.17
4203	NYSE	UTL	Wed, Jun 3, 2009	20.00	20.20	19.85	20.16
4202	NYSE	UTL	Tue, Jun 2, 2009	20.34	20.35	20.00	20.23
4201	NYSE	UTL	Mon, Jun 1, 2009	20.05	20.24	20.00	20.19
4200	NYSE	UTL	Fri, May 29, 2009	19.88	20.09	19.87	20.08
4199	NYSE	UTL	Thu, May 28, 2009	20.04	20.04	19.70	19.99
4198	NYSE	UTL	Wed, May 27, 2009	19.99	20.00	19.76	19.82
4197	NYSE	UTL	Tue, May 26, 2009	19.85	20.00	19.73	19.98
4196	NYSE	UTL	Fri, May 22, 2009	19.70	19.88	19.53	19.71
4195	NYSE	UTL	Thu, May 21, 2009	19.93	19.93	19.30	19.51
4194	NYSE	UTL	Wed, May 20, 2009	20.40	20.50	20.00	20.08
4193	NYSE	UTL	Tue, May 19, 2009	20.40	20.68	20.26	20.30
4192	NYSE	UTL	Mon, May 18, 2009	21.24	21.24	20.08	20.44
4191	NYSE	UTL	Fri, May 15, 2009	21.84	22.30	19.68	20.69
4190	NYSE	UTL	Thu, May 14, 2009	22.49	22.83	22.21	22.79
4189	NYSE	UTL	Wed, May 13, 2009	22.38	22.60	22.28	22.49
4188	NYSE	UTL	Tue, May 12, 2009	22.46	22.68	22.27	22.33
4187	NYSE	UTL	Mon, May 11, 2009	21.99	22.68	21.90	22.47
4186	NYSE	UTL	Fri, May 8, 2009	22.19	22.25	21.17	22.07
4185	NYSE	UTL	Thu, May 7, 2009	22.29	22.75	21.80	22.25
4184	NYSE	UTL	Wed, May 6, 2009	22.23	22.45	22.02	22.25
4183	NYSE	UTL	Tue, May 5, 2009	22.20	22.44	21.83	22.24
4182	NYSE	UTL	Mon, May 4, 2009	20.83	22.40	20.81	22.20
4181	NYSE	UTL	Fri, May 1, 2009	20.47	20.90	20.31	20.84
4180	NYSE	UTL	Thu, Apr 30, 2009	20.27	20.55	20.00	20.48
4179	NYSE	UTL	Wed, Apr 29, 2009	20.41	20.48	19.96	20.30
4178	NYSE	UTL	Tue, Apr 28, 2009	19.25	20.47	19.00	20.43
4177	NYSE	UTL	Mon, Apr 27, 2009	18.91	19.16	18.80	19.10
4176	NYSE	UTL	Fri, Apr 24, 2009	19.23	19.23	18.76	19.05
4175	NYSE	UTL	Thu, Apr 23, 2009	19.31	19.31	18.91	19.08
4174	NYSE	UTL	Wed, Apr 22, 2009	19.75	19.77	19.28	19.29
4173	NYSE	UTL	Tue, Apr 21, 2009	19.53	19.73	19.28	19.73
4172	NYSE	UTL	Mon, Apr 20, 2009	19.99	19.99	19.42	19.68
4171	NYSE	UTL	Fri, Apr 17, 2009	19.56	19.76	19.41	19.72
4170	NYSE	UTL	Thu, Apr 16, 2009	19.90	19.90	19.49	19.51
4169	NYSE	UTL	Wed, Apr 15, 2009	19.67	19.99	19.65	19.97
4168	NYSE	UTL	Tue, Apr 14, 2009	20.22	20.30	19.70	19.95
4167	NYSE	UTL	Mon, Apr 13, 2009	19.01	20.30	19.01	20.30
4166	NYSE	UTL	Thu, Apr 9, 2009	20.31	20.70	19.70	20.43
4165	NYSE	UTL	Wed, Apr 8, 2009	19.80	20.29	19.80	20.29
4164	NYSE	UTL	Tue, Apr 7, 2009	20.04	20.18	19.75	19.80
4163	NYSE	UTL	Mon, Apr 6, 2009	20.04	20.19	19.90	20.05
4162	NYSE	UTL	Fri, Apr 3, 2009	20.17	20.33	19.39	20.33
4161	NYSE	UTL	Thu, Apr 2, 2009	20.30	20.30	19.80	20.05
4160	NYSE	UTL	Wed, Apr 1, 2009	20.10	20.33	19.81	20.21
4159	NYSE	UTL	Tue, Mar 31, 2009	20.35	20.50	20.04	20.08
4158	NYSE	UTL	Mon, Mar 30, 2009	20.25	20.25	19.65	20.20
4157	NYSE	UTL	Fri, Mar 27, 2009	20.45	20.54	20.20	20.45
4156	NYSE	UTL	Thu, Mar 26, 2009	20.45	20.61	20.10	20.61
4155	NYSE	UTL	Wed, Mar 25, 2009	20.09	20.45	19.95	20.03
4154	NYSE	UTL	Tue, Mar 24, 2009	19.25	20.50	19.25	20.50
4153	NYSE	UTL	Mon, Mar 23, 2009	19.58	19.66	18.51	19.41
4152	NYSE	UTL	Fri, Mar 20, 2009	20.47	20.49	19.40	19.40
4151	NYSE	UTL	Thu, Mar 19, 2009	20.45	20.49	19.80	20.46
4150	NYSE	UTL	Wed, Mar 18, 2009	19.77	20.30	19.60	20.27
4149	NYSE	UTL	Tue, Mar 17, 2009	19.55	19.88	19.01	19.88
4148	NYSE	UTL	Mon, Mar 16, 2009	19.39	19.70	18.89	19.43
4147	NYSE	UTL	Fri, Mar 13, 2009	18.99	19.55	18.50	19.25
4146	NYSE	UTL	Thu, Mar 12, 2009	18.50	18.98	18.20	18.84
4145	NYSE	UTL	Wed, Mar 11, 2009	18.55	18.85	17.85	17.93
4144	NYSE	UTL	Tue, Mar 10, 2009	18.65	19.65	18.50	18.57
4143	NYSE	UTL	Mon, Mar 9, 2009	19.05	19.76	18.00	18.25
4142	NYSE	UTL	Fri, Mar 6, 2009	19.20	20.03	18.65	19.32
4141	NYSE	UTL	Thu, Mar 5, 2009	19.65	19.65	19.25	19.36
4140	NYSE	UTL	Wed, Mar 4, 2009	18.86	19.79	18.86	19.70
4139	NYSE	UTL	Tue, Mar 3, 2009	18.77	19.02	17.50	18.93
4138	NYSE	UTL	Mon, Mar 2, 2009	19.25	19.40	18.65	19.09
4137	NYSE	UTL	Fri, Feb 27, 2009	19.21	19.99	19.21	19.25
4136	NYSE	UTL	Thu, Feb 26, 2009	19.49	19.59	19.25	19.35
4135	NYSE	UTL	Wed, Feb 25, 2009	19.35	20.00	19.27	19.44
4134	NYSE	UTL	Tue, Feb 24, 2009	19.19	19.89	18.70	19.54
4133	NYSE	UTL	Mon, Feb 23, 2009	19.97	20.05	19.09	19.29
4132	NYSE	UTL	Fri, Feb 20, 2009	19.95	20.31	19.49	19.75
4131	NYSE	UTL	Thu, Feb 19, 2009	20.16	20.22	19.60	20.10
4130	NYSE	UTL	Wed, Feb 18, 2009	20.49	20.49	20.01	20.01
4129	NYSE	UTL	Tue, Feb 17, 2009	20.49	20.50	20.31	20.49
4128	NYSE	UTL	Fri, Feb 13, 2009	20.49	20.75	20.37	20.75
4127	NYSE	UTL	Thu, Feb 12, 2009	20.50	20.50	20.35	20.47
4126	NYSE	UTL	Wed, Feb 11, 2009	20.56	20.69	20.35	20.69
4125	NYSE	UTL	Tue, Feb 10, 2009	20.47	20.50	20.25	20.48
4124	NYSE	UTL	Mon, Feb 9, 2009	20.47	20.47	20.12	20.40
4123	NYSE	UTL	Fri, Feb 6, 2009	20.25	20.30	20.01	20.30
4122	NYSE	UTL	Thu, Feb 5, 2009	20.17	20.19	20.01	20.15
4121	NYSE	UTL	Wed, Feb 4, 2009	20.40	20.40	20.15	20.15
4120	NYSE	UTL	Tue, Feb 3, 2009	20.26	20.39	19.78	20.33
4119	NYSE	UTL	Mon, Feb 2, 2009	20.00	20.26	20.00	20.24
4118	NYSE	UTL	Fri, Jan 30, 2009	20.05	20.21	20.05	20.21
4117	NYSE	UTL	Thu, Jan 29, 2009	19.92	20.16	19.67	20.10
4116	NYSE	UTL	Wed, Jan 28, 2009	20.46	20.46	20.00	20.02
4115	NYSE	UTL	Tue, Jan 27, 2009	20.40	20.40	20.00	20.28
4114	NYSE	UTL	Mon, Jan 26, 2009	20.29	20.50	20.20	20.50
4113	NYSE	UTL	Fri, Jan 23, 2009	19.93	20.29	19.93	20.15
4112	NYSE	UTL	Thu, Jan 22, 2009	20.15	20.40	20.01	20.03
4111	NYSE	UTL	Wed, Jan 21, 2009	20.10	20.47	19.65	20.47
4110	NYSE	UTL	Tue, Jan 20, 2009	20.10	20.25	19.98	20.01
4109	NYSE	UTL	Fri, Jan 16, 2009	20.49	20.49	19.80	20.30
4108	NYSE	UTL	Thu, Jan 15, 2009	20.13	20.50	19.91	20.50
4107	NYSE	UTL	Wed, Jan 14, 2009	20.06	20.19	19.94	20.13
4106	NYSE	UTL	Tue, Jan 13, 2009	20.42	20.42	19.85	20.11
4105	NYSE	UTL	Mon, Jan 12, 2009	20.00	20.00	19.77	19.85
4104	NYSE	UTL	Fri, Jan 9, 2009	20.10	20.10	19.76	19.76
4103	NYSE	UTL	Thu, Jan 8, 2009	19.88	20.28	19.85	20.28
4102	NYSE	UTL	Wed, Jan 7, 2009	20.07	20.08	19.80	19.88
4101	NYSE	UTL	Tue, Jan 6, 2009	20.34	20.55	20.05	20.08
4100	NYSE	UTL	Mon, Jan 5, 2009	20.74	20.74	20.05	20.21
4099	NYSE	UTL	Fri, Jan 2, 2009	20.44	20.75	20.05	20.75
4098	NYSE	UTL	Wed, Dec 31, 2008	20.12	20.65	20.05	20.65
4097	NYSE	UTL	Tue, Dec 30, 2008	20.00	20.34	19.99	20.19
4096	NYSE	UTL	Mon, Dec 29, 2008	19.93	20.10	19.74	20.00
4095	NYSE	UTL	Fri, Dec 26, 2008	19.99	20.08	19.71	19.90
4094	NYSE	UTL	Wed, Dec 24, 2008	19.99	19.99	19.52	19.90
4093	NYSE	UTL	Tue, Dec 23, 2008	19.75	20.00	19.50	20.00
4092	NYSE	UTL	Mon, Dec 22, 2008	19.64	19.98	19.50	19.75
4091	NYSE	UTL	Fri, Dec 19, 2008	19.73	20.00	19.50	20.00
4090	NYSE	UTL	Thu, Dec 18, 2008	19.70	19.75	19.45	19.65
4089	NYSE	UTL	Wed, Dec 17, 2008	19.88	20.04	19.63	19.66
4088	NYSE	UTL	Tue, Dec 16, 2008	19.01	20.10	17.75	19.82
4087	NYSE	UTL	Mon, Dec 15, 2008	20.08	20.10	19.75	19.86
4086	NYSE	UTL	Fri, Dec 12, 2008	19.25	20.20	19.23	20.00
4085	NYSE	UTL	Thu, Dec 11, 2008	19.87	19.93	19.50	19.50
4084	NYSE	UTL	Wed, Dec 10, 2008	20.44	20.50	19.85	20.35
4083	NYSE	UTL	Tue, Dec 9, 2008	20.30	20.78	20.00	20.43
4082	NYSE	UTL	Mon, Dec 8, 2008	21.00	22.00	20.41	20.68
4081	NYSE	UTL	Fri, Dec 5, 2008	20.83	21.01	20.50	20.79
4080	NYSE	UTL	Thu, Dec 4, 2008	23.00	23.00	20.60	21.04
4079	NYSE	UTL	Wed, Dec 3, 2008	23.50	23.55	22.65	23.06
4078	NYSE	UTL	Tue, Dec 2, 2008	23.79	23.79	23.12	23.35
4077	NYSE	UTL	Mon, Dec 1, 2008	24.00	24.23	23.30	23.30
4076	NYSE	UTL	Fri, Nov 28, 2008	24.30	24.30	23.98	23.98
4075	NYSE	UTL	Wed, Nov 26, 2008	24.04	24.48	23.04	24.33
4074	NYSE	UTL	Tue, Nov 25, 2008	23.20	24.00	23.15	24.00
4073	NYSE	UTL	Mon, Nov 24, 2008	22.40	23.25	22.13	23.11
4072	NYSE	UTL	Fri, Nov 21, 2008	21.70	22.40	21.21	22.40
4071	NYSE	UTL	Thu, Nov 20, 2008	21.55	22.15	21.36	21.70
4070	NYSE	UTL	Wed, Nov 19, 2008	22.28	22.37	21.85	22.13
4069	NYSE	UTL	Tue, Nov 18, 2008	23.40	23.40	21.95	22.55
4068	NYSE	UTL	Mon, Nov 17, 2008	22.58	22.97	20.23	22.95
4067	NYSE	UTL	Fri, Nov 14, 2008	22.15	22.60	22.15	22.60
4066	NYSE	UTL	Thu, Nov 13, 2008	23.68	23.68	22.78	23.09
4065	NYSE	UTL	Wed, Nov 12, 2008	24.42	24.42	23.57	23.83
4064	NYSE	UTL	Tue, Nov 11, 2008	24.47	24.47	24.10	24.15
4063	NYSE	UTL	Mon, Nov 10, 2008	24.47	24.72	24.40	24.69
4062	NYSE	UTL	Fri, Nov 7, 2008	23.91	24.63	23.88	24.33
4061	NYSE	UTL	Thu, Nov 6, 2008	24.96	24.96	24.03	24.03
4060	NYSE	UTL	Wed, Nov 5, 2008	25.29	25.29	24.50	25.00
4059	NYSE	UTL	Tue, Nov 4, 2008	24.30	24.80	24.30	24.80
4058	NYSE	UTL	Mon, Nov 3, 2008	24.15	24.58	24.00	24.15
4057	NYSE	UTL	Fri, Oct 31, 2008	23.60	24.56	22.89	24.00
4056	NYSE	UTL	Thu, Oct 30, 2008	23.80	23.80	23.31	23.61
4055	NYSE	UTL	Wed, Oct 29, 2008	23.47	23.47	23.18	23.32
4054	NYSE	UTL	Tue, Oct 28, 2008	23.82	24.54	23.33	23.48
4053	NYSE	UTL	Mon, Oct 27, 2008	23.98	24.28	23.81	23.85
4052	NYSE	UTL	Fri, Oct 24, 2008	24.00	24.14	23.95	24.13
4051	NYSE	UTL	Thu, Oct 23, 2008	24.53	24.60	24.16	24.16
4050	NYSE	UTL	Wed, Oct 22, 2008	24.29	24.74	24.03	24.74
4049	NYSE	UTL	Tue, Oct 21, 2008	24.10	24.10	23.66	24.10
4048	NYSE	UTL	Mon, Oct 20, 2008	23.45	23.65	23.00	23.64
4047	NYSE	UTL	Fri, Oct 17, 2008	23.19	23.25	21.85	23.25
4046	NYSE	UTL	Thu, Oct 16, 2008	24.00	24.26	23.18	23.18
4045	NYSE	UTL	Wed, Oct 15, 2008	23.49	24.48	23.37	23.98
4044	NYSE	UTL	Tue, Oct 14, 2008	23.07	23.90	23.07	23.66
4043	NYSE	UTL	Mon, Oct 13, 2008	22.77	24.15	22.77	23.01
4042	NYSE	UTL	Fri, Oct 10, 2008	23.18	25.38	22.78	22.78
4041	NYSE	UTL	Thu, Oct 9, 2008	23.52	24.22	23.03	23.59
4040	NYSE	UTL	Wed, Oct 8, 2008	22.68	25.83	22.68	24.16
4039	NYSE	UTL	Tue, Oct 7, 2008	26.04	26.04	24.70	24.91
4038	NYSE	UTL	Mon, Oct 6, 2008	25.81	26.50	25.81	26.03
4037	NYSE	UTL	Fri, Oct 3, 2008	26.47	27.00	26.47	26.60
4036	NYSE	UTL	Thu, Oct 2, 2008	26.19	26.75	26.19	26.60
4035	NYSE	UTL	Wed, Oct 1, 2008	26.09	26.28	26.01	26.01
4034	NYSE	UTL	Tue, Sep 30, 2008	26.50	26.58	25.90	25.91
4033	NYSE	UTL	Mon, Sep 29, 2008	25.92	26.40	25.84	25.85
4032	NYSE	UTL	Fri, Sep 26, 2008	25.50	25.80	25.40	25.46
4031	NYSE	UTL	Thu, Sep 25, 2008	25.75	25.93	25.60	25.60
4030	NYSE	UTL	Wed, Sep 24, 2008	25.55	25.70	25.50	25.70
4029	NYSE	UTL	Tue, Sep 23, 2008	25.65	26.00	25.50	25.59
4028	NYSE	UTL	Mon, Sep 22, 2008	26.00	26.00	25.65	25.65
4027	NYSE	UTL	Fri, Sep 19, 2008	25.77	26.61	25.77	26.11
4026	NYSE	UTL	Thu, Sep 18, 2008	26.49	26.49	26.15	26.15
4025	NYSE	UTL	Wed, Sep 17, 2008	26.55	26.68	26.30	26.30
4024	NYSE	UTL	Tue, Sep 16, 2008	26.50	26.65	26.25	26.44
4023	NYSE	UTL	Mon, Sep 15, 2008	26.52	27.00	26.50	26.75
4022	NYSE	UTL	Fri, Sep 12, 2008	27.04	27.30	26.90	27.00
4021	NYSE	UTL	Thu, Sep 11, 2008	27.25	27.60	27.25	27.55
4020	NYSE	UTL	Wed, Sep 10, 2008	27.82	27.82	26.73	27.35
4019	NYSE	UTL	Tue, Sep 9, 2008	26.50	28.00	26.50	27.79
4018	NYSE	UTL	Mon, Sep 8, 2008	26.75	26.75	26.39	26.42
4017	NYSE	UTL	Fri, Sep 5, 2008	27.00	27.00	26.85	26.99
4016	NYSE	UTL	Thu, Sep 4, 2008	26.80	27.05	26.76	27.05
4015	NYSE	UTL	Wed, Sep 3, 2008	26.90	26.90	26.75	26.84
4014	NYSE	UTL	Tue, Sep 2, 2008	26.60	26.95	26.50	26.95
4013	NYSE	UTL	Fri, Aug 29, 2008	26.48	26.59	26.40	26.59
4012	NYSE	UTL	Thu, Aug 28, 2008	26.01	26.58	26.01	26.54
4011	NYSE	UTL	Wed, Aug 27, 2008	26.45	26.65	26.45	26.45
4010	NYSE	UTL	Tue, Aug 26, 2008	26.74	26.85	26.00	26.40
4009	NYSE	UTL	Mon, Aug 25, 2008	26.51	27.00	26.40	27.00
4008	NYSE	UTL	Thu, Aug 21, 2008	27.24	27.24	26.50	26.80
4007	NYSE	UTL	Wed, Aug 20, 2008	27.99	27.99	26.26	26.55
4006	NYSE	UTL	Tue, Aug 19, 2008	27.99	27.99	27.75	27.94
4005	NYSE	UTL	Mon, Aug 18, 2008	27.99	27.99	27.34	27.86
4004	NYSE	UTL	Fri, Aug 15, 2008	27.89	28.00	27.15	27.39
4003	NYSE	UTL	Thu, Aug 14, 2008	27.20	27.55	27.00	27.03
4002	NYSE	UTL	Wed, Aug 13, 2008	26.80	26.80	26.80	26.80
4001	NYSE	UTL	Tue, Aug 12, 2008	26.45	27.98	26.45	26.90
4000	NYSE	UTL	Mon, Aug 11, 2008	25.23	26.45	25.23	26.45
3999	NYSE	UTL	Fri, Aug 8, 2008	26.00	26.59	26.00	26.30
3998	NYSE	UTL	Thu, Aug 7, 2008	26.50	26.60	26.00	26.31
3997	NYSE	UTL	Wed, Aug 6, 2008	26.10	26.65	26.10	26.65
3996	NYSE	UTL	Tue, Aug 5, 2008	26.52	26.70	26.02	26.40
3995	NYSE	UTL	Mon, Aug 4, 2008	26.75	27.04	26.58	26.84
3994	NYSE	UTL	Fri, Aug 1, 2008	27.55	27.55	26.51	26.51
3993	NYSE	UTL	Thu, Jul 31, 2008	28.05	28.05	26.90	27.54
3992	NYSE	UTL	Wed, Jul 30, 2008	26.84	28.00	26.61	27.80
3991	NYSE	UTL	Tue, Jul 29, 2008	26.70	26.98	26.66	26.71
3990	NYSE	UTL	Mon, Jul 28, 2008	26.50	27.50	26.50	26.75
3989	NYSE	UTL	Fri, Jul 25, 2008	27.29	27.29	26.50	26.65
3988	NYSE	UTL	Thu, Jul 24, 2008	26.99	27.00	26.54	26.54
3987	NYSE	UTL	Wed, Jul 23, 2008	27.10	27.10	27.00	27.00
3986	NYSE	UTL	Tue, Jul 22, 2008	27.01	27.13	27.01	27.08
3985	NYSE	UTL	Mon, Jul 21, 2008	27.01	27.18	27.01	27.08
3984	NYSE	UTL	Fri, Jul 18, 2008	27.55	27.55	26.59	27.01
3983	NYSE	UTL	Thu, Jul 17, 2008	26.54	26.92	26.50	26.72
3982	NYSE	UTL	Wed, Jul 16, 2008	26.90	27.14	26.90	27.14
3981	NYSE	UTL	Tue, Jul 15, 2008	27.10	27.85	27.00	27.05
3980	NYSE	UTL	Mon, Jul 14, 2008	26.62	27.09	26.62	27.00
3979	NYSE	UTL	Fri, Jul 11, 2008	26.86	26.95	26.70	26.95
3978	NYSE	UTL	Thu, Jul 10, 2008	26.81	27.07	26.65	26.80
3977	NYSE	UTL	Wed, Jul 9, 2008	26.80	27.15	26.70	26.70
3976	NYSE	UTL	Tue, Jul 8, 2008	26.55	27.04	26.55	26.98
3975	NYSE	UTL	Mon, Jul 7, 2008	27.00	27.00	26.25	26.53
3974	NYSE	UTL	Thu, Jul 3, 2008	27.22	27.22	27.08	27.08
3973	NYSE	UTL	Wed, Jul 2, 2008	27.00	27.42	27.00	27.34
3972	NYSE	UTL	Tue, Jul 1, 2008	27.00	27.08	26.77	27.08
3971	NYSE	UTL	Mon, Jun 30, 2008	26.26	27.20	26.26	27.11
3970	NYSE	UTL	Fri, Jun 27, 2008	27.17	27.20	27.10	27.10
3969	NYSE	UTL	Thu, Jun 26, 2008	27.49	27.49	26.89	27.17
3968	NYSE	UTL	Wed, Jun 25, 2008	27.00	27.29	26.85	27.29
3967	NYSE	UTL	Tue, Jun 24, 2008	27.23	27.23	27.00	27.00
3966	NYSE	UTL	Mon, Jun 23, 2008	26.84	27.08	26.65	27.08
3965	NYSE	UTL	Fri, Jun 20, 2008	27.94	27.94	26.41	26.41
3964	NYSE	UTL	Thu, Jun 19, 2008	27.11	27.33	26.99	27.20
3963	NYSE	UTL	Wed, Jun 18, 2008	27.25	27.25	27.12	27.25
3962	NYSE	UTL	Tue, Jun 17, 2008	27.31	27.39	27.16	27.28
3961	NYSE	UTL	Mon, Jun 16, 2008	27.15	27.42	27.15	27.15
3960	NYSE	UTL	Fri, Jun 13, 2008	27.55	27.66	27.29	27.29
3959	NYSE	UTL	Thu, Jun 12, 2008	27.65	27.75	27.54	27.54
3958	NYSE	UTL	Wed, Jun 11, 2008	27.60	28.08	27.60	27.66
3957	NYSE	UTL	Tue, Jun 10, 2008	28.15	28.35	27.64	27.64
3956	NYSE	UTL	Mon, Jun 9, 2008	27.84	28.14	27.79	28.13
3955	NYSE	UTL	Fri, Jun 6, 2008	27.48	27.93	27.06	27.84
3954	NYSE	UTL	Thu, Jun 5, 2008	27.58	27.92	27.00	27.09
3953	NYSE	UTL	Wed, Jun 4, 2008	27.73	28.12	27.58	27.58
3952	NYSE	UTL	Tue, Jun 3, 2008	28.00	28.00	27.57	27.57
3951	NYSE	UTL	Mon, Jun 2, 2008	27.51	28.02	27.51	27.91
3950	NYSE	UTL	Fri, May 30, 2008	27.82	28.23	27.66	27.80
3949	NYSE	UTL	Thu, May 29, 2008	27.62	28.10	27.60	27.60
3948	NYSE	UTL	Wed, May 28, 2008	28.32	28.39	27.90	28.14
3947	NYSE	UTL	Tue, May 27, 2008	28.62	28.62	28.10	28.15
3946	NYSE	UTL	Fri, May 23, 2008	27.86	28.39	27.81	28.39
3945	NYSE	UTL	Thu, May 22, 2008	28.98	28.98	27.61	27.61
3944	NYSE	UTL	Wed, May 21, 2008	28.21	28.60	28.21	28.60
3943	NYSE	UTL	Tue, May 20, 2008	28.00	28.30	28.00	28.30
3942	NYSE	UTL	Mon, May 19, 2008	27.84	28.14	27.50	27.77
3941	NYSE	UTL	Fri, May 16, 2008	28.14	28.55	27.50	27.78
3940	NYSE	UTL	Thu, May 15, 2008	28.07	28.07	27.57	27.83
3939	NYSE	UTL	Wed, May 14, 2008	27.90	28.15	27.50	27.50
3938	NYSE	UTL	Tue, May 13, 2008	27.50	27.84	27.22	27.60
3937	NYSE	UTL	Mon, May 12, 2008	27.62	28.15	27.24	27.60
3936	NYSE	UTL	Fri, May 9, 2008	26.62	27.39	26.62	27.35
3935	NYSE	UTL	Thu, May 8, 2008	27.50	27.63	26.85	27.03
3934	NYSE	UTL	Wed, May 7, 2008	27.24	27.46	27.15	27.16
3933	NYSE	UTL	Tue, May 6, 2008	27.18	27.38	26.90	27.36
3932	NYSE	UTL	Mon, May 5, 2008	26.85	27.66	26.85	27.39
3931	NYSE	UTL	Fri, May 2, 2008	27.27	27.50	27.20	27.30
3930	NYSE	UTL	Thu, May 1, 2008	27.32	28.15	27.00	27.43
3929	NYSE	UTL	Wed, Apr 30, 2008	27.25	27.70	26.80	26.80
3928	NYSE	UTL	Tue, Apr 29, 2008	26.40	27.13	26.40	26.97
3927	NYSE	UTL	Mon, Apr 28, 2008	27.25	27.34	26.12	26.94
3926	NYSE	UTL	Fri, Apr 25, 2008	28.14	28.14	27.24	27.25
3925	NYSE	UTL	Thu, Apr 24, 2008	28.40	28.40	27.26	27.36
3924	NYSE	UTL	Wed, Apr 23, 2008	28.05	28.20	28.00	28.11
3923	NYSE	UTL	Tue, Apr 22, 2008	28.20	28.20	27.85	28.14
3922	NYSE	UTL	Mon, Apr 21, 2008	28.53	28.54	28.17	28.17
3921	NYSE	UTL	Fri, Apr 18, 2008	28.69	28.69	28.42	28.42
3920	NYSE	UTL	Thu, Apr 17, 2008	28.45	28.62	28.42	28.55
3919	NYSE	UTL	Wed, Apr 16, 2008	28.19	28.48	28.19	28.40
3918	NYSE	UTL	Tue, Apr 15, 2008	28.08	28.25	28.08	28.25
3917	NYSE	UTL	Mon, Apr 14, 2008	28.34	28.34	27.60	28.09
3916	NYSE	UTL	Fri, Apr 11, 2008	27.36	27.60	27.33	27.45
3915	NYSE	UTL	Thu, Apr 10, 2008	27.28	27.72	27.28	27.72
3914	NYSE	UTL	Wed, Apr 9, 2008	27.34	27.35	27.15	27.29
3913	NYSE	UTL	Tue, Apr 8, 2008	28.63	28.63	27.20	27.20
3912	NYSE	UTL	Mon, Apr 7, 2008	28.18	28.18	27.48	27.48
3911	NYSE	UTL	Fri, Apr 4, 2008	26.45	27.49	26.40	27.17
3910	NYSE	UTL	Thu, Apr 3, 2008	26.67	26.88	26.47	26.51
3909	NYSE	UTL	Wed, Apr 2, 2008	26.67	26.85	26.66	26.80
3908	NYSE	UTL	Tue, Apr 1, 2008	26.85	26.85	26.65	26.84
3907	NYSE	UTL	Mon, Mar 31, 2008	28.85	28.85	26.58	26.95
3906	NYSE	UTL	Fri, Mar 28, 2008	28.02	28.08	27.87	27.87
3905	NYSE	UTL	Thu, Mar 27, 2008	27.78	28.00	27.72	27.72
3904	NYSE	UTL	Wed, Mar 26, 2008	27.00	27.78	26.25	27.74
3903	NYSE	UTL	Tue, Mar 25, 2008	26.60	27.40	26.43	27.40
3902	NYSE	UTL	Mon, Mar 24, 2008	26.91	26.91	26.50	26.50
3901	NYSE	UTL	Thu, Mar 20, 2008	26.26	27.05	26.25	27.00
3900	NYSE	UTL	Wed, Mar 19, 2008	26.26	27.09	26.25	27.09
3899	NYSE	UTL	Tue, Mar 18, 2008	28.52	28.52	26.42	26.52
3898	NYSE	UTL	Mon, Mar 17, 2008	28.25	28.25	27.10	27.32
3897	NYSE	UTL	Fri, Mar 14, 2008	26.95	27.40	26.95	27.38
3896	NYSE	UTL	Thu, Mar 13, 2008	27.40	27.40	27.10	27.40
3895	NYSE	UTL	Wed, Mar 12, 2008	26.71	27.28	26.71	27.28
3894	NYSE	UTL	Tue, Mar 11, 2008	27.01	27.10	26.21	26.75
3893	NYSE	UTL	Mon, Mar 10, 2008	27.65	27.65	26.95	27.10
3892	NYSE	UTL	Fri, Mar 7, 2008	27.24	27.51	26.90	27.12
3891	NYSE	UTL	Thu, Mar 6, 2008	27.41	28.20	27.35	27.66
3890	NYSE	UTL	Wed, Mar 5, 2008	27.80	28.15	27.55	27.55
3889	NYSE	UTL	Tue, Mar 4, 2008	27.85	27.94	27.40	27.59
3888	NYSE	UTL	Mon, Mar 3, 2008	26.51	27.45	26.51	27.45
3887	NYSE	UTL	Fri, Feb 29, 2008	26.96	27.05	26.80	26.80
3886	NYSE	UTL	Thu, Feb 28, 2008	27.12	27.12	26.90	26.93
3885	NYSE	UTL	Wed, Feb 27, 2008	27.06	27.46	26.80	27.05
3884	NYSE	UTL	Tue, Feb 26, 2008	26.50	26.84	26.50	26.84
3883	NYSE	UTL	Mon, Feb 25, 2008	28.15	28.15	26.35	26.35
3882	NYSE	UTL	Fri, Feb 22, 2008	28.40	28.80	28.10	28.29
3881	NYSE	UTL	Thu, Feb 21, 2008	28.85	28.99	28.50	28.86
3880	NYSE	UTL	Wed, Feb 20, 2008	28.91	29.11	28.72	28.90
3879	NYSE	UTL	Tue, Feb 19, 2008	28.84	29.00	28.50	29.00
3878	NYSE	UTL	Fri, Feb 15, 2008	28.50	28.85	28.50	28.83
3877	NYSE	UTL	Thu, Feb 14, 2008	28.90	28.90	28.64	28.85
3876	NYSE	UTL	Wed, Feb 13, 2008	28.66	28.73	28.57	28.57
3875	NYSE	UTL	Tue, Feb 12, 2008	28.70	28.75	28.55	28.75
3874	NYSE	UTL	Mon, Feb 11, 2008	28.75	28.75	28.41	28.49
3873	NYSE	UTL	Fri, Feb 8, 2008	28.61	28.68	28.50	28.50
3872	NYSE	UTL	Thu, Feb 7, 2008	28.79	28.80	28.65	28.66
3871	NYSE	UTL	Wed, Feb 6, 2008	27.03	29.00	27.03	28.70
3870	NYSE	UTL	Tue, Feb 5, 2008	27.07	28.30	27.07	27.90
3869	NYSE	UTL	Mon, Feb 4, 2008	28.30	28.50	28.25	28.43
3868	NYSE	UTL	Fri, Feb 1, 2008	29.26	29.26	27.95	28.32
3867	NYSE	UTL	Thu, Jan 31, 2008	27.11	28.84	27.11	27.97
3866	NYSE	UTL	Wed, Jan 30, 2008	26.65	27.33	26.65	27.33
3865	NYSE	UTL	Tue, Jan 29, 2008	26.89	26.99	26.23	26.90
3864	NYSE	UTL	Mon, Jan 28, 2008	26.03	26.48	26.03	26.29
3863	NYSE	UTL	Fri, Jan 25, 2008	26.51	26.73	25.75	25.75
3862	NYSE	UTL	Thu, Jan 24, 2008	26.64	26.64	26.20	26.40
3861	NYSE	UTL	Wed, Jan 23, 2008	26.15	27.00	25.80	26.36
3860	NYSE	UTL	Tue, Jan 22, 2008	26.00	26.25	25.55	26.09
3859	NYSE	UTL	Fri, Jan 18, 2008	27.03	27.03	26.10	26.75
3858	NYSE	UTL	Thu, Jan 17, 2008	28.11	28.12	26.05	26.15
3857	NYSE	UTL	Wed, Jan 16, 2008	27.90	28.10	27.75	28.10
3856	NYSE	UTL	Tue, Jan 15, 2008	27.68	28.03	27.59	28.03
3855	NYSE	UTL	Mon, Jan 14, 2008	27.82	27.82	27.50	27.65
3854	NYSE	UTL	Fri, Jan 11, 2008	27.35	27.44	27.15	27.25
3853	NYSE	UTL	Thu, Jan 10, 2008	27.69	27.69	26.57	27.35
3852	NYSE	UTL	Wed, Jan 9, 2008	27.94	27.94	27.40	27.59
3851	NYSE	UTL	Tue, Jan 8, 2008	28.46	28.46	27.35	27.75
3850	NYSE	UTL	Mon, Jan 7, 2008	28.15	28.48	28.00	28.38
3849	NYSE	UTL	Fri, Jan 4, 2008	27.81	27.90	27.50	27.85
3848	NYSE	UTL	Thu, Jan 3, 2008	27.90	28.03	27.76	27.76
3847	NYSE	UTL	Wed, Jan 2, 2008	28.26	28.50	27.60	27.69
3846	NYSE	UTL	Mon, Dec 31, 2007	28.69	28.69	28.10	28.51
3845	NYSE	UTL	Fri, Dec 28, 2007	28.41	28.45	28.24	28.26
3844	NYSE	UTL	Thu, Dec 27, 2007	27.82	28.50	27.70	28.50
3843	NYSE	UTL	Wed, Dec 26, 2007	27.45	27.85	27.45	27.65
3842	NYSE	UTL	Mon, Dec 24, 2007	27.16	27.77	27.00	27.77
3841	NYSE	UTL	Fri, Dec 21, 2007	27.20	27.39	27.00	27.00
3840	NYSE	UTL	Thu, Dec 20, 2007	28.05	28.05	27.80	27.94
3839	NYSE	UTL	Wed, Dec 19, 2007	27.34	28.30	27.34	28.12
3838	NYSE	UTL	Tue, Dec 18, 2007	28.29	28.29	28.00	28.20
3837	NYSE	UTL	Mon, Dec 17, 2007	27.53	28.47	27.53	28.28
3836	NYSE	UTL	Fri, Dec 14, 2007	28.32	28.50	28.25	28.40
3835	NYSE	UTL	Thu, Dec 13, 2007	28.04	28.30	28.04	28.11
3834	NYSE	UTL	Wed, Dec 12, 2007	28.05	28.11	27.70	28.01
3833	NYSE	UTL	Mon, Dec 10, 2007	28.00	28.07	27.85	27.95
3832	NYSE	UTL	Fri, Dec 7, 2007	27.50	28.75	26.42	28.00
3831	NYSE	UTL	Thu, Dec 6, 2007	27.37	27.50	27.37	27.50
3830	NYSE	UTL	Wed, Dec 5, 2007	27.35	27.50	27.30	27.50
3829	NYSE	UTL	Tue, Dec 4, 2007	27.60	27.60	27.40	27.41
3828	NYSE	UTL	Mon, Dec 3, 2007	27.50	27.65	27.45	27.55
3827	NYSE	UTL	Fri, Nov 30, 2007	27.15	27.70	27.15	27.35
3826	NYSE	UTL	Thu, Nov 29, 2007	27.09	27.09	26.27	26.27
3825	NYSE	UTL	Wed, Nov 28, 2007	27.50	27.50	27.05	27.10
3824	NYSE	UTL	Tue, Nov 27, 2007	28.50	28.50	27.40	27.50
3823	NYSE	UTL	Mon, Nov 26, 2007	28.16	29.10	28.16	29.10
3822	NYSE	UTL	Fri, Nov 23, 2007	27.80	28.30	27.77	28.30
3821	NYSE	UTL	Wed, Nov 21, 2007	27.85	27.85	27.61	27.70
3820	NYSE	UTL	Tue, Nov 20, 2007	27.45	27.75	27.15	27.62
3819	NYSE	UTL	Mon, Nov 19, 2007	26.14	29.50	26.14	27.01
3818	NYSE	UTL	Fri, Nov 16, 2007	26.10	26.15	25.95	26.15
3817	NYSE	UTL	Thu, Nov 15, 2007	25.96	26.00	25.90	25.95
3816	NYSE	UTL	Wed, Nov 14, 2007	25.50	25.94	25.44	25.75
3815	NYSE	UTL	Tue, Nov 13, 2007	26.50	26.50	25.92	25.92
3814	NYSE	UTL	Mon, Nov 12, 2007	26.00	26.33	26.00	26.15
3813	NYSE	UTL	Fri, Nov 9, 2007	26.55	26.55	25.53	26.05
3812	NYSE	UTL	Thu, Nov 8, 2007	27.90	27.90	26.75	26.83
3811	NYSE	UTL	Wed, Nov 7, 2007	28.50	28.55	28.14	28.14
3810	NYSE	UTL	Tue, Nov 6, 2007	28.85	28.99	28.50	28.50
3809	NYSE	UTL	Mon, Nov 5, 2007	29.05	29.25	29.00	29.00
3808	NYSE	UTL	Fri, Nov 2, 2007	29.20	29.32	28.90	28.90
3807	NYSE	UTL	Thu, Nov 1, 2007	28.88	29.05	28.87	29.04
3806	NYSE	UTL	Wed, Oct 31, 2007	29.12	29.12	28.80	28.86
3805	NYSE	UTL	Tue, Oct 30, 2007	29.40	29.60	29.10	29.10
3804	NYSE	UTL	Mon, Oct 29, 2007	29.70	30.00	29.70	29.80
3803	NYSE	UTL	Fri, Oct 26, 2007	29.87	29.89	29.50	29.56
3802	NYSE	UTL	Thu, Oct 25, 2007	29.90	29.93	29.80	29.93
3801	NYSE	UTL	Wed, Oct 24, 2007	29.94	30.20	29.93	29.95
3800	NYSE	UTL	Tue, Oct 23, 2007	29.60	29.97	29.60	29.97
3799	NYSE	UTL	Mon, Oct 22, 2007	28.99	29.55	28.94	29.55
3798	NYSE	UTL	Fri, Oct 19, 2007	28.91	28.93	28.63	28.93
3797	NYSE	UTL	Thu, Oct 18, 2007	28.76	29.07	28.55	28.93
3796	NYSE	UTL	Wed, Oct 17, 2007	28.71	28.83	28.71	28.83
3795	NYSE	UTL	Tue, Oct 16, 2007	28.77	28.95	28.50	28.80
3794	NYSE	UTL	Mon, Oct 15, 2007	28.65	28.85	28.65	28.85
3793	NYSE	UTL	Fri, Oct 12, 2007	28.65	28.80	28.64	28.80
3792	NYSE	UTL	Thu, Oct 11, 2007	28.90	28.90	28.80	28.85
3791	NYSE	UTL	Wed, Oct 10, 2007	29.10	29.10	28.95	28.95
3790	NYSE	UTL	Tue, Oct 9, 2007	29.10	29.10	28.90	29.10
3789	NYSE	UTL	Mon, Oct 8, 2007	29.00	29.15	29.00	29.15
3788	NYSE	UTL	Fri, Oct 5, 2007	28.70	29.08	28.70	29.00
3787	NYSE	UTL	Thu, Oct 4, 2007	29.05	29.15	28.75	28.75
3786	NYSE	UTL	Wed, Oct 3, 2007	29.20	29.28	29.05	29.12
3785	NYSE	UTL	Tue, Oct 2, 2007	29.45	29.45	29.24	29.24
3784	NYSE	UTL	Mon, Oct 1, 2007	29.70	29.70	29.40	29.45
3783	NYSE	UTL	Fri, Sep 28, 2007	29.45	29.75	29.45	29.50
3782	NYSE	UTL	Thu, Sep 27, 2007	29.30	29.55	28.90	29.55
3781	NYSE	UTL	Wed, Sep 26, 2007	28.88	29.45	28.76	29.30
3780	NYSE	UTL	Tue, Sep 25, 2007	28.88	29.10	28.75	28.88
3779	NYSE	UTL	Mon, Sep 24, 2007	28.83	29.00	28.75	28.85
3778	NYSE	UTL	Fri, Sep 21, 2007	28.86	28.88	28.75	28.76
3777	NYSE	UTL	Thu, Sep 20, 2007	28.98	28.98	28.75	28.90
3776	NYSE	UTL	Wed, Sep 19, 2007	28.79	29.05	28.79	28.98
3775	NYSE	UTL	Tue, Sep 18, 2007	29.25	29.25	28.71	28.87
3774	NYSE	UTL	Mon, Sep 17, 2007	30.05	30.06	28.00	29.15
3773	NYSE	UTL	Fri, Sep 14, 2007	30.76	30.90	30.05	30.15
3772	NYSE	UTL	Thu, Sep 13, 2007	31.14	31.17	30.76	30.94
3771	NYSE	UTL	Wed, Sep 12, 2007	31.55	31.80	31.20	31.20
3770	NYSE	UTL	Tue, Sep 11, 2007	31.40	31.75	31.40	31.65
3769	NYSE	UTL	Mon, Sep 10, 2007	31.10	31.30	31.08	31.22
3768	NYSE	UTL	Fri, Sep 7, 2007	31.55	31.55	31.32	31.50
3767	NYSE	UTL	Thu, Sep 6, 2007	30.80	32.13	30.70	31.73
3766	NYSE	UTL	Wed, Sep 5, 2007	31.20	31.29	30.70	31.00
3765	NYSE	UTL	Tue, Sep 4, 2007	31.50	31.50	31.24	31.33
3764	NYSE	UTL	Fri, Aug 31, 2007	30.78	31.55	30.75	31.55
3763	NYSE	UTL	Thu, Aug 30, 2007	30.61	31.00	30.61	30.76
3762	NYSE	UTL	Wed, Aug 29, 2007	30.90	30.90	30.60	30.60
3761	NYSE	UTL	Tue, Aug 28, 2007	30.74	30.95	30.60	30.75
3760	NYSE	UTL	Mon, Aug 27, 2007	30.45	30.80	30.35	30.61
3759	NYSE	UTL	Fri, Aug 24, 2007	29.35	30.75	29.31	30.52
3758	NYSE	UTL	Thu, Aug 23, 2007	28.95	29.25	28.85	29.25
3757	NYSE	UTL	Wed, Aug 22, 2007	28.70	28.85	28.58	28.85
3756	NYSE	UTL	Tue, Aug 21, 2007	28.56	28.70	28.35	28.50
3755	NYSE	UTL	Mon, Aug 20, 2007	29.50	29.50	28.35	28.66
3754	NYSE	UTL	Fri, Aug 17, 2007	28.61	29.50	28.61	29.28
3753	NYSE	UTL	Thu, Aug 16, 2007	30.10	30.16	29.26	29.43
3752	NYSE	UTL	Wed, Aug 15, 2007	29.95	29.95	29.94	29.94
3751	NYSE	UTL	Tue, Aug 14, 2007	30.45	30.45	29.90	29.95
3750	NYSE	UTL	Mon, Aug 13, 2007	30.45	30.50	30.38	30.50
3749	NYSE	UTL	Fri, Aug 10, 2007	30.13	30.53	30.07	30.40
3748	NYSE	UTL	Thu, Aug 9, 2007	30.20	30.25	29.85	30.00
3747	NYSE	UTL	Wed, Aug 8, 2007	30.10	30.39	30.00	30.30
3746	NYSE	UTL	Tue, Aug 7, 2007	30.10	30.40	30.00	30.30
3745	NYSE	UTL	Mon, Aug 6, 2007	30.50	30.60	30.00	30.00
3744	NYSE	UTL	Fri, Aug 3, 2007	30.90	30.95	30.40	30.65
3743	NYSE	UTL	Thu, Aug 2, 2007	30.63	30.80	30.25	30.75
3742	NYSE	UTL	Wed, Aug 1, 2007	30.80	30.80	30.26	30.64
3741	NYSE	UTL	Tue, Jul 31, 2007	31.10	31.10	30.85	30.85
3740	NYSE	UTL	Mon, Jul 30, 2007	31.50	31.50	30.38	31.30
3739	NYSE	UTL	Fri, Jul 27, 2007	30.15	30.25	30.00	30.25
3738	NYSE	UTL	Thu, Jul 26, 2007	30.15	34.60	30.15	30.20
3737	NYSE	UTL	Wed, Jul 25, 2007	29.62	30.15	29.62	30.15
3736	NYSE	UTL	Tue, Jul 24, 2007	29.60	29.70	29.26	29.47
3735	NYSE	UTL	Mon, Jul 23, 2007	29.40	29.66	29.35	29.43
3734	NYSE	UTL	Fri, Jul 20, 2007	28.70	29.00	28.70	28.91
3733	NYSE	UTL	Thu, Jul 19, 2007	28.63	28.76	28.55	28.76
3732	NYSE	UTL	Wed, Jul 18, 2007	28.60	28.64	28.60	28.64
3731	NYSE	UTL	Tue, Jul 17, 2007	28.47	28.70	28.47	28.70
3730	NYSE	UTL	Mon, Jul 16, 2007	28.60	28.66	28.34	28.50
3729	NYSE	UTL	Fri, Jul 13, 2007	28.54	28.70	28.54	28.70
3728	NYSE	UTL	Thu, Jul 12, 2007	28.50	28.55	28.45	28.45
3727	NYSE	UTL	Wed, Jul 11, 2007	28.05	28.31	28.05	28.31
3726	NYSE	UTL	Tue, Jul 10, 2007	27.85	27.97	27.46	27.97
3725	NYSE	UTL	Mon, Jul 9, 2007	27.55	28.00	27.45	28.00
3724	NYSE	UTL	Fri, Jul 6, 2007	27.20	27.56	27.20	27.50
3723	NYSE	UTL	Thu, Jul 5, 2007	27.01	27.10	27.00	27.10
3722	NYSE	UTL	Tue, Jul 3, 2007	27.15	27.25	27.07	27.07
3721	NYSE	UTL	Mon, Jul 2, 2007	27.10	27.21	27.05	27.20
3720	NYSE	UTL	Fri, Jun 29, 2007	27.15	27.30	27.15	27.30
3719	NYSE	UTL	Thu, Jun 28, 2007	27.50	27.50	27.19	27.19
3718	NYSE	UTL	Wed, Jun 27, 2007	27.45	27.55	27.45	27.55
3717	NYSE	UTL	Tue, Jun 26, 2007	27.45	27.55	27.45	27.50
3716	NYSE	UTL	Mon, Jun 25, 2007	27.60	27.60	27.45	27.55
3715	NYSE	UTL	Fri, Jun 22, 2007	27.62	27.62	27.50	27.50
3714	NYSE	UTL	Thu, Jun 21, 2007	27.85	28.90	26.69	27.62
3713	NYSE	UTL	Wed, Jun 20, 2007	27.95	28.05	27.85	28.05
3712	NYSE	UTL	Tue, Jun 19, 2007	27.85	28.00	27.80	27.90
3711	NYSE	UTL	Mon, Jun 18, 2007	27.85	27.90	27.80	27.90
3710	NYSE	UTL	Fri, Jun 15, 2007	27.40	27.75	27.40	27.75
3709	NYSE	UTL	Thu, Jun 14, 2007	28.05	28.05	27.40	27.40
3708	NYSE	UTL	Wed, Jun 13, 2007	28.10	28.15	28.05	28.05
3707	NYSE	UTL	Tue, Jun 12, 2007	28.05	28.25	28.05	28.09
3706	NYSE	UTL	Mon, Jun 11, 2007	28.05	28.15	28.05	28.05
3705	NYSE	UTL	Fri, Jun 8, 2007	28.05	28.20	28.05	28.15
3704	NYSE	UTL	Thu, Jun 7, 2007	28.38	28.38	28.05	28.05
3703	NYSE	UTL	Wed, Jun 6, 2007	28.10	28.40	28.10	28.40
3702	NYSE	UTL	Tue, Jun 5, 2007	28.09	28.35	28.00	28.17
3701	NYSE	UTL	Mon, Jun 4, 2007	28.12	28.25	28.05	28.20
3700	NYSE	UTL	Fri, Jun 1, 2007	28.20	28.32	28.19	28.19
3699	NYSE	UTL	Thu, May 31, 2007	28.05	28.24	28.05	28.10
3698	NYSE	UTL	Tue, May 29, 2007	28.15	28.35	28.05	28.25
3697	NYSE	UTL	Fri, May 25, 2007	28.05	28.15	28.05	28.05
3696	NYSE	UTL	Thu, May 24, 2007	28.05	28.15	27.85	28.05
3695	NYSE	UTL	Wed, May 23, 2007	28.05	28.15	28.05	28.05
3694	NYSE	UTL	Tue, May 22, 2007	28.00	28.08	28.00	28.05
3693	NYSE	UTL	Mon, May 21, 2007	27.61	27.90	27.61	27.90
3692	NYSE	UTL	Fri, May 18, 2007	27.70	27.80	27.57	27.57
3691	NYSE	UTL	Thu, May 17, 2007	27.80	27.85	27.80	27.85
3690	NYSE	UTL	Wed, May 16, 2007	27.78	28.00	27.78	27.88
3689	NYSE	UTL	Tue, May 15, 2007	27.55	27.75	27.55	27.75
3688	NYSE	UTL	Mon, May 14, 2007	27.39	27.65	27.35	27.55
3687	NYSE	UTL	Fri, May 11, 2007	27.30	27.30	27.30	27.30
3686	NYSE	UTL	Thu, May 10, 2007	27.35	27.40	27.30	27.30
3685	NYSE	UTL	Wed, May 9, 2007	27.15	27.40	27.10	27.24
3684	NYSE	UTL	Tue, May 8, 2007	27.40	27.40	26.94	27.15
3683	NYSE	UTL	Mon, May 7, 2007	26.60	27.20	26.60	27.19
3682	NYSE	UTL	Fri, May 4, 2007	26.55	26.75	26.55	26.70
3681	NYSE	UTL	Thu, May 3, 2007	27.10	27.10	26.65	26.65
3680	NYSE	UTL	Wed, May 2, 2007	27.15	27.20	27.00	27.03
3679	NYSE	UTL	Tue, May 1, 2007	27.01	27.20	27.00	27.00
3678	NYSE	UTL	Mon, Apr 30, 2007	27.22	27.22	27.10	27.10
3677	NYSE	UTL	Fri, Apr 27, 2007	27.20	27.75	27.00	27.28
3676	NYSE	UTL	Thu, Apr 26, 2007	27.40	27.63	27.25	27.30
3675	NYSE	UTL	Wed, Apr 25, 2007	27.55	27.55	27.10	27.30
3674	NYSE	UTL	Tue, Apr 24, 2007	27.17	27.35	27.10	27.35
3673	NYSE	UTL	Mon, Apr 23, 2007	27.59	27.59	27.25	27.25
3672	NYSE	UTL	Fri, Apr 20, 2007	27.36	27.59	27.36	27.59
3671	NYSE	UTL	Thu, Apr 19, 2007	27.60	27.69	27.35	27.50
3670	NYSE	UTL	Wed, Apr 18, 2007	27.25	27.60	27.20	27.60
3669	NYSE	UTL	Tue, Apr 17, 2007	27.18	27.25	27.12	27.25
3668	NYSE	UTL	Mon, Apr 16, 2007	27.05	27.24	27.05	27.17
3667	NYSE	UTL	Fri, Apr 13, 2007	27.33	27.54	27.05	27.20
3666	NYSE	UTL	Thu, Apr 12, 2007	27.34	27.42	27.30	27.31
3665	NYSE	UTL	Wed, Apr 11, 2007	27.06	27.34	27.05	27.28
3664	NYSE	UTL	Tue, Apr 10, 2007	27.05	27.14	27.01	27.09
3663	NYSE	UTL	Mon, Apr 9, 2007	27.10	27.16	27.06	27.10
3662	NYSE	UTL	Thu, Apr 5, 2007	27.20	27.25	27.20	27.20
3661	NYSE	UTL	Wed, Apr 4, 2007	27.25	27.33	27.25	27.33
3660	NYSE	UTL	Tue, Apr 3, 2007	27.25	27.30	27.18	27.30
3659	NYSE	UTL	Mon, Apr 2, 2007	27.28	27.29	27.15	27.25
3658	NYSE	UTL	Fri, Mar 30, 2007	27.20	27.29	27.15	27.24
3657	NYSE	UTL	Thu, Mar 29, 2007	27.15	27.28	27.05	27.21
3656	NYSE	UTL	Wed, Mar 28, 2007	27.23	27.29	27.16	27.29
3655	NYSE	UTL	Tue, Mar 27, 2007	27.10	27.15	27.06	27.15
3654	NYSE	UTL	Mon, Mar 26, 2007	27.16	27.16	27.05	27.06
3653	NYSE	UTL	Fri, Mar 23, 2007	27.25	27.25	27.15	27.16
3652	NYSE	UTL	Thu, Mar 22, 2007	27.15	27.30	27.06	27.30
3651	NYSE	UTL	Wed, Mar 21, 2007	27.01	27.05	27.00	27.02
3650	NYSE	UTL	Tue, Mar 20, 2007	27.10	27.10	27.01	27.09
3649	NYSE	UTL	Mon, Mar 19, 2007	27.00	27.20	26.99	27.10
3648	NYSE	UTL	Fri, Mar 16, 2007	27.10	27.10	26.90	26.99
3647	NYSE	UTL	Thu, Mar 15, 2007	27.00	27.10	26.90	27.10
3646	NYSE	UTL	Wed, Mar 14, 2007	26.85	27.00	26.85	26.93
3645	NYSE	UTL	Tue, Mar 13, 2007	27.10	27.10	26.90	27.00
3644	NYSE	UTL	Mon, Mar 12, 2007	26.87	27.10	26.87	27.10
3643	NYSE	UTL	Fri, Mar 9, 2007	26.90	27.10	26.80	26.98
3642	NYSE	UTL	Thu, Mar 8, 2007	26.90	27.00	26.90	26.90
3641	NYSE	UTL	Wed, Mar 7, 2007	26.91	26.99	26.80	26.90
3640	NYSE	UTL	Tue, Mar 6, 2007	26.92	27.00	26.80	27.00
3639	NYSE	UTL	Mon, Mar 5, 2007	26.86	27.09	26.86	27.00
3638	NYSE	UTL	Fri, Mar 2, 2007	27.00	27.09	26.30	27.00
3637	NYSE	UTL	Thu, Mar 1, 2007	26.99	27.35	26.90	27.10
3636	NYSE	UTL	Wed, Feb 28, 2007	26.31	27.30	26.15	26.90
3635	NYSE	UTL	Tue, Feb 27, 2007	26.25	26.60	26.10	26.44
3634	NYSE	UTL	Mon, Feb 26, 2007	26.30	26.35	26.20	26.35
3633	NYSE	UTL	Fri, Feb 23, 2007	26.15	26.30	26.13	26.30
3632	NYSE	UTL	Thu, Feb 22, 2007	26.35	26.35	26.15	26.17
3631	NYSE	UTL	Wed, Feb 21, 2007	26.15	26.20	25.90	26.15
3630	NYSE	UTL	Tue, Feb 20, 2007	25.90	26.11	25.65	26.10
3629	NYSE	UTL	Fri, Feb 16, 2007	26.11	26.13	25.93	26.03
3628	NYSE	UTL	Thu, Feb 15, 2007	25.90	26.11	25.90	26.11
3627	NYSE	UTL	Wed, Feb 14, 2007	25.90	26.15	25.90	26.14
3626	NYSE	UTL	Tue, Feb 13, 2007	25.71	25.80	25.70	25.80
3625	NYSE	UTL	Mon, Feb 12, 2007	25.65	25.85	25.45	25.78
3624	NYSE	UTL	Fri, Feb 9, 2007	25.63	25.70	25.51	25.55
3623	NYSE	UTL	Thu, Feb 8, 2007	25.60	25.80	25.60	25.63
3622	NYSE	UTL	Wed, Feb 7, 2007	25.60	26.15	25.45	25.70
3621	NYSE	UTL	Tue, Feb 6, 2007	25.23	25.80	25.21	25.69
3620	NYSE	UTL	Mon, Feb 5, 2007	25.09	25.25	25.08	25.25
3619	NYSE	UTL	Fri, Feb 2, 2007	25.20	25.45	25.10	25.10
3618	NYSE	UTL	Thu, Feb 1, 2007	25.35	25.35	25.20	25.22
3617	NYSE	UTL	Wed, Jan 31, 2007	25.40	25.49	25.33	25.33
3616	NYSE	UTL	Tue, Jan 30, 2007	25.20	25.50	25.20	25.35
3615	NYSE	UTL	Mon, Jan 29, 2007	25.20	25.35	25.10	25.26
3614	NYSE	UTL	Fri, Jan 26, 2007	25.26	25.28	25.13	25.28
3613	NYSE	UTL	Thu, Jan 25, 2007	25.60	25.60	25.35	25.35
3612	NYSE	UTL	Wed, Jan 24, 2007	25.55	25.64	25.46	25.50
3611	NYSE	UTL	Tue, Jan 23, 2007	25.51	25.55	25.45	25.50
3610	NYSE	UTL	Mon, Jan 22, 2007	25.60	25.72	25.45	25.55
3609	NYSE	UTL	Fri, Jan 19, 2007	25.68	25.68	25.45	25.49
3608	NYSE	UTL	Thu, Jan 18, 2007	25.64	25.69	25.53	25.60
3607	NYSE	UTL	Wed, Jan 17, 2007	25.53	25.60	25.53	25.60
3606	NYSE	UTL	Tue, Jan 16, 2007	25.55	25.60	25.53	25.53
3605	NYSE	UTL	Fri, Jan 12, 2007	25.60	25.63	25.52	25.63
3604	NYSE	UTL	Thu, Jan 11, 2007	25.60	25.63	25.55	25.60
3603	NYSE	UTL	Wed, Jan 10, 2007	25.55	25.58	25.54	25.57
3602	NYSE	UTL	Tue, Jan 9, 2007	25.56	25.59	25.54	25.55
3601	NYSE	UTL	Mon, Jan 8, 2007	25.51	25.59	25.51	25.54
3600	NYSE	UTL	Fri, Jan 5, 2007	25.54	25.58	25.52	25.52
3599	NYSE	UTL	Thu, Jan 4, 2007	25.55	25.55	25.45	25.55
3598	NYSE	UTL	Wed, Jan 3, 2007	25.48	25.56	25.41	25.45
3597	NYSE	UTL	Fri, Dec 29, 2006	25.15	25.35	24.75	25.35
3596	NYSE	UTL	Thu, Dec 28, 2006	25.40	25.47	25.01	25.30
3595	NYSE	UTL	Wed, Dec 27, 2006	25.18	25.30	25.18	25.23
3594	NYSE	UTL	Tue, Dec 26, 2006	24.85	25.23	24.85	25.23
3593	NYSE	UTL	Fri, Dec 22, 2006	25.00	25.05	24.85	24.85
3592	NYSE	UTL	Thu, Dec 21, 2006	25.00	25.24	24.90	25.15
3591	NYSE	UTL	Wed, Dec 20, 2006	25.10	25.19	24.95	25.15
3590	NYSE	UTL	Tue, Dec 19, 2006	25.20	25.20	24.86	24.96
3589	NYSE	UTL	Mon, Dec 18, 2006	25.28	25.39	25.15	25.20
3588	NYSE	UTL	Fri, Dec 15, 2006	25.30	25.34	25.12	25.24
3587	NYSE	UTL	Thu, Dec 14, 2006	25.48	25.50	25.35	25.35
3586	NYSE	UTL	Wed, Dec 13, 2006	25.45	25.50	25.41	25.50
3585	NYSE	UTL	Tue, Dec 12, 2006	25.65	25.65	25.05	25.35
3584	NYSE	UTL	Mon, Dec 11, 2006	25.87	25.87	25.50	25.50
3583	NYSE	UTL	Fri, Dec 8, 2006	25.75	26.00	25.75	25.98
3582	NYSE	UTL	Thu, Dec 7, 2006	26.04	26.04	25.67	25.75
3581	NYSE	UTL	Wed, Dec 6, 2006	25.75	25.75	25.75	25.75
3580	NYSE	UTL	Tue, Dec 5, 2006	26.00	26.00	25.67	25.75
3579	NYSE	UTL	Mon, Dec 4, 2006	26.04	26.04	25.90	25.94
3578	NYSE	UTL	Fri, Dec 1, 2006	26.03	26.04	25.96	26.04
3577	NYSE	UTL	Thu, Nov 30, 2006	25.75	26.00	25.75	26.00
3576	NYSE	UTL	Wed, Nov 29, 2006	25.55	25.98	25.45	25.75
3575	NYSE	UTL	Tue, Nov 28, 2006	25.95	26.00	25.61	25.61
3574	NYSE	UTL	Mon, Nov 27, 2006	26.00	26.01	25.95	26.00
3573	NYSE	UTL	Wed, Nov 22, 2006	25.66	25.98	25.65	25.98
3572	NYSE	UTL	Tue, Nov 21, 2006	26.00	26.04	25.75	25.75
3571	NYSE	UTL	Mon, Nov 20, 2006	26.01	26.05	25.90	26.04
3570	NYSE	UTL	Fri, Nov 17, 2006	25.75	26.45	25.56	26.09
3569	NYSE	UTL	Thu, Nov 16, 2006	25.90	26.05	25.79	25.81
3568	NYSE	UTL	Wed, Nov 15, 2006	25.99	26.00	25.70	25.75
3567	NYSE	UTL	Tue, Nov 14, 2006	26.17	26.35	25.90	25.91
3566	NYSE	UTL	Mon, Nov 13, 2006	25.46	26.00	25.46	26.00
3565	NYSE	UTL	Fri, Nov 10, 2006	25.50	25.71	25.20	25.34
3564	NYSE	UTL	Thu, Nov 9, 2006	25.21	25.47	25.16	25.47
3563	NYSE	UTL	Wed, Nov 8, 2006	24.96	25.15	24.96	25.14
3562	NYSE	UTL	Tue, Nov 7, 2006	24.88	25.10	24.86	24.93
3561	NYSE	UTL	Mon, Nov 6, 2006	24.87	25.05	24.87	24.91
3560	NYSE	UTL	Fri, Nov 3, 2006	24.80	24.99	24.68	24.94
3559	NYSE	UTL	Thu, Nov 2, 2006	24.68	24.85	24.66	24.85
3558	NYSE	UTL	Wed, Nov 1, 2006	24.51	24.68	24.21	24.68
3557	NYSE	UTL	Tue, Oct 31, 2006	24.86	24.86	24.64	24.64
3556	NYSE	UTL	Mon, Oct 30, 2006	24.50	25.00	24.50	24.80
3555	NYSE	UTL	Fri, Oct 27, 2006	24.75	25.04	24.65	24.95
3554	NYSE	UTL	Thu, Oct 26, 2006	24.74	24.99	24.66	24.95
3553	NYSE	UTL	Wed, Oct 25, 2006	24.67	24.75	24.60	24.75
3552	NYSE	UTL	Tue, Oct 24, 2006	24.60	24.70	24.50	24.50
3551	NYSE	UTL	Mon, Oct 23, 2006	24.67	24.69	24.56	24.64
3550	NYSE	UTL	Fri, Oct 20, 2006	24.50	24.53	24.41	24.53
3549	NYSE	UTL	Thu, Oct 19, 2006	24.69	24.69	24.50	24.50
3548	NYSE	UTL	Wed, Oct 18, 2006	24.55	24.64	24.50	24.51
3547	NYSE	UTL	Tue, Oct 17, 2006	24.42	24.70	24.42	24.67
3546	NYSE	UTL	Mon, Oct 16, 2006	24.49	24.50	24.41	24.50
3545	NYSE	UTL	Fri, Oct 13, 2006	24.39	24.49	24.39	24.46
3544	NYSE	UTL	Thu, Oct 12, 2006	24.20	24.44	24.15	24.39
3543	NYSE	UTL	Wed, Oct 11, 2006	24.25	24.45	24.23	24.45
3542	NYSE	UTL	Tue, Oct 10, 2006	24.00	24.25	24.00	24.25
3541	NYSE	UTL	Mon, Oct 9, 2006	23.90	24.10	23.90	24.10
3540	NYSE	UTL	Fri, Oct 6, 2006	24.00	24.15	24.00	24.00
3539	NYSE	UTL	Thu, Oct 5, 2006	23.90	23.95	23.81	23.82
3538	NYSE	UTL	Wed, Oct 4, 2006	24.30	24.30	23.99	23.99
3537	NYSE	UTL	Tue, Oct 3, 2006	24.35	24.35	24.11	24.30
3536	NYSE	UTL	Mon, Oct 2, 2006	24.39	24.55	24.39	24.54
3535	NYSE	UTL	Fri, Sep 29, 2006	24.40	24.40	24.27	24.27
3534	NYSE	UTL	Thu, Sep 28, 2006	24.45	24.45	24.00	24.26
3533	NYSE	UTL	Wed, Sep 27, 2006	24.10	24.10	24.01	24.01
3532	NYSE	UTL	Tue, Sep 26, 2006	24.01	24.20	24.01	24.20
3531	NYSE	UTL	Mon, Sep 25, 2006	24.15	24.30	24.01	24.01
3530	NYSE	UTL	Fri, Sep 22, 2006	24.05	24.30	24.01	24.15
3529	NYSE	UTL	Thu, Sep 21, 2006	24.05	24.15	24.00	24.02
3528	NYSE	UTL	Wed, Sep 20, 2006	24.05	24.15	24.05	24.05
3527	NYSE	UTL	Tue, Sep 19, 2006	24.09	24.24	24.05	24.18
3526	NYSE	UTL	Mon, Sep 18, 2006	24.22	24.22	24.10	24.14
3525	NYSE	UTL	Fri, Sep 15, 2006	24.11	24.18	24.10	24.18
3524	NYSE	UTL	Thu, Sep 14, 2006	24.40	24.40	24.10	24.19
3523	NYSE	UTL	Wed, Sep 13, 2006	24.31	24.50	24.30	24.33
3522	NYSE	UTL	Tue, Sep 12, 2006	24.10	24.35	24.10	24.35
3521	NYSE	UTL	Mon, Sep 11, 2006	24.18	24.29	24.06	24.06
3520	NYSE	UTL	Fri, Sep 8, 2006	24.07	24.18	24.05	24.18
3519	NYSE	UTL	Thu, Sep 7, 2006	24.10	24.35	24.10	24.11
3518	NYSE	UTL	Wed, Sep 6, 2006	24.40	24.40	24.08	24.23
3517	NYSE	UTL	Tue, Sep 5, 2006	24.10	24.40	24.10	24.40
3516	NYSE	UTL	Fri, Sep 1, 2006	24.65	24.75	24.57	24.57
3515	NYSE	UTL	Thu, Aug 31, 2006	24.75	24.93	24.50	24.57
3514	NYSE	UTL	Wed, Aug 30, 2006	24.35	24.90	24.35	24.84
3513	NYSE	UTL	Tue, Aug 29, 2006	24.40	24.51	24.35	24.51
3512	NYSE	UTL	Mon, Aug 28, 2006	24.12	24.45	24.12	24.45
3511	NYSE	UTL	Fri, Aug 25, 2006	24.02	24.28	24.01	24.20
3510	NYSE	UTL	Thu, Aug 24, 2006	24.78	24.78	24.10	24.10
3509	NYSE	UTL	Wed, Aug 23, 2006	24.70	24.87	24.45	24.70
3508	NYSE	UTL	Tue, Aug 22, 2006	24.75	24.97	24.55	24.59
3507	NYSE	UTL	Mon, Aug 21, 2006	24.88	24.97	24.63	24.97
3506	NYSE	UTL	Fri, Aug 18, 2006	24.80	24.80	24.71	24.76
3505	NYSE	UTL	Thu, Aug 17, 2006	24.75	24.85	24.75	24.85
3504	NYSE	UTL	Wed, Aug 16, 2006	24.70	24.80	24.60	24.80
3503	NYSE	UTL	Tue, Aug 15, 2006	24.95	25.00	24.70	24.72
3502	NYSE	UTL	Mon, Aug 14, 2006	24.85	24.89	24.65	24.89
3501	NYSE	UTL	Fri, Aug 11, 2006	24.87	24.87	24.72	24.72
3500	NYSE	UTL	Thu, Aug 10, 2006	24.74	24.79	24.74	24.78
3499	NYSE	UTL	Wed, Aug 9, 2006	24.15	24.75	24.12	24.70
3498	NYSE	UTL	Tue, Aug 8, 2006	24.40	24.48	24.00	24.00
3497	NYSE	UTL	Mon, Aug 7, 2006	24.45	24.58	24.30	24.30
3496	NYSE	UTL	Fri, Aug 4, 2006	24.30	24.70	24.30	24.60
3495	NYSE	UTL	Thu, Aug 3, 2006	24.50	24.72	24.25	24.35
3494	NYSE	UTL	Wed, Aug 2, 2006	24.69	24.69	24.40	24.40
3493	NYSE	UTL	Tue, Aug 1, 2006	24.64	24.65	24.50	24.58
3492	NYSE	UTL	Mon, Jul 31, 2006	24.10	24.69	24.10	24.69
3491	NYSE	UTL	Fri, Jul 28, 2006	24.45	24.59	24.00	24.00
3490	NYSE	UTL	Thu, Jul 27, 2006	24.55	24.70	24.55	24.60
3489	NYSE	UTL	Wed, Jul 26, 2006	24.40	24.41	24.31	24.41
3488	NYSE	UTL	Tue, Jul 25, 2006	24.40	24.52	24.30	24.30
3487	NYSE	UTL	Mon, Jul 24, 2006	24.44	24.65	24.44	24.55
3486	NYSE	UTL	Fri, Jul 21, 2006	24.25	24.44	24.25	24.43
3485	NYSE	UTL	Thu, Jul 20, 2006	24.10	24.45	24.10	24.40
3484	NYSE	UTL	Wed, Jul 19, 2006	24.18	24.51	24.02	24.06
3483	NYSE	UTL	Tue, Jul 18, 2006	24.25	24.25	24.00	24.17
3482	NYSE	UTL	Mon, Jul 17, 2006	24.26	24.59	24.17	24.26
3481	NYSE	UTL	Fri, Jul 14, 2006	24.45	24.45	24.00	24.16
3480	NYSE	UTL	Thu, Jul 13, 2006	24.45	24.55	24.45	24.54
3479	NYSE	UTL	Wed, Jul 12, 2006	24.33	24.49	24.10	24.43
3478	NYSE	UTL	Tue, Jul 11, 2006	24.20	24.33	24.20	24.23
3477	NYSE	UTL	Mon, Jul 10, 2006	24.00	24.10	23.90	24.10
3476	NYSE	UTL	Fri, Jul 7, 2006	24.00	24.10	24.00	24.03
3475	NYSE	UTL	Thu, Jul 6, 2006	23.80	24.02	23.80	23.81
3474	NYSE	UTL	Wed, Jul 5, 2006	23.90	23.94	23.80	23.80
3473	NYSE	UTL	Fri, Jun 30, 2006	24.00	24.14	23.94	24.06
3472	NYSE	UTL	Thu, Jun 29, 2006	24.14	24.14	24.00	24.11
3471	NYSE	UTL	Wed, Jun 28, 2006	23.94	23.96	23.87	23.95
3470	NYSE	UTL	Tue, Jun 27, 2006	24.00	24.24	23.81	23.81
3469	NYSE	UTL	Mon, Jun 26, 2006	23.81	24.00	23.75	23.99
3468	NYSE	UTL	Fri, Jun 23, 2006	23.85	23.92	23.75	23.82
3467	NYSE	UTL	Thu, Jun 22, 2006	24.05	24.20	23.63	23.70
3466	NYSE	UTL	Wed, Jun 21, 2006	23.86	24.00	23.86	23.94
3465	NYSE	UTL	Tue, Jun 20, 2006	24.15	24.15	23.65	23.92
3464	NYSE	UTL	Mon, Jun 19, 2006	24.15	24.29	24.00	24.25
3463	NYSE	UTL	Fri, Jun 16, 2006	24.30	24.30	24.09	24.30
3462	NYSE	UTL	Thu, Jun 15, 2006	24.00	24.45	23.95	24.18
3461	NYSE	UTL	Wed, Jun 14, 2006	24.30	24.30	24.00	24.06
3460	NYSE	UTL	Tue, Jun 13, 2006	24.25	24.25	23.95	24.19
3459	NYSE	UTL	Mon, Jun 12, 2006	24.45	24.48	24.25	24.25
3458	NYSE	UTL	Fri, Jun 9, 2006	24.45	24.71	24.41	24.42
3457	NYSE	UTL	Thu, Jun 8, 2006	24.35	24.46	24.30	24.44
3456	NYSE	UTL	Wed, Jun 7, 2006	24.60	24.72	24.51	24.51
3455	NYSE	UTL	Tue, Jun 6, 2006	24.50	24.70	24.42	24.60
3454	NYSE	UTL	Mon, Jun 5, 2006	24.48	24.48	24.30	24.45
3453	NYSE	UTL	Fri, Jun 2, 2006	24.50	24.50	24.41	24.45
3452	NYSE	UTL	Thu, Jun 1, 2006	24.95	24.95	24.52	24.70
3451	NYSE	UTL	Wed, May 31, 2006	24.80	24.90	24.80	24.90
3450	NYSE	UTL	Tue, May 30, 2006	24.77	24.80	24.75	24.78
3449	NYSE	UTL	Fri, May 26, 2006	24.68	24.75	24.65	24.74
3448	NYSE	UTL	Thu, May 25, 2006	24.75	24.75	24.75	24.75
3447	NYSE	UTL	Wed, May 24, 2006	24.75	24.85	24.65	24.65
3446	NYSE	UTL	Tue, May 23, 2006	24.80	24.90	24.80	24.90
3445	NYSE	UTL	Mon, May 22, 2006	24.70	24.80	24.70	24.75
3444	NYSE	UTL	Fri, May 19, 2006	24.70	24.75	24.70	24.75
3443	NYSE	UTL	Thu, May 18, 2006	24.50	24.75	24.40	24.75
3442	NYSE	UTL	Wed, May 17, 2006	24.65	24.65	24.55	24.55
3441	NYSE	UTL	Tue, May 16, 2006	24.75	24.80	24.75	24.75
3440	NYSE	UTL	Mon, May 15, 2006	24.80	24.80	24.60	24.74
3439	NYSE	UTL	Fri, May 12, 2006	24.85	24.85	24.60	24.60
3438	NYSE	UTL	Thu, May 11, 2006	24.70	24.80	24.55	24.70
3437	NYSE	UTL	Wed, May 10, 2006	24.80	25.00	24.70	24.82
3436	NYSE	UTL	Tue, May 9, 2006	24.63	24.72	24.53	24.61
3435	NYSE	UTL	Mon, May 8, 2006	24.52	25.09	24.52	25.09
3434	NYSE	UTL	Fri, May 5, 2006	24.75	24.75	24.52	24.65
3433	NYSE	UTL	Thu, May 4, 2006	24.92	25.00	24.90	24.90
3432	NYSE	UTL	Wed, May 3, 2006	24.96	24.96	24.96	24.96
3431	NYSE	UTL	Tue, May 2, 2006	24.95	25.15	24.86	25.00
3430	NYSE	UTL	Mon, May 1, 2006	25.10	25.10	24.85	25.00
3429	NYSE	UTL	Fri, Apr 28, 2006	25.05	25.05	24.95	25.00
3428	NYSE	UTL	Thu, Apr 27, 2006	24.78	24.90	24.78	24.90
3427	NYSE	UTL	Wed, Apr 26, 2006	25.01	25.01	24.99	24.99
3426	NYSE	UTL	Tue, Apr 25, 2006	25.12	25.13	25.12	25.12
3425	NYSE	UTL	Mon, Apr 24, 2006	25.00	25.24	24.90	25.18
3424	NYSE	UTL	Fri, Apr 21, 2006	25.05	25.19	24.90	25.19
3423	NYSE	UTL	Thu, Apr 20, 2006	24.95	25.16	24.85	25.16
3422	NYSE	UTL	Wed, Apr 19, 2006	24.80	25.09	24.78	25.09
3421	NYSE	UTL	Tue, Apr 18, 2006	24.91	24.92	24.77	24.80
3420	NYSE	UTL	Mon, Apr 17, 2006	24.95	25.00	24.71	24.89
3419	NYSE	UTL	Thu, Apr 13, 2006	25.00	25.05	24.60	24.80
3418	NYSE	UTL	Wed, Apr 12, 2006	24.70	25.10	24.70	25.10
3417	NYSE	UTL	Tue, Apr 11, 2006	25.65	25.65	24.70	24.70
3416	NYSE	UTL	Mon, Apr 10, 2006	25.35	25.50	25.35	25.50
3415	NYSE	UTL	Fri, Apr 7, 2006	25.70	25.85	25.41	25.42
3414	NYSE	UTL	Thu, Apr 6, 2006	25.99	25.99	25.85	25.86
3413	NYSE	UTL	Wed, Apr 5, 2006	25.65	25.90	25.65	25.90
3412	NYSE	UTL	Tue, Apr 4, 2006	26.01	26.01	25.10	25.57
3411	NYSE	UTL	Mon, Apr 3, 2006	26.00	26.08	25.70	26.05
3410	NYSE	UTL	Fri, Mar 31, 2006	25.10	26.11	25.10	26.11
3409	NYSE	UTL	Thu, Mar 30, 2006	25.60	25.60	25.15	25.30
3408	NYSE	UTL	Wed, Mar 29, 2006	25.35	25.50	25.25	25.50
3407	NYSE	UTL	Tue, Mar 28, 2006	25.20	25.50	25.20	25.30
3406	NYSE	UTL	Mon, Mar 27, 2006	25.29	25.29	25.00	25.26
3405	NYSE	UTL	Fri, Mar 24, 2006	25.25	25.29	25.15	25.29
3404	NYSE	UTL	Thu, Mar 23, 2006	25.00	25.25	24.90	25.25
3403	NYSE	UTL	Wed, Mar 22, 2006	25.24	25.32	25.00	25.15
3402	NYSE	UTL	Tue, Mar 21, 2006	25.03	25.37	25.00	25.37
3401	NYSE	UTL	Mon, Mar 20, 2006	25.38	25.38	25.00	25.16
3400	NYSE	UTL	Fri, Mar 17, 2006	25.05	25.43	25.05	25.36
3399	NYSE	UTL	Thu, Mar 16, 2006	25.03	25.25	24.79	25.19
3398	NYSE	UTL	Wed, Mar 15, 2006	25.08	25.10	24.75	25.09
3397	NYSE	UTL	Tue, Mar 14, 2006	25.30	25.48	24.95	25.15
3396	NYSE	UTL	Mon, Mar 13, 2006	25.25	25.50	25.25	25.50
3395	NYSE	UTL	Fri, Mar 10, 2006	25.48	25.50	25.30	25.30
3394	NYSE	UTL	Thu, Mar 9, 2006	25.35	25.39	25.28	25.39
3393	NYSE	UTL	Wed, Mar 8, 2006	25.44	25.50	25.30	25.30
3392	NYSE	UTL	Tue, Mar 7, 2006	25.27	25.45	25.27	25.36
3391	NYSE	UTL	Mon, Mar 6, 2006	25.37	25.45	25.25	25.45
3390	NYSE	UTL	Fri, Mar 3, 2006	25.75	25.75	25.28	25.52
3389	NYSE	UTL	Thu, Mar 2, 2006	25.60	25.80	25.50	25.60
3388	NYSE	UTL	Wed, Mar 1, 2006	25.51	25.80	25.50	25.75
3387	NYSE	UTL	Tue, Feb 28, 2006	25.58	25.59	25.45	25.50
3386	NYSE	UTL	Mon, Feb 27, 2006	25.30	25.58	25.29	25.53
3385	NYSE	UTL	Fri, Feb 24, 2006	25.45	25.55	25.31	25.31
3384	NYSE	UTL	Thu, Feb 23, 2006	25.35	25.50	25.28	25.28
3383	NYSE	UTL	Wed, Feb 22, 2006	25.28	25.89	25.05	25.34
3382	NYSE	UTL	Tue, Feb 21, 2006	25.10	25.48	25.01	25.48
3381	NYSE	UTL	Fri, Feb 17, 2006	25.58	25.58	25.10	25.10
3380	NYSE	UTL	Thu, Feb 16, 2006	25.30	25.50	25.13	25.50
3379	NYSE	UTL	Wed, Feb 15, 2006	25.56	25.57	25.41	25.50
3378	NYSE	UTL	Tue, Feb 14, 2006	25.50	25.55	25.06	25.50
3377	NYSE	UTL	Mon, Feb 13, 2006	25.48	25.48	25.40	25.47
3376	NYSE	UTL	Fri, Feb 10, 2006	25.00	25.50	25.00	25.20
3375	NYSE	UTL	Thu, Feb 9, 2006	24.75	25.00	24.71	25.00
3374	NYSE	UTL	Wed, Feb 8, 2006	24.72	24.90	24.70	24.75
3373	NYSE	UTL	Tue, Feb 7, 2006	24.75	24.85	24.50	24.60
3372	NYSE	UTL	Mon, Feb 6, 2006	24.92	25.00	24.75	24.80
3371	NYSE	UTL	Fri, Feb 3, 2006	24.79	24.95	24.78	24.95
3370	NYSE	UTL	Thu, Feb 2, 2006	24.60	24.70	24.56	24.69
3369	NYSE	UTL	Wed, Feb 1, 2006	24.63	24.73	24.59	24.69
3368	NYSE	UTL	Tue, Jan 31, 2006	24.55	24.70	24.51	24.59
3367	NYSE	UTL	Mon, Jan 30, 2006	24.75	24.85	24.50	24.65
3366	NYSE	UTL	Fri, Jan 27, 2006	24.60	25.00	24.60	25.00
3365	NYSE	UTL	Thu, Jan 26, 2006	24.80	24.80	24.22	24.60
3364	NYSE	UTL	Wed, Jan 25, 2006	25.30	25.30	24.50	24.99
3363	NYSE	UTL	Tue, Jan 24, 2006	25.35	25.50	25.05	25.24
3362	NYSE	UTL	Mon, Jan 23, 2006	25.45	25.55	25.16	25.16
3361	NYSE	UTL	Fri, Jan 20, 2006	25.50	25.57	25.31	25.57
3360	NYSE	UTL	Thu, Jan 19, 2006	25.55	25.69	25.25	25.26
3359	NYSE	UTL	Wed, Jan 18, 2006	25.66	25.68	25.56	25.57
3358	NYSE	UTL	Tue, Jan 17, 2006	25.70	25.75	25.56	25.66
3357	NYSE	UTL	Fri, Jan 13, 2006	25.50	25.75	25.50	25.56
3356	NYSE	UTL	Thu, Jan 12, 2006	25.29	25.50	25.11	25.50
3355	NYSE	UTL	Wed, Jan 11, 2006	25.32	25.32	25.21	25.21
3354	NYSE	UTL	Tue, Jan 10, 2006	25.49	25.49	25.26	25.32
3353	NYSE	UTL	Mon, Jan 9, 2006	25.45	25.49	25.30	25.49
3352	NYSE	UTL	Fri, Jan 6, 2006	25.29	25.40	25.05	25.23
3351	NYSE	UTL	Thu, Jan 5, 2006	25.08	25.28	25.05	25.19
3350	NYSE	UTL	Wed, Jan 4, 2006	25.29	25.29	25.00	25.15
3349	NYSE	UTL	Tue, Jan 3, 2006	25.16	25.28	25.16	25.25
3348	NYSE	UTL	Fri, Dec 30, 2005	25.09	25.17	25.00	25.16
3347	NYSE	UTL	Thu, Dec 29, 2005	24.70	25.06	24.70	25.06
3346	NYSE	UTL	Wed, Dec 28, 2005	24.52	24.80	24.45	24.80
3345	NYSE	UTL	Tue, Dec 27, 2005	24.15	24.67	24.15	24.67
3344	NYSE	UTL	Fri, Dec 23, 2005	24.30	24.57	24.20	24.37
3343	NYSE	UTL	Thu, Dec 22, 2005	24.38	24.40	24.15	24.40
3342	NYSE	UTL	Wed, Dec 21, 2005	24.55	24.60	24.41	24.42
3341	NYSE	UTL	Tue, Dec 20, 2005	24.60	24.65	24.40	24.51
3340	NYSE	UTL	Mon, Dec 19, 2005	25.00	25.19	24.71	24.71
3339	NYSE	UTL	Fri, Dec 16, 2005	25.00	25.11	24.90	24.99
3338	NYSE	UTL	Thu, Dec 15, 2005	24.52	25.05	24.52	24.99
3337	NYSE	UTL	Wed, Dec 14, 2005	24.71	24.72	24.25	24.70
3336	NYSE	UTL	Tue, Dec 13, 2005	25.00	25.05	24.71	24.86
3335	NYSE	UTL	Mon, Dec 12, 2005	25.25	25.30	25.06	25.06
3334	NYSE	UTL	Fri, Dec 9, 2005	25.04	25.07	24.88	25.01
3333	NYSE	UTL	Thu, Dec 8, 2005	25.30	25.31	25.05	25.19
3332	NYSE	UTL	Wed, Dec 7, 2005	25.40	25.40	25.30	25.40
3331	NYSE	UTL	Tue, Dec 6, 2005	25.02	25.55	25.02	25.40
3330	NYSE	UTL	Mon, Dec 5, 2005	24.30	25.45	24.30	25.10
3329	NYSE	UTL	Fri, Dec 2, 2005	25.30	25.40	25.15	25.31
3328	NYSE	UTL	Thu, Dec 1, 2005	25.37	25.37	24.90	25.15
3327	NYSE	UTL	Wed, Nov 30, 2005	24.95	25.38	24.95	25.38
3326	NYSE	UTL	Tue, Nov 29, 2005	25.35	25.45	25.16	25.16
3325	NYSE	UTL	Mon, Nov 28, 2005	25.55	25.62	25.26	25.26
3324	NYSE	UTL	Fri, Nov 25, 2005	25.35	25.52	25.30	25.52
3323	NYSE	UTL	Wed, Nov 23, 2005	25.30	25.75	25.30	25.32
3322	NYSE	UTL	Tue, Nov 22, 2005	25.35	25.40	25.20	25.20
3321	NYSE	UTL	Mon, Nov 21, 2005	25.70	25.74	25.15	25.57
3320	NYSE	UTL	Fri, Nov 18, 2005	25.79	25.94	25.51	25.70
3319	NYSE	UTL	Thu, Nov 17, 2005	25.70	25.79	25.70	25.70
3318	NYSE	UTL	Wed, Nov 16, 2005	25.88	25.99	25.70	25.70
3317	NYSE	UTL	Tue, Nov 15, 2005	25.81	26.10	25.81	26.07
3316	NYSE	UTL	Mon, Nov 14, 2005	25.63	25.98	25.63	25.80
3315	NYSE	UTL	Fri, Nov 11, 2005	25.74	25.85	25.74	25.85
3314	NYSE	UTL	Thu, Nov 10, 2005	25.75	25.95	25.50	25.73
3313	NYSE	UTL	Wed, Nov 9, 2005	25.90	26.45	25.61	25.70
3312	NYSE	UTL	Tue, Nov 8, 2005	25.60	26.00	25.60	25.71
3311	NYSE	UTL	Mon, Nov 7, 2005	26.23	26.23	25.53	25.85
3310	NYSE	UTL	Fri, Nov 4, 2005	25.92	26.01	25.90	26.01
3309	NYSE	UTL	Thu, Nov 3, 2005	26.25	26.25	25.94	26.00
3308	NYSE	UTL	Wed, Nov 2, 2005	26.05	26.25	26.05	26.25
3307	NYSE	UTL	Tue, Nov 1, 2005	26.00	26.09	26.00	26.00
3306	NYSE	UTL	Mon, Oct 31, 2005	26.10	26.35	26.05	26.05
3305	NYSE	UTL	Fri, Oct 28, 2005	25.87	26.10	25.87	26.10
3304	NYSE	UTL	Thu, Oct 27, 2005	26.10	26.26	26.02	26.11
3303	NYSE	UTL	Wed, Oct 26, 2005	26.16	26.18	26.00	26.18
3302	NYSE	UTL	Tue, Oct 25, 2005	26.20	26.20	26.15	26.20
3301	NYSE	UTL	Mon, Oct 24, 2005	26.26	26.35	26.26	26.30
3300	NYSE	UTL	Fri, Oct 21, 2005	26.35	26.35	26.15	26.25
3299	NYSE	UTL	Thu, Oct 20, 2005	26.52	26.52	26.45	26.45
3298	NYSE	UTL	Wed, Oct 19, 2005	26.60	26.60	26.52	26.53
3297	NYSE	UTL	Tue, Oct 18, 2005	26.68	26.69	26.60	26.69
3296	NYSE	UTL	Mon, Oct 17, 2005	26.90	26.90	26.80	26.81
3295	NYSE	UTL	Fri, Oct 14, 2005	27.00	27.01	26.80	26.80
3294	NYSE	UTL	Thu, Oct 13, 2005	26.96	27.00	26.80	27.00
3293	NYSE	UTL	Wed, Oct 12, 2005	27.30	27.35	27.00	27.09
3292	NYSE	UTL	Tue, Oct 11, 2005	27.45	27.47	27.30	27.30
3291	NYSE	UTL	Mon, Oct 10, 2005	27.40	27.45	27.30	27.30
3290	NYSE	UTL	Fri, Oct 7, 2005	27.42	27.44	27.32	27.32
3289	NYSE	UTL	Thu, Oct 6, 2005	27.66	27.66	27.31	27.55
3288	NYSE	UTL	Wed, Oct 5, 2005	28.10	28.17	27.75	27.75
3287	NYSE	UTL	Tue, Oct 4, 2005	28.02	28.09	28.00	28.09
3286	NYSE	UTL	Mon, Oct 3, 2005	28.02	28.10	28.00	28.10
3285	NYSE	UTL	Fri, Sep 30, 2005	27.80	28.20	27.80	28.10
3284	NYSE	UTL	Thu, Sep 29, 2005	28.13	28.13	27.70	27.70
3283	NYSE	UTL	Wed, Sep 28, 2005	27.83	28.11	27.83	28.10
3282	NYSE	UTL	Tue, Sep 27, 2005	27.70	28.00	27.66	27.81
3281	NYSE	UTL	Mon, Sep 26, 2005	27.88	27.88	27.65	27.76
3280	NYSE	UTL	Fri, Sep 23, 2005	27.84	28.00	27.84	28.00
3279	NYSE	UTL	Thu, Sep 22, 2005	28.00	28.10	27.60	27.70
3278	NYSE	UTL	Wed, Sep 21, 2005	27.75	28.05	27.75	27.90
3277	NYSE	UTL	Tue, Sep 20, 2005	27.86	27.86	27.60	27.65
3276	NYSE	UTL	Mon, Sep 19, 2005	27.94	28.08	27.90	27.91
3275	NYSE	UTL	Fri, Sep 16, 2005	27.72	27.95	27.72	27.72
3274	NYSE	UTL	Thu, Sep 15, 2005	27.95	27.95	27.61	27.77
3273	NYSE	UTL	Wed, Sep 14, 2005	28.00	28.00	28.00	28.00
3272	NYSE	UTL	Tue, Sep 13, 2005	27.95	27.96	27.81	27.88
3271	NYSE	UTL	Mon, Sep 12, 2005	28.00	28.01	28.00	28.01
3270	NYSE	UTL	Fri, Sep 9, 2005	28.07	28.12	27.97	28.01
3269	NYSE	UTL	Thu, Sep 8, 2005	27.85	28.25	27.85	28.00
3268	NYSE	UTL	Wed, Sep 7, 2005	28.15	28.15	28.03	28.04
3267	NYSE	UTL	Tue, Sep 6, 2005	27.80	28.49	27.80	28.10
3266	NYSE	UTL	Fri, Sep 2, 2005	27.65	27.70	27.52	27.62
3265	NYSE	UTL	Thu, Sep 1, 2005	27.80	27.91	27.65	27.80
3264	NYSE	UTL	Wed, Aug 31, 2005	28.15	28.15	27.90	27.90
3263	NYSE	UTL	Tue, Aug 30, 2005	28.06	28.06	28.06	28.06
3262	NYSE	UTL	Mon, Aug 29, 2005	28.05	28.05	27.83	27.94
3261	NYSE	UTL	Fri, Aug 26, 2005	28.15	28.15	27.95	28.14
3260	NYSE	UTL	Thu, Aug 25, 2005	28.10	28.10	28.08	28.08
3259	NYSE	UTL	Wed, Aug 24, 2005	28.27	28.30	28.17	28.23
3258	NYSE	UTL	Tue, Aug 23, 2005	28.30	28.54	27.90	28.30
3257	NYSE	UTL	Mon, Aug 22, 2005	28.42	28.48	28.40	28.40
3256	NYSE	UTL	Fri, Aug 19, 2005	28.50	28.52	28.50	28.50
3255	NYSE	UTL	Thu, Aug 18, 2005	28.55	28.55	28.50	28.55
3254	NYSE	UTL	Wed, Aug 17, 2005	28.69	28.70	28.69	28.70
3253	NYSE	UTL	Tue, Aug 16, 2005	28.60	28.75	28.60	28.70
3252	NYSE	UTL	Mon, Aug 15, 2005	28.00	28.50	28.00	28.50
3251	NYSE	UTL	Fri, Aug 12, 2005	27.98	27.98	27.80	27.80
3250	NYSE	UTL	Thu, Aug 11, 2005	27.99	27.99	27.87	27.90
3249	NYSE	UTL	Wed, Aug 10, 2005	27.80	28.00	27.77	27.95
3248	NYSE	UTL	Tue, Aug 9, 2005	27.79	27.92	27.60	27.60
3247	NYSE	UTL	Mon, Aug 8, 2005	28.35	28.35	27.00	28.00
3246	NYSE	UTL	Fri, Aug 5, 2005	28.43	28.43	28.43	28.43
3245	NYSE	UTL	Thu, Aug 4, 2005	28.36	28.38	28.36	28.36
3244	NYSE	UTL	Wed, Aug 3, 2005	28.38	28.38	28.36	28.36
3243	NYSE	UTL	Tue, Aug 2, 2005	28.50	28.50	28.38	28.50
3242	NYSE	UTL	Mon, Aug 1, 2005	28.45	28.91	28.37	28.50
3241	NYSE	UTL	Fri, Jul 29, 2005	27.98	28.54	27.98	28.38
3240	NYSE	UTL	Thu, Jul 28, 2005	27.95	27.95	27.84	27.84
3239	NYSE	UTL	Wed, Jul 27, 2005	28.15	28.15	28.08	28.15
3238	NYSE	UTL	Tue, Jul 26, 2005	27.90	27.90	27.90	27.90
3237	NYSE	UTL	Mon, Jul 25, 2005	27.93	28.00	27.90	28.00
3236	NYSE	UTL	Fri, Jul 22, 2005	27.86	28.00	27.70	28.00
3235	NYSE	UTL	Thu, Jul 21, 2005	27.95	28.05	27.86	27.86
3234	NYSE	UTL	Wed, Jul 20, 2005	27.90	28.06	27.90	28.06
3233	NYSE	UTL	Tue, Jul 19, 2005	28.03	28.05	27.80	28.05
3232	NYSE	UTL	Mon, Jul 18, 2005	27.80	28.05	27.80	27.97
3231	NYSE	UTL	Fri, Jul 15, 2005	28.06	28.06	27.98	28.00
3230	NYSE	UTL	Thu, Jul 14, 2005	27.85	28.20	27.75	28.14
3229	NYSE	UTL	Wed, Jul 13, 2005	27.80	28.10	27.80	28.10
3228	NYSE	UTL	Tue, Jul 12, 2005	28.10	28.10	27.50	27.82
3227	NYSE	UTL	Mon, Jul 11, 2005	27.70	28.10	27.51	28.10
3226	NYSE	UTL	Fri, Jul 8, 2005	27.50	27.72	27.15	27.72
3225	NYSE	UTL	Thu, Jul 7, 2005	27.45	27.59	27.45	27.59
3224	NYSE	UTL	Wed, Jul 6, 2005	27.03	27.49	27.03	27.45
3223	NYSE	UTL	Tue, Jul 5, 2005	27.15	27.48	27.15	27.25
3222	NYSE	UTL	Fri, Jul 1, 2005	27.22	27.22	27.00	27.00
3221	NYSE	UTL	Thu, Jun 30, 2005	27.15	27.15	27.00	27.00
3220	NYSE	UTL	Wed, Jun 29, 2005	27.85	27.99	27.06	27.15
3219	NYSE	UTL	Tue, Jun 28, 2005	27.49	27.60	27.00	27.60
3218	NYSE	UTL	Mon, Jun 27, 2005	27.40	27.55	27.40	27.40
3217	NYSE	UTL	Fri, Jun 24, 2005	27.93	27.95	27.50	27.50
3216	NYSE	UTL	Thu, Jun 23, 2005	27.75	27.90	27.50	27.90
3215	NYSE	UTL	Wed, Jun 22, 2005	28.00	28.48	28.00	28.00
3214	NYSE	UTL	Tue, Jun 21, 2005	27.52	28.00	27.52	28.00
3213	NYSE	UTL	Mon, Jun 20, 2005	27.50	27.51	27.50	27.50
3212	NYSE	UTL	Fri, Jun 17, 2005	27.80	27.97	27.43	27.50
3211	NYSE	UTL	Thu, Jun 16, 2005	28.00	28.30	28.00	28.05
3210	NYSE	UTL	Wed, Jun 15, 2005	28.00	28.15	27.76	27.76
3209	NYSE	UTL	Tue, Jun 14, 2005	28.00	28.00	27.61	27.62
3208	NYSE	UTL	Mon, Jun 13, 2005	27.49	28.75	27.49	28.00
3207	NYSE	UTL	Fri, Jun 10, 2005	27.40	27.45	27.02	27.31
3206	NYSE	UTL	Thu, Jun 9, 2005	27.10	27.17	27.10	27.15
3205	NYSE	UTL	Wed, Jun 8, 2005	27.10	27.35	27.10	27.35
3204	NYSE	UTL	Tue, Jun 7, 2005	27.56	27.56	27.21	27.35
3203	NYSE	UTL	Mon, Jun 6, 2005	27.40	27.58	27.15	27.57
3202	NYSE	UTL	Fri, Jun 3, 2005	27.10	27.15	27.10	27.15
3201	NYSE	UTL	Thu, Jun 2, 2005	27.00	27.00	27.00	27.00
3200	NYSE	UTL	Wed, Jun 1, 2005	27.02	27.15	27.00	27.15
3199	NYSE	UTL	Tue, May 31, 2005	27.15	27.15	27.03	27.13
3198	NYSE	UTL	Fri, May 27, 2005	27.07	27.25	27.01	27.25
3197	NYSE	UTL	Thu, May 26, 2005	26.76	27.10	26.76	27.07
3196	NYSE	UTL	Wed, May 25, 2005	26.25	27.00	26.25	26.75
3195	NYSE	UTL	Tue, May 24, 2005	26.62	26.62	26.22	26.25
3194	NYSE	UTL	Mon, May 23, 2005	26.90	26.90	26.70	26.75
3193	NYSE	UTL	Fri, May 20, 2005	26.70	26.90	26.70	26.90
3192	NYSE	UTL	Thu, May 19, 2005	26.55	26.65	26.45	26.45
3191	NYSE	UTL	Wed, May 18, 2005	26.70	26.79	26.55	26.55
3190	NYSE	UTL	Tue, May 17, 2005	26.60	26.60	26.50	26.52
3189	NYSE	UTL	Mon, May 16, 2005	27.74	27.74	26.50	26.85
3188	NYSE	UTL	Fri, May 13, 2005	27.15	27.74	27.09	27.74
3187	NYSE	UTL	Thu, May 12, 2005	27.00	27.00	27.00	27.00
3186	NYSE	UTL	Wed, May 11, 2005	26.80	27.05	26.80	26.81
3185	NYSE	UTL	Tue, May 10, 2005	26.65	26.95	26.53	26.74
3184	NYSE	UTL	Mon, May 9, 2005	26.50	26.60	26.49	26.49
3183	NYSE	UTL	Fri, May 6, 2005	26.31	26.50	26.20	26.48
3182	NYSE	UTL	Thu, May 5, 2005	26.53	26.53	26.30	26.40
3181	NYSE	UTL	Wed, May 4, 2005	26.55	26.75	26.40	26.50
3180	NYSE	UTL	Tue, May 3, 2005	25.96	26.50	25.96	26.46
3179	NYSE	UTL	Mon, May 2, 2005	25.85	26.00	25.67	25.71
3178	NYSE	UTL	Fri, Apr 29, 2005	25.70	26.08	25.60	26.00
3177	NYSE	UTL	Thu, Apr 28, 2005	25.45	25.65	25.45	25.65
3176	NYSE	UTL	Wed, Apr 27, 2005	25.45	25.65	25.45	25.55
3175	NYSE	UTL	Tue, Apr 26, 2005	26.05	26.05	25.95	25.95
3174	NYSE	UTL	Mon, Apr 25, 2005	25.70	26.25	25.70	26.00
3173	NYSE	UTL	Fri, Apr 22, 2005	25.70	25.80	25.55	25.55
3172	NYSE	UTL	Thu, Apr 21, 2005	25.70	25.70	25.35	25.53
3171	NYSE	UTL	Wed, Apr 20, 2005	25.80	25.84	25.70	25.80
3170	NYSE	UTL	Tue, Apr 19, 2005	25.84	25.85	25.66	25.69
3169	NYSE	UTL	Mon, Apr 18, 2005	25.67	25.80	25.60	25.80
3168	NYSE	UTL	Fri, Apr 15, 2005	25.76	25.76	25.60	25.65
3167	NYSE	UTL	Thu, Apr 14, 2005	25.75	25.77	25.75	25.77
3166	NYSE	UTL	Wed, Apr 13, 2005	25.79	25.79	25.40	25.65
3165	NYSE	UTL	Tue, Apr 12, 2005	25.78	25.78	25.75	25.76
3164	NYSE	UTL	Mon, Apr 11, 2005	25.75	25.77	25.65	25.76
3163	NYSE	UTL	Fri, Apr 8, 2005	25.95	25.95	25.80	25.80
3162	NYSE	UTL	Thu, Apr 7, 2005	25.85	25.95	25.76	25.95
3161	NYSE	UTL	Wed, Apr 6, 2005	25.70	25.95	25.55	25.75
3160	NYSE	UTL	Tue, Apr 5, 2005	25.49	25.60	25.49	25.60
3159	NYSE	UTL	Mon, Apr 4, 2005	25.50	25.50	25.35	25.35
3158	NYSE	UTL	Fri, Apr 1, 2005	25.64	25.70	25.31	25.31
3157	NYSE	UTL	Thu, Mar 31, 2005	25.85	25.99	25.55	25.80
3156	NYSE	UTL	Wed, Mar 30, 2005	25.53	25.70	25.45	25.70
3155	NYSE	UTL	Tue, Mar 29, 2005	25.40	25.60	25.40	25.50
3154	NYSE	UTL	Mon, Mar 28, 2005	25.65	25.85	25.60	25.60
3153	NYSE	UTL	Thu, Mar 24, 2005	25.66	25.98	25.49	25.98
3152	NYSE	UTL	Wed, Mar 23, 2005	25.80	25.80	25.65	25.65
3151	NYSE	UTL	Tue, Mar 22, 2005	25.75	26.15	25.75	25.90
3150	NYSE	UTL	Mon, Mar 21, 2005	26.00	26.00	25.70	25.95
3149	NYSE	UTL	Fri, Mar 18, 2005	26.23	26.23	26.13	26.13
3148	NYSE	UTL	Thu, Mar 17, 2005	26.23	26.25	26.22	26.22
3147	NYSE	UTL	Wed, Mar 16, 2005	26.25	26.35	26.00	26.08
3146	NYSE	UTL	Tue, Mar 15, 2005	26.69	26.69	26.26	26.30
3145	NYSE	UTL	Mon, Mar 14, 2005	26.40	26.77	26.40	26.69
3144	NYSE	UTL	Fri, Mar 11, 2005	26.90	26.94	26.25	26.34
3143	NYSE	UTL	Thu, Mar 10, 2005	27.52	27.58	27.00	27.14
3142	NYSE	UTL	Wed, Mar 9, 2005	27.45	27.55	27.45	27.55
3141	NYSE	UTL	Tue, Mar 8, 2005	27.41	27.47	27.41	27.47
3140	NYSE	UTL	Mon, Mar 7, 2005	27.28	27.49	27.17	27.43
3139	NYSE	UTL	Fri, Mar 4, 2005	27.25	27.32	27.10	27.22
3138	NYSE	UTL	Thu, Mar 3, 2005	27.30	27.32	27.20	27.27
3137	NYSE	UTL	Wed, Mar 2, 2005	27.15	27.32	27.15	27.16
3136	NYSE	UTL	Tue, Mar 1, 2005	26.65	27.10	26.65	27.10
3135	NYSE	UTL	Mon, Feb 28, 2005	26.60	26.98	26.58	26.75
3134	NYSE	UTL	Fri, Feb 25, 2005	26.95	27.00	26.73	26.74
3133	NYSE	UTL	Thu, Feb 24, 2005	26.90	26.99	26.58	26.98
3132	NYSE	UTL	Wed, Feb 23, 2005	26.83	26.83	26.60	26.75
3131	NYSE	UTL	Tue, Feb 22, 2005	27.00	27.05	26.80	26.82
3130	NYSE	UTL	Fri, Feb 18, 2005	27.10	27.10	26.85	27.04
3129	NYSE	UTL	Thu, Feb 17, 2005	27.11	27.24	26.90	27.23
3128	NYSE	UTL	Wed, Feb 16, 2005	27.15	27.15	26.83	27.06
3127	NYSE	UTL	Tue, Feb 15, 2005	27.05	27.05	26.96	26.96
3126	NYSE	UTL	Mon, Feb 14, 2005	27.35	27.35	26.90	27.10
3125	NYSE	UTL	Fri, Feb 11, 2005	27.05	27.30	26.89	27.13
3124	NYSE	UTL	Thu, Feb 10, 2005	26.83	27.10	26.78	26.98
3123	NYSE	UTL	Wed, Feb 9, 2005	26.75	26.80	26.58	26.66
3122	NYSE	UTL	Tue, Feb 8, 2005	26.75	26.95	26.45	26.70
3121	NYSE	UTL	Mon, Feb 7, 2005	26.96	26.98	26.90	26.90
3120	NYSE	UTL	Fri, Feb 4, 2005	27.17	27.28	26.95	26.95
3119	NYSE	UTL	Thu, Feb 3, 2005	26.91	27.02	26.85	27.02
3118	NYSE	UTL	Wed, Feb 2, 2005	27.00	27.00	26.90	26.91
3117	NYSE	UTL	Tue, Feb 1, 2005	27.30	27.44	27.00	27.05
3116	NYSE	UTL	Mon, Jan 31, 2005	27.00	27.66	27.00	27.16
3115	NYSE	UTL	Fri, Jan 28, 2005	26.94	26.95	26.94	26.95
3114	NYSE	UTL	Thu, Jan 27, 2005	27.07	27.12	26.96	27.05
3113	NYSE	UTL	Wed, Jan 26, 2005	27.00	27.27	27.00	27.06
3112	NYSE	UTL	Tue, Jan 25, 2005	27.49	27.50	27.10	27.18
3111	NYSE	UTL	Mon, Jan 24, 2005	27.55	27.55	27.30	27.39
3110	NYSE	UTL	Fri, Jan 21, 2005	27.25	27.90	27.00	27.30
3109	NYSE	UTL	Thu, Jan 20, 2005	27.50	27.50	27.50	27.50
3108	NYSE	UTL	Wed, Jan 19, 2005	27.45	27.54	27.36	27.36
3107	NYSE	UTL	Tue, Jan 18, 2005	27.50	27.54	27.39	27.50
3106	NYSE	UTL	Fri, Jan 14, 2005	27.45	27.45	27.38	27.38
3105	NYSE	UTL	Thu, Jan 13, 2005	27.05	27.32	27.00	27.32
3104	NYSE	UTL	Wed, Jan 12, 2005	27.72	27.72	27.00	27.23
3103	NYSE	UTL	Tue, Jan 11, 2005	27.40	27.60	27.30	27.60
3102	NYSE	UTL	Mon, Jan 10, 2005	27.75	28.05	27.22	27.22
3101	NYSE	UTL	Fri, Jan 7, 2005	27.64	27.64	27.63	27.63
3100	NYSE	UTL	Thu, Jan 6, 2005	27.26	27.70	27.26	27.70
3099	NYSE	UTL	Wed, Jan 5, 2005	27.51	27.51	27.51	27.51
3098	NYSE	UTL	Tue, Jan 4, 2005	27.56	27.88	27.10	27.50
3097	NYSE	UTL	Mon, Jan 3, 2005	28.48	28.70	27.80	27.80
3096	NYSE	UTL	Fri, Dec 31, 2004	28.35	28.35	28.30	28.30
3095	NYSE	UTL	Thu, Dec 30, 2004	28.70	28.70	28.50	28.50
3094	NYSE	UTL	Wed, Dec 29, 2004	28.15	28.75	28.15	28.75
3093	NYSE	UTL	Tue, Dec 28, 2004	28.32	28.52	28.30	28.35
3092	NYSE	UTL	Mon, Dec 27, 2004	28.30	28.32	28.30	28.32
3091	NYSE	UTL	Thu, Dec 23, 2004	28.54	28.55	28.54	28.55
3090	NYSE	UTL	Wed, Dec 22, 2004	28.40	29.10	28.40	28.54
3089	NYSE	UTL	Tue, Dec 21, 2004	28.05	28.70	28.00	28.30
3088	NYSE	UTL	Mon, Dec 20, 2004	28.55	28.76	28.30	28.30
3087	NYSE	UTL	Fri, Dec 17, 2004	28.30	28.31	28.30	28.31
3086	NYSE	UTL	Thu, Dec 16, 2004	28.00	28.45	27.95	28.30
3085	NYSE	UTL	Wed, Dec 15, 2004	27.76	28.40	27.76	28.10
3084	NYSE	UTL	Tue, Dec 14, 2004	28.05	28.05	27.53	27.75
3083	NYSE	UTL	Mon, Dec 13, 2004	28.39	28.75	28.18	28.18
3082	NYSE	UTL	Fri, Dec 10, 2004	28.18	28.30	28.18	28.24
3081	NYSE	UTL	Thu, Dec 9, 2004	27.95	28.19	27.90	28.00
3080	NYSE	UTL	Wed, Dec 8, 2004	28.31	28.31	27.75	27.75
3079	NYSE	UTL	Tue, Dec 7, 2004	28.05	28.40	28.04	28.40
3078	NYSE	UTL	Mon, Dec 6, 2004	28.30	28.30	27.80	28.05
3077	NYSE	UTL	Fri, Dec 3, 2004	27.08	28.45	27.08	28.45
3076	NYSE	UTL	Thu, Dec 2, 2004	27.75	28.00	26.65	27.08
3075	NYSE	UTL	Wed, Dec 1, 2004	28.04	28.33	27.77	28.00
3074	NYSE	UTL	Tue, Nov 30, 2004	28.15	28.15	28.00	28.01
3073	NYSE	UTL	Mon, Nov 29, 2004	27.89	28.15	27.89	28.10
3072	NYSE	UTL	Fri, Nov 26, 2004	27.01	27.75	27.00	27.75
3071	NYSE	UTL	Wed, Nov 24, 2004	28.00	28.00	26.75	27.20
3070	NYSE	UTL	Tue, Nov 23, 2004	28.00	28.15	27.95	27.95
3069	NYSE	UTL	Mon, Nov 22, 2004	28.00	28.20	28.00	28.00
3068	NYSE	UTL	Fri, Nov 19, 2004	28.33	28.45	28.20	28.20
3067	NYSE	UTL	Thu, Nov 18, 2004	27.60	28.33	27.60	28.30
3066	NYSE	UTL	Wed, Nov 17, 2004	28.00	28.00	27.80	27.80
3065	NYSE	UTL	Tue, Nov 16, 2004	28.05	28.25	28.00	28.00
3064	NYSE	UTL	Mon, Nov 15, 2004	28.20	28.30	28.10	28.15
3063	NYSE	UTL	Fri, Nov 12, 2004	28.00	28.10	27.93	28.00
3062	NYSE	UTL	Thu, Nov 11, 2004	28.01	28.01	27.45	27.89
3061	NYSE	UTL	Wed, Nov 10, 2004	28.30	28.30	27.80	27.80
3060	NYSE	UTL	Tue, Nov 9, 2004	28.05	28.33	28.05	28.10
3059	NYSE	UTL	Mon, Nov 8, 2004	27.90	27.95	27.70	27.80
3058	NYSE	UTL	Fri, Nov 5, 2004	27.60	27.75	27.40	27.70
3057	NYSE	UTL	Thu, Nov 4, 2004	27.95	27.95	27.85	27.85
3056	NYSE	UTL	Wed, Nov 3, 2004	27.51	27.85	27.50	27.85
3055	NYSE	UTL	Tue, Nov 2, 2004	27.51	27.51	27.50	27.50
3054	NYSE	UTL	Mon, Nov 1, 2004	27.80	27.94	27.50	27.50
3053	NYSE	UTL	Fri, Oct 29, 2004	27.80	28.15	27.80	27.90
3052	NYSE	UTL	Thu, Oct 28, 2004	27.50	27.68	27.50	27.68
3051	NYSE	UTL	Wed, Oct 27, 2004	27.80	28.00	27.60	28.00
3050	NYSE	UTL	Tue, Oct 26, 2004	28.00	28.00	27.85	27.85
3049	NYSE	UTL	Mon, Oct 25, 2004	28.12	28.12	28.00	28.05
3048	NYSE	UTL	Fri, Oct 22, 2004	28.11	28.14	28.10	28.14
3047	NYSE	UTL	Thu, Oct 21, 2004	28.02	28.10	28.00	28.10
3046	NYSE	UTL	Wed, Oct 20, 2004	27.95	28.10	27.85	28.10
3045	NYSE	UTL	Tue, Oct 19, 2004	27.88	28.04	27.82	27.85
3044	NYSE	UTL	Mon, Oct 18, 2004	27.66	27.80	27.60	27.80
3043	NYSE	UTL	Fri, Oct 15, 2004	27.45	27.60	27.45	27.60
3042	NYSE	UTL	Thu, Oct 14, 2004	27.80	27.80	27.60	27.60
3041	NYSE	UTL	Wed, Oct 13, 2004	27.95	27.98	27.90	27.90
3040	NYSE	UTL	Tue, Oct 12, 2004	27.70	28.00	27.70	27.83
3039	NYSE	UTL	Mon, Oct 11, 2004	27.88	27.88	27.70	27.76
3038	NYSE	UTL	Fri, Oct 8, 2004	27.85	27.85	27.85	27.85
3037	NYSE	UTL	Thu, Oct 7, 2004	27.70	27.95	27.70	27.95
3036	NYSE	UTL	Wed, Oct 6, 2004	27.45	27.65	27.45	27.65
3035	NYSE	UTL	Tue, Oct 5, 2004	27.15	27.60	27.15	27.51
3034	NYSE	UTL	Mon, Oct 4, 2004	27.25	27.25	27.15	27.15
3033	NYSE	UTL	Fri, Oct 1, 2004	27.25	27.25	27.19	27.20
3032	NYSE	UTL	Wed, Sep 29, 2004	27.40	27.40	27.00	27.00
3031	NYSE	UTL	Tue, Sep 28, 2004	27.35	27.40	27.00	27.24
3030	NYSE	UTL	Mon, Sep 27, 2004	27.05	27.15	26.95	27.15
3029	NYSE	UTL	Fri, Sep 24, 2004	26.98	27.15	26.96	26.96
3028	NYSE	UTL	Thu, Sep 23, 2004	26.99	27.00	26.90	26.90
3027	NYSE	UTL	Wed, Sep 22, 2004	26.99	26.99	26.98	26.98
3026	NYSE	UTL	Tue, Sep 21, 2004	26.95	27.00	26.85	26.94
3025	NYSE	UTL	Mon, Sep 20, 2004	26.75	26.85	26.70	26.85
3024	NYSE	UTL	Fri, Sep 17, 2004	26.85	26.87	26.55	26.75
3023	NYSE	UTL	Thu, Sep 16, 2004	27.00	27.00	26.70	26.70
3022	NYSE	UTL	Wed, Sep 15, 2004	26.90	27.00	26.90	26.90
3021	NYSE	UTL	Tue, Sep 14, 2004	26.96	27.00	26.92	26.92
3020	NYSE	UTL	Mon, Sep 13, 2004	26.75	27.00	26.75	26.93
3019	NYSE	UTL	Fri, Sep 10, 2004	26.75	26.80	26.70	26.70
3018	NYSE	UTL	Thu, Sep 9, 2004	26.99	27.00	26.76	26.85
3017	NYSE	UTL	Wed, Sep 8, 2004	26.85	27.00	26.85	27.00
3016	NYSE	UTL	Tue, Sep 7, 2004	26.99	27.00	26.90	26.99
3015	NYSE	UTL	Fri, Sep 3, 2004	26.85	26.99	26.85	26.99
3014	NYSE	UTL	Thu, Sep 2, 2004	26.75	26.85	26.70	26.73
3013	NYSE	UTL	Wed, Sep 1, 2004	26.90	26.90	26.80	26.90
3012	NYSE	UTL	Tue, Aug 31, 2004	26.60	26.90	26.60	26.90
3011	NYSE	UTL	Mon, Aug 30, 2004	26.50	26.70	26.40	26.70
3010	NYSE	UTL	Fri, Aug 27, 2004	26.50	26.50	26.50	26.50
3009	NYSE	UTL	Thu, Aug 26, 2004	26.50	26.50	26.35	26.35
3008	NYSE	UTL	Wed, Aug 25, 2004	26.54	26.54	26.45	26.45
3007	NYSE	UTL	Tue, Aug 24, 2004	26.70	26.74	26.50	26.74
3006	NYSE	UTL	Mon, Aug 23, 2004	26.95	26.95	26.88	26.88
3005	NYSE	UTL	Fri, Aug 20, 2004	26.95	26.95	26.80	26.85
3004	NYSE	UTL	Thu, Aug 19, 2004	26.68	26.90	26.68	26.90
3003	NYSE	UTL	Wed, Aug 18, 2004	26.45	26.70	26.45	26.66
3002	NYSE	UTL	Tue, Aug 17, 2004	26.30	26.60	26.30	26.60
3001	NYSE	UTL	Mon, Aug 16, 2004	26.50	26.65	26.25	26.40
3000	NYSE	UTL	Fri, Aug 13, 2004	26.13	26.40	26.13	26.25
2999	NYSE	UTL	Thu, Aug 12, 2004	26.50	26.65	26.20	26.20
2998	NYSE	UTL	Wed, Aug 11, 2004	26.45	26.45	26.30	26.30
2997	NYSE	UTL	Tue, Aug 10, 2004	25.59	26.69	25.59	26.66
2996	NYSE	UTL	Mon, Aug 9, 2004	25.75	25.78	25.56	25.56
2995	NYSE	UTL	Fri, Aug 6, 2004	25.65	25.78	25.60	25.78
2994	NYSE	UTL	Thu, Aug 5, 2004	25.85	25.89	25.55	25.80
2993	NYSE	UTL	Wed, Aug 4, 2004	25.80	25.90	25.75	25.75
2992	NYSE	UTL	Tue, Aug 3, 2004	25.80	25.90	25.80	25.90
2991	NYSE	UTL	Mon, Aug 2, 2004	26.30	26.30	25.75	25.75
2990	NYSE	UTL	Fri, Jul 30, 2004	26.40	26.40	26.39	26.39
2989	NYSE	UTL	Thu, Jul 29, 2004	26.70	26.70	26.41	26.41
2988	NYSE	UTL	Wed, Jul 28, 2004	26.51	26.63	26.50	26.57
2987	NYSE	UTL	Tue, Jul 27, 2004	26.90	26.93	26.82	26.82
2986	NYSE	UTL	Mon, Jul 26, 2004	26.95	26.95	26.77	26.91
2985	NYSE	UTL	Fri, Jul 23, 2004	26.35	26.99	26.15	26.99
2984	NYSE	UTL	Thu, Jul 22, 2004	26.48	26.48	26.18	26.18
2983	NYSE	UTL	Wed, Jul 21, 2004	26.43	26.48	26.26	26.26
2982	NYSE	UTL	Tue, Jul 20, 2004	26.25	26.40	26.15	26.40
2981	NYSE	UTL	Mon, Jul 19, 2004	26.35	26.49	26.25	26.40
2980	NYSE	UTL	Fri, Jul 16, 2004	25.95	26.30	25.85	26.25
2979	NYSE	UTL	Thu, Jul 15, 2004	26.00	26.00	25.85	25.85
2978	NYSE	UTL	Wed, Jul 14, 2004	26.00	26.00	25.98	25.98
2977	NYSE	UTL	Tue, Jul 13, 2004	26.25	26.25	26.15	26.15
2976	NYSE	UTL	Mon, Jul 12, 2004	26.15	26.19	26.14	26.14
2975	NYSE	UTL	Fri, Jul 9, 2004	26.12	26.15	26.00	26.15
2974	NYSE	UTL	Thu, Jul 8, 2004	26.00	26.15	26.00	26.10
2973	NYSE	UTL	Wed, Jul 7, 2004	25.85	26.25	25.75	26.10
2972	NYSE	UTL	Tue, Jul 6, 2004	26.20	26.30	25.75	25.95
2971	NYSE	UTL	Fri, Jul 2, 2004	25.95	26.00	25.87	26.00
2970	NYSE	UTL	Thu, Jul 1, 2004	26.20	26.20	25.85	25.85
2969	NYSE	UTL	Wed, Jun 30, 2004	26.35	26.50	26.35	26.35
2968	NYSE	UTL	Tue, Jun 29, 2004	25.90	26.35	25.90	26.35
2967	NYSE	UTL	Mon, Jun 28, 2004	26.00	26.09	25.99	26.00
2966	NYSE	UTL	Fri, Jun 25, 2004	25.90	26.09	25.90	25.99
2965	NYSE	UTL	Thu, Jun 24, 2004	25.95	25.95	25.95	25.95
2964	NYSE	UTL	Wed, Jun 23, 2004	26.20	26.35	26.05	26.05
2963	NYSE	UTL	Tue, Jun 22, 2004	26.40	26.50	26.30	26.30
2962	NYSE	UTL	Mon, Jun 21, 2004	26.25	26.40	26.16	26.30
2961	NYSE	UTL	Fri, Jun 18, 2004	26.09	26.20	26.01	26.20
2960	NYSE	UTL	Thu, Jun 17, 2004	25.88	26.09	25.88	26.09
2959	NYSE	UTL	Wed, Jun 16, 2004	25.90	25.90	25.81	25.81
2958	NYSE	UTL	Tue, Jun 15, 2004	25.80	25.94	25.76	25.80
2957	NYSE	UTL	Mon, Jun 14, 2004	25.55	25.95	25.55	25.95
2956	NYSE	UTL	Thu, Jun 10, 2004	25.60	25.61	25.33	25.33
2955	NYSE	UTL	Wed, Jun 9, 2004	25.90	25.90	25.40	25.49
2954	NYSE	UTL	Tue, Jun 8, 2004	26.05	26.05	25.75	25.78
2953	NYSE	UTL	Mon, Jun 7, 2004	26.05	26.09	25.95	26.00
2952	NYSE	UTL	Fri, Jun 4, 2004	25.99	26.09	25.99	26.00
2951	NYSE	UTL	Thu, Jun 3, 2004	26.10	26.10	26.00	26.00
2950	NYSE	UTL	Wed, Jun 2, 2004	25.90	26.09	25.90	25.95
2949	NYSE	UTL	Tue, Jun 1, 2004	26.01	26.01	26.01	26.01
2948	NYSE	UTL	Fri, May 28, 2004	26.00	26.10	25.99	26.10
2947	NYSE	UTL	Thu, May 27, 2004	25.96	26.25	25.90	26.10
2946	NYSE	UTL	Wed, May 26, 2004	25.95	25.99	25.85	25.99
2945	NYSE	UTL	Tue, May 25, 2004	25.65	25.95	25.39	25.95
2944	NYSE	UTL	Mon, May 24, 2004	25.80	25.90	25.65	25.65
2943	NYSE	UTL	Fri, May 21, 2004	26.09	26.10	25.80	25.80
2942	NYSE	UTL	Thu, May 20, 2004	26.26	26.26	26.00	26.10
2941	NYSE	UTL	Wed, May 19, 2004	26.85	26.85	26.50	26.50
2940	NYSE	UTL	Tue, May 18, 2004	26.80	26.90	26.71	26.71
2939	NYSE	UTL	Mon, May 17, 2004	26.90	27.00	26.90	27.00
2938	NYSE	UTL	Fri, May 14, 2004	26.95	27.07	26.75	26.80
2937	NYSE	UTL	Thu, May 13, 2004	26.80	27.25	26.80	26.90
2936	NYSE	UTL	Wed, May 12, 2004	26.99	26.99	26.60	26.65
2935	NYSE	UTL	Tue, May 11, 2004	26.95	27.05	26.75	26.95
2934	NYSE	UTL	Mon, May 10, 2004	27.20	27.20	26.76	26.76
2933	NYSE	UTL	Fri, May 7, 2004	27.25	27.26	26.90	27.00
2932	NYSE	UTL	Thu, May 6, 2004	27.55	27.55	27.15	27.25
2931	NYSE	UTL	Wed, May 5, 2004	27.35	27.35	27.26	27.34
2930	NYSE	UTL	Tue, May 4, 2004	27.25	27.40	27.15	27.25
2929	NYSE	UTL	Mon, May 3, 2004	27.60	27.70	27.20	27.40
2928	NYSE	UTL	Fri, Apr 30, 2004	27.54	27.60	27.35	27.35
2927	NYSE	UTL	Thu, Apr 29, 2004	27.45	27.55	27.40	27.45
2926	NYSE	UTL	Wed, Apr 28, 2004	27.70	27.70	27.60	27.60
2925	NYSE	UTL	Tue, Apr 27, 2004	27.60	28.05	27.60	28.00
2924	NYSE	UTL	Mon, Apr 26, 2004	27.45	27.70	27.40	27.70
2923	NYSE	UTL	Fri, Apr 23, 2004	27.35	27.48	27.35	27.40
2922	NYSE	UTL	Thu, Apr 22, 2004	27.35	27.40	27.30	27.40
2921	NYSE	UTL	Wed, Apr 21, 2004	27.40	27.48	27.40	27.40
2920	NYSE	UTL	Tue, Apr 20, 2004	27.88	27.88	27.45	27.55
2919	NYSE	UTL	Mon, Apr 19, 2004	27.55	27.85	27.40	27.85
2918	NYSE	UTL	Fri, Apr 16, 2004	27.05	27.55	27.05	27.40
2917	NYSE	UTL	Thu, Apr 15, 2004	26.94	27.05	26.81	27.05
2916	NYSE	UTL	Wed, Apr 14, 2004	27.15	27.30	26.94	26.99
2915	NYSE	UTL	Tue, Apr 13, 2004	27.70	27.80	27.10	27.30
2914	NYSE	UTL	Mon, Apr 12, 2004	28.00	28.00	27.04	27.70
2913	NYSE	UTL	Thu, Apr 8, 2004	27.75	28.25	27.75	28.25
2912	NYSE	UTL	Wed, Apr 7, 2004	27.70	27.80	27.60	27.80
2911	NYSE	UTL	Tue, Apr 6, 2004	28.10	28.30	27.95	27.95
2910	NYSE	UTL	Mon, Apr 5, 2004	27.80	28.50	27.80	28.00
2909	NYSE	UTL	Fri, Apr 2, 2004	27.80	28.20	27.80	28.00
2908	NYSE	UTL	Thu, Apr 1, 2004	27.60	27.80	27.60	27.80
2907	NYSE	UTL	Wed, Mar 31, 2004	27.00	27.72	26.70	27.72
2906	NYSE	UTL	Tue, Mar 30, 2004	26.75	26.75	26.75	26.75
2905	NYSE	UTL	Mon, Mar 29, 2004	26.80	26.90	26.75	26.75
2904	NYSE	UTL	Fri, Mar 26, 2004	26.65	26.85	26.50	26.65
2903	NYSE	UTL	Thu, Mar 25, 2004	27.15	27.15	26.50	26.50
2902	NYSE	UTL	Wed, Mar 24, 2004	27.00	27.05	26.90	27.00
2901	NYSE	UTL	Tue, Mar 23, 2004	27.24	27.27	27.20	27.20
2900	NYSE	UTL	Mon, Mar 22, 2004	27.05	27.18	26.95	27.18
2899	NYSE	UTL	Fri, Mar 19, 2004	27.48	27.48	27.22	27.22
2898	NYSE	UTL	Thu, Mar 18, 2004	27.30	27.39	27.30	27.32
2897	NYSE	UTL	Wed, Mar 17, 2004	27.16	27.45	27.16	27.45
2896	NYSE	UTL	Tue, Mar 16, 2004	27.45	27.50	27.15	27.15
2895	NYSE	UTL	Mon, Mar 15, 2004	27.70	27.70	27.40	27.40
2894	NYSE	UTL	Fri, Mar 12, 2004	27.65	27.70	27.50	27.50
2893	NYSE	UTL	Thu, Mar 11, 2004	27.52	27.77	27.50	27.69
2892	NYSE	UTL	Wed, Mar 10, 2004	27.20	27.50	27.10	27.50
2891	NYSE	UTL	Tue, Mar 9, 2004	27.21	27.50	27.19	27.21
2890	NYSE	UTL	Mon, Mar 8, 2004	26.95	27.45	26.95	27.20
2889	NYSE	UTL	Fri, Mar 5, 2004	26.65	26.99	26.45	26.90
2888	NYSE	UTL	Thu, Mar 4, 2004	26.32	26.50	26.00	26.50
2887	NYSE	UTL	Wed, Mar 3, 2004	26.80	26.80	26.40	26.40
2886	NYSE	UTL	Tue, Mar 2, 2004	26.75	26.75	26.56	26.75
2885	NYSE	UTL	Mon, Mar 1, 2004	26.50	26.50	26.41	26.50
2884	NYSE	UTL	Fri, Feb 27, 2004	26.99	26.99	26.32	26.40
2883	NYSE	UTL	Thu, Feb 26, 2004	26.95	27.03	26.76	26.76
2882	NYSE	UTL	Wed, Feb 25, 2004	26.80	27.15	26.80	26.85
2881	NYSE	UTL	Tue, Feb 24, 2004	27.10	27.13	26.60	26.80
2880	NYSE	UTL	Mon, Feb 23, 2004	27.00	27.00	27.00	27.00
2879	NYSE	UTL	Fri, Feb 20, 2004	26.97	26.97	26.90	26.90
2878	NYSE	UTL	Thu, Feb 19, 2004	26.79	27.14	26.79	27.14
2877	NYSE	UTL	Wed, Feb 18, 2004	26.60	26.66	26.40	26.60
2876	NYSE	UTL	Tue, Feb 17, 2004	27.00	27.03	26.78	26.78
2875	NYSE	UTL	Fri, Feb 13, 2004	27.00	27.15	26.50	27.10
2874	NYSE	UTL	Thu, Feb 12, 2004	27.05	27.09	26.80	27.00
2873	NYSE	UTL	Wed, Feb 11, 2004	26.70	26.80	26.56	26.80
2872	NYSE	UTL	Tue, Feb 10, 2004	27.00	27.05	26.75	26.75
2871	NYSE	UTL	Mon, Feb 9, 2004	27.00	27.00	26.80	26.80
2870	NYSE	UTL	Fri, Feb 6, 2004	25.90	26.50	25.90	26.10
2869	NYSE	UTL	Thu, Feb 5, 2004	25.84	25.84	25.75	25.75
2868	NYSE	UTL	Wed, Feb 4, 2004	26.16	26.16	25.70	25.70
2867	NYSE	UTL	Tue, Feb 3, 2004	26.00	26.47	26.00	26.37
2866	NYSE	UTL	Mon, Feb 2, 2004	26.00	26.00	25.75	25.85
2865	NYSE	UTL	Fri, Jan 30, 2004	26.01	26.15	25.90	26.00
2864	NYSE	UTL	Thu, Jan 29, 2004	26.41	26.41	26.00	26.20
2863	NYSE	UTL	Wed, Jan 28, 2004	26.70	26.75	26.40	26.40
2862	NYSE	UTL	Tue, Jan 27, 2004	26.90	27.10	26.65	27.01
2861	NYSE	UTL	Mon, Jan 26, 2004	26.50	26.95	26.50	26.64
2860	NYSE	UTL	Fri, Jan 23, 2004	26.34	26.45	26.27	26.30
2859	NYSE	UTL	Thu, Jan 22, 2004	26.24	26.34	26.23	26.34
2858	NYSE	UTL	Wed, Jan 21, 2004	26.20	26.23	26.15	26.20
2857	NYSE	UTL	Tue, Jan 20, 2004	26.21	26.22	26.10	26.20
2856	NYSE	UTL	Fri, Jan 16, 2004	25.75	25.97	25.75	25.96
2855	NYSE	UTL	Thu, Jan 15, 2004	25.89	25.90	25.81	25.90
2854	NYSE	UTL	Wed, Jan 14, 2004	25.75	25.83	25.60	25.80
2853	NYSE	UTL	Tue, Jan 13, 2004	25.90	25.99	25.45	25.60
2852	NYSE	UTL	Mon, Jan 12, 2004	26.25	26.25	26.00	26.00
2851	NYSE	UTL	Fri, Jan 9, 2004	26.15	26.15	26.00	26.09
2850	NYSE	UTL	Thu, Jan 8, 2004	26.30	26.30	26.04	26.04
2849	NYSE	UTL	Wed, Jan 7, 2004	26.10	26.24	26.06	26.15
2848	NYSE	UTL	Tue, Jan 6, 2004	26.04	26.20	25.95	26.10
2847	NYSE	UTL	Mon, Jan 5, 2004	26.00	26.00	25.81	25.95
2846	NYSE	UTL	Fri, Jan 2, 2004	25.94	25.94	25.80	25.80
2845	NYSE	UTL	Wed, Dec 31, 2003	25.81	25.81	25.80	25.80
2844	NYSE	UTL	Tue, Dec 30, 2003	25.82	25.93	25.81	25.82
2843	NYSE	UTL	Mon, Dec 29, 2003	25.80	25.90	25.80	25.81
2842	NYSE	UTL	Fri, Dec 26, 2003	25.80	25.85	25.79	25.81
2841	NYSE	UTL	Wed, Dec 24, 2003	25.52	25.62	25.52	25.60
2840	NYSE	UTL	Tue, Dec 23, 2003	25.00	25.75	25.00	25.60
2839	NYSE	UTL	Mon, Dec 22, 2003	24.80	24.99	24.80	24.85
2838	NYSE	UTL	Fri, Dec 19, 2003	25.00	25.00	24.85	24.85
2837	NYSE	UTL	Thu, Dec 18, 2003	25.00	25.01	24.75	24.99
2836	NYSE	UTL	Wed, Dec 17, 2003	25.30	25.30	25.00	25.00
2835	NYSE	UTL	Tue, Dec 16, 2003	25.24	25.25	25.06	25.15
2834	NYSE	UTL	Mon, Dec 15, 2003	25.06	25.24	25.06	25.10
2833	NYSE	UTL	Fri, Dec 12, 2003	25.59	25.59	25.00	25.20
2832	NYSE	UTL	Thu, Dec 11, 2003	25.40	25.59	25.40	25.59
2831	NYSE	UTL	Wed, Dec 10, 2003	25.45	25.58	25.30	25.58
2830	NYSE	UTL	Tue, Dec 9, 2003	25.15	25.56	25.15	25.56
2829	NYSE	UTL	Mon, Dec 8, 2003	25.15	25.50	25.10	25.25
2828	NYSE	UTL	Fri, Dec 5, 2003	25.25	25.50	25.25	25.30
2827	NYSE	UTL	Thu, Dec 4, 2003	25.05	25.29	25.05	25.19
2826	NYSE	UTL	Wed, Dec 3, 2003	25.05	25.20	25.05	25.15
2825	NYSE	UTL	Tue, Dec 2, 2003	25.15	25.15	24.90	24.90
2824	NYSE	UTL	Mon, Dec 1, 2003	24.85	25.00	24.84	25.00
2823	NYSE	UTL	Fri, Nov 28, 2003	25.00	25.00	24.80	24.95
2822	NYSE	UTL	Wed, Nov 26, 2003	24.70	24.99	24.70	24.99
2821	NYSE	UTL	Tue, Nov 25, 2003	24.70	24.98	24.70	24.78
2820	NYSE	UTL	Mon, Nov 24, 2003	24.73	24.88	24.70	24.80
2819	NYSE	UTL	Fri, Nov 21, 2003	24.75	24.85	24.65	24.70
2818	NYSE	UTL	Thu, Nov 20, 2003	25.04	25.04	24.70	24.80
2817	NYSE	UTL	Wed, Nov 19, 2003	24.80	25.24	24.76	25.00
2816	NYSE	UTL	Tue, Nov 18, 2003	24.80	24.90	24.76	24.76
2815	NYSE	UTL	Mon, Nov 17, 2003	25.00	25.32	24.90	24.90
2814	NYSE	UTL	Fri, Nov 14, 2003	25.40	25.54	25.00	25.20
2813	NYSE	UTL	Thu, Nov 13, 2003	25.45	25.45	25.20	25.29
2812	NYSE	UTL	Wed, Nov 12, 2003	25.54	25.54	25.20	25.30
2811	NYSE	UTL	Tue, Nov 11, 2003	25.55	25.55	25.40	25.54
2810	NYSE	UTL	Mon, Nov 10, 2003	25.50	25.55	25.40	25.55
2809	NYSE	UTL	Fri, Nov 7, 2003	25.00	25.30	24.85	25.30
2808	NYSE	UTL	Thu, Nov 6, 2003	24.50	24.90	24.30	24.90
2807	NYSE	UTL	Wed, Nov 5, 2003	24.65	24.65	24.40	24.60
2806	NYSE	UTL	Tue, Nov 4, 2003	24.80	24.80	24.20	24.40
2805	NYSE	UTL	Mon, Nov 3, 2003	24.65	24.94	24.65	24.75
2804	NYSE	UTL	Fri, Oct 31, 2003	24.85	24.85	24.55	24.65
2803	NYSE	UTL	Thu, Oct 30, 2003	25.00	25.10	24.80	24.80
2802	NYSE	UTL	Wed, Oct 29, 2003	24.95	25.07	24.95	25.07
2801	NYSE	UTL	Tue, Oct 28, 2003	26.00	26.00	25.61	25.61
2800	NYSE	UTL	Mon, Oct 27, 2003	25.99	26.00	25.90	25.90
2799	NYSE	UTL	Fri, Oct 24, 2003	25.41	26.00	25.40	26.00
2798	NYSE	UTL	Thu, Oct 23, 2003	25.40	25.45	25.40	25.40
2797	NYSE	UTL	Wed, Oct 22, 2003	25.46	25.46	25.25	25.40
2796	NYSE	UTL	Tue, Oct 21, 2003	25.54	25.54	25.36	25.36
2795	NYSE	UTL	Mon, Oct 20, 2003	25.61	25.70	25.40	25.55
2794	NYSE	UTL	Fri, Oct 17, 2003	25.60	25.61	25.52	25.61
2793	NYSE	UTL	Thu, Oct 16, 2003	25.55	25.74	25.55	25.70
2792	NYSE	UTL	Wed, Oct 15, 2003	25.90	25.90	25.60	25.60
2791	NYSE	UTL	Tue, Oct 14, 2003	25.85	25.95	25.65	25.80
2790	NYSE	UTL	Mon, Oct 13, 2003	25.60	25.73	25.60	25.73
2789	NYSE	UTL	Fri, Oct 10, 2003	25.90	25.90	25.75	25.75
2788	NYSE	UTL	Thu, Oct 9, 2003	25.70	25.99	25.65	25.98
2787	NYSE	UTL	Wed, Oct 8, 2003	25.55	25.80	25.54	25.80
2786	NYSE	UTL	Tue, Oct 7, 2003	25.22	25.45	25.22	25.44
2785	NYSE	UTL	Mon, Oct 6, 2003	25.35	25.40	25.15	25.20
2784	NYSE	UTL	Fri, Oct 3, 2003	25.20	25.26	25.20	25.26
2783	NYSE	UTL	Thu, Oct 2, 2003	25.10	25.10	25.10	25.10
2782	NYSE	UTL	Wed, Oct 1, 2003	25.05	25.05	25.05	25.05
2781	NYSE	UTL	Tue, Sep 30, 2003	25.05	25.09	24.91	25.07
2780	NYSE	UTL	Mon, Sep 29, 2003	25.00	25.20	25.00	25.12
2779	NYSE	UTL	Fri, Sep 26, 2003	24.85	24.85	24.85	24.85
2778	NYSE	UTL	Thu, Sep 25, 2003	25.01	25.10	24.80	24.80
2777	NYSE	UTL	Wed, Sep 24, 2003	25.02	25.02	25.01	25.01
2776	NYSE	UTL	Tue, Sep 23, 2003	24.96	25.05	24.95	25.02
2775	NYSE	UTL	Mon, Sep 22, 2003	25.00	25.10	25.00	25.00
2774	NYSE	UTL	Fri, Sep 19, 2003	25.35	25.35	25.00	25.02
2773	NYSE	UTL	Thu, Sep 18, 2003	25.07	25.35	25.07	25.20
2772	NYSE	UTL	Wed, Sep 17, 2003	25.65	25.79	25.10	25.10
2771	NYSE	UTL	Tue, Sep 16, 2003	25.85	26.00	25.70	25.80
2770	NYSE	UTL	Mon, Sep 15, 2003	25.40	25.75	25.40	25.75
2769	NYSE	UTL	Fri, Sep 12, 2003	25.25	25.25	25.10	25.20
2768	NYSE	UTL	Thu, Sep 11, 2003	25.30	25.55	25.30	25.35
2767	NYSE	UTL	Wed, Sep 10, 2003	25.30	25.70	25.30	25.41
2766	NYSE	UTL	Tue, Sep 9, 2003	25.20	25.65	25.20	25.45
2765	NYSE	UTL	Mon, Sep 8, 2003	25.30	25.40	25.08	25.08
2764	NYSE	UTL	Thu, Sep 4, 2003	25.10	25.40	25.00	25.40
2763	NYSE	UTL	Wed, Sep 3, 2003	25.40	25.40	25.25	25.25
2762	NYSE	UTL	Tue, Sep 2, 2003	25.40	25.40	25.25	25.25
2761	NYSE	UTL	Fri, Aug 29, 2003	25.51	25.60	25.20	25.20
2760	NYSE	UTL	Thu, Aug 28, 2003	25.76	25.83	25.55	25.55
2759	NYSE	UTL	Wed, Aug 27, 2003	25.95	25.96	25.75	25.84
2758	NYSE	UTL	Tue, Aug 26, 2003	25.90	25.95	25.80	25.95
2757	NYSE	UTL	Mon, Aug 25, 2003	25.70	26.04	25.70	26.04
2756	NYSE	UTL	Thu, Aug 21, 2003	25.80	26.00	25.80	25.90
2755	NYSE	UTL	Tue, Aug 19, 2003	25.80	25.95	25.80	25.80
2754	NYSE	UTL	Mon, Aug 18, 2003	25.65	25.96	25.65	25.75
2753	NYSE	UTL	Fri, Aug 15, 2003	25.57	25.57	25.57	25.57
2752	NYSE	UTL	Thu, Aug 14, 2003	25.65	25.85	25.55	25.55
2751	NYSE	UTL	Wed, Aug 13, 2003	25.42	25.55	25.42	25.55
2750	NYSE	UTL	Tue, Aug 12, 2003	25.50	25.50	25.40	25.50
2749	NYSE	UTL	Mon, Aug 11, 2003	25.40	25.43	25.15	25.38
2748	NYSE	UTL	Fri, Aug 8, 2003	25.29	25.55	25.26	25.50
2747	NYSE	UTL	Thu, Aug 7, 2003	25.25	25.25	25.12	25.25
2746	NYSE	UTL	Wed, Aug 6, 2003	25.00	25.30	25.00	25.30
2745	NYSE	UTL	Tue, Aug 5, 2003	24.90	25.09	24.90	25.01
2744	NYSE	UTL	Mon, Aug 4, 2003	24.97	24.97	24.80	24.80
2743	NYSE	UTL	Fri, Aug 1, 2003	25.05	25.25	24.65	24.75
2742	NYSE	UTL	Thu, Jul 31, 2003	25.10	25.15	24.91	24.91
2741	NYSE	UTL	Wed, Jul 30, 2003	25.20	25.30	24.75	24.90
2740	NYSE	UTL	Tue, Jul 29, 2003	25.90	25.95	25.65	25.65
2739	NYSE	UTL	Mon, Jul 28, 2003	26.03	26.05	25.86	25.86
2738	NYSE	UTL	Fri, Jul 25, 2003	25.96	26.04	25.95	25.96
2737	NYSE	UTL	Thu, Jul 24, 2003	25.41	25.90	25.20	25.90
2736	NYSE	UTL	Wed, Jul 23, 2003	25.99	26.00	25.45	25.45
2735	NYSE	UTL	Tue, Jul 22, 2003	25.50	25.99	25.50	25.99
2734	NYSE	UTL	Mon, Jul 21, 2003	25.02	25.50	24.97	25.50
2733	NYSE	UTL	Fri, Jul 18, 2003	24.96	24.96	24.96	24.96
2732	NYSE	UTL	Thu, Jul 17, 2003	24.88	24.91	24.88	24.91
2731	NYSE	UTL	Wed, Jul 16, 2003	24.74	24.85	24.51	24.80
2730	NYSE	UTL	Tue, Jul 15, 2003	25.10	25.10	24.53	24.53
2729	NYSE	UTL	Mon, Jul 14, 2003	25.40	25.40	24.85	25.00
2728	NYSE	UTL	Fri, Jul 11, 2003	25.45	25.75	25.30	25.50
2727	NYSE	UTL	Thu, Jul 10, 2003	25.45	26.17	25.45	25.50
2726	NYSE	UTL	Wed, Jul 9, 2003	25.41	25.50	25.41	25.45
2725	NYSE	UTL	Tue, Jul 8, 2003	25.45	25.60	25.25	25.40
2724	NYSE	UTL	Mon, Jul 7, 2003	25.20	25.60	25.20	25.45
2723	NYSE	UTL	Thu, Jul 3, 2003	24.80	25.30	24.80	25.20
2722	NYSE	UTL	Wed, Jul 2, 2003	24.60	25.28	24.60	24.66
2721	NYSE	UTL	Tue, Jul 1, 2003	24.25	24.90	24.03	24.50
2720	NYSE	UTL	Mon, Jun 30, 2003	24.80	24.95	23.90	24.10
2719	NYSE	UTL	Fri, Jun 27, 2003	24.20	24.80	23.95	24.80
2718	NYSE	UTL	Thu, Jun 26, 2003	23.25	24.10	23.17	24.10
2717	NYSE	UTL	Wed, Jun 25, 2003	23.50	23.81	23.05	23.23
2716	NYSE	UTL	Tue, Jun 24, 2003	23.32	23.60	23.30	23.40
2715	NYSE	UTL	Mon, Jun 23, 2003	23.75	24.00	23.30	23.31
2714	NYSE	UTL	Fri, Jun 20, 2003	23.62	23.85	23.60	23.69
2713	NYSE	UTL	Thu, Jun 19, 2003	23.50	24.00	23.50	23.61
2712	NYSE	UTL	Wed, Jun 18, 2003	23.50	23.85	23.38	23.50
2711	NYSE	UTL	Tue, Jun 17, 2003	23.75	23.75	23.30	23.35
2710	NYSE	UTL	Mon, Jun 16, 2003	23.63	23.70	23.50	23.50
2709	NYSE	UTL	Fri, Jun 13, 2003	23.84	23.84	23.62	23.62
2708	NYSE	UTL	Thu, Jun 12, 2003	23.90	23.98	23.74	23.75
2707	NYSE	UTL	Wed, Jun 11, 2003	24.00	24.00	23.80	23.87
2706	NYSE	UTL	Tue, Jun 10, 2003	24.24	24.25	24.00	24.00
2705	NYSE	UTL	Mon, Jun 9, 2003	24.45	24.45	24.15	24.16
2704	NYSE	UTL	Fri, Jun 6, 2003	24.75	24.75	24.40	24.45
2703	NYSE	UTL	Thu, Jun 5, 2003	24.60	24.75	24.60	24.75
2702	NYSE	UTL	Wed, Jun 4, 2003	24.45	24.75	24.45	24.50
2701	NYSE	UTL	Tue, Jun 3, 2003	24.10	24.30	24.01	24.30
2700	NYSE	UTL	Mon, Jun 2, 2003	24.30	24.40	24.05	24.05
2699	NYSE	UTL	Fri, May 30, 2003	24.50	24.74	24.29	24.30
2698	NYSE	UTL	Thu, May 29, 2003	24.60	24.60	24.40	24.40
2697	NYSE	UTL	Wed, May 28, 2003	24.75	24.85	24.60	24.60
2696	NYSE	UTL	Tue, May 27, 2003	26.00	26.00	24.50	24.75
2695	NYSE	UTL	Fri, May 23, 2003	24.50	26.00	24.36	26.00
2694	NYSE	UTL	Thu, May 22, 2003	24.40	24.48	24.30	24.30
2693	NYSE	UTL	Wed, May 21, 2003	24.49	24.51	24.35	24.41
2692	NYSE	UTL	Tue, May 20, 2003	24.49	24.50	24.48	24.48
2691	NYSE	UTL	Mon, May 19, 2003	24.70	24.70	24.40	24.40
2690	NYSE	UTL	Fri, May 16, 2003	24.75	25.00	24.60	24.60
2689	NYSE	UTL	Thu, May 15, 2003	24.45	25.00	24.35	25.00
2688	NYSE	UTL	Wed, May 14, 2003	24.49	24.49	24.30	24.35
2687	NYSE	UTL	Tue, May 13, 2003	24.20	24.49	24.20	24.49
2686	NYSE	UTL	Mon, May 12, 2003	24.47	24.47	24.13	24.13
2685	NYSE	UTL	Fri, May 9, 2003	24.45	24.45	24.45	24.45
2684	NYSE	UTL	Thu, May 8, 2003	24.30	24.30	24.30	24.30
2683	NYSE	UTL	Wed, May 7, 2003	23.85	24.25	23.78	24.15
2682	NYSE	UTL	Tue, May 6, 2003	24.45	24.45	23.70	23.75
2681	NYSE	UTL	Mon, May 5, 2003	24.49	24.50	24.35	24.40
2680	NYSE	UTL	Fri, May 2, 2003	24.50	24.50	24.25	24.35
2679	NYSE	UTL	Thu, May 1, 2003	24.03	24.75	23.91	24.55
2678	NYSE	UTL	Wed, Apr 30, 2003	24.25	24.25	24.00	24.02
2677	NYSE	UTL	Tue, Apr 29, 2003	23.99	24.37	23.98	24.05
2676	NYSE	UTL	Mon, Apr 28, 2003	23.80	24.20	23.80	24.20
2675	NYSE	UTL	Fri, Apr 25, 2003	23.95	23.95	23.75	23.75
2674	NYSE	UTL	Thu, Apr 24, 2003	23.90	24.00	23.72	23.80
2673	NYSE	UTL	Wed, Apr 23, 2003	23.60	23.90	23.60	23.90
2672	NYSE	UTL	Tue, Apr 22, 2003	23.51	23.55	23.50	23.55
2671	NYSE	UTL	Mon, Apr 21, 2003	23.75	23.75	23.50	23.55
2670	NYSE	UTL	Thu, Apr 17, 2003	23.40	23.59	23.30	23.59
2669	NYSE	UTL	Wed, Apr 16, 2003	23.48	23.48	23.25	23.25
2668	NYSE	UTL	Tue, Apr 15, 2003	23.45	23.45	23.39	23.39
2667	NYSE	UTL	Mon, Apr 14, 2003	23.50	23.50	23.40	23.40
2666	NYSE	UTL	Fri, Apr 11, 2003	23.55	23.55	23.40	23.40
2665	NYSE	UTL	Thu, Apr 10, 2003	23.73	23.74	23.63	23.70
2664	NYSE	UTL	Wed, Apr 9, 2003	23.70	23.74	23.65	23.66
2663	NYSE	UTL	Tue, Apr 8, 2003	23.80	23.80	23.40	23.65
2662	NYSE	UTL	Mon, Apr 7, 2003	24.20	24.20	23.80	23.86
2661	NYSE	UTL	Fri, Apr 4, 2003	24.10	24.22	24.00	24.12
2660	NYSE	UTL	Thu, Apr 3, 2003	23.61	24.00	23.61	24.00
2659	NYSE	UTL	Wed, Apr 2, 2003	24.10	24.10	23.60	23.60
2658	NYSE	UTL	Tue, Apr 1, 2003	25.00	25.00	24.20	24.21
2657	NYSE	UTL	Mon, Mar 31, 2003	25.30	25.38	25.00	25.00
2656	NYSE	UTL	Fri, Mar 28, 2003	25.52	25.52	25.35	25.35
2655	NYSE	UTL	Thu, Mar 27, 2003	25.50	25.50	25.50	25.50
2654	NYSE	UTL	Wed, Mar 26, 2003	25.75	26.00	25.55	25.55
2653	NYSE	UTL	Tue, Mar 25, 2003	25.49	25.60	25.45	25.50
2652	NYSE	UTL	Mon, Mar 24, 2003	25.52	25.52	25.40	25.40
2651	NYSE	UTL	Fri, Mar 21, 2003	25.60	25.63	25.30	25.63
2650	NYSE	UTL	Thu, Mar 20, 2003	25.78	25.90	25.25	25.60
2649	NYSE	UTL	Wed, Mar 19, 2003	26.15	26.15	25.76	25.97
2648	NYSE	UTL	Tue, Mar 18, 2003	25.80	26.29	25.80	26.29
2647	NYSE	UTL	Mon, Mar 17, 2003	25.85	25.98	25.80	25.97
2646	NYSE	UTL	Fri, Mar 14, 2003	26.25	26.25	26.13	26.13
2645	NYSE	UTL	Thu, Mar 13, 2003	26.09	26.25	26.09	26.20
2644	NYSE	UTL	Wed, Mar 12, 2003	26.05	26.07	26.00	26.07
2643	NYSE	UTL	Tue, Mar 11, 2003	26.25	26.25	26.00	26.15
2642	NYSE	UTL	Mon, Mar 10, 2003	26.02	26.02	25.90	26.00
2641	NYSE	UTL	Fri, Mar 7, 2003	26.05	26.19	26.01	26.05
2640	NYSE	UTL	Thu, Mar 6, 2003	26.03	26.15	26.02	26.15
2639	NYSE	UTL	Wed, Mar 5, 2003	25.85	26.08	25.85	26.08
2638	NYSE	UTL	Tue, Mar 4, 2003	25.99	26.00	25.97	26.00
2637	NYSE	UTL	Mon, Mar 3, 2003	26.05	26.05	25.99	26.00
2636	NYSE	UTL	Fri, Feb 28, 2003	26.10	26.15	26.09	26.10
2635	NYSE	UTL	Thu, Feb 27, 2003	26.15	26.34	26.15	26.34
2634	NYSE	UTL	Wed, Feb 26, 2003	25.98	26.25	25.98	26.09
2633	NYSE	UTL	Tue, Feb 25, 2003	25.92	26.05	25.91	26.05
2632	NYSE	UTL	Mon, Feb 24, 2003	25.85	25.95	25.80	25.85
2631	NYSE	UTL	Fri, Feb 21, 2003	25.60	26.00	25.55	26.00
2630	NYSE	UTL	Thu, Feb 20, 2003	25.65	25.80	25.65	25.71
2629	NYSE	UTL	Wed, Feb 19, 2003	25.55	25.75	25.50	25.75
2628	NYSE	UTL	Tue, Feb 18, 2003	25.55	25.55	25.30	25.43
2627	NYSE	UTL	Fri, Feb 14, 2003	24.53	25.55	24.53	25.55
2626	NYSE	UTL	Thu, Feb 13, 2003	24.30	24.50	24.30	24.45
2625	NYSE	UTL	Wed, Feb 12, 2003	23.85	24.25	23.85	24.20
2624	NYSE	UTL	Tue, Feb 11, 2003	23.55	23.85	23.51	23.85
2623	NYSE	UTL	Mon, Feb 10, 2003	23.45	23.45	23.35	23.36
2622	NYSE	UTL	Fri, Feb 7, 2003	23.65	23.65	23.45	23.45
2621	NYSE	UTL	Thu, Feb 6, 2003	23.50	23.60	23.40	23.55
2620	NYSE	UTL	Wed, Feb 5, 2003	23.63	23.63	23.30	23.31
2619	NYSE	UTL	Tue, Feb 4, 2003	24.25	24.25	23.60	23.64
2618	NYSE	UTL	Mon, Feb 3, 2003	24.25	24.26	24.25	24.25
2617	NYSE	UTL	Fri, Jan 31, 2003	24.30	24.45	24.30	24.41
2616	NYSE	UTL	Thu, Jan 30, 2003	24.36	24.36	24.18	24.18
2615	NYSE	UTL	Wed, Jan 29, 2003	24.50	24.55	24.35	24.43
2614	NYSE	UTL	Tue, Jan 28, 2003	24.97	24.97	24.73	24.80
2613	NYSE	UTL	Mon, Jan 27, 2003	24.85	24.95	24.75	24.85
2612	NYSE	UTL	Fri, Jan 24, 2003	25.10	25.11	25.00	25.00
2611	NYSE	UTL	Thu, Jan 23, 2003	25.00	25.19	24.85	25.10
2610	NYSE	UTL	Wed, Jan 22, 2003	25.10	25.10	25.00	25.00
2609	NYSE	UTL	Tue, Jan 21, 2003	25.18	25.18	25.00	25.10
2608	NYSE	UTL	Fri, Jan 17, 2003	25.10	25.12	25.01	25.12
2607	NYSE	UTL	Thu, Jan 16, 2003	25.15	25.18	25.12	25.15
2606	NYSE	UTL	Wed, Jan 15, 2003	25.15	25.16	25.00	25.00
2605	NYSE	UTL	Tue, Jan 14, 2003	25.15	25.18	25.01	25.01
2604	NYSE	UTL	Mon, Jan 13, 2003	25.10	25.10	24.95	24.97
2603	NYSE	UTL	Fri, Jan 10, 2003	25.15	25.18	25.10	25.10
2602	NYSE	UTL	Thu, Jan 9, 2003	25.25	25.29	25.10	25.15
2601	NYSE	UTL	Wed, Jan 8, 2003	25.10	25.20	25.00	25.10
2600	NYSE	UTL	Tue, Jan 7, 2003	25.05	25.10	24.94	25.10
2599	NYSE	UTL	Mon, Jan 6, 2003	24.90	25.15	24.75	25.14
2598	NYSE	UTL	Fri, Jan 3, 2003	24.80	24.84	24.66	24.75
2597	NYSE	UTL	Thu, Jan 2, 2003	24.80	24.95	24.80	24.88
2596	NYSE	UTL	Tue, Dec 31, 2002	24.95	25.02	24.80	24.80
2595	NYSE	UTL	Mon, Dec 30, 2002	25.20	25.20	24.70	24.95
2594	NYSE	UTL	Fri, Dec 27, 2002	25.25	25.25	25.20	25.20
2593	NYSE	UTL	Thu, Dec 26, 2002	25.45	25.45	25.30	25.30
2592	NYSE	UTL	Tue, Dec 24, 2002	25.39	25.39	25.39	25.39
2591	NYSE	UTL	Mon, Dec 23, 2002	25.42	25.42	25.20	25.34
2590	NYSE	UTL	Fri, Dec 20, 2002	25.39	25.42	25.35	25.42
2589	NYSE	UTL	Thu, Dec 19, 2002	25.27	25.40	25.25	25.39
2588	NYSE	UTL	Wed, Dec 18, 2002	25.40	25.42	25.26	25.35
2587	NYSE	UTL	Tue, Dec 17, 2002	25.40	25.44	25.15	25.25
2586	NYSE	UTL	Mon, Dec 16, 2002	25.40	25.49	25.40	25.49
2585	NYSE	UTL	Fri, Dec 13, 2002	25.40	25.40	25.40	25.40
2584	NYSE	UTL	Thu, Dec 12, 2002	25.46	25.48	25.40	25.40
2583	NYSE	UTL	Wed, Dec 11, 2002	25.50	25.50	25.36	25.46
2582	NYSE	UTL	Tue, Dec 10, 2002	25.70	25.75	25.45	25.45
2581	NYSE	UTL	Mon, Dec 9, 2002	25.60	25.64	25.55	25.63
2580	NYSE	UTL	Fri, Dec 6, 2002	25.70	25.75	25.70	25.75
2579	NYSE	UTL	Thu, Dec 5, 2002	25.80	25.80	25.70	25.70
2578	NYSE	UTL	Wed, Dec 4, 2002	26.20	26.25	25.75	25.87
2577	NYSE	UTL	Tue, Dec 3, 2002	26.40	26.41	26.10	26.10
2576	NYSE	UTL	Mon, Dec 2, 2002	26.50	26.53	26.40	26.40
2575	NYSE	UTL	Fri, Nov 29, 2002	26.45	26.50	26.40	26.50
2574	NYSE	UTL	Wed, Nov 27, 2002	26.70	26.79	26.40	26.50
2573	NYSE	UTL	Tue, Nov 26, 2002	26.73	26.73	26.51	26.70
2572	NYSE	UTL	Mon, Nov 25, 2002	26.80	26.80	26.70	26.70
2571	NYSE	UTL	Fri, Nov 22, 2002	26.84	26.85	26.84	26.85
2570	NYSE	UTL	Thu, Nov 21, 2002	26.70	26.90	26.60	26.80
2569	NYSE	UTL	Wed, Nov 20, 2002	26.65	26.70	26.55	26.70
2568	NYSE	UTL	Tue, Nov 19, 2002	26.68	26.80	26.55	26.55
2567	NYSE	UTL	Mon, Nov 18, 2002	26.95	26.95	26.65	26.68
2566	NYSE	UTL	Fri, Nov 15, 2002	25.95	26.90	25.95	26.90
2565	NYSE	UTL	Thu, Nov 14, 2002	26.30	26.30	25.90	26.03
2564	NYSE	UTL	Wed, Nov 13, 2002	26.25	26.25	26.15	26.15
2563	NYSE	UTL	Tue, Nov 12, 2002	26.70	26.75	26.25	26.25
2562	NYSE	UTL	Mon, Nov 11, 2002	26.50	26.50	26.50	26.50
2561	NYSE	UTL	Fri, Nov 8, 2002	26.70	26.74	26.50	26.62
2560	NYSE	UTL	Thu, Nov 7, 2002	26.50	26.59	26.50	26.59
2559	NYSE	UTL	Wed, Nov 6, 2002	26.98	26.98	26.60	26.60
2558	NYSE	UTL	Tue, Nov 5, 2002	26.90	26.90	26.90	26.90
2557	NYSE	UTL	Mon, Nov 4, 2002	26.98	26.99	26.88	26.99
2556	NYSE	UTL	Fri, Nov 1, 2002	26.72	26.98	26.72	26.98
2555	NYSE	UTL	Thu, Oct 31, 2002	26.50	26.65	26.40	26.65
2554	NYSE	UTL	Wed, Oct 30, 2002	26.40	26.60	26.40	26.56
2553	NYSE	UTL	Tue, Oct 29, 2002	26.71	26.85	26.71	26.85
2552	NYSE	UTL	Mon, Oct 28, 2002	26.90	26.90	26.81	26.81
2551	NYSE	UTL	Fri, Oct 25, 2002	26.75	26.99	26.75	26.99
2550	NYSE	UTL	Thu, Oct 24, 2002	26.90	26.99	26.90	26.97
2549	NYSE	UTL	Wed, Oct 23, 2002	26.80	26.98	26.80	26.98
2548	NYSE	UTL	Tue, Oct 22, 2002	26.90	26.99	26.85	26.94
2547	NYSE	UTL	Mon, Oct 21, 2002	27.00	27.00	26.90	26.98
2546	NYSE	UTL	Fri, Oct 18, 2002	27.25	27.35	27.00	27.15
2545	NYSE	UTL	Thu, Oct 17, 2002	27.00	27.15	27.00	27.15
2544	NYSE	UTL	Tue, Oct 15, 2002	26.80	26.90	26.75	26.90
2543	NYSE	UTL	Mon, Oct 14, 2002	26.75	26.88	26.75	26.88
2542	NYSE	UTL	Fri, Oct 11, 2002	26.80	26.90	26.65	26.90
2541	NYSE	UTL	Thu, Oct 10, 2002	26.75	26.88	26.70	26.88
2540	NYSE	UTL	Wed, Oct 9, 2002	26.95	27.00	26.80	26.80
2539	NYSE	UTL	Tue, Oct 8, 2002	27.05	27.05	26.85	27.00
2538	NYSE	UTL	Mon, Oct 7, 2002	26.90	26.99	26.80	26.90
2537	NYSE	UTL	Fri, Oct 4, 2002	27.00	27.00	26.99	27.00
2536	NYSE	UTL	Thu, Oct 3, 2002	27.00	27.10	26.90	27.08
2535	NYSE	UTL	Wed, Oct 2, 2002	27.10	27.10	26.90	26.90
2534	NYSE	UTL	Tue, Oct 1, 2002	27.12	27.12	26.90	27.04
2533	NYSE	UTL	Mon, Sep 30, 2002	26.96	27.15	26.90	27.15
2532	NYSE	UTL	Fri, Sep 27, 2002	27.05	27.05	26.85	27.00
2531	NYSE	UTL	Thu, Sep 26, 2002	26.81	27.05	26.80	27.05
2530	NYSE	UTL	Wed, Sep 25, 2002	26.85	26.95	26.75	26.95
2529	NYSE	UTL	Tue, Sep 24, 2002	26.75	26.85	26.58	26.75
2528	NYSE	UTL	Mon, Sep 23, 2002	26.25	26.75	26.25	26.70
2527	NYSE	UTL	Fri, Sep 20, 2002	26.40	26.40	26.18	26.35
2526	NYSE	UTL	Thu, Sep 19, 2002	26.50	26.50	26.25	26.25
2525	NYSE	UTL	Wed, Sep 18, 2002	26.45	26.45	26.30	26.35
2524	NYSE	UTL	Tue, Sep 17, 2002	26.40	26.55	26.40	26.55
2523	NYSE	UTL	Mon, Sep 16, 2002	26.65	26.65	26.30	26.40
2522	NYSE	UTL	Fri, Sep 13, 2002	26.65	26.65	26.65	26.65
2521	NYSE	UTL	Thu, Sep 12, 2002	26.80	26.80	26.50	26.51
2520	NYSE	UTL	Wed, Sep 11, 2002	26.94	26.94	26.90	26.90
2519	NYSE	UTL	Tue, Sep 10, 2002	26.95	27.00	26.90	27.00
2518	NYSE	UTL	Mon, Sep 9, 2002	26.95	27.05	26.85	27.05
2517	NYSE	UTL	Fri, Sep 6, 2002	26.80	27.10	26.80	27.10
2516	NYSE	UTL	Thu, Sep 5, 2002	27.00	27.10	26.95	26.95
2515	NYSE	UTL	Wed, Sep 4, 2002	26.55	27.15	26.55	27.15
2514	NYSE	UTL	Tue, Sep 3, 2002	26.80	26.80	26.65	26.65
2513	NYSE	UTL	Fri, Aug 30, 2002	26.80	26.90	26.80	26.90
2512	NYSE	UTL	Thu, Aug 29, 2002	26.50	26.70	26.50	26.70
2511	NYSE	UTL	Wed, Aug 28, 2002	26.55	26.65	26.53	26.55
2510	NYSE	UTL	Tue, Aug 27, 2002	26.80	27.17	26.65	26.80
2509	NYSE	UTL	Mon, Aug 26, 2002	26.62	26.80	26.59	26.80
2508	NYSE	UTL	Fri, Aug 23, 2002	27.05	27.05	26.50	26.60
2507	NYSE	UTL	Thu, Aug 22, 2002	27.05	27.05	26.97	27.02
2506	NYSE	UTL	Wed, Aug 21, 2002	27.12	27.15	26.95	27.05
2505	NYSE	UTL	Tue, Aug 20, 2002	27.41	27.45	27.15	27.20
2504	NYSE	UTL	Mon, Aug 19, 2002	27.35	27.60	27.30	27.60
2503	NYSE	UTL	Fri, Aug 16, 2002	27.30	27.55	27.25	27.55
2502	NYSE	UTL	Thu, Aug 15, 2002	26.10	27.50	26.10	27.45
2501	NYSE	UTL	Wed, Aug 14, 2002	26.00	26.10	25.90	26.10
2500	NYSE	UTL	Tue, Aug 13, 2002	25.80	25.89	25.80	25.88
2499	NYSE	UTL	Mon, Aug 12, 2002	25.75	25.85	25.70	25.70
2498	NYSE	UTL	Fri, Aug 9, 2002	26.00	26.00	25.83	25.83
2497	NYSE	UTL	Thu, Aug 8, 2002	26.10	26.10	25.85	26.05
2496	NYSE	UTL	Wed, Aug 7, 2002	25.90	26.05	25.85	26.05
2495	NYSE	UTL	Tue, Aug 6, 2002	25.85	25.90	25.65	25.90
2494	NYSE	UTL	Mon, Aug 5, 2002	26.05	26.05	25.85	25.85
2493	NYSE	UTL	Fri, Aug 2, 2002	26.05	26.17	26.00	26.13
2492	NYSE	UTL	Thu, Aug 1, 2002	26.10	26.15	26.10	26.15
2491	NYSE	UTL	Wed, Jul 31, 2002	26.20	26.20	26.05	26.18
2490	NYSE	UTL	Tue, Jul 30, 2002	25.75	26.20	25.75	26.20
2489	NYSE	UTL	Mon, Jul 29, 2002	26.00	26.20	25.90	26.20
2488	NYSE	UTL	Fri, Jul 26, 2002	25.95	26.15	25.80	26.15
2487	NYSE	UTL	Thu, Jul 25, 2002	26.20	26.30	26.00	26.10
2486	NYSE	UTL	Wed, Jul 24, 2002	25.50	26.10	25.30	26.10
2485	NYSE	UTL	Tue, Jul 23, 2002	26.30	26.30	25.65	25.65
2484	NYSE	UTL	Mon, Jul 22, 2002	26.25	26.35	26.15	26.30
2483	NYSE	UTL	Fri, Jul 19, 2002	26.60	26.60	26.35	26.50
2482	NYSE	UTL	Thu, Jul 18, 2002	27.10	27.10	26.75	26.75
2481	NYSE	UTL	Wed, Jul 17, 2002	27.05	27.05	26.70	27.00
2480	NYSE	UTL	Tue, Jul 16, 2002	27.10	27.23	26.90	26.90
2479	NYSE	UTL	Mon, Jul 15, 2002	27.40	27.40	26.90	27.25
2478	NYSE	UTL	Fri, Jul 12, 2002	27.70	27.80	27.55	27.55
2477	NYSE	UTL	Thu, Jul 11, 2002	28.10	28.10	27.70	27.85
2476	NYSE	UTL	Wed, Jul 10, 2002	28.35	28.43	28.25	28.30
2475	NYSE	UTL	Tue, Jul 9, 2002	28.75	28.83	28.49	28.49
2474	NYSE	UTL	Mon, Jul 8, 2002	29.08	29.08	28.80	28.80
2473	NYSE	UTL	Fri, Jul 5, 2002	29.30	29.30	29.15	29.20
2472	NYSE	UTL	Wed, Jul 3, 2002	29.38	29.38	29.10	29.10
2471	NYSE	UTL	Tue, Jul 2, 2002	29.61	29.61	29.30	29.38
2470	NYSE	UTL	Mon, Jul 1, 2002	29.79	29.80	29.60	29.61
2469	NYSE	UTL	Fri, Jun 28, 2002	29.98	30.00	29.70	29.88
2468	NYSE	UTL	Thu, Jun 27, 2002	29.39	29.85	29.39	29.85
2467	NYSE	UTL	Wed, Jun 26, 2002	29.00	29.47	29.00	29.47
2466	NYSE	UTL	Tue, Jun 25, 2002	29.15	29.30	29.15	29.24
2465	NYSE	UTL	Mon, Jun 24, 2002	29.30	29.70	29.20	29.30
2464	NYSE	UTL	Fri, Jun 21, 2002	29.40	29.49	29.33	29.46
2463	NYSE	UTL	Thu, Jun 20, 2002	29.40	29.49	29.40	29.49
2462	NYSE	UTL	Wed, Jun 19, 2002	29.25	29.49	29.25	29.40
2461	NYSE	UTL	Tue, Jun 18, 2002	29.15	29.30	29.08	29.25
2460	NYSE	UTL	Mon, Jun 17, 2002	29.00	29.28	29.00	29.28
2459	NYSE	UTL	Fri, Jun 14, 2002	29.55	29.55	28.90	29.00
2458	NYSE	UTL	Thu, Jun 13, 2002	29.75	29.75	29.35	29.50
2457	NYSE	UTL	Wed, Jun 12, 2002	29.70	30.00	29.50	30.00
2456	NYSE	UTL	Tue, Jun 11, 2002	29.60	29.70	29.40	29.60
2455	NYSE	UTL	Mon, Jun 10, 2002	30.00	30.00	29.50	29.50
2454	NYSE	UTL	Fri, Jun 7, 2002	30.50	30.50	30.20	30.20
2453	NYSE	UTL	Thu, Jun 6, 2002	30.80	30.80	30.75	30.75
2452	NYSE	UTL	Wed, Jun 5, 2002	30.85	30.95	30.50	30.95
2451	NYSE	UTL	Tue, Jun 4, 2002	30.85	30.90	30.70	30.70
2450	NYSE	UTL	Mon, Jun 3, 2002	31.00	31.00	30.60	31.00
2449	NYSE	UTL	Fri, May 31, 2002	29.30	31.40	29.25	31.40
2448	NYSE	UTL	Thu, May 30, 2002	28.20	28.45	28.00	28.40
2447	NYSE	UTL	Wed, May 29, 2002	27.90	28.40	27.80	28.20
2446	NYSE	UTL	Tue, May 28, 2002	27.35	27.65	27.25	27.65
2445	NYSE	UTL	Fri, May 24, 2002	27.05	27.10	27.05	27.10
2444	NYSE	UTL	Thu, May 23, 2002	26.90	27.15	26.80	27.15
2443	NYSE	UTL	Wed, May 22, 2002	27.00	27.07	27.00	27.07
2442	NYSE	UTL	Tue, May 21, 2002	26.65	26.85	26.65	26.85
2441	NYSE	UTL	Mon, May 20, 2002	27.00	27.00	26.80	26.80
2440	NYSE	UTL	Fri, May 17, 2002	27.15	27.15	27.00	27.12
2439	NYSE	UTL	Thu, May 16, 2002	27.22	27.23	27.22	27.23
2438	NYSE	UTL	Wed, May 15, 2002	26.10	27.40	26.10	27.15
2437	NYSE	UTL	Tue, May 14, 2002	26.20	26.30	26.00	26.30
2436	NYSE	UTL	Mon, May 13, 2002	26.30	26.30	26.10	26.10
2435	NYSE	UTL	Fri, May 10, 2002	27.15	27.15	26.45	26.45
2434	NYSE	UTL	Thu, May 9, 2002	27.00	27.05	26.95	26.95
2433	NYSE	UTL	Wed, May 8, 2002	27.40	27.40	27.20	27.20
2432	NYSE	UTL	Tue, May 7, 2002	27.75	27.75	27.50	27.50
2431	NYSE	UTL	Mon, May 6, 2002	27.70	28.10	27.70	27.80
2430	NYSE	UTL	Fri, May 3, 2002	27.65	27.80	27.60	27.80
2429	NYSE	UTL	Thu, May 2, 2002	27.75	27.80	27.65	27.80
2428	NYSE	UTL	Wed, May 1, 2002	27.90	28.00	27.85	27.85
2427	NYSE	UTL	Tue, Apr 30, 2002	27.65	27.75	27.55	27.75
2426	NYSE	UTL	Mon, Apr 29, 2002	27.80	27.80	27.75	27.75
2425	NYSE	UTL	Fri, Apr 26, 2002	27.75	28.40	27.75	28.25
2424	NYSE	UTL	Thu, Apr 25, 2002	27.87	28.00	27.87	27.90
2423	NYSE	UTL	Wed, Apr 24, 2002	28.00	28.00	27.75	27.90
2422	NYSE	UTL	Tue, Apr 23, 2002	27.80	28.03	27.80	27.85
2421	NYSE	UTL	Mon, Apr 22, 2002	27.82	28.00	27.80	28.00
2420	NYSE	UTL	Fri, Apr 19, 2002	27.85	27.85	27.85	27.85
2419	NYSE	UTL	Thu, Apr 18, 2002	27.70	28.00	27.70	27.90
2418	NYSE	UTL	Wed, Apr 17, 2002	27.30	27.60	27.30	27.60
2417	NYSE	UTL	Tue, Apr 16, 2002	27.00	27.10	26.75	27.10
2416	NYSE	UTL	Mon, Apr 15, 2002	26.85	26.85	26.85	26.85
2415	NYSE	UTL	Fri, Apr 12, 2002	26.85	26.95	26.85	26.95
2414	NYSE	UTL	Thu, Apr 11, 2002	26.95	26.95	26.95	26.95
2413	NYSE	UTL	Wed, Apr 10, 2002	26.82	26.87	26.70	26.87
2412	NYSE	UTL	Tue, Apr 9, 2002	27.00	27.00	26.85	26.85
2411	NYSE	UTL	Mon, Apr 8, 2002	26.70	26.95	26.70	26.95
2410	NYSE	UTL	Fri, Apr 5, 2002	26.60	26.70	26.50	26.70
2409	NYSE	UTL	Thu, Apr 4, 2002	26.80	26.95	26.70	26.70
2408	NYSE	UTL	Wed, Apr 3, 2002	26.90	26.90	26.65	26.65
2407	NYSE	UTL	Tue, Apr 2, 2002	26.70	26.85	26.67	26.85
2406	NYSE	UTL	Mon, Apr 1, 2002	26.40	26.70	26.40	26.67
2405	NYSE	UTL	Thu, Mar 28, 2002	26.40	26.55	26.31	26.55
2404	NYSE	UTL	Wed, Mar 27, 2002	26.65	26.65	26.45	26.50
2403	NYSE	UTL	Tue, Mar 26, 2002	26.66	26.66	26.65	26.65
2402	NYSE	UTL	Fri, Mar 22, 2002	26.75	26.75	26.60	26.60
2401	NYSE	UTL	Thu, Mar 21, 2002	26.50	26.70	26.40	26.70
2400	NYSE	UTL	Wed, Mar 20, 2002	26.35	26.45	26.10	26.45
2399	NYSE	UTL	Tue, Mar 19, 2002	26.25	26.25	26.25	26.25
2398	NYSE	UTL	Mon, Mar 18, 2002	26.05	26.20	25.95	26.05
2397	NYSE	UTL	Fri, Mar 15, 2002	26.25	26.25	25.95	26.15
2396	NYSE	UTL	Thu, Mar 14, 2002	25.80	26.15	25.80	26.15
2395	NYSE	UTL	Wed, Mar 13, 2002	25.80	25.90	25.80	25.90
2394	NYSE	UTL	Tue, Mar 12, 2002	25.60	25.60	25.60	25.60
2393	NYSE	UTL	Mon, Mar 11, 2002	25.55	25.60	25.55	25.60
2392	NYSE	UTL	Fri, Mar 8, 2002	25.65	25.85	25.65	25.70
2391	NYSE	UTL	Thu, Mar 7, 2002	25.60	25.65	25.50	25.65
2390	NYSE	UTL	Wed, Mar 6, 2002	25.50	25.75	25.50	25.65
2389	NYSE	UTL	Mon, Mar 4, 2002	25.70	25.70	25.50	25.50
2388	NYSE	UTL	Fri, Mar 1, 2002	25.90	25.90	25.60	25.60
2387	NYSE	UTL	Thu, Feb 28, 2002	26.00	26.00	25.70	25.70
2386	NYSE	UTL	Wed, Feb 27, 2002	25.87	25.87	25.87	25.87
2385	NYSE	UTL	Tue, Feb 26, 2002	26.02	26.02	25.75	25.90
2384	NYSE	UTL	Mon, Feb 25, 2002	26.02	26.19	26.00	26.00
2383	NYSE	UTL	Fri, Feb 22, 2002	26.50	26.50	26.00	26.00
2382	NYSE	UTL	Thu, Feb 21, 2002	26.00	26.75	25.50	26.75
2381	NYSE	UTL	Wed, Feb 20, 2002	26.90	26.90	26.25	26.25
2380	NYSE	UTL	Tue, Feb 19, 2002	26.50	27.50	26.50	26.80
2379	NYSE	UTL	Fri, Feb 15, 2002	24.65	26.75	24.65	26.75
2378	NYSE	UTL	Thu, Feb 14, 2002	24.75	24.85	24.75	24.85
2377	NYSE	UTL	Wed, Feb 13, 2002	24.30	24.70	24.30	24.70
2376	NYSE	UTL	Tue, Feb 12, 2002	24.40	24.40	24.40	24.40
2375	NYSE	UTL	Mon, Feb 11, 2002	24.15	24.15	24.15	24.15
2374	NYSE	UTL	Fri, Feb 8, 2002	24.15	24.15	24.15	24.15
2373	NYSE	UTL	Thu, Feb 7, 2002	24.20	24.25	23.95	24.25
2372	NYSE	UTL	Wed, Feb 6, 2002	24.20	24.20	24.20	24.20
2371	NYSE	UTL	Tue, Feb 5, 2002	23.95	24.15	23.95	24.00
2370	NYSE	UTL	Fri, Feb 1, 2002	24.00	24.00	23.95	23.95
2369	NYSE	UTL	Thu, Jan 31, 2002	24.00	24.15	23.70	24.15
2368	NYSE	UTL	Wed, Jan 30, 2002	23.80	24.09	23.80	24.00
2367	NYSE	UTL	Tue, Jan 29, 2002	23.61	23.90	23.60	23.90
2366	NYSE	UTL	Mon, Jan 28, 2002	23.75	23.85	23.55	23.65
2365	NYSE	UTL	Fri, Jan 25, 2002	23.95	23.95	23.85	23.85
2364	NYSE	UTL	Thu, Jan 24, 2002	23.70	24.10	23.70	24.10
2363	NYSE	UTL	Wed, Jan 23, 2002	24.10	24.10	23.55	23.55
2362	NYSE	UTL	Tue, Jan 22, 2002	23.75	24.00	23.75	23.95
2361	NYSE	UTL	Fri, Jan 18, 2002	23.40	23.75	23.25	23.50
2360	NYSE	UTL	Thu, Jan 17, 2002	23.40	23.40	23.40	23.40
2359	NYSE	UTL	Wed, Jan 16, 2002	23.15	23.34	23.15	23.25
2358	NYSE	UTL	Tue, Jan 15, 2002	23.45	23.45	22.88	23.15
2357	NYSE	UTL	Mon, Jan 14, 2002	23.50	23.75	23.21	23.21
2356	NYSE	UTL	Fri, Jan 11, 2002	23.55	23.55	23.10	23.30
2355	NYSE	UTL	Thu, Jan 10, 2002	23.40	23.50	23.20	23.40
2354	NYSE	UTL	Wed, Jan 9, 2002	23.55	23.55	23.20	23.20
2353	NYSE	UTL	Tue, Jan 8, 2002	23.25	23.40	23.20	23.40
2352	NYSE	UTL	Mon, Jan 7, 2002	23.45	23.45	23.45	23.45
2351	NYSE	UTL	Fri, Jan 4, 2002	23.30	23.30	23.25	23.26
2350	NYSE	UTL	Thu, Jan 3, 2002	23.30	23.43	23.30	23.43
2349	NYSE	UTL	Wed, Jan 2, 2002	23.43	23.43	23.30	23.40
2348	NYSE	UTL	Mon, Dec 31, 2001	23.30	23.43	23.30	23.40
2347	NYSE	UTL	Fri, Dec 28, 2001	23.43	23.44	23.30	23.30
2346	NYSE	UTL	Thu, Dec 27, 2001	23.30	23.43	23.30	23.43
2345	NYSE	UTL	Wed, Dec 26, 2001	23.20	23.25	23.20	23.25
2344	NYSE	UTL	Mon, Dec 24, 2001	23.40	23.40	23.15	23.35
2343	NYSE	UTL	Fri, Dec 21, 2001	23.35	23.39	23.20	23.25
2342	NYSE	UTL	Thu, Dec 20, 2001	23.35	23.50	23.35	23.50
2341	NYSE	UTL	Wed, Dec 19, 2001	23.33	24.25	23.10	23.35
2340	NYSE	UTL	Tue, Dec 18, 2001	23.35	23.35	23.10	23.25
2339	NYSE	UTL	Mon, Dec 17, 2001	23.10	23.35	23.10	23.35
2338	NYSE	UTL	Fri, Dec 14, 2001	24.05	24.05	23.35	23.35
2337	NYSE	UTL	Thu, Dec 13, 2001	24.15	24.40	24.15	24.15
2336	NYSE	UTL	Wed, Dec 12, 2001	24.32	24.32	24.10	24.15
2335	NYSE	UTL	Tue, Dec 11, 2001	24.40	24.50	24.35	24.35
2334	NYSE	UTL	Mon, Dec 10, 2001	24.30	24.75	24.30	24.55
2333	NYSE	UTL	Fri, Dec 7, 2001	24.29	24.55	24.15	24.15
2332	NYSE	UTL	Thu, Dec 6, 2001	24.25	24.40	24.05	24.33
2331	NYSE	UTL	Wed, Dec 5, 2001	24.05	24.05	23.75	24.04
2330	NYSE	UTL	Tue, Dec 4, 2001	24.30	24.30	24.05	24.05
2329	NYSE	UTL	Mon, Dec 3, 2001	24.15	24.45	24.05	24.05
2328	NYSE	UTL	Fri, Nov 30, 2001	23.80	24.40	23.80	24.40
2327	NYSE	UTL	Thu, Nov 29, 2001	23.25	23.65	23.25	23.65
2326	NYSE	UTL	Wed, Nov 28, 2001	23.60	23.70	23.30	23.30
2325	NYSE	UTL	Tue, Nov 27, 2001	23.10	23.35	23.10	23.35
2324	NYSE	UTL	Mon, Nov 26, 2001	23.40	23.70	23.06	23.25
2323	NYSE	UTL	Fri, Nov 23, 2001	23.55	23.55	23.55	23.55
2322	NYSE	UTL	Wed, Nov 21, 2001	23.75	23.75	23.40	23.40
2321	NYSE	UTL	Tue, Nov 20, 2001	24.00	24.00	23.40	23.60
2320	NYSE	UTL	Mon, Nov 19, 2001	24.10	24.10	23.75	23.98
2319	NYSE	UTL	Fri, Nov 16, 2001	24.20	24.20	23.95	23.95
2318	NYSE	UTL	Thu, Nov 15, 2001	23.35	24.20	23.35	24.20
2317	NYSE	UTL	Wed, Nov 14, 2001	23.30	23.50	23.05	23.25
2316	NYSE	UTL	Tue, Nov 13, 2001	23.25	23.35	23.10	23.15
2315	NYSE	UTL	Mon, Nov 12, 2001	23.25	23.25	23.11	23.11
2314	NYSE	UTL	Fri, Nov 9, 2001	23.00	23.10	23.00	23.10
2313	NYSE	UTL	Thu, Nov 8, 2001	23.25	23.25	22.95	22.95
2312	NYSE	UTL	Wed, Nov 7, 2001	24.00	24.00	23.00	23.25
2311	NYSE	UTL	Tue, Nov 6, 2001	24.25	24.25	24.10	24.10
2310	NYSE	UTL	Mon, Nov 5, 2001	24.12	24.30	24.11	24.11
2309	NYSE	UTL	Fri, Nov 2, 2001	24.30	24.30	24.30	24.30
2308	NYSE	UTL	Thu, Nov 1, 2001	24.10	24.10	24.10	24.10
2307	NYSE	UTL	Wed, Oct 31, 2001	24.30	24.30	24.15	24.15
2306	NYSE	UTL	Tue, Oct 30, 2001	24.21	24.21	24.21	24.21
2305	NYSE	UTL	Mon, Oct 29, 2001	24.64	24.65	24.50	24.65
2304	NYSE	UTL	Fri, Oct 26, 2001	24.55	24.55	24.55	24.55
2303	NYSE	UTL	Thu, Oct 25, 2001	24.50	24.65	24.50	24.65
2302	NYSE	UTL	Wed, Oct 24, 2001	24.65	24.65	24.65	24.65
2301	NYSE	UTL	Tue, Oct 23, 2001	24.50	24.80	24.50	24.65
2300	NYSE	UTL	Mon, Oct 22, 2001	24.50	24.75	24.40	24.75
2299	NYSE	UTL	Fri, Oct 19, 2001	24.50	24.50	24.25	24.38
2298	NYSE	UTL	Thu, Oct 18, 2001	24.50	24.50	24.40	24.40
2297	NYSE	UTL	Wed, Oct 17, 2001	24.70	24.70	24.40	24.50
2296	NYSE	UTL	Tue, Oct 16, 2001	24.70	24.70	24.50	24.50
2295	NYSE	UTL	Mon, Oct 15, 2001	25.12	25.12	24.80	24.80
2294	NYSE	UTL	Fri, Oct 12, 2001	25.25	25.45	25.15	25.15
2293	NYSE	UTL	Thu, Oct 11, 2001	24.90	25.00	24.90	25.00
2292	NYSE	UTL	Tue, Oct 9, 2001	24.65	24.85	24.60	24.85
2291	NYSE	UTL	Mon, Oct 8, 2001	24.95	24.95	24.65	24.65
2290	NYSE	UTL	Fri, Oct 5, 2001	24.85	25.00	24.60	25.00
2289	NYSE	UTL	Thu, Oct 4, 2001	24.75	24.95	24.75	24.75
2288	NYSE	UTL	Wed, Oct 3, 2001	24.50	24.75	24.50	24.75
2287	NYSE	UTL	Tue, Oct 2, 2001	24.60	24.65	24.45	24.50
2286	NYSE	UTL	Mon, Oct 1, 2001	24.50	24.90	24.50	24.75
2285	NYSE	UTL	Fri, Sep 28, 2001	24.00	24.25	23.50	24.25
2284	NYSE	UTL	Thu, Sep 27, 2001	23.80	23.80	23.55	23.80
2283	NYSE	UTL	Wed, Sep 26, 2001	24.70	25.00	24.00	24.00
2282	NYSE	UTL	Tue, Sep 25, 2001	24.40	24.60	24.00	24.50
2281	NYSE	UTL	Mon, Sep 24, 2001	23.40	24.40	23.40	24.20
2280	NYSE	UTL	Fri, Sep 21, 2001	23.45	23.45	22.50	23.20
2279	NYSE	UTL	Thu, Sep 20, 2001	24.43	24.43	24.23	24.23
2278	NYSE	UTL	Wed, Sep 19, 2001	24.60	24.60	24.30	24.30
2277	NYSE	UTL	Tue, Sep 18, 2001	23.75	24.75	23.75	24.51
2276	NYSE	UTL	Mon, Sep 17, 2001	23.50	23.50	23.50	23.50
2275	NYSE	UTL	Mon, Sep 10, 2001	23.50	23.50	23.50	23.50
2274	NYSE	UTL	Fri, Sep 7, 2001	23.75	23.75	23.75	23.75
2273	NYSE	UTL	Thu, Sep 6, 2001	23.75	23.75	23.75	23.75
2272	NYSE	UTL	Wed, Sep 5, 2001	23.50	23.70	23.50	23.70
2271	NYSE	UTL	Tue, Sep 4, 2001	24.00	24.00	23.25	23.25
2270	NYSE	UTL	Fri, Aug 31, 2001	23.80	24.10	23.80	24.10
2269	NYSE	UTL	Thu, Aug 30, 2001	24.30	24.75	23.75	24.10
2268	NYSE	UTL	Wed, Aug 29, 2001	24.50	24.50	24.20	24.20
2267	NYSE	UTL	Tue, Aug 28, 2001	24.50	24.60	24.30	24.30
2266	NYSE	UTL	Mon, Aug 27, 2001	24.50	24.90	24.40	24.40
2265	NYSE	UTL	Fri, Aug 24, 2001	24.80	24.80	24.25	24.25
2264	NYSE	UTL	Thu, Aug 23, 2001	24.50	24.75	24.50	24.75
2263	NYSE	UTL	Wed, Aug 22, 2001	24.70	24.70	24.70	24.70
2262	NYSE	UTL	Tue, Aug 21, 2001	24.75	24.75	24.55	24.55
2261	NYSE	UTL	Mon, Aug 20, 2001	24.50	24.55	24.35	24.55
2260	NYSE	UTL	Fri, Aug 17, 2001	24.65	24.75	24.65	24.75
2259	NYSE	UTL	Thu, Aug 16, 2001	24.20	24.65	24.10	24.65
2258	NYSE	UTL	Wed, Aug 15, 2001	23.75	24.40	23.59	24.40
2257	NYSE	UTL	Tue, Aug 14, 2001	23.80	23.80	23.25	23.50
2256	NYSE	UTL	Mon, Aug 13, 2001	23.00	23.65	22.94	23.65
2255	NYSE	UTL	Fri, Aug 10, 2001	23.50	23.50	23.30	23.45
2254	NYSE	UTL	Thu, Aug 9, 2001	23.30	23.50	23.30	23.50
2253	NYSE	UTL	Wed, Aug 8, 2001	23.10	23.51	23.10	23.45
2252	NYSE	UTL	Tue, Aug 7, 2001	23.75	23.77	22.75	23.00
2251	NYSE	UTL	Mon, Aug 6, 2001	23.95	24.15	23.75	23.75
2250	NYSE	UTL	Fri, Aug 3, 2001	23.80	23.95	23.70	23.95
2249	NYSE	UTL	Thu, Aug 2, 2001	23.90	24.15	23.78	24.00
2248	NYSE	UTL	Wed, Aug 1, 2001	24.00	24.00	24.00	24.00
2247	NYSE	UTL	Tue, Jul 31, 2001	24.25	24.25	24.25	24.25
2246	NYSE	UTL	Mon, Jul 30, 2001	23.90	24.15	23.90	24.10
2245	NYSE	UTL	Fri, Jul 27, 2001	24.45	24.75	24.25	24.50
2244	NYSE	UTL	Thu, Jul 26, 2001	24.75	24.75	24.55	24.59
2243	NYSE	UTL	Wed, Jul 25, 2001	24.60	24.60	24.60	24.60
2242	NYSE	UTL	Tue, Jul 24, 2001	24.65	24.75	24.55	24.75
2241	NYSE	UTL	Mon, Jul 23, 2001	24.75	24.75	24.75	24.75
2240	NYSE	UTL	Fri, Jul 20, 2001	24.70	25.00	24.70	24.81
2239	NYSE	UTL	Thu, Jul 19, 2001	24.90	25.00	24.65	24.90
2238	NYSE	UTL	Wed, Jul 18, 2001	24.75	24.75	24.75	24.75
2237	NYSE	UTL	Tue, Jul 17, 2001	24.75	25.00	24.75	25.00
2236	NYSE	UTL	Mon, Jul 16, 2001	24.95	24.95	24.75	24.75
2235	NYSE	UTL	Fri, Jul 13, 2001	24.70	24.95	24.70	24.95
2234	NYSE	UTL	Thu, Jul 12, 2001	25.01	25.15	24.75	24.75
2233	NYSE	UTL	Wed, Jul 11, 2001	25.30	25.30	25.00	25.00
2232	NYSE	UTL	Tue, Jul 10, 2001	25.25	25.45	25.25	25.45
2231	NYSE	UTL	Mon, Jul 9, 2001	25.35	25.50	25.00	25.00
2230	NYSE	UTL	Fri, Jul 6, 2001	25.45	25.45	25.45	25.45
2229	NYSE	UTL	Thu, Jul 5, 2001	25.25	25.50	25.25	25.26
2228	NYSE	UTL	Tue, Jul 3, 2001	25.15	25.15	24.95	25.15
2227	NYSE	UTL	Mon, Jul 2, 2001	24.90	25.00	24.90	24.91
2226	NYSE	UTL	Fri, Jun 29, 2001	25.75	25.75	24.75	24.75
2225	NYSE	UTL	Thu, Jun 28, 2001	25.49	25.75	25.25	25.75
2224	NYSE	UTL	Wed, Jun 27, 2001	25.75	25.75	25.25	25.25
2223	NYSE	UTL	Tue, Jun 26, 2001	25.50	25.75	25.10	25.75
2222	NYSE	UTL	Mon, Jun 25, 2001	25.10	25.30	25.05	25.30
2221	NYSE	UTL	Fri, Jun 22, 2001	25.50	25.75	25.50	25.50
2220	NYSE	UTL	Thu, Jun 21, 2001	25.25	25.25	25.25	25.25
2219	NYSE	UTL	Wed, Jun 20, 2001	25.00	25.00	25.00	25.00
2218	NYSE	UTL	Tue, Jun 19, 2001	26.00	26.25	25.00	25.00
2217	NYSE	UTL	Mon, Jun 18, 2001	26.25	26.75	26.00	26.00
2216	NYSE	UTL	Fri, Jun 15, 2001	26.25	26.50	25.80	26.50
2215	NYSE	UTL	Thu, Jun 14, 2001	26.99	26.99	26.05	26.05
2214	NYSE	UTL	Wed, Jun 13, 2001	26.76	26.76	26.76	26.76
2213	NYSE	UTL	Tue, Jun 12, 2001	26.75	27.00	26.75	26.76
2212	NYSE	UTL	Mon, Jun 11, 2001	26.75	26.75	26.75	26.75
2211	NYSE	UTL	Fri, Jun 8, 2001	26.75	27.00	26.25	26.60
2210	NYSE	UTL	Thu, Jun 7, 2001	25.25	27.00	25.25	27.00
2209	NYSE	UTL	Wed, Jun 6, 2001	25.80	25.80	25.50	25.50
2208	NYSE	UTL	Tue, Jun 5, 2001	26.25	26.25	25.00	26.00
2207	NYSE	UTL	Mon, Jun 4, 2001	26.30	26.30	25.80	26.00
2206	NYSE	UTL	Fri, Jun 1, 2001	26.40	26.48	26.15	26.48
2205	NYSE	UTL	Thu, May 31, 2001	26.00	26.25	26.00	26.25
2204	NYSE	UTL	Wed, May 30, 2001	26.00	26.00	25.75	26.00
2203	NYSE	UTL	Tue, May 29, 2001	25.50	26.00	25.30	26.00
2202	NYSE	UTL	Fri, May 25, 2001	25.50	25.50	25.25	25.50
2201	NYSE	UTL	Thu, May 24, 2001	25.75	26.00	25.75	25.75
2200	NYSE	UTL	Wed, May 23, 2001	25.40	25.75	25.40	25.75
2199	NYSE	UTL	Tue, May 22, 2001	25.50	25.75	25.26	25.50
2198	NYSE	UTL	Mon, May 21, 2001	26.00	26.00	25.50	25.75
2197	NYSE	UTL	Fri, May 18, 2001	26.15	26.15	26.15	26.15
2196	NYSE	UTL	Thu, May 17, 2001	26.10	26.50	26.00	26.30
2195	NYSE	UTL	Wed, May 16, 2001	26.25	26.50	26.00	26.25
2194	NYSE	UTL	Tue, May 15, 2001	25.85	26.00	25.85	26.00
2193	NYSE	UTL	Mon, May 14, 2001	25.60	25.60	25.60	25.60
2192	NYSE	UTL	Fri, May 11, 2001	25.60	25.60	25.25	25.50
2191	NYSE	UTL	Thu, May 10, 2001	25.50	25.60	25.26	25.40
2190	NYSE	UTL	Wed, May 9, 2001	25.30	25.30	25.30	25.30
2189	NYSE	UTL	Tue, May 8, 2001	25.40	25.50	25.30	25.30
2188	NYSE	UTL	Fri, May 4, 2001	25.10	25.15	25.10	25.15
2187	NYSE	UTL	Thu, May 3, 2001	25.50	25.50	25.10	25.35
2186	NYSE	UTL	Wed, May 2, 2001	25.95	25.95	25.75	25.75
2185	NYSE	UTL	Tue, May 1, 2001	25.75	25.84	25.75	25.75
2184	NYSE	UTL	Mon, Apr 30, 2001	25.90	26.00	25.70	25.70
2183	NYSE	UTL	Fri, Apr 27, 2001	25.70	26.00	25.70	26.00
2182	NYSE	UTL	Thu, Apr 26, 2001	25.75	26.25	25.75	26.25
2181	NYSE	UTL	Wed, Apr 25, 2001	26.00	26.00	26.00	26.00
2180	NYSE	UTL	Tue, Apr 24, 2001	26.30	26.50	26.10	26.10
2179	NYSE	UTL	Mon, Apr 23, 2001	26.65	26.65	26.10	26.25
2178	NYSE	UTL	Fri, Apr 20, 2001	26.75	26.98	26.50	26.75
2177	NYSE	UTL	Thu, Apr 19, 2001	26.00	26.75	26.00	26.75
2176	NYSE	UTL	Wed, Apr 18, 2001	26.00	26.00	25.80	25.80
2175	NYSE	UTL	Tue, Apr 17, 2001	25.65	25.80	25.60	25.80
2174	NYSE	UTL	Mon, Apr 16, 2001	26.05	26.05	25.60	25.60
2173	NYSE	UTL	Thu, Apr 12, 2001	25.75	26.00	25.75	26.00
2172	NYSE	UTL	Tue, Apr 10, 2001	25.35	25.60	25.35	25.50
2171	NYSE	UTL	Mon, Apr 9, 2001	25.75	25.75	25.25	25.25
2170	NYSE	UTL	Fri, Apr 6, 2001	25.75	26.00	25.75	26.00
2169	NYSE	UTL	Thu, Apr 5, 2001	26.50	26.50	25.50	25.50
2168	NYSE	UTL	Wed, Apr 4, 2001	27.00	27.00	26.45	26.70
2167	NYSE	UTL	Tue, Apr 3, 2001	26.45	27.50	26.45	27.50
2166	NYSE	UTL	Mon, Apr 2, 2001	25.90	26.20	25.90	26.20
2165	NYSE	UTL	Fri, Mar 30, 2001	25.80	25.80	25.60	25.75
2164	NYSE	UTL	Thu, Mar 29, 2001	25.65	25.80	25.65	25.80
2163	NYSE	UTL	Wed, Mar 28, 2001	25.30	25.50	25.10	25.50
2162	NYSE	UTL	Tue, Mar 27, 2001	25.35	25.55	25.25	25.50
2161	NYSE	UTL	Mon, Mar 26, 2001	26.25	26.25	25.60	25.60
2160	NYSE	UTL	Fri, Mar 23, 2001	26.55	26.55	26.35	26.35
2159	NYSE	UTL	Thu, Mar 22, 2001	26.60	26.60	26.25	26.49
2158	NYSE	UTL	Wed, Mar 21, 2001	26.75	26.90	26.75	26.80
2157	NYSE	UTL	Tue, Mar 20, 2001	26.65	27.00	26.65	27.00
2156	NYSE	UTL	Mon, Mar 19, 2001	25.75	27.24	25.75	26.85
2155	NYSE	UTL	Fri, Mar 16, 2001	25.10	25.75	25.10	25.50
2154	NYSE	UTL	Thu, Mar 15, 2001	25.30	25.40	25.00	25.30
2153	NYSE	UTL	Wed, Mar 14, 2001	25.00	25.25	25.00	25.15
2152	NYSE	UTL	Tue, Mar 13, 2001	25.20	25.20	24.90	25.00
2151	NYSE	UTL	Mon, Mar 12, 2001	25.10	25.20	24.90	25.20
2150	NYSE	UTL	Fri, Mar 9, 2001	25.00	25.20	24.90	24.90
2149	NYSE	UTL	Thu, Mar 8, 2001	25.00	25.22	25.00	25.00
2148	NYSE	UTL	Wed, Mar 7, 2001	25.22	25.22	25.00	25.10
2147	NYSE	UTL	Tue, Mar 6, 2001	25.10	25.20	25.10	25.20
2146	NYSE	UTL	Mon, Mar 5, 2001	24.90	25.00	24.90	24.90
2145	NYSE	UTL	Fri, Mar 2, 2001	25.00	25.10	24.76	24.90
2144	NYSE	UTL	Thu, Mar 1, 2001	25.00	25.20	24.80	25.20
2143	NYSE	UTL	Wed, Feb 28, 2001	25.00	25.25	24.76	25.25
2142	NYSE	UTL	Tue, Feb 27, 2001	25.25	25.25	25.10	25.25
2141	NYSE	UTL	Mon, Feb 26, 2001	25.50	25.50	25.25	25.25
2140	NYSE	UTL	Fri, Feb 23, 2001	25.25	25.25	25.00	25.25
2139	NYSE	UTL	Thu, Feb 22, 2001	25.90	25.90	25.00	25.00
2138	NYSE	UTL	Wed, Feb 21, 2001	26.00	26.00	25.65	25.75
2137	NYSE	UTL	Tue, Feb 20, 2001	25.90	26.00	25.75	26.00
2136	NYSE	UTL	Fri, Feb 16, 2001	25.75	25.90	25.75	25.90
2135	NYSE	UTL	Thu, Feb 15, 2001	25.35	25.80	25.35	25.75
2134	NYSE	UTL	Wed, Feb 14, 2001	25.40	25.50	25.25	25.25
2133	NYSE	UTL	Tue, Feb 13, 2001	25.50	25.50	25.25	25.50
2132	NYSE	UTL	Mon, Feb 12, 2001	25.50	25.75	25.50	25.60
2131	NYSE	UTL	Fri, Feb 9, 2001	25.50	25.85	25.00	25.25
2130	NYSE	UTL	Thu, Feb 8, 2001	25.60	25.75	25.50	25.75
2129	NYSE	UTL	Wed, Feb 7, 2001	25.80	25.95	25.47	25.47
2128	NYSE	UTL	Tue, Feb 6, 2001	25.55	26.00	25.55	26.00
2127	NYSE	UTL	Mon, Feb 5, 2001	25.50	25.75	25.50	25.75
2126	NYSE	UTL	Fri, Feb 2, 2001	25.65	25.80	25.50	25.51
2125	NYSE	UTL	Thu, Feb 1, 2001	25.70	25.70	25.60	25.60
2124	NYSE	UTL	Wed, Jan 31, 2001	25.80	25.80	25.80	25.80
2123	NYSE	UTL	Tue, Jan 30, 2001	26.00	26.00	25.75	26.00
2122	NYSE	UTL	Mon, Jan 29, 2001	26.40	26.40	26.25	26.25
2121	NYSE	UTL	Fri, Jan 26, 2001	26.50	26.63	26.50	26.63
2120	NYSE	UTL	Thu, Jan 25, 2001	26.75	26.75	26.50	26.75
2119	NYSE	UTL	Wed, Jan 24, 2001	26.50	26.50	26.50	26.50
2118	NYSE	UTL	Tue, Jan 23, 2001	26.38	26.75	26.38	26.50
2117	NYSE	UTL	Mon, Jan 22, 2001	26.00	26.13	26.00	26.13
2116	NYSE	UTL	Fri, Jan 19, 2001	26.00	26.00	25.75	25.88
2115	NYSE	UTL	Thu, Jan 18, 2001	26.38	26.38	25.63	26.13
2114	NYSE	UTL	Wed, Jan 17, 2001	25.75	26.50	25.75	26.50
2113	NYSE	UTL	Tue, Jan 16, 2001	25.88	26.00	25.63	25.88
2112	NYSE	UTL	Fri, Jan 12, 2001	25.69	25.75	25.50	25.63
2111	NYSE	UTL	Thu, Jan 11, 2001	26.25	26.25	25.94	25.94
2110	NYSE	UTL	Wed, Jan 10, 2001	26.50	26.75	26.25	26.38
2109	NYSE	UTL	Tue, Jan 9, 2001	26.25	26.50	26.25	26.50
2108	NYSE	UTL	Mon, Jan 8, 2001	26.50	26.50	26.38	26.38
2107	NYSE	UTL	Fri, Jan 5, 2001	26.88	26.88	26.50	26.75
2106	NYSE	UTL	Thu, Jan 4, 2001	27.00	27.13	26.75	26.75
2105	NYSE	UTL	Wed, Jan 3, 2001	26.69	26.88	26.50	26.88
2104	NYSE	UTL	Tue, Jan 2, 2001	26.63	26.88	26.63	26.75
2103	NYSE	UTL	Fri, Dec 29, 2000	25.75	26.50	25.75	26.50
2102	NYSE	UTL	Thu, Dec 28, 2000	25.38	25.88	25.38	25.75
2101	NYSE	UTL	Wed, Dec 27, 2000	26.25	26.25	25.38	25.38
2100	NYSE	UTL	Tue, Dec 26, 2000	27.00	27.00	26.50	26.50
2099	NYSE	UTL	Fri, Dec 22, 2000	27.00	27.00	27.00	27.00
2098	NYSE	UTL	Thu, Dec 21, 2000	26.75	27.00	26.63	27.00
2097	NYSE	UTL	Wed, Dec 20, 2000	26.75	27.00	26.75	27.00
2096	NYSE	UTL	Tue, Dec 19, 2000	27.38	27.38	27.00	27.00
2095	NYSE	UTL	Mon, Dec 18, 2000	27.75	27.75	27.25	27.25
2094	NYSE	UTL	Fri, Dec 15, 2000	28.38	28.38	28.00	28.00
2093	NYSE	UTL	Thu, Dec 14, 2000	28.13	28.13	28.13	28.13
2092	NYSE	UTL	Wed, Dec 13, 2000	28.00	28.25	28.00	28.25
2091	NYSE	UTL	Tue, Dec 12, 2000	28.25	28.25	28.00	28.00
2090	NYSE	UTL	Mon, Dec 11, 2000	28.44	28.75	28.25	28.75
2089	NYSE	UTL	Fri, Dec 8, 2000	28.38	28.38	28.25	28.25
2088	NYSE	UTL	Thu, Dec 7, 2000	28.00	28.38	28.00	28.38
2087	NYSE	UTL	Wed, Dec 6, 2000	27.75	27.81	27.56	27.81
2086	NYSE	UTL	Tue, Dec 5, 2000	26.88	27.75	26.75	27.75
2085	NYSE	UTL	Mon, Dec 4, 2000	26.25	26.75	26.25	26.63
2084	NYSE	UTL	Fri, Dec 1, 2000	26.25	26.50	26.25	26.50
2083	NYSE	UTL	Thu, Nov 30, 2000	26.38	26.50	25.88	25.88
2082	NYSE	UTL	Wed, Nov 29, 2000	27.00	27.00	26.00	26.25
2081	NYSE	UTL	Tue, Nov 28, 2000	26.88	27.00	26.69	26.88
2080	NYSE	UTL	Mon, Nov 27, 2000	26.75	26.75	26.75	26.75
2079	NYSE	UTL	Fri, Nov 24, 2000	26.88	26.88	26.50	26.50
2078	NYSE	UTL	Wed, Nov 22, 2000	26.75	26.88	26.38	26.63
2077	NYSE	UTL	Tue, Nov 21, 2000	27.00	27.00	27.00	27.00
2076	NYSE	UTL	Mon, Nov 20, 2000	26.94	27.00	26.75	26.75
2075	NYSE	UTL	Fri, Nov 17, 2000	25.63	26.88	25.63	26.88
2074	NYSE	UTL	Thu, Nov 16, 2000	25.88	25.88	25.88	25.88
2073	NYSE	UTL	Wed, Nov 15, 2000	25.50	26.13	25.50	26.13
2072	NYSE	UTL	Tue, Nov 14, 2000	25.38	25.38	25.31	25.31
2071	NYSE	UTL	Mon, Nov 13, 2000	25.50	25.75	25.25	25.25
2070	NYSE	UTL	Fri, Nov 10, 2000	26.13	26.13	25.75	25.75
2069	NYSE	UTL	Thu, Nov 9, 2000	26.25	26.25	25.75	26.00
2068	NYSE	UTL	Wed, Nov 8, 2000	26.50	26.50	26.25	26.25
2067	NYSE	UTL	Tue, Nov 7, 2000	26.50	26.50	26.00	26.13
2066	NYSE	UTL	Mon, Nov 6, 2000	26.13	26.50	26.00	26.50
2065	NYSE	UTL	Fri, Nov 3, 2000	26.25	26.25	26.00	26.00
2064	NYSE	UTL	Thu, Nov 2, 2000	26.50	26.50	26.38	26.38
2063	NYSE	UTL	Wed, Nov 1, 2000	26.13	26.69	26.00	26.69
2062	NYSE	UTL	Tue, Oct 31, 2000	26.50	26.63	26.38	26.38
2061	NYSE	UTL	Mon, Oct 30, 2000	24.88	26.38	24.88	26.25
2060	NYSE	UTL	Fri, Oct 27, 2000	25.50	25.50	25.50	25.50
2059	NYSE	UTL	Thu, Oct 26, 2000	24.75	25.50	24.63	25.25
2058	NYSE	UTL	Wed, Oct 25, 2000	25.25	25.50	25.00	25.00
2057	NYSE	UTL	Tue, Oct 24, 2000	26.13	26.25	25.50	25.50
2056	NYSE	UTL	Mon, Oct 23, 2000	25.75	26.25	25.75	26.00
2055	NYSE	UTL	Fri, Oct 20, 2000	26.00	26.38	26.00	26.00
2054	NYSE	UTL	Thu, Oct 19, 2000	26.50	26.50	25.75	26.00
2053	NYSE	UTL	Wed, Oct 18, 2000	26.38	26.63	26.25	26.25
2052	NYSE	UTL	Mon, Oct 16, 2000	26.00	26.50	26.00	26.50
2051	NYSE	UTL	Fri, Oct 13, 2000	25.75	25.88	25.13	25.88
2050	NYSE	UTL	Thu, Oct 12, 2000	26.25	26.25	26.00	26.00
2049	NYSE	UTL	Wed, Oct 11, 2000	26.25	26.25	25.81	26.25
2048	NYSE	UTL	Tue, Oct 10, 2000	26.00	26.00	26.00	26.00
2047	NYSE	UTL	Mon, Oct 9, 2000	26.13	26.13	25.75	25.75
2046	NYSE	UTL	Fri, Oct 6, 2000	26.00	26.31	26.00	26.31
2045	NYSE	UTL	Thu, Oct 5, 2000	26.25	26.25	26.25	26.25
2044	NYSE	UTL	Wed, Oct 4, 2000	26.38	26.38	26.25	26.25
2043	NYSE	UTL	Tue, Oct 3, 2000	26.50	26.88	26.25	26.25
2042	NYSE	UTL	Mon, Oct 2, 2000	26.38	26.88	26.25	26.25
2041	NYSE	UTL	Fri, Sep 29, 2000	26.25	26.31	26.06	26.06
2040	NYSE	UTL	Thu, Sep 28, 2000	26.13	26.38	26.13	26.13
2039	NYSE	UTL	Wed, Sep 27, 2000	26.25	26.50	26.00	26.25
2038	NYSE	UTL	Tue, Sep 26, 2000	27.38	27.38	26.50	26.50
2037	NYSE	UTL	Mon, Sep 25, 2000	28.50	28.50	27.25	27.63
2036	NYSE	UTL	Fri, Sep 22, 2000	28.63	28.88	28.50	28.50
2035	NYSE	UTL	Thu, Sep 21, 2000	28.75	28.75	28.50	28.50
2034	NYSE	UTL	Wed, Sep 20, 2000	28.75	29.00	28.75	29.00
2033	NYSE	UTL	Tue, Sep 19, 2000	29.25	29.25	28.63	29.00
2032	NYSE	UTL	Mon, Sep 18, 2000	30.13	30.25	29.38	29.38
2031	NYSE	UTL	Fri, Sep 15, 2000	30.25	30.75	30.00	30.00
2030	NYSE	UTL	Thu, Sep 14, 2000	29.50	30.13	29.50	30.13
2029	NYSE	UTL	Wed, Sep 13, 2000	29.50	29.50	29.00	29.38
2028	NYSE	UTL	Tue, Sep 12, 2000	29.00	30.50	29.00	29.63
2027	NYSE	UTL	Mon, Sep 11, 2000	28.88	29.13	28.63	28.88
2026	NYSE	UTL	Fri, Sep 8, 2000	29.00	29.13	29.00	29.13
2025	NYSE	UTL	Thu, Sep 7, 2000	28.88	28.88	28.63	28.63
2024	NYSE	UTL	Wed, Sep 6, 2000	28.88	29.00	28.75	29.00
2023	NYSE	UTL	Tue, Sep 5, 2000	28.88	29.13	28.88	29.13
2022	NYSE	UTL	Fri, Sep 1, 2000	29.13	29.13	29.13	29.13
2021	NYSE	UTL	Thu, Aug 31, 2000	28.25	29.25	28.25	29.00
2020	NYSE	UTL	Wed, Aug 30, 2000	28.50	28.50	28.38	28.38
2019	NYSE	UTL	Tue, Aug 29, 2000	28.25	28.25	28.13	28.25
2018	NYSE	UTL	Mon, Aug 28, 2000	28.75	28.75	28.44	28.44
2017	NYSE	UTL	Fri, Aug 25, 2000	29.13	29.25	29.00	29.00
2016	NYSE	UTL	Thu, Aug 24, 2000	28.75	28.88	28.75	28.88
2015	NYSE	UTL	Wed, Aug 23, 2000	28.50	28.50	28.50	28.50
2014	NYSE	UTL	Tue, Aug 22, 2000	28.00	28.88	28.00	28.75
2013	NYSE	UTL	Mon, Aug 21, 2000	28.00	28.25	28.00	28.06
2012	NYSE	UTL	Fri, Aug 18, 2000	29.13	29.13	27.88	28.00
2011	NYSE	UTL	Thu, Aug 17, 2000	29.88	29.88	29.38	29.50
2010	NYSE	UTL	Wed, Aug 16, 2000	29.69	30.00	29.56	29.63
2009	NYSE	UTL	Tue, Aug 15, 2000	29.06	29.50	29.00	29.50
2008	NYSE	UTL	Mon, Aug 14, 2000	28.63	29.00	28.63	28.88
2007	NYSE	UTL	Fri, Aug 11, 2000	28.38	28.50	28.38	28.50
2006	NYSE	UTL	Thu, Aug 10, 2000	27.88	28.25	27.88	28.13
2005	NYSE	UTL	Wed, Aug 9, 2000	27.38	27.75	27.38	27.75
2004	NYSE	UTL	Tue, Aug 8, 2000	27.00	27.19	27.00	27.19
2003	NYSE	UTL	Mon, Aug 7, 2000	27.00	27.19	27.00	27.19
2002	NYSE	UTL	Fri, Aug 4, 2000	27.00	27.00	27.00	27.00
2001	NYSE	UTL	Wed, Aug 2, 2000	26.50	26.75	26.38	26.75
2000	NYSE	UTL	Mon, Jul 31, 2000	26.31	26.38	26.00	26.38
1999	NYSE	UTL	Fri, Jul 28, 2000	26.13	26.56	26.13	26.56
1998	NYSE	UTL	Thu, Jul 27, 2000	27.13	27.38	26.63	26.75
1997	NYSE	UTL	Wed, Jul 26, 2000	27.38	27.75	27.25	27.25
1996	NYSE	UTL	Tue, Jul 25, 2000	27.31	27.38	27.31	27.38
1995	NYSE	UTL	Mon, Jul 24, 2000	26.81	27.31	26.81	27.13
1994	NYSE	UTL	Fri, Jul 21, 2000	26.81	26.81	26.56	26.56
1993	NYSE	UTL	Thu, Jul 20, 2000	26.88	27.00	26.88	27.00
1992	NYSE	UTL	Wed, Jul 19, 2000	26.63	27.13	26.63	27.13
1991	NYSE	UTL	Tue, Jul 18, 2000	27.00	27.00	26.88	26.88
1990	NYSE	UTL	Mon, Jul 17, 2000	26.75	26.75	26.50	26.75
1989	NYSE	UTL	Fri, Jul 14, 2000	26.63	27.00	26.56	27.00
1988	NYSE	UTL	Thu, Jul 13, 2000	26.75	27.06	26.75	26.88
1987	NYSE	UTL	Wed, Jul 12, 2000	26.75	27.00	26.56	26.75
1986	NYSE	UTL	Tue, Jul 11, 2000	27.38	27.38	26.88	26.88
1985	NYSE	UTL	Mon, Jul 10, 2000	27.06	27.13	26.88	27.13
1984	NYSE	UTL	Fri, Jul 7, 2000	27.38	27.38	26.69	26.88
1983	NYSE	UTL	Thu, Jul 6, 2000	27.88	27.88	27.50	27.50
1982	NYSE	UTL	Wed, Jul 5, 2000	27.06	27.88	26.88	27.63
1981	NYSE	UTL	Mon, Jul 3, 2000	27.00	27.13	26.88	26.88
1980	NYSE	UTL	Fri, Jun 30, 2000	26.56	27.38	26.56	26.69
1979	NYSE	UTL	Thu, Jun 29, 2000	27.00	27.13	26.69	26.81
1978	NYSE	UTL	Wed, Jun 28, 2000	26.81	26.81	26.56	26.75
1977	NYSE	UTL	Tue, Jun 27, 2000	27.13	27.13	27.00	27.00
1976	NYSE	UTL	Mon, Jun 26, 2000	27.25	27.38	27.00	27.06
1975	NYSE	UTL	Fri, Jun 23, 2000	27.50	27.50	27.19	27.50
1974	NYSE	UTL	Thu, Jun 22, 2000	27.81	27.81	27.63	27.75
1973	NYSE	UTL	Wed, Jun 21, 2000	27.75	27.75	27.75	27.75
1972	NYSE	UTL	Tue, Jun 20, 2000	28.13	28.13	27.69	27.69
1971	NYSE	UTL	Mon, Jun 19, 2000	27.50	28.31	27.50	28.00
1970	NYSE	UTL	Fri, Jun 16, 2000	27.31	27.50	27.31	27.38
1969	NYSE	UTL	Thu, Jun 15, 2000	27.44	27.50	27.44	27.50
1968	NYSE	UTL	Wed, Jun 14, 2000	27.19	27.38	27.13	27.38
1967	NYSE	UTL	Tue, Jun 13, 2000	27.75	27.75	27.31	27.31
1966	NYSE	UTL	Mon, Jun 12, 2000	27.25	27.50	27.25	27.50
1965	NYSE	UTL	Fri, Jun 9, 2000	27.81	27.81	27.50	27.69
1964	NYSE	UTL	Thu, Jun 8, 2000	28.25	28.25	27.88	28.06
1963	NYSE	UTL	Wed, Jun 7, 2000	27.94	28.44	27.44	28.38
1962	NYSE	UTL	Tue, Jun 6, 2000	27.25	27.69	27.25	27.69
1961	NYSE	UTL	Mon, Jun 5, 2000	27.00	27.00	27.00	27.00
1960	NYSE	UTL	Fri, Jun 2, 2000	26.75	27.25	26.63	27.25
1959	NYSE	UTL	Thu, Jun 1, 2000	26.13	26.88	26.13	26.88
1958	NYSE	UTL	Wed, May 31, 2000	26.00	26.00	26.00	26.00
1957	NYSE	UTL	Tue, May 30, 2000	26.56	26.56	26.25	26.25
1956	NYSE	UTL	Fri, May 26, 2000	26.38	26.38	26.38	26.38
1955	NYSE	UTL	Thu, May 25, 2000	26.63	26.63	26.38	26.38
1954	NYSE	UTL	Wed, May 24, 2000	27.06	27.06	26.19	26.44
1953	NYSE	UTL	Tue, May 23, 2000	27.31	27.31	27.31	27.31
1952	NYSE	UTL	Mon, May 22, 2000	27.63	27.75	27.25	27.50
1951	NYSE	UTL	Fri, May 19, 2000	27.50	27.63	27.38	27.63
1950	NYSE	UTL	Thu, May 18, 2000	27.25	27.25	27.00	27.25
1949	NYSE	UTL	Wed, May 17, 2000	27.50	27.50	27.13	27.13
1948	NYSE	UTL	Tue, May 16, 2000	27.50	27.88	27.50	27.50
1947	NYSE	UTL	Mon, May 15, 2000	26.75	27.00	26.50	27.00
1946	NYSE	UTL	Fri, May 12, 2000	27.00	27.13	26.50	26.50
1945	NYSE	UTL	Thu, May 11, 2000	27.88	27.88	27.13	27.38
1944	NYSE	UTL	Wed, May 10, 2000	28.50	28.50	27.75	28.13
1943	NYSE	UTL	Tue, May 9, 2000	27.88	28.38	27.63	28.38
1942	NYSE	UTL	Mon, May 8, 2000	27.75	28.00	27.63	27.75
1941	NYSE	UTL	Fri, May 5, 2000	27.56	27.94	27.56	27.94
1940	NYSE	UTL	Thu, May 4, 2000	27.75	27.81	27.44	27.69
1939	NYSE	UTL	Wed, May 3, 2000	27.38	28.25	27.38	27.75
1938	NYSE	UTL	Tue, May 2, 2000	28.25	28.50	27.44	27.44
1937	NYSE	UTL	Mon, May 1, 2000	28.19	28.38	28.00	28.00
1936	NYSE	UTL	Fri, Apr 28, 2000	28.38	28.38	27.88	27.94
1935	NYSE	UTL	Thu, Apr 27, 2000	28.38	28.38	28.00	28.25
1934	NYSE	UTL	Wed, Apr 26, 2000	29.50	29.50	29.00	29.00
1933	NYSE	UTL	Tue, Apr 25, 2000	29.50	29.50	29.38	29.38
1932	NYSE	UTL	Mon, Apr 24, 2000	29.38	29.38	29.13	29.31
1931	NYSE	UTL	Thu, Apr 20, 2000	29.25	29.63	29.25	29.63
1930	NYSE	UTL	Wed, Apr 19, 2000	29.13	29.13	28.75	29.00
1929	NYSE	UTL	Tue, Apr 18, 2000	29.75	30.00	29.50	29.50
1928	NYSE	UTL	Mon, Apr 17, 2000	28.25	30.13	28.25	29.75
1927	NYSE	UTL	Fri, Apr 14, 2000	27.31	28.25	27.25	28.00
1926	NYSE	UTL	Thu, Apr 13, 2000	27.50	27.56	27.50	27.50
1925	NYSE	UTL	Wed, Apr 12, 2000	28.25	28.50	27.75	27.75
1924	NYSE	UTL	Tue, Apr 11, 2000	28.75	29.13	28.38	28.38
1923	NYSE	UTL	Mon, Apr 10, 2000	28.63	28.75	28.50	28.75
1922	NYSE	UTL	Fri, Apr 7, 2000	29.25	29.38	28.88	29.00
1921	NYSE	UTL	Thu, Apr 6, 2000	28.69	29.00	28.69	29.00
1920	NYSE	UTL	Wed, Apr 5, 2000	28.88	29.13	28.50	28.88
1919	NYSE	UTL	Tue, Apr 4, 2000	29.38	29.38	29.00	29.00
1918	NYSE	UTL	Mon, Apr 3, 2000	29.38	29.75	29.38	29.50
1917	NYSE	UTL	Fri, Mar 31, 2000	29.75	29.75	28.81	29.56
1916	NYSE	UTL	Thu, Mar 30, 2000	30.44	30.63	29.88	30.00
1915	NYSE	UTL	Wed, Mar 29, 2000	31.00	31.00	30.38	30.38
1914	NYSE	UTL	Tue, Mar 28, 2000	31.50	31.75	31.38	31.38
1913	NYSE	UTL	Mon, Mar 27, 2000	29.75	31.75	29.63	31.75
1912	NYSE	UTL	Thu, Mar 23, 2000	29.88	30.00	29.75	30.00
1911	NYSE	UTL	Wed, Mar 22, 2000	29.88	29.88	29.38	29.63
1910	NYSE	UTL	Tue, Mar 21, 2000	30.13	30.13	30.00	30.13
1909	NYSE	UTL	Mon, Mar 20, 2000	30.25	30.25	30.25	30.25
1908	NYSE	UTL	Fri, Mar 17, 2000	30.63	31.00	30.50	30.50
1907	NYSE	UTL	Thu, Mar 16, 2000	30.63	30.63	30.25	30.38
1906	NYSE	UTL	Wed, Mar 15, 2000	30.50	31.63	30.50	30.88
1905	NYSE	UTL	Tue, Mar 14, 2000	31.63	31.63	30.25	30.25
1904	NYSE	UTL	Mon, Mar 13, 2000	32.50	32.50	31.44	31.44
1903	NYSE	UTL	Fri, Mar 10, 2000	31.75	32.75	31.75	32.38
1902	NYSE	UTL	Thu, Mar 9, 2000	32.00	32.00	31.50	31.50
1901	NYSE	UTL	Wed, Mar 8, 2000	31.94	31.94	31.88	31.88
1900	NYSE	UTL	Tue, Mar 7, 2000	32.38	32.38	32.13	32.13
1899	NYSE	UTL	Mon, Mar 6, 2000	32.38	32.38	31.50	32.13
1898	NYSE	UTL	Fri, Mar 3, 2000	32.88	32.88	32.25	32.25
1897	NYSE	UTL	Thu, Mar 2, 2000	32.25	33.25	32.00	33.00
1896	NYSE	UTL	Wed, Mar 1, 2000	31.13	32.38	31.00	32.38
1895	NYSE	UTL	Tue, Feb 29, 2000	31.00	31.06	30.44	31.00
1894	NYSE	UTL	Mon, Feb 28, 2000	31.13	31.13	31.13	31.13
1893	NYSE	UTL	Fri, Feb 25, 2000	32.50	32.50	30.88	31.13
1892	NYSE	UTL	Thu, Feb 24, 2000	33.38	33.38	32.25	32.44
1891	NYSE	UTL	Wed, Feb 23, 2000	33.75	33.75	32.88	33.63
1890	NYSE	UTL	Tue, Feb 22, 2000	33.88	33.88	33.25	33.50
1889	NYSE	UTL	Fri, Feb 18, 2000	33.69	33.75	33.50	33.75
1888	NYSE	UTL	Thu, Feb 17, 2000	33.31	33.94	33.13	33.94
1887	NYSE	UTL	Wed, Feb 16, 2000	32.50	33.56	32.38	33.56
1886	NYSE	UTL	Tue, Feb 15, 2000	33.25	33.25	32.13	32.13
1885	NYSE	UTL	Mon, Feb 14, 2000	33.50	33.50	33.25	33.25
1884	NYSE	UTL	Fri, Feb 11, 2000	32.88	33.25	32.88	33.25
1883	NYSE	UTL	Thu, Feb 10, 2000	33.25	33.25	32.75	33.00
1882	NYSE	UTL	Wed, Feb 9, 2000	33.69	33.69	33.00	33.25
1881	NYSE	UTL	Tue, Feb 8, 2000	33.88	34.00	33.50	33.56
1880	NYSE	UTL	Mon, Feb 7, 2000	33.63	34.13	33.50	33.63
1879	NYSE	UTL	Fri, Feb 4, 2000	33.50	33.75	33.31	33.75
1878	NYSE	UTL	Thu, Feb 3, 2000	33.38	33.88	33.25	33.50
1877	NYSE	UTL	Wed, Feb 2, 2000	33.63	33.63	33.00	33.00
1876	NYSE	UTL	Tue, Feb 1, 2000	34.00	34.00	33.50	33.63
1875	NYSE	UTL	Mon, Jan 31, 2000	34.13	34.88	33.50	34.25
1874	NYSE	UTL	Fri, Jan 28, 2000	33.75	34.50	33.50	33.88
1873	NYSE	UTL	Thu, Jan 27, 2000	33.88	33.88	33.75	33.75
1872	NYSE	UTL	Wed, Jan 26, 2000	34.00	34.00	33.88	34.00
1871	NYSE	UTL	Tue, Jan 25, 2000	34.63	34.88	33.38	33.75
1870	NYSE	UTL	Mon, Jan 24, 2000	33.88	36.50	33.88	34.75
1869	NYSE	UTL	Fri, Jan 21, 2000	33.38	33.88	32.50	33.88
1868	NYSE	UTL	Thu, Jan 20, 2000	33.00	33.88	33.00	33.63
1867	NYSE	UTL	Wed, Jan 19, 2000	30.38	33.13	30.38	32.75
1866	NYSE	UTL	Tue, Jan 18, 2000	31.25	31.25	30.00	30.25
1865	NYSE	UTL	Fri, Jan 14, 2000	33.25	33.25	31.75	32.13
1864	NYSE	UTL	Thu, Jan 13, 2000	33.50	33.50	33.25	33.50
1863	NYSE	UTL	Wed, Jan 12, 2000	34.50	34.50	33.75	33.75
1862	NYSE	UTL	Tue, Jan 11, 2000	34.50	34.75	34.50	34.75
1861	NYSE	UTL	Mon, Jan 10, 2000	33.75	34.25	33.75	34.25
1860	NYSE	UTL	Fri, Jan 7, 2000	34.00	34.00	33.56	34.00
1859	NYSE	UTL	Thu, Jan 6, 2000	33.75	34.50	33.50	34.13
1858	NYSE	UTL	Wed, Jan 5, 2000	33.38	34.00	33.00	34.00
1857	NYSE	UTL	Tue, Jan 4, 2000	34.00	34.13	33.63	33.75
1856	NYSE	UTL	Mon, Jan 3, 2000	35.50	35.50	33.75	34.50
1855	NYSE	UTL	Fri, Dec 31, 1999	35.75	36.13	35.50	35.75
1854	NYSE	UTL	Thu, Dec 30, 1999	37.25	37.25	35.75	36.00
1853	NYSE	UTL	Wed, Dec 29, 1999	35.00	38.56	35.00	37.00
1852	NYSE	UTL	Tue, Dec 28, 1999	34.75	34.75	33.38	34.75
1851	NYSE	UTL	Mon, Dec 27, 1999	34.25	35.00	34.00	35.00
1850	NYSE	UTL	Thu, Dec 23, 1999	33.88	34.50	33.50	34.25
1849	NYSE	UTL	Wed, Dec 22, 1999	33.75	34.13	33.50	34.13
1848	NYSE	UTL	Tue, Dec 21, 1999	33.13	34.00	33.13	34.00
1847	NYSE	UTL	Mon, Dec 20, 1999	33.75	33.75	33.13	33.13
1846	NYSE	UTL	Fri, Dec 17, 1999	33.38	33.63	33.19	33.44
1845	NYSE	UTL	Thu, Dec 16, 1999	33.44	33.44	33.00	33.13
1844	NYSE	UTL	Wed, Dec 15, 1999	33.69	33.69	33.38	33.44
1843	NYSE	UTL	Tue, Dec 14, 1999	34.63	35.50	33.56	34.00
1842	NYSE	UTL	Mon, Dec 13, 1999	33.00	35.75	33.00	35.00
1841	NYSE	UTL	Fri, Dec 10, 1999	31.00	34.00	31.00	33.63
1840	NYSE	UTL	Thu, Dec 9, 1999	30.69	30.94	30.25	30.94
1839	NYSE	UTL	Wed, Dec 8, 1999	30.00	30.94	30.00	30.50
1838	NYSE	UTL	Tue, Dec 7, 1999	30.00	30.25	30.00	30.00
1837	NYSE	UTL	Mon, Dec 6, 1999	30.13	30.44	30.13	30.25
1836	NYSE	UTL	Fri, Dec 3, 1999	30.63	30.63	29.75	30.31
1835	NYSE	UTL	Thu, Dec 2, 1999	30.63	30.63	30.63	30.63
1834	NYSE	UTL	Wed, Dec 1, 1999	28.38	30.50	28.38	30.50
1833	NYSE	UTL	Tue, Nov 30, 1999	28.75	29.00	27.38	28.13
1832	NYSE	UTL	Mon, Nov 29, 1999	28.63	28.94	28.63	28.94
1831	NYSE	UTL	Fri, Nov 26, 1999	29.06	29.25	28.75	28.75
1830	NYSE	UTL	Wed, Nov 24, 1999	28.75	29.25	28.50	28.88
1829	NYSE	UTL	Tue, Nov 23, 1999	29.38	29.38	29.00	29.00
1828	NYSE	UTL	Mon, Nov 22, 1999	29.75	29.75	29.06	29.25
1827	NYSE	UTL	Fri, Nov 19, 1999	29.25	29.75	29.25	29.56
1826	NYSE	UTL	Thu, Nov 18, 1999	29.88	30.38	29.50	29.50
1825	NYSE	UTL	Wed, Nov 17, 1999	30.44	30.63	29.50	29.88
1824	NYSE	UTL	Tue, Nov 16, 1999	28.00	30.44	28.00	30.25
1823	NYSE	UTL	Mon, Nov 15, 1999	27.06	27.75	26.88	27.75
1822	NYSE	UTL	Fri, Nov 12, 1999	27.69	27.94	26.88	26.88
1821	NYSE	UTL	Thu, Nov 11, 1999	28.19	28.19	27.56	27.69
1820	NYSE	UTL	Wed, Nov 10, 1999	29.13	29.13	28.25	28.38
1819	NYSE	UTL	Tue, Nov 9, 1999	29.00	29.13	28.75	29.00
1818	NYSE	UTL	Mon, Nov 8, 1999	28.31	29.00	28.19	29.00
1817	NYSE	UTL	Fri, Nov 5, 1999	28.13	28.44	28.13	28.44
1816	NYSE	UTL	Thu, Nov 4, 1999	27.63	28.69	26.13	28.25
1815	NYSE	UTL	Wed, Nov 3, 1999	26.56	27.25	26.50	27.25
1814	NYSE	UTL	Tue, Nov 2, 1999	27.06	27.13	26.81	26.81
1813	NYSE	UTL	Mon, Nov 1, 1999	27.38	27.38	26.50	27.00
1812	NYSE	UTL	Fri, Oct 29, 1999	28.13	28.50	27.13	27.13
1811	NYSE	UTL	Thu, Oct 28, 1999	27.94	27.94	27.00	27.75
1810	NYSE	UTL	Wed, Oct 27, 1999	28.94	29.00	28.38	28.69
1809	NYSE	UTL	Tue, Oct 26, 1999	28.25	28.75	27.75	28.56
1808	NYSE	UTL	Mon, Oct 25, 1999	28.00	29.13	26.38	28.63
1807	NYSE	UTL	Fri, Oct 22, 1999	26.38	27.75	26.38	27.63
1806	NYSE	UTL	Thu, Oct 21, 1999	25.00	26.00	25.00	26.00
1805	NYSE	UTL	Wed, Oct 20, 1999	24.63	25.00	24.63	25.00
1804	NYSE	UTL	Tue, Oct 19, 1999	23.44	24.38	23.44	24.38
1803	NYSE	UTL	Mon, Oct 18, 1999	23.44	23.50	23.31	23.50
1802	NYSE	UTL	Fri, Oct 15, 1999	23.69	24.00	23.56	23.56
1801	NYSE	UTL	Thu, Oct 14, 1999	23.69	23.75	23.50	23.75
1800	NYSE	UTL	Wed, Oct 13, 1999	23.50	23.56	23.31	23.56
1799	NYSE	UTL	Tue, Oct 12, 1999	23.38	23.50	23.25	23.25
1798	NYSE	UTL	Mon, Oct 11, 1999	24.06	24.13	23.50	23.63
1797	NYSE	UTL	Fri, Oct 8, 1999	23.81	23.88	23.63	23.88
1796	NYSE	UTL	Thu, Oct 7, 1999	23.81	23.94	23.75	23.94
1795	NYSE	UTL	Wed, Oct 6, 1999	24.06	24.06	23.81	23.94
1794	NYSE	UTL	Tue, Oct 5, 1999	24.00	24.00	23.75	23.88
1793	NYSE	UTL	Mon, Oct 4, 1999	24.25	24.25	23.75	23.75
1792	NYSE	UTL	Fri, Oct 1, 1999	24.13	24.13	24.13	24.13
1791	NYSE	UTL	Thu, Sep 30, 1999	24.56	24.56	23.81	24.31
1790	NYSE	UTL	Wed, Sep 29, 1999	24.69	24.88	24.69	24.69
1789	NYSE	UTL	Tue, Sep 28, 1999	24.69	24.88	24.69	24.88
1788	NYSE	UTL	Mon, Sep 27, 1999	24.69	24.88	24.69	24.88
1787	NYSE	UTL	Fri, Sep 24, 1999	24.56	24.69	24.50	24.50
1786	NYSE	UTL	Thu, Sep 23, 1999	24.19	24.44	24.19	24.44
1785	NYSE	UTL	Wed, Sep 22, 1999	25.00	25.00	24.38	24.38
1784	NYSE	UTL	Tue, Sep 21, 1999	25.13	25.44	25.13	25.25
1783	NYSE	UTL	Mon, Sep 20, 1999	25.00	25.00	24.75	25.00
1782	NYSE	UTL	Fri, Sep 17, 1999	25.00	25.38	24.88	24.88
1781	NYSE	UTL	Thu, Sep 16, 1999	24.50	25.00	24.50	24.88
1780	NYSE	UTL	Wed, Sep 15, 1999	25.56	25.56	24.75	24.75
1779	NYSE	UTL	Tue, Sep 14, 1999	25.63	25.63	25.63	25.63
1778	NYSE	UTL	Mon, Sep 13, 1999	25.81	26.00	25.81	25.81
1777	NYSE	UTL	Fri, Sep 10, 1999	25.81	26.00	25.81	26.00
1776	NYSE	UTL	Thu, Sep 9, 1999	25.75	26.13	25.69	26.00
1775	NYSE	UTL	Wed, Sep 8, 1999	26.44	26.44	26.00	26.00
1774	NYSE	UTL	Tue, Sep 7, 1999	26.50	26.50	26.38	26.38
1773	NYSE	UTL	Thu, Sep 2, 1999	26.25	26.50	26.13	26.38
1772	NYSE	UTL	Wed, Sep 1, 1999	26.00	26.19	26.00	26.19
1771	NYSE	UTL	Tue, Aug 31, 1999	26.06	26.06	26.00	26.00
1770	NYSE	UTL	Mon, Aug 30, 1999	26.00	26.13	26.00	26.00
1769	NYSE	UTL	Fri, Aug 27, 1999	26.25	26.25	26.13	26.13
1768	NYSE	UTL	Thu, Aug 26, 1999	25.88	26.38	25.75	26.38
1767	NYSE	UTL	Wed, Aug 25, 1999	26.13	26.25	26.06	26.19
1766	NYSE	UTL	Tue, Aug 24, 1999	26.50	26.50	26.25	26.38
1765	NYSE	UTL	Mon, Aug 23, 1999	26.38	26.38	26.25	26.25
1764	NYSE	UTL	Fri, Aug 20, 1999	26.63	26.63	26.63	26.63
1763	NYSE	UTL	Thu, Aug 19, 1999	26.50	26.63	26.50	26.63
1762	NYSE	UTL	Wed, Aug 18, 1999	27.38	27.38	26.69	26.69
1761	NYSE	UTL	Tue, Aug 17, 1999	26.25	27.25	26.13	27.25
1760	NYSE	UTL	Mon, Aug 16, 1999	26.38	26.50	26.25	26.25
1759	NYSE	UTL	Fri, Aug 13, 1999	25.75	26.25	25.75	26.25
1758	NYSE	UTL	Thu, Aug 12, 1999	25.81	26.13	25.81	26.00
1757	NYSE	UTL	Wed, Aug 11, 1999	25.50	25.69	25.50	25.69
1756	NYSE	UTL	Tue, Aug 10, 1999	25.63	25.63	25.63	25.63
1755	NYSE	UTL	Mon, Aug 9, 1999	25.63	25.88	25.63	25.88
1754	NYSE	UTL	Fri, Aug 6, 1999	26.13	26.13	25.88	25.88
1753	NYSE	UTL	Thu, Aug 5, 1999	26.50	26.50	26.38	26.38
1752	NYSE	UTL	Wed, Aug 4, 1999	27.13	27.13	26.50	26.75
1751	NYSE	UTL	Tue, Aug 3, 1999	26.38	27.00	26.25	27.00
1750	NYSE	UTL	Mon, Aug 2, 1999	27.25	27.50	26.50	26.56
1749	NYSE	UTL	Fri, Jul 30, 1999	27.25	27.56	27.25	27.25
1748	NYSE	UTL	Thu, Jul 29, 1999	27.88	27.88	27.38	27.38
1747	NYSE	UTL	Wed, Jul 28, 1999	27.25	28.00	27.25	27.75
1746	NYSE	UTL	Tue, Jul 27, 1999	27.50	27.75	27.50	27.75
1745	NYSE	UTL	Mon, Jul 26, 1999	27.63	28.00	27.50	27.63
1744	NYSE	UTL	Fri, Jul 23, 1999	27.31	27.56	27.31	27.44
1743	NYSE	UTL	Thu, Jul 22, 1999	27.88	28.00	27.13	27.44
1742	NYSE	UTL	Wed, Jul 21, 1999	28.19	28.38	28.13	28.13
1741	NYSE	UTL	Tue, Jul 20, 1999	28.50	28.50	28.38	28.38
1740	NYSE	UTL	Mon, Jul 19, 1999	28.38	28.69	28.31	28.31
1739	NYSE	UTL	Fri, Jul 16, 1999	28.13	28.50	28.13	28.50
1738	NYSE	UTL	Thu, Jul 15, 1999	27.00	28.25	27.00	28.06
1737	NYSE	UTL	Wed, Jul 14, 1999	27.00	27.06	26.94	27.06
1736	NYSE	UTL	Tue, Jul 13, 1999	26.38	27.25	26.38	27.25
1735	NYSE	UTL	Mon, Jul 12, 1999	26.31	26.31	26.06	26.25
1734	NYSE	UTL	Fri, Jul 9, 1999	26.31	26.50	26.31	26.50
1733	NYSE	UTL	Thu, Jul 8, 1999	27.00	27.00	26.31	26.31
1732	NYSE	UTL	Wed, Jul 7, 1999	25.94	27.25	25.94	27.25
1731	NYSE	UTL	Tue, Jul 6, 1999	25.81	26.25	25.81	26.06
1730	NYSE	UTL	Fri, Jul 2, 1999	25.88	26.00	25.75	25.81
1729	NYSE	UTL	Thu, Jul 1, 1999	25.38	25.94	25.38	25.75
1728	NYSE	UTL	Wed, Jun 30, 1999	25.38	25.38	25.19	25.19
1727	NYSE	UTL	Tue, Jun 29, 1999	25.50	25.50	25.25	25.50
1726	NYSE	UTL	Mon, Jun 28, 1999	25.81	25.81	25.63	25.63
1725	NYSE	UTL	Fri, Jun 25, 1999	25.44	25.75	25.44	25.69
1724	NYSE	UTL	Thu, Jun 24, 1999	25.44	25.75	25.44	25.56
1723	NYSE	UTL	Wed, Jun 23, 1999	24.88	25.38	24.88	25.25
1722	NYSE	UTL	Tue, Jun 22, 1999	24.63	24.81	24.56	24.81
1721	NYSE	UTL	Mon, Jun 21, 1999	25.38	25.63	24.69	24.69
1720	NYSE	UTL	Fri, Jun 18, 1999	24.88	25.63	24.88	25.50
1719	NYSE	UTL	Thu, Jun 17, 1999	25.13	25.19	24.75	24.75
1718	NYSE	UTL	Wed, Jun 16, 1999	23.88	25.00	23.88	25.00
1717	NYSE	UTL	Tue, Jun 15, 1999	23.50	23.81	23.38	23.81
1716	NYSE	UTL	Mon, Jun 14, 1999	23.25	23.50	23.25	23.50
1715	NYSE	UTL	Fri, Jun 11, 1999	23.13	23.19	23.06	23.19
1714	NYSE	UTL	Thu, Jun 10, 1999	23.31	23.38	23.25	23.25
1713	NYSE	UTL	Wed, Jun 9, 1999	23.63	23.69	23.44	23.50
1712	NYSE	UTL	Tue, Jun 8, 1999	23.50	23.50	23.38	23.38
1711	NYSE	UTL	Mon, Jun 7, 1999	23.44	23.56	23.44	23.44
1710	NYSE	UTL	Fri, Jun 4, 1999	23.38	23.50	23.25	23.50
1709	NYSE	UTL	Thu, Jun 3, 1999	23.19	23.56	23.19	23.56
1708	NYSE	UTL	Wed, Jun 2, 1999	23.06	23.19	23.00	23.19
1707	NYSE	UTL	Tue, Jun 1, 1999	23.38	23.38	23.25	23.25
1706	NYSE	UTL	Fri, May 28, 1999	23.13	23.50	23.13	23.38
1705	NYSE	UTL	Thu, May 27, 1999	22.75	23.44	22.75	22.88
1704	NYSE	UTL	Wed, May 26, 1999	22.13	22.63	22.13	22.63
1703	NYSE	UTL	Tue, May 25, 1999	22.19	22.50	21.75	22.00
1702	NYSE	UTL	Mon, May 24, 1999	22.06	22.13	22.00	22.13
1701	NYSE	UTL	Fri, May 21, 1999	22.38	22.38	22.19	22.19
1700	NYSE	UTL	Thu, May 20, 1999	22.25	22.25	22.13	22.19
1699	NYSE	UTL	Wed, May 19, 1999	22.25	22.25	22.00	22.19
1698	NYSE	UTL	Tue, May 18, 1999	22.38	22.50	22.38	22.50
1697	NYSE	UTL	Mon, May 17, 1999	23.06	23.06	22.00	22.50
1696	NYSE	UTL	Fri, May 14, 1999	23.06	23.19	22.94	22.94
1695	NYSE	UTL	Thu, May 13, 1999	23.00	23.13	22.88	23.00
1694	NYSE	UTL	Wed, May 12, 1999	22.38	22.88	22.38	22.88
1693	NYSE	UTL	Tue, May 11, 1999	23.13	23.38	22.25	22.44
1692	NYSE	UTL	Mon, May 10, 1999	23.25	23.25	23.00	23.00
1691	NYSE	UTL	Fri, May 7, 1999	23.19	23.94	23.19	23.38
1690	NYSE	UTL	Thu, May 6, 1999	23.25	23.25	22.88	22.94
1689	NYSE	UTL	Wed, May 5, 1999	22.75	23.00	22.75	23.00
1688	NYSE	UTL	Tue, May 4, 1999	22.81	22.94	22.75	22.94
1687	NYSE	UTL	Mon, May 3, 1999	22.94	23.00	22.94	23.00
1686	NYSE	UTL	Fri, Apr 30, 1999	23.00	23.13	22.94	22.94
1685	NYSE	UTL	Thu, Apr 29, 1999	23.06	23.31	23.00	23.00
1684	NYSE	UTL	Wed, Apr 28, 1999	23.25	23.25	23.00	23.25
1683	NYSE	UTL	Tue, Apr 27, 1999	24.13	24.13	23.38	23.50
1682	NYSE	UTL	Mon, Apr 26, 1999	23.75	23.88	23.75	23.88
1681	NYSE	UTL	Fri, Apr 23, 1999	22.50	23.50	22.50	23.50
1680	NYSE	UTL	Thu, Apr 22, 1999	22.31	22.50	22.25	22.50
1679	NYSE	UTL	Wed, Apr 21, 1999	22.31	22.44	22.19	22.44
1678	NYSE	UTL	Tue, Apr 20, 1999	22.63	22.63	22.31	22.31
1677	NYSE	UTL	Mon, Apr 19, 1999	22.50	22.81	22.25	22.50
1676	NYSE	UTL	Fri, Apr 16, 1999	22.13	22.38	22.13	22.25
1675	NYSE	UTL	Thu, Apr 15, 1999	22.63	22.63	22.31	22.31
1674	NYSE	UTL	Wed, Apr 14, 1999	23.00	23.13	22.63	22.81
1673	NYSE	UTL	Tue, Apr 13, 1999	22.75	23.13	22.75	23.13
1672	NYSE	UTL	Mon, Apr 12, 1999	23.19	23.25	22.75	22.88
1671	NYSE	UTL	Fri, Apr 9, 1999	23.13	23.25	23.00	23.25
1670	NYSE	UTL	Thu, Apr 8, 1999	22.88	23.00	22.88	23.00
1669	NYSE	UTL	Wed, Apr 7, 1999	23.13	23.13	22.75	22.75
1668	NYSE	UTL	Tue, Apr 6, 1999	22.75	23.00	22.75	23.00
1667	NYSE	UTL	Mon, Apr 5, 1999	22.88	22.88	22.75	22.75
1666	NYSE	UTL	Thu, Apr 1, 1999	23.19	23.19	23.00	23.13
1665	NYSE	UTL	Wed, Mar 31, 1999	23.88	24.00	23.00	23.00
1664	NYSE	UTL	Tue, Mar 30, 1999	23.50	24.00	23.25	23.75
1663	NYSE	UTL	Mon, Mar 29, 1999	23.69	23.88	23.31	23.31
1662	NYSE	UTL	Fri, Mar 26, 1999	24.06	24.13	23.88	24.00
1661	NYSE	UTL	Thu, Mar 25, 1999	23.50	24.06	23.50	23.94
1660	NYSE	UTL	Wed, Mar 24, 1999	23.00	23.25	22.81	23.25
1659	NYSE	UTL	Tue, Mar 23, 1999	23.13	23.13	22.75	23.00
1658	NYSE	UTL	Mon, Mar 22, 1999	23.25	23.38	22.88	23.38
1657	NYSE	UTL	Fri, Mar 19, 1999	23.44	23.50	23.38	23.50
1656	NYSE	UTL	Thu, Mar 18, 1999	23.25	23.50	23.25	23.50
1655	NYSE	UTL	Tue, Mar 16, 1999	23.19	23.50	23.19	23.19
1654	NYSE	UTL	Mon, Mar 15, 1999	23.56	23.63	23.25	23.31
1653	NYSE	UTL	Fri, Mar 12, 1999	23.13	23.56	23.00	23.25
1652	NYSE	UTL	Thu, Mar 11, 1999	23.50	23.63	23.25	23.50
1651	NYSE	UTL	Wed, Mar 10, 1999	23.50	23.50	23.50	23.50
1650	NYSE	UTL	Tue, Mar 9, 1999	23.50	23.50	23.25	23.38
1649	NYSE	UTL	Mon, Mar 8, 1999	22.50	23.44	22.50	23.38
1648	NYSE	UTL	Fri, Mar 5, 1999	23.25	23.25	22.63	22.63
1647	NYSE	UTL	Thu, Mar 4, 1999	23.13	23.38	22.94	23.38
1646	NYSE	UTL	Wed, Mar 3, 1999	23.00	23.00	22.13	23.00
1645	NYSE	UTL	Tue, Mar 2, 1999	22.94	22.94	22.75	22.88
1644	NYSE	UTL	Mon, Mar 1, 1999	22.94	22.94	22.94	22.94
1643	NYSE	UTL	Fri, Feb 26, 1999	22.94	23.00	22.75	22.75
1642	NYSE	UTL	Thu, Feb 25, 1999	23.00	23.00	22.75	22.94
1641	NYSE	UTL	Wed, Feb 24, 1999	22.94	23.00	22.94	23.00
1640	NYSE	UTL	Tue, Feb 23, 1999	23.25	23.25	22.94	23.19
1639	NYSE	UTL	Mon, Feb 22, 1999	23.25	23.44	23.19	23.25
1638	NYSE	UTL	Fri, Feb 19, 1999	23.56	23.63	23.25	23.38
1637	NYSE	UTL	Thu, Feb 18, 1999	24.56	24.56	23.38	23.50
1636	NYSE	UTL	Wed, Feb 17, 1999	25.00	25.00	24.25	24.44
1635	NYSE	UTL	Tue, Feb 16, 1999	25.75	25.75	25.25	25.25
1634	NYSE	UTL	Fri, Feb 12, 1999	25.88	25.88	25.44	25.63
1633	NYSE	UTL	Thu, Feb 11, 1999	25.94	25.94	25.63	25.75
1632	NYSE	UTL	Wed, Feb 10, 1999	25.69	25.88	25.69	25.88
1631	NYSE	UTL	Tue, Feb 9, 1999	26.00	26.00	25.63	25.88
1630	NYSE	UTL	Mon, Feb 8, 1999	26.38	26.56	26.00	26.19
1629	NYSE	UTL	Fri, Feb 5, 1999	26.44	26.44	26.06	26.25
1628	NYSE	UTL	Thu, Feb 4, 1999	26.13	26.38	26.13	26.31
1627	NYSE	UTL	Wed, Feb 3, 1999	26.13	26.38	26.13	26.25
1626	NYSE	UTL	Tue, Feb 2, 1999	26.31	26.63	26.19	26.19
1625	NYSE	UTL	Mon, Feb 1, 1999	26.00	26.31	26.00	26.06
1624	NYSE	UTL	Fri, Jan 29, 1999	25.25	26.00	25.25	26.00
1623	NYSE	UTL	Thu, Jan 28, 1999	25.44	25.44	25.06	25.06
1622	NYSE	UTL	Wed, Jan 27, 1999	25.81	26.06	25.81	25.81
1621	NYSE	UTL	Tue, Jan 26, 1999	25.88	25.94	25.81	25.94
1620	NYSE	UTL	Mon, Jan 25, 1999	25.63	25.75	25.50	25.75
1619	NYSE	UTL	Fri, Jan 22, 1999	25.50	26.00	25.50	25.50
1618	NYSE	UTL	Thu, Jan 21, 1999	25.50	25.75	25.50	25.63
1617	NYSE	UTL	Wed, Jan 20, 1999	25.63	25.63	25.38	25.50
1616	NYSE	UTL	Tue, Jan 19, 1999	25.63	25.75	25.38	25.38
1615	NYSE	UTL	Fri, Jan 15, 1999	25.56	25.88	25.38	25.50
1614	NYSE	UTL	Thu, Jan 14, 1999	25.13	25.44	24.88	25.44
1613	NYSE	UTL	Wed, Jan 13, 1999	25.50	25.50	24.88	25.00
1612	NYSE	UTL	Tue, Jan 12, 1999	25.38	25.38	25.38	25.38
1611	NYSE	UTL	Mon, Jan 11, 1999	25.50	25.75	25.31	25.31
1610	NYSE	UTL	Fri, Jan 8, 1999	25.75	25.75	25.50	25.50
1609	NYSE	UTL	Thu, Jan 7, 1999	25.50	25.75	25.50	25.63
1608	NYSE	UTL	Wed, Jan 6, 1999	25.50	25.75	25.00	25.75
1607	NYSE	UTL	Tue, Jan 5, 1999	25.44	25.63	25.38	25.50
1606	NYSE	UTL	Mon, Jan 4, 1999	25.31	25.69	25.31	25.63
1605	NYSE	UTL	Thu, Dec 31, 1998	25.25	25.63	25.25	25.44
1604	NYSE	UTL	Wed, Dec 30, 1998	24.88	25.00	24.88	25.00
1603	NYSE	UTL	Tue, Dec 29, 1998	24.88	24.88	24.88	24.88
1602	NYSE	UTL	Mon, Dec 28, 1998	24.75	24.94	24.75	24.81
1601	NYSE	UTL	Thu, Dec 24, 1998	25.13	25.13	24.63	24.63
1600	NYSE	UTL	Wed, Dec 23, 1998	24.38	25.25	24.38	25.00
1599	NYSE	UTL	Tue, Dec 22, 1998	25.13	25.13	24.50	24.50
1598	NYSE	UTL	Mon, Dec 21, 1998	25.69	25.88	25.25	25.25
1597	NYSE	UTL	Fri, Dec 18, 1998	26.75	26.75	25.75	25.88
1596	NYSE	UTL	Thu, Dec 17, 1998	26.94	27.06	26.94	26.94
1595	NYSE	UTL	Wed, Dec 16, 1998	27.81	27.81	26.00	26.75
1594	NYSE	UTL	Tue, Dec 15, 1998	28.19	28.25	27.81	27.81
1593	NYSE	UTL	Mon, Dec 14, 1998	28.31	28.31	28.00	28.00
1592	NYSE	UTL	Fri, Dec 11, 1998	28.13	28.31	28.00	28.31
1591	NYSE	UTL	Thu, Dec 10, 1998	27.63	28.00	27.63	27.94
1590	NYSE	UTL	Wed, Dec 9, 1998	27.88	27.94	27.50	27.50
1589	NYSE	UTL	Tue, Dec 8, 1998	27.69	28.06	27.56	28.06
1588	NYSE	UTL	Mon, Dec 7, 1998	27.50	27.81	27.38	27.81
1587	NYSE	UTL	Fri, Dec 4, 1998	27.75	27.75	27.56	27.75
1586	NYSE	UTL	Thu, Dec 3, 1998	27.69	27.81	27.56	27.69
1585	NYSE	UTL	Wed, Dec 2, 1998	27.38	27.56	27.25	27.56
1584	NYSE	UTL	Tue, Dec 1, 1998	27.00	27.63	27.00	27.63
1583	NYSE	UTL	Mon, Nov 30, 1998	28.00	28.00	27.25	27.25
1582	NYSE	UTL	Fri, Nov 27, 1998	28.63	28.63	28.19	28.19
1581	NYSE	UTL	Wed, Nov 25, 1998	28.63	28.81	28.63	28.81
1580	NYSE	UTL	Tue, Nov 24, 1998	28.50	28.63	28.13	28.63
1579	NYSE	UTL	Mon, Nov 23, 1998	27.94	28.63	27.63	28.50
1578	NYSE	UTL	Fri, Nov 20, 1998	27.25	27.94	27.25	27.94
1577	NYSE	UTL	Thu, Nov 19, 1998	27.25	27.38	27.25	27.25
1576	NYSE	UTL	Wed, Nov 18, 1998	28.31	28.31	27.00	27.00
1575	NYSE	UTL	Tue, Nov 17, 1998	27.63	28.25	27.50	28.13
1574	NYSE	UTL	Mon, Nov 16, 1998	27.81	27.81	27.19	27.44
1573	NYSE	UTL	Fri, Nov 13, 1998	26.75	27.88	26.75	27.88
1572	NYSE	UTL	Thu, Nov 12, 1998	26.56	27.00	26.38	26.94
1571	NYSE	UTL	Wed, Nov 11, 1998	26.06	27.00	26.06	26.44
1570	NYSE	UTL	Tue, Nov 10, 1998	25.69	26.06	25.69	25.94
1569	NYSE	UTL	Mon, Nov 9, 1998	25.88	26.13	25.56	25.56
1568	NYSE	UTL	Fri, Nov 6, 1998	25.25	25.75	25.25	25.75
1567	NYSE	UTL	Thu, Nov 5, 1998	25.38	25.38	24.94	25.00
1566	NYSE	UTL	Wed, Nov 4, 1998	25.19	25.19	25.13	25.13
1565	NYSE	UTL	Tue, Nov 3, 1998	25.63	25.88	25.00	25.25
1564	NYSE	UTL	Mon, Nov 2, 1998	24.63	25.81	24.63	25.50
1563	NYSE	UTL	Fri, Oct 30, 1998	24.56	24.75	24.31	24.75
1562	NYSE	UTL	Thu, Oct 29, 1998	24.50	24.50	24.25	24.38
1561	NYSE	UTL	Wed, Oct 28, 1998	25.13	25.13	24.50	24.50
1560	NYSE	UTL	Tue, Oct 27, 1998	25.13	25.44	25.00	25.38
1559	NYSE	UTL	Mon, Oct 26, 1998	25.25	25.38	25.13	25.13
1558	NYSE	UTL	Fri, Oct 23, 1998	25.38	25.38	24.75	25.00
1557	NYSE	UTL	Thu, Oct 22, 1998	25.56	25.56	25.25	25.25
1556	NYSE	UTL	Wed, Oct 21, 1998	25.06	25.63	25.06	25.63
1555	NYSE	UTL	Tue, Oct 20, 1998	24.88	25.13	24.88	25.13
1554	NYSE	UTL	Mon, Oct 19, 1998	24.13	24.75	24.13	24.75
1553	NYSE	UTL	Fri, Oct 16, 1998	24.00	24.00	23.75	24.00
1552	NYSE	UTL	Thu, Oct 15, 1998	24.06	24.19	24.06	24.19
1551	NYSE	UTL	Wed, Oct 14, 1998	24.13	24.50	24.06	24.25
1550	NYSE	UTL	Tue, Oct 13, 1998	24.25	24.50	24.13	24.13
1549	NYSE	UTL	Fri, Oct 9, 1998	23.94	24.00	23.81	24.00
1548	NYSE	UTL	Thu, Oct 8, 1998	24.13	24.13	23.69	23.69
1547	NYSE	UTL	Wed, Oct 7, 1998	23.88	24.31	23.88	24.06
1546	NYSE	UTL	Tue, Oct 6, 1998	23.13	24.06	23.06	24.06
1545	NYSE	UTL	Mon, Oct 5, 1998	23.06	23.06	22.81	23.06
1544	NYSE	UTL	Fri, Oct 2, 1998	23.06	23.06	23.06	23.06
1543	NYSE	UTL	Thu, Oct 1, 1998	22.88	23.06	22.75	23.06
1542	NYSE	UTL	Wed, Sep 30, 1998	22.88	23.00	22.88	22.88
1541	NYSE	UTL	Tue, Sep 29, 1998	22.63	22.94	22.63	22.94
1540	NYSE	UTL	Mon, Sep 28, 1998	22.75	22.75	22.38	22.38
1539	NYSE	UTL	Fri, Sep 25, 1998	22.31	22.63	22.19	22.63
1538	NYSE	UTL	Thu, Sep 24, 1998	22.25	22.44	22.06	22.44
1537	NYSE	UTL	Wed, Sep 23, 1998	22.25	22.25	22.06	22.06
1536	NYSE	UTL	Tue, Sep 22, 1998	22.25	22.44	21.94	22.00
1535	NYSE	UTL	Mon, Sep 21, 1998	22.19	22.38	22.00	22.13
1534	NYSE	UTL	Fri, Sep 18, 1998	22.38	22.38	22.25	22.38
1533	NYSE	UTL	Thu, Sep 17, 1998	22.31	22.31	22.25	22.31
1532	NYSE	UTL	Wed, Sep 16, 1998	21.88	22.13	21.88	22.13
1531	NYSE	UTL	Tue, Sep 15, 1998	21.88	21.88	21.88	21.88
1530	NYSE	UTL	Mon, Sep 14, 1998	21.88	21.88	21.88	21.88
1529	NYSE	UTL	Fri, Sep 11, 1998	22.06	22.06	22.06	22.06
1528	NYSE	UTL	Thu, Sep 10, 1998	21.50	22.00	21.50	22.00
1527	NYSE	UTL	Wed, Sep 9, 1998	22.25	22.25	21.13	21.38
1526	NYSE	UTL	Tue, Sep 8, 1998	22.00	22.19	22.00	22.13
1525	NYSE	UTL	Fri, Sep 4, 1998	22.13	22.13	22.00	22.00
1524	NYSE	UTL	Thu, Sep 3, 1998	22.06	22.06	22.06	22.06
1523	NYSE	UTL	Wed, Sep 2, 1998	22.63	22.75	22.13	22.13
1522	NYSE	UTL	Tue, Sep 1, 1998	22.44	22.63	22.00	22.50
1521	NYSE	UTL	Mon, Aug 31, 1998	22.25	22.31	22.06	22.31
1520	NYSE	UTL	Fri, Aug 28, 1998	22.06	22.38	22.06	22.38
1519	NYSE	UTL	Thu, Aug 27, 1998	22.88	22.88	22.25	22.25
1518	NYSE	UTL	Wed, Aug 26, 1998	22.50	23.00	22.50	23.00
1517	NYSE	UTL	Tue, Aug 25, 1998	22.69	22.75	22.56	22.56
1516	NYSE	UTL	Mon, Aug 24, 1998	22.75	22.75	22.50	22.63
1515	NYSE	UTL	Fri, Aug 21, 1998	22.94	22.94	22.75	22.94
1514	NYSE	UTL	Thu, Aug 20, 1998	22.94	22.94	22.75	22.88
1513	NYSE	UTL	Wed, Aug 19, 1998	22.69	22.94	22.63	22.75
1512	NYSE	UTL	Tue, Aug 18, 1998	22.63	22.94	22.63	22.81
1511	NYSE	UTL	Mon, Aug 17, 1998	22.56	22.88	22.50	22.50
1510	NYSE	UTL	Fri, Aug 14, 1998	22.69	22.94	22.38	22.75
1509	NYSE	UTL	Thu, Aug 13, 1998	22.69	23.00	22.56	22.56
1508	NYSE	UTL	Wed, Aug 12, 1998	22.25	22.69	22.00	22.69
1507	NYSE	UTL	Tue, Aug 11, 1998	22.50	22.50	22.06	22.06
1506	NYSE	UTL	Mon, Aug 10, 1998	22.69	22.75	22.69	22.69
1505	NYSE	UTL	Thu, Aug 6, 1998	22.88	22.88	22.56	22.56
1504	NYSE	UTL	Wed, Aug 5, 1998	22.94	23.00	22.81	22.94
1503	NYSE	UTL	Tue, Aug 4, 1998	22.94	22.94	22.63	22.88
1502	NYSE	UTL	Mon, Aug 3, 1998	23.13	23.13	22.81	22.81
1501	NYSE	UTL	Fri, Jul 31, 1998	23.56	23.56	23.38	23.38
1500	NYSE	UTL	Thu, Jul 30, 1998	23.81	23.81	23.63	23.75
1499	NYSE	UTL	Wed, Jul 29, 1998	24.00	24.13	24.00	24.00
1498	NYSE	UTL	Tue, Jul 28, 1998	24.00	24.19	22.81	24.13
1497	NYSE	UTL	Mon, Jul 27, 1998	24.00	24.06	23.94	23.94
1496	NYSE	UTL	Thu, Jul 23, 1998	24.31	24.31	24.00	24.13
1495	NYSE	UTL	Wed, Jul 22, 1998	24.13	24.13	24.13	24.13
1494	NYSE	UTL	Tue, Jul 21, 1998	24.13	24.13	24.00	24.00
1493	NYSE	UTL	Mon, Jul 20, 1998	23.94	24.19	23.94	24.13
1492	NYSE	UTL	Fri, Jul 17, 1998	24.06	24.25	24.00	24.00
1491	NYSE	UTL	Thu, Jul 16, 1998	24.25	24.31	23.94	23.94
1490	NYSE	UTL	Wed, Jul 15, 1998	23.63	24.38	23.50	24.25
1489	NYSE	UTL	Tue, Jul 14, 1998	23.38	23.88	23.38	23.88
1488	NYSE	UTL	Mon, Jul 13, 1998	23.50	23.50	23.38	23.38
1487	NYSE	UTL	Fri, Jul 10, 1998	23.50	23.50	23.50	23.50
1486	NYSE	UTL	Thu, Jul 9, 1998	24.13	24.13	23.75	23.75
1485	NYSE	UTL	Wed, Jul 8, 1998	24.19	24.19	24.19	24.19
1484	NYSE	UTL	Tue, Jul 7, 1998	23.88	24.00	23.88	24.00
1483	NYSE	UTL	Mon, Jul 6, 1998	23.88	24.13	23.88	24.00
1482	NYSE	UTL	Thu, Jul 2, 1998	23.50	24.00	23.50	24.00
1481	NYSE	UTL	Wed, Jul 1, 1998	23.50	23.75	23.38	23.75
1480	NYSE	UTL	Tue, Jun 30, 1998	23.25	23.50	23.25	23.50
1479	NYSE	UTL	Mon, Jun 29, 1998	23.50	23.50	23.25	23.25
1478	NYSE	UTL	Fri, Jun 26, 1998	23.75	23.75	23.63	23.63
1477	NYSE	UTL	Thu, Jun 25, 1998	23.63	23.63	23.50	23.63
1476	NYSE	UTL	Wed, Jun 24, 1998	23.63	23.63	23.38	23.50
1475	NYSE	UTL	Tue, Jun 23, 1998	23.56	23.56	23.50	23.50
1474	NYSE	UTL	Mon, Jun 22, 1998	23.69	23.69	23.69	23.69
1473	NYSE	UTL	Fri, Jun 19, 1998	23.38	23.50	23.38	23.50
1472	NYSE	UTL	Thu, Jun 18, 1998	23.13	23.25	23.13	23.13
1471	NYSE	UTL	Wed, Jun 17, 1998	23.13	23.19	22.94	23.00
1470	NYSE	UTL	Tue, Jun 16, 1998	22.94	22.94	22.94	22.94
1469	NYSE	UTL	Mon, Jun 15, 1998	23.25	23.25	23.13	23.13
1468	NYSE	UTL	Fri, Jun 12, 1998	23.25	23.44	23.25	23.25
1467	NYSE	UTL	Thu, Jun 11, 1998	23.19	23.19	23.13	23.13
1466	NYSE	UTL	Wed, Jun 10, 1998	23.25	23.25	23.13	23.13
1465	NYSE	UTL	Tue, Jun 9, 1998	23.19	23.25	22.88	23.25
1464	NYSE	UTL	Mon, Jun 8, 1998	22.88	23.00	22.88	23.00
1463	NYSE	UTL	Fri, Jun 5, 1998	22.63	22.81	22.56	22.69
1462	NYSE	UTL	Thu, Jun 4, 1998	23.00	23.00	22.75	22.75
1461	NYSE	UTL	Wed, Jun 3, 1998	22.88	23.00	22.88	23.00
1460	NYSE	UTL	Tue, Jun 2, 1998	22.94	23.00	22.88	22.88
1459	NYSE	UTL	Mon, Jun 1, 1998	22.56	22.88	22.50	22.88
1458	NYSE	UTL	Fri, May 29, 1998	22.69	22.69	22.69	22.69
1457	NYSE	UTL	Thu, May 28, 1998	22.50	22.56	22.44	22.56
1456	NYSE	UTL	Wed, May 27, 1998	22.25	22.75	22.25	22.75
1455	NYSE	UTL	Tue, May 26, 1998	23.13	23.13	22.50	22.50
1454	NYSE	UTL	Fri, May 22, 1998	22.75	23.00	22.75	23.00
1453	NYSE	UTL	Thu, May 21, 1998	22.63	23.00	22.63	23.00
1452	NYSE	UTL	Wed, May 20, 1998	22.56	23.00	22.56	22.94
1451	NYSE	UTL	Tue, May 19, 1998	22.63	22.69	22.50	22.69
1450	NYSE	UTL	Mon, May 18, 1998	22.81	22.94	22.63	22.63
1449	NYSE	UTL	Fri, May 15, 1998	22.75	22.75	22.63	22.75
1448	NYSE	UTL	Thu, May 14, 1998	23.00	23.00	22.63	22.75
1447	NYSE	UTL	Wed, May 13, 1998	23.00	23.00	22.75	23.00
1446	NYSE	UTL	Tue, May 12, 1998	22.88	22.94	22.50	22.88
1445	NYSE	UTL	Mon, May 11, 1998	22.75	23.19	22.50	23.00
1444	NYSE	UTL	Fri, May 8, 1998	22.75	22.75	22.31	22.38
1443	NYSE	UTL	Thu, May 7, 1998	23.00	23.13	22.88	22.88
1442	NYSE	UTL	Wed, May 6, 1998	22.81	23.00	22.81	22.88
1441	NYSE	UTL	Tue, May 5, 1998	23.38	23.38	22.88	23.13
1440	NYSE	UTL	Mon, May 4, 1998	23.50	23.50	23.31	23.31
1439	NYSE	UTL	Fri, May 1, 1998	23.50	23.75	23.44	23.75
1438	NYSE	UTL	Thu, Apr 30, 1998	23.63	23.75	23.38	23.50
1437	NYSE	UTL	Wed, Apr 29, 1998	23.88	24.06	23.50	23.50
1436	NYSE	UTL	Tue, Apr 28, 1998	24.38	24.50	24.13	24.13
1435	NYSE	UTL	Mon, Apr 27, 1998	24.69	24.88	24.25	24.25
1434	NYSE	UTL	Fri, Apr 24, 1998	24.94	24.94	24.94	24.94
1433	NYSE	UTL	Thu, Apr 23, 1998	24.69	24.94	24.69	24.94
1432	NYSE	UTL	Wed, Apr 22, 1998	24.94	24.94	24.75	24.75
1431	NYSE	UTL	Tue, Apr 21, 1998	25.00	25.25	24.75	24.94
1430	NYSE	UTL	Mon, Apr 20, 1998	24.88	24.88	24.88	24.88
1429	NYSE	UTL	Fri, Apr 17, 1998	25.00	25.00	25.00	25.00
1428	NYSE	UTL	Thu, Apr 16, 1998	24.88	25.00	24.75	25.00
1427	NYSE	UTL	Wed, Apr 15, 1998	25.00	25.13	24.75	24.75
1426	NYSE	UTL	Tue, Apr 14, 1998	24.88	25.00	24.75	25.00
1425	NYSE	UTL	Mon, Apr 13, 1998	24.94	25.00	24.94	25.00
1424	NYSE	UTL	Thu, Apr 9, 1998	24.94	25.00	24.81	24.81
1423	NYSE	UTL	Wed, Apr 8, 1998	25.13	25.25	24.75	24.75
1422	NYSE	UTL	Tue, Apr 7, 1998	25.13	25.13	25.00	25.13
1421	NYSE	UTL	Mon, Apr 6, 1998	25.38	25.38	25.13	25.13
1420	NYSE	UTL	Fri, Apr 3, 1998	25.63	25.63	25.13	25.38
1419	NYSE	UTL	Thu, Apr 2, 1998	25.25	25.50	25.25	25.38
1418	NYSE	UTL	Wed, Apr 1, 1998	25.50	25.50	25.25	25.25
1417	NYSE	UTL	Tue, Mar 31, 1998	25.81	25.81	25.38	25.38
1416	NYSE	UTL	Mon, Mar 30, 1998	25.69	26.19	25.56	25.56
1415	NYSE	UTL	Fri, Mar 27, 1998	25.81	26.00	25.69	25.81
1414	NYSE	UTL	Thu, Mar 26, 1998	25.63	26.00	25.50	25.69
1413	NYSE	UTL	Wed, Mar 25, 1998	26.00	26.00	25.63	25.75
1412	NYSE	UTL	Tue, Mar 24, 1998	25.75	25.94	25.75	25.88
1411	NYSE	UTL	Mon, Mar 23, 1998	26.00	26.00	25.63	25.63
1410	NYSE	UTL	Fri, Mar 20, 1998	26.06	26.06	26.06	26.06
1409	NYSE	UTL	Thu, Mar 19, 1998	26.00	26.06	25.94	26.06
1408	NYSE	UTL	Wed, Mar 18, 1998	25.56	25.88	25.56	25.88
1407	NYSE	UTL	Tue, Mar 17, 1998	25.38	25.50	25.13	25.44
1406	NYSE	UTL	Mon, Mar 16, 1998	25.25	25.63	25.19	25.19
1405	NYSE	UTL	Fri, Mar 13, 1998	25.00	25.38	25.00	25.38
1404	NYSE	UTL	Thu, Mar 12, 1998	25.56	25.56	25.00	25.25
1403	NYSE	UTL	Wed, Mar 11, 1998	26.44	26.44	25.69	25.69
1402	NYSE	UTL	Tue, Mar 10, 1998	25.94	26.25	25.94	26.25
1401	NYSE	UTL	Mon, Mar 9, 1998	25.81	25.94	25.81	25.81
1400	NYSE	UTL	Fri, Mar 6, 1998	24.94	25.69	24.63	25.69
1399	NYSE	UTL	Thu, Mar 5, 1998	25.13	25.13	24.63	24.81
1398	NYSE	UTL	Wed, Mar 4, 1998	25.38	25.50	25.25	25.25
1397	NYSE	UTL	Tue, Mar 3, 1998	25.88	25.88	25.25	25.25
1396	NYSE	UTL	Mon, Mar 2, 1998	25.63	25.75	25.50	25.75
1395	NYSE	UTL	Fri, Feb 27, 1998	25.25	25.75	25.13	25.75
1394	NYSE	UTL	Thu, Feb 26, 1998	25.25	25.50	25.19	25.31
1393	NYSE	UTL	Wed, Feb 25, 1998	25.38	25.50	25.13	25.13
1392	NYSE	UTL	Tue, Feb 24, 1998	25.19	25.38	25.19	25.25
1391	NYSE	UTL	Mon, Feb 23, 1998	25.13	25.19	25.13	25.19
1390	NYSE	UTL	Fri, Feb 20, 1998	25.13	25.38	25.00	25.00
1389	NYSE	UTL	Thu, Feb 19, 1998	25.25	25.63	25.00	25.25
1388	NYSE	UTL	Wed, Feb 18, 1998	25.31	25.31	24.88	25.00
1387	NYSE	UTL	Tue, Feb 17, 1998	25.50	25.63	25.13	25.25
1386	NYSE	UTL	Fri, Feb 13, 1998	25.88	25.88	25.38	25.38
1385	NYSE	UTL	Thu, Feb 12, 1998	26.13	26.25	25.75	25.75
1384	NYSE	UTL	Wed, Feb 11, 1998	26.25	26.25	26.00	26.25
1383	NYSE	UTL	Tue, Feb 10, 1998	26.25	26.38	26.25	26.38
1382	NYSE	UTL	Mon, Feb 9, 1998	26.50	26.63	26.25	26.25
1381	NYSE	UTL	Fri, Feb 6, 1998	26.38	26.63	26.31	26.50
1380	NYSE	UTL	Thu, Feb 5, 1998	26.63	26.63	26.31	26.50
1379	NYSE	UTL	Wed, Feb 4, 1998	26.94	26.94	26.56	26.75
1378	NYSE	UTL	Tue, Feb 3, 1998	26.88	27.25	26.63	26.75
1377	NYSE	UTL	Mon, Feb 2, 1998	26.75	27.00	26.63	27.00
1376	NYSE	UTL	Fri, Jan 30, 1998	26.50	26.94	26.38	26.88
1375	NYSE	UTL	Thu, Jan 29, 1998	26.56	26.63	26.38	26.63
1374	NYSE	UTL	Wed, Jan 28, 1998	26.00	26.38	25.94	26.38
1373	NYSE	UTL	Tue, Jan 27, 1998	26.38	26.50	26.25	26.50
1372	NYSE	UTL	Mon, Jan 26, 1998	26.25	27.13	26.13	26.63
1371	NYSE	UTL	Fri, Jan 23, 1998	26.25	26.63	26.00	26.38
1370	NYSE	UTL	Thu, Jan 22, 1998	25.56	26.38	25.56	26.38
1369	NYSE	UTL	Wed, Jan 21, 1998	25.56	25.88	25.50	25.69
1368	NYSE	UTL	Tue, Jan 20, 1998	25.50	25.50	25.19	25.44
1367	NYSE	UTL	Fri, Jan 16, 1998	25.00	25.25	24.63	24.75
1366	NYSE	UTL	Thu, Jan 15, 1998	25.25	25.63	24.88	24.88
1365	NYSE	UTL	Wed, Jan 14, 1998	24.50	25.25	24.50	25.13
1364	NYSE	UTL	Tue, Jan 13, 1998	24.38	24.63	24.25	24.63
1363	NYSE	UTL	Mon, Jan 12, 1998	24.13	24.25	23.81	24.25
1362	NYSE	UTL	Fri, Jan 9, 1998	24.00	24.31	24.00	24.31
1361	NYSE	UTL	Thu, Jan 8, 1998	24.00	24.25	23.63	23.88
1360	NYSE	UTL	Wed, Jan 7, 1998	23.63	24.13	23.63	23.88
1359	NYSE	UTL	Tue, Jan 6, 1998	24.00	24.25	23.63	23.63
1358	NYSE	UTL	Mon, Jan 5, 1998	24.06	24.06	23.75	23.75
1357	NYSE	UTL	Fri, Jan 2, 1998	24.50	24.50	24.06	24.06
1356	NYSE	UTL	Wed, Dec 31, 1997	24.00	24.31	24.00	24.31
1355	NYSE	UTL	Tue, Dec 30, 1997	24.00	24.13	23.75	24.13
1354	NYSE	UTL	Mon, Dec 29, 1997	23.88	23.94	23.63	23.81
1353	NYSE	UTL	Fri, Dec 26, 1997	23.94	24.13	23.88	24.00
1352	NYSE	UTL	Wed, Dec 24, 1997	23.88	23.88	23.63	23.81
1351	NYSE	UTL	Tue, Dec 23, 1997	22.50	23.81	22.50	23.63
1350	NYSE	UTL	Mon, Dec 22, 1997	22.25	22.38	22.25	22.38
1349	NYSE	UTL	Fri, Dec 19, 1997	22.25	22.25	22.13	22.25
1348	NYSE	UTL	Thu, Dec 18, 1997	22.00	22.13	21.94	22.13
1347	NYSE	UTL	Wed, Dec 17, 1997	21.88	22.00	21.63	21.94
1346	NYSE	UTL	Tue, Dec 16, 1997	21.75	22.00	21.44	22.00
1345	NYSE	UTL	Mon, Dec 15, 1997	21.75	21.81	21.69	21.81
1344	NYSE	UTL	Fri, Dec 12, 1997	21.56	21.88	21.56	21.88
1343	NYSE	UTL	Thu, Dec 11, 1997	21.38	21.75	21.13	21.75
1342	NYSE	UTL	Wed, Dec 10, 1997	21.88	21.94	21.63	21.63
1341	NYSE	UTL	Tue, Dec 9, 1997	21.75	21.94	21.75	21.81
1340	NYSE	UTL	Mon, Dec 8, 1997	21.81	21.88	21.75	21.75
1339	NYSE	UTL	Fri, Dec 5, 1997	21.88	21.88	21.44	21.69
1338	NYSE	UTL	Thu, Dec 4, 1997	22.00	22.00	21.75	21.75
1337	NYSE	UTL	Wed, Dec 3, 1997	22.06	22.13	21.88	22.13
1336	NYSE	UTL	Tue, Dec 2, 1997	21.88	21.88	21.81	21.81
1335	NYSE	UTL	Mon, Dec 1, 1997	22.00	22.31	22.00	22.06
1334	NYSE	UTL	Wed, Nov 26, 1997	21.81	21.81	21.81	21.81
1333	NYSE	UTL	Tue, Nov 25, 1997	21.94	21.94	21.88	21.88
1332	NYSE	UTL	Mon, Nov 24, 1997	22.06	22.06	22.06	22.06
1331	NYSE	UTL	Fri, Nov 21, 1997	22.00	22.00	21.75	21.88
1330	NYSE	UTL	Thu, Nov 20, 1997	21.63	22.06	21.63	22.00
1329	NYSE	UTL	Wed, Nov 19, 1997	21.94	22.06	21.75	21.75
1328	NYSE	UTL	Tue, Nov 18, 1997	22.13	22.13	22.00	22.06
1327	NYSE	UTL	Mon, Nov 17, 1997	21.94	22.25	21.94	22.25
1326	NYSE	UTL	Fri, Nov 14, 1997	21.75	21.75	21.75	21.75
1325	NYSE	UTL	Thu, Nov 13, 1997	22.00	22.00	21.81	21.81
1324	NYSE	UTL	Wed, Nov 12, 1997	22.25	22.25	21.81	21.88
1323	NYSE	UTL	Mon, Nov 10, 1997	22.25	22.25	22.00	22.13
1322	NYSE	UTL	Thu, Nov 6, 1997	21.44	22.00	21.44	22.00
1321	NYSE	UTL	Wed, Nov 5, 1997	21.50	21.63	21.38	21.63
1320	NYSE	UTL	Tue, Nov 4, 1997	21.63	21.63	21.63	21.63
1319	NYSE	UTL	Mon, Nov 3, 1997	21.69	21.69	21.38	21.38
1318	NYSE	UTL	Fri, Oct 31, 1997	21.63	21.88	21.50	21.56
1317	NYSE	UTL	Thu, Oct 30, 1997	21.63	21.75	21.63	21.63
1316	NYSE	UTL	Wed, Oct 29, 1997	21.75	21.94	21.75	21.94
1315	NYSE	UTL	Tue, Oct 28, 1997	22.25	22.25	22.06	22.25
1314	NYSE	UTL	Mon, Oct 27, 1997	22.56	22.56	22.38	22.38
1313	NYSE	UTL	Fri, Oct 24, 1997	22.63	22.63	22.38	22.56
1312	NYSE	UTL	Thu, Oct 23, 1997	22.75	22.75	22.75	22.75
1311	NYSE	UTL	Wed, Oct 22, 1997	22.63	22.88	22.63	22.88
1310	NYSE	UTL	Tue, Oct 21, 1997	22.81	22.81	22.75	22.75
1309	NYSE	UTL	Mon, Oct 20, 1997	22.50	22.75	22.50	22.63
1308	NYSE	UTL	Fri, Oct 17, 1997	23.00	23.00	22.44	22.63
1307	NYSE	UTL	Thu, Oct 16, 1997	23.25	23.25	23.00	23.13
1306	NYSE	UTL	Wed, Oct 15, 1997	23.25	23.50	23.25	23.38
1305	NYSE	UTL	Tue, Oct 14, 1997	23.38	23.44	23.38	23.38
1304	NYSE	UTL	Mon, Oct 13, 1997	23.00	23.25	23.00	23.25
1303	NYSE	UTL	Fri, Oct 10, 1997	23.13	23.13	23.13	23.13
1302	NYSE	UTL	Thu, Oct 9, 1997	22.94	23.38	22.75	23.38
1301	NYSE	UTL	Wed, Oct 8, 1997	23.13	23.13	22.75	22.94
1300	NYSE	UTL	Tue, Oct 7, 1997	22.88	23.13	22.88	23.13
1299	NYSE	UTL	Mon, Oct 6, 1997	23.00	23.00	22.88	22.88
1298	NYSE	UTL	Fri, Oct 3, 1997	23.00	23.00	22.88	22.88
1297	NYSE	UTL	Thu, Oct 2, 1997	22.88	22.88	22.88	22.88
1296	NYSE	UTL	Wed, Oct 1, 1997	22.94	22.94	22.69	22.88
1295	NYSE	UTL	Tue, Sep 30, 1997	22.75	22.88	22.75	22.88
1294	NYSE	UTL	Mon, Sep 29, 1997	22.81	22.88	22.81	22.88
1293	NYSE	UTL	Fri, Sep 26, 1997	22.63	22.75	22.50	22.63
1292	NYSE	UTL	Thu, Sep 25, 1997	22.38	22.50	22.38	22.50
1291	NYSE	UTL	Wed, Sep 24, 1997	22.50	22.50	22.00	22.13
1290	NYSE	UTL	Tue, Sep 23, 1997	22.19	22.50	22.19	22.50
1289	NYSE	UTL	Mon, Sep 22, 1997	22.00	22.00	22.00	22.00
1288	NYSE	UTL	Fri, Sep 19, 1997	22.00	22.31	22.00	22.00
1287	NYSE	UTL	Thu, Sep 18, 1997	21.75	22.00	21.63	22.00
1286	NYSE	UTL	Wed, Sep 17, 1997	21.63	22.00	21.63	22.00
1285	NYSE	UTL	Tue, Sep 16, 1997	21.63	21.75	21.63	21.75
1284	NYSE	UTL	Mon, Sep 15, 1997	21.88	22.13	21.75	21.75
1283	NYSE	UTL	Fri, Sep 12, 1997	21.81	22.00	21.81	22.00
1282	NYSE	UTL	Thu, Sep 11, 1997	21.50	22.00	21.50	22.00
1281	NYSE	UTL	Wed, Sep 10, 1997	22.06	22.06	21.63	21.63
1280	NYSE	UTL	Tue, Sep 9, 1997	22.13	22.13	21.88	21.88
1279	NYSE	UTL	Mon, Sep 8, 1997	21.88	22.31	21.88	22.06
1278	NYSE	UTL	Fri, Sep 5, 1997	21.81	21.88	21.75	21.88
1277	NYSE	UTL	Thu, Sep 4, 1997	21.88	22.00	21.88	21.94
1276	NYSE	UTL	Wed, Sep 3, 1997	21.81	22.00	21.81	21.88
1275	NYSE	UTL	Tue, Sep 2, 1997	21.88	22.00	21.75	21.94
1274	NYSE	UTL	Fri, Aug 29, 1997	22.38	22.44	22.00	22.00
1273	NYSE	UTL	Thu, Aug 28, 1997	22.38	22.50	22.00	22.25
1272	NYSE	UTL	Wed, Aug 27, 1997	22.69	22.69	22.38	22.38
1271	NYSE	UTL	Tue, Aug 26, 1997	22.63	22.75	22.50	22.50
1270	NYSE	UTL	Mon, Aug 25, 1997	22.81	22.81	22.50	22.75
1269	NYSE	UTL	Fri, Aug 22, 1997	22.75	23.00	22.50	23.00
1268	NYSE	UTL	Thu, Aug 21, 1997	22.75	22.94	22.75	22.81
1267	NYSE	UTL	Wed, Aug 20, 1997	22.75	22.75	22.75	22.75
1266	NYSE	UTL	Tue, Aug 19, 1997	22.88	22.88	22.56	22.56
1265	NYSE	UTL	Mon, Aug 18, 1997	23.00	23.13	22.81	22.88
1264	NYSE	UTL	Fri, Aug 15, 1997	22.81	23.00	22.63	22.88
1263	NYSE	UTL	Thu, Aug 14, 1997	22.75	22.94	22.69	22.94
1262	NYSE	UTL	Wed, Aug 13, 1997	22.38	22.63	22.31	22.63
1261	NYSE	UTL	Tue, Aug 12, 1997	21.88	22.38	21.88	22.25
1260	NYSE	UTL	Mon, Aug 11, 1997	21.75	22.00	21.75	22.00
1259	NYSE	UTL	Fri, Aug 8, 1997	22.00	22.00	21.50	21.50
1258	NYSE	UTL	Thu, Aug 7, 1997	21.69	22.00	21.69	21.94
1257	NYSE	UTL	Wed, Aug 6, 1997	21.56	21.56	21.44	21.56
1256	NYSE	UTL	Tue, Aug 5, 1997	21.56	21.75	21.56	21.56
1255	NYSE	UTL	Fri, Aug 1, 1997	21.63	21.63	21.44	21.44
1254	NYSE	UTL	Thu, Jul 31, 1997	21.88	21.88	21.56	21.75
1253	NYSE	UTL	Wed, Jul 30, 1997	22.38	22.38	21.75	21.81
1252	NYSE	UTL	Tue, Jul 29, 1997	23.00	23.13	22.63	22.63
1251	NYSE	UTL	Mon, Jul 28, 1997	22.94	23.19	22.75	23.06
1250	NYSE	UTL	Fri, Jul 25, 1997	23.13	23.31	22.81	23.06
1249	NYSE	UTL	Thu, Jul 24, 1997	23.19	23.38	22.63	23.00
1248	NYSE	UTL	Wed, Jul 23, 1997	22.25	23.06	22.25	22.88
1247	NYSE	UTL	Tue, Jul 22, 1997	22.19	22.19	22.06	22.19
1246	NYSE	UTL	Mon, Jul 21, 1997	22.38	22.38	22.13	22.31
1245	NYSE	UTL	Thu, Jul 17, 1997	21.50	22.25	21.50	22.25
1244	NYSE	UTL	Wed, Jul 16, 1997	21.75	21.75	21.75	21.75
1243	NYSE	UTL	Tue, Jul 15, 1997	21.88	21.88	21.75	21.75
1242	NYSE	UTL	Mon, Jul 14, 1997	21.94	21.94	21.75	21.75
1241	NYSE	UTL	Fri, Jul 11, 1997	21.94	21.94	21.94	21.94
1240	NYSE	UTL	Thu, Jul 10, 1997	21.69	21.94	21.69	21.75
1239	NYSE	UTL	Wed, Jul 9, 1997	21.00	21.56	21.00	21.56
1238	NYSE	UTL	Tue, Jul 8, 1997	20.81	21.00	20.81	21.00
1237	NYSE	UTL	Mon, Jul 7, 1997	20.56	20.94	20.56	20.94
1236	NYSE	UTL	Thu, Jul 3, 1997	20.63	20.81	20.63	20.81
1235	NYSE	UTL	Wed, Jul 2, 1997	20.50	20.88	20.38	20.88
1234	NYSE	UTL	Tue, Jul 1, 1997	20.50	20.50	20.38	20.38
1233	NYSE	UTL	Mon, Jun 30, 1997	20.25	20.56	20.25	20.38
1232	NYSE	UTL	Fri, Jun 27, 1997	20.38	20.44	20.00	20.25
1231	NYSE	UTL	Thu, Jun 26, 1997	20.63	20.63	20.13	20.25
1230	NYSE	UTL	Wed, Jun 25, 1997	20.75	20.81	20.75	20.75
1229	NYSE	UTL	Tue, Jun 24, 1997	20.50	20.56	20.13	20.56
1228	NYSE	UTL	Mon, Jun 23, 1997	20.75	20.75	20.50	20.50
1227	NYSE	UTL	Fri, Jun 20, 1997	20.56	20.88	20.56	20.75
1226	NYSE	UTL	Thu, Jun 19, 1997	20.50	20.69	20.50	20.69
1225	NYSE	UTL	Wed, Jun 18, 1997	20.75	21.00	20.75	20.75
1224	NYSE	UTL	Tue, Jun 17, 1997	20.88	20.88	20.63	20.88
1223	NYSE	UTL	Mon, Jun 16, 1997	20.63	20.88	20.50	20.88
1222	NYSE	UTL	Fri, Jun 13, 1997	20.50	20.75	20.50	20.75
1221	NYSE	UTL	Thu, Jun 12, 1997	20.69	20.75	20.50	20.75
1220	NYSE	UTL	Wed, Jun 11, 1997	20.88	21.00	20.75	20.75
1219	NYSE	UTL	Tue, Jun 10, 1997	21.13	21.25	21.00	21.00
1218	NYSE	UTL	Mon, Jun 9, 1997	21.13	21.25	21.13	21.25
1217	NYSE	UTL	Fri, Jun 6, 1997	21.25	21.38	21.13	21.13
1216	NYSE	UTL	Thu, Jun 5, 1997	21.25	21.38	21.13	21.25
1215	NYSE	UTL	Wed, Jun 4, 1997	20.81	21.31	20.81	21.13
1214	NYSE	UTL	Tue, Jun 3, 1997	20.50	20.75	20.38	20.63
1213	NYSE	UTL	Mon, Jun 2, 1997	19.88	20.50	19.88	20.38
1212	NYSE	UTL	Fri, May 30, 1997	19.88	20.13	19.81	20.00
1211	NYSE	UTL	Thu, May 29, 1997	20.13	20.13	19.88	20.06
1210	NYSE	UTL	Wed, May 28, 1997	20.00	20.13	20.00	20.06
1209	NYSE	UTL	Fri, May 23, 1997	19.63	20.06	19.63	19.94
1208	NYSE	UTL	Thu, May 22, 1997	20.19	20.19	19.75	19.94
1207	NYSE	UTL	Wed, May 21, 1997	19.94	20.13	19.75	20.06
1206	NYSE	UTL	Tue, May 20, 1997	19.63	19.88	19.63	19.88
1205	NYSE	UTL	Mon, May 19, 1997	19.56	19.69	19.50	19.69
1204	NYSE	UTL	Fri, May 16, 1997	19.63	19.88	19.63	19.63
1203	NYSE	UTL	Thu, May 15, 1997	19.75	19.75	19.63	19.69
1202	NYSE	UTL	Wed, May 14, 1997	19.75	19.88	19.63	19.63
1201	NYSE	UTL	Tue, May 13, 1997	19.63	19.63	19.38	19.63
1200	NYSE	UTL	Mon, May 12, 1997	19.19	19.63	19.13	19.50
1199	NYSE	UTL	Fri, May 9, 1997	19.63	19.63	19.31	19.31
1198	NYSE	UTL	Thu, May 8, 1997	19.88	19.88	19.75	19.75
1197	NYSE	UTL	Wed, May 7, 1997	19.75	19.88	19.63	19.88
1196	NYSE	UTL	Tue, May 6, 1997	19.25	19.63	19.13	19.63
1195	NYSE	UTL	Mon, May 5, 1997	19.38	19.38	19.38	19.38
1194	NYSE	UTL	Fri, May 2, 1997	19.00	19.13	18.88	19.13
1193	NYSE	UTL	Thu, May 1, 1997	19.00	19.00	19.00	19.00
1192	NYSE	UTL	Wed, Apr 30, 1997	18.75	19.00	18.75	19.00
1191	NYSE	UTL	Tue, Apr 29, 1997	18.88	18.88	18.75	18.75
1190	NYSE	UTL	Mon, Apr 28, 1997	19.50	19.63	19.38	19.63
1189	NYSE	UTL	Fri, Apr 25, 1997	19.75	19.75	19.63	19.63
1188	NYSE	UTL	Thu, Apr 24, 1997	19.63	19.63	19.63	19.63
1187	NYSE	UTL	Wed, Apr 23, 1997	19.88	19.88	19.63	19.63
1186	NYSE	UTL	Mon, Apr 21, 1997	19.88	20.13	19.88	19.88
1185	NYSE	UTL	Fri, Apr 18, 1997	19.88	19.88	19.88	19.88
1184	NYSE	UTL	Thu, Apr 17, 1997	19.75	19.88	19.75	19.88
1183	NYSE	UTL	Wed, Apr 16, 1997	19.88	19.88	19.88	19.88
1182	NYSE	UTL	Tue, Apr 15, 1997	19.63	19.75	19.50	19.75
1181	NYSE	UTL	Mon, Apr 14, 1997	20.00	20.00	19.50	19.50
1180	NYSE	UTL	Fri, Apr 11, 1997	20.00	20.00	20.00	20.00
1179	NYSE	UTL	Thu, Apr 10, 1997	20.00	20.00	20.00	20.00
1178	NYSE	UTL	Wed, Apr 9, 1997	20.00	20.00	19.88	19.88
1177	NYSE	UTL	Tue, Apr 8, 1997	19.88	20.00	19.88	19.88
1176	NYSE	UTL	Fri, Apr 4, 1997	19.63	19.63	19.63	19.63
1175	NYSE	UTL	Thu, Apr 3, 1997	19.75	19.75	19.75	19.75
1174	NYSE	UTL	Wed, Apr 2, 1997	20.00	20.00	19.75	19.88
1173	NYSE	UTL	Tue, Apr 1, 1997	20.00	20.00	19.75	19.88
1172	NYSE	UTL	Mon, Mar 31, 1997	19.63	19.88	19.63	19.88
1171	NYSE	UTL	Thu, Mar 27, 1997	19.13	19.75	19.13	19.50
1170	NYSE	UTL	Wed, Mar 26, 1997	19.13	19.38	19.13	19.38
1169	NYSE	UTL	Tue, Mar 25, 1997	19.25	19.25	18.75	18.88
1168	NYSE	UTL	Mon, Mar 24, 1997	19.13	19.38	19.13	19.13
1167	NYSE	UTL	Fri, Mar 21, 1997	18.75	19.13	18.75	19.00
1166	NYSE	UTL	Thu, Mar 20, 1997	18.88	19.00	18.75	18.88
1165	NYSE	UTL	Wed, Mar 19, 1997	20.00	20.00	18.63	18.75
1164	NYSE	UTL	Tue, Mar 18, 1997	19.50	19.88	19.50	19.88
1163	NYSE	UTL	Mon, Mar 17, 1997	19.38	19.50	19.25	19.38
1162	NYSE	UTL	Fri, Mar 14, 1997	19.50	19.75	19.50	19.50
1161	NYSE	UTL	Thu, Mar 13, 1997	19.75	19.88	19.63	19.63
1160	NYSE	UTL	Wed, Mar 12, 1997	19.38	19.63	19.38	19.63
1159	NYSE	UTL	Tue, Mar 11, 1997	19.75	19.88	19.13	19.13
1158	NYSE	UTL	Mon, Mar 10, 1997	19.75	19.75	19.38	19.63
1157	NYSE	UTL	Fri, Mar 7, 1997	19.25	19.88	19.25	19.63
1156	NYSE	UTL	Thu, Mar 6, 1997	19.63	19.88	19.25	19.25
1155	NYSE	UTL	Wed, Mar 5, 1997	20.00	20.00	19.75	19.75
1154	NYSE	UTL	Tue, Mar 4, 1997	19.75	19.75	19.75	19.75
1153	NYSE	UTL	Mon, Mar 3, 1997	19.75	20.25	19.75	19.88
1152	NYSE	UTL	Fri, Feb 28, 1997	20.13	20.13	19.88	19.88
1151	NYSE	UTL	Thu, Feb 27, 1997	20.13	20.25	19.75	20.00
1150	NYSE	UTL	Wed, Feb 26, 1997	20.00	20.25	20.00	20.25
1149	NYSE	UTL	Tue, Feb 25, 1997	20.00	20.00	19.88	20.00
1148	NYSE	UTL	Mon, Feb 24, 1997	20.00	20.00	19.88	20.00
1147	NYSE	UTL	Fri, Feb 21, 1997	19.75	20.00	19.75	20.00
1146	NYSE	UTL	Thu, Feb 20, 1997	20.00	20.00	19.75	19.75
1145	NYSE	UTL	Wed, Feb 19, 1997	19.88	20.00	19.88	20.00
1144	NYSE	UTL	Tue, Feb 18, 1997	19.88	19.88	19.63	19.63
1143	NYSE	UTL	Fri, Feb 14, 1997	20.00	20.13	19.88	19.88
1142	NYSE	UTL	Thu, Feb 13, 1997	20.13	20.13	19.88	19.88
1141	NYSE	UTL	Wed, Feb 12, 1997	20.00	20.13	19.75	20.13
1140	NYSE	UTL	Tue, Feb 11, 1997	19.88	20.13	19.88	20.00
1139	NYSE	UTL	Mon, Feb 10, 1997	20.13	20.13	19.75	20.00
1138	NYSE	UTL	Fri, Feb 7, 1997	20.00	20.13	20.00	20.13
1137	NYSE	UTL	Thu, Feb 6, 1997	20.00	20.13	20.00	20.13
1136	NYSE	UTL	Wed, Feb 5, 1997	20.13	20.13	19.75	19.75
1135	NYSE	UTL	Mon, Feb 3, 1997	19.88	20.13	19.88	20.00
1134	NYSE	UTL	Fri, Jan 31, 1997	20.13	20.13	19.88	20.00
1133	NYSE	UTL	Thu, Jan 30, 1997	20.75	20.75	20.38	20.38
1132	NYSE	UTL	Wed, Jan 29, 1997	20.63	20.75	20.63	20.75
1131	NYSE	UTL	Tue, Jan 28, 1997	20.75	21.00	20.75	20.88
1130	NYSE	UTL	Mon, Jan 27, 1997	20.88	20.88	20.50	20.50
1129	NYSE	UTL	Fri, Jan 24, 1997	21.00	21.00	20.75	20.75
1128	NYSE	UTL	Thu, Jan 23, 1997	20.75	20.75	20.75	20.75
1127	NYSE	UTL	Wed, Jan 22, 1997	21.13	21.13	20.88	20.88
1126	NYSE	UTL	Tue, Jan 21, 1997	20.50	20.63	20.25	20.63
1125	NYSE	UTL	Mon, Jan 20, 1997	20.38	20.38	20.25	20.38
1124	NYSE	UTL	Fri, Jan 17, 1997	20.38	20.50	20.25	20.25
1123	NYSE	UTL	Thu, Jan 16, 1997	20.38	20.50	20.38	20.50
1122	NYSE	UTL	Wed, Jan 15, 1997	20.38	20.50	20.25	20.50
1121	NYSE	UTL	Tue, Jan 14, 1997	20.00	20.38	20.00	20.25
1120	NYSE	UTL	Mon, Jan 13, 1997	20.13	20.25	19.88	19.88
1119	NYSE	UTL	Fri, Jan 10, 1997	20.25	20.25	20.00	20.00
1118	NYSE	UTL	Thu, Jan 9, 1997	20.13	20.13	20.13	20.13
1117	NYSE	UTL	Wed, Jan 8, 1997	19.75	20.00	19.75	20.00
1116	NYSE	UTL	Tue, Jan 7, 1997	20.00	20.00	20.00	20.00
1115	NYSE	UTL	Mon, Jan 6, 1997	19.88	20.00	19.63	19.75
1114	NYSE	UTL	Fri, Jan 3, 1997	19.88	20.00	19.75	20.00
1113	NYSE	UTL	Thu, Jan 2, 1997	20.00	20.00	19.63	20.00
1112	NYSE	UTL	Tue, Dec 31, 1996	19.88	20.00	19.88	20.00
1111	NYSE	UTL	Mon, Dec 30, 1996	19.63	20.00	19.63	20.00
1110	NYSE	UTL	Fri, Dec 27, 1996	19.63	19.63	19.63	19.63
1109	NYSE	UTL	Thu, Dec 26, 1996	19.63	19.88	19.63	19.63
1108	NYSE	UTL	Tue, Dec 24, 1996	19.63	19.75	19.63	19.75
1107	NYSE	UTL	Mon, Dec 23, 1996	19.75	20.00	19.75	19.75
1106	NYSE	UTL	Fri, Dec 20, 1996	19.63	20.00	19.63	19.88
1105	NYSE	UTL	Thu, Dec 19, 1996	19.75	19.75	19.63	19.63
1104	NYSE	UTL	Wed, Dec 18, 1996	19.50	19.88	19.50	19.88
1103	NYSE	UTL	Tue, Dec 17, 1996	19.38	19.50	19.38	19.38
1102	NYSE	UTL	Mon, Dec 16, 1996	19.75	19.75	19.50	19.50
1101	NYSE	UTL	Fri, Dec 13, 1996	19.75	19.88	19.63	19.63
1100	NYSE	UTL	Thu, Dec 12, 1996	19.63	19.88	19.63	19.88
1099	NYSE	UTL	Wed, Dec 11, 1996	19.75	19.75	19.75	19.75
1098	NYSE	UTL	Tue, Dec 10, 1996	19.63	19.63	19.50	19.63
1097	NYSE	UTL	Mon, Dec 9, 1996	19.63	19.63	19.63	19.63
1096	NYSE	UTL	Fri, Dec 6, 1996	19.88	19.88	19.63	19.75
1095	NYSE	UTL	Thu, Dec 5, 1996	20.00	20.00	19.75	20.00
1094	NYSE	UTL	Wed, Dec 4, 1996	19.38	19.88	19.38	19.88
1093	NYSE	UTL	Tue, Dec 3, 1996	18.50	19.50	18.50	19.50
1092	NYSE	UTL	Mon, Dec 2, 1996	19.75	19.75	18.25	18.25
1091	NYSE	UTL	Fri, Nov 29, 1996	19.50	19.50	19.50	19.50
1090	NYSE	UTL	Wed, Nov 27, 1996	20.00	20.00	19.63	19.63
1089	NYSE	UTL	Tue, Nov 26, 1996	20.25	20.38	19.88	19.88
1088	NYSE	UTL	Mon, Nov 25, 1996	20.13	20.38	20.13	20.38
1087	NYSE	UTL	Fri, Nov 22, 1996	20.25	20.25	20.25	20.25
1086	NYSE	UTL	Thu, Nov 21, 1996	20.13	20.38	20.00	20.38
1085	NYSE	UTL	Wed, Nov 20, 1996	20.25	20.38	20.13	20.13
1084	NYSE	UTL	Tue, Nov 19, 1996	19.75	20.13	19.75	20.13
1083	NYSE	UTL	Mon, Nov 18, 1996	19.75	20.00	19.63	19.75
1082	NYSE	UTL	Fri, Nov 15, 1996	19.63	19.63	19.25	19.63
1081	NYSE	UTL	Thu, Nov 14, 1996	20.63	20.63	19.63	19.63
1080	NYSE	UTL	Wed, Nov 13, 1996	20.75	20.75	20.63	20.63
1079	NYSE	UTL	Tue, Nov 12, 1996	20.50	20.63	20.50	20.50
1078	NYSE	UTL	Mon, Nov 11, 1996	20.50	20.50	20.38	20.38
1077	NYSE	UTL	Fri, Nov 8, 1996	20.38	20.50	20.38	20.38
1076	NYSE	UTL	Thu, Nov 7, 1996	20.50	20.50	20.50	20.50
1075	NYSE	UTL	Wed, Nov 6, 1996	20.63	20.75	20.63	20.63
1074	NYSE	UTL	Tue, Nov 5, 1996	20.50	20.50	20.50	20.50
1073	NYSE	UTL	Mon, Nov 4, 1996	20.50	20.50	20.25	20.25
1072	NYSE	UTL	Fri, Nov 1, 1996	20.38	20.50	20.38	20.50
1071	NYSE	UTL	Thu, Oct 31, 1996	20.13	20.25	20.13	20.13
1070	NYSE	UTL	Wed, Oct 30, 1996	20.00	20.25	20.00	20.25
1069	NYSE	UTL	Tue, Oct 29, 1996	20.25	20.38	20.13	20.13
1068	NYSE	UTL	Mon, Oct 28, 1996	20.25	20.38	20.13	20.38
1067	NYSE	UTL	Fri, Oct 25, 1996	20.38	20.38	20.38	20.38
1066	NYSE	UTL	Thu, Oct 24, 1996	20.50	20.50	20.38	20.38
1065	NYSE	UTL	Wed, Oct 23, 1996	20.50	20.50	20.50	20.50
1064	NYSE	UTL	Tue, Oct 22, 1996	20.88	20.88	20.50	20.50
1063	NYSE	UTL	Mon, Oct 21, 1996	20.75	20.75	20.63	20.63
1062	NYSE	UTL	Fri, Oct 18, 1996	21.13	21.13	20.38	20.88
1061	NYSE	UTL	Thu, Oct 17, 1996	21.38	21.38	21.38	21.38
1060	NYSE	UTL	Wed, Oct 16, 1996	21.00	21.50	21.00	21.50
1059	NYSE	UTL	Mon, Oct 14, 1996	21.00	21.00	21.00	21.00
1058	NYSE	UTL	Fri, Oct 11, 1996	21.00	21.13	21.00	21.13
1057	NYSE	UTL	Thu, Oct 10, 1996	21.25	21.25	21.25	21.25
1056	NYSE	UTL	Wed, Oct 9, 1996	21.13	21.13	21.00	21.00
1055	NYSE	UTL	Tue, Oct 8, 1996	21.38	21.50	21.25	21.25
1054	NYSE	UTL	Mon, Oct 7, 1996	21.25	21.25	21.25	21.25
1053	NYSE	UTL	Fri, Oct 4, 1996	21.38	21.50	21.38	21.50
1052	NYSE	UTL	Thu, Oct 3, 1996	21.25	21.50	21.13	21.13
1051	NYSE	UTL	Wed, Oct 2, 1996	21.25	21.38	21.25	21.38
1050	NYSE	UTL	Tue, Oct 1, 1996	20.75	21.00	20.75	21.00
1049	NYSE	UTL	Mon, Sep 30, 1996	20.75	20.75	20.75	20.75
1048	NYSE	UTL	Fri, Sep 27, 1996	20.88	20.88	20.88	20.88
1047	NYSE	UTL	Thu, Sep 26, 1996	21.00	21.00	20.75	21.00
1046	NYSE	UTL	Wed, Sep 25, 1996	21.25	21.25	21.00	21.00
1045	NYSE	UTL	Tue, Sep 24, 1996	21.50	21.50	21.38	21.50
1044	NYSE	UTL	Mon, Sep 23, 1996	21.38	21.63	21.38	21.63
1043	NYSE	UTL	Fri, Sep 20, 1996	21.50	21.63	21.50	21.63
1042	NYSE	UTL	Thu, Sep 19, 1996	21.75	21.75	21.75	21.75
1041	NYSE	UTL	Wed, Sep 18, 1996	21.50	21.75	21.50	21.75
1040	NYSE	UTL	Tue, Sep 17, 1996	21.50	21.63	21.50	21.63
1039	NYSE	UTL	Mon, Sep 16, 1996	21.75	21.75	21.75	21.75
1038	NYSE	UTL	Fri, Sep 13, 1996	21.75	22.00	21.75	21.75
1037	NYSE	UTL	Thu, Sep 12, 1996	21.75	21.88	21.75	21.75
1036	NYSE	UTL	Wed, Sep 11, 1996	21.88	22.00	21.75	21.75
1035	NYSE	UTL	Tue, Sep 10, 1996	21.88	21.88	21.88	21.88
1034	NYSE	UTL	Mon, Sep 9, 1996	21.88	21.88	21.88	21.88
1033	NYSE	UTL	Fri, Sep 6, 1996	22.00	22.00	21.75	21.75
1032	NYSE	UTL	Thu, Sep 5, 1996	21.63	22.00	21.63	21.88
1031	NYSE	UTL	Wed, Sep 4, 1996	21.88	21.88	21.88	21.88
1030	NYSE	UTL	Tue, Sep 3, 1996	21.75	21.88	21.63	21.88
1029	NYSE	UTL	Fri, Aug 30, 1996	21.88	22.00	21.88	22.00
1028	NYSE	UTL	Thu, Aug 29, 1996	22.00	22.13	22.00	22.00
1027	NYSE	UTL	Wed, Aug 28, 1996	21.63	21.88	21.63	21.88
1026	NYSE	UTL	Tue, Aug 27, 1996	22.13	22.13	21.50	21.50
1025	NYSE	UTL	Mon, Aug 26, 1996	22.00	22.00	21.88	22.00
1024	NYSE	UTL	Fri, Aug 23, 1996	21.88	21.88	21.88	21.88
1023	NYSE	UTL	Thu, Aug 22, 1996	21.38	21.75	21.38	21.75
1022	NYSE	UTL	Wed, Aug 21, 1996	21.75	21.75	21.38	21.38
1021	NYSE	UTL	Tue, Aug 20, 1996	22.00	22.00	22.00	22.00
1020	NYSE	UTL	Mon, Aug 19, 1996	22.00	22.25	22.00	22.25
1019	NYSE	UTL	Fri, Aug 16, 1996	21.88	22.13	21.75	22.13
1018	NYSE	UTL	Thu, Aug 15, 1996	22.00	22.13	22.00	22.00
1017	NYSE	UTL	Wed, Aug 14, 1996	21.88	22.00	21.88	22.00
1016	NYSE	UTL	Tue, Aug 13, 1996	21.63	22.00	21.63	22.00
1015	NYSE	UTL	Mon, Aug 12, 1996	21.75	21.75	21.50	21.50
1014	NYSE	UTL	Fri, Aug 9, 1996	21.63	21.75	21.63	21.75
1013	NYSE	UTL	Thu, Aug 8, 1996	21.63	21.75	21.50	21.75
1012	NYSE	UTL	Wed, Aug 7, 1996	21.50	21.75	21.50	21.75
1011	NYSE	UTL	Tue, Aug 6, 1996	21.25	21.25	21.25	21.25
1010	NYSE	UTL	Mon, Aug 5, 1996	21.13	21.13	20.88	21.13
1009	NYSE	UTL	Fri, Aug 2, 1996	20.50	21.00	20.50	21.00
1008	NYSE	UTL	Thu, Aug 1, 1996	20.63	20.63	20.38	20.38
1007	NYSE	UTL	Wed, Jul 31, 1996	20.63	20.88	20.63	20.88
1006	NYSE	UTL	Tue, Jul 30, 1996	21.00	21.00	20.63	20.63
1005	NYSE	UTL	Mon, Jul 29, 1996	21.25	21.25	21.25	21.25
1004	NYSE	UTL	Fri, Jul 26, 1996	21.38	21.38	21.25	21.25
1003	NYSE	UTL	Thu, Jul 25, 1996	21.63	21.63	21.63	21.63
1002	NYSE	UTL	Wed, Jul 24, 1996	21.50	21.63	21.00	21.63
1001	NYSE	UTL	Tue, Jul 23, 1996	21.75	21.75	21.75	21.75
1000	NYSE	UTL	Mon, Jul 22, 1996	21.88	21.88	21.88	21.88
999	NYSE	UTL	Fri, Jul 19, 1996	22.00	22.00	21.75	21.88
998	NYSE	UTL	Thu, Jul 18, 1996	21.88	21.88	21.88	21.88
997	NYSE	UTL	Wed, Jul 17, 1996	21.88	22.25	21.75	21.75
996	NYSE	UTL	Tue, Jul 16, 1996	21.63	21.75	21.63	21.75
995	NYSE	UTL	Mon, Jul 15, 1996	21.50	21.50	21.50	21.50
994	NYSE	UTL	Fri, Jul 12, 1996	21.63	21.63	21.63	21.63
993	NYSE	UTL	Thu, Jul 11, 1996	21.75	22.13	21.63	21.63
992	NYSE	UTL	Wed, Jul 10, 1996	22.25	22.25	21.88	21.88
991	NYSE	UTL	Tue, Jul 9, 1996	22.38	22.50	22.38	22.38
990	NYSE	UTL	Mon, Jul 8, 1996	22.50	22.63	22.50	22.50
989	NYSE	UTL	Fri, Jul 5, 1996	22.50	22.63	22.50	22.63
988	NYSE	UTL	Wed, Jul 3, 1996	22.13	22.38	22.13	22.38
987	NYSE	UTL	Tue, Jul 2, 1996	22.75	22.75	22.25	22.25
986	NYSE	UTL	Mon, Jul 1, 1996	22.75	23.00	22.75	23.00
985	NYSE	UTL	Fri, Jun 28, 1996	22.75	22.75	22.75	22.75
984	NYSE	UTL	Thu, Jun 27, 1996	22.63	22.63	22.63	22.63
983	NYSE	UTL	Wed, Jun 26, 1996	22.63	22.63	22.63	22.63
982	NYSE	UTL	Tue, Jun 25, 1996	22.63	22.63	22.63	22.63
981	NYSE	UTL	Mon, Jun 24, 1996	22.38	22.63	22.38	22.63
980	NYSE	UTL	Fri, Jun 21, 1996	22.00	22.25	22.00	22.25
979	NYSE	UTL	Thu, Jun 20, 1996	21.88	21.88	21.75	21.75
978	NYSE	UTL	Wed, Jun 19, 1996	21.88	22.00	21.75	21.75
977	NYSE	UTL	Tue, Jun 18, 1996	21.50	21.63	21.50	21.50
976	NYSE	UTL	Mon, Jun 17, 1996	21.50	21.50	21.25	21.50
975	NYSE	UTL	Fri, Jun 14, 1996	21.50	21.75	21.50	21.50
974	NYSE	UTL	Thu, Jun 13, 1996	21.88	21.88	21.63	21.63
973	NYSE	UTL	Wed, Jun 12, 1996	22.13	22.13	22.00	22.00
972	NYSE	UTL	Tue, Jun 11, 1996	22.00	22.38	22.00	22.13
971	NYSE	UTL	Mon, Jun 10, 1996	22.00	22.25	22.00	22.13
970	NYSE	UTL	Fri, Jun 7, 1996	21.88	21.88	21.88	21.88
969	NYSE	UTL	Thu, Jun 6, 1996	22.38	22.38	21.75	22.00
968	NYSE	UTL	Wed, Jun 5, 1996	22.25	22.25	22.25	22.25
967	NYSE	UTL	Tue, Jun 4, 1996	22.75	22.75	22.50	22.50
966	NYSE	UTL	Mon, Jun 3, 1996	23.13	23.13	23.00	23.00
965	NYSE	UTL	Thu, May 30, 1996	23.50	23.50	23.00	23.13
964	NYSE	UTL	Wed, May 29, 1996	23.38	23.63	23.38	23.50
963	NYSE	UTL	Tue, May 28, 1996	23.63	23.63	23.38	23.38
962	NYSE	UTL	Fri, May 24, 1996	23.75	23.75	23.50	23.75
961	NYSE	UTL	Thu, May 23, 1996	23.88	24.00	23.75	23.75
960	NYSE	UTL	Wed, May 22, 1996	24.13	24.13	23.88	24.13
959	NYSE	UTL	Tue, May 21, 1996	23.75	24.25	23.75	24.13
958	NYSE	UTL	Mon, May 20, 1996	23.25	23.50	23.13	23.50
957	NYSE	UTL	Fri, May 17, 1996	22.88	23.13	22.88	23.13
956	NYSE	UTL	Thu, May 16, 1996	22.75	22.75	22.63	22.63
955	NYSE	UTL	Wed, May 15, 1996	23.00	23.00	22.75	22.88
954	NYSE	UTL	Tue, May 14, 1996	22.00	22.88	22.00	22.88
953	NYSE	UTL	Mon, May 13, 1996	22.00	22.13	22.00	22.00
952	NYSE	UTL	Fri, May 10, 1996	21.75	21.88	21.75	21.75
951	NYSE	UTL	Thu, May 9, 1996	21.88	22.00	21.88	22.00
950	NYSE	UTL	Wed, May 8, 1996	22.00	22.00	22.00	22.00
949	NYSE	UTL	Tue, May 7, 1996	22.00	22.00	22.00	22.00
948	NYSE	UTL	Mon, May 6, 1996	21.75	22.00	21.75	22.00
947	NYSE	UTL	Fri, May 3, 1996	21.88	22.00	21.63	21.63
946	NYSE	UTL	Thu, May 2, 1996	22.00	22.00	22.00	22.00
945	NYSE	UTL	Wed, May 1, 1996	22.00	22.13	21.88	22.13
944	NYSE	UTL	Tue, Apr 30, 1996	21.75	22.00	21.75	22.00
943	NYSE	UTL	Mon, Apr 29, 1996	22.00	22.00	21.13	21.75
942	NYSE	UTL	Fri, Apr 26, 1996	22.63	22.63	22.38	22.38
941	NYSE	UTL	Thu, Apr 25, 1996	22.63	22.63	22.25	22.38
940	NYSE	UTL	Wed, Apr 24, 1996	22.88	23.00	22.63	22.63
939	NYSE	UTL	Tue, Apr 23, 1996	22.75	22.75	22.50	22.75
938	NYSE	UTL	Mon, Apr 22, 1996	22.88	22.88	22.50	22.75
937	NYSE	UTL	Fri, Apr 19, 1996	23.13	23.13	22.75	22.75
936	NYSE	UTL	Thu, Apr 18, 1996	21.88	22.88	21.88	22.88
935	NYSE	UTL	Wed, Apr 17, 1996	22.00	22.00	21.75	21.75
934	NYSE	UTL	Tue, Apr 16, 1996	22.25	22.38	22.00	22.00
933	NYSE	UTL	Mon, Apr 15, 1996	22.13	22.25	22.13	22.25
932	NYSE	UTL	Fri, Apr 12, 1996	22.38	22.38	22.13	22.13
931	NYSE	UTL	Thu, Apr 11, 1996	22.75	22.75	22.00	22.13
930	NYSE	UTL	Wed, Apr 10, 1996	22.88	22.88	22.88	22.88
929	NYSE	UTL	Tue, Apr 9, 1996	23.00	23.00	22.75	23.00
928	NYSE	UTL	Thu, Apr 4, 1996	23.00	23.25	23.00	23.25
927	NYSE	UTL	Wed, Apr 3, 1996	23.25	23.25	22.88	22.88
926	NYSE	UTL	Tue, Apr 2, 1996	23.38	23.38	23.25	23.25
925	NYSE	UTL	Mon, Apr 1, 1996	23.00	23.25	23.00	23.25
924	NYSE	UTL	Fri, Mar 29, 1996	23.38	23.38	22.88	23.13
923	NYSE	UTL	Thu, Mar 28, 1996	24.25	24.25	23.25	23.25
922	NYSE	UTL	Wed, Mar 27, 1996	24.25	24.38	24.13	24.38
921	NYSE	UTL	Tue, Mar 26, 1996	24.00	24.38	24.00	24.13
920	NYSE	UTL	Mon, Mar 25, 1996	24.00	24.00	23.75	23.75
919	NYSE	UTL	Fri, Mar 22, 1996	24.50	24.50	24.13	24.13
918	NYSE	UTL	Thu, Mar 21, 1996	24.25	24.25	24.25	24.25
917	NYSE	UTL	Wed, Mar 20, 1996	24.50	24.63	24.38	24.38
916	NYSE	UTL	Tue, Mar 19, 1996	24.63	24.75	24.38	24.50
915	NYSE	UTL	Mon, Mar 18, 1996	23.25	24.63	23.25	24.63
914	NYSE	UTL	Fri, Mar 15, 1996	22.88	23.13	22.63	23.13
913	NYSE	UTL	Thu, Mar 14, 1996	23.25	23.25	22.88	22.88
912	NYSE	UTL	Wed, Mar 13, 1996	23.63	23.63	23.38	23.38
911	NYSE	UTL	Tue, Mar 12, 1996	23.88	23.88	23.88	23.88
910	NYSE	UTL	Mon, Mar 11, 1996	23.75	24.13	23.63	24.13
909	NYSE	UTL	Fri, Mar 8, 1996	24.50	24.50	23.88	23.88
908	NYSE	UTL	Thu, Mar 7, 1996	24.63	24.75	24.38	24.38
907	NYSE	UTL	Wed, Mar 6, 1996	24.75	24.75	24.50	24.63
906	NYSE	UTL	Tue, Mar 5, 1996	24.63	24.63	24.38	24.63
905	NYSE	UTL	Mon, Mar 4, 1996	24.38	24.50	24.38	24.50
904	NYSE	UTL	Fri, Mar 1, 1996	24.13	24.25	24.13	24.25
903	NYSE	UTL	Thu, Feb 29, 1996	24.13	24.13	23.88	23.88
902	NYSE	UTL	Wed, Feb 28, 1996	24.38	24.50	24.38	24.38
901	NYSE	UTL	Tue, Feb 27, 1996	24.63	24.63	24.38	24.38
900	NYSE	UTL	Mon, Feb 26, 1996	24.63	24.63	24.38	24.63
899	NYSE	UTL	Fri, Feb 23, 1996	24.50	24.50	24.38	24.38
898	NYSE	UTL	Thu, Feb 22, 1996	24.38	24.38	24.13	24.38
897	NYSE	UTL	Wed, Feb 21, 1996	24.00	24.25	24.00	24.25
896	NYSE	UTL	Tue, Feb 20, 1996	24.00	24.25	23.88	24.00
895	NYSE	UTL	Fri, Feb 16, 1996	24.00	24.25	24.00	24.00
894	NYSE	UTL	Thu, Feb 15, 1996	24.13	24.38	24.13	24.25
893	NYSE	UTL	Wed, Feb 14, 1996	24.13	24.38	24.13	24.13
892	NYSE	UTL	Tue, Feb 13, 1996	24.38	24.38	24.00	24.13
891	NYSE	UTL	Mon, Feb 12, 1996	24.25	24.38	24.25	24.25
890	NYSE	UTL	Fri, Feb 9, 1996	24.00	24.25	24.00	24.25
889	NYSE	UTL	Thu, Feb 8, 1996	24.00	24.25	24.00	24.13
888	NYSE	UTL	Wed, Feb 7, 1996	24.13	24.13	23.88	24.00
887	NYSE	UTL	Tue, Feb 6, 1996	24.00	24.13	24.00	24.13
886	NYSE	UTL	Mon, Feb 5, 1996	23.63	24.13	23.63	23.75
885	NYSE	UTL	Fri, Feb 2, 1996	23.75	24.00	23.63	23.75
884	NYSE	UTL	Thu, Feb 1, 1996	23.75	24.00	23.75	23.75
883	NYSE	UTL	Wed, Jan 31, 1996	23.75	24.00	23.75	23.75
882	NYSE	UTL	Tue, Jan 30, 1996	23.50	23.63	23.25	23.50
881	NYSE	UTL	Mon, Jan 29, 1996	23.88	24.00	23.50	23.88
880	NYSE	UTL	Fri, Jan 26, 1996	23.25	23.75	22.88	23.75
879	NYSE	UTL	Thu, Jan 25, 1996	22.75	23.25	22.75	23.25
878	NYSE	UTL	Wed, Jan 24, 1996	22.88	22.88	22.75	22.75
877	NYSE	UTL	Tue, Jan 23, 1996	22.50	22.63	22.13	22.63
876	NYSE	UTL	Mon, Jan 22, 1996	22.25	22.50	22.13	22.50
875	NYSE	UTL	Fri, Jan 19, 1996	22.25	22.63	22.13	22.13
874	NYSE	UTL	Thu, Jan 18, 1996	21.88	22.13	21.88	22.13
873	NYSE	UTL	Wed, Jan 17, 1996	21.75	22.00	21.50	21.75
872	NYSE	UTL	Tue, Jan 16, 1996	21.75	21.75	21.50	21.75
871	NYSE	UTL	Mon, Jan 15, 1996	21.63	21.75	21.50	21.75
870	NYSE	UTL	Fri, Jan 12, 1996	21.75	21.75	21.50	21.75
869	NYSE	UTL	Thu, Jan 11, 1996	21.63	21.75	21.50	21.50
868	NYSE	UTL	Wed, Jan 10, 1996	21.75	21.75	21.50	21.50
867	NYSE	UTL	Tue, Jan 9, 1996	21.88	21.88	21.63	21.63
866	NYSE	UTL	Mon, Jan 8, 1996	21.63	21.88	21.50	21.88
865	NYSE	UTL	Fri, Jan 5, 1996	21.13	21.63	21.13	21.63
864	NYSE	UTL	Thu, Jan 4, 1996	21.13	21.38	21.13	21.38
863	NYSE	UTL	Wed, Jan 3, 1996	20.75	21.00	20.75	20.88
862	NYSE	UTL	Tue, Jan 2, 1996	21.13	21.13	20.75	20.75
861	NYSE	UTL	Fri, Dec 29, 1995	21.00	21.00	20.88	20.88
860	NYSE	UTL	Thu, Dec 28, 1995	21.13	21.25	21.00	21.00
859	NYSE	UTL	Wed, Dec 27, 1995	21.38	21.38	21.00	21.25
858	NYSE	UTL	Tue, Dec 26, 1995	21.00	21.25	21.00	21.25
857	NYSE	UTL	Wed, Dec 20, 1995	21.00	21.00	21.00	21.00
856	NYSE	UTL	Tue, Dec 19, 1995	20.75	20.88	20.63	20.88
855	NYSE	UTL	Mon, Dec 18, 1995	20.50	20.75	20.50	20.63
854	NYSE	UTL	Fri, Dec 15, 1995	20.50	20.63	20.50	20.63
853	NYSE	UTL	Thu, Dec 14, 1995	20.38	20.63	20.38	20.63
852	NYSE	UTL	Wed, Dec 13, 1995	20.25	20.50	20.25	20.50
851	NYSE	UTL	Tue, Dec 12, 1995	20.50	20.50	20.38	20.38
850	NYSE	UTL	Mon, Dec 11, 1995	20.63	20.75	20.50	20.50
849	NYSE	UTL	Fri, Dec 8, 1995	20.38	20.63	20.38	20.63
848	NYSE	UTL	Thu, Dec 7, 1995	20.38	20.50	20.38	20.38
847	NYSE	UTL	Wed, Dec 6, 1995	20.25	20.25	20.25	20.25
846	NYSE	UTL	Tue, Dec 5, 1995	20.50	20.50	20.25	20.25
845	NYSE	UTL	Mon, Dec 4, 1995	20.25	20.25	20.25	20.25
844	NYSE	UTL	Fri, Dec 1, 1995	20.50	20.50	20.50	20.50
843	NYSE	UTL	Thu, Nov 30, 1995	20.13	20.38	20.13	20.25
842	NYSE	UTL	Wed, Nov 29, 1995	20.25	20.63	20.25	20.38
841	NYSE	UTL	Tue, Nov 28, 1995	20.13	20.13	20.13	20.13
840	NYSE	UTL	Mon, Nov 27, 1995	20.00	20.38	19.88	20.38
839	NYSE	UTL	Fri, Nov 24, 1995	20.00	20.00	20.00	20.00
838	NYSE	UTL	Wed, Nov 22, 1995	19.75	19.88	19.75	19.88
837	NYSE	UTL	Tue, Nov 21, 1995	19.63	19.75	19.63	19.75
836	NYSE	UTL	Mon, Nov 20, 1995	19.50	19.63	19.50	19.63
835	NYSE	UTL	Fri, Nov 17, 1995	19.50	19.50	19.25	19.38
834	NYSE	UTL	Thu, Nov 16, 1995	19.38	19.50	19.38	19.38
833	NYSE	UTL	Wed, Nov 15, 1995	19.38	19.38	19.38	19.38
832	NYSE	UTL	Tue, Nov 14, 1995	19.63	19.63	19.25	19.25
831	NYSE	UTL	Mon, Nov 13, 1995	19.50	19.63	19.50	19.63
830	NYSE	UTL	Fri, Nov 10, 1995	19.75	19.75	19.75	19.75
829	NYSE	UTL	Thu, Nov 9, 1995	19.63	19.75	19.63	19.75
828	NYSE	UTL	Wed, Nov 8, 1995	19.75	19.75	19.75	19.75
827	NYSE	UTL	Tue, Nov 7, 1995	19.75	19.75	19.75	19.75
826	NYSE	UTL	Mon, Nov 6, 1995	19.75	19.88	19.75	19.88
825	NYSE	UTL	Fri, Nov 3, 1995	19.75	19.75	19.75	19.75
824	NYSE	UTL	Thu, Nov 2, 1995	19.50	19.50	19.50	19.50
823	NYSE	UTL	Wed, Nov 1, 1995	19.25	19.38	19.13	19.38
822	NYSE	UTL	Tue, Oct 31, 1995	19.50	19.63	19.25	19.38
821	NYSE	UTL	Mon, Oct 30, 1995	19.38	19.38	19.38	19.38
820	NYSE	UTL	Fri, Oct 27, 1995	19.50	19.88	19.50	19.88
819	NYSE	UTL	Thu, Oct 26, 1995	19.75	19.75	19.75	19.75
818	NYSE	UTL	Wed, Oct 25, 1995	19.75	20.13	19.75	19.88
817	NYSE	UTL	Tue, Oct 24, 1995	19.75	19.75	19.63	19.63
816	NYSE	UTL	Mon, Oct 23, 1995	19.63	19.88	19.63	19.88
815	NYSE	UTL	Fri, Oct 20, 1995	19.75	19.75	19.50	19.75
814	NYSE	UTL	Thu, Oct 19, 1995	19.88	19.88	19.75	19.75
813	NYSE	UTL	Wed, Oct 18, 1995	20.00	20.00	19.88	19.88
812	NYSE	UTL	Tue, Oct 17, 1995	20.00	20.13	20.00	20.13
811	NYSE	UTL	Mon, Oct 16, 1995	19.88	19.88	19.88	19.88
810	NYSE	UTL	Thu, Oct 12, 1995	19.88	19.88	19.63	19.75
809	NYSE	UTL	Wed, Oct 11, 1995	20.13	20.25	19.88	19.88
808	NYSE	UTL	Tue, Oct 10, 1995	20.00	20.13	20.00	20.13
807	NYSE	UTL	Mon, Oct 9, 1995	19.88	20.13	19.88	20.13
806	NYSE	UTL	Fri, Oct 6, 1995	19.88	19.88	19.75	19.75
805	NYSE	UTL	Thu, Oct 5, 1995	19.88	19.88	19.75	19.75
804	NYSE	UTL	Wed, Oct 4, 1995	19.88	20.00	19.88	20.00
803	NYSE	UTL	Tue, Oct 3, 1995	19.75	19.88	19.75	19.88
802	NYSE	UTL	Mon, Oct 2, 1995	20.00	20.13	19.88	19.88
801	NYSE	UTL	Fri, Sep 29, 1995	20.00	20.00	19.88	19.88
800	NYSE	UTL	Thu, Sep 28, 1995	20.13	20.13	20.13	20.13
799	NYSE	UTL	Wed, Sep 27, 1995	19.88	20.00	19.88	20.00
798	NYSE	UTL	Tue, Sep 26, 1995	19.50	19.75	19.50	19.75
797	NYSE	UTL	Mon, Sep 25, 1995	19.00	19.38	19.00	19.38
796	NYSE	UTL	Fri, Sep 22, 1995	19.25	19.25	19.13	19.13
795	NYSE	UTL	Thu, Sep 21, 1995	18.88	19.13	18.88	19.13
794	NYSE	UTL	Wed, Sep 20, 1995	18.38	18.88	18.38	18.88
793	NYSE	UTL	Tue, Sep 19, 1995	18.50	18.50	18.13	18.25
792	NYSE	UTL	Mon, Sep 18, 1995	18.50	18.50	18.50	18.50
791	NYSE	UTL	Fri, Sep 15, 1995	18.38	18.50	18.38	18.50
790	NYSE	UTL	Thu, Sep 14, 1995	18.50	18.50	18.38	18.50
789	NYSE	UTL	Wed, Sep 13, 1995	18.50	18.50	18.50	18.50
788	NYSE	UTL	Tue, Sep 12, 1995	18.38	18.50	18.38	18.50
787	NYSE	UTL	Mon, Sep 11, 1995	18.13	18.38	18.13	18.38
786	NYSE	UTL	Fri, Sep 8, 1995	18.13	18.25	18.00	18.25
785	NYSE	UTL	Thu, Sep 7, 1995	18.38	18.38	18.25	18.25
784	NYSE	UTL	Wed, Sep 6, 1995	18.13	18.25	18.13	18.25
783	NYSE	UTL	Tue, Sep 5, 1995	18.13	18.13	18.13	18.13
782	NYSE	UTL	Fri, Sep 1, 1995	18.25	18.25	18.13	18.13
781	NYSE	UTL	Thu, Aug 31, 1995	18.25	18.25	18.13	18.13
780	NYSE	UTL	Wed, Aug 30, 1995	18.25	18.25	18.25	18.25
779	NYSE	UTL	Tue, Aug 29, 1995	18.13	18.13	18.13	18.13
778	NYSE	UTL	Mon, Aug 28, 1995	18.00	18.00	17.88	18.00
777	NYSE	UTL	Thu, Aug 24, 1995	18.00	18.13	17.88	18.00
776	NYSE	UTL	Wed, Aug 23, 1995	18.00	18.00	18.00	18.00
775	NYSE	UTL	Tue, Aug 22, 1995	17.88	18.00	17.88	18.00
774	NYSE	UTL	Mon, Aug 21, 1995	18.00	18.00	17.63	18.00
773	NYSE	UTL	Fri, Aug 18, 1995	17.63	18.00	17.63	18.00
772	NYSE	UTL	Thu, Aug 17, 1995	17.63	17.88	17.63	17.88
771	NYSE	UTL	Wed, Aug 16, 1995	17.63	17.88	17.50	17.75
770	NYSE	UTL	Tue, Aug 15, 1995	17.50	17.50	17.50	17.50
769	NYSE	UTL	Mon, Aug 14, 1995	17.50	17.50	17.38	17.38
768	NYSE	UTL	Fri, Aug 11, 1995	17.38	17.38	17.25	17.38
767	NYSE	UTL	Thu, Aug 10, 1995	17.25	17.38	17.25	17.38
766	NYSE	UTL	Wed, Aug 9, 1995	17.38	17.38	17.38	17.38
765	NYSE	UTL	Tue, Aug 8, 1995	17.25	17.25	17.25	17.25
764	NYSE	UTL	Mon, Aug 7, 1995	17.25	17.25	17.13	17.25
763	NYSE	UTL	Fri, Aug 4, 1995	17.00	17.25	17.00	17.25
762	NYSE	UTL	Thu, Aug 3, 1995	16.88	17.13	16.88	17.13
761	NYSE	UTL	Wed, Aug 2, 1995	17.00	17.00	16.88	16.88
760	NYSE	UTL	Mon, Jul 31, 1995	17.13	17.13	16.88	16.88
759	NYSE	UTL	Fri, Jul 28, 1995	16.88	17.00	16.88	17.00
758	NYSE	UTL	Thu, Jul 27, 1995	17.00	17.25	17.00	17.13
757	NYSE	UTL	Wed, Jul 26, 1995	16.75	16.88	16.75	16.88
756	NYSE	UTL	Tue, Jul 25, 1995	17.00	17.00	16.88	17.00
755	NYSE	UTL	Mon, Jul 24, 1995	17.00	17.00	16.75	16.75
754	NYSE	UTL	Fri, Jul 21, 1995	16.88	16.88	16.88	16.88
753	NYSE	UTL	Thu, Jul 20, 1995	17.00	17.00	16.88	16.88
752	NYSE	UTL	Wed, Jul 19, 1995	16.88	17.00	16.88	17.00
751	NYSE	UTL	Tue, Jul 18, 1995	17.00	17.00	17.00	17.00
750	NYSE	UTL	Mon, Jul 17, 1995	17.00	17.00	17.00	17.00
749	NYSE	UTL	Fri, Jul 14, 1995	17.00	17.00	17.00	17.00
748	NYSE	UTL	Thu, Jul 13, 1995	17.00	17.00	17.00	17.00
747	NYSE	UTL	Wed, Jul 12, 1995	16.88	17.00	16.88	16.88
746	NYSE	UTL	Tue, Jul 11, 1995	17.00	17.13	17.00	17.00
745	NYSE	UTL	Mon, Jul 10, 1995	16.88	17.00	16.63	17.00
744	NYSE	UTL	Fri, Jul 7, 1995	16.75	16.88	16.75	16.88
743	NYSE	UTL	Thu, Jul 6, 1995	16.88	16.88	16.88	16.88
742	NYSE	UTL	Wed, Jul 5, 1995	16.88	16.88	16.88	16.88
741	NYSE	UTL	Fri, Jun 30, 1995	16.75	17.00	16.75	17.00
740	NYSE	UTL	Thu, Jun 29, 1995	17.13	17.13	16.88	16.88
739	NYSE	UTL	Wed, Jun 28, 1995	16.88	16.88	16.88	16.88
738	NYSE	UTL	Tue, Jun 27, 1995	17.13	17.13	17.00	17.00
737	NYSE	UTL	Mon, Jun 26, 1995	17.13	17.13	17.13	17.13
736	NYSE	UTL	Fri, Jun 23, 1995	17.13	17.13	16.88	17.00
735	NYSE	UTL	Thu, Jun 22, 1995	17.00	17.13	17.00	17.00
734	NYSE	UTL	Wed, Jun 21, 1995	17.00	17.00	17.00	17.00
733	NYSE	UTL	Tue, Jun 20, 1995	17.13	17.13	17.13	17.13
732	NYSE	UTL	Mon, Jun 19, 1995	17.00	17.00	16.88	17.00
731	NYSE	UTL	Fri, Jun 16, 1995	17.13	17.13	17.13	17.13
730	NYSE	UTL	Thu, Jun 15, 1995	17.25	17.25	17.13	17.13
729	NYSE	UTL	Wed, Jun 14, 1995	17.13	17.13	17.13	17.13
728	NYSE	UTL	Tue, Jun 13, 1995	17.25	17.25	17.25	17.25
727	NYSE	UTL	Mon, Jun 12, 1995	17.00	17.13	17.00	17.13
726	NYSE	UTL	Fri, Jun 9, 1995	17.38	17.38	17.00	17.00
725	NYSE	UTL	Thu, Jun 8, 1995	17.50	17.50	17.38	17.38
724	NYSE	UTL	Wed, Jun 7, 1995	17.50	17.50	17.38	17.38
723	NYSE	UTL	Tue, Jun 6, 1995	17.38	17.63	17.38	17.38
722	NYSE	UTL	Mon, Jun 5, 1995	17.13	17.63	17.13	17.38
721	NYSE	UTL	Fri, Jun 2, 1995	17.13	17.25	17.13	17.25
720	NYSE	UTL	Thu, Jun 1, 1995	17.00	17.00	17.00	17.00
719	NYSE	UTL	Wed, May 31, 1995	17.00	17.00	16.63	16.88
718	NYSE	UTL	Tue, May 30, 1995	17.00	17.00	17.00	17.00
717	NYSE	UTL	Fri, May 26, 1995	17.00	17.00	17.00	17.00
716	NYSE	UTL	Thu, May 25, 1995	17.00	17.00	17.00	17.00
715	NYSE	UTL	Wed, May 24, 1995	16.63	17.00	16.63	17.00
714	NYSE	UTL	Tue, May 23, 1995	16.75	16.88	16.75	16.75
713	NYSE	UTL	Mon, May 22, 1995	16.75	16.75	16.75	16.75
712	NYSE	UTL	Thu, May 18, 1995	16.88	16.88	16.75	16.75
711	NYSE	UTL	Wed, May 17, 1995	16.75	16.88	16.75	16.75
710	NYSE	UTL	Tue, May 16, 1995	16.75	16.75	16.75	16.75
709	NYSE	UTL	Mon, May 15, 1995	16.75	16.75	16.63	16.63
708	NYSE	UTL	Fri, May 12, 1995	16.75	16.75	16.63	16.63
707	NYSE	UTL	Thu, May 11, 1995	16.75	16.75	16.75	16.75
706	NYSE	UTL	Wed, May 10, 1995	16.63	16.75	16.63	16.63
705	NYSE	UTL	Tue, May 9, 1995	16.75	16.75	16.63	16.63
704	NYSE	UTL	Mon, May 8, 1995	16.75	16.75	16.63	16.75
703	NYSE	UTL	Fri, May 5, 1995	16.75	16.75	16.63	16.63
702	NYSE	UTL	Thu, May 4, 1995	16.63	16.63	16.63	16.63
701	NYSE	UTL	Wed, May 3, 1995	16.75	16.75	16.63	16.63
700	NYSE	UTL	Tue, May 2, 1995	16.75	16.75	16.63	16.75
699	NYSE	UTL	Mon, May 1, 1995	16.50	16.75	16.50	16.75
698	NYSE	UTL	Fri, Apr 28, 1995	16.75	16.75	16.50	16.50
697	NYSE	UTL	Thu, Apr 27, 1995	17.00	17.00	16.63	16.63
696	NYSE	UTL	Wed, Apr 26, 1995	16.63	16.88	16.63	16.88
695	NYSE	UTL	Tue, Apr 25, 1995	16.63	16.63	16.63	16.63
694	NYSE	UTL	Mon, Apr 24, 1995	16.88	16.88	16.88	16.88
693	NYSE	UTL	Fri, Apr 21, 1995	16.75	17.00	16.75	17.00
692	NYSE	UTL	Thu, Apr 20, 1995	16.88	16.88	16.63	16.63
691	NYSE	UTL	Wed, Apr 19, 1995	16.88	16.88	16.88	16.88
690	NYSE	UTL	Tue, Apr 18, 1995	16.50	16.75	16.50	16.75
689	NYSE	UTL	Mon, Apr 17, 1995	16.75	16.75	16.63	16.63
688	NYSE	UTL	Thu, Apr 13, 1995	16.50	16.75	16.50	16.50
687	NYSE	UTL	Wed, Apr 12, 1995	16.38	16.50	16.25	16.25
686	NYSE	UTL	Tue, Apr 11, 1995	16.38	16.38	16.25	16.25
685	NYSE	UTL	Mon, Apr 10, 1995	16.25	16.38	16.13	16.38
684	NYSE	UTL	Fri, Apr 7, 1995	16.50	16.50	16.25	16.25
683	NYSE	UTL	Thu, Apr 6, 1995	16.50	16.50	16.38	16.38
682	NYSE	UTL	Wed, Apr 5, 1995	16.50	16.75	16.50	16.75
681	NYSE	UTL	Tue, Apr 4, 1995	16.75	16.75	16.50	16.50
680	NYSE	UTL	Mon, Apr 3, 1995	16.50	16.63	16.38	16.50
679	NYSE	UTL	Fri, Mar 31, 1995	16.38	16.38	16.38	16.38
678	NYSE	UTL	Thu, Mar 30, 1995	16.13	16.38	16.13	16.38
677	NYSE	UTL	Wed, Mar 29, 1995	16.13	16.13	16.13	16.13
676	NYSE	UTL	Tue, Mar 28, 1995	16.13	16.13	16.00	16.13
675	NYSE	UTL	Mon, Mar 27, 1995	16.13	16.38	16.13	16.38
674	NYSE	UTL	Fri, Mar 24, 1995	16.38	16.38	16.00	16.00
673	NYSE	UTL	Thu, Mar 23, 1995	16.13	16.38	16.13	16.38
672	NYSE	UTL	Wed, Mar 22, 1995	16.50	16.50	16.13	16.13
671	NYSE	UTL	Tue, Mar 21, 1995	16.38	16.38	16.25	16.38
670	NYSE	UTL	Mon, Mar 20, 1995	16.38	16.38	16.25	16.25
669	NYSE	UTL	Fri, Mar 17, 1995	16.38	16.38	16.38	16.38
668	NYSE	UTL	Thu, Mar 16, 1995	16.50	16.50	16.25	16.38
667	NYSE	UTL	Wed, Mar 15, 1995	16.50	16.50	16.38	16.50
666	NYSE	UTL	Tue, Mar 14, 1995	16.13	16.50	16.13	16.50
665	NYSE	UTL	Mon, Mar 13, 1995	16.38	16.38	16.13	16.13
664	NYSE	UTL	Fri, Mar 10, 1995	16.25	16.25	16.25	16.25
663	NYSE	UTL	Thu, Mar 9, 1995	16.25	16.25	16.13	16.13
662	NYSE	UTL	Wed, Mar 8, 1995	16.38	16.50	16.38	16.38
661	NYSE	UTL	Tue, Mar 7, 1995	16.50	16.50	16.25	16.25
660	NYSE	UTL	Mon, Mar 6, 1995	16.50	16.50	16.50	16.50
659	NYSE	UTL	Fri, Mar 3, 1995	16.63	16.63	16.25	16.38
658	NYSE	UTL	Thu, Mar 2, 1995	16.50	16.50	16.25	16.50
657	NYSE	UTL	Wed, Mar 1, 1995	16.88	16.88	16.50	16.50
656	NYSE	UTL	Tue, Feb 28, 1995	16.88	17.00	16.75	16.75
655	NYSE	UTL	Mon, Feb 27, 1995	17.00	17.00	16.75	16.88
654	NYSE	UTL	Fri, Feb 24, 1995	17.25	17.25	16.88	16.88
653	NYSE	UTL	Thu, Feb 23, 1995	17.63	17.63	17.25	17.50
652	NYSE	UTL	Wed, Feb 22, 1995	17.50	17.63	17.50	17.63
651	NYSE	UTL	Tue, Feb 21, 1995	17.63	17.63	17.38	17.38
650	NYSE	UTL	Fri, Feb 17, 1995	17.50	17.63	17.50	17.63
649	NYSE	UTL	Thu, Feb 16, 1995	17.50	17.50	17.13	17.38
648	NYSE	UTL	Wed, Feb 15, 1995	17.25	17.38	17.25	17.38
647	NYSE	UTL	Tue, Feb 14, 1995	17.13	17.25	17.13	17.25
646	NYSE	UTL	Mon, Feb 13, 1995	17.13	17.13	16.88	17.00
645	NYSE	UTL	Fri, Feb 10, 1995	17.13	17.13	17.13	17.13
644	NYSE	UTL	Thu, Feb 9, 1995	17.13	17.25	17.00	17.25
643	NYSE	UTL	Wed, Feb 8, 1995	17.25	17.38	17.25	17.38
642	NYSE	UTL	Tue, Feb 7, 1995	16.75	17.13	16.75	17.13
641	NYSE	UTL	Mon, Feb 6, 1995	16.75	16.75	16.75	16.75
640	NYSE	UTL	Fri, Feb 3, 1995	16.50	16.75	16.50	16.75
639	NYSE	UTL	Thu, Feb 2, 1995	16.63	16.75	16.63	16.63
638	NYSE	UTL	Wed, Feb 1, 1995	16.63	16.75	16.63	16.75
637	NYSE	UTL	Tue, Jan 31, 1995	16.63	16.63	16.63	16.63
636	NYSE	UTL	Mon, Jan 30, 1995	16.63	16.63	16.38	16.63
635	NYSE	UTL	Fri, Jan 27, 1995	16.50	16.50	16.25	16.50
634	NYSE	UTL	Thu, Jan 26, 1995	16.38	16.38	16.38	16.38
633	NYSE	UTL	Wed, Jan 25, 1995	16.88	16.88	16.63	16.63
632	NYSE	UTL	Tue, Jan 24, 1995	16.63	16.75	16.63	16.75
631	NYSE	UTL	Mon, Jan 23, 1995	16.75	16.75	16.63	16.75
630	NYSE	UTL	Fri, Jan 20, 1995	16.50	16.75	16.50	16.75
629	NYSE	UTL	Thu, Jan 19, 1995	16.75	16.75	16.63	16.63
628	NYSE	UTL	Wed, Jan 18, 1995	16.88	17.00	16.88	17.00
627	NYSE	UTL	Tue, Jan 17, 1995	16.63	16.88	16.63	16.88
626	NYSE	UTL	Mon, Jan 16, 1995	16.50	16.50	16.25	16.38
625	NYSE	UTL	Fri, Jan 13, 1995	16.38	16.38	16.38	16.38
624	NYSE	UTL	Thu, Jan 12, 1995	16.25	16.50	16.25	16.50
623	NYSE	UTL	Wed, Jan 11, 1995	16.25	16.38	16.25	16.38
622	NYSE	UTL	Tue, Jan 10, 1995	16.38	16.38	16.25	16.38
621	NYSE	UTL	Mon, Jan 9, 1995	16.38	16.38	16.38	16.38
620	NYSE	UTL	Fri, Jan 6, 1995	16.38	16.50	16.13	16.50
619	NYSE	UTL	Thu, Jan 5, 1995	16.13	16.25	16.13	16.13
618	NYSE	UTL	Wed, Jan 4, 1995	16.13	16.25	16.13	16.13
617	NYSE	UTL	Tue, Jan 3, 1995	16.13	16.13	16.13	16.13
616	NYSE	UTL	Fri, Dec 30, 1994	16.13	16.25	16.13	16.25
615	NYSE	UTL	Thu, Dec 29, 1994	16.13	16.13	16.00	16.13
614	NYSE	UTL	Wed, Dec 28, 1994	16.25	16.25	16.00	16.13
613	NYSE	UTL	Tue, Dec 27, 1994	16.50	16.50	16.00	16.00
612	NYSE	UTL	Fri, Dec 23, 1994	16.63	16.63	16.38	16.38
611	NYSE	UTL	Wed, Dec 21, 1994	16.50	16.63	16.50	16.63
610	NYSE	UTL	Tue, Dec 20, 1994	16.63	16.63	16.63	16.63
609	NYSE	UTL	Mon, Dec 19, 1994	17.00	17.00	16.50	16.50
608	NYSE	UTL	Fri, Dec 16, 1994	17.00	17.00	16.75	16.75
607	NYSE	UTL	Thu, Dec 15, 1994	17.00	17.13	17.00	17.13
606	NYSE	UTL	Wed, Dec 14, 1994	17.13	17.13	16.88	17.13
605	NYSE	UTL	Tue, Dec 13, 1994	17.25	17.25	17.13	17.13
604	NYSE	UTL	Fri, Dec 9, 1994	17.06	17.06	16.88	17.00
603	NYSE	UTL	Thu, Dec 8, 1994	17.38	17.38	17.00	17.13
602	NYSE	UTL	Wed, Dec 7, 1994	17.50	17.50	17.50	17.50
601	NYSE	UTL	Tue, Dec 6, 1994	17.63	17.63	17.63	17.63
600	NYSE	UTL	Mon, Dec 5, 1994	17.88	18.00	17.88	17.88
599	NYSE	UTL	Wed, Nov 30, 1994	17.50	18.00	17.50	18.00
598	NYSE	UTL	Tue, Nov 29, 1994	17.75	17.75	17.50	17.63
597	NYSE	UTL	Mon, Nov 28, 1994	17.63	17.63	17.63	17.63
596	NYSE	UTL	Fri, Nov 25, 1994	17.50	17.50	17.50	17.50
595	NYSE	UTL	Wed, Nov 23, 1994	17.50	17.50	17.50	17.50
594	NYSE	UTL	Tue, Nov 22, 1994	17.13	17.38	17.13	17.38
593	NYSE	UTL	Mon, Nov 21, 1994	17.00	17.00	16.88	16.88
592	NYSE	UTL	Fri, Nov 18, 1994	17.25	17.25	17.13	17.13
591	NYSE	UTL	Thu, Nov 17, 1994	17.50	17.50	17.38	17.38
590	NYSE	UTL	Wed, Nov 16, 1994	17.75	17.75	17.50	17.75
589	NYSE	UTL	Tue, Nov 15, 1994	17.63	17.63	17.63	17.63
588	NYSE	UTL	Mon, Nov 14, 1994	17.38	17.75	17.25	17.75
587	NYSE	UTL	Thu, Nov 10, 1994	17.00	17.25	17.00	17.25
586	NYSE	UTL	Wed, Nov 9, 1994	17.13	17.13	16.75	16.88
585	NYSE	UTL	Tue, Nov 8, 1994	16.50	17.00	16.50	17.00
584	NYSE	UTL	Mon, Nov 7, 1994	16.75	16.75	16.63	16.63
583	NYSE	UTL	Fri, Nov 4, 1994	16.75	17.00	16.75	17.00
582	NYSE	UTL	Thu, Nov 3, 1994	16.88	17.00	16.88	16.88
581	NYSE	UTL	Tue, Nov 1, 1994	16.88	16.88	16.75	16.75
580	NYSE	UTL	Mon, Oct 31, 1994	17.00	17.00	17.00	17.00
579	NYSE	UTL	Thu, Oct 27, 1994	16.88	16.88	16.88	16.88
578	NYSE	UTL	Wed, Oct 26, 1994	16.88	17.00	16.88	17.00
577	NYSE	UTL	Tue, Oct 25, 1994	17.63	17.63	17.25	17.38
576	NYSE	UTL	Mon, Oct 24, 1994	17.63	17.63	17.63	17.63
575	NYSE	UTL	Fri, Oct 21, 1994	17.38	17.63	17.38	17.63
574	NYSE	UTL	Thu, Oct 20, 1994	17.25	17.63	17.25	17.63
573	NYSE	UTL	Wed, Oct 19, 1994	17.75	18.00	17.50	17.50
572	NYSE	UTL	Tue, Oct 18, 1994	18.00	18.00	17.88	17.88
571	NYSE	UTL	Mon, Oct 17, 1994	17.75	17.75	17.75	17.75
570	NYSE	UTL	Fri, Oct 14, 1994	17.63	17.63	17.63	17.63
569	NYSE	UTL	Thu, Oct 13, 1994	17.50	17.50	17.50	17.50
568	NYSE	UTL	Wed, Oct 12, 1994	17.25	17.38	17.25	17.38
567	NYSE	UTL	Tue, Oct 11, 1994	17.38	17.38	17.25	17.25
566	NYSE	UTL	Mon, Oct 10, 1994	17.50	17.50	17.50	17.50
565	NYSE	UTL	Thu, Oct 6, 1994	17.25	17.50	17.25	17.50
564	NYSE	UTL	Wed, Oct 5, 1994	17.50	17.50	17.50	17.50
563	NYSE	UTL	Tue, Oct 4, 1994	17.38	17.38	17.13	17.38
562	NYSE	UTL	Mon, Oct 3, 1994	17.50	17.50	17.25	17.25
561	NYSE	UTL	Fri, Sep 30, 1994	17.25	17.25	17.25	17.25
560	NYSE	UTL	Thu, Sep 29, 1994	17.63	17.63	17.38	17.38
559	NYSE	UTL	Wed, Sep 28, 1994	17.63	17.63	17.63	17.63
558	NYSE	UTL	Mon, Sep 26, 1994	17.63	17.63	17.50	17.50
557	NYSE	UTL	Fri, Sep 23, 1994	17.25	17.50	17.25	17.50
556	NYSE	UTL	Thu, Sep 22, 1994	17.38	17.38	17.25	17.25
555	NYSE	UTL	Wed, Sep 21, 1994	17.25	17.25	17.25	17.25
554	NYSE	UTL	Tue, Sep 20, 1994	17.50	17.50	17.50	17.50
553	NYSE	UTL	Mon, Sep 19, 1994	17.75	17.75	17.25	17.25
552	NYSE	UTL	Fri, Sep 16, 1994	17.50	17.50	17.50	17.50
551	NYSE	UTL	Thu, Sep 15, 1994	17.75	17.75	17.50	17.75
550	NYSE	UTL	Tue, Sep 13, 1994	17.88	17.88	17.88	17.88
549	NYSE	UTL	Mon, Sep 12, 1994	17.88	17.88	17.75	17.75
548	NYSE	UTL	Thu, Sep 8, 1994	17.88	17.88	17.88	17.88
547	NYSE	UTL	Wed, Sep 7, 1994	18.00	18.00	17.75	17.75
546	NYSE	UTL	Tue, Sep 6, 1994	18.38	18.38	18.00	18.00
545	NYSE	UTL	Fri, Sep 2, 1994	18.75	18.75	18.25	18.25
544	NYSE	UTL	Thu, Sep 1, 1994	18.63	18.63	18.63	18.63
543	NYSE	UTL	Wed, Aug 31, 1994	18.88	18.88	18.88	18.88
542	NYSE	UTL	Fri, Aug 26, 1994	19.00	19.00	18.75	18.75
541	NYSE	UTL	Thu, Aug 25, 1994	18.63	19.00	18.63	19.00
540	NYSE	UTL	Wed, Aug 24, 1994	19.00	19.00	18.75	18.88
539	NYSE	UTL	Tue, Aug 23, 1994	18.88	18.88	18.88	18.88
538	NYSE	UTL	Mon, Aug 22, 1994	19.00	19.00	18.75	18.75
537	NYSE	UTL	Fri, Aug 19, 1994	18.63	18.88	18.63	18.88
536	NYSE	UTL	Thu, Aug 18, 1994	18.25	18.38	18.25	18.38
535	NYSE	UTL	Wed, Aug 17, 1994	17.88	18.13	17.88	18.13
534	NYSE	UTL	Tue, Aug 16, 1994	17.75	17.88	17.75	17.88
533	NYSE	UTL	Mon, Aug 15, 1994	17.50	17.63	17.50	17.63
532	NYSE	UTL	Fri, Aug 12, 1994	17.50	17.63	17.25	17.25
531	NYSE	UTL	Thu, Aug 11, 1994	17.63	17.63	17.63	17.63
530	NYSE	UTL	Wed, Aug 10, 1994	17.75	17.75	17.50	17.50
529	NYSE	UTL	Tue, Aug 9, 1994	17.63	17.63	17.50	17.50
528	NYSE	UTL	Mon, Aug 8, 1994	17.75	17.75	17.50	17.50
527	NYSE	UTL	Fri, Aug 5, 1994	17.75	17.88	17.63	17.63
526	NYSE	UTL	Thu, Aug 4, 1994	17.50	17.75	17.50	17.75
525	NYSE	UTL	Wed, Aug 3, 1994	17.25	17.25	17.25	17.25
524	NYSE	UTL	Tue, Aug 2, 1994	17.25	17.25	17.00	17.00
523	NYSE	UTL	Mon, Aug 1, 1994	17.63	17.75	17.50	17.50
522	NYSE	UTL	Fri, Jul 29, 1994	17.00	17.63	17.00	17.63
521	NYSE	UTL	Wed, Jul 27, 1994	17.38	17.38	17.00	17.00
520	NYSE	UTL	Tue, Jul 26, 1994	17.38	17.38	17.25	17.38
519	NYSE	UTL	Mon, Jul 25, 1994	17.13	17.38	17.00	17.38
518	NYSE	UTL	Fri, Jul 22, 1994	17.00	17.25	17.00	17.25
517	NYSE	UTL	Thu, Jul 21, 1994	16.38	16.88	16.38	16.88
516	NYSE	UTL	Wed, Jul 20, 1994	16.25	16.38	16.25	16.38
515	NYSE	UTL	Tue, Jul 19, 1994	16.00	16.38	16.00	16.00
514	NYSE	UTL	Mon, Jul 18, 1994	16.25	16.25	15.88	16.00
513	NYSE	UTL	Fri, Jul 15, 1994	16.38	16.38	16.38	16.38
512	NYSE	UTL	Thu, Jul 14, 1994	16.88	16.88	16.63	16.63
511	NYSE	UTL	Wed, Jul 13, 1994	16.63	16.88	16.63	16.75
510	NYSE	UTL	Tue, Jul 12, 1994	16.38	16.63	16.38	16.50
509	NYSE	UTL	Mon, Jul 11, 1994	16.13	16.38	16.13	16.38
508	NYSE	UTL	Fri, Jul 8, 1994	16.75	16.75	16.00	16.00
507	NYSE	UTL	Thu, Jul 7, 1994	17.00	17.00	16.75	16.88
506	NYSE	UTL	Wed, Jul 6, 1994	17.25	17.25	17.25	17.25
505	NYSE	UTL	Tue, Jul 5, 1994	17.00	17.00	16.88	17.00
504	NYSE	UTL	Fri, Jul 1, 1994	16.88	17.00	16.63	17.00
503	NYSE	UTL	Thu, Jun 30, 1994	17.63	17.63	16.75	16.75
502	NYSE	UTL	Wed, Jun 29, 1994	18.00	18.00	17.75	17.88
501	NYSE	UTL	Tue, Jun 28, 1994	18.13	18.13	18.00	18.00
500	NYSE	UTL	Mon, Jun 27, 1994	17.75	18.00	17.75	18.00
499	NYSE	UTL	Fri, Jun 24, 1994	18.25	18.25	17.63	17.63
498	NYSE	UTL	Thu, Jun 23, 1994	18.63	18.63	18.13	18.13
497	NYSE	UTL	Wed, Jun 22, 1994	18.88	18.88	18.75	18.88
496	NYSE	UTL	Tue, Jun 21, 1994	19.25	19.25	18.88	18.88
495	NYSE	UTL	Mon, Jun 20, 1994	19.50	19.50	19.50	19.50
494	NYSE	UTL	Fri, Jun 17, 1994	19.38	19.50	19.38	19.50
493	NYSE	UTL	Thu, Jun 16, 1994	19.50	19.50	19.50	19.50
492	NYSE	UTL	Wed, Jun 15, 1994	19.38	19.50	19.38	19.50
491	NYSE	UTL	Tue, Jun 14, 1994	19.25	19.38	19.25	19.38
490	NYSE	UTL	Mon, Jun 13, 1994	19.25	19.38	19.13	19.13
489	NYSE	UTL	Fri, Jun 10, 1994	19.13	19.13	19.13	19.13
488	NYSE	UTL	Wed, Jun 8, 1994	19.25	19.50	19.13	19.13
487	NYSE	UTL	Tue, Jun 7, 1994	19.50	19.50	19.38	19.38
486	NYSE	UTL	Mon, Jun 6, 1994	19.25	19.50	19.25	19.50
485	NYSE	UTL	Fri, Jun 3, 1994	19.25	19.25	19.00	19.13
484	NYSE	UTL	Wed, Jun 1, 1994	19.25	19.25	19.13	19.13
483	NYSE	UTL	Tue, May 31, 1994	19.50	19.50	19.50	19.50
482	NYSE	UTL	Fri, May 27, 1994	19.25	19.25	19.25	19.25
481	NYSE	UTL	Thu, May 26, 1994	19.38	19.38	19.38	19.38
480	NYSE	UTL	Wed, May 25, 1994	19.00	19.13	19.00	19.13
479	NYSE	UTL	Tue, May 24, 1994	19.38	19.38	19.00	19.13
478	NYSE	UTL	Mon, May 23, 1994	19.25	19.25	19.25	19.25
477	NYSE	UTL	Fri, May 20, 1994	19.50	19.50	19.50	19.50
476	NYSE	UTL	Thu, May 19, 1994	19.50	19.50	19.50	19.50
475	NYSE	UTL	Wed, May 18, 1994	19.50	19.50	19.38	19.50
474	NYSE	UTL	Tue, May 17, 1994	18.75	19.38	18.75	19.38
473	NYSE	UTL	Mon, May 16, 1994	19.00	19.00	18.50	18.75
472	NYSE	UTL	Fri, May 13, 1994	19.00	19.00	18.88	18.88
471	NYSE	UTL	Thu, May 12, 1994	19.00	19.13	18.88	19.13
470	NYSE	UTL	Wed, May 11, 1994	19.13	19.13	18.88	18.88
469	NYSE	UTL	Tue, May 10, 1994	19.38	19.50	19.25	19.25
468	NYSE	UTL	Mon, May 9, 1994	19.13	19.38	19.13	19.38
467	NYSE	UTL	Thu, May 5, 1994	19.00	19.13	19.00	19.00
466	NYSE	UTL	Wed, May 4, 1994	19.00	19.00	19.00	19.00
465	NYSE	UTL	Tue, May 3, 1994	19.13	19.25	19.13	19.25
464	NYSE	UTL	Fri, Apr 29, 1994	19.25	19.25	18.88	18.88
463	NYSE	UTL	Thu, Apr 28, 1994	19.25	19.25	19.13	19.13
462	NYSE	UTL	Mon, Apr 25, 1994	19.25	19.50	19.25	19.50
461	NYSE	UTL	Thu, Apr 21, 1994	18.88	19.25	18.88	19.25
460	NYSE	UTL	Wed, Apr 20, 1994	18.50	18.88	18.50	18.75
459	NYSE	UTL	Tue, Apr 19, 1994	18.50	18.50	18.50	18.50
458	NYSE	UTL	Mon, Apr 18, 1994	18.50	18.50	18.25	18.50
457	NYSE	UTL	Fri, Apr 15, 1994	18.75	18.75	18.75	18.75
456	NYSE	UTL	Wed, Apr 13, 1994	18.50	18.75	18.50	18.63
455	NYSE	UTL	Tue, Apr 12, 1994	18.63	18.63	18.63	18.63
454	NYSE	UTL	Mon, Apr 11, 1994	18.75	18.75	18.50	18.50
453	NYSE	UTL	Fri, Apr 8, 1994	18.50	18.50	18.38	18.50
452	NYSE	UTL	Thu, Apr 7, 1994	18.38	18.38	18.38	18.38
451	NYSE	UTL	Wed, Apr 6, 1994	18.25	18.25	18.00	18.13
450	NYSE	UTL	Tue, Apr 5, 1994	17.75	18.13	17.75	18.00
449	NYSE	UTL	Mon, Apr 4, 1994	18.63	18.63	17.63	17.63
448	NYSE	UTL	Thu, Mar 31, 1994	19.13	19.13	18.63	18.63
447	NYSE	UTL	Wed, Mar 30, 1994	19.00	19.00	19.00	19.00
446	NYSE	UTL	Tue, Mar 29, 1994	19.25	19.25	18.88	18.88
445	NYSE	UTL	Fri, Mar 25, 1994	19.50	19.50	19.25	19.50
444	NYSE	UTL	Thu, Mar 24, 1994	19.25	19.25	19.25	19.25
443	NYSE	UTL	Wed, Mar 23, 1994	19.50	19.50	19.50	19.50
442	NYSE	UTL	Tue, Mar 22, 1994	19.50	19.50	19.25	19.25
441	NYSE	UTL	Mon, Mar 21, 1994	19.00	19.38	19.00	19.38
440	NYSE	UTL	Fri, Mar 18, 1994	19.13	19.13	19.13	19.13
439	NYSE	UTL	Thu, Mar 17, 1994	19.25	19.25	19.25	19.25
438	NYSE	UTL	Wed, Mar 16, 1994	19.25	19.38	19.25	19.38
437	NYSE	UTL	Tue, Mar 15, 1994	19.63	19.63	19.38	19.38
436	NYSE	UTL	Mon, Mar 14, 1994	19.38	19.63	19.38	19.63
435	NYSE	UTL	Fri, Mar 11, 1994	19.25	19.38	19.25	19.38
434	NYSE	UTL	Thu, Mar 10, 1994	19.38	19.38	19.25	19.25
433	NYSE	UTL	Mon, Mar 7, 1994	19.38	19.50	19.38	19.50
432	NYSE	UTL	Fri, Mar 4, 1994	19.38	19.38	19.38	19.38
431	NYSE	UTL	Thu, Mar 3, 1994	19.13	19.25	19.13	19.25
430	NYSE	UTL	Wed, Mar 2, 1994	19.38	19.38	19.38	19.38
429	NYSE	UTL	Tue, Mar 1, 1994	19.13	19.38	19.13	19.38
428	NYSE	UTL	Mon, Feb 28, 1994	19.13	19.25	19.13	19.25
427	NYSE	UTL	Fri, Feb 25, 1994	19.00	19.00	18.88	18.88
426	NYSE	UTL	Thu, Feb 24, 1994	19.13	19.25	19.00	19.00
425	NYSE	UTL	Wed, Feb 23, 1994	19.25	19.25	19.00	19.00
424	NYSE	UTL	Tue, Feb 22, 1994	19.38	19.38	19.25	19.38
423	NYSE	UTL	Fri, Feb 18, 1994	19.50	19.50	19.50	19.50
422	NYSE	UTL	Thu, Feb 17, 1994	19.38	19.38	19.38	19.38
421	NYSE	UTL	Wed, Feb 16, 1994	19.63	19.63	19.00	19.25
420	NYSE	UTL	Tue, Feb 15, 1994	19.63	19.63	19.63	19.63
419	NYSE	UTL	Mon, Feb 14, 1994	19.50	19.63	19.50	19.63
418	NYSE	UTL	Thu, Feb 10, 1994	19.38	19.38	19.13	19.25
417	NYSE	UTL	Wed, Feb 9, 1994	19.25	19.25	19.25	19.25
416	NYSE	UTL	Mon, Feb 7, 1994	19.25	19.38	18.88	19.38
415	NYSE	UTL	Fri, Feb 4, 1994	19.13	19.13	19.00	19.00
414	NYSE	UTL	Thu, Feb 3, 1994	19.50	19.50	19.25	19.25
413	NYSE	UTL	Wed, Feb 2, 1994	19.50	19.50	19.50	19.50
412	NYSE	UTL	Mon, Jan 31, 1994	19.50	19.50	19.25	19.38
411	NYSE	UTL	Fri, Jan 28, 1994	19.50	19.50	19.50	19.50
410	NYSE	UTL	Thu, Jan 27, 1994	19.25	19.50	19.25	19.50
409	NYSE	UTL	Wed, Jan 26, 1994	19.25	19.50	19.25	19.50
408	NYSE	UTL	Tue, Jan 25, 1994	19.38	19.38	19.13	19.38
407	NYSE	UTL	Mon, Jan 24, 1994	19.38	19.63	19.13	19.13
406	NYSE	UTL	Fri, Jan 21, 1994	19.38	19.63	19.38	19.63
405	NYSE	UTL	Thu, Jan 20, 1994	18.63	19.25	18.63	19.25
404	NYSE	UTL	Wed, Jan 19, 1994	18.88	18.88	18.25	18.38
403	NYSE	UTL	Tue, Jan 18, 1994	18.63	18.63	18.38	18.63
402	NYSE	UTL	Mon, Jan 17, 1994	18.38	18.38	18.38	18.38
401	NYSE	UTL	Fri, Jan 14, 1994	18.25	18.63	18.25	18.63
400	NYSE	UTL	Thu, Jan 13, 1994	18.38	18.50	18.38	18.50
399	NYSE	UTL	Wed, Jan 12, 1994	18.75	18.88	18.50	18.50
398	NYSE	UTL	Tue, Jan 11, 1994	19.00	19.00	18.63	18.63
397	NYSE	UTL	Mon, Jan 10, 1994	18.88	18.88	18.88	18.88
396	NYSE	UTL	Fri, Jan 7, 1994	18.50	18.63	18.50	18.63
395	NYSE	UTL	Thu, Jan 6, 1994	18.75	18.75	18.63	18.63
394	NYSE	UTL	Wed, Jan 5, 1994	19.00	19.00	19.00	19.00
393	NYSE	UTL	Tue, Jan 4, 1994	19.13	19.13	19.00	19.00
392	NYSE	UTL	Mon, Jan 3, 1994	19.38	19.50	19.25	19.38
391	NYSE	UTL	Fri, Dec 31, 1993	19.50	19.50	19.50	19.50
390	NYSE	UTL	Thu, Dec 30, 1993	19.75	19.75	19.75	19.75
389	NYSE	UTL	Wed, Dec 29, 1993	20.00	20.00	19.75	20.00
388	NYSE	UTL	Tue, Dec 28, 1993	20.00	20.00	19.75	19.88
387	NYSE	UTL	Mon, Dec 27, 1993	19.63	19.88	19.63	19.88
386	NYSE	UTL	Wed, Dec 22, 1993	19.75	19.75	19.63	19.75
385	NYSE	UTL	Tue, Dec 21, 1993	19.63	19.75	19.63	19.75
384	NYSE	UTL	Mon, Dec 20, 1993	19.88	19.88	19.63	19.63
383	NYSE	UTL	Fri, Dec 17, 1993	20.00	20.00	19.75	19.75
382	NYSE	UTL	Wed, Dec 15, 1993	19.88	19.88	19.75	19.88
381	NYSE	UTL	Tue, Dec 14, 1993	19.75	19.75	19.75	19.75
380	NYSE	UTL	Mon, Dec 13, 1993	20.00	20.00	19.63	19.63
379	NYSE	UTL	Fri, Dec 10, 1993	19.50	20.13	19.50	20.13
378	NYSE	UTL	Thu, Dec 9, 1993	19.75	19.75	19.38	19.38
377	NYSE	UTL	Wed, Dec 8, 1993	19.75	19.75	19.38	19.75
376	NYSE	UTL	Tue, Dec 7, 1993	19.25	19.63	19.25	19.63
375	NYSE	UTL	Mon, Dec 6, 1993	19.00	19.00	19.00	19.00
374	NYSE	UTL	Fri, Dec 3, 1993	18.75	18.75	18.75	18.75
373	NYSE	UTL	Thu, Dec 2, 1993	18.63	18.88	18.63	18.88
372	NYSE	UTL	Wed, Dec 1, 1993	19.00	19.00	18.63	18.75
371	NYSE	UTL	Tue, Nov 30, 1993	19.63	19.63	18.88	19.00
370	NYSE	UTL	Wed, Nov 24, 1993	19.75	19.88	19.75	19.88
369	NYSE	UTL	Tue, Nov 23, 1993	19.75	19.88	19.63	19.88
368	NYSE	UTL	Mon, Nov 22, 1993	20.13	20.25	20.00	20.00
367	NYSE	UTL	Fri, Nov 19, 1993	20.38	20.38	20.38	20.38
366	NYSE	UTL	Thu, Nov 18, 1993	20.50	20.63	20.50	20.63
365	NYSE	UTL	Tue, Nov 16, 1993	20.75	20.75	20.63	20.75
364	NYSE	UTL	Mon, Nov 15, 1993	20.50	20.75	20.50	20.75
363	NYSE	UTL	Fri, Nov 12, 1993	20.63	20.63	20.63	20.63
362	NYSE	UTL	Wed, Nov 10, 1993	21.00	21.00	20.88	20.88
361	NYSE	UTL	Tue, Nov 9, 1993	20.88	20.88	20.88	20.88
360	NYSE	UTL	Mon, Nov 8, 1993	20.63	20.88	20.63	20.88
359	NYSE	UTL	Fri, Nov 5, 1993	21.00	21.00	20.75	20.75
358	NYSE	UTL	Thu, Nov 4, 1993	21.25	21.25	21.25	21.25
357	NYSE	UTL	Wed, Nov 3, 1993	21.88	21.88	21.38	21.38
356	NYSE	UTL	Tue, Nov 2, 1993	22.00	22.00	21.75	21.88
355	NYSE	UTL	Mon, Nov 1, 1993	22.00	22.00	22.00	22.00
354	NYSE	UTL	Fri, Oct 29, 1993	21.88	22.00	21.88	22.00
353	NYSE	UTL	Thu, Oct 28, 1993	22.00	22.00	21.75	21.75
352	NYSE	UTL	Tue, Oct 26, 1993	22.13	22.13	21.88	21.88
351	NYSE	UTL	Mon, Oct 25, 1993	22.25	22.50	22.25	22.50
350	NYSE	UTL	Fri, Oct 22, 1993	22.25	22.25	22.25	22.25
349	NYSE	UTL	Thu, Oct 21, 1993	22.25	22.63	22.25	22.25
348	NYSE	UTL	Wed, Oct 20, 1993	22.25	22.25	22.25	22.25
347	NYSE	UTL	Tue, Oct 19, 1993	22.38	22.38	22.38	22.38
346	NYSE	UTL	Mon, Oct 18, 1993	22.13	22.25	22.13	22.25
345	NYSE	UTL	Fri, Oct 15, 1993	22.13	22.13	22.13	22.13
344	NYSE	UTL	Thu, Oct 14, 1993	21.88	21.88	21.88	21.88
343	NYSE	UTL	Tue, Oct 12, 1993	22.00	22.00	22.00	22.00
342	NYSE	UTL	Mon, Oct 11, 1993	22.00	22.00	22.00	22.00
341	NYSE	UTL	Fri, Oct 8, 1993	21.88	22.00	21.75	22.00
340	NYSE	UTL	Thu, Oct 7, 1993	21.75	21.75	21.75	21.75
339	NYSE	UTL	Wed, Oct 6, 1993	21.88	21.88	21.75	21.75
338	NYSE	UTL	Tue, Oct 5, 1993	21.63	21.63	21.63	21.63
337	NYSE	UTL	Mon, Oct 4, 1993	21.50	21.63	21.50	21.63
336	NYSE	UTL	Fri, Oct 1, 1993	21.50	21.50	21.25	21.25
335	NYSE	UTL	Thu, Sep 30, 1993	21.25	21.38	21.25	21.38
334	NYSE	UTL	Wed, Sep 29, 1993	21.25	21.25	21.25	21.25
333	NYSE	UTL	Tue, Sep 28, 1993	21.25	21.25	21.25	21.25
332	NYSE	UTL	Mon, Sep 27, 1993	21.25	21.25	21.13	21.25
331	NYSE	UTL	Fri, Sep 24, 1993	21.00	21.25	21.00	21.25
330	NYSE	UTL	Thu, Sep 23, 1993	20.63	20.88	20.63	20.88
329	NYSE	UTL	Wed, Sep 22, 1993	20.63	20.75	20.63	20.75
328	NYSE	UTL	Tue, Sep 21, 1993	20.25	20.38	20.25	20.38
327	NYSE	UTL	Mon, Sep 20, 1993	20.75	20.75	20.38	20.38
326	NYSE	UTL	Fri, Sep 17, 1993	20.63	20.88	20.50	20.88
325	NYSE	UTL	Wed, Sep 15, 1993	20.50	20.50	20.50	20.50
324	NYSE	UTL	Tue, Sep 14, 1993	20.38	20.63	20.38	20.63
323	NYSE	UTL	Mon, Sep 13, 1993	20.13	20.50	20.00	20.50
322	NYSE	UTL	Fri, Sep 10, 1993	20.38	20.38	20.38	20.38
321	NYSE	UTL	Thu, Sep 9, 1993	20.63	20.63	20.63	20.63
320	NYSE	UTL	Wed, Sep 8, 1993	20.88	20.88	20.88	20.88
319	NYSE	UTL	Tue, Sep 7, 1993	20.63	20.63	20.63	20.63
318	NYSE	UTL	Thu, Sep 2, 1993	20.75	20.75	20.75	20.75
317	NYSE	UTL	Wed, Sep 1, 1993	20.88	21.00	20.75	21.00
316	NYSE	UTL	Tue, Aug 31, 1993	20.63	21.00	20.63	21.00
315	NYSE	UTL	Mon, Aug 30, 1993	20.50	20.50	20.50	20.50
314	NYSE	UTL	Fri, Aug 27, 1993	20.50	20.50	20.50	20.50
313	NYSE	UTL	Wed, Aug 25, 1993	20.75	20.88	20.50	20.88
312	NYSE	UTL	Tue, Aug 24, 1993	21.00	21.00	20.88	20.88
311	NYSE	UTL	Mon, Aug 23, 1993	20.50	21.00	20.50	20.88
310	NYSE	UTL	Fri, Aug 20, 1993	20.75	20.75	20.75	20.75
309	NYSE	UTL	Thu, Aug 19, 1993	20.50	20.50	20.50	20.50
308	NYSE	UTL	Wed, Aug 18, 1993	20.63	20.63	20.63	20.63
307	NYSE	UTL	Tue, Aug 17, 1993	21.00	21.00	20.75	20.75
306	NYSE	UTL	Mon, Aug 16, 1993	20.75	21.00	20.75	20.75
305	NYSE	UTL	Fri, Aug 13, 1993	21.00	21.00	20.88	20.88
304	NYSE	UTL	Thu, Aug 12, 1993	20.38	20.75	20.38	20.75
303	NYSE	UTL	Wed, Aug 11, 1993	20.00	20.38	20.00	20.38
302	NYSE	UTL	Tue, Aug 10, 1993	19.88	20.00	19.88	20.00
301	NYSE	UTL	Mon, Aug 9, 1993	19.75	19.88	19.75	19.75
300	NYSE	UTL	Fri, Aug 6, 1993	19.88	19.88	19.88	19.88
299	NYSE	UTL	Thu, Aug 5, 1993	19.88	19.88	19.75	19.75
298	NYSE	UTL	Tue, Aug 3, 1993	19.88	19.88	19.88	19.88
297	NYSE	UTL	Mon, Aug 2, 1993	19.00	19.75	19.00	19.75
296	NYSE	UTL	Fri, Jul 30, 1993	19.13	19.38	19.13	19.25
295	NYSE	UTL	Wed, Jul 28, 1993	19.00	19.00	19.00	19.00
294	NYSE	UTL	Tue, Jul 27, 1993	19.13	19.13	19.13	19.13
293	NYSE	UTL	Mon, Jul 26, 1993	19.63	19.63	19.63	19.63
292	NYSE	UTL	Fri, Jul 23, 1993	19.88	19.88	19.63	19.63
291	NYSE	UTL	Thu, Jul 22, 1993	19.88	19.88	19.88	19.88
290	NYSE	UTL	Wed, Jul 21, 1993	19.63	19.88	19.63	19.88
289	NYSE	UTL	Tue, Jul 20, 1993	19.13	19.50	19.13	19.50
288	NYSE	UTL	Mon, Jul 19, 1993	19.13	19.50	19.00	19.00
287	NYSE	UTL	Fri, Jul 16, 1993	19.38	19.38	19.13	19.38
286	NYSE	UTL	Thu, Jul 15, 1993	19.25	19.25	19.25	19.25
285	NYSE	UTL	Wed, Jul 14, 1993	19.38	19.50	19.38	19.50
284	NYSE	UTL	Tue, Jul 13, 1993	19.00	19.25	19.00	19.13
283	NYSE	UTL	Mon, Jul 12, 1993	19.25	19.25	18.88	18.88
282	NYSE	UTL	Thu, Jul 8, 1993	19.00	19.00	19.00	19.00
281	NYSE	UTL	Wed, Jul 7, 1993	18.75	19.00	18.75	19.00
280	NYSE	UTL	Fri, Jul 2, 1993	18.88	18.88	18.63	18.63
279	NYSE	UTL	Thu, Jul 1, 1993	18.88	18.88	18.63	18.63
278	NYSE	UTL	Wed, Jun 30, 1993	18.63	18.88	18.63	18.88
277	NYSE	UTL	Tue, Jun 29, 1993	18.50	18.50	18.50	18.50
276	NYSE	UTL	Mon, Jun 28, 1993	18.50	18.50	18.25	18.25
275	NYSE	UTL	Fri, Jun 25, 1993	18.50	18.50	18.50	18.50
274	NYSE	UTL	Thu, Jun 24, 1993	18.25	18.38	18.25	18.38
273	NYSE	UTL	Wed, Jun 23, 1993	18.75	18.75	18.50	18.50
272	NYSE	UTL	Tue, Jun 22, 1993	18.88	18.88	18.75	18.75
271	NYSE	UTL	Mon, Jun 21, 1993	18.50	18.88	18.50	18.88
270	NYSE	UTL	Fri, Jun 18, 1993	18.88	18.88	18.50	18.50
269	NYSE	UTL	Thu, Jun 17, 1993	18.88	18.88	18.88	18.88
268	NYSE	UTL	Wed, Jun 16, 1993	18.88	18.88	18.63	18.63
267	NYSE	UTL	Tue, Jun 15, 1993	18.75	18.75	18.63	18.63
266	NYSE	UTL	Mon, Jun 14, 1993	18.88	18.88	18.63	18.63
265	NYSE	UTL	Fri, Jun 11, 1993	18.75	18.75	18.75	18.75
264	NYSE	UTL	Thu, Jun 10, 1993	18.88	18.88	18.88	18.88
263	NYSE	UTL	Wed, Jun 9, 1993	18.50	18.88	18.50	18.88
262	NYSE	UTL	Mon, Jun 7, 1993	18.63	18.75	18.50	18.75
261	NYSE	UTL	Fri, Jun 4, 1993	18.38	18.50	18.38	18.50
260	NYSE	UTL	Thu, Jun 3, 1993	18.25	18.25	18.25	18.25
259	NYSE	UTL	Wed, Jun 2, 1993	18.25	18.38	18.13	18.38
258	NYSE	UTL	Tue, Jun 1, 1993	18.13	18.13	18.13	18.13
257	NYSE	UTL	Fri, May 28, 1993	18.00	18.13	18.00	18.13
256	NYSE	UTL	Thu, May 27, 1993	17.75	17.88	17.75	17.88
255	NYSE	UTL	Wed, May 26, 1993	17.88	18.00	17.63	17.63
254	NYSE	UTL	Tue, May 25, 1993	18.00	18.00	18.00	18.00
253	NYSE	UTL	Mon, May 24, 1993	17.88	18.00	17.63	17.75
252	NYSE	UTL	Fri, May 21, 1993	18.13	18.13	17.75	17.75
251	NYSE	UTL	Thu, May 20, 1993	18.13	18.25	18.13	18.25
250	NYSE	UTL	Wed, May 19, 1993	18.13	18.38	18.00	18.00
249	NYSE	UTL	Tue, May 18, 1993	18.38	18.50	18.25	18.25
248	NYSE	UTL	Mon, May 17, 1993	18.50	18.50	18.25	18.25
247	NYSE	UTL	Fri, May 14, 1993	18.50	18.63	18.50	18.50
246	NYSE	UTL	Thu, May 13, 1993	18.63	18.63	18.25	18.38
245	NYSE	UTL	Wed, May 12, 1993	18.25	18.38	18.25	18.38
244	NYSE	UTL	Tue, May 11, 1993	18.63	18.63	18.50	18.50
243	NYSE	UTL	Fri, May 7, 1993	18.63	18.63	18.63	18.63
242	NYSE	UTL	Thu, May 6, 1993	18.63	18.63	18.50	18.63
241	NYSE	UTL	Wed, May 5, 1993	18.50	18.50	18.50	18.50
240	NYSE	UTL	Tue, May 4, 1993	18.63	18.63	18.38	18.50
239	NYSE	UTL	Mon, May 3, 1993	18.63	18.63	18.50	18.63
238	NYSE	UTL	Fri, Apr 30, 1993	18.63	18.63	18.38	18.63
237	NYSE	UTL	Thu, Apr 29, 1993	18.50	18.63	18.50	18.63
236	NYSE	UTL	Wed, Apr 28, 1993	18.75	18.75	18.63	18.63
235	NYSE	UTL	Tue, Apr 27, 1993	18.75	18.75	18.75	18.75
234	NYSE	UTL	Mon, Apr 26, 1993	18.88	18.88	18.88	18.88
233	NYSE	UTL	Fri, Apr 23, 1993	18.88	18.88	18.88	18.88
232	NYSE	UTL	Thu, Apr 22, 1993	19.00	19.25	19.00	19.00
231	NYSE	UTL	Wed, Apr 21, 1993	18.88	18.88	18.88	18.88
230	NYSE	UTL	Tue, Apr 20, 1993	18.88	19.00	18.75	19.00
229	NYSE	UTL	Mon, Apr 19, 1993	19.50	19.50	19.00	19.00
228	NYSE	UTL	Fri, Apr 16, 1993	19.88	19.88	19.63	19.63
227	NYSE	UTL	Thu, Apr 15, 1993	19.88	19.88	19.88	19.88
226	NYSE	UTL	Wed, Apr 14, 1993	20.00	20.00	20.00	20.00
225	NYSE	UTL	Tue, Apr 13, 1993	20.00	20.00	20.00	20.00
224	NYSE	UTL	Mon, Apr 12, 1993	19.88	20.00	19.88	20.00
223	NYSE	UTL	Thu, Apr 8, 1993	19.88	19.88	19.75	19.88
222	NYSE	UTL	Wed, Apr 7, 1993	19.63	19.88	19.63	19.88
221	NYSE	UTL	Tue, Apr 6, 1993	19.50	19.63	19.38	19.50
220	NYSE	UTL	Mon, Apr 5, 1993	19.50	19.50	19.25	19.25
219	NYSE	UTL	Fri, Apr 2, 1993	19.75	19.75	19.50	19.50
218	NYSE	UTL	Thu, Apr 1, 1993	19.75	19.88	19.75	19.75
217	NYSE	UTL	Wed, Mar 31, 1993	19.75	19.88	19.63	19.88
216	NYSE	UTL	Tue, Mar 30, 1993	19.63	19.75	19.50	19.75
215	NYSE	UTL	Mon, Mar 29, 1993	19.75	19.75	19.75	19.75
214	NYSE	UTL	Fri, Mar 26, 1993	19.88	19.88	19.63	19.63
213	NYSE	UTL	Thu, Mar 25, 1993	19.50	19.63	19.50	19.63
212	NYSE	UTL	Wed, Mar 24, 1993	19.13	19.38	19.13	19.38
211	NYSE	UTL	Tue, Mar 23, 1993	18.88	19.13	18.75	19.00
210	NYSE	UTL	Mon, Mar 22, 1993	18.75	18.75	18.75	18.75
209	NYSE	UTL	Fri, Mar 19, 1993	19.00	19.00	19.00	19.00
208	NYSE	UTL	Thu, Mar 18, 1993	19.00	19.00	18.88	18.88
207	NYSE	UTL	Wed, Mar 17, 1993	18.88	19.00	18.88	19.00
206	NYSE	UTL	Tue, Mar 16, 1993	19.50	19.50	18.88	18.88
205	NYSE	UTL	Fri, Mar 12, 1993	19.75	19.75	19.63	19.63
204	NYSE	UTL	Thu, Mar 11, 1993	19.88	19.88	19.75	19.75
203	NYSE	UTL	Wed, Mar 10, 1993	19.88	19.88	19.88	19.88
202	NYSE	UTL	Tue, Mar 9, 1993	19.75	19.88	19.63	19.88
201	NYSE	UTL	Fri, Mar 5, 1993	19.88	19.88	19.88	19.88
200	NYSE	UTL	Thu, Mar 4, 1993	19.75	19.75	19.50	19.75
199	NYSE	UTL	Wed, Mar 3, 1993	19.75	19.88	19.75	19.88
198	NYSE	UTL	Tue, Mar 2, 1993	19.75	19.75	19.50	19.50
197	NYSE	UTL	Mon, Mar 1, 1993	19.75	19.75	19.50	19.50
196	NYSE	UTL	Fri, Feb 26, 1993	19.88	19.88	19.63	19.88
195	NYSE	UTL	Thu, Feb 25, 1993	19.88	19.88	19.63	19.88
194	NYSE	UTL	Wed, Feb 24, 1993	19.63	19.88	19.63	19.88
193	NYSE	UTL	Tue, Feb 23, 1993	19.38	19.63	19.38	19.63
192	NYSE	UTL	Mon, Feb 22, 1993	18.88	19.25	18.88	19.25
191	NYSE	UTL	Fri, Feb 19, 1993	18.38	18.75	18.38	18.75
190	NYSE	UTL	Thu, Feb 18, 1993	18.00	18.25	18.00	18.25
189	NYSE	UTL	Wed, Feb 17, 1993	18.00	18.13	18.00	18.13
188	NYSE	UTL	Tue, Feb 16, 1993	17.75	17.88	17.75	17.88
187	NYSE	UTL	Fri, Feb 12, 1993	17.63	17.75	17.63	17.63
186	NYSE	UTL	Thu, Feb 11, 1993	17.88	18.25	17.38	17.63
185	NYSE	UTL	Wed, Feb 10, 1993	17.75	17.75	17.75	17.75
184	NYSE	UTL	Tue, Feb 9, 1993	17.50	17.63	17.50	17.50
183	NYSE	UTL	Mon, Feb 8, 1993	17.75	17.75	17.63	17.63
182	NYSE	UTL	Fri, Feb 5, 1993	17.38	17.75	17.38	17.50
181	NYSE	UTL	Thu, Feb 4, 1993	17.50	17.50	17.50	17.50
180	NYSE	UTL	Wed, Feb 3, 1993	17.63	17.75	17.63	17.63
179	NYSE	UTL	Tue, Feb 2, 1993	17.88	17.88	17.50	17.50
178	NYSE	UTL	Mon, Feb 1, 1993	18.00	18.00	18.00	18.00
177	NYSE	UTL	Fri, Jan 29, 1993	18.00	18.13	18.00	18.13
176	NYSE	UTL	Thu, Jan 28, 1993	18.13	18.13	18.13	18.13
175	NYSE	UTL	Wed, Jan 27, 1993	18.00	18.13	17.88	17.88
174	NYSE	UTL	Mon, Jan 25, 1993	17.88	18.00	17.88	18.00
173	NYSE	UTL	Fri, Jan 22, 1993	17.88	18.00	17.88	18.00
172	NYSE	UTL	Wed, Jan 20, 1993	17.75	17.75	17.75	17.75
171	NYSE	UTL	Tue, Jan 19, 1993	17.88	17.88	17.50	17.50
170	NYSE	UTL	Mon, Jan 18, 1993	18.13	18.13	18.00	18.00
169	NYSE	UTL	Wed, Jan 13, 1993	17.63	18.00	17.63	18.00
168	NYSE	UTL	Tue, Jan 12, 1993	18.00	18.13	17.75	17.75
167	NYSE	UTL	Mon, Jan 11, 1993	18.50	18.50	18.13	18.13
166	NYSE	UTL	Fri, Jan 8, 1993	18.38	18.50	18.38	18.50
165	NYSE	UTL	Thu, Jan 7, 1993	18.25	18.25	18.25	18.25
164	NYSE	UTL	Tue, Jan 5, 1993	18.00	18.13	18.00	18.13
163	NYSE	UTL	Mon, Jan 4, 1993	17.88	18.13	17.75	18.13
162	NYSE	UTL	Thu, Dec 31, 1992	18.25	18.25	18.00	18.00
161	NYSE	UTL	Wed, Dec 30, 1992	18.13	18.13	18.13	18.13
160	NYSE	UTL	Tue, Dec 29, 1992	18.13	18.13	18.00	18.00
159	NYSE	UTL	Mon, Dec 28, 1992	18.00	18.00	18.00	18.00
158	NYSE	UTL	Thu, Dec 24, 1992	18.00	18.00	18.00	18.00
157	NYSE	UTL	Wed, Dec 23, 1992	17.75	17.75	17.50	17.75
156	NYSE	UTL	Tue, Dec 22, 1992	17.50	17.50	17.25	17.50
155	NYSE	UTL	Mon, Dec 21, 1992	17.38	17.50	17.38	17.38
154	NYSE	UTL	Fri, Dec 18, 1992	17.13	17.13	17.13	17.13
153	NYSE	UTL	Thu, Dec 17, 1992	17.38	17.38	17.13	17.13
152	NYSE	UTL	Wed, Dec 16, 1992	17.13	17.38	17.13	17.38
151	NYSE	UTL	Tue, Dec 15, 1992	17.13	17.25	17.13	17.13
150	NYSE	UTL	Mon, Dec 14, 1992	17.00	17.25	17.00	17.00
149	NYSE	UTL	Fri, Dec 11, 1992	17.00	17.06	16.88	17.06
148	NYSE	UTL	Thu, Dec 10, 1992	16.88	16.94	16.88	16.94
147	NYSE	UTL	Wed, Dec 9, 1992	16.75	16.75	16.75	16.75
146	NYSE	UTL	Tue, Dec 8, 1992	16.94	16.94	16.81	16.81
145	NYSE	UTL	Mon, Dec 7, 1992	16.75	16.88	16.75	16.88
144	NYSE	UTL	Fri, Dec 4, 1992	16.69	16.69	16.69	16.69
143	NYSE	UTL	Thu, Dec 3, 1992	16.56	16.56	16.56	16.56
142	NYSE	UTL	Wed, Dec 2, 1992	16.44	16.44	16.44	16.44
141	NYSE	UTL	Mon, Nov 30, 1992	16.56	16.56	16.50	16.50
140	NYSE	UTL	Wed, Nov 25, 1992	16.38	16.50	16.31	16.50
139	NYSE	UTL	Tue, Nov 24, 1992	16.38	16.38	16.38	16.38
138	NYSE	UTL	Mon, Nov 23, 1992	16.25	16.25	16.25	16.25
137	NYSE	UTL	Fri, Nov 20, 1992	16.19	16.31	16.19	16.31
136	NYSE	UTL	Thu, Nov 19, 1992	16.25	16.25	16.13	16.25
135	NYSE	UTL	Wed, Nov 18, 1992	16.06	16.19	16.06	16.19
134	NYSE	UTL	Tue, Nov 17, 1992	16.00	16.00	16.00	16.00
133	NYSE	UTL	Mon, Nov 16, 1992	15.94	16.06	15.81	16.00
132	NYSE	UTL	Fri, Nov 13, 1992	15.94	15.94	15.94	15.94
131	NYSE	UTL	Thu, Nov 12, 1992	15.88	16.00	15.81	15.88
130	NYSE	UTL	Wed, Nov 11, 1992	16.00	16.00	15.50	15.75
129	NYSE	UTL	Tue, Nov 10, 1992	16.00	16.06	15.94	16.00
128	NYSE	UTL	Mon, Nov 9, 1992	15.88	15.94	15.88	15.94
127	NYSE	UTL	Fri, Nov 6, 1992	15.63	15.81	15.63	15.81
126	NYSE	UTL	Wed, Nov 4, 1992	15.81	15.81	15.75	15.75
125	NYSE	UTL	Tue, Nov 3, 1992	15.75	15.75	15.75	15.75
124	NYSE	UTL	Mon, Nov 2, 1992	15.69	15.69	15.69	15.69
123	NYSE	UTL	Fri, Oct 30, 1992	15.25	15.63	15.19	15.63
122	NYSE	UTL	Thu, Oct 29, 1992	15.50	15.50	15.50	15.50
121	NYSE	UTL	Wed, Oct 28, 1992	15.56	15.56	15.56	15.56
120	NYSE	UTL	Tue, Oct 27, 1992	15.75	15.75	15.69	15.69
119	NYSE	UTL	Thu, Oct 22, 1992	15.94	15.94	15.94	15.94
118	NYSE	UTL	Wed, Oct 21, 1992	16.06	16.06	16.00	16.00
117	NYSE	UTL	Tue, Oct 20, 1992	16.19	16.19	16.00	16.00
116	NYSE	UTL	Mon, Oct 19, 1992	16.25	16.25	16.00	16.13
115	NYSE	UTL	Fri, Oct 16, 1992	16.13	16.19	16.13	16.19
114	NYSE	UTL	Thu, Oct 15, 1992	16.25	16.25	16.19	16.19
113	NYSE	UTL	Wed, Oct 14, 1992	17.06	17.06	16.25	16.25
112	NYSE	UTL	Tue, Oct 13, 1992	16.94	17.00	16.94	17.00
111	NYSE	UTL	Mon, Oct 12, 1992	16.81	16.94	16.81	16.94
110	NYSE	UTL	Fri, Oct 9, 1992	17.00	17.00	16.81	16.81
109	NYSE	UTL	Thu, Oct 8, 1992	16.88	17.06	16.81	16.88
108	NYSE	UTL	Wed, Oct 7, 1992	17.00	17.13	16.94	16.94
107	NYSE	UTL	Tue, Oct 6, 1992	17.13	17.13	17.00	17.00
106	NYSE	UTL	Mon, Oct 5, 1992	17.19	17.19	17.00	17.13
105	NYSE	UTL	Fri, Oct 2, 1992	17.44	17.44	17.31	17.31
104	NYSE	UTL	Thu, Oct 1, 1992	17.44	17.44	17.44	17.44
103	NYSE	UTL	Wed, Sep 30, 1992	17.25	17.44	17.25	17.44
102	NYSE	UTL	Mon, Sep 28, 1992	17.19	17.19	17.19	17.19
101	NYSE	UTL	Fri, Sep 25, 1992	17.25	17.25	17.19	17.19
100	NYSE	UTL	Thu, Sep 24, 1992	17.38	17.38	17.25	17.38
99	NYSE	UTL	Wed, Sep 23, 1992	17.25	17.38	17.25	17.38
98	NYSE	UTL	Tue, Sep 22, 1992	17.25	17.38	17.25	17.38
97	NYSE	UTL	Mon, Sep 21, 1992	17.25	17.25	17.13	17.19
96	NYSE	UTL	Fri, Sep 18, 1992	17.13	17.25	17.13	17.25
95	NYSE	UTL	Thu, Sep 17, 1992	16.88	17.13	16.88	17.13
94	NYSE	UTL	Wed, Sep 16, 1992	17.00	17.00	17.00	17.00
93	NYSE	UTL	Tue, Sep 15, 1992	17.00	17.00	17.00	17.00
92	NYSE	UTL	Mon, Sep 14, 1992	17.00	17.00	16.88	17.00
91	NYSE	UTL	Fri, Sep 11, 1992	16.88	16.88	16.88	16.88
90	NYSE	UTL	Thu, Sep 10, 1992	16.94	17.00	16.81	16.88
89	NYSE	UTL	Wed, Sep 9, 1992	16.81	16.88	16.81	16.81
88	NYSE	UTL	Tue, Sep 8, 1992	16.81	16.81	16.81	16.81
87	NYSE	UTL	Wed, Sep 2, 1992	16.81	16.81	16.75	16.75
86	NYSE	UTL	Tue, Sep 1, 1992	16.88	16.88	16.81	16.81
85	NYSE	UTL	Mon, Aug 31, 1992	16.75	16.81	16.75	16.81
84	NYSE	UTL	Fri, Aug 28, 1992	16.63	16.63	16.63	16.63
83	NYSE	UTL	Thu, Aug 27, 1992	16.56	16.56	16.56	16.56
82	NYSE	UTL	Wed, Aug 26, 1992	16.50	16.50	16.44	16.44
81	NYSE	UTL	Tue, Aug 25, 1992	16.38	16.44	16.38	16.44
80	NYSE	UTL	Fri, Aug 21, 1992	16.44	16.44	16.31	16.44
79	NYSE	UTL	Thu, Aug 20, 1992	16.25	16.31	16.25	16.31
78	NYSE	UTL	Wed, Aug 19, 1992	16.13	16.13	16.06	16.13
77	NYSE	UTL	Tue, Aug 18, 1992	15.88	16.00	15.88	16.00
76	NYSE	UTL	Mon, Aug 17, 1992	15.75	15.75	15.75	15.75
75	NYSE	UTL	Fri, Aug 14, 1992	15.69	15.69	15.56	15.69
74	NYSE	UTL	Thu, Aug 13, 1992	15.81	16.25	15.63	15.63
73	NYSE	UTL	Wed, Aug 12, 1992	15.69	15.75	15.69	15.75
72	NYSE	UTL	Tue, Aug 11, 1992	15.69	15.69	15.69	15.69
71	NYSE	UTL	Fri, Aug 7, 1992	15.56	15.63	15.56	15.63
70	NYSE	UTL	Thu, Aug 6, 1992	15.63	15.75	15.63	15.75
69	NYSE	UTL	Wed, Aug 5, 1992	15.63	15.63	15.63	15.63
68	NYSE	UTL	Tue, Aug 4, 1992	15.63	15.63	15.63	15.63
67	NYSE	UTL	Fri, Jul 31, 1992	15.50	15.56	15.50	15.56
66	NYSE	UTL	Thu, Jul 30, 1992	15.56	15.56	15.50	15.50
65	NYSE	UTL	Wed, Jul 29, 1992	15.38	15.50	15.38	15.50
64	NYSE	UTL	Tue, Jul 28, 1992	15.38	15.38	15.38	15.38
63	NYSE	UTL	Mon, Jul 27, 1992	15.69	15.75	15.69	15.69
62	NYSE	UTL	Fri, Jul 24, 1992	15.75	15.75	15.75	15.75
61	NYSE	UTL	Thu, Jul 23, 1992	15.69	15.69	15.63	15.63
60	NYSE	UTL	Wed, Jul 22, 1992	15.75	15.81	15.75	15.81
59	NYSE	UTL	Mon, Jul 20, 1992	15.81	15.81	15.81	15.81
58	NYSE	UTL	Fri, Jul 17, 1992	15.81	15.88	15.69	15.75
57	NYSE	UTL	Thu, Jul 16, 1992	15.75	15.75	15.75	15.75
56	NYSE	UTL	Wed, Jul 15, 1992	15.81	15.81	15.75	15.75
55	NYSE	UTL	Tue, Jul 14, 1992	15.63	15.75	15.63	15.75
54	NYSE	UTL	Mon, Jul 13, 1992	15.50	15.56	15.44	15.56
53	NYSE	UTL	Fri, Jul 10, 1992	15.63	15.75	15.38	15.38
52	NYSE	UTL	Thu, Jul 9, 1992	15.69	15.75	15.69	15.69
51	NYSE	UTL	Wed, Jul 8, 1992	15.50	15.63	15.50	15.56
50	NYSE	UTL	Tue, Jul 7, 1992	15.50	15.50	15.50	15.50
49	NYSE	UTL	Mon, Jul 6, 1992	15.38	15.44	15.38	15.44
48	NYSE	UTL	Thu, Jul 2, 1992	15.63	15.63	15.25	15.31
47	NYSE	UTL	Wed, Jul 1, 1992	15.50	15.50	15.50	15.50
46	NYSE	UTL	Tue, Jun 30, 1992	15.75	15.75	15.56	15.56
45	NYSE	UTL	Mon, Jun 29, 1992	15.75	15.75	15.69	15.69
44	NYSE	UTL	Fri, Jun 26, 1992	15.81	15.88	15.81	15.88
43	NYSE	UTL	Thu, Jun 25, 1992	15.63	15.69	15.63	15.69
42	NYSE	UTL	Wed, Jun 24, 1992	15.88	15.88	15.50	15.50
41	NYSE	UTL	Mon, Jun 22, 1992	15.88	15.88	15.88	15.88
40	NYSE	UTL	Thu, Jun 18, 1992	16.06	16.06	15.88	15.88
39	NYSE	UTL	Wed, Jun 17, 1992	15.94	16.06	15.94	16.06
38	NYSE	UTL	Tue, Jun 16, 1992	15.88	16.06	15.88	16.06
37	NYSE	UTL	Mon, Jun 15, 1992	16.13	16.13	15.94	15.94
36	NYSE	UTL	Wed, Jun 10, 1992	16.31	16.31	16.25	16.25
35	NYSE	UTL	Tue, Jun 9, 1992	16.50	16.50	16.44	16.44
34	NYSE	UTL	Fri, Jun 5, 1992	16.75	16.75	16.63	16.63
33	NYSE	UTL	Thu, Jun 4, 1992	16.75	16.75	16.75	16.75
32	NYSE	UTL	Wed, Jun 3, 1992	16.75	16.75	16.75	16.75
31	NYSE	UTL	Mon, Jun 1, 1992	16.63	16.63	16.56	16.56
30	NYSE	UTL	Fri, May 29, 1992	16.63	16.75	16.38	16.75
29	NYSE	UTL	Thu, May 28, 1992	16.63	16.75	16.63	16.75
28	NYSE	UTL	Fri, May 22, 1992	16.50	16.63	16.50	16.63
27	NYSE	UTL	Thu, May 21, 1992	16.63	16.63	16.56	16.56
26	NYSE	UTL	Wed, May 20, 1992	16.63	16.63	16.63	16.63
25	NYSE	UTL	Tue, May 19, 1992	16.63	16.63	16.63	16.63
24	NYSE	UTL	Thu, May 14, 1992	16.63	16.63	16.63	16.63
23	NYSE	UTL	Wed, May 13, 1992	16.75	16.75	16.69	16.69
22	NYSE	UTL	Tue, May 12, 1992	16.88	16.88	16.88	16.88
21	NYSE	UTL	Mon, May 11, 1992	16.88	17.13	16.88	16.94
20	NYSE	UTL	Fri, May 8, 1992	16.75	16.75	16.63	16.75
19	NYSE	UTL	Thu, May 7, 1992	16.94	16.94	16.88	16.88
18	NYSE	UTL	Wed, May 6, 1992	17.06	17.06	16.81	16.81
17	NYSE	UTL	Tue, May 5, 1992	16.94	16.94	16.94	16.94
16	NYSE	UTL	Wed, Apr 29, 1992	17.25	17.25	17.25	17.25
15	NYSE	UTL	Tue, Apr 28, 1992	17.31	17.31	17.31	17.31
14	NYSE	UTL	Thu, Apr 23, 1992	19.38	19.38	19.38	19.38
13	NYSE	UTL	Tue, Apr 21, 1992	19.31	19.31	19.31	19.31
12	NYSE	UTL	Thu, Apr 16, 1992	19.19	19.19	19.19	19.19
11	NYSE	UTL	Tue, Apr 14, 1992	19.00	19.25	19.00	19.06
10	NYSE	UTL	Tue, Mar 31, 1992	19.19	19.19	19.06	19.06
9	NYSE	UTL	Mon, Mar 30, 1992	19.31	19.31	19.31	19.31
8	NYSE	UTL	Fri, Mar 27, 1992	19.19	19.19	19.19	19.19
7	NYSE	UTL	Thu, Mar 26, 1992	19.25	19.25	19.06	19.06
6	NYSE	UTL	Wed, Mar 25, 1992	19.38	19.38	19.38	19.38
5	NYSE	UTL	Tue, Mar 24, 1992	19.25	19.25	19.25	19.25
4	NYSE	UTL	Fri, Mar 20, 1992	19.38	19.38	19.38	19.38
3	NYSE	UTL	Thu, Mar 19, 1992	19.50	19.50	19.50	19.50
2	NYSE	UTL	Wed, Mar 18, 1992	19.50	19.50	19.50	19.50
1	NYSE	UTL	Tue, Mar 17, 1992	19.50	19.50	19.50	19.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Unitil Corp NYSE:UTL 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