Universal Insurance Holdings Inc NYSE:UVE Historical Prices

Below are the 4243 trading days of historical prices for UVE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4243	NYSE	UVE	Wed, Mar 6, 2024	19.41	19.52	19.12	19.48
4242	NYSE	UVE	Tue, Mar 5, 2024	19.65	19.95	19.39	19.39
4241	NYSE	UVE	Mon, Mar 4, 2024	20.15	20.51	19.62	19.65
4240	NYSE	UVE	Fri, Mar 1, 2024	20.16	20.16	19.69	20.05
4239	NYSE	UVE	Thu, Feb 29, 2024	20.34	20.63	20.02	20.19
4238	NYSE	UVE	Wed, Feb 28, 2024	20.40	20.47	20.14	20.27
4237	NYSE	UVE	Tue, Feb 27, 2024	20.29	20.57	20.03	20.51
4236	NYSE	UVE	Mon, Feb 26, 2024	21.70	21.70	20.07	20.36
4235	NYSE	UVE	Fri, Feb 23, 2024	18.67	21.10	18.33	21.09
4234	NYSE	UVE	Thu, Feb 22, 2024	17.20	17.31	17.05	17.23
4233	NYSE	UVE	Wed, Feb 21, 2024	17.36	17.38	17.19	17.29
4232	NYSE	UVE	Tue, Feb 20, 2024	17.18	17.52	17.18	17.41
4231	NYSE	UVE	Fri, Feb 16, 2024	17.43	17.55	17.16	17.32
4230	NYSE	UVE	Thu, Feb 15, 2024	16.89	17.41	16.83	17.40
4229	NYSE	UVE	Wed, Feb 14, 2024	16.57	16.91	16.51	16.80
4228	NYSE	UVE	Tue, Feb 13, 2024	16.55	16.70	16.30	16.49
4227	NYSE	UVE	Mon, Feb 12, 2024	16.21	16.82	16.21	16.78
4226	NYSE	UVE	Fri, Feb 9, 2024	16.00	16.34	15.90	16.20
4225	NYSE	UVE	Thu, Feb 8, 2024	15.89	16.02	15.78	16.00
4224	NYSE	UVE	Wed, Feb 7, 2024	16.08	16.19	15.89	15.95
4223	NYSE	UVE	Tue, Feb 6, 2024	16.29	16.39	16.01	16.18
4222	NYSE	UVE	Mon, Feb 5, 2024	16.36	16.42	16.07	16.31
4221	NYSE	UVE	Fri, Feb 2, 2024	16.75	16.83	16.36	16.53
4220	NYSE	UVE	Thu, Feb 1, 2024	16.62	16.76	16.41	16.74
4219	NYSE	UVE	Wed, Jan 31, 2024	16.62	16.81	16.53	16.62
4218	NYSE	UVE	Tue, Jan 30, 2024	16.90	16.97	16.54	16.74
4217	NYSE	UVE	Mon, Jan 29, 2024	16.79	17.02	16.75	16.95
4216	NYSE	UVE	Fri, Jan 26, 2024	17.12	17.21	16.84	16.87
4215	NYSE	UVE	Thu, Jan 25, 2024	16.87	17.02	16.77	17.00
4214	NYSE	UVE	Wed, Jan 24, 2024	17.02	17.03	16.63	16.68
4213	NYSE	UVE	Tue, Jan 23, 2024	16.90	17.08	16.82	16.86
4212	NYSE	UVE	Mon, Jan 22, 2024	16.61	16.84	16.49	16.83
4211	NYSE	UVE	Fri, Jan 19, 2024	16.68	16.81	16.49	16.50
4210	NYSE	UVE	Thu, Jan 18, 2024	16.43	16.63	16.27	16.56
4209	NYSE	UVE	Wed, Jan 17, 2024	16.01	16.59	16.01	16.54
4208	NYSE	UVE	Tue, Jan 16, 2024	16.39	16.55	16.11	16.25
4207	NYSE	UVE	Fri, Jan 12, 2024	16.62	16.67	16.39	16.49
4206	NYSE	UVE	Thu, Jan 11, 2024	16.30	16.47	16.04	16.47
4205	NYSE	UVE	Wed, Jan 10, 2024	16.32	16.46	16.25	16.39
4204	NYSE	UVE	Tue, Jan 9, 2024	16.60	16.60	16.24	16.40
4203	NYSE	UVE	Mon, Jan 8, 2024	16.76	16.76	16.46	16.74
4202	NYSE	UVE	Fri, Jan 5, 2024	16.47	17.00	16.47	16.62
4201	NYSE	UVE	Thu, Jan 4, 2024	16.50	16.66	16.46	16.49
4200	NYSE	UVE	Wed, Jan 3, 2024	16.30	16.58	16.17	16.44
4199	NYSE	UVE	Tue, Jan 2, 2024	15.90	16.45	15.90	16.23
4198	NYSE	UVE	Fri, Dec 29, 2023	16.05	16.09	15.85	15.98
4197	NYSE	UVE	Thu, Dec 28, 2023	16.08	16.15	15.98	16.00
4196	NYSE	UVE	Wed, Dec 27, 2023	15.99	16.32	15.98	16.14
4195	NYSE	UVE	Tue, Dec 26, 2023	16.44	16.44	15.96	16.05
4194	NYSE	UVE	Fri, Dec 22, 2023	16.71	16.87	16.37	16.38
4193	NYSE	UVE	Thu, Dec 21, 2023	16.42	16.65	16.13	16.62
4192	NYSE	UVE	Wed, Dec 20, 2023	16.13	16.57	16.03	16.41
4191	NYSE	UVE	Tue, Dec 19, 2023	16.10	16.33	15.78	16.24
4190	NYSE	UVE	Mon, Dec 18, 2023	15.98	16.16	15.91	16.13
4189	NYSE	UVE	Fri, Dec 15, 2023	16.38	16.38	15.63	15.97
4188	NYSE	UVE	Thu, Dec 14, 2023	16.64	16.64	16.07	16.22
4187	NYSE	UVE	Wed, Dec 13, 2023	16.30	16.59	16.13	16.59
4186	NYSE	UVE	Tue, Dec 12, 2023	16.36	16.41	16.22	16.25
4185	NYSE	UVE	Mon, Dec 11, 2023	16.64	16.71	16.27	16.37
4184	NYSE	UVE	Fri, Dec 8, 2023	16.55	16.59	16.09	16.56
4183	NYSE	UVE	Thu, Dec 7, 2023	16.26	16.61	16.16	16.60
4182	NYSE	UVE	Wed, Dec 6, 2023	16.89	16.93	16.42	16.26
4181	NYSE	UVE	Tue, Dec 5, 2023	16.90	16.90	16.72	16.77
4180	NYSE	UVE	Mon, Dec 4, 2023	16.82	17.00	16.73	16.90
4179	NYSE	UVE	Fri, Dec 1, 2023	16.87	17.03	16.74	16.83
4178	NYSE	UVE	Thu, Nov 30, 2023	16.71	17.01	16.61	16.96
4177	NYSE	UVE	Wed, Nov 29, 2023	16.85	16.87	16.65	16.76
4176	NYSE	UVE	Tue, Nov 28, 2023	17.34	17.43	16.64	16.70
4175	NYSE	UVE	Mon, Nov 27, 2023	16.78	17.35	16.78	17.34
4174	NYSE	UVE	Fri, Nov 24, 2023	16.62	16.83	16.54	16.82
4173	NYSE	UVE	Wed, Nov 22, 2023	16.59	16.65	16.45	16.53
4172	NYSE	UVE	Tue, Nov 21, 2023	16.71	16.72	16.48	16.50
4171	NYSE	UVE	Mon, Nov 20, 2023	16.64	16.65	16.34	16.64
4170	NYSE	UVE	Fri, Nov 17, 2023	16.70	16.80	16.52	16.59
4169	NYSE	UVE	Thu, Nov 16, 2023	16.30	16.92	16.28	16.56
4168	NYSE	UVE	Wed, Nov 15, 2023	16.18	16.41	16.11	16.21
4167	NYSE	UVE	Tue, Nov 14, 2023	16.40	16.40	15.98	16.22
4166	NYSE	UVE	Mon, Nov 13, 2023	16.28	16.35	15.97	16.01
4165	NYSE	UVE	Fri, Nov 10, 2023	16.09	16.47	16.09	16.31
4164	NYSE	UVE	Thu, Nov 9, 2023	16.63	16.74	16.07	16.11
4163	NYSE	UVE	Wed, Nov 8, 2023	16.31	16.78	16.31	16.67
4162	NYSE	UVE	Tue, Nov 7, 2023	15.80	16.42	15.77	16.33
4161	NYSE	UVE	Mon, Nov 6, 2023	16.03	16.04	15.81	15.83
4160	NYSE	UVE	Fri, Nov 3, 2023	16.06	16.34	15.89	16.15
4159	NYSE	UVE	Thu, Nov 2, 2023	16.19	16.35	15.83	16.03
4158	NYSE	UVE	Wed, Nov 1, 2023	15.71	16.29	15.58	16.19
4157	NYSE	UVE	Tue, Oct 31, 2023	15.38	15.81	15.38	15.66
4156	NYSE	UVE	Mon, Oct 30, 2023	14.76	15.46	14.40	15.36
4155	NYSE	UVE	Fri, Oct 27, 2023	14.31	14.36	13.85	14.10
4154	NYSE	UVE	Thu, Oct 26, 2023	14.35	14.52	14.20	14.50
4153	NYSE	UVE	Wed, Oct 25, 2023	14.17	14.47	14.17	14.20
4152	NYSE	UVE	Tue, Oct 24, 2023	14.02	14.26	13.96	14.10
4151	NYSE	UVE	Mon, Oct 23, 2023	13.60	13.96	13.57	13.90
4150	NYSE	UVE	Fri, Oct 20, 2023	13.82	13.84	13.59	13.66
4149	NYSE	UVE	Thu, Oct 19, 2023	13.81	13.87	13.56	13.78
4148	NYSE	UVE	Wed, Oct 18, 2023	14.16	14.16	13.82	13.88
4147	NYSE	UVE	Tue, Oct 17, 2023	13.83	14.31	13.83	14.25
4146	NYSE	UVE	Mon, Oct 16, 2023	13.78	13.96	13.70	13.88
4145	NYSE	UVE	Fri, Oct 13, 2023	14.03	14.11	13.52	13.72
4144	NYSE	UVE	Thu, Oct 12, 2023	13.77	13.96	13.69	13.94
4143	NYSE	UVE	Wed, Oct 11, 2023	13.58	13.97	13.58	13.88
4142	NYSE	UVE	Tue, Oct 10, 2023	13.61	13.74	13.45	13.49
4141	NYSE	UVE	Mon, Oct 9, 2023	13.43	13.84	13.28	13.59
4140	NYSE	UVE	Fri, Oct 6, 2023	13.40	13.59	13.10	13.56
4139	NYSE	UVE	Thu, Oct 5, 2023	13.65	13.83	13.48	13.48
4138	NYSE	UVE	Wed, Oct 4, 2023	13.73	13.87	13.57	13.69
4137	NYSE	UVE	Tue, Oct 3, 2023	13.63	13.78	13.58	13.72
4136	NYSE	UVE	Mon, Oct 2, 2023	13.95	13.95	13.56	13.65
4135	NYSE	UVE	Fri, Sep 29, 2023	13.81	14.03	13.60	14.02
4134	NYSE	UVE	Thu, Sep 28, 2023	13.83	14.07	13.60	13.75
4133	NYSE	UVE	Wed, Sep 27, 2023	13.77	13.93	13.48	13.79
4132	NYSE	UVE	Tue, Sep 26, 2023	13.53	13.89	13.42	13.70
4131	NYSE	UVE	Mon, Sep 25, 2023	13.29	13.54	13.19	13.53
4130	NYSE	UVE	Fri, Sep 22, 2023	13.17	13.44	13.14	13.39
4129	NYSE	UVE	Thu, Sep 21, 2023	12.86	13.27	12.86	13.12
4128	NYSE	UVE	Wed, Sep 20, 2023	13.36	13.45	12.88	12.91
4127	NYSE	UVE	Tue, Sep 19, 2023	13.17	13.40	13.05	13.27
4126	NYSE	UVE	Mon, Sep 18, 2023	13.14	13.44	12.88	13.16
4125	NYSE	UVE	Fri, Sep 15, 2023	13.08	13.26	12.81	12.96
4124	NYSE	UVE	Thu, Sep 14, 2023	13.21	13.61	12.84	13.25
4123	NYSE	UVE	Wed, Sep 13, 2023	12.74	13.15	12.52	13.08
4122	NYSE	UVE	Tue, Sep 12, 2023	12.47	12.92	12.43	12.73
4121	NYSE	UVE	Mon, Sep 11, 2023	12.44	12.68	12.18	12.62
4120	NYSE	UVE	Fri, Sep 8, 2023	12.09	12.76	11.86	12.40
4119	NYSE	UVE	Thu, Sep 7, 2023	12.03	12.36	11.91	12.09
4118	NYSE	UVE	Wed, Sep 6, 2023	12.40	12.48	11.79	12.03
4117	NYSE	UVE	Tue, Sep 5, 2023	11.94	12.41	11.16	12.37
4116	NYSE	UVE	Fri, Sep 1, 2023	12.80	12.98	12.66	12.73
4115	NYSE	UVE	Thu, Aug 31, 2023	13.00	13.25	12.64	12.66
4114	NYSE	UVE	Wed, Aug 30, 2023	12.65	13.52	12.65	13.09
4113	NYSE	UVE	Tue, Aug 29, 2023	12.27	12.85	12.27	12.76
4112	NYSE	UVE	Mon, Aug 28, 2023	12.93	12.99	12.01	12.22
4111	NYSE	UVE	Fri, Aug 25, 2023	13.35	13.49	12.83	12.85
4110	NYSE	UVE	Thu, Aug 24, 2023	13.38	13.65	13.14	13.26
4109	NYSE	UVE	Wed, Aug 23, 2023	13.44	13.75	13.44	13.54
4108	NYSE	UVE	Tue, Aug 22, 2023	13.53	13.72	13.38	13.39
4107	NYSE	UVE	Mon, Aug 21, 2023	13.73	13.90	13.38	13.46
4106	NYSE	UVE	Fri, Aug 18, 2023	13.62	13.99	13.62	13.65
4105	NYSE	UVE	Thu, Aug 17, 2023	14.02	14.13	13.67	13.70
4104	NYSE	UVE	Wed, Aug 16, 2023	14.06	14.35	13.88	13.92
4103	NYSE	UVE	Tue, Aug 15, 2023	13.93	14.19	13.83	14.06
4102	NYSE	UVE	Mon, Aug 14, 2023	14.13	14.28	13.86	14.06
4101	NYSE	UVE	Fri, Aug 11, 2023	13.90	14.53	13.84	14.16
4100	NYSE	UVE	Thu, Aug 10, 2023	14.39	14.60	13.89	13.91
4099	NYSE	UVE	Wed, Aug 9, 2023	14.36	14.86	14.21	14.31
4098	NYSE	UVE	Tue, Aug 8, 2023	14.58	14.86	14.41	14.50
4097	NYSE	UVE	Mon, Aug 7, 2023	14.43	14.75	14.38	14.59
4096	NYSE	UVE	Fri, Aug 4, 2023	14.90	14.99	14.33	14.34
4095	NYSE	UVE	Thu, Aug 3, 2023	14.70	15.10	14.70	14.78
4094	NYSE	UVE	Wed, Aug 2, 2023	15.13	15.40	14.92	14.79
4093	NYSE	UVE	Tue, Aug 1, 2023	15.40	15.50	14.85	15.35
4092	NYSE	UVE	Mon, Jul 31, 2023	15.00	15.54	14.86	15.53
4091	NYSE	UVE	Fri, Jul 28, 2023	16.59	17.00	14.90	14.98
4090	NYSE	UVE	Thu, Jul 27, 2023	15.75	16.21	15.69	16.13
4089	NYSE	UVE	Wed, Jul 26, 2023	15.73	16.02	15.58	15.80
4088	NYSE	UVE	Tue, Jul 25, 2023	15.73	15.89	15.62	15.69
4087	NYSE	UVE	Mon, Jul 24, 2023	15.73	15.92	15.51	15.74
4086	NYSE	UVE	Fri, Jul 21, 2023	15.93	16.00	15.51	15.59
4085	NYSE	UVE	Thu, Jul 20, 2023	15.38	15.81	15.18	15.77
4084	NYSE	UVE	Wed, Jul 19, 2023	15.59	15.71	15.31	15.33
4083	NYSE	UVE	Tue, Jul 18, 2023	15.44	15.61	15.31	15.59
4082	NYSE	UVE	Mon, Jul 17, 2023	15.26	15.52	15.26	15.46
4081	NYSE	UVE	Fri, Jul 14, 2023	15.37	15.37	14.78	15.17
4080	NYSE	UVE	Thu, Jul 13, 2023	15.27	15.47	15.11	15.41
4079	NYSE	UVE	Wed, Jul 12, 2023	15.17	15.56	15.16	15.24
4078	NYSE	UVE	Tue, Jul 11, 2023	14.69	15.10	14.69	15.03
4077	NYSE	UVE	Mon, Jul 10, 2023	14.35	14.74	14.32	14.67
4076	NYSE	UVE	Fri, Jul 7, 2023	14.49	14.67	14.36	14.39
4075	NYSE	UVE	Thu, Jul 6, 2023	14.75	14.85	14.43	14.50
4074	NYSE	UVE	Wed, Jul 5, 2023	15.42	15.42	14.62	14.95
4073	NYSE	UVE	Mon, Jul 3, 2023	15.35	15.89	15.32	15.70
4072	NYSE	UVE	Fri, Jun 30, 2023	15.56	15.59	15.28	15.43
4071	NYSE	UVE	Thu, Jun 29, 2023	15.22	15.64	15.22	15.46
4070	NYSE	UVE	Wed, Jun 28, 2023	15.26	15.26	14.85	15.20
4069	NYSE	UVE	Tue, Jun 27, 2023	15.43	15.64	15.29	15.31
4068	NYSE	UVE	Mon, Jun 26, 2023	15.54	15.80	15.37	15.40
4067	NYSE	UVE	Fri, Jun 23, 2023	15.90	16.09	15.47	15.59
4066	NYSE	UVE	Thu, Jun 22, 2023	16.20	16.27	15.98	16.10
4065	NYSE	UVE	Wed, Jun 21, 2023	16.38	16.55	16.21	16.25
4064	NYSE	UVE	Tue, Jun 20, 2023	16.55	16.60	16.17	16.44
4063	NYSE	UVE	Fri, Jun 16, 2023	16.67	16.89	16.08	16.54
4062	NYSE	UVE	Thu, Jun 15, 2023	16.56	16.64	16.28	16.40
4061	NYSE	UVE	Wed, Jun 14, 2023	16.67	17.00	16.61	16.63
4060	NYSE	UVE	Tue, Jun 13, 2023	16.51	17.61	16.50	16.66
4059	NYSE	UVE	Mon, Jun 12, 2023	15.89	16.29	15.79	16.05
4058	NYSE	UVE	Fri, Jun 9, 2023	16.15	16.21	15.80	15.88
4057	NYSE	UVE	Thu, Jun 8, 2023	16.30	16.42	16.08	16.23
4056	NYSE	UVE	Wed, Jun 7, 2023	15.92	16.46	15.86	16.38
4055	NYSE	UVE	Tue, Jun 6, 2023	15.27	16.00	15.21	15.88
4054	NYSE	UVE	Mon, Jun 5, 2023	15.32	15.35	14.64	15.50
4053	NYSE	UVE	Fri, Jun 2, 2023	14.94	15.58	14.94	15.50
4052	NYSE	UVE	Thu, Jun 1, 2023	14.36	15.04	14.30	14.77
4051	NYSE	UVE	Wed, May 31, 2023	14.35	14.48	14.24	14.35
4050	NYSE	UVE	Tue, May 30, 2023	15.03	15.03	14.32	14.39
4049	NYSE	UVE	Fri, May 26, 2023	14.93	15.25	14.80	15.05
4048	NYSE	UVE	Thu, May 25, 2023	15.00	15.16	14.73	14.97
4047	NYSE	UVE	Wed, May 24, 2023	15.28	15.33	15.03	15.16
4046	NYSE	UVE	Tue, May 23, 2023	15.42	15.55	15.19	15.29
4045	NYSE	UVE	Mon, May 22, 2023	15.79	15.90	15.36	15.38
4044	NYSE	UVE	Fri, May 19, 2023	15.97	16.11	15.70	15.75
4043	NYSE	UVE	Thu, May 18, 2023	15.85	16.03	15.71	15.76
4042	NYSE	UVE	Wed, May 17, 2023	15.80	16.05	15.68	15.85
4041	NYSE	UVE	Tue, May 16, 2023	15.46	15.90	15.39	15.68
4040	NYSE	UVE	Mon, May 15, 2023	15.61	15.67	15.23	15.48
4039	NYSE	UVE	Fri, May 12, 2023	15.80	15.80	15.43	15.57
4038	NYSE	UVE	Thu, May 11, 2023	15.72	15.86	15.49	15.77
4037	NYSE	UVE	Wed, May 10, 2023	15.81	16.15	15.60	15.85
4036	NYSE	UVE	Tue, May 9, 2023	15.76	16.03	15.63	15.66
4035	NYSE	UVE	Mon, May 8, 2023	15.71	15.98	15.31	15.85
4034	NYSE	UVE	Fri, May 5, 2023	15.86	16.09	15.57	15.58
4033	NYSE	UVE	Thu, May 4, 2023	15.95	16.02	15.60	15.60
4032	NYSE	UVE	Wed, May 3, 2023	16.20	16.51	16.02	16.08
4031	NYSE	UVE	Tue, May 2, 2023	17.18	17.37	15.88	16.14
4030	NYSE	UVE	Mon, May 1, 2023	16.15	17.70	16.05	17.22
4029	NYSE	UVE	Fri, Apr 28, 2023	19.02	19.28	15.02	15.42
4028	NYSE	UVE	Thu, Apr 27, 2023	18.73	18.94	18.36	18.76
4027	NYSE	UVE	Wed, Apr 26, 2023	18.80	18.97	18.38	18.58
4026	NYSE	UVE	Tue, Apr 25, 2023	19.03	19.23	18.78	18.88
4025	NYSE	UVE	Mon, Apr 24, 2023	19.80	20.15	19.36	19.37
4024	NYSE	UVE	Fri, Apr 21, 2023	19.43	19.82	19.26	19.79
4023	NYSE	UVE	Thu, Apr 20, 2023	19.15	19.46	19.03	19.45
4022	NYSE	UVE	Wed, Apr 19, 2023	19.39	19.55	19.05	19.15
4021	NYSE	UVE	Tue, Apr 18, 2023	18.56	19.58	18.56	19.32
4020	NYSE	UVE	Mon, Apr 17, 2023	18.22	18.58	17.95	18.55
4019	NYSE	UVE	Fri, Apr 14, 2023	18.61	18.70	18.10	18.23
4018	NYSE	UVE	Thu, Apr 13, 2023	18.36	18.72	18.18	18.46
4017	NYSE	UVE	Wed, Apr 12, 2023	18.58	18.67	18.27	18.50
4016	NYSE	UVE	Tue, Apr 11, 2023	18.33	18.67	18.12	18.40
4015	NYSE	UVE	Mon, Apr 10, 2023	17.61	18.30	17.48	18.25
4014	NYSE	UVE	Thu, Apr 6, 2023	18.07	18.07	17.57	17.60
4013	NYSE	UVE	Wed, Apr 5, 2023	18.15	18.30	18.00	18.08
4012	NYSE	UVE	Tue, Apr 4, 2023	18.95	18.95	17.80	18.35
4011	NYSE	UVE	Mon, Apr 3, 2023	18.15	18.43	17.78	18.43
4010	NYSE	UVE	Fri, Mar 31, 2023	18.37	18.44	18.00	18.22
4009	NYSE	UVE	Thu, Mar 30, 2023	18.90	19.00	18.20	18.26
4008	NYSE	UVE	Wed, Mar 29, 2023	18.85	18.97	18.68	18.85
4007	NYSE	UVE	Tue, Mar 28, 2023	18.62	18.78	18.37	18.76
4006	NYSE	UVE	Mon, Mar 27, 2023	18.51	18.76	18.15	18.70
4005	NYSE	UVE	Fri, Mar 24, 2023	18.28	18.61	18.17	18.25
4004	NYSE	UVE	Thu, Mar 23, 2023	18.73	18.91	18.38	18.48
4003	NYSE	UVE	Wed, Mar 22, 2023	19.06	19.34	18.58	18.65
4002	NYSE	UVE	Tue, Mar 21, 2023	18.93	19.03	18.79	19.00
4001	NYSE	UVE	Mon, Mar 20, 2023	18.16	19.00	18.10	18.65
4000	NYSE	UVE	Fri, Mar 17, 2023	18.84	18.84	17.76	17.99
3999	NYSE	UVE	Thu, Mar 16, 2023	18.46	19.36	18.39	19.04
3998	NYSE	UVE	Wed, Mar 15, 2023	18.74	18.74	18.01	18.63
3997	NYSE	UVE	Tue, Mar 14, 2023	18.55	19.34	18.43	19.23
3996	NYSE	UVE	Mon, Mar 13, 2023	18.32	18.75	17.94	18.12
3995	NYSE	UVE	Fri, Mar 10, 2023	18.83	19.39	18.59	18.94
3994	NYSE	UVE	Thu, Mar 9, 2023	19.20	19.71	18.96	19.04
3993	NYSE	UVE	Wed, Mar 8, 2023	19.02	19.20	18.77	19.14
3992	NYSE	UVE	Tue, Mar 7, 2023	19.28	19.30	18.74	18.95
3991	NYSE	UVE	Mon, Mar 6, 2023	19.45	19.59	18.74	19.27
3990	NYSE	UVE	Fri, Mar 3, 2023	19.37	19.43	19.00	19.37
3989	NYSE	UVE	Thu, Mar 2, 2023	18.65	19.42	18.43	19.25
3988	NYSE	UVE	Wed, Mar 1, 2023	19.44	19.65	18.44	18.81
3987	NYSE	UVE	Tue, Feb 28, 2023	18.15	19.64	17.92	19.33
3986	NYSE	UVE	Mon, Feb 27, 2023	15.74	18.82	15.60	18.26
3985	NYSE	UVE	Fri, Feb 24, 2023	12.70	15.15	12.70	15.04
3984	NYSE	UVE	Thu, Feb 23, 2023	12.35	12.69	12.35	12.50
3983	NYSE	UVE	Wed, Feb 22, 2023	12.42	12.74	12.36	12.38
3982	NYSE	UVE	Tue, Feb 21, 2023	12.60	12.74	12.41	12.48
3981	NYSE	UVE	Fri, Feb 17, 2023	12.35	12.84	12.35	12.76
3980	NYSE	UVE	Thu, Feb 16, 2023	12.25	12.44	12.25	12.31
3979	NYSE	UVE	Wed, Feb 15, 2023	12.22	12.47	12.14	12.44
3978	NYSE	UVE	Tue, Feb 14, 2023	12.47	12.50	12.20	12.29
3977	NYSE	UVE	Mon, Feb 13, 2023	12.37	12.67	12.32	12.51
3976	NYSE	UVE	Fri, Feb 10, 2023	12.32	12.36	12.08	12.30
3975	NYSE	UVE	Thu, Feb 9, 2023	12.56	12.63	12.16	12.27
3974	NYSE	UVE	Wed, Feb 8, 2023	12.76	12.82	12.41	12.47
3973	NYSE	UVE	Tue, Feb 7, 2023	12.69	12.93	12.58	12.83
3972	NYSE	UVE	Mon, Feb 6, 2023	12.69	12.74	12.54	12.71
3971	NYSE	UVE	Fri, Feb 3, 2023	12.61	12.87	12.61	12.75
3970	NYSE	UVE	Thu, Feb 2, 2023	12.64	12.76	12.50	12.65
3969	NYSE	UVE	Wed, Feb 1, 2023	12.71	12.77	12.22	12.63
3968	NYSE	UVE	Tue, Jan 31, 2023	12.09	12.79	12.09	12.74
3967	NYSE	UVE	Mon, Jan 30, 2023	12.08	12.23	12.00	12.05
3966	NYSE	UVE	Fri, Jan 27, 2023	12.11	12.18	12.03	12.08
3965	NYSE	UVE	Thu, Jan 26, 2023	12.16	12.20	12.04	12.12
3964	NYSE	UVE	Wed, Jan 25, 2023	11.99	12.11	11.87	12.06
3963	NYSE	UVE	Tue, Jan 24, 2023	12.02	12.11	11.84	12.01
3962	NYSE	UVE	Mon, Jan 23, 2023	12.23	12.23	11.96	12.04
3961	NYSE	UVE	Fri, Jan 20, 2023	12.26	12.26	11.99	12.24
3960	NYSE	UVE	Thu, Jan 19, 2023	12.04	12.22	12.03	12.12
3959	NYSE	UVE	Wed, Jan 18, 2023	12.11	12.23	12.07	12.16
3958	NYSE	UVE	Tue, Jan 17, 2023	12.00	12.15	11.89	12.04
3957	NYSE	UVE	Fri, Jan 13, 2023	11.63	11.92	11.63	11.86
3956	NYSE	UVE	Thu, Jan 12, 2023	11.45	11.90	11.40	11.80
3955	NYSE	UVE	Wed, Jan 11, 2023	11.05	11.41	11.05	11.35
3954	NYSE	UVE	Tue, Jan 10, 2023	10.95	11.19	10.81	11.05
3953	NYSE	UVE	Mon, Jan 9, 2023	10.60	10.77	10.60	10.71
3952	NYSE	UVE	Fri, Jan 6, 2023	10.38	10.69	10.29	10.60
3951	NYSE	UVE	Thu, Jan 5, 2023	10.47	10.47	10.17	10.29
3950	NYSE	UVE	Wed, Jan 4, 2023	10.30	10.53	10.30	10.51
3949	NYSE	UVE	Tue, Jan 3, 2023	10.69	10.77	10.21	10.23
3948	NYSE	UVE	Fri, Dec 30, 2022	10.42	10.61	10.34	10.59
3947	NYSE	UVE	Thu, Dec 29, 2022	10.46	10.61	10.37	10.45
3946	NYSE	UVE	Wed, Dec 28, 2022	10.87	11.10	10.44	10.47
3945	NYSE	UVE	Tue, Dec 27, 2022	10.97	10.98	10.72	10.82
3944	NYSE	UVE	Fri, Dec 23, 2022	10.93	11.11	10.90	10.95
3943	NYSE	UVE	Thu, Dec 22, 2022	10.87	11.08	10.69	10.85
3942	NYSE	UVE	Wed, Dec 21, 2022	10.36	11.07	10.36	10.97
3941	NYSE	UVE	Tue, Dec 20, 2022	10.03	10.30	9.96	10.16
3940	NYSE	UVE	Mon, Dec 19, 2022	9.73	10.17	9.68	10.00
3939	NYSE	UVE	Fri, Dec 16, 2022	9.49	9.85	9.13	9.58
3938	NYSE	UVE	Thu, Dec 15, 2022	9.60	9.78	9.38	9.66
3937	NYSE	UVE	Wed, Dec 14, 2022	9.95	10.20	9.57	9.60
3936	NYSE	UVE	Tue, Dec 13, 2022	10.29	10.50	9.99	10.07
3935	NYSE	UVE	Mon, Dec 12, 2022	10.91	10.91	9.78	10.10
3934	NYSE	UVE	Fri, Dec 9, 2022	10.85	11.26	10.85	11.20
3933	NYSE	UVE	Thu, Dec 8, 2022	10.94	11.05	10.70	10.99
3932	NYSE	UVE	Wed, Dec 7, 2022	11.35	11.51	11.19	10.92
3931	NYSE	UVE	Tue, Dec 6, 2022	11.07	11.47	11.07	11.45
3930	NYSE	UVE	Mon, Dec 5, 2022	11.03	11.13	10.93	11.09
3929	NYSE	UVE	Fri, Dec 2, 2022	10.95	11.40	10.95	11.21
3928	NYSE	UVE	Thu, Dec 1, 2022	11.00	11.30	10.95	11.12
3927	NYSE	UVE	Wed, Nov 30, 2022	10.60	10.99	10.47	10.99
3926	NYSE	UVE	Tue, Nov 29, 2022	10.48	10.73	10.48	10.62
3925	NYSE	UVE	Mon, Nov 28, 2022	10.66	10.84	10.47	10.51
3924	NYSE	UVE	Fri, Nov 25, 2022	10.78	11.00	10.78	10.82
3923	NYSE	UVE	Wed, Nov 23, 2022	10.94	11.00	10.55	10.85
3922	NYSE	UVE	Tue, Nov 22, 2022	10.69	10.99	10.60	10.94
3921	NYSE	UVE	Mon, Nov 21, 2022	10.64	10.68	10.40	10.61
3920	NYSE	UVE	Fri, Nov 18, 2022	10.86	10.96	10.39	10.56
3919	NYSE	UVE	Thu, Nov 17, 2022	10.26	10.71	10.19	10.63
3918	NYSE	UVE	Wed, Nov 16, 2022	10.26	10.44	10.12	10.42
3917	NYSE	UVE	Tue, Nov 15, 2022	10.12	10.50	10.12	10.36
3916	NYSE	UVE	Mon, Nov 14, 2022	10.12	10.20	9.91	10.01
3915	NYSE	UVE	Fri, Nov 11, 2022	10.49	10.63	10.23	10.26
3914	NYSE	UVE	Thu, Nov 10, 2022	10.14	10.53	10.01	10.45
3913	NYSE	UVE	Wed, Nov 9, 2022	10.22	10.22	9.84	9.86
3912	NYSE	UVE	Tue, Nov 8, 2022	10.41	10.52	9.98	10.19
3911	NYSE	UVE	Mon, Nov 7, 2022	10.34	10.53	10.00	10.36
3910	NYSE	UVE	Fri, Nov 4, 2022	10.04	10.35	9.99	10.29
3909	NYSE	UVE	Thu, Nov 3, 2022	9.97	10.11	9.75	9.95
3908	NYSE	UVE	Wed, Nov 2, 2022	10.19	10.68	10.08	10.14
3907	NYSE	UVE	Tue, Nov 1, 2022	10.12	10.30	10.00	10.11
3906	NYSE	UVE	Mon, Oct 31, 2022	9.65	10.27	9.41	10.04
3905	NYSE	UVE	Fri, Oct 28, 2022	9.26	9.78	9.21	9.77
3904	NYSE	UVE	Thu, Oct 27, 2022	9.70	9.93	9.63	9.79
3903	NYSE	UVE	Wed, Oct 26, 2022	9.51	9.76	9.50	9.59
3902	NYSE	UVE	Tue, Oct 25, 2022	9.45	9.81	9.36	9.65
3901	NYSE	UVE	Mon, Oct 24, 2022	9.12	9.55	9.11	9.45
3900	NYSE	UVE	Fri, Oct 21, 2022	9.32	9.32	8.91	9.13
3899	NYSE	UVE	Thu, Oct 20, 2022	9.59	9.59	9.13	9.20
3898	NYSE	UVE	Wed, Oct 19, 2022	9.46	9.79	9.46	9.72
3897	NYSE	UVE	Tue, Oct 18, 2022	9.47	9.65	9.30	9.51
3896	NYSE	UVE	Mon, Oct 17, 2022	9.64	9.65	9.23	9.40
3895	NYSE	UVE	Fri, Oct 14, 2022	9.82	10.01	9.56	9.61
3894	NYSE	UVE	Thu, Oct 13, 2022	9.05	9.88	8.94	9.81
3893	NYSE	UVE	Wed, Oct 12, 2022	8.66	9.46	8.58	9.31
3892	NYSE	UVE	Tue, Oct 11, 2022	8.61	8.79	8.47	8.57
3891	NYSE	UVE	Mon, Oct 10, 2022	8.58	8.81	8.39	8.67
3890	NYSE	UVE	Fri, Oct 7, 2022	9.31	9.45	8.51	8.56
3889	NYSE	UVE	Thu, Oct 6, 2022	10.07	10.19	9.39	9.40
3888	NYSE	UVE	Wed, Oct 5, 2022	10.11	10.34	10.09	10.18
3887	NYSE	UVE	Tue, Oct 4, 2022	9.74	10.31	9.69	10.20
3886	NYSE	UVE	Mon, Oct 3, 2022	9.98	10.02	9.44	9.52
3885	NYSE	UVE	Fri, Sep 30, 2022	9.90	10.50	9.77	9.85
3884	NYSE	UVE	Thu, Sep 29, 2022	9.23	9.79	9.03	9.73
3883	NYSE	UVE	Wed, Sep 28, 2022	9.26	9.51	8.48	9.28
3882	NYSE	UVE	Tue, Sep 27, 2022	10.27	10.27	9.26	9.29
3881	NYSE	UVE	Mon, Sep 26, 2022	10.18	10.58	10.09	10.26
3880	NYSE	UVE	Fri, Sep 23, 2022	11.31	11.35	10.25	10.34
3879	NYSE	UVE	Thu, Sep 22, 2022	11.64	11.64	11.38	11.44
3878	NYSE	UVE	Wed, Sep 21, 2022	11.56	11.83	11.56	11.61
3877	NYSE	UVE	Tue, Sep 20, 2022	11.78	11.78	11.44	11.56
3876	NYSE	UVE	Mon, Sep 19, 2022	11.74	12.02	11.74	11.85
3875	NYSE	UVE	Fri, Sep 16, 2022	11.72	11.85	11.55	11.81
3874	NYSE	UVE	Thu, Sep 15, 2022	11.89	12.18	11.73	11.78
3873	NYSE	UVE	Wed, Sep 14, 2022	11.42	11.85	11.42	11.69
3872	NYSE	UVE	Tue, Sep 13, 2022	11.68	11.80	11.36	11.39
3871	NYSE	UVE	Mon, Sep 12, 2022	11.87	11.92	11.71	11.73
3870	NYSE	UVE	Fri, Sep 9, 2022	11.89	11.89	11.73	11.79
3869	NYSE	UVE	Thu, Sep 8, 2022	11.76	11.86	11.66	11.80
3868	NYSE	UVE	Wed, Sep 7, 2022	11.63	11.90	11.62	11.87
3867	NYSE	UVE	Tue, Sep 6, 2022	12.05	12.05	11.60	11.70
3866	NYSE	UVE	Fri, Sep 2, 2022	12.00	12.35	11.96	12.05
3865	NYSE	UVE	Thu, Sep 1, 2022	11.94	12.07	11.89	12.00
3864	NYSE	UVE	Wed, Aug 31, 2022	12.03	12.18	11.92	11.94
3863	NYSE	UVE	Tue, Aug 30, 2022	12.14	12.14	11.92	12.06
3862	NYSE	UVE	Mon, Aug 29, 2022	12.24	12.35	12.05	12.15
3861	NYSE	UVE	Fri, Aug 26, 2022	12.47	12.64	12.27	12.29
3860	NYSE	UVE	Thu, Aug 25, 2022	12.23	12.86	12.15	12.54
3859	NYSE	UVE	Wed, Aug 24, 2022	12.13	12.23	11.96	12.18
3858	NYSE	UVE	Tue, Aug 23, 2022	12.53	12.53	12.05	12.08
3857	NYSE	UVE	Mon, Aug 22, 2022	12.40	12.57	12.31	12.55
3856	NYSE	UVE	Fri, Aug 19, 2022	12.64	12.71	12.45	12.48
3855	NYSE	UVE	Thu, Aug 18, 2022	12.68	12.78	12.59	12.76
3854	NYSE	UVE	Wed, Aug 17, 2022	12.71	12.77	12.48	12.66
3853	NYSE	UVE	Tue, Aug 16, 2022	12.65	12.80	12.60	12.76
3852	NYSE	UVE	Mon, Aug 15, 2022	12.72	12.91	12.62	12.65
3851	NYSE	UVE	Fri, Aug 12, 2022	12.61	12.94	12.53	12.87
3850	NYSE	UVE	Thu, Aug 11, 2022	12.62	12.77	12.40	12.62
3849	NYSE	UVE	Wed, Aug 10, 2022	12.94	12.94	12.30	12.40
3848	NYSE	UVE	Tue, Aug 9, 2022	12.85	13.02	12.64	12.78
3847	NYSE	UVE	Mon, Aug 8, 2022	12.57	12.87	12.57	12.84
3846	NYSE	UVE	Fri, Aug 5, 2022	12.52	12.74	12.29	12.62
3845	NYSE	UVE	Thu, Aug 4, 2022	12.45	12.66	12.35	12.61
3844	NYSE	UVE	Wed, Aug 3, 2022	12.21	12.43	12.15	12.43
3843	NYSE	UVE	Tue, Aug 2, 2022	12.21	12.43	12.07	12.19
3842	NYSE	UVE	Mon, Aug 1, 2022	12.35	12.37	11.84	12.21
3841	NYSE	UVE	Fri, Jul 29, 2022	12.18	12.74	12.18	12.49
3840	NYSE	UVE	Thu, Jul 28, 2022	11.83	12.58	11.73	12.25
3839	NYSE	UVE	Wed, Jul 27, 2022	11.57	11.64	11.27	11.50
3838	NYSE	UVE	Tue, Jul 26, 2022	11.61	11.68	11.43	11.47
3837	NYSE	UVE	Mon, Jul 25, 2022	11.63	11.71	11.52	11.54
3836	NYSE	UVE	Fri, Jul 22, 2022	11.75	11.75	11.50	11.58
3835	NYSE	UVE	Thu, Jul 21, 2022	11.55	11.72	11.42	11.67
3834	NYSE	UVE	Wed, Jul 20, 2022	11.98	11.99	11.56	11.73
3833	NYSE	UVE	Tue, Jul 19, 2022	12.14	12.25	11.94	11.96
3832	NYSE	UVE	Mon, Jul 18, 2022	12.35	12.54	12.03	12.12
3831	NYSE	UVE	Fri, Jul 15, 2022	12.39	12.45	12.20	12.34
3830	NYSE	UVE	Thu, Jul 14, 2022	12.30	12.32	11.99	12.12
3829	NYSE	UVE	Wed, Jul 13, 2022	12.43	12.52	12.30	12.41
3828	NYSE	UVE	Tue, Jul 12, 2022	12.53	12.73	12.42	12.53
3827	NYSE	UVE	Mon, Jul 11, 2022	12.70	12.81	12.54	12.61
3826	NYSE	UVE	Fri, Jul 8, 2022	12.60	12.77	12.21	12.71
3825	NYSE	UVE	Thu, Jul 7, 2022	12.88	13.00	12.53	12.55
3824	NYSE	UVE	Wed, Jul 6, 2022	12.83	12.92	12.60	12.84
3823	NYSE	UVE	Tue, Jul 5, 2022	13.11	13.18	12.57	12.88
3822	NYSE	UVE	Fri, Jul 1, 2022	12.99	13.21	12.91	13.20
3821	NYSE	UVE	Thu, Jun 30, 2022	12.58	13.04	12.54	13.03
3820	NYSE	UVE	Wed, Jun 29, 2022	12.99	12.99	12.64	12.72
3819	NYSE	UVE	Tue, Jun 28, 2022	12.93	13.26	12.88	13.06
3818	NYSE	UVE	Mon, Jun 27, 2022	12.95	13.00	12.74	12.88
3817	NYSE	UVE	Fri, Jun 24, 2022	12.77	13.19	12.58	12.96
3816	NYSE	UVE	Thu, Jun 23, 2022	12.85	12.95	12.65	12.77
3815	NYSE	UVE	Wed, Jun 22, 2022	12.51	12.99	12.46	12.90
3814	NYSE	UVE	Tue, Jun 21, 2022	12.61	12.75	12.41	12.60
3813	NYSE	UVE	Fri, Jun 17, 2022	12.31	12.78	12.21	12.56
3812	NYSE	UVE	Thu, Jun 16, 2022	12.33	12.33	12.06	12.12
3811	NYSE	UVE	Wed, Jun 15, 2022	12.22	12.63	12.22	12.41
3810	NYSE	UVE	Tue, Jun 14, 2022	12.13	12.30	11.99	12.19
3809	NYSE	UVE	Mon, Jun 13, 2022	12.10	12.41	12.03	12.19
3808	NYSE	UVE	Fri, Jun 10, 2022	12.18	12.41	12.11	12.18
3807	NYSE	UVE	Thu, Jun 9, 2022	12.50	12.51	12.12	12.23
3806	NYSE	UVE	Wed, Jun 8, 2022	12.61	12.61	12.35	12.51
3805	NYSE	UVE	Tue, Jun 7, 2022	12.68	12.71	12.47	12.68
3804	NYSE	UVE	Mon, Jun 6, 2022	12.46	12.77	12.31	12.72
3803	NYSE	UVE	Fri, Jun 3, 2022	12.65	12.65	12.20	12.38
3802	NYSE	UVE	Thu, Jun 2, 2022	12.51	12.69	12.39	12.67
3801	NYSE	UVE	Wed, Jun 1, 2022	12.87	12.91	12.45	12.58
3800	NYSE	UVE	Tue, May 31, 2022	12.65	12.96	12.54	12.90
3799	NYSE	UVE	Fri, May 27, 2022	12.83	12.83	12.58	12.76
3798	NYSE	UVE	Thu, May 26, 2022	12.63	12.82	12.56	12.75
3797	NYSE	UVE	Wed, May 25, 2022	12.50	12.57	12.33	12.49
3796	NYSE	UVE	Tue, May 24, 2022	12.14	12.53	11.97	12.44
3795	NYSE	UVE	Mon, May 23, 2022	12.36	12.47	12.13	12.16
3794	NYSE	UVE	Fri, May 20, 2022	12.48	12.69	12.00	12.29
3793	NYSE	UVE	Thu, May 19, 2022	12.82	12.82	12.37	12.45
3792	NYSE	UVE	Wed, May 18, 2022	13.08	13.27	12.88	12.90
3791	NYSE	UVE	Tue, May 17, 2022	12.50	13.13	12.50	13.12
3790	NYSE	UVE	Mon, May 16, 2022	12.27	12.64	12.15	12.40
3789	NYSE	UVE	Fri, May 13, 2022	12.45	12.48	12.12	12.19
3788	NYSE	UVE	Thu, May 12, 2022	12.23	12.50	12.10	12.45
3787	NYSE	UVE	Wed, May 11, 2022	12.22	12.73	12.12	12.23
3786	NYSE	UVE	Tue, May 10, 2022	12.63	12.70	12.04	12.13
3785	NYSE	UVE	Mon, May 9, 2022	12.52	12.65	12.41	12.54
3784	NYSE	UVE	Fri, May 6, 2022	12.50	12.62	12.42	12.58
3783	NYSE	UVE	Thu, May 5, 2022	12.68	12.73	12.42	12.59
3782	NYSE	UVE	Wed, May 4, 2022	12.55	12.92	12.53	12.85
3781	NYSE	UVE	Tue, May 3, 2022	12.85	12.85	12.51	12.58
3780	NYSE	UVE	Mon, May 2, 2022	12.67	12.92	12.55	12.76
3779	NYSE	UVE	Fri, Apr 29, 2022	12.76	13.26	12.44	12.56
3778	NYSE	UVE	Thu, Apr 28, 2022	12.14	12.32	12.03	12.26
3777	NYSE	UVE	Wed, Apr 27, 2022	12.27	12.37	11.99	12.07
3776	NYSE	UVE	Tue, Apr 26, 2022	12.32	12.39	12.10	12.15
3775	NYSE	UVE	Mon, Apr 25, 2022	12.43	12.44	12.19	12.43
3774	NYSE	UVE	Fri, Apr 22, 2022	12.72	12.72	12.44	12.45
3773	NYSE	UVE	Thu, Apr 21, 2022	13.13	13.20	12.70	12.70
3772	NYSE	UVE	Wed, Apr 20, 2022	12.79	13.07	12.75	13.04
3771	NYSE	UVE	Tue, Apr 19, 2022	12.62	12.83	12.55	12.74
3770	NYSE	UVE	Mon, Apr 18, 2022	12.55	12.66	12.35	12.49
3769	NYSE	UVE	Thu, Apr 14, 2022	12.49	12.77	12.44	12.54
3768	NYSE	UVE	Wed, Apr 13, 2022	12.47	12.65	12.29	12.49
3767	NYSE	UVE	Tue, Apr 12, 2022	12.70	12.94	12.48	12.49
3766	NYSE	UVE	Mon, Apr 11, 2022	13.00	13.20	12.74	12.76
3765	NYSE	UVE	Fri, Apr 8, 2022	13.23	13.26	12.87	13.01
3764	NYSE	UVE	Thu, Apr 7, 2022	13.05	13.19	12.93	13.19
3763	NYSE	UVE	Wed, Apr 6, 2022	13.07	13.17	12.98	13.02
3762	NYSE	UVE	Tue, Apr 5, 2022	13.15	13.28	13.00	13.08
3761	NYSE	UVE	Mon, Apr 4, 2022	13.40	13.45	13.01	13.18
3760	NYSE	UVE	Fri, Apr 1, 2022	13.42	13.58	13.27	13.47
3759	NYSE	UVE	Thu, Mar 31, 2022	13.20	13.55	13.20	13.49
3758	NYSE	UVE	Wed, Mar 30, 2022	13.47	13.56	13.16	13.22
3757	NYSE	UVE	Tue, Mar 29, 2022	13.47	13.58	13.34	13.48
3756	NYSE	UVE	Mon, Mar 28, 2022	13.54	13.63	13.31	13.39
3755	NYSE	UVE	Fri, Mar 25, 2022	13.15	13.61	13.13	13.55
3754	NYSE	UVE	Thu, Mar 24, 2022	13.06	13.18	12.96	13.17
3753	NYSE	UVE	Wed, Mar 23, 2022	13.14	13.29	13.02	13.07
3752	NYSE	UVE	Tue, Mar 22, 2022	13.36	13.44	13.11	13.15
3751	NYSE	UVE	Mon, Mar 21, 2022	12.95	13.38	12.88	13.31
3750	NYSE	UVE	Fri, Mar 18, 2022	12.94	13.01	12.43	12.94
3749	NYSE	UVE	Thu, Mar 17, 2022	12.62	12.99	12.58	12.93
3748	NYSE	UVE	Wed, Mar 16, 2022	12.52	12.73	12.38	12.69
3747	NYSE	UVE	Tue, Mar 15, 2022	12.38	12.50	12.28	12.45
3746	NYSE	UVE	Mon, Mar 14, 2022	12.39	12.56	12.22	12.28
3745	NYSE	UVE	Fri, Mar 11, 2022	12.31	12.46	12.20	12.22
3744	NYSE	UVE	Thu, Mar 10, 2022	12.25	12.44	12.21	12.31
3743	NYSE	UVE	Wed, Mar 9, 2022	12.33	12.52	12.22	12.31
3742	NYSE	UVE	Tue, Mar 8, 2022	12.70	12.94	12.33	12.17
3741	NYSE	UVE	Mon, Mar 7, 2022	12.23	12.59	12.23	12.55
3740	NYSE	UVE	Fri, Mar 4, 2022	12.13	12.35	12.13	12.29
3739	NYSE	UVE	Thu, Mar 3, 2022	11.99	12.35	11.99	12.22
3738	NYSE	UVE	Wed, Mar 2, 2022	11.70	12.13	11.61	11.80
3737	NYSE	UVE	Tue, Mar 1, 2022	11.99	12.21	11.65	11.70
3736	NYSE	UVE	Mon, Feb 28, 2022	12.01	12.14	11.55	11.56
3735	NYSE	UVE	Fri, Feb 25, 2022	12.57	12.80	11.89	12.13
3734	NYSE	UVE	Thu, Feb 24, 2022	12.50	12.71	12.18	12.66
3733	NYSE	UVE	Wed, Feb 23, 2022	12.69	12.92	12.50	12.52
3732	NYSE	UVE	Tue, Feb 22, 2022	12.60	12.77	12.42	12.57
3731	NYSE	UVE	Fri, Feb 18, 2022	12.51	12.75	12.36	12.61
3730	NYSE	UVE	Thu, Feb 17, 2022	12.60	12.74	12.50	12.67
3729	NYSE	UVE	Wed, Feb 16, 2022	12.80	12.94	12.51	12.65
3728	NYSE	UVE	Tue, Feb 15, 2022	12.31	12.90	12.01	12.77
3727	NYSE	UVE	Mon, Feb 14, 2022	12.66	12.72	12.10	12.46
3726	NYSE	UVE	Fri, Feb 11, 2022	14.27	14.27	12.10	12.43
3725	NYSE	UVE	Thu, Feb 10, 2022	17.08	17.18	16.93	17.09
3724	NYSE	UVE	Wed, Feb 9, 2022	17.51	17.52	17.13	17.20
3723	NYSE	UVE	Tue, Feb 8, 2022	17.01	17.55	17.01	17.51
3722	NYSE	UVE	Mon, Feb 7, 2022	16.90	17.09	16.82	16.97
3721	NYSE	UVE	Fri, Feb 4, 2022	16.93	17.04	16.63	16.87
3720	NYSE	UVE	Thu, Feb 3, 2022	17.25	17.25	16.86	16.93
3719	NYSE	UVE	Wed, Feb 2, 2022	17.02	17.20	16.85	17.14
3718	NYSE	UVE	Tue, Feb 1, 2022	17.24	17.25	16.76	17.15
3717	NYSE	UVE	Mon, Jan 31, 2022	17.03	17.24	16.78	17.24
3716	NYSE	UVE	Fri, Jan 28, 2022	17.07	17.11	16.51	17.03
3715	NYSE	UVE	Thu, Jan 27, 2022	17.67	17.99	17.03	17.08
3714	NYSE	UVE	Wed, Jan 26, 2022	17.80	18.04	17.58	17.79
3713	NYSE	UVE	Tue, Jan 25, 2022	17.93	17.93	17.29	17.76
3712	NYSE	UVE	Mon, Jan 24, 2022	17.40	18.11	17.39	17.93
3711	NYSE	UVE	Fri, Jan 21, 2022	17.94	18.13	17.39	17.39
3710	NYSE	UVE	Thu, Jan 20, 2022	18.33	18.59	17.90	17.97
3709	NYSE	UVE	Wed, Jan 19, 2022	19.15	19.15	18.22	18.33
3708	NYSE	UVE	Tue, Jan 18, 2022	19.39	19.49	18.90	19.17
3707	NYSE	UVE	Fri, Jan 14, 2022	19.37	19.47	19.10	19.38
3706	NYSE	UVE	Thu, Jan 13, 2022	19.17	19.64	19.17	19.44
3705	NYSE	UVE	Wed, Jan 12, 2022	19.30	19.59	18.95	19.04
3704	NYSE	UVE	Tue, Jan 11, 2022	19.33	19.60	18.84	19.35
3703	NYSE	UVE	Mon, Jan 10, 2022	18.55	19.48	18.40	19.25
3702	NYSE	UVE	Fri, Jan 7, 2022	18.44	18.80	18.26	18.33
3701	NYSE	UVE	Thu, Jan 6, 2022	17.72	18.52	17.61	18.50
3700	NYSE	UVE	Wed, Jan 5, 2022	17.34	17.75	17.34	17.57
3699	NYSE	UVE	Tue, Jan 4, 2022	17.05	17.55	17.04	17.25
3698	NYSE	UVE	Mon, Jan 3, 2022	17.10	17.36	16.93	17.02
3697	NYSE	UVE	Fri, Dec 31, 2021	16.75	17.07	16.68	17.00
3696	NYSE	UVE	Thu, Dec 30, 2021	16.89	16.93	16.60	16.82
3695	NYSE	UVE	Wed, Dec 29, 2021	16.82	16.95	16.59	16.83
3694	NYSE	UVE	Tue, Dec 28, 2021	16.97	17.10	16.76	16.81
3693	NYSE	UVE	Mon, Dec 27, 2021	16.73	16.94	16.53	16.92
3692	NYSE	UVE	Thu, Dec 23, 2021	16.61	16.95	16.51	16.83
3691	NYSE	UVE	Wed, Dec 22, 2021	16.43	16.56	16.31	16.54
3690	NYSE	UVE	Tue, Dec 21, 2021	16.75	16.92	16.36	16.45
3689	NYSE	UVE	Mon, Dec 20, 2021	16.69	16.87	16.07	16.50
3688	NYSE	UVE	Fri, Dec 17, 2021	16.88	17.13	16.65	16.91
3687	NYSE	UVE	Thu, Dec 16, 2021	17.12	17.47	16.71	16.85
3686	NYSE	UVE	Wed, Dec 15, 2021	16.68	17.34	16.54	17.07
3685	NYSE	UVE	Tue, Dec 14, 2021	16.53	16.88	16.23	16.65
3684	NYSE	UVE	Mon, Dec 13, 2021	15.77	16.63	15.77	16.45
3683	NYSE	UVE	Fri, Dec 10, 2021	15.59	15.79	15.56	15.77
3682	NYSE	UVE	Thu, Dec 9, 2021	15.69	15.95	15.55	15.57
3681	NYSE	UVE	Wed, Dec 8, 2021	15.93	16.09	15.82	15.75
3680	NYSE	UVE	Tue, Dec 7, 2021	16.16	16.26	15.91	15.93
3679	NYSE	UVE	Mon, Dec 6, 2021	15.75	16.26	15.64	16.00
3678	NYSE	UVE	Fri, Dec 3, 2021	15.50	15.67	15.40	15.48
3677	NYSE	UVE	Thu, Dec 2, 2021	15.27	15.56	15.21	15.50
3676	NYSE	UVE	Wed, Dec 1, 2021	15.34	15.65	15.18	15.21
3675	NYSE	UVE	Tue, Nov 30, 2021	15.06	15.31	14.94	15.07
3674	NYSE	UVE	Mon, Nov 29, 2021	15.50	15.60	15.11	15.22
3673	NYSE	UVE	Fri, Nov 26, 2021	15.52	15.52	14.99	15.38
3672	NYSE	UVE	Wed, Nov 24, 2021	15.65	15.83	15.62	15.70
3671	NYSE	UVE	Tue, Nov 23, 2021	15.58	15.80	15.53	15.61
3670	NYSE	UVE	Mon, Nov 22, 2021	15.31	15.55	15.19	15.50
3669	NYSE	UVE	Fri, Nov 19, 2021	15.26	15.44	15.09	15.30
3668	NYSE	UVE	Thu, Nov 18, 2021	15.42	15.42	15.00	15.38
3667	NYSE	UVE	Wed, Nov 17, 2021	15.43	15.48	15.12	15.36
3666	NYSE	UVE	Tue, Nov 16, 2021	15.54	15.73	15.42	15.50
3665	NYSE	UVE	Mon, Nov 15, 2021	15.61	15.61	15.33	15.36
3664	NYSE	UVE	Fri, Nov 12, 2021	15.72	15.74	15.52	15.60
3663	NYSE	UVE	Thu, Nov 11, 2021	15.48	15.69	15.37	15.64
3662	NYSE	UVE	Wed, Nov 10, 2021	15.22	15.45	15.10	15.40
3661	NYSE	UVE	Tue, Nov 9, 2021	15.31	15.38	15.11	15.30
3660	NYSE	UVE	Mon, Nov 8, 2021	15.40	15.44	15.22	15.31
3659	NYSE	UVE	Fri, Nov 5, 2021	14.89	15.32	14.89	15.27
3658	NYSE	UVE	Thu, Nov 4, 2021	15.11	15.33	14.80	14.89
3657	NYSE	UVE	Wed, Nov 3, 2021	14.49	15.16	14.28	15.15
3656	NYSE	UVE	Tue, Nov 2, 2021	14.70	14.87	14.46	14.58
3655	NYSE	UVE	Mon, Nov 1, 2021	14.89	14.90	14.64	14.71
3654	NYSE	UVE	Fri, Oct 29, 2021	14.63	15.07	14.48	14.77
3653	NYSE	UVE	Thu, Oct 28, 2021	13.83	14.72	13.80	14.59
3652	NYSE	UVE	Wed, Oct 27, 2021	13.54	13.63	13.42	13.50
3651	NYSE	UVE	Tue, Oct 26, 2021	13.68	13.75	13.54	13.56
3650	NYSE	UVE	Mon, Oct 25, 2021	13.51	13.74	13.40	13.69
3649	NYSE	UVE	Fri, Oct 22, 2021	13.66	13.68	13.50	13.51
3648	NYSE	UVE	Thu, Oct 21, 2021	13.60	13.68	13.52	13.62
3647	NYSE	UVE	Wed, Oct 20, 2021	13.46	13.59	13.40	13.54
3646	NYSE	UVE	Tue, Oct 19, 2021	13.49	13.55	13.38	13.44
3645	NYSE	UVE	Mon, Oct 18, 2021	13.50	13.55	13.41	13.41
3644	NYSE	UVE	Fri, Oct 15, 2021	13.81	13.82	13.53	13.53
3643	NYSE	UVE	Thu, Oct 14, 2021	13.62	13.78	13.53	13.62
3642	NYSE	UVE	Wed, Oct 13, 2021	13.56	13.60	13.34	13.57
3641	NYSE	UVE	Tue, Oct 12, 2021	13.63	13.70	13.55	13.57
3640	NYSE	UVE	Mon, Oct 11, 2021	13.69	13.73	13.59	13.64
3639	NYSE	UVE	Fri, Oct 8, 2021	13.58	13.78	13.46	13.71
3638	NYSE	UVE	Thu, Oct 7, 2021	13.23	13.59	13.23	13.56
3637	NYSE	UVE	Wed, Oct 6, 2021	13.22	13.26	12.98	13.18
3636	NYSE	UVE	Tue, Oct 5, 2021	12.96	13.44	12.96	13.36
3635	NYSE	UVE	Mon, Oct 4, 2021	13.00	13.26	12.95	12.99
3634	NYSE	UVE	Fri, Oct 1, 2021	13.00	13.04	12.73	12.98
3633	NYSE	UVE	Thu, Sep 30, 2021	13.13	13.24	12.98	13.04
3632	NYSE	UVE	Wed, Sep 29, 2021	13.07	13.15	12.90	13.09
3631	NYSE	UVE	Tue, Sep 28, 2021	13.13	13.19	12.95	13.04
3630	NYSE	UVE	Mon, Sep 27, 2021	13.13	13.34	13.09	13.12
3629	NYSE	UVE	Fri, Sep 24, 2021	12.89	13.08	12.89	13.01
3628	NYSE	UVE	Thu, Sep 23, 2021	12.94	13.26	12.84	12.87
3627	NYSE	UVE	Wed, Sep 22, 2021	12.67	13.05	12.67	12.89
3626	NYSE	UVE	Tue, Sep 21, 2021	13.01	13.01	12.62	12.63
3625	NYSE	UVE	Mon, Sep 20, 2021	12.92	12.94	12.65	12.91
3624	NYSE	UVE	Fri, Sep 17, 2021	12.97	13.10	12.78	12.99
3623	NYSE	UVE	Thu, Sep 16, 2021	13.14	13.22	12.68	12.88
3622	NYSE	UVE	Wed, Sep 15, 2021	13.38	13.50	13.11	13.14
3621	NYSE	UVE	Tue, Sep 14, 2021	13.57	13.57	13.22	13.39
3620	NYSE	UVE	Mon, Sep 13, 2021	13.54	13.65	13.48	13.52
3619	NYSE	UVE	Fri, Sep 10, 2021	13.59	13.59	13.43	13.45
3618	NYSE	UVE	Thu, Sep 9, 2021	13.54	13.76	13.44	13.53
3617	NYSE	UVE	Wed, Sep 8, 2021	13.30	13.54	13.26	13.50
3616	NYSE	UVE	Tue, Sep 7, 2021	13.63	13.63	13.28	13.30
3615	NYSE	UVE	Fri, Sep 3, 2021	13.70	13.78	13.50	13.65
3614	NYSE	UVE	Thu, Sep 2, 2021	13.99	13.99	13.71	13.73
3613	NYSE	UVE	Wed, Sep 1, 2021	14.26	14.26	13.71	13.92
3612	NYSE	UVE	Tue, Aug 31, 2021	14.10	14.38	13.98	14.24
3611	NYSE	UVE	Mon, Aug 30, 2021	14.54	14.54	14.03	14.15
3610	NYSE	UVE	Fri, Aug 27, 2021	13.84	14.64	13.84	14.52
3609	NYSE	UVE	Thu, Aug 26, 2021	13.80	13.85	13.58	13.85
3608	NYSE	UVE	Wed, Aug 25, 2021	13.77	13.98	13.77	13.80
3607	NYSE	UVE	Tue, Aug 24, 2021	13.91	13.98	13.74	13.80
3606	NYSE	UVE	Mon, Aug 23, 2021	14.08	14.08	13.83	13.89
3605	NYSE	UVE	Fri, Aug 20, 2021	13.84	14.13	13.84	14.01
3604	NYSE	UVE	Thu, Aug 19, 2021	14.00	14.13	13.74	13.87
3603	NYSE	UVE	Wed, Aug 18, 2021	14.16	14.28	14.03	14.07
3602	NYSE	UVE	Tue, Aug 17, 2021	14.09	14.30	14.00	14.24
3601	NYSE	UVE	Mon, Aug 16, 2021	14.07	14.21	14.00	14.11
3600	NYSE	UVE	Fri, Aug 13, 2021	14.30	14.35	14.15	14.20
3599	NYSE	UVE	Thu, Aug 12, 2021	14.65	14.65	14.25	14.34
3598	NYSE	UVE	Wed, Aug 11, 2021	14.61	14.63	14.44	14.58
3597	NYSE	UVE	Tue, Aug 10, 2021	14.30	14.65	14.24	14.58
3596	NYSE	UVE	Mon, Aug 9, 2021	14.32	14.38	14.17	14.28
3595	NYSE	UVE	Fri, Aug 6, 2021	14.16	14.33	14.10	14.28
3594	NYSE	UVE	Thu, Aug 5, 2021	13.95	14.05	13.85	14.01
3593	NYSE	UVE	Wed, Aug 4, 2021	13.88	14.01	13.75	13.89
3592	NYSE	UVE	Tue, Aug 3, 2021	13.92	14.02	13.79	13.95
3591	NYSE	UVE	Mon, Aug 2, 2021	14.20	14.29	13.80	13.92
3590	NYSE	UVE	Fri, Jul 30, 2021	13.87	14.25	13.80	14.16
3589	NYSE	UVE	Thu, Jul 29, 2021	13.76	14.21	13.59	13.87
3588	NYSE	UVE	Wed, Jul 28, 2021	13.37	13.56	13.14	13.47
3587	NYSE	UVE	Tue, Jul 27, 2021	13.37	13.44	13.15	13.27
3586	NYSE	UVE	Mon, Jul 26, 2021	13.15	13.46	13.15	13.42
3585	NYSE	UVE	Fri, Jul 23, 2021	13.20	13.29	13.09	13.22
3584	NYSE	UVE	Thu, Jul 22, 2021	13.42	13.53	13.11	13.15
3583	NYSE	UVE	Wed, Jul 21, 2021	13.50	13.75	13.38	13.45
3582	NYSE	UVE	Tue, Jul 20, 2021	13.35	13.68	13.34	13.36
3581	NYSE	UVE	Mon, Jul 19, 2021	13.64	13.68	13.13	13.24
3580	NYSE	UVE	Fri, Jul 16, 2021	13.81	13.85	13.67	13.73
3579	NYSE	UVE	Thu, Jul 15, 2021	13.58	13.81	13.52	13.71
3578	NYSE	UVE	Wed, Jul 14, 2021	13.71	13.79	13.54	13.68
3577	NYSE	UVE	Tue, Jul 13, 2021	13.59	13.73	13.47	13.70
3576	NYSE	UVE	Mon, Jul 12, 2021	13.42	13.67	13.40	13.67
3575	NYSE	UVE	Fri, Jul 9, 2021	13.39	13.53	13.30	13.47
3574	NYSE	UVE	Thu, Jul 8, 2021	13.42	13.49	13.12	13.25
3573	NYSE	UVE	Wed, Jul 7, 2021	13.61	13.95	13.51	13.60
3572	NYSE	UVE	Tue, Jul 6, 2021	13.83	13.87	13.51	13.67
3571	NYSE	UVE	Fri, Jul 2, 2021	14.10	14.10	13.77	13.83
3570	NYSE	UVE	Thu, Jul 1, 2021	13.96	14.10	13.81	14.06
3569	NYSE	UVE	Wed, Jun 30, 2021	13.80	13.99	13.74	13.88
3568	NYSE	UVE	Tue, Jun 29, 2021	13.93	14.10	13.73	13.80
3567	NYSE	UVE	Mon, Jun 28, 2021	14.02	14.02	13.75	13.85
3566	NYSE	UVE	Fri, Jun 25, 2021	13.97	14.12	13.90	14.02
3565	NYSE	UVE	Thu, Jun 24, 2021	13.82	14.00	13.70	13.94
3564	NYSE	UVE	Wed, Jun 23, 2021	13.88	13.88	13.75	13.75
3563	NYSE	UVE	Tue, Jun 22, 2021	13.67	13.97	13.56	13.87
3562	NYSE	UVE	Mon, Jun 21, 2021	13.58	13.85	13.46	13.67
3561	NYSE	UVE	Fri, Jun 18, 2021	13.71	13.89	13.46	13.47
3560	NYSE	UVE	Thu, Jun 17, 2021	14.30	14.31	13.94	13.96
3559	NYSE	UVE	Wed, Jun 16, 2021	14.39	14.40	14.19	14.25
3558	NYSE	UVE	Tue, Jun 15, 2021	14.22	14.48	14.15	14.36
3557	NYSE	UVE	Mon, Jun 14, 2021	14.07	14.25	14.03	14.23
3556	NYSE	UVE	Fri, Jun 11, 2021	14.10	14.22	14.06	14.11
3555	NYSE	UVE	Thu, Jun 10, 2021	14.14	14.26	14.07	14.08
3554	NYSE	UVE	Wed, Jun 9, 2021	14.12	14.20	13.95	14.11
3553	NYSE	UVE	Tue, Jun 8, 2021	14.05	14.21	13.99	14.11
3552	NYSE	UVE	Mon, Jun 7, 2021	14.08	14.21	13.94	14.04
3551	NYSE	UVE	Fri, Jun 4, 2021	13.88	14.03	13.77	13.97
3550	NYSE	UVE	Thu, Jun 3, 2021	14.01	14.07	13.80	13.82
3549	NYSE	UVE	Wed, Jun 2, 2021	14.04	14.16	13.92	14.08
3548	NYSE	UVE	Tue, Jun 1, 2021	14.10	14.14	13.98	14.00
3547	NYSE	UVE	Fri, May 28, 2021	13.95	14.16	13.78	14.10
3546	NYSE	UVE	Thu, May 27, 2021	14.05	14.15	13.89	13.90
3545	NYSE	UVE	Wed, May 26, 2021	13.73	14.02	13.67	13.91
3544	NYSE	UVE	Tue, May 25, 2021	14.00	14.04	13.73	13.73
3543	NYSE	UVE	Mon, May 24, 2021	14.10	14.17	13.84	13.89
3542	NYSE	UVE	Fri, May 21, 2021	14.28	14.31	13.93	14.04
3541	NYSE	UVE	Thu, May 20, 2021	14.32	14.38	14.03	14.13
3540	NYSE	UVE	Wed, May 19, 2021	14.21	14.32	13.89	14.25
3539	NYSE	UVE	Tue, May 18, 2021	14.44	14.44	14.18	14.28
3538	NYSE	UVE	Mon, May 17, 2021	14.44	14.51	14.39	14.44
3537	NYSE	UVE	Fri, May 14, 2021	14.52	14.54	14.24	14.50
3536	NYSE	UVE	Thu, May 13, 2021	13.98	14.43	13.94	14.40
3535	NYSE	UVE	Wed, May 12, 2021	14.35	14.38	14.07	14.04
3534	NYSE	UVE	Tue, May 11, 2021	14.46	14.48	14.20	14.30
3533	NYSE	UVE	Mon, May 10, 2021	14.73	14.89	14.56	14.59
3532	NYSE	UVE	Fri, May 7, 2021	14.39	14.72	14.39	14.66
3531	NYSE	UVE	Thu, May 6, 2021	14.41	14.59	14.30	14.56
3530	NYSE	UVE	Wed, May 5, 2021	14.63	14.50	14.13	14.50
3529	NYSE	UVE	Tue, May 4, 2021	14.37	14.62	14.37	14.60
3528	NYSE	UVE	Mon, May 3, 2021	14.13	14.57	14.12	14.45
3527	NYSE	UVE	Fri, Apr 30, 2021	13.89	14.12	13.73	13.95
3526	NYSE	UVE	Thu, Apr 29, 2021	14.18	14.94	13.57	13.88
3525	NYSE	UVE	Wed, Apr 28, 2021	13.69	13.99	13.38	13.90
3524	NYSE	UVE	Tue, Apr 27, 2021	13.84	13.86	13.34	13.59
3523	NYSE	UVE	Mon, Apr 26, 2021	14.03	14.12	13.69	13.70
3522	NYSE	UVE	Fri, Apr 23, 2021	13.79	13.96	13.71	13.92
3521	NYSE	UVE	Thu, Apr 22, 2021	14.01	14.03	13.72	13.75
3520	NYSE	UVE	Wed, Apr 21, 2021	13.70	14.01	13.66	13.96
3519	NYSE	UVE	Tue, Apr 20, 2021	14.16	14.26	13.59	13.63
3518	NYSE	UVE	Mon, Apr 19, 2021	13.94	14.15	13.69	14.13
3517	NYSE	UVE	Fri, Apr 16, 2021	14.00	14.00	13.81	13.99
3516	NYSE	UVE	Thu, Apr 15, 2021	13.99	14.02	13.72	13.93
3515	NYSE	UVE	Wed, Apr 14, 2021	13.83	14.11	13.80	13.92
3514	NYSE	UVE	Tue, Apr 13, 2021	13.68	13.89	13.59	13.80
3513	NYSE	UVE	Mon, Apr 12, 2021	13.63	13.92	13.56	13.67
3512	NYSE	UVE	Fri, Apr 9, 2021	13.84	13.96	13.57	13.59
3511	NYSE	UVE	Thu, Apr 8, 2021	13.93	13.94	13.71	13.75
3510	NYSE	UVE	Wed, Apr 7, 2021	14.09	14.13	13.82	13.95
3509	NYSE	UVE	Tue, Apr 6, 2021	14.17	14.28	14.07	14.09
3508	NYSE	UVE	Mon, Apr 5, 2021	14.57	14.68	14.06	14.15
3507	NYSE	UVE	Thu, Apr 1, 2021	14.35	14.49	14.33	14.47
3506	NYSE	UVE	Wed, Mar 31, 2021	14.40	14.54	14.10	14.34
3505	NYSE	UVE	Tue, Mar 30, 2021	14.58	14.79	14.45	14.52
3504	NYSE	UVE	Mon, Mar 29, 2021	15.00	15.16	14.67	14.68
3503	NYSE	UVE	Fri, Mar 26, 2021	14.72	15.25	14.67	15.01
3502	NYSE	UVE	Thu, Mar 25, 2021	14.50	14.69	14.20	14.61
3501	NYSE	UVE	Wed, Mar 24, 2021	14.93	15.49	14.57	14.57
3500	NYSE	UVE	Tue, Mar 23, 2021	15.00	15.23	14.81	14.86
3499	NYSE	UVE	Mon, Mar 22, 2021	15.40	15.54	15.01	15.14
3498	NYSE	UVE	Fri, Mar 19, 2021	15.61	16.20	15.29	15.56
3497	NYSE	UVE	Thu, Mar 18, 2021	16.14	16.18	15.59	15.75
3496	NYSE	UVE	Wed, Mar 17, 2021	16.34	16.52	16.00	16.10
3495	NYSE	UVE	Tue, Mar 16, 2021	16.57	16.57	16.15	16.35
3494	NYSE	UVE	Mon, Mar 15, 2021	16.26	16.54	15.98	16.54
3493	NYSE	UVE	Fri, Mar 12, 2021	16.13	16.52	16.00	16.31
3492	NYSE	UVE	Thu, Mar 11, 2021	15.97	16.14	15.65	16.14
3491	NYSE	UVE	Wed, Mar 10, 2021	15.95	16.27	15.76	15.92
3490	NYSE	UVE	Tue, Mar 9, 2021	16.33	16.43	16.02	16.00
3489	NYSE	UVE	Mon, Mar 8, 2021	15.78	16.39	15.63	16.39
3488	NYSE	UVE	Fri, Mar 5, 2021	15.31	15.60	14.98	15.60
3487	NYSE	UVE	Thu, Mar 4, 2021	15.20	15.28	14.80	14.86
3486	NYSE	UVE	Wed, Mar 3, 2021	14.61	15.49	14.61	15.11
3485	NYSE	UVE	Tue, Mar 2, 2021	14.70	15.07	14.51	14.69
3484	NYSE	UVE	Mon, Mar 1, 2021	15.11	15.19	14.41	14.75
3483	NYSE	UVE	Fri, Feb 26, 2021	14.46	15.87	14.40	14.89
3482	NYSE	UVE	Thu, Feb 25, 2021	14.04	14.31	13.79	13.88
3481	NYSE	UVE	Wed, Feb 24, 2021	13.97	14.30	13.97	14.16
3480	NYSE	UVE	Tue, Feb 23, 2021	13.97	14.32	13.87	14.01
3479	NYSE	UVE	Mon, Feb 22, 2021	13.20	14.02	13.18	13.92
3478	NYSE	UVE	Fri, Feb 19, 2021	13.47	13.47	13.18	13.31
3477	NYSE	UVE	Thu, Feb 18, 2021	14.05	14.10	13.52	13.53
3476	NYSE	UVE	Wed, Feb 17, 2021	14.08	14.32	13.96	14.22
3475	NYSE	UVE	Tue, Feb 16, 2021	14.31	14.33	13.98	14.10
3474	NYSE	UVE	Fri, Feb 12, 2021	14.48	14.75	14.26	14.33
3473	NYSE	UVE	Thu, Feb 11, 2021	14.42	14.66	14.17	14.55
3472	NYSE	UVE	Wed, Feb 10, 2021	14.36	14.53	14.20	14.39
3471	NYSE	UVE	Tue, Feb 9, 2021	14.09	14.32	13.91	14.27
3470	NYSE	UVE	Mon, Feb 8, 2021	13.89	14.11	13.88	14.06
3469	NYSE	UVE	Fri, Feb 5, 2021	13.93	14.10	13.75	13.83
3468	NYSE	UVE	Thu, Feb 4, 2021	13.50	13.93	13.41	13.84
3467	NYSE	UVE	Wed, Feb 3, 2021	13.48	13.59	13.25	13.51
3466	NYSE	UVE	Tue, Feb 2, 2021	13.62	13.82	13.28	13.55
3465	NYSE	UVE	Mon, Feb 1, 2021	13.40	13.58	12.94	13.46
3464	NYSE	UVE	Fri, Jan 29, 2021	13.90	13.90	13.07	13.39
3463	NYSE	UVE	Thu, Jan 28, 2021	14.64	14.69	13.74	13.84
3462	NYSE	UVE	Wed, Jan 27, 2021	15.53	15.63	14.24	14.56
3461	NYSE	UVE	Tue, Jan 26, 2021	16.12	16.12	15.35	15.82
3460	NYSE	UVE	Mon, Jan 25, 2021	15.75	16.42	15.55	16.04
3459	NYSE	UVE	Fri, Jan 22, 2021	15.42	15.80	15.39	15.78
3458	NYSE	UVE	Thu, Jan 21, 2021	15.89	15.89	15.42	15.59
3457	NYSE	UVE	Wed, Jan 20, 2021	15.58	15.88	15.40	15.79
3456	NYSE	UVE	Tue, Jan 19, 2021	15.50	15.65	15.27	15.58
3455	NYSE	UVE	Fri, Jan 15, 2021	15.33	15.68	15.17	15.41
3454	NYSE	UVE	Thu, Jan 14, 2021	15.66	15.66	15.49	15.57
3453	NYSE	UVE	Wed, Jan 13, 2021	15.63	15.75	15.42	15.52
3452	NYSE	UVE	Tue, Jan 12, 2021	15.63	15.89	15.63	15.70
3451	NYSE	UVE	Mon, Jan 11, 2021	15.51	15.68	15.50	15.57
3450	NYSE	UVE	Fri, Jan 8, 2021	15.80	15.84	15.37	15.53
3449	NYSE	UVE	Thu, Jan 7, 2021	15.91	15.91	15.47	15.82
3448	NYSE	UVE	Wed, Jan 6, 2021	15.44	16.11	15.43	15.87
3447	NYSE	UVE	Tue, Jan 5, 2021	15.08	15.40	15.00	15.13
3446	NYSE	UVE	Mon, Jan 4, 2021	15.11	15.38	14.66	15.10
3445	NYSE	UVE	Thu, Dec 31, 2020	14.84	15.18	14.63	15.11
3444	NYSE	UVE	Wed, Dec 30, 2020	14.74	14.97	14.59	14.86
3443	NYSE	UVE	Tue, Dec 29, 2020	14.85	14.90	14.54	14.70
3442	NYSE	UVE	Mon, Dec 28, 2020	14.91	15.23	14.79	14.83
3441	NYSE	UVE	Thu, Dec 24, 2020	14.65	14.79	14.53	14.75
3440	NYSE	UVE	Wed, Dec 23, 2020	14.46	14.94	14.41	14.66
3439	NYSE	UVE	Tue, Dec 22, 2020	14.63	14.67	14.39	14.49
3438	NYSE	UVE	Mon, Dec 21, 2020	14.68	14.76	14.39	14.52
3437	NYSE	UVE	Fri, Dec 18, 2020	14.74	15.11	14.74	14.87
3436	NYSE	UVE	Thu, Dec 17, 2020	15.11	15.17	14.62	14.77
3435	NYSE	UVE	Wed, Dec 16, 2020	15.49	15.49	14.91	15.12
3434	NYSE	UVE	Tue, Dec 15, 2020	15.17	15.48	14.96	15.41
3433	NYSE	UVE	Mon, Dec 14, 2020	14.53	15.20	14.50	15.06
3432	NYSE	UVE	Fri, Dec 11, 2020	14.56	14.88	14.41	14.44
3431	NYSE	UVE	Thu, Dec 10, 2020	14.76	14.83	14.40	14.74
3430	NYSE	UVE	Wed, Dec 9, 2020	15.21	15.41	14.79	14.76
3429	NYSE	UVE	Tue, Dec 8, 2020	14.50	15.17	14.50	15.13
3428	NYSE	UVE	Mon, Dec 7, 2020	14.45	15.02	14.30	14.66
3427	NYSE	UVE	Fri, Dec 4, 2020	14.30	14.48	14.23	14.46
3426	NYSE	UVE	Thu, Dec 3, 2020	14.40	14.48	14.02	14.21
3425	NYSE	UVE	Wed, Dec 2, 2020	14.20	14.41	14.05	14.27
3424	NYSE	UVE	Tue, Dec 1, 2020	14.28	14.44	13.97	14.16
3423	NYSE	UVE	Mon, Nov 30, 2020	14.41	14.49	13.93	13.96
3422	NYSE	UVE	Fri, Nov 27, 2020	14.79	14.80	14.32	14.57
3421	NYSE	UVE	Wed, Nov 25, 2020	14.98	15.05	14.65	14.72
3420	NYSE	UVE	Tue, Nov 24, 2020	15.00	15.35	14.78	15.21
3419	NYSE	UVE	Mon, Nov 23, 2020	14.53	14.93	14.52	14.77
3418	NYSE	UVE	Fri, Nov 20, 2020	13.98	14.46	13.94	14.46
3417	NYSE	UVE	Thu, Nov 19, 2020	13.99	14.19	13.72	14.18
3416	NYSE	UVE	Wed, Nov 18, 2020	14.40	14.59	14.03	14.07
3415	NYSE	UVE	Tue, Nov 17, 2020	14.27	14.55	14.04	14.40
3414	NYSE	UVE	Mon, Nov 16, 2020	13.78	14.83	13.78	14.51
3413	NYSE	UVE	Fri, Nov 13, 2020	13.31	13.55	12.94	13.51
3412	NYSE	UVE	Thu, Nov 12, 2020	13.12	13.33	12.82	13.23
3411	NYSE	UVE	Wed, Nov 11, 2020	13.88	13.88	13.15	13.34
3410	NYSE	UVE	Tue, Nov 10, 2020	13.27	13.92	13.24	13.82
3409	NYSE	UVE	Mon, Nov 9, 2020	12.88	13.89	12.88	13.10
3408	NYSE	UVE	Fri, Nov 6, 2020	12.46	12.46	11.97	12.11
3407	NYSE	UVE	Thu, Nov 5, 2020	12.43	12.55	12.17	12.37
3406	NYSE	UVE	Wed, Nov 4, 2020	12.86	12.92	12.27	12.44
3405	NYSE	UVE	Tue, Nov 3, 2020	13.26	13.26	12.38	12.56
3404	NYSE	UVE	Mon, Nov 2, 2020	12.60	12.86	12.32	12.84
3403	NYSE	UVE	Fri, Oct 30, 2020	12.37	12.83	12.16	12.47
3402	NYSE	UVE	Thu, Oct 29, 2020	11.06	12.13	10.84	12.03
3401	NYSE	UVE	Wed, Oct 28, 2020	12.90	12.98	10.94	11.08
3400	NYSE	UVE	Tue, Oct 27, 2020	14.11	14.22	13.45	13.45
3399	NYSE	UVE	Mon, Oct 26, 2020	14.12	14.25	13.72	14.10
3398	NYSE	UVE	Fri, Oct 23, 2020	14.35	14.43	14.27	14.35
3397	NYSE	UVE	Thu, Oct 22, 2020	13.93	14.30	13.86	14.29
3396	NYSE	UVE	Wed, Oct 21, 2020	13.66	14.04	13.56	13.94
3395	NYSE	UVE	Tue, Oct 20, 2020	13.92	14.10	13.57	13.69
3394	NYSE	UVE	Mon, Oct 19, 2020	14.36	14.39	13.75	13.78
3393	NYSE	UVE	Fri, Oct 16, 2020	14.32	14.46	14.06	14.32
3392	NYSE	UVE	Thu, Oct 15, 2020	13.90	14.48	13.80	14.36
3391	NYSE	UVE	Wed, Oct 14, 2020	14.10	14.29	13.95	14.02
3390	NYSE	UVE	Tue, Oct 13, 2020	14.33	14.48	13.91	14.10
3389	NYSE	UVE	Mon, Oct 12, 2020	14.18	14.54	14.05	14.45
3388	NYSE	UVE	Fri, Oct 9, 2020	14.29	14.39	14.11	14.20
3387	NYSE	UVE	Thu, Oct 8, 2020	14.34	14.41	14.11	14.29
3386	NYSE	UVE	Wed, Oct 7, 2020	14.32	14.37	13.95	14.21
3385	NYSE	UVE	Tue, Oct 6, 2020	14.51	14.63	14.21	14.26
3384	NYSE	UVE	Mon, Oct 5, 2020	14.17	14.38	14.06	14.34
3383	NYSE	UVE	Fri, Oct 2, 2020	13.65	14.24	13.65	14.06
3382	NYSE	UVE	Thu, Oct 1, 2020	13.84	13.95	13.55	13.85
3381	NYSE	UVE	Wed, Sep 30, 2020	13.74	14.12	13.66	13.84
3380	NYSE	UVE	Tue, Sep 29, 2020	14.45	14.45	13.65	13.69
3379	NYSE	UVE	Mon, Sep 28, 2020	14.38	14.63	14.33	14.41
3378	NYSE	UVE	Fri, Sep 25, 2020	14.43	14.57	13.96	14.18
3377	NYSE	UVE	Thu, Sep 24, 2020	14.63	14.86	13.86	14.56
3376	NYSE	UVE	Wed, Sep 23, 2020	15.48	15.67	14.87	14.88
3375	NYSE	UVE	Tue, Sep 22, 2020	15.89	16.22	15.51	15.54
3374	NYSE	UVE	Mon, Sep 21, 2020	16.12	16.20	15.52	15.93
3373	NYSE	UVE	Fri, Sep 18, 2020	16.64	16.79	16.34	16.41
3372	NYSE	UVE	Thu, Sep 17, 2020	16.44	16.62	16.18	16.55
3371	NYSE	UVE	Wed, Sep 16, 2020	16.90	16.95	16.65	16.67
3370	NYSE	UVE	Tue, Sep 15, 2020	17.58	17.94	16.87	16.91
3369	NYSE	UVE	Mon, Sep 14, 2020	17.33	17.58	17.16	17.52
3368	NYSE	UVE	Fri, Sep 11, 2020	17.32	17.60	17.12	17.19
3367	NYSE	UVE	Thu, Sep 10, 2020	18.09	18.16	17.31	17.33
3366	NYSE	UVE	Wed, Sep 9, 2020	18.24	18.44	18.04	18.13
3365	NYSE	UVE	Tue, Sep 8, 2020	18.56	18.56	18.01	18.16
3364	NYSE	UVE	Fri, Sep 4, 2020	18.96	18.96	18.38	18.63
3363	NYSE	UVE	Thu, Sep 3, 2020	18.76	19.10	18.41	18.56
3362	NYSE	UVE	Wed, Sep 2, 2020	18.69	18.91	18.53	18.68
3361	NYSE	UVE	Tue, Sep 1, 2020	18.44	18.67	18.33	18.67
3360	NYSE	UVE	Mon, Aug 31, 2020	18.75	18.83	18.51	18.55
3359	NYSE	UVE	Fri, Aug 28, 2020	18.95	19.00	18.66	18.82
3358	NYSE	UVE	Thu, Aug 27, 2020	18.84	19.41	18.84	18.87
3357	NYSE	UVE	Wed, Aug 26, 2020	19.37	19.40	18.75	18.79
3356	NYSE	UVE	Tue, Aug 25, 2020	19.25	19.50	19.03	19.45
3355	NYSE	UVE	Mon, Aug 24, 2020	19.10	19.55	19.07	19.27
3354	NYSE	UVE	Fri, Aug 21, 2020	19.00	19.12	18.61	19.03
3353	NYSE	UVE	Thu, Aug 20, 2020	19.34	19.67	19.09	19.11
3352	NYSE	UVE	Wed, Aug 19, 2020	19.46	19.88	19.36	19.68
3351	NYSE	UVE	Tue, Aug 18, 2020	19.46	19.67	19.38	19.43
3350	NYSE	UVE	Mon, Aug 17, 2020	19.95	19.95	19.30	19.55
3349	NYSE	UVE	Fri, Aug 14, 2020	19.89	20.23	19.76	19.92
3348	NYSE	UVE	Thu, Aug 13, 2020	19.99	20.20	19.77	20.08
3347	NYSE	UVE	Wed, Aug 12, 2020	20.50	20.85	19.99	20.20
3346	NYSE	UVE	Tue, Aug 11, 2020	20.17	20.79	20.00	20.17
3345	NYSE	UVE	Mon, Aug 10, 2020	19.74	20.04	19.68	19.84
3344	NYSE	UVE	Fri, Aug 7, 2020	18.80	19.80	18.66	19.75
3343	NYSE	UVE	Thu, Aug 6, 2020	18.30	18.78	18.26	18.75
3342	NYSE	UVE	Wed, Aug 5, 2020	18.00	18.35	17.80	18.28
3341	NYSE	UVE	Tue, Aug 4, 2020	17.60	17.90	17.45	17.76
3340	NYSE	UVE	Mon, Aug 3, 2020	17.59	17.98	17.44	17.67
3339	NYSE	UVE	Fri, Jul 31, 2020	17.41	17.59	16.75	17.51
3338	NYSE	UVE	Thu, Jul 30, 2020	17.26	18.35	17.03	17.60
3337	NYSE	UVE	Wed, Jul 29, 2020	17.23	17.42	17.01	17.07
3336	NYSE	UVE	Tue, Jul 28, 2020	17.07	17.28	16.88	17.12
3335	NYSE	UVE	Mon, Jul 27, 2020	17.60	17.60	17.11	17.20
3334	NYSE	UVE	Fri, Jul 24, 2020	17.52	17.81	17.52	17.67
3333	NYSE	UVE	Thu, Jul 23, 2020	17.50	17.83	17.41	17.59
3332	NYSE	UVE	Wed, Jul 22, 2020	17.47	17.58	17.30	17.51
3331	NYSE	UVE	Tue, Jul 21, 2020	17.30	17.83	17.30	17.64
3330	NYSE	UVE	Mon, Jul 20, 2020	17.20	17.35	16.96	17.19
3329	NYSE	UVE	Fri, Jul 17, 2020	17.60	17.64	17.30	17.37
3328	NYSE	UVE	Thu, Jul 16, 2020	17.39	17.76	17.36	17.60
3327	NYSE	UVE	Wed, Jul 15, 2020	17.41	17.87	17.41	17.46
3326	NYSE	UVE	Tue, Jul 14, 2020	16.98	17.32	16.74	16.95
3325	NYSE	UVE	Mon, Jul 13, 2020	17.20	17.29	16.76	17.04
3324	NYSE	UVE	Fri, Jul 10, 2020	16.42	17.10	16.42	17.10
3323	NYSE	UVE	Thu, Jul 9, 2020	16.88	16.92	16.26	16.38
3322	NYSE	UVE	Wed, Jul 8, 2020	17.27	17.54	16.75	16.92
3321	NYSE	UVE	Tue, Jul 7, 2020	17.22	17.63	17.10	17.20
3320	NYSE	UVE	Mon, Jul 6, 2020	17.62	17.67	17.25	17.37
3319	NYSE	UVE	Thu, Jul 2, 2020	17.87	17.95	17.24	17.32
3318	NYSE	UVE	Wed, Jul 1, 2020	17.76	17.93	17.23	17.42
3317	NYSE	UVE	Tue, Jun 30, 2020	17.21	17.84	17.21	17.75
3316	NYSE	UVE	Mon, Jun 29, 2020	17.07	17.58	16.92	17.33
3315	NYSE	UVE	Fri, Jun 26, 2020	17.04	17.06	16.43	16.75
3314	NYSE	UVE	Thu, Jun 25, 2020	16.59	17.31	16.59	17.20
3313	NYSE	UVE	Wed, Jun 24, 2020	17.01	17.11	16.29	16.84
3312	NYSE	UVE	Tue, Jun 23, 2020	17.78	17.78	17.11	17.19
3311	NYSE	UVE	Mon, Jun 22, 2020	17.18	17.62	16.83	17.51
3310	NYSE	UVE	Fri, Jun 19, 2020	17.66	17.66	16.78	17.30
3309	NYSE	UVE	Thu, Jun 18, 2020	17.38	17.89	17.38	17.56
3308	NYSE	UVE	Wed, Jun 17, 2020	18.22	18.22	17.38	17.60
3307	NYSE	UVE	Tue, Jun 16, 2020	18.67	18.76	18.07	18.19
3306	NYSE	UVE	Mon, Jun 15, 2020	17.67	18.18	17.51	17.92
3305	NYSE	UVE	Fri, Jun 12, 2020	18.78	18.82	17.61	18.25
3304	NYSE	UVE	Thu, Jun 11, 2020	17.93	18.32	17.86	18.04
3303	NYSE	UVE	Wed, Jun 10, 2020	19.38	19.46	18.70	18.74
3302	NYSE	UVE	Tue, Jun 9, 2020	19.42	19.98	19.24	19.64
3301	NYSE	UVE	Mon, Jun 8, 2020	19.61	20.07	19.48	19.78
3300	NYSE	UVE	Fri, Jun 5, 2020	19.73	19.80	19.27	19.40
3299	NYSE	UVE	Thu, Jun 4, 2020	18.60	18.86	18.30	18.80
3298	NYSE	UVE	Wed, Jun 3, 2020	18.59	19.39	18.59	18.88
3297	NYSE	UVE	Tue, Jun 2, 2020	17.77	18.31	17.77	18.16
3296	NYSE	UVE	Mon, Jun 1, 2020	17.93	17.98	17.70	17.70
3295	NYSE	UVE	Fri, May 29, 2020	17.78	18.07	17.59	17.86
3294	NYSE	UVE	Thu, May 28, 2020	18.67	18.84	18.01	18.07
3293	NYSE	UVE	Wed, May 27, 2020	18.57	18.93	18.17	18.75
3292	NYSE	UVE	Tue, May 26, 2020	18.23	18.49	18.04	18.14
3291	NYSE	UVE	Fri, May 22, 2020	18.21	18.21	17.53	17.69
3290	NYSE	UVE	Thu, May 21, 2020	17.84	18.30	17.56	18.04
3289	NYSE	UVE	Wed, May 20, 2020	17.74	17.97	17.61	17.83
3288	NYSE	UVE	Tue, May 19, 2020	17.89	17.91	17.33	17.34
3287	NYSE	UVE	Mon, May 18, 2020	17.65	18.17	17.60	18.00
3286	NYSE	UVE	Fri, May 15, 2020	16.45	17.15	16.33	16.94
3285	NYSE	UVE	Thu, May 14, 2020	15.96	16.47	15.73	16.44
3284	NYSE	UVE	Wed, May 13, 2020	16.35	16.63	16.00	16.35
3283	NYSE	UVE	Tue, May 12, 2020	17.80	17.90	16.72	16.58
3282	NYSE	UVE	Mon, May 11, 2020	18.41	18.41	17.74	17.77
3281	NYSE	UVE	Fri, May 8, 2020	17.67	18.82	17.67	18.63
3280	NYSE	UVE	Thu, May 7, 2020	17.52	17.80	17.32	17.41
3279	NYSE	UVE	Wed, May 6, 2020	17.23	17.56	16.99	17.20
3278	NYSE	UVE	Tue, May 5, 2020	17.78	18.16	17.15	17.20
3277	NYSE	UVE	Mon, May 4, 2020	17.44	17.83	17.26	17.53
3276	NYSE	UVE	Fri, May 1, 2020	17.92	18.36	17.58	17.78
3275	NYSE	UVE	Thu, Apr 30, 2020	18.82	18.83	18.21	18.23
3274	NYSE	UVE	Wed, Apr 29, 2020	19.02	19.46	18.07	19.08
3273	NYSE	UVE	Tue, Apr 28, 2020	19.40	19.40	18.02	18.34
3272	NYSE	UVE	Mon, Apr 27, 2020	17.92	18.55	17.65	18.30
3271	NYSE	UVE	Fri, Apr 24, 2020	17.45	17.74	17.35	17.56
3270	NYSE	UVE	Thu, Apr 23, 2020	17.43	17.84	17.30	17.32
3269	NYSE	UVE	Wed, Apr 22, 2020	18.02	18.08	17.31	17.38
3268	NYSE	UVE	Tue, Apr 21, 2020	17.04	17.94	16.95	17.59
3267	NYSE	UVE	Mon, Apr 20, 2020	17.00	17.59	16.87	17.51
3266	NYSE	UVE	Fri, Apr 17, 2020	17.09	17.54	16.96	17.47
3265	NYSE	UVE	Thu, Apr 16, 2020	16.43	16.63	15.84	16.40
3264	NYSE	UVE	Wed, Apr 15, 2020	17.00	17.17	16.10	16.40
3263	NYSE	UVE	Tue, Apr 14, 2020	17.67	17.96	17.54	17.83
3262	NYSE	UVE	Mon, Apr 13, 2020	18.04	18.18	17.05	17.51
3261	NYSE	UVE	Thu, Apr 9, 2020	17.40	18.40	17.40	18.25
3260	NYSE	UVE	Wed, Apr 8, 2020	16.98	17.74	16.97	17.18
3259	NYSE	UVE	Tue, Apr 7, 2020	18.00	18.70	16.82	16.92
3258	NYSE	UVE	Mon, Apr 6, 2020	17.02	17.70	16.77	17.63
3257	NYSE	UVE	Fri, Apr 3, 2020	16.49	16.85	16.18	16.48
3256	NYSE	UVE	Thu, Apr 2, 2020	15.88	17.32	15.76	16.93
3255	NYSE	UVE	Wed, Apr 1, 2020	17.10	17.31	15.90	16.02
3254	NYSE	UVE	Tue, Mar 31, 2020	17.62	18.43	17.53	17.92
3253	NYSE	UVE	Mon, Mar 30, 2020	17.13	18.02	16.26	17.92
3252	NYSE	UVE	Fri, Mar 27, 2020	17.03	17.65	16.65	17.08
3251	NYSE	UVE	Thu, Mar 26, 2020	16.83	17.79	16.40	17.73
3250	NYSE	UVE	Wed, Mar 25, 2020	17.82	18.25	16.59	16.68
3249	NYSE	UVE	Tue, Mar 24, 2020	16.58	18.31	16.50	18.15
3248	NYSE	UVE	Mon, Mar 23, 2020	15.32	16.23	14.20	15.95
3247	NYSE	UVE	Fri, Mar 20, 2020	16.66	17.28	15.38	15.59
3246	NYSE	UVE	Thu, Mar 19, 2020	16.23	17.78	15.87	16.75
3245	NYSE	UVE	Wed, Mar 18, 2020	18.62	18.62	15.50	16.27
3244	NYSE	UVE	Tue, Mar 17, 2020	18.84	19.34	17.56	19.23
3243	NYSE	UVE	Mon, Mar 16, 2020	17.55	19.21	17.55	18.41
3242	NYSE	UVE	Fri, Mar 13, 2020	18.53	20.18	18.24	20.16
3241	NYSE	UVE	Thu, Mar 12, 2020	19.74	20.13	17.59	17.77
3240	NYSE	UVE	Wed, Mar 11, 2020	21.82	22.31	21.06	21.49
3239	NYSE	UVE	Tue, Mar 10, 2020	22.68	23.44	21.75	22.29
3238	NYSE	UVE	Mon, Mar 9, 2020	21.10	22.64	21.00	22.23
3237	NYSE	UVE	Fri, Mar 6, 2020	21.17	22.43	20.94	22.40
3236	NYSE	UVE	Thu, Mar 5, 2020	21.24	21.86	21.13	21.84
3235	NYSE	UVE	Wed, Mar 4, 2020	21.00	21.95	20.95	21.77
3234	NYSE	UVE	Tue, Mar 3, 2020	20.58	21.65	19.84	20.55
3233	NYSE	UVE	Mon, Mar 2, 2020	20.60	21.49	20.20	21.49
3232	NYSE	UVE	Fri, Feb 28, 2020	21.51	21.76	20.61	20.69
3231	NYSE	UVE	Thu, Feb 27, 2020	22.45	23.03	21.98	21.99
3230	NYSE	UVE	Wed, Feb 26, 2020	22.94	23.27	22.56	22.88
3229	NYSE	UVE	Tue, Feb 25, 2020	23.43	23.47	22.47	22.78
3228	NYSE	UVE	Mon, Feb 24, 2020	22.93	23.54	22.62	23.37
3227	NYSE	UVE	Fri, Feb 21, 2020	23.54	23.57	22.97	23.37
3226	NYSE	UVE	Thu, Feb 20, 2020	24.12	24.18	23.05	23.56
3225	NYSE	UVE	Wed, Feb 19, 2020	24.28	24.35	23.98	24.14
3224	NYSE	UVE	Tue, Feb 18, 2020	24.48	24.97	24.32	24.36
3223	NYSE	UVE	Fri, Feb 14, 2020	24.60	24.75	24.33	24.64
3222	NYSE	UVE	Thu, Feb 13, 2020	24.82	24.98	24.46	24.71
3221	NYSE	UVE	Wed, Feb 12, 2020	25.06	25.18	24.89	24.93
3220	NYSE	UVE	Tue, Feb 11, 2020	24.93	25.21	24.85	24.97
3219	NYSE	UVE	Mon, Feb 10, 2020	25.26	25.26	24.84	24.93
3218	NYSE	UVE	Fri, Feb 7, 2020	25.50	25.67	25.25	25.29
3217	NYSE	UVE	Thu, Feb 6, 2020	25.50	25.81	25.46	25.53
3216	NYSE	UVE	Wed, Feb 5, 2020	24.55	25.65	24.55	25.50
3215	NYSE	UVE	Tue, Feb 4, 2020	24.41	24.61	24.35	24.50
3214	NYSE	UVE	Mon, Feb 3, 2020	24.48	24.73	23.98	24.28
3213	NYSE	UVE	Fri, Jan 31, 2020	24.68	24.79	24.31	24.34
3212	NYSE	UVE	Thu, Jan 30, 2020	24.50	25.11	24.50	24.89
3211	NYSE	UVE	Wed, Jan 29, 2020	25.27	25.62	24.65	24.76
3210	NYSE	UVE	Tue, Jan 28, 2020	25.44	25.67	25.20	25.35
3209	NYSE	UVE	Mon, Jan 27, 2020	25.60	25.89	25.33	25.37
3208	NYSE	UVE	Fri, Jan 24, 2020	26.08	26.14	25.77	25.88
3207	NYSE	UVE	Thu, Jan 23, 2020	25.82	26.14	25.44	26.11
3206	NYSE	UVE	Wed, Jan 22, 2020	26.26	26.44	25.97	26.07
3205	NYSE	UVE	Tue, Jan 21, 2020	26.00	26.60	25.96	26.26
3204	NYSE	UVE	Fri, Jan 17, 2020	26.50	26.53	25.91	26.01
3203	NYSE	UVE	Thu, Jan 16, 2020	26.45	26.94	26.45	26.50
3202	NYSE	UVE	Wed, Jan 15, 2020	25.76	26.36	25.74	26.28
3201	NYSE	UVE	Tue, Jan 14, 2020	25.53	25.78	25.15	25.65
3200	NYSE	UVE	Mon, Jan 13, 2020	25.66	25.78	25.24	25.71
3199	NYSE	UVE	Fri, Jan 10, 2020	26.21	26.33	25.48	25.66
3198	NYSE	UVE	Thu, Jan 9, 2020	26.31	26.67	26.15	26.34
3197	NYSE	UVE	Wed, Jan 8, 2020	26.53	26.60	26.10	26.15
3196	NYSE	UVE	Tue, Jan 7, 2020	26.96	27.00	26.54	26.55
3195	NYSE	UVE	Mon, Jan 6, 2020	27.25	27.35	26.96	27.19
3194	NYSE	UVE	Fri, Jan 3, 2020	27.34	27.70	27.16	27.58
3193	NYSE	UVE	Thu, Jan 2, 2020	28.04	28.11	27.39	27.57
3192	NYSE	UVE	Tue, Dec 31, 2019	27.83	28.12	27.82	27.99
3191	NYSE	UVE	Mon, Dec 30, 2019	28.08	28.26	27.86	27.88
3190	NYSE	UVE	Fri, Dec 27, 2019	28.33	28.41	28.00	28.03
3189	NYSE	UVE	Thu, Dec 26, 2019	28.82	28.85	28.30	28.37
3188	NYSE	UVE	Tue, Dec 24, 2019	29.38	29.38	28.70	28.82
3187	NYSE	UVE	Mon, Dec 23, 2019	29.49	29.66	29.18	29.27
3186	NYSE	UVE	Fri, Dec 20, 2019	29.55	29.82	29.26	29.38
3185	NYSE	UVE	Thu, Dec 19, 2019	29.35	29.52	29.20	29.35
3184	NYSE	UVE	Wed, Dec 18, 2019	29.58	29.66	29.38	29.47
3183	NYSE	UVE	Tue, Dec 17, 2019	28.68	29.69	28.58	29.48
3182	NYSE	UVE	Mon, Dec 16, 2019	28.17	28.95	27.95	28.62
3181	NYSE	UVE	Fri, Dec 13, 2019	28.32	28.43	27.57	27.86
3180	NYSE	UVE	Thu, Dec 12, 2019	28.83	29.14	28.31	28.37
3179	NYSE	UVE	Wed, Dec 11, 2019	28.91	29.05	28.68	28.73
3178	NYSE	UVE	Tue, Dec 10, 2019	28.88	29.13	28.69	28.91
3177	NYSE	UVE	Mon, Dec 9, 2019	28.75	28.96	28.68	28.85
3176	NYSE	UVE	Fri, Dec 6, 2019	28.27	29.04	28.13	28.83
3175	NYSE	UVE	Thu, Dec 5, 2019	28.65	28.71	28.15	28.18
3174	NYSE	UVE	Wed, Dec 4, 2019	28.36	28.84	28.33	28.52
3173	NYSE	UVE	Tue, Dec 3, 2019	28.42	28.79	28.02	28.32
3172	NYSE	UVE	Mon, Dec 2, 2019	29.16	29.21	28.54	28.72
3171	NYSE	UVE	Fri, Nov 29, 2019	29.21	29.33	29.03	29.10
3170	NYSE	UVE	Wed, Nov 27, 2019	29.20	29.60	28.85	29.31
3169	NYSE	UVE	Tue, Nov 26, 2019	29.50	29.68	29.19	29.30
3168	NYSE	UVE	Mon, Nov 25, 2019	29.17	29.69	29.17	29.41
3167	NYSE	UVE	Fri, Nov 22, 2019	28.98	29.42	28.56	29.17
3166	NYSE	UVE	Thu, Nov 21, 2019	29.28	29.28	28.58	28.97
3165	NYSE	UVE	Wed, Nov 20, 2019	29.26	29.65	29.06	29.20
3164	NYSE	UVE	Tue, Nov 19, 2019	29.73	29.97	29.23	29.43
3163	NYSE	UVE	Mon, Nov 18, 2019	29.65	29.94	29.42	29.75
3162	NYSE	UVE	Fri, Nov 15, 2019	30.14	30.18	29.12	29.91
3161	NYSE	UVE	Thu, Nov 14, 2019	30.13	30.46	29.99	30.10
3160	NYSE	UVE	Wed, Nov 13, 2019	30.25	30.67	30.01	30.34
3159	NYSE	UVE	Tue, Nov 12, 2019	30.59	30.79	30.18	30.46
3158	NYSE	UVE	Mon, Nov 11, 2019	29.96	30.68	29.96	30.40
3157	NYSE	UVE	Fri, Nov 8, 2019	29.60	30.22	29.46	30.16
3156	NYSE	UVE	Thu, Nov 7, 2019	29.30	29.84	29.22	29.83
3155	NYSE	UVE	Wed, Nov 6, 2019	27.99	29.32	27.65	29.27
3154	NYSE	UVE	Tue, Nov 5, 2019	27.80	28.47	27.29	27.57
3153	NYSE	UVE	Mon, Nov 4, 2019	27.15	27.71	26.61	27.56
3152	NYSE	UVE	Fri, Nov 1, 2019	27.24	28.17	26.95	27.82
3151	NYSE	UVE	Thu, Oct 31, 2019	29.79	29.94	25.00	27.11
3150	NYSE	UVE	Wed, Oct 30, 2019	29.24	29.64	28.90	29.61
3149	NYSE	UVE	Tue, Oct 29, 2019	29.08	29.28	28.83	29.26
3148	NYSE	UVE	Mon, Oct 28, 2019	28.86	29.28	28.86	29.06
3147	NYSE	UVE	Fri, Oct 25, 2019	28.71	29.19	28.71	28.91
3146	NYSE	UVE	Thu, Oct 24, 2019	28.92	28.93	28.60	28.82
3145	NYSE	UVE	Wed, Oct 23, 2019	28.89	28.93	28.58	28.92
3144	NYSE	UVE	Tue, Oct 22, 2019	28.93	29.00	28.71	28.92
3143	NYSE	UVE	Mon, Oct 21, 2019	29.24	29.55	29.10	29.12
3142	NYSE	UVE	Fri, Oct 18, 2019	28.55	29.00	28.23	28.95
3141	NYSE	UVE	Thu, Oct 17, 2019	28.62	28.82	28.27	28.76
3140	NYSE	UVE	Wed, Oct 16, 2019	28.23	28.54	27.80	28.46
3139	NYSE	UVE	Tue, Oct 15, 2019	28.36	28.48	27.91	28.36
3138	NYSE	UVE	Mon, Oct 14, 2019	28.35	28.50	27.56	28.26
3137	NYSE	UVE	Fri, Oct 11, 2019	28.85	28.99	28.41	28.46
3136	NYSE	UVE	Thu, Oct 10, 2019	28.58	28.83	28.41	28.44
3135	NYSE	UVE	Wed, Oct 9, 2019	28.98	29.00	28.43	28.51
3134	NYSE	UVE	Tue, Oct 8, 2019	28.84	28.86	28.41	28.82
3133	NYSE	UVE	Mon, Oct 7, 2019	29.12	29.25	28.81	29.02
3132	NYSE	UVE	Fri, Oct 4, 2019	28.72	29.11	28.26	29.08
3131	NYSE	UVE	Thu, Oct 3, 2019	28.65	29.05	28.54	28.78
3130	NYSE	UVE	Wed, Oct 2, 2019	29.30	29.37	28.29	28.80
3129	NYSE	UVE	Tue, Oct 1, 2019	30.16	30.36	29.08	29.41
3128	NYSE	UVE	Mon, Sep 30, 2019	29.74	30.14	29.70	29.99
3127	NYSE	UVE	Fri, Sep 27, 2019	29.30	29.90	29.10	29.58
3126	NYSE	UVE	Thu, Sep 26, 2019	28.92	29.37	28.60	29.33
3125	NYSE	UVE	Wed, Sep 25, 2019	29.79	29.94	28.80	28.93
3124	NYSE	UVE	Tue, Sep 24, 2019	28.55	29.97	28.55	29.84
3123	NYSE	UVE	Mon, Sep 23, 2019	28.20	28.84	28.06	28.60
3122	NYSE	UVE	Fri, Sep 20, 2019	28.23	28.67	28.01	28.40
3121	NYSE	UVE	Thu, Sep 19, 2019	28.39	29.21	28.14	28.30
3120	NYSE	UVE	Wed, Sep 18, 2019	28.75	29.01	28.21	28.49
3119	NYSE	UVE	Tue, Sep 17, 2019	28.83	28.92	28.43	28.80
3118	NYSE	UVE	Mon, Sep 16, 2019	28.59	29.12	28.51	28.91
3117	NYSE	UVE	Fri, Sep 13, 2019	28.80	29.17	28.18	28.79
3116	NYSE	UVE	Thu, Sep 12, 2019	28.83	29.01	28.44	28.75
3115	NYSE	UVE	Wed, Sep 11, 2019	28.00	29.17	27.78	28.99
3114	NYSE	UVE	Tue, Sep 10, 2019	27.72	28.07	27.44	28.05
3113	NYSE	UVE	Mon, Sep 9, 2019	27.12	27.74	27.05	27.68
3112	NYSE	UVE	Fri, Sep 6, 2019	26.54	27.30	26.40	26.97
3111	NYSE	UVE	Thu, Sep 5, 2019	26.52	27.33	26.49	26.57
3110	NYSE	UVE	Wed, Sep 4, 2019	26.44	26.60	26.19	26.30
3109	NYSE	UVE	Tue, Sep 3, 2019	25.35	26.51	25.30	26.29
3108	NYSE	UVE	Fri, Aug 30, 2019	24.23	25.10	23.57	25.00
3107	NYSE	UVE	Thu, Aug 29, 2019	24.17	24.56	23.90	24.20
3106	NYSE	UVE	Wed, Aug 28, 2019	25.58	25.58	23.95	24.08
3105	NYSE	UVE	Tue, Aug 27, 2019	26.53	26.53	25.50	25.66
3104	NYSE	UVE	Mon, Aug 26, 2019	26.31	26.51	26.10	26.37
3103	NYSE	UVE	Fri, Aug 23, 2019	26.66	27.03	26.18	26.26
3102	NYSE	UVE	Thu, Aug 22, 2019	27.55	27.80	26.74	26.74
3101	NYSE	UVE	Wed, Aug 21, 2019	27.39	27.50	27.11	27.46
3100	NYSE	UVE	Tue, Aug 20, 2019	27.83	27.97	27.16	27.18
3099	NYSE	UVE	Mon, Aug 19, 2019	28.07	28.47	27.78	27.95
3098	NYSE	UVE	Fri, Aug 16, 2019	27.09	27.90	27.09	27.82
3097	NYSE	UVE	Thu, Aug 15, 2019	26.89	27.41	26.56	27.03
3096	NYSE	UVE	Wed, Aug 14, 2019	27.05	27.24	26.67	26.85
3095	NYSE	UVE	Tue, Aug 13, 2019	26.90	28.04	26.90	27.44
3094	NYSE	UVE	Mon, Aug 12, 2019	27.67	27.69	26.80	27.17
3093	NYSE	UVE	Fri, Aug 9, 2019	28.00	28.79	27.75	27.85
3092	NYSE	UVE	Thu, Aug 8, 2019	27.38	28.31	27.30	28.00
3091	NYSE	UVE	Wed, Aug 7, 2019	26.64	27.38	26.15	27.20
3090	NYSE	UVE	Tue, Aug 6, 2019	26.61	27.05	26.50	26.79
3089	NYSE	UVE	Mon, Aug 5, 2019	26.25	26.95	26.01	26.47
3088	NYSE	UVE	Fri, Aug 2, 2019	24.99	26.73	24.97	26.49
3087	NYSE	UVE	Thu, Aug 1, 2019	24.91	26.02	24.91	25.05
3086	NYSE	UVE	Wed, Jul 31, 2019	25.15	25.48	24.79	24.81
3085	NYSE	UVE	Tue, Jul 30, 2019	24.94	25.37	24.89	25.14
3084	NYSE	UVE	Mon, Jul 29, 2019	25.35	25.61	25.00	25.08
3083	NYSE	UVE	Fri, Jul 26, 2019	25.37	25.61	25.32	25.50
3082	NYSE	UVE	Thu, Jul 25, 2019	26.30	26.35	25.16	25.29
3081	NYSE	UVE	Wed, Jul 24, 2019	25.81	26.44	25.81	26.31
3080	NYSE	UVE	Tue, Jul 23, 2019	25.54	26.15	25.54	25.87
3079	NYSE	UVE	Mon, Jul 22, 2019	25.60	25.76	25.29	25.53
3078	NYSE	UVE	Fri, Jul 19, 2019	26.50	26.73	25.58	25.60
3077	NYSE	UVE	Thu, Jul 18, 2019	26.95	27.07	26.47	26.55
3076	NYSE	UVE	Wed, Jul 17, 2019	27.24	27.55	26.80	26.94
3075	NYSE	UVE	Tue, Jul 16, 2019	27.46	27.79	27.22	27.41
3074	NYSE	UVE	Mon, Jul 15, 2019	28.30	28.45	27.22	27.48
3073	NYSE	UVE	Fri, Jul 12, 2019	28.72	28.72	27.94	28.27
3072	NYSE	UVE	Thu, Jul 11, 2019	28.73	28.87	28.17	28.34
3071	NYSE	UVE	Wed, Jul 10, 2019	28.70	29.02	28.57	28.75
3070	NYSE	UVE	Tue, Jul 9, 2019	28.63	28.87	28.57	28.62
3069	NYSE	UVE	Mon, Jul 8, 2019	28.93	29.33	28.49	28.75
3068	NYSE	UVE	Fri, Jul 5, 2019	28.55	28.97	28.34	28.96
3067	NYSE	UVE	Wed, Jul 3, 2019	28.81	28.98	28.33	28.57
3066	NYSE	UVE	Tue, Jul 2, 2019	28.98	29.35	28.48	28.82
3065	NYSE	UVE	Mon, Jul 1, 2019	28.09	28.95	28.09	28.75
3064	NYSE	UVE	Fri, Jun 28, 2019	27.54	28.29	27.54	27.90
3063	NYSE	UVE	Thu, Jun 27, 2019	27.68	27.68	27.22	27.48
3062	NYSE	UVE	Wed, Jun 26, 2019	28.02	28.29	27.35	27.36
3061	NYSE	UVE	Tue, Jun 25, 2019	27.86	28.38	27.86	28.01
3060	NYSE	UVE	Mon, Jun 24, 2019	27.97	28.25	27.82	27.90
3059	NYSE	UVE	Fri, Jun 21, 2019	28.05	28.29	27.85	27.87
3058	NYSE	UVE	Thu, Jun 20, 2019	28.01	28.52	27.81	28.21
3057	NYSE	UVE	Wed, Jun 19, 2019	27.85	28.21	27.54	27.74
3056	NYSE	UVE	Tue, Jun 18, 2019	28.50	28.82	27.81	27.89
3055	NYSE	UVE	Mon, Jun 17, 2019	29.08	29.19	28.51	28.53
3054	NYSE	UVE	Fri, Jun 14, 2019	29.25	29.39	28.78	28.95
3053	NYSE	UVE	Thu, Jun 13, 2019	29.10	29.49	28.89	29.30
3052	NYSE	UVE	Wed, Jun 12, 2019	28.96	29.24	28.80	29.01
3051	NYSE	UVE	Tue, Jun 11, 2019	29.55	29.73	28.71	28.79
3050	NYSE	UVE	Mon, Jun 10, 2019	28.92	29.53	28.79	29.50
3049	NYSE	UVE	Fri, Jun 7, 2019	29.34	29.61	28.91	28.92
3048	NYSE	UVE	Thu, Jun 6, 2019	29.67	29.69	28.91	29.25
3047	NYSE	UVE	Wed, Jun 5, 2019	29.07	29.63	28.76	29.54
3046	NYSE	UVE	Tue, Jun 4, 2019	28.76	29.07	28.63	29.05
3045	NYSE	UVE	Mon, Jun 3, 2019	28.73	29.47	28.24	28.59
3044	NYSE	UVE	Fri, May 31, 2019	28.13	29.06	28.00	29.04
3043	NYSE	UVE	Thu, May 30, 2019	28.57	28.83	28.27	28.35
3042	NYSE	UVE	Wed, May 29, 2019	28.54	28.93	28.26	28.58
3041	NYSE	UVE	Tue, May 28, 2019	28.18	28.69	28.13	28.35
3040	NYSE	UVE	Fri, May 24, 2019	27.95	28.31	27.79	28.26
3039	NYSE	UVE	Thu, May 23, 2019	27.99	28.15	27.53	27.82
3038	NYSE	UVE	Wed, May 22, 2019	28.40	28.40	28.04	28.11
3037	NYSE	UVE	Tue, May 21, 2019	28.41	28.58	28.36	28.46
3036	NYSE	UVE	Mon, May 20, 2019	28.28	28.68	28.10	28.33
3035	NYSE	UVE	Fri, May 17, 2019	28.78	29.03	28.41	28.41
3034	NYSE	UVE	Thu, May 16, 2019	29.36	29.58	28.97	28.98
3033	NYSE	UVE	Wed, May 15, 2019	28.89	29.38	28.68	29.35
3032	NYSE	UVE	Tue, May 14, 2019	29.19	29.43	29.04	29.09
3031	NYSE	UVE	Mon, May 13, 2019	29.35	29.51	28.80	29.11
3030	NYSE	UVE	Fri, May 10, 2019	29.28	29.82	29.06	29.77
3029	NYSE	UVE	Thu, May 9, 2019	29.61	29.77	29.24	29.27
3028	NYSE	UVE	Wed, May 8, 2019	30.17	30.17	29.72	29.80
3027	NYSE	UVE	Tue, May 7, 2019	30.03	30.97	29.99	30.16
3026	NYSE	UVE	Mon, May 6, 2019	29.35	30.03	29.24	29.90
3025	NYSE	UVE	Fri, May 3, 2019	29.55	30.08	29.55	29.75
3024	NYSE	UVE	Thu, May 2, 2019	29.80	29.98	29.28	29.48
3023	NYSE	UVE	Wed, May 1, 2019	29.79	30.24	29.68	29.80
3022	NYSE	UVE	Tue, Apr 30, 2019	29.76	30.08	29.55	29.79
3021	NYSE	UVE	Mon, Apr 29, 2019	29.52	30.13	29.52	29.68
3020	NYSE	UVE	Fri, Apr 26, 2019	29.85	30.02	29.38	29.51
3019	NYSE	UVE	Thu, Apr 25, 2019	32.46	32.46	29.92	30.00
3018	NYSE	UVE	Wed, Apr 24, 2019	30.00	30.32	29.34	29.90
3017	NYSE	UVE	Tue, Apr 23, 2019	29.25	30.08	29.25	30.00
3016	NYSE	UVE	Mon, Apr 22, 2019	29.75	29.83	29.06	29.21
3015	NYSE	UVE	Thu, Apr 18, 2019	29.84	30.18	29.45	29.75
3014	NYSE	UVE	Wed, Apr 17, 2019	29.63	29.89	29.27	29.76
3013	NYSE	UVE	Tue, Apr 16, 2019	29.42	29.97	29.42	29.62
3012	NYSE	UVE	Mon, Apr 15, 2019	29.48	29.63	28.92	29.19
3011	NYSE	UVE	Fri, Apr 12, 2019	30.69	30.88	29.42	29.48
3010	NYSE	UVE	Thu, Apr 11, 2019	30.92	31.03	30.39	30.54
3009	NYSE	UVE	Wed, Apr 10, 2019	30.20	30.90	30.20	30.86
3008	NYSE	UVE	Tue, Apr 9, 2019	30.46	30.56	29.86	30.12
3007	NYSE	UVE	Mon, Apr 8, 2019	30.69	30.69	29.70	30.48
3006	NYSE	UVE	Fri, Apr 5, 2019	31.22	31.51	30.43	31.04
3005	NYSE	UVE	Thu, Apr 4, 2019	31.85	32.09	31.59	31.75
3004	NYSE	UVE	Wed, Apr 3, 2019	32.07	32.07	31.48	31.81
3003	NYSE	UVE	Tue, Apr 2, 2019	31.95	32.15	31.38	31.90
3002	NYSE	UVE	Mon, Apr 1, 2019	31.27	32.10	31.08	31.99
3001	NYSE	UVE	Fri, Mar 29, 2019	31.40	31.69	30.73	31.00
3000	NYSE	UVE	Thu, Mar 28, 2019	31.50	31.50	30.97	31.40
2999	NYSE	UVE	Wed, Mar 27, 2019	30.78	31.47	30.58	31.37
2998	NYSE	UVE	Tue, Mar 26, 2019	30.75	31.04	30.48	30.89
2997	NYSE	UVE	Mon, Mar 25, 2019	30.71	31.08	30.43	30.61
2996	NYSE	UVE	Fri, Mar 22, 2019	31.25	31.40	30.50	30.66
2995	NYSE	UVE	Thu, Mar 21, 2019	31.07	31.77	30.97	31.33
2994	NYSE	UVE	Wed, Mar 20, 2019	31.79	31.79	30.96	31.06
2993	NYSE	UVE	Tue, Mar 19, 2019	32.36	32.36	31.69	31.71
2992	NYSE	UVE	Mon, Mar 18, 2019	31.70	32.19	31.68	32.15
2991	NYSE	UVE	Fri, Mar 15, 2019	31.64	32.37	31.49	31.53
2990	NYSE	UVE	Thu, Mar 14, 2019	31.13	31.90	31.00	31.64
2989	NYSE	UVE	Wed, Mar 13, 2019	31.38	31.52	30.99	31.08
2988	NYSE	UVE	Tue, Mar 12, 2019	31.41	31.94	31.30	31.36
2987	NYSE	UVE	Mon, Mar 11, 2019	31.49	31.63	31.14	31.41
2986	NYSE	UVE	Fri, Mar 8, 2019	31.10	31.81	30.96	31.34
2985	NYSE	UVE	Thu, Mar 7, 2019	31.50	32.05	31.18	31.05
2984	NYSE	UVE	Wed, Mar 6, 2019	31.50	32.12	31.10	31.14
2983	NYSE	UVE	Tue, Mar 5, 2019	31.60	31.71	30.83	31.51
2982	NYSE	UVE	Mon, Mar 4, 2019	32.78	32.85	31.28	31.29
2981	NYSE	UVE	Fri, Mar 1, 2019	35.12	35.31	30.30	32.80
2980	NYSE	UVE	Thu, Feb 28, 2019	38.93	39.17	38.43	39.04
2979	NYSE	UVE	Wed, Feb 27, 2019	39.52	39.63	38.68	38.75
2978	NYSE	UVE	Tue, Feb 26, 2019	39.62	39.83	39.16	39.49
2977	NYSE	UVE	Mon, Feb 25, 2019	40.62	40.82	39.66	39.70
2976	NYSE	UVE	Fri, Feb 22, 2019	40.20	40.49	39.76	40.49
2975	NYSE	UVE	Thu, Feb 21, 2019	40.85	40.92	39.73	40.05
2974	NYSE	UVE	Wed, Feb 20, 2019	39.87	40.91	39.60	40.89
2973	NYSE	UVE	Tue, Feb 19, 2019	39.07	39.95	38.80	39.72
2972	NYSE	UVE	Fri, Feb 15, 2019	38.68	39.33	38.48	39.04
2971	NYSE	UVE	Thu, Feb 14, 2019	38.69	38.83	38.28	38.31
2970	NYSE	UVE	Wed, Feb 13, 2019	38.81	39.15	38.62	38.78
2969	NYSE	UVE	Tue, Feb 12, 2019	38.85	39.20	38.41	38.63
2968	NYSE	UVE	Mon, Feb 11, 2019	38.34	38.69	37.86	38.65
2967	NYSE	UVE	Fri, Feb 8, 2019	38.02	38.42	37.75	38.18
2966	NYSE	UVE	Thu, Feb 7, 2019	37.75	38.45	37.58	38.02
2965	NYSE	UVE	Wed, Feb 6, 2019	37.45	37.94	37.22	37.91
2964	NYSE	UVE	Tue, Feb 5, 2019	37.71	37.71	37.10	37.40
2963	NYSE	UVE	Mon, Feb 4, 2019	37.50	37.75	37.30	37.69
2962	NYSE	UVE	Fri, Feb 1, 2019	37.80	37.90	36.88	37.36
2961	NYSE	UVE	Thu, Jan 31, 2019	37.72	38.10	37.28	37.72
2960	NYSE	UVE	Wed, Jan 30, 2019	37.71	38.00	37.45	37.77
2959	NYSE	UVE	Tue, Jan 29, 2019	37.47	37.88	37.11	37.41
2958	NYSE	UVE	Mon, Jan 28, 2019	37.66	37.74	36.92	37.44
2957	NYSE	UVE	Fri, Jan 25, 2019	37.83	38.33	37.46	37.87
2956	NYSE	UVE	Thu, Jan 24, 2019	38.09	38.14	37.45	37.56
2955	NYSE	UVE	Wed, Jan 23, 2019	37.13	38.06	37.13	37.96
2954	NYSE	UVE	Tue, Jan 22, 2019	38.00	38.33	36.77	36.99
2953	NYSE	UVE	Fri, Jan 18, 2019	38.33	38.35	37.77	38.00
2952	NYSE	UVE	Thu, Jan 17, 2019	37.85	38.38	37.54	38.05
2951	NYSE	UVE	Wed, Jan 16, 2019	37.80	38.22	37.59	37.99
2950	NYSE	UVE	Tue, Jan 15, 2019	37.94	37.95	37.24	37.71
2949	NYSE	UVE	Mon, Jan 14, 2019	37.65	38.26	37.38	37.93
2948	NYSE	UVE	Fri, Jan 11, 2019	38.17	38.59	37.42	37.73
2947	NYSE	UVE	Thu, Jan 10, 2019	38.36	38.58	37.86	38.51
2946	NYSE	UVE	Wed, Jan 9, 2019	38.17	38.59	37.96	38.44
2945	NYSE	UVE	Tue, Jan 8, 2019	37.36	38.03	37.12	37.81
2944	NYSE	UVE	Mon, Jan 7, 2019	37.56	38.38	36.95	36.99
2943	NYSE	UVE	Fri, Jan 4, 2019	37.20	37.90	37.12	37.49
2942	NYSE	UVE	Thu, Jan 3, 2019	37.12	37.64	36.67	36.77
2941	NYSE	UVE	Wed, Jan 2, 2019	37.38	37.97	36.72	37.45
2940	NYSE	UVE	Mon, Dec 31, 2018	38.23	38.39	37.54	37.92
2939	NYSE	UVE	Fri, Dec 28, 2018	38.20	39.29	37.95	38.09
2938	NYSE	UVE	Thu, Dec 27, 2018	37.50	38.26	37.04	38.14
2937	NYSE	UVE	Wed, Dec 26, 2018	36.00	38.10	35.90	38.06
2936	NYSE	UVE	Mon, Dec 24, 2018	36.55	37.13	36.03	36.03
2935	NYSE	UVE	Fri, Dec 21, 2018	37.69	38.39	36.90	36.96
2934	NYSE	UVE	Thu, Dec 20, 2018	39.11	39.30	37.55	37.81
2933	NYSE	UVE	Wed, Dec 19, 2018	38.69	40.05	38.36	39.28
2932	NYSE	UVE	Tue, Dec 18, 2018	38.34	39.37	38.34	38.61
2931	NYSE	UVE	Mon, Dec 17, 2018	39.56	39.69	38.11	38.31
2930	NYSE	UVE	Fri, Dec 14, 2018	40.64	41.17	39.51	39.61
2929	NYSE	UVE	Thu, Dec 13, 2018	40.39	41.34	40.39	40.95
2928	NYSE	UVE	Wed, Dec 12, 2018	40.43	40.43	39.30	39.74
2927	NYSE	UVE	Tue, Dec 11, 2018	40.74	40.74	39.44	39.81
2926	NYSE	UVE	Mon, Dec 10, 2018	41.22	41.63	40.04	40.53
2925	NYSE	UVE	Fri, Dec 7, 2018	42.45	43.24	41.40	41.41
2924	NYSE	UVE	Thu, Dec 6, 2018	41.58	42.87	41.28	42.50
2923	NYSE	UVE	Tue, Dec 4, 2018	44.11	44.49	41.95	42.06
2922	NYSE	UVE	Mon, Dec 3, 2018	44.24	44.39	42.31	44.25
2921	NYSE	UVE	Fri, Nov 30, 2018	43.92	44.50	43.67	43.89
2920	NYSE	UVE	Thu, Nov 29, 2018	43.72	44.34	43.65	43.92
2919	NYSE	UVE	Wed, Nov 28, 2018	42.93	43.91	42.13	43.79
2918	NYSE	UVE	Tue, Nov 27, 2018	43.34	44.21	42.68	42.76
2917	NYSE	UVE	Mon, Nov 26, 2018	44.11	44.35	42.90	43.35
2916	NYSE	UVE	Fri, Nov 23, 2018	43.76	44.42	43.65	44.07
2915	NYSE	UVE	Wed, Nov 21, 2018	43.64	44.67	43.25	44.00
2914	NYSE	UVE	Tue, Nov 20, 2018	44.56	44.78	43.40	43.47
2913	NYSE	UVE	Mon, Nov 19, 2018	44.97	45.16	44.38	44.97
2912	NYSE	UVE	Fri, Nov 16, 2018	43.88	44.88	43.64	44.78
2911	NYSE	UVE	Thu, Nov 15, 2018	44.10	44.38	43.48	44.05
2910	NYSE	UVE	Wed, Nov 14, 2018	44.93	45.00	43.64	44.16
2909	NYSE	UVE	Tue, Nov 13, 2018	45.20	45.53	44.39	44.74
2908	NYSE	UVE	Mon, Nov 12, 2018	45.01	45.71	43.63	45.06
2907	NYSE	UVE	Fri, Nov 9, 2018	45.10	45.64	44.64	44.96
2906	NYSE	UVE	Thu, Nov 8, 2018	44.65	45.63	44.49	45.10
2905	NYSE	UVE	Wed, Nov 7, 2018	44.24	44.92	43.26	44.60
2904	NYSE	UVE	Tue, Nov 6, 2018	43.05	44.14	42.60	44.11
2903	NYSE	UVE	Mon, Nov 5, 2018	43.20	44.45	42.74	43.03
2902	NYSE	UVE	Fri, Nov 2, 2018	41.93	43.79	41.93	43.20
2901	NYSE	UVE	Thu, Nov 1, 2018	42.00	43.24	41.50	41.72
2900	NYSE	UVE	Wed, Oct 31, 2018	43.34	43.45	41.48	41.98
2899	NYSE	UVE	Tue, Oct 30, 2018	43.21	44.00	38.70	43.34
2898	NYSE	UVE	Mon, Oct 29, 2018	47.63	48.46	47.32	47.55
2897	NYSE	UVE	Fri, Oct 26, 2018	46.28	47.48	45.88	47.25
2896	NYSE	UVE	Thu, Oct 25, 2018	44.91	46.71	44.62	46.49
2895	NYSE	UVE	Wed, Oct 24, 2018	47.18	47.23	44.48	44.60
2894	NYSE	UVE	Tue, Oct 23, 2018	47.22	47.58	46.65	47.28
2893	NYSE	UVE	Mon, Oct 22, 2018	47.28	48.41	47.21	47.75
2892	NYSE	UVE	Fri, Oct 19, 2018	46.55	47.81	46.55	47.00
2891	NYSE	UVE	Thu, Oct 18, 2018	46.22	47.50	45.74	46.68
2890	NYSE	UVE	Wed, Oct 17, 2018	46.07	46.49	45.14	46.42
2889	NYSE	UVE	Tue, Oct 16, 2018	45.80	46.17	44.79	45.95
2888	NYSE	UVE	Mon, Oct 15, 2018	45.12	46.17	44.76	45.44
2887	NYSE	UVE	Fri, Oct 12, 2018	45.81	46.43	44.52	45.12
2886	NYSE	UVE	Thu, Oct 11, 2018	45.93	47.42	45.15	45.35
2885	NYSE	UVE	Wed, Oct 10, 2018	47.70	47.79	45.64	46.49
2884	NYSE	UVE	Tue, Oct 9, 2018	47.46	48.59	46.75	48.43
2883	NYSE	UVE	Mon, Oct 8, 2018	47.37	47.97	47.18	47.57
2882	NYSE	UVE	Fri, Oct 5, 2018	47.20	47.60	46.85	47.17
2881	NYSE	UVE	Thu, Oct 4, 2018	48.10	48.46	46.83	47.17
2880	NYSE	UVE	Wed, Oct 3, 2018	47.55	48.33	47.20	48.05
2879	NYSE	UVE	Tue, Oct 2, 2018	48.30	48.30	46.72	47.37
2878	NYSE	UVE	Mon, Oct 1, 2018	48.81	49.11	47.70	47.91
2877	NYSE	UVE	Fri, Sep 28, 2018	48.60	49.05	48.00	48.55
2876	NYSE	UVE	Thu, Sep 27, 2018	49.60	49.70	48.05	48.80
2875	NYSE	UVE	Wed, Sep 26, 2018	49.25	50.50	49.15	49.60
2874	NYSE	UVE	Tue, Sep 25, 2018	48.40	49.38	48.35	49.15
2873	NYSE	UVE	Mon, Sep 24, 2018	47.70	48.00	47.15	47.90
2872	NYSE	UVE	Fri, Sep 21, 2018	46.85	48.20	46.85	47.70
2871	NYSE	UVE	Thu, Sep 20, 2018	45.70	46.60	45.43	46.60
2870	NYSE	UVE	Wed, Sep 19, 2018	46.00	46.40	45.15	45.50
2869	NYSE	UVE	Tue, Sep 18, 2018	45.30	46.50	45.15	45.95
2868	NYSE	UVE	Mon, Sep 17, 2018	45.60	46.20	44.85	45.25
2867	NYSE	UVE	Fri, Sep 14, 2018	45.20	45.70	45.20	45.45
2866	NYSE	UVE	Thu, Sep 13, 2018	44.60	45.50	44.60	45.30
2865	NYSE	UVE	Wed, Sep 12, 2018	45.05	45.75	44.20	44.50
2864	NYSE	UVE	Tue, Sep 11, 2018	44.15	45.10	43.70	45.00
2863	NYSE	UVE	Mon, Sep 10, 2018	46.15	46.15	44.10	44.60
2862	NYSE	UVE	Fri, Sep 7, 2018	45.60	46.26	45.55	46.15
2861	NYSE	UVE	Thu, Sep 6, 2018	45.30	45.70	45.30	45.55
2860	NYSE	UVE	Wed, Sep 5, 2018	45.10	45.40	44.88	45.25
2859	NYSE	UVE	Tue, Sep 4, 2018	44.50	45.15	44.30	45.05
2858	NYSE	UVE	Fri, Aug 31, 2018	43.75	44.65	43.30	44.60
2857	NYSE	UVE	Thu, Aug 30, 2018	44.10	44.15	43.25	43.80
2856	NYSE	UVE	Wed, Aug 29, 2018	44.55	44.60	43.70	44.10
2855	NYSE	UVE	Tue, Aug 28, 2018	45.05	45.60	44.35	44.55
2854	NYSE	UVE	Mon, Aug 27, 2018	45.50	45.90	44.75	44.85
2853	NYSE	UVE	Fri, Aug 24, 2018	45.25	45.45	44.60	45.40
2852	NYSE	UVE	Thu, Aug 23, 2018	45.20	45.45	44.95	45.20
2851	NYSE	UVE	Wed, Aug 22, 2018	45.10	45.10	44.40	45.05
2850	NYSE	UVE	Tue, Aug 21, 2018	44.50	45.42	44.30	45.00
2849	NYSE	UVE	Mon, Aug 20, 2018	44.55	45.05	44.35	44.65
2848	NYSE	UVE	Fri, Aug 17, 2018	45.05	45.15	44.45	44.55
2847	NYSE	UVE	Thu, Aug 16, 2018	45.40	45.45	45.05	45.15
2846	NYSE	UVE	Wed, Aug 15, 2018	45.45	45.65	45.00	45.30
2845	NYSE	UVE	Tue, Aug 14, 2018	45.45	45.75	45.20	45.45
2844	NYSE	UVE	Mon, Aug 13, 2018	45.35	45.85	44.90	45.30
2843	NYSE	UVE	Fri, Aug 10, 2018	44.55	45.50	44.55	45.25
2842	NYSE	UVE	Thu, Aug 9, 2018	44.50	45.00	44.25	44.85
2841	NYSE	UVE	Wed, Aug 8, 2018	44.00	44.40	43.50	44.35
2840	NYSE	UVE	Tue, Aug 7, 2018	44.45	44.75	43.75	43.90
2839	NYSE	UVE	Mon, Aug 6, 2018	44.70	44.90	43.90	44.50
2838	NYSE	UVE	Fri, Aug 3, 2018	45.35	45.40	44.05	44.70
2837	NYSE	UVE	Thu, Aug 2, 2018	43.90	45.90	43.15	45.30
2836	NYSE	UVE	Wed, Aug 1, 2018	44.40	44.70	43.50	44.20
2835	NYSE	UVE	Tue, Jul 31, 2018	44.60	45.78	44.20	44.40
2834	NYSE	UVE	Mon, Jul 30, 2018	42.00	44.70	41.98	44.35
2833	NYSE	UVE	Fri, Jul 27, 2018	41.50	42.65	40.20	42.10
2832	NYSE	UVE	Thu, Jul 26, 2018	38.80	43.45	38.60	42.05
2831	NYSE	UVE	Wed, Jul 25, 2018	37.85	38.10	37.40	38.05
2830	NYSE	UVE	Tue, Jul 24, 2018	38.35	38.40	37.55	37.75
2829	NYSE	UVE	Mon, Jul 23, 2018	37.65	38.20	37.25	38.05
2828	NYSE	UVE	Fri, Jul 20, 2018	37.60	37.90	37.30	37.65
2827	NYSE	UVE	Thu, Jul 19, 2018	37.15	38.00	36.95	37.60
2826	NYSE	UVE	Wed, Jul 18, 2018	37.05	37.30	36.70	37.15
2825	NYSE	UVE	Tue, Jul 17, 2018	36.55	37.20	36.55	37.05
2824	NYSE	UVE	Mon, Jul 16, 2018	36.70	36.90	36.40	36.50
2823	NYSE	UVE	Fri, Jul 13, 2018	36.00	36.95	35.93	36.65
2822	NYSE	UVE	Thu, Jul 12, 2018	36.30	36.30	35.40	36.05
2821	NYSE	UVE	Wed, Jul 11, 2018	35.30	36.30	35.05	36.10
2820	NYSE	UVE	Tue, Jul 10, 2018	36.00	36.10	35.20	35.45
2819	NYSE	UVE	Mon, Jul 9, 2018	35.75	36.38	35.75	35.85
2818	NYSE	UVE	Fri, Jul 6, 2018	35.65	36.00	35.35	35.65
2817	NYSE	UVE	Thu, Jul 5, 2018	36.10	36.15	35.20	35.70
2816	NYSE	UVE	Tue, Jul 3, 2018	36.00	36.40	35.73	35.90
2815	NYSE	UVE	Mon, Jul 2, 2018	34.85	36.00	34.85	35.95
2814	NYSE	UVE	Fri, Jun 29, 2018	35.15	35.80	34.75	35.10
2813	NYSE	UVE	Thu, Jun 28, 2018	34.70	35.35	34.60	34.89
2812	NYSE	UVE	Wed, Jun 27, 2018	35.50	35.50	34.60	34.70
2811	NYSE	UVE	Tue, Jun 26, 2018	34.95	35.50	34.75	35.40
2810	NYSE	UVE	Mon, Jun 25, 2018	35.35	35.35	34.68	34.90
2809	NYSE	UVE	Fri, Jun 22, 2018	35.10	35.45	34.85	35.35
2808	NYSE	UVE	Thu, Jun 21, 2018	35.00	35.10	34.65	34.80
2807	NYSE	UVE	Wed, Jun 20, 2018	35.10	35.45	34.75	35.05
2806	NYSE	UVE	Tue, Jun 19, 2018	35.00	35.20	34.70	35.15
2805	NYSE	UVE	Mon, Jun 18, 2018	35.25	35.25	34.75	35.05
2804	NYSE	UVE	Fri, Jun 15, 2018	35.25	35.50	34.95	35.30
2803	NYSE	UVE	Thu, Jun 14, 2018	35.85	35.90	35.30	35.45
2802	NYSE	UVE	Wed, Jun 13, 2018	35.75	35.95	35.30	35.75
2801	NYSE	UVE	Tue, Jun 12, 2018	36.30	36.50	35.40	35.65
2800	NYSE	UVE	Mon, Jun 11, 2018	36.55	36.76	36.00	36.20
2799	NYSE	UVE	Fri, Jun 8, 2018	36.20	36.70	36.05	36.50
2798	NYSE	UVE	Thu, Jun 7, 2018	36.35	36.35	35.65	36.10
2797	NYSE	UVE	Wed, Jun 6, 2018	36.30	36.85	36.10	36.15
2796	NYSE	UVE	Tue, Jun 5, 2018	36.40	36.60	35.65	36.20
2795	NYSE	UVE	Mon, Jun 4, 2018	35.75	36.35	35.60	36.25
2794	NYSE	UVE	Fri, Jun 1, 2018	35.95	36.05	35.40	35.60
2793	NYSE	UVE	Thu, May 31, 2018	36.20	36.20	35.35	35.65
2792	NYSE	UVE	Wed, May 30, 2018	35.45	36.85	35.05	36.25
2791	NYSE	UVE	Tue, May 29, 2018	35.60	35.60	34.45	35.10
2790	NYSE	UVE	Fri, May 25, 2018	35.85	36.00	35.50	35.85
2789	NYSE	UVE	Thu, May 24, 2018	35.55	36.10	35.40	35.80
2788	NYSE	UVE	Wed, May 23, 2018	35.40	35.55	35.10	35.50
2787	NYSE	UVE	Tue, May 22, 2018	35.50	35.80	35.35	35.35
2786	NYSE	UVE	Mon, May 21, 2018	35.20	35.60	34.95	35.50
2785	NYSE	UVE	Fri, May 18, 2018	35.50	35.50	34.95	34.95
2784	NYSE	UVE	Thu, May 17, 2018	35.35	35.65	35.10	35.35
2783	NYSE	UVE	Wed, May 16, 2018	34.50	35.60	34.30	35.15
2782	NYSE	UVE	Tue, May 15, 2018	34.30	34.55	34.10	34.30
2781	NYSE	UVE	Mon, May 14, 2018	34.75	34.85	34.20	34.25
2780	NYSE	UVE	Fri, May 11, 2018	34.40	35.00	34.10	34.65
2779	NYSE	UVE	Thu, May 10, 2018	33.80	34.50	33.60	34.40
2778	NYSE	UVE	Wed, May 9, 2018	33.50	33.95	33.20	33.70
2777	NYSE	UVE	Tue, May 8, 2018	33.25	33.65	32.95	33.35
2776	NYSE	UVE	Mon, May 7, 2018	33.30	33.80	33.05	33.25
2775	NYSE	UVE	Fri, May 4, 2018	32.30	33.40	32.10	33.10
2774	NYSE	UVE	Thu, May 3, 2018	32.85	32.85	31.70	32.35
2773	NYSE	UVE	Wed, May 2, 2018	33.05	33.15	32.45	32.90
2772	NYSE	UVE	Tue, May 1, 2018	32.65	33.20	32.35	33.10
2771	NYSE	UVE	Mon, Apr 30, 2018	33.40	33.40	32.40	32.45
2770	NYSE	UVE	Fri, Apr 27, 2018	32.25	33.40	32.18	33.10
2769	NYSE	UVE	Thu, Apr 26, 2018	33.50	33.70	31.65	32.15
2768	NYSE	UVE	Wed, Apr 25, 2018	32.55	33.95	32.45	33.46
2767	NYSE	UVE	Tue, Apr 24, 2018	32.50	32.95	32.30	32.75
2766	NYSE	UVE	Mon, Apr 23, 2018	32.65	32.75	32.15	32.45
2765	NYSE	UVE	Fri, Apr 20, 2018	32.30	32.65	32.15	32.55
2764	NYSE	UVE	Thu, Apr 19, 2018	32.60	32.90	32.20	32.40
2763	NYSE	UVE	Wed, Apr 18, 2018	32.60	32.95	32.40	32.70
2762	NYSE	UVE	Tue, Apr 17, 2018	32.45	32.80	32.20	32.60
2761	NYSE	UVE	Mon, Apr 16, 2018	31.25	32.30	31.10	32.15
2760	NYSE	UVE	Fri, Apr 13, 2018	31.60	31.60	30.85	31.05
2759	NYSE	UVE	Thu, Apr 12, 2018	31.55	31.85	31.45	31.60
2758	NYSE	UVE	Wed, Apr 11, 2018	30.90	31.50	30.75	31.50
2757	NYSE	UVE	Tue, Apr 10, 2018	31.35	31.35	30.75	31.10
2756	NYSE	UVE	Mon, Apr 9, 2018	31.25	31.40	30.50	30.85
2755	NYSE	UVE	Fri, Apr 6, 2018	31.35	31.60	30.90	31.05
2754	NYSE	UVE	Thu, Apr 5, 2018	32.55	32.55	31.43	31.50
2753	NYSE	UVE	Wed, Apr 4, 2018	31.50	32.45	31.26	32.25
2752	NYSE	UVE	Tue, Apr 3, 2018	31.10	32.00	31.00	31.75
2751	NYSE	UVE	Mon, Apr 2, 2018	31.85	32.05	30.70	31.00
2750	NYSE	UVE	Thu, Mar 29, 2018	31.85	32.10	31.55	31.90
2749	NYSE	UVE	Wed, Mar 28, 2018	31.60	32.15	31.50	31.70
2748	NYSE	UVE	Tue, Mar 27, 2018	32.00	32.20	31.50	31.65
2747	NYSE	UVE	Mon, Mar 26, 2018	31.75	32.05	31.35	31.85
2746	NYSE	UVE	Fri, Mar 23, 2018	31.65	32.10	31.45	31.50
2745	NYSE	UVE	Thu, Mar 22, 2018	31.95	32.45	31.60	31.60
2744	NYSE	UVE	Wed, Mar 21, 2018	32.65	32.90	32.20	32.25
2743	NYSE	UVE	Tue, Mar 20, 2018	32.80	33.10	32.65	32.70
2742	NYSE	UVE	Mon, Mar 19, 2018	32.50	32.80	32.10	32.80
2741	NYSE	UVE	Fri, Mar 16, 2018	32.40	32.95	32.05	32.50
2740	NYSE	UVE	Thu, Mar 15, 2018	32.35	32.58	32.10	32.30
2739	NYSE	UVE	Wed, Mar 14, 2018	32.95	32.95	32.30	32.30
2738	NYSE	UVE	Tue, Mar 13, 2018	32.75	33.20	32.60	32.75
2737	NYSE	UVE	Mon, Mar 12, 2018	32.60	32.80	32.35	32.75
2736	NYSE	UVE	Fri, Mar 9, 2018	32.50	32.75	32.00	32.70
2735	NYSE	UVE	Thu, Mar 8, 2018	31.75	32.40	31.60	32.35
2734	NYSE	UVE	Wed, Mar 7, 2018	30.50	31.75	30.50	31.70
2733	NYSE	UVE	Tue, Mar 6, 2018	30.25	30.90	29.95	30.80
2732	NYSE	UVE	Mon, Mar 5, 2018	29.30	30.40	29.30	30.20
2731	NYSE	UVE	Fri, Mar 2, 2018	29.00	29.60	28.90	29.30
2730	NYSE	UVE	Thu, Mar 1, 2018	29.25	29.45	28.70	29.30
2729	NYSE	UVE	Wed, Feb 28, 2018	30.65	31.00	29.30	29.30
2728	NYSE	UVE	Tue, Feb 27, 2018	30.50	30.90	30.05	30.70
2727	NYSE	UVE	Mon, Feb 26, 2018	30.30	30.85	29.90	30.61
2726	NYSE	UVE	Fri, Feb 23, 2018	31.05	31.15	30.00	30.10
2725	NYSE	UVE	Thu, Feb 22, 2018	31.20	31.80	30.80	30.85
2724	NYSE	UVE	Wed, Feb 21, 2018	28.95	31.15	28.85	31.10
2723	NYSE	UVE	Tue, Feb 20, 2018	29.05	29.09	28.25	28.75
2722	NYSE	UVE	Fri, Feb 16, 2018	28.85	29.40	28.85	29.10
2721	NYSE	UVE	Thu, Feb 15, 2018	29.00	29.15	28.70	28.95
2720	NYSE	UVE	Wed, Feb 14, 2018	28.55	29.00	28.45	28.90
2719	NYSE	UVE	Tue, Feb 13, 2018	27.90	28.65	27.75	28.60
2718	NYSE	UVE	Mon, Feb 12, 2018	29.70	29.85	27.75	27.90
2717	NYSE	UVE	Fri, Feb 9, 2018	29.25	30.00	28.70	29.65
2716	NYSE	UVE	Thu, Feb 8, 2018	29.50	29.50	28.85	29.10
2715	NYSE	UVE	Wed, Feb 7, 2018	29.55	29.70	29.10	29.50
2714	NYSE	UVE	Tue, Feb 6, 2018	28.20	30.00	28.05	29.65
2713	NYSE	UVE	Mon, Feb 5, 2018	28.90	29.20	28.60	28.70
2712	NYSE	UVE	Fri, Feb 2, 2018	29.20	29.55	28.90	29.20
2711	NYSE	UVE	Thu, Feb 1, 2018	29.35	29.50	29.10	29.35
2710	NYSE	UVE	Wed, Jan 31, 2018	29.65	29.90	29.35	29.40
2709	NYSE	UVE	Tue, Jan 30, 2018	29.50	29.80	29.50	29.65
2708	NYSE	UVE	Mon, Jan 29, 2018	29.50	29.80	29.25	29.75
2707	NYSE	UVE	Fri, Jan 26, 2018	29.50	29.68	29.25	29.55
2706	NYSE	UVE	Thu, Jan 25, 2018	29.40	29.55	29.15	29.50
2705	NYSE	UVE	Wed, Jan 24, 2018	29.85	30.40	29.20	29.40
2704	NYSE	UVE	Tue, Jan 23, 2018	29.80	29.85	29.50	29.60
2703	NYSE	UVE	Mon, Jan 22, 2018	30.00	30.40	29.51	30.00
2702	NYSE	UVE	Fri, Jan 19, 2018	29.65	30.00	29.50	29.85
2701	NYSE	UVE	Thu, Jan 18, 2018	30.35	30.45	29.50	29.75
2700	NYSE	UVE	Wed, Jan 17, 2018	28.85	30.35	28.55	30.20
2699	NYSE	UVE	Tue, Jan 16, 2018	28.45	29.10	28.35	28.85
2698	NYSE	UVE	Fri, Jan 12, 2018	28.60	29.45	28.40	28.60
2697	NYSE	UVE	Thu, Jan 11, 2018	28.00	28.75	27.85	28.70
2696	NYSE	UVE	Wed, Jan 10, 2018	27.95	28.25	27.75	27.95
2695	NYSE	UVE	Tue, Jan 9, 2018	27.85	28.30	27.85	27.95
2694	NYSE	UVE	Mon, Jan 8, 2018	28.65	28.65	27.45	27.75
2693	NYSE	UVE	Fri, Jan 5, 2018	27.60	28.70	27.35	28.65
2692	NYSE	UVE	Thu, Jan 4, 2018	27.20	27.90	27.13	27.60
2691	NYSE	UVE	Wed, Jan 3, 2018	27.20	27.30	26.75	27.10
2690	NYSE	UVE	Tue, Jan 2, 2018	27.35	27.40	26.96	27.30
2689	NYSE	UVE	Fri, Dec 29, 2017	27.25	27.60	27.10	27.35
2688	NYSE	UVE	Thu, Dec 28, 2017	27.25	27.50	27.05	27.25
2687	NYSE	UVE	Wed, Dec 27, 2017	27.05	27.40	26.91	27.10
2686	NYSE	UVE	Tue, Dec 26, 2017	26.30	27.05	26.30	26.95
2685	NYSE	UVE	Fri, Dec 22, 2017	26.45	26.60	26.30	26.30
2684	NYSE	UVE	Thu, Dec 21, 2017	25.80	26.28	25.70	26.20
2683	NYSE	UVE	Wed, Dec 20, 2017	26.00	26.05	25.65	25.75
2682	NYSE	UVE	Tue, Dec 19, 2017	26.35	26.45	25.60	25.75
2681	NYSE	UVE	Mon, Dec 18, 2017	26.20	26.55	26.00	26.35
2680	NYSE	UVE	Fri, Dec 15, 2017	25.50	26.35	25.50	26.10
2679	NYSE	UVE	Thu, Dec 14, 2017	26.20	26.20	25.30	25.35
2678	NYSE	UVE	Wed, Dec 13, 2017	26.05	26.30	25.90	26.15
2677	NYSE	UVE	Tue, Dec 12, 2017	25.90	26.20	25.65	26.10
2676	NYSE	UVE	Mon, Dec 11, 2017	25.95	26.00	25.43	25.80
2675	NYSE	UVE	Fri, Dec 8, 2017	25.90	26.00	25.55	25.95
2674	NYSE	UVE	Thu, Dec 7, 2017	26.05	26.05	25.55	25.70
2673	NYSE	UVE	Wed, Dec 6, 2017	26.25	26.50	26.00	25.70
2672	NYSE	UVE	Tue, Dec 5, 2017	26.60	26.60	26.01	26.25
2671	NYSE	UVE	Mon, Dec 4, 2017	26.65	27.05	26.40	26.40
2670	NYSE	UVE	Fri, Dec 1, 2017	26.40	26.45	25.38	26.30
2669	NYSE	UVE	Thu, Nov 30, 2017	26.90	26.90	26.33	26.40
2668	NYSE	UVE	Wed, Nov 29, 2017	26.65	27.25	26.50	26.80
2667	NYSE	UVE	Tue, Nov 28, 2017	26.15	26.63	26.00	26.50
2666	NYSE	UVE	Mon, Nov 27, 2017	26.20	26.45	26.05	26.20
2665	NYSE	UVE	Fri, Nov 24, 2017	26.35	26.50	25.90	26.25
2664	NYSE	UVE	Wed, Nov 22, 2017	26.70	26.85	26.40	26.60
2663	NYSE	UVE	Tue, Nov 21, 2017	26.45	27.00	26.25	26.75
2662	NYSE	UVE	Mon, Nov 20, 2017	26.00	26.40	25.85	26.35
2661	NYSE	UVE	Fri, Nov 17, 2017	24.80	26.03	24.80	25.95
2660	NYSE	UVE	Thu, Nov 16, 2017	25.20	25.55	24.65	24.75
2659	NYSE	UVE	Wed, Nov 15, 2017	25.00	25.48	24.95	25.25
2658	NYSE	UVE	Tue, Nov 14, 2017	25.40	25.45	24.90	25.00
2657	NYSE	UVE	Mon, Nov 13, 2017	24.95	25.53	24.70	25.40
2656	NYSE	UVE	Fri, Nov 10, 2017	25.25	25.45	24.95	25.25
2655	NYSE	UVE	Thu, Nov 9, 2017	23.40	25.25	23.05	25.25
2654	NYSE	UVE	Wed, Nov 8, 2017	23.20	23.58	23.10	23.40
2653	NYSE	UVE	Tue, Nov 7, 2017	23.40	24.00	23.25	23.40
2652	NYSE	UVE	Mon, Nov 6, 2017	23.30	23.50	23.10	23.30
2651	NYSE	UVE	Fri, Nov 3, 2017	23.40	23.50	22.95	23.30
2650	NYSE	UVE	Thu, Nov 2, 2017	23.70	23.75	23.20	23.40
2649	NYSE	UVE	Wed, Nov 1, 2017	24.05	24.30	23.50	23.65
2648	NYSE	UVE	Tue, Oct 31, 2017	23.95	24.45	23.85	23.85
2647	NYSE	UVE	Mon, Oct 30, 2017	24.35	24.60	23.93	24.05
2646	NYSE	UVE	Fri, Oct 27, 2017	24.45	24.55	24.15	24.50
2645	NYSE	UVE	Thu, Oct 26, 2017	24.10	24.75	24.00	24.55
2644	NYSE	UVE	Wed, Oct 25, 2017	23.95	24.30	23.46	23.95
2643	NYSE	UVE	Tue, Oct 24, 2017	24.15	24.30	23.70	23.85
2642	NYSE	UVE	Mon, Oct 23, 2017	24.10	24.30	23.80	24.10
2641	NYSE	UVE	Fri, Oct 20, 2017	25.00	25.00	24.20	24.20
2640	NYSE	UVE	Thu, Oct 19, 2017	24.60	24.95	24.45	24.70
2639	NYSE	UVE	Wed, Oct 18, 2017	24.50	25.05	24.50	24.75
2638	NYSE	UVE	Tue, Oct 17, 2017	24.60	24.60	24.15	24.40
2637	NYSE	UVE	Mon, Oct 16, 2017	24.25	24.90	24.25	24.40
2636	NYSE	UVE	Fri, Oct 13, 2017	24.20	24.55	23.95	24.25
2635	NYSE	UVE	Thu, Oct 12, 2017	24.00	24.25	23.80	24.20
2634	NYSE	UVE	Wed, Oct 11, 2017	23.50	24.15	23.50	23.95
2633	NYSE	UVE	Tue, Oct 10, 2017	23.40	23.90	23.35	23.65
2632	NYSE	UVE	Mon, Oct 9, 2017	23.20	23.50	23.15	23.40
2631	NYSE	UVE	Fri, Oct 6, 2017	23.30	23.60	23.05	23.20
2630	NYSE	UVE	Thu, Oct 5, 2017	23.15	23.30	22.90	23.25
2629	NYSE	UVE	Wed, Oct 4, 2017	23.40	23.70	23.10	23.15
2628	NYSE	UVE	Tue, Oct 3, 2017	23.75	23.80	23.05	23.40
2627	NYSE	UVE	Mon, Oct 2, 2017	22.90	23.80	22.85	23.80
2626	NYSE	UVE	Fri, Sep 29, 2017	23.00	23.20	22.75	23.00
2625	NYSE	UVE	Thu, Sep 28, 2017	22.60	23.25	22.20	23.10
2624	NYSE	UVE	Wed, Sep 27, 2017	22.10	22.98	21.75	22.65
2623	NYSE	UVE	Tue, Sep 26, 2017	21.60	22.05	21.50	21.80
2622	NYSE	UVE	Mon, Sep 25, 2017	21.10	22.08	21.10	21.70
2621	NYSE	UVE	Fri, Sep 22, 2017	20.40	21.33	20.25	21.25
2620	NYSE	UVE	Thu, Sep 21, 2017	20.60	20.85	20.30	20.40
2619	NYSE	UVE	Wed, Sep 20, 2017	20.60	20.90	20.55	20.65
2618	NYSE	UVE	Tue, Sep 19, 2017	20.40	20.65	20.40	20.65
2617	NYSE	UVE	Mon, Sep 18, 2017	21.15	21.15	20.35	20.40
2616	NYSE	UVE	Fri, Sep 15, 2017	21.00	21.45	20.95	21.25
2615	NYSE	UVE	Thu, Sep 14, 2017	20.90	21.05	20.70	20.95
2614	NYSE	UVE	Wed, Sep 13, 2017	20.45	21.45	20.31	21.00
2613	NYSE	UVE	Tue, Sep 12, 2017	20.00	20.50	19.55	20.40
2612	NYSE	UVE	Mon, Sep 11, 2017	20.35	20.95	19.60	20.05
2611	NYSE	UVE	Fri, Sep 8, 2017	15.90	18.30	15.08	17.71
2610	NYSE	UVE	Thu, Sep 7, 2017	18.60	18.60	15.65	16.50
2609	NYSE	UVE	Wed, Sep 6, 2017	18.05	19.25	17.55	18.65
2608	NYSE	UVE	Tue, Sep 5, 2017	20.00	20.00	17.50	18.40
2607	NYSE	UVE	Fri, Sep 1, 2017	21.45	21.98	21.40	21.55
2606	NYSE	UVE	Thu, Aug 31, 2017	22.55	22.55	21.25	21.45
2605	NYSE	UVE	Wed, Aug 30, 2017	22.55	22.75	22.35	22.55
2604	NYSE	UVE	Tue, Aug 29, 2017	22.35	22.75	22.15	22.65
2603	NYSE	UVE	Mon, Aug 28, 2017	22.85	22.85	22.45	22.55
2602	NYSE	UVE	Fri, Aug 25, 2017	22.40	23.00	22.35	22.90
2601	NYSE	UVE	Thu, Aug 24, 2017	22.65	22.70	22.40	22.40
2600	NYSE	UVE	Wed, Aug 23, 2017	22.75	22.95	22.50	22.55
2599	NYSE	UVE	Tue, Aug 22, 2017	22.85	23.00	22.70	22.85
2598	NYSE	UVE	Mon, Aug 21, 2017	23.15	23.30	22.65	22.85
2597	NYSE	UVE	Fri, Aug 18, 2017	22.50	23.35	22.50	23.20
2596	NYSE	UVE	Thu, Aug 17, 2017	22.85	23.15	22.65	22.70
2595	NYSE	UVE	Wed, Aug 16, 2017	23.40	23.65	22.80	22.85
2594	NYSE	UVE	Tue, Aug 15, 2017	23.60	23.75	23.10	23.30
2593	NYSE	UVE	Mon, Aug 14, 2017	22.75	23.65	22.75	23.60
2592	NYSE	UVE	Fri, Aug 11, 2017	22.75	23.55	22.33	22.65
2591	NYSE	UVE	Thu, Aug 10, 2017	23.25	23.35	22.85	22.85
2590	NYSE	UVE	Wed, Aug 9, 2017	23.35	23.60	23.10	23.35
2589	NYSE	UVE	Tue, Aug 8, 2017	23.60	24.05	23.50	23.50
2588	NYSE	UVE	Mon, Aug 7, 2017	24.30	24.40	23.65	23.65
2587	NYSE	UVE	Fri, Aug 4, 2017	24.50	24.65	24.15	24.20
2586	NYSE	UVE	Thu, Aug 3, 2017	23.40	24.75	23.40	24.40
2585	NYSE	UVE	Wed, Aug 2, 2017	23.50	23.70	22.85	23.35
2584	NYSE	UVE	Tue, Aug 1, 2017	24.00	24.25	23.00	23.70
2583	NYSE	UVE	Mon, Jul 31, 2017	23.70	24.00	23.50	23.85
2582	NYSE	UVE	Fri, Jul 28, 2017	22.75	23.75	22.75	23.55
2581	NYSE	UVE	Thu, Jul 27, 2017	23.05	23.35	22.50	22.75
2580	NYSE	UVE	Wed, Jul 26, 2017	23.75	23.90	22.90	23.15
2579	NYSE	UVE	Tue, Jul 25, 2017	23.75	24.05	23.55	23.75
2578	NYSE	UVE	Mon, Jul 24, 2017	23.50	23.75	23.35	23.65
2577	NYSE	UVE	Fri, Jul 21, 2017	24.00	24.00	23.50	23.50
2576	NYSE	UVE	Thu, Jul 20, 2017	23.90	24.00	23.60	23.80
2575	NYSE	UVE	Wed, Jul 19, 2017	23.95	24.25	23.80	23.90
2574	NYSE	UVE	Tue, Jul 18, 2017	24.55	24.65	23.60	23.95
2573	NYSE	UVE	Mon, Jul 17, 2017	25.10	25.15	24.60	24.75
2572	NYSE	UVE	Fri, Jul 14, 2017	25.00	25.25	24.80	25.10
2571	NYSE	UVE	Thu, Jul 13, 2017	25.45	25.50	24.90	25.05
2570	NYSE	UVE	Wed, Jul 12, 2017	25.40	25.70	25.10	25.40
2569	NYSE	UVE	Tue, Jul 11, 2017	25.05	25.23	24.60	25.15
2568	NYSE	UVE	Mon, Jul 10, 2017	25.05	25.30	24.83	24.95
2567	NYSE	UVE	Fri, Jul 7, 2017	25.00	25.25	24.65	25.20
2566	NYSE	UVE	Thu, Jul 6, 2017	25.00	25.30	24.75	24.90
2565	NYSE	UVE	Wed, Jul 5, 2017	25.95	25.95	24.80	25.15
2564	NYSE	UVE	Mon, Jul 3, 2017	25.35	26.40	25.30	25.95
2563	NYSE	UVE	Fri, Jun 30, 2017	25.90	25.95	25.00	25.20
2562	NYSE	UVE	Thu, Jun 29, 2017	26.00	26.05	25.40	25.80
2561	NYSE	UVE	Wed, Jun 28, 2017	25.95	26.25	25.70	25.85
2560	NYSE	UVE	Tue, Jun 27, 2017	25.85	26.03	25.60	25.95
2559	NYSE	UVE	Mon, Jun 26, 2017	25.25	25.80	25.20	25.75
2558	NYSE	UVE	Fri, Jun 23, 2017	25.10	25.40	24.95	25.30
2557	NYSE	UVE	Thu, Jun 22, 2017	24.95	25.20	24.75	24.95
2556	NYSE	UVE	Wed, Jun 21, 2017	24.95	25.20	24.55	24.90
2555	NYSE	UVE	Tue, Jun 20, 2017	24.90	25.25	24.35	24.85
2554	NYSE	UVE	Mon, Jun 19, 2017	25.40	25.50	24.80	24.90
2553	NYSE	UVE	Fri, Jun 16, 2017	25.20	25.30	24.85	25.15
2552	NYSE	UVE	Thu, Jun 15, 2017	25.50	25.75	25.20	25.40
2551	NYSE	UVE	Wed, Jun 14, 2017	25.65	25.90	25.30	25.80
2550	NYSE	UVE	Tue, Jun 13, 2017	26.00	26.05	25.65	25.70
2549	NYSE	UVE	Mon, Jun 12, 2017	25.90	26.25	25.79	26.00
2548	NYSE	UVE	Fri, Jun 9, 2017	25.70	26.50	25.60	25.90
2547	NYSE	UVE	Thu, Jun 8, 2017	24.85	25.65	24.50	25.60
2546	NYSE	UVE	Wed, Jun 7, 2017	24.75	25.00	24.58	24.75
2545	NYSE	UVE	Tue, Jun 6, 2017	24.35	24.98	24.30	24.80
2544	NYSE	UVE	Mon, Jun 5, 2017	25.00	25.10	24.50	24.55
2543	NYSE	UVE	Fri, Jun 2, 2017	25.05	25.55	24.90	25.10
2542	NYSE	UVE	Thu, Jun 1, 2017	24.75	25.20	24.60	25.10
2541	NYSE	UVE	Wed, May 31, 2017	24.10	24.80	23.90	24.65
2540	NYSE	UVE	Tue, May 30, 2017	24.80	24.90	24.00	24.10
2539	NYSE	UVE	Fri, May 26, 2017	24.80	24.88	24.60	24.80
2538	NYSE	UVE	Thu, May 25, 2017	24.70	25.00	24.60	24.90
2537	NYSE	UVE	Wed, May 24, 2017	25.00	25.00	24.50	24.65
2536	NYSE	UVE	Tue, May 23, 2017	24.70	25.00	24.40	24.90
2535	NYSE	UVE	Mon, May 22, 2017	24.45	24.80	24.45	24.70
2534	NYSE	UVE	Fri, May 19, 2017	24.60	24.90	24.40	24.50
2533	NYSE	UVE	Thu, May 18, 2017	24.30	24.90	24.10	24.55
2532	NYSE	UVE	Wed, May 17, 2017	24.00	24.55	24.00	24.30
2531	NYSE	UVE	Tue, May 16, 2017	24.85	24.97	24.25	24.45
2530	NYSE	UVE	Mon, May 15, 2017	24.40	25.00	24.40	24.80
2529	NYSE	UVE	Fri, May 12, 2017	24.75	24.75	24.35	24.40
2528	NYSE	UVE	Thu, May 11, 2017	24.80	25.00	24.25	24.85
2527	NYSE	UVE	Wed, May 10, 2017	24.60	25.03	24.60	24.85
2526	NYSE	UVE	Tue, May 9, 2017	24.95	25.10	24.55	24.75
2525	NYSE	UVE	Mon, May 8, 2017	25.15	25.35	24.80	24.90
2524	NYSE	UVE	Fri, May 5, 2017	25.15	25.20	24.80	25.10
2523	NYSE	UVE	Thu, May 4, 2017	25.15	25.40	24.85	25.15
2522	NYSE	UVE	Wed, May 3, 2017	25.60	25.70	24.90	24.95
2521	NYSE	UVE	Tue, May 2, 2017	26.30	26.35	25.65	25.75
2520	NYSE	UVE	Mon, May 1, 2017	26.05	26.35	25.80	26.20
2519	NYSE	UVE	Fri, Apr 28, 2017	25.70	26.60	25.40	26.05
2518	NYSE	UVE	Thu, Apr 27, 2017	26.00	26.10	25.15	25.60
2517	NYSE	UVE	Wed, Apr 26, 2017	24.00	26.55	24.00	26.05
2516	NYSE	UVE	Tue, Apr 25, 2017	23.25	23.45	23.15	23.35
2515	NYSE	UVE	Mon, Apr 24, 2017	23.20	23.40	22.85	22.90
2514	NYSE	UVE	Fri, Apr 21, 2017	22.90	23.00	22.65	22.70
2513	NYSE	UVE	Thu, Apr 20, 2017	23.00	23.10	22.75	22.90
2512	NYSE	UVE	Wed, Apr 19, 2017	22.90	23.30	22.80	22.80
2511	NYSE	UVE	Tue, Apr 18, 2017	22.80	23.05	22.65	22.90
2510	NYSE	UVE	Mon, Apr 17, 2017	22.30	22.95	22.30	22.95
2509	NYSE	UVE	Thu, Apr 13, 2017	22.70	22.80	22.10	22.25
2508	NYSE	UVE	Wed, Apr 12, 2017	23.15	23.15	22.65	22.80
2507	NYSE	UVE	Tue, Apr 11, 2017	22.80	23.20	22.75	23.15
2506	NYSE	UVE	Mon, Apr 10, 2017	22.75	23.00	22.70	22.85
2505	NYSE	UVE	Fri, Apr 7, 2017	22.80	23.05	22.55	22.80
2504	NYSE	UVE	Thu, Apr 6, 2017	23.00	23.20	22.75	22.80
2503	NYSE	UVE	Wed, Apr 5, 2017	24.10	24.13	22.80	23.00
2502	NYSE	UVE	Tue, Apr 4, 2017	23.85	24.30	23.73	23.95
2501	NYSE	UVE	Mon, Apr 3, 2017	24.60	25.20	23.80	23.80
2500	NYSE	UVE	Fri, Mar 31, 2017	24.25	24.65	24.00	24.50
2499	NYSE	UVE	Thu, Mar 30, 2017	23.90	24.45	23.85	24.30
2498	NYSE	UVE	Wed, Mar 29, 2017	23.90	24.00	23.80	23.85
2497	NYSE	UVE	Tue, Mar 28, 2017	23.75	24.10	23.55	23.95
2496	NYSE	UVE	Mon, Mar 27, 2017	23.25	23.90	23.25	23.80
2495	NYSE	UVE	Fri, Mar 24, 2017	23.80	24.01	23.55	23.75
2494	NYSE	UVE	Thu, Mar 23, 2017	23.45	24.00	23.45	23.80
2493	NYSE	UVE	Wed, Mar 22, 2017	23.10	23.60	23.05	23.50
2492	NYSE	UVE	Tue, Mar 21, 2017	24.10	24.10	23.15	23.35
2491	NYSE	UVE	Mon, Mar 20, 2017	24.20	24.45	24.05	24.10
2490	NYSE	UVE	Fri, Mar 17, 2017	24.45	24.50	23.80	24.30
2489	NYSE	UVE	Thu, Mar 16, 2017	25.10	25.40	24.40	24.50
2488	NYSE	UVE	Wed, Mar 15, 2017	24.60	25.25	24.60	25.10
2487	NYSE	UVE	Tue, Mar 14, 2017	24.45	24.80	24.11	24.65
2486	NYSE	UVE	Mon, Mar 13, 2017	24.95	25.20	24.50	24.50
2485	NYSE	UVE	Fri, Mar 10, 2017	25.45	25.75	24.90	25.10
2484	NYSE	UVE	Thu, Mar 9, 2017	25.45	25.80	25.10	25.25
2483	NYSE	UVE	Wed, Mar 8, 2017	25.55	25.85	25.45	25.50
2482	NYSE	UVE	Tue, Mar 7, 2017	25.85	26.05	25.35	25.50
2481	NYSE	UVE	Mon, Mar 6, 2017	26.35	26.35	25.85	26.05
2480	NYSE	UVE	Fri, Mar 3, 2017	26.40	26.60	26.20	26.50
2479	NYSE	UVE	Thu, Mar 2, 2017	27.10	27.20	26.30	26.30
2478	NYSE	UVE	Wed, Mar 1, 2017	27.20	27.38	26.90	27.10
2477	NYSE	UVE	Tue, Feb 28, 2017	26.80	27.10	26.65	26.95
2476	NYSE	UVE	Mon, Feb 27, 2017	27.10	27.30	26.68	26.90
2475	NYSE	UVE	Fri, Feb 24, 2017	26.75	27.30	26.75	27.15
2474	NYSE	UVE	Thu, Feb 23, 2017	27.30	27.40	26.40	27.10
2473	NYSE	UVE	Wed, Feb 22, 2017	27.00	27.65	26.10	27.30
2472	NYSE	UVE	Tue, Feb 21, 2017	26.10	26.40	26.00	26.15
2471	NYSE	UVE	Fri, Feb 17, 2017	26.85	26.85	25.80	26.05
2470	NYSE	UVE	Thu, Feb 16, 2017	26.55	26.90	26.50	26.90
2469	NYSE	UVE	Wed, Feb 15, 2017	26.20	26.75	26.14	26.75
2468	NYSE	UVE	Tue, Feb 14, 2017	26.00	26.40	26.00	26.11
2467	NYSE	UVE	Mon, Feb 13, 2017	26.50	26.75	25.90	26.10
2466	NYSE	UVE	Fri, Feb 10, 2017	26.25	26.55	26.10	26.40
2465	NYSE	UVE	Thu, Feb 9, 2017	25.20	26.15	25.20	25.90
2464	NYSE	UVE	Wed, Feb 8, 2017	25.80	25.90	25.05	25.25
2463	NYSE	UVE	Tue, Feb 7, 2017	26.80	26.95	25.95	25.95
2462	NYSE	UVE	Mon, Feb 6, 2017	27.00	27.20	26.55	26.80
2461	NYSE	UVE	Fri, Feb 3, 2017	27.15	27.25	26.55	27.00
2460	NYSE	UVE	Thu, Feb 2, 2017	26.45	26.90	26.40	26.75
2459	NYSE	UVE	Wed, Feb 1, 2017	26.55	27.05	26.50	26.65
2458	NYSE	UVE	Tue, Jan 31, 2017	26.20	26.40	25.90	26.15
2457	NYSE	UVE	Mon, Jan 30, 2017	26.85	26.85	26.15	26.35
2456	NYSE	UVE	Fri, Jan 27, 2017	27.25	27.25	26.80	26.95
2455	NYSE	UVE	Thu, Jan 26, 2017	27.60	27.60	27.00	27.15
2454	NYSE	UVE	Wed, Jan 25, 2017	27.30	27.85	27.30	27.50
2453	NYSE	UVE	Tue, Jan 24, 2017	26.80	27.25	26.60	27.05
2452	NYSE	UVE	Mon, Jan 23, 2017	27.00	27.25	26.66	26.80
2451	NYSE	UVE	Fri, Jan 20, 2017	27.15	27.45	27.10	27.20
2450	NYSE	UVE	Thu, Jan 19, 2017	27.70	27.90	27.05	27.15
2449	NYSE	UVE	Wed, Jan 18, 2017	27.00	27.75	26.90	27.70
2448	NYSE	UVE	Tue, Jan 17, 2017	27.65	27.65	26.90	26.95
2447	NYSE	UVE	Fri, Jan 13, 2017	27.65	28.00	27.60	27.65
2446	NYSE	UVE	Thu, Jan 12, 2017	27.80	27.88	27.20	27.50
2445	NYSE	UVE	Wed, Jan 11, 2017	28.40	28.40	27.75	28.00
2444	NYSE	UVE	Tue, Jan 10, 2017	27.80	28.35	27.35	28.25
2443	NYSE	UVE	Mon, Jan 9, 2017	27.55	28.05	27.20	27.60
2442	NYSE	UVE	Fri, Jan 6, 2017	27.75	28.05	27.50	27.75
2441	NYSE	UVE	Thu, Jan 5, 2017	29.05	29.05	27.65	27.75
2440	NYSE	UVE	Wed, Jan 4, 2017	28.95	29.20	28.75	29.10
2439	NYSE	UVE	Tue, Jan 3, 2017	28.55	28.86	28.35	28.75
2438	NYSE	UVE	Fri, Dec 30, 2016	28.30	28.60	28.11	28.40
2437	NYSE	UVE	Thu, Dec 29, 2016	28.05	28.40	27.90	28.30
2436	NYSE	UVE	Wed, Dec 28, 2016	28.20	28.25	27.70	28.00
2435	NYSE	UVE	Tue, Dec 27, 2016	28.40	28.50	27.93	28.10
2434	NYSE	UVE	Fri, Dec 23, 2016	28.30	28.45	28.10	28.40
2433	NYSE	UVE	Thu, Dec 22, 2016	28.50	28.55	28.00	28.25
2432	NYSE	UVE	Wed, Dec 21, 2016	28.10	28.60	28.05	28.50
2431	NYSE	UVE	Tue, Dec 20, 2016	27.60	28.25	27.50	28.25
2430	NYSE	UVE	Mon, Dec 19, 2016	26.90	27.60	26.85	27.55
2429	NYSE	UVE	Fri, Dec 16, 2016	26.65	26.90	26.25	26.65
2428	NYSE	UVE	Thu, Dec 15, 2016	25.90	26.65	25.85	26.45
2427	NYSE	UVE	Wed, Dec 14, 2016	25.75	26.20	25.60	25.95
2426	NYSE	UVE	Tue, Dec 13, 2016	26.00	26.10	25.48	25.70
2425	NYSE	UVE	Mon, Dec 12, 2016	25.65	25.95	25.40	25.85
2424	NYSE	UVE	Fri, Dec 9, 2016	25.75	25.80	25.60	25.70
2423	NYSE	UVE	Thu, Dec 8, 2016	25.75	25.80	25.50	25.75
2422	NYSE	UVE	Wed, Dec 7, 2016	25.30	25.73	25.25	25.65
2421	NYSE	UVE	Tue, Dec 6, 2016	24.90	25.35	24.80	25.30
2420	NYSE	UVE	Mon, Dec 5, 2016	24.30	25.23	24.25	24.80
2419	NYSE	UVE	Fri, Dec 2, 2016	24.40	24.70	24.10	24.15
2418	NYSE	UVE	Thu, Dec 1, 2016	24.10	24.50	23.85	24.50
2417	NYSE	UVE	Wed, Nov 30, 2016	24.65	24.85	23.80	24.00
2416	NYSE	UVE	Tue, Nov 29, 2016	24.70	25.05	24.57	24.65
2415	NYSE	UVE	Mon, Nov 28, 2016	25.00	25.25	24.80	24.65
2414	NYSE	UVE	Fri, Nov 25, 2016	25.40	25.40	24.85	25.15
2413	NYSE	UVE	Wed, Nov 23, 2016	25.25	25.55	24.90	25.40
2412	NYSE	UVE	Tue, Nov 22, 2016	24.45	25.30	24.40	25.25
2411	NYSE	UVE	Mon, Nov 21, 2016	24.60	24.60	23.70	24.35
2410	NYSE	UVE	Fri, Nov 18, 2016	23.70	24.55	23.55	24.45
2409	NYSE	UVE	Thu, Nov 17, 2016	23.00	23.88	22.90	23.70
2408	NYSE	UVE	Wed, Nov 16, 2016	22.55	23.00	22.40	22.85
2407	NYSE	UVE	Tue, Nov 15, 2016	22.65	22.65	22.00	22.55
2406	NYSE	UVE	Mon, Nov 14, 2016	22.80	23.10	22.45	22.80
2405	NYSE	UVE	Fri, Nov 11, 2016	22.00	22.60	21.75	22.45
2404	NYSE	UVE	Thu, Nov 10, 2016	21.00	22.15	21.00	22.00
2403	NYSE	UVE	Wed, Nov 9, 2016	19.15	20.80	19.00	20.70
2402	NYSE	UVE	Tue, Nov 8, 2016	19.30	19.60	18.90	19.55
2401	NYSE	UVE	Mon, Nov 7, 2016	19.95	20.10	19.35	19.40
2400	NYSE	UVE	Fri, Nov 4, 2016	19.85	20.60	19.60	19.70
2399	NYSE	UVE	Thu, Nov 3, 2016	22.10	22.10	19.60	19.85
2398	NYSE	UVE	Wed, Nov 2, 2016	21.00	21.10	20.26	20.75
2397	NYSE	UVE	Tue, Nov 1, 2016	21.25	21.35	20.40	20.90
2396	NYSE	UVE	Mon, Oct 31, 2016	20.95	21.35	20.70	21.30
2395	NYSE	UVE	Fri, Oct 28, 2016	21.05	21.20	20.55	20.90
2394	NYSE	UVE	Thu, Oct 27, 2016	21.90	21.90	20.95	21.00
2393	NYSE	UVE	Wed, Oct 26, 2016	22.10	22.25	21.60	21.85
2392	NYSE	UVE	Tue, Oct 25, 2016	22.20	22.25	21.75	22.15
2391	NYSE	UVE	Mon, Oct 24, 2016	21.90	22.50	21.85	22.10
2390	NYSE	UVE	Fri, Oct 21, 2016	21.80	22.05	21.60	21.80
2389	NYSE	UVE	Thu, Oct 20, 2016	22.80	22.80	21.95	22.00
2388	NYSE	UVE	Wed, Oct 19, 2016	22.95	23.20	22.60	22.85
2387	NYSE	UVE	Tue, Oct 18, 2016	23.60	23.85	22.85	23.00
2386	NYSE	UVE	Mon, Oct 17, 2016	22.75	23.60	22.75	23.50
2385	NYSE	UVE	Fri, Oct 14, 2016	22.30	22.85	22.15	22.80
2384	NYSE	UVE	Thu, Oct 13, 2016	22.00	22.65	21.80	22.10
2383	NYSE	UVE	Wed, Oct 12, 2016	22.20	22.45	21.90	22.10
2382	NYSE	UVE	Tue, Oct 11, 2016	21.80	22.35	21.80	22.10
2381	NYSE	UVE	Mon, Oct 10, 2016	21.95	22.90	21.15	22.05
2380	NYSE	UVE	Fri, Oct 7, 2016	22.10	23.50	21.49	22.34
2379	NYSE	UVE	Thu, Oct 6, 2016	21.74	21.86	18.07	19.51
2378	NYSE	UVE	Wed, Oct 5, 2016	22.79	23.33	22.19	22.23
2377	NYSE	UVE	Tue, Oct 4, 2016	23.71	23.85	22.27	22.81
2376	NYSE	UVE	Mon, Oct 3, 2016	25.17	25.17	23.72	24.00
2375	NYSE	UVE	Fri, Sep 30, 2016	25.08	25.38	24.94	25.20
2374	NYSE	UVE	Thu, Sep 29, 2016	25.27	25.39	24.96	25.03
2373	NYSE	UVE	Wed, Sep 28, 2016	24.41	25.35	24.25	25.25
2372	NYSE	UVE	Tue, Sep 27, 2016	24.37	24.65	24.21	24.45
2371	NYSE	UVE	Mon, Sep 26, 2016	24.90	25.00	24.41	24.43
2370	NYSE	UVE	Fri, Sep 23, 2016	25.29	25.60	25.01	25.03
2369	NYSE	UVE	Thu, Sep 22, 2016	24.95	25.55	24.95	25.37
2368	NYSE	UVE	Wed, Sep 21, 2016	24.47	24.86	24.31	24.80
2367	NYSE	UVE	Tue, Sep 20, 2016	24.39	24.65	24.23	24.24
2366	NYSE	UVE	Mon, Sep 19, 2016	24.08	24.51	23.98	24.34
2365	NYSE	UVE	Fri, Sep 16, 2016	24.06	24.17	23.80	24.03
2364	NYSE	UVE	Thu, Sep 15, 2016	23.94	24.30	23.77	24.28
2363	NYSE	UVE	Wed, Sep 14, 2016	24.13	24.23	23.89	24.02
2362	NYSE	UVE	Tue, Sep 13, 2016	24.80	24.86	24.09	24.18
2361	NYSE	UVE	Mon, Sep 12, 2016	24.31	25.02	24.26	25.01
2360	NYSE	UVE	Fri, Sep 9, 2016	25.14	25.33	24.31	24.54
2359	NYSE	UVE	Thu, Sep 8, 2016	25.56	25.64	25.07	25.31
2358	NYSE	UVE	Wed, Sep 7, 2016	24.76	25.71	24.49	25.57
2357	NYSE	UVE	Tue, Sep 6, 2016	24.73	24.81	24.38	24.73
2356	NYSE	UVE	Fri, Sep 2, 2016	24.24	24.62	24.08	24.57
2355	NYSE	UVE	Thu, Sep 1, 2016	24.88	24.98	23.86	24.21
2354	NYSE	UVE	Wed, Aug 31, 2016	24.62	24.98	24.50	24.78
2353	NYSE	UVE	Tue, Aug 30, 2016	24.15	24.62	24.15	24.59
2352	NYSE	UVE	Mon, Aug 29, 2016	23.86	24.40	23.83	24.15
2351	NYSE	UVE	Fri, Aug 26, 2016	23.43	23.98	23.42	23.90
2350	NYSE	UVE	Thu, Aug 25, 2016	22.98	23.58	22.98	23.43
2349	NYSE	UVE	Wed, Aug 24, 2016	22.85	23.13	22.77	22.98
2348	NYSE	UVE	Tue, Aug 23, 2016	22.89	22.92	22.78	22.79
2347	NYSE	UVE	Mon, Aug 22, 2016	22.51	22.77	22.28	22.77
2346	NYSE	UVE	Fri, Aug 19, 2016	22.32	22.62	22.30	22.53
2345	NYSE	UVE	Thu, Aug 18, 2016	22.26	22.53	22.19	22.53
2344	NYSE	UVE	Wed, Aug 17, 2016	21.99	22.39	21.95	22.17
2343	NYSE	UVE	Tue, Aug 16, 2016	21.94	22.14	21.76	22.04
2342	NYSE	UVE	Mon, Aug 15, 2016	22.05	22.05	21.84	21.97
2341	NYSE	UVE	Fri, Aug 12, 2016	21.98	22.10	21.81	21.92
2340	NYSE	UVE	Thu, Aug 11, 2016	21.96	22.14	21.93	22.06
2339	NYSE	UVE	Wed, Aug 10, 2016	21.93	22.06	21.80	21.96
2338	NYSE	UVE	Tue, Aug 9, 2016	21.61	22.06	21.50	21.94
2337	NYSE	UVE	Mon, Aug 8, 2016	21.64	21.66	21.15	21.59
2336	NYSE	UVE	Fri, Aug 5, 2016	21.29	21.57	21.12	21.56
2335	NYSE	UVE	Thu, Aug 4, 2016	21.00	21.38	21.00	21.21
2334	NYSE	UVE	Wed, Aug 3, 2016	21.36	21.48	20.95	21.00
2333	NYSE	UVE	Tue, Aug 2, 2016	21.37	21.50	21.11	21.30
2332	NYSE	UVE	Mon, Aug 1, 2016	21.75	22.00	21.40	21.49
2331	NYSE	UVE	Fri, Jul 29, 2016	21.77	22.38	21.48	21.74
2330	NYSE	UVE	Thu, Jul 28, 2016	20.52	20.94	20.50	20.87
2329	NYSE	UVE	Wed, Jul 27, 2016	20.53	20.72	20.43	20.62
2328	NYSE	UVE	Tue, Jul 26, 2016	20.61	20.91	20.44	20.53
2327	NYSE	UVE	Mon, Jul 25, 2016	21.17	21.24	20.61	20.61
2326	NYSE	UVE	Fri, Jul 22, 2016	20.79	21.23	20.60	21.20
2325	NYSE	UVE	Thu, Jul 21, 2016	20.76	21.03	20.71	20.80
2324	NYSE	UVE	Wed, Jul 20, 2016	20.73	21.14	20.66	20.88
2323	NYSE	UVE	Tue, Jul 19, 2016	20.63	20.80	20.41	20.64
2322	NYSE	UVE	Mon, Jul 18, 2016	20.27	20.78	20.21	20.74
2321	NYSE	UVE	Fri, Jul 15, 2016	20.38	20.49	20.24	20.36
2320	NYSE	UVE	Thu, Jul 14, 2016	20.14	20.44	19.99	20.32
2319	NYSE	UVE	Wed, Jul 13, 2016	19.75	20.08	19.60	20.03
2318	NYSE	UVE	Tue, Jul 12, 2016	19.15	19.77	19.06	19.61
2317	NYSE	UVE	Mon, Jul 11, 2016	18.75	19.20	18.72	18.95
2316	NYSE	UVE	Fri, Jul 8, 2016	18.42	18.90	18.41	18.69
2315	NYSE	UVE	Thu, Jul 7, 2016	18.44	18.49	18.07	18.32
2314	NYSE	UVE	Wed, Jul 6, 2016	18.20	18.55	17.93	18.39
2313	NYSE	UVE	Tue, Jul 5, 2016	18.70	18.77	18.14	18.26
2312	NYSE	UVE	Fri, Jul 1, 2016	18.56	18.82	18.47	18.75
2311	NYSE	UVE	Thu, Jun 30, 2016	18.01	18.59	17.97	18.58
2310	NYSE	UVE	Wed, Jun 29, 2016	17.78	18.15	17.67	18.02
2309	NYSE	UVE	Tue, Jun 28, 2016	17.50	17.69	17.36	17.57
2308	NYSE	UVE	Mon, Jun 27, 2016	17.92	18.03	17.31	17.32
2307	NYSE	UVE	Fri, Jun 24, 2016	18.02	18.61	18.00	18.15
2306	NYSE	UVE	Thu, Jun 23, 2016	18.44	18.79	18.40	18.79
2305	NYSE	UVE	Wed, Jun 22, 2016	18.23	18.34	18.00	18.19
2304	NYSE	UVE	Tue, Jun 21, 2016	18.49	18.49	18.11	18.18
2303	NYSE	UVE	Mon, Jun 20, 2016	18.65	18.75	18.39	18.40
2302	NYSE	UVE	Fri, Jun 17, 2016	18.71	18.87	18.28	18.37
2301	NYSE	UVE	Thu, Jun 16, 2016	18.61	18.70	18.31	18.66
2300	NYSE	UVE	Wed, Jun 15, 2016	19.33	19.41	18.72	18.73
2299	NYSE	UVE	Tue, Jun 14, 2016	18.96	19.78	18.96	19.33
2298	NYSE	UVE	Mon, Jun 13, 2016	18.82	18.97	18.47	18.48
2297	NYSE	UVE	Fri, Jun 10, 2016	19.03	19.31	18.93	18.94
2296	NYSE	UVE	Thu, Jun 9, 2016	19.33	19.46	19.07	19.23
2295	NYSE	UVE	Wed, Jun 8, 2016	19.26	19.59	18.94	19.49
2294	NYSE	UVE	Tue, Jun 7, 2016	19.37	19.52	19.16	19.32
2293	NYSE	UVE	Mon, Jun 6, 2016	19.31	19.60	19.30	19.38
2292	NYSE	UVE	Fri, Jun 3, 2016	19.37	19.42	19.13	19.32
2291	NYSE	UVE	Thu, Jun 2, 2016	19.68	19.68	19.33	19.48
2290	NYSE	UVE	Wed, Jun 1, 2016	19.42	19.77	19.20	19.77
2289	NYSE	UVE	Tue, May 31, 2016	19.40	19.57	19.29	19.44
2288	NYSE	UVE	Fri, May 27, 2016	19.46	19.73	19.24	19.39
2287	NYSE	UVE	Thu, May 26, 2016	19.29	19.74	19.21	19.49
2286	NYSE	UVE	Wed, May 25, 2016	19.50	19.56	19.09	19.09
2285	NYSE	UVE	Tue, May 24, 2016	19.01	19.49	18.82	19.39
2284	NYSE	UVE	Mon, May 23, 2016	19.25	19.32	18.66	18.78
2283	NYSE	UVE	Fri, May 20, 2016	18.99	19.23	18.84	19.22
2282	NYSE	UVE	Thu, May 19, 2016	19.12	19.20	18.76	18.97
2281	NYSE	UVE	Wed, May 18, 2016	18.62	19.25	18.54	19.10
2280	NYSE	UVE	Tue, May 17, 2016	19.17	19.21	18.63	18.78
2279	NYSE	UVE	Mon, May 16, 2016	18.61	19.35	18.50	19.13
2278	NYSE	UVE	Fri, May 13, 2016	18.21	18.87	18.14	18.51
2277	NYSE	UVE	Thu, May 12, 2016	18.10	18.30	18.02	18.22
2276	NYSE	UVE	Wed, May 11, 2016	18.27	18.36	17.87	17.97
2275	NYSE	UVE	Tue, May 10, 2016	18.15	18.40	18.03	18.23
2274	NYSE	UVE	Mon, May 9, 2016	17.81	18.13	17.58	18.08
2273	NYSE	UVE	Fri, May 6, 2016	17.26	17.83	17.23	17.82
2272	NYSE	UVE	Thu, May 5, 2016	17.30	17.51	17.05	17.34
2271	NYSE	UVE	Wed, May 4, 2016	17.20	17.36	16.83	17.07
2270	NYSE	UVE	Tue, May 3, 2016	17.73	18.04	16.91	17.37
2269	NYSE	UVE	Mon, May 2, 2016	17.71	17.88	17.44	17.59
2268	NYSE	UVE	Fri, Apr 29, 2016	17.16	17.81	17.10	17.61
2267	NYSE	UVE	Thu, Apr 28, 2016	16.98	17.48	16.87	17.16
2266	NYSE	UVE	Wed, Apr 27, 2016	17.07	17.22	16.80	17.09
2265	NYSE	UVE	Tue, Apr 26, 2016	16.94	17.21	16.72	17.13
2264	NYSE	UVE	Mon, Apr 25, 2016	16.92	17.09	16.75	16.93
2263	NYSE	UVE	Fri, Apr 22, 2016	16.57	17.14	16.52	17.03
2262	NYSE	UVE	Thu, Apr 21, 2016	17.27	17.44	16.57	16.62
2261	NYSE	UVE	Wed, Apr 20, 2016	16.70	17.48	16.60	17.34
2260	NYSE	UVE	Tue, Apr 19, 2016	16.85	16.92	16.64	16.67
2259	NYSE	UVE	Mon, Apr 18, 2016	16.72	17.09	16.61	16.86
2258	NYSE	UVE	Fri, Apr 15, 2016	16.91	16.97	16.79	16.86
2257	NYSE	UVE	Thu, Apr 14, 2016	17.27	17.30	16.89	16.96
2256	NYSE	UVE	Wed, Apr 13, 2016	16.52	17.25	16.52	17.25
2255	NYSE	UVE	Tue, Apr 12, 2016	16.53	16.63	16.32	16.41
2254	NYSE	UVE	Mon, Apr 11, 2016	16.72	17.22	16.46	16.50
2253	NYSE	UVE	Fri, Apr 8, 2016	16.67	16.93	16.45	16.66
2252	NYSE	UVE	Thu, Apr 7, 2016	16.55	16.65	16.40	16.53
2251	NYSE	UVE	Wed, Apr 6, 2016	16.85	17.00	16.63	16.67
2250	NYSE	UVE	Tue, Apr 5, 2016	17.20	17.20	17.20	16.85
2249	NYSE	UVE	Mon, Apr 4, 2016	17.64	17.72	17.16	17.20
2248	NYSE	UVE	Fri, Apr 1, 2016	17.64	17.94	17.39	17.64
2247	NYSE	UVE	Thu, Mar 31, 2016	17.94	18.24	17.69	17.80
2246	NYSE	UVE	Wed, Mar 30, 2016	18.00	18.18	17.75	17.95
2245	NYSE	UVE	Tue, Mar 29, 2016	17.66	18.02	17.27	17.84
2244	NYSE	UVE	Mon, Mar 28, 2016	17.35	17.68	17.35	17.66
2243	NYSE	UVE	Thu, Mar 24, 2016	18.01	18.07	16.95	17.32
2242	NYSE	UVE	Wed, Mar 23, 2016	18.27	18.32	18.01	18.17
2241	NYSE	UVE	Tue, Mar 22, 2016	18.68	18.71	18.18	18.25
2240	NYSE	UVE	Mon, Mar 21, 2016	18.78	19.21	18.62	18.82
2239	NYSE	UVE	Fri, Mar 18, 2016	19.53	19.70	18.81	18.95
2238	NYSE	UVE	Thu, Mar 17, 2016	18.95	19.50	18.65	19.41
2237	NYSE	UVE	Wed, Mar 16, 2016	18.46	19.15	18.41	19.13
2236	NYSE	UVE	Tue, Mar 15, 2016	18.30	18.30	18.30	18.58
2235	NYSE	UVE	Mon, Mar 14, 2016	18.55	18.59	18.13	18.30
2234	NYSE	UVE	Fri, Mar 11, 2016	18.27	18.81	18.07	18.65
2233	NYSE	UVE	Thu, Mar 10, 2016	18.85	18.93	18.01	18.12
2232	NYSE	UVE	Wed, Mar 9, 2016	18.47	18.93	18.35	18.85
2231	NYSE	UVE	Tue, Mar 8, 2016	18.48	19.03	18.34	18.45
2230	NYSE	UVE	Mon, Mar 7, 2016	18.52	18.76	18.40	18.71
2229	NYSE	UVE	Fri, Mar 4, 2016	19.14	19.14	19.14	18.59
2228	NYSE	UVE	Thu, Mar 3, 2016	19.91	19.91	19.91	19.14
2227	NYSE	UVE	Wed, Mar 2, 2016	19.70	19.94	19.64	19.91
2226	NYSE	UVE	Tue, Mar 1, 2016	19.52	19.52	19.52	19.68
2225	NYSE	UVE	Mon, Feb 29, 2016	19.86	19.86	19.50	19.52
2224	NYSE	UVE	Fri, Feb 26, 2016	19.36	19.36	19.36	19.86
2223	NYSE	UVE	Thu, Feb 25, 2016	19.81	20.42	18.00	19.36
2222	NYSE	UVE	Wed, Feb 24, 2016	18.11	18.95	17.89	18.82
2221	NYSE	UVE	Tue, Feb 23, 2016	18.75	18.79	18.01	18.29
2220	NYSE	UVE	Mon, Feb 22, 2016	18.34	18.96	18.32	18.80
2219	NYSE	UVE	Fri, Feb 19, 2016	18.76	18.86	18.05	18.17
2218	NYSE	UVE	Thu, Feb 18, 2016	17.75	18.95	17.70	18.81
2217	NYSE	UVE	Wed, Feb 17, 2016	17.75	18.44	17.57	17.76
2216	NYSE	UVE	Tue, Feb 16, 2016	16.78	17.62	16.63	17.57
2215	NYSE	UVE	Fri, Feb 12, 2016	16.99	17.19	16.54	16.71
2214	NYSE	UVE	Thu, Feb 11, 2016	16.84	16.99	16.33	16.44
2213	NYSE	UVE	Wed, Feb 10, 2016	16.64	17.72	16.53	17.18
2212	NYSE	UVE	Tue, Feb 9, 2016	16.96	17.09	16.11	16.53
2211	NYSE	UVE	Mon, Feb 8, 2016	16.42	17.45	15.86	17.30
2210	NYSE	UVE	Fri, Feb 5, 2016	17.66	17.82	16.47	16.52
2209	NYSE	UVE	Thu, Feb 4, 2016	17.96	18.41	17.35	17.76
2208	NYSE	UVE	Wed, Feb 3, 2016	18.30	18.34	17.53	18.10
2207	NYSE	UVE	Tue, Feb 2, 2016	18.12	18.62	17.88	18.22
2206	NYSE	UVE	Mon, Feb 1, 2016	18.64	18.85	18.18	18.39
2205	NYSE	UVE	Fri, Jan 29, 2016	17.79	18.75	17.60	18.74
2204	NYSE	UVE	Thu, Jan 28, 2016	17.99	18.35	17.61	17.67
2203	NYSE	UVE	Wed, Jan 27, 2016	18.07	18.53	17.50	17.77
2202	NYSE	UVE	Tue, Jan 26, 2016	18.03	18.48	17.89	18.28
2201	NYSE	UVE	Mon, Jan 25, 2016	18.29	18.39	17.74	17.81
2200	NYSE	UVE	Fri, Jan 22, 2016	18.01	18.88	18.00	18.38
2199	NYSE	UVE	Thu, Jan 21, 2016	17.74	18.16	17.34	17.63
2198	NYSE	UVE	Wed, Jan 20, 2016	17.73	18.08	16.20	17.64
2197	NYSE	UVE	Tue, Jan 19, 2016	18.95	18.95	17.76	18.05
2196	NYSE	UVE	Fri, Jan 15, 2016	17.95	19.00	17.92	18.79
2195	NYSE	UVE	Thu, Jan 14, 2016	18.50	18.92	17.78	18.57
2194	NYSE	UVE	Wed, Jan 13, 2016	19.80	19.88	18.06	18.41
2193	NYSE	UVE	Tue, Jan 12, 2016	20.07	20.18	18.92	19.66
2192	NYSE	UVE	Mon, Jan 11, 2016	20.10	20.43	19.60	19.87
2191	NYSE	UVE	Fri, Jan 8, 2016	20.00	20.69	19.80	20.01
2190	NYSE	UVE	Thu, Jan 7, 2016	20.68	20.97	19.65	19.65
2189	NYSE	UVE	Wed, Jan 6, 2016	21.34	21.71	21.12	21.40
2188	NYSE	UVE	Tue, Jan 5, 2016	22.51	22.51	21.38	21.68
2187	NYSE	UVE	Mon, Jan 4, 2016	22.84	22.84	21.71	22.49
2186	NYSE	UVE	Thu, Dec 31, 2015	23.99	23.99	23.00	23.18
2185	NYSE	UVE	Wed, Dec 30, 2015	24.12	24.42	23.95	24.11
2184	NYSE	UVE	Tue, Dec 29, 2015	23.60	24.42	23.51	24.23
2183	NYSE	UVE	Mon, Dec 28, 2015	24.00	24.00	23.14	23.64
2182	NYSE	UVE	Thu, Dec 24, 2015	23.69	24.37	23.50	24.04
2181	NYSE	UVE	Wed, Dec 23, 2015	22.49	23.35	22.43	23.30
2180	NYSE	UVE	Tue, Dec 22, 2015	21.52	22.43	21.36	22.39
2179	NYSE	UVE	Mon, Dec 21, 2015	20.88	21.52	20.60	21.52
2178	NYSE	UVE	Fri, Dec 18, 2015	20.63	21.44	20.50	20.80
2177	NYSE	UVE	Thu, Dec 17, 2015	20.98	21.32	20.51	20.69
2176	NYSE	UVE	Wed, Dec 16, 2015	21.00	21.51	20.53	21.03
2175	NYSE	UVE	Tue, Dec 15, 2015	22.00	22.11	20.73	20.86
2174	NYSE	UVE	Mon, Dec 14, 2015	21.96	22.35	21.46	21.86
2173	NYSE	UVE	Fri, Dec 11, 2015	22.59	23.21	21.87	22.08
2172	NYSE	UVE	Thu, Dec 10, 2015	22.80	23.19	22.51	23.19
2171	NYSE	UVE	Wed, Dec 9, 2015	22.53	23.40	22.22	22.75
2170	NYSE	UVE	Tue, Dec 8, 2015	21.35	23.20	21.20	23.13
2169	NYSE	UVE	Mon, Dec 7, 2015	21.95	22.34	21.42	21.62
2168	NYSE	UVE	Fri, Dec 4, 2015	20.66	21.84	20.60	21.83
2167	NYSE	UVE	Thu, Dec 3, 2015	20.89	21.08	20.41	20.65
2166	NYSE	UVE	Wed, Dec 2, 2015	20.30	21.26	20.25	20.84
2165	NYSE	UVE	Tue, Dec 1, 2015	19.75	20.60	19.65	20.47
2164	NYSE	UVE	Mon, Nov 30, 2015	20.75	20.75	19.50	19.75
2163	NYSE	UVE	Fri, Nov 27, 2015	20.90	21.03	20.10	20.23
2162	NYSE	UVE	Wed, Nov 25, 2015	20.39	21.02	19.82	20.88
2161	NYSE	UVE	Tue, Nov 24, 2015	21.23	21.44	20.01	20.16
2160	NYSE	UVE	Mon, Nov 23, 2015	19.06	21.50	18.95	21.47
2159	NYSE	UVE	Fri, Nov 20, 2015	20.20	20.81	16.50	18.47
2158	NYSE	UVE	Thu, Nov 19, 2015	23.50	23.84	18.84	19.56
2157	NYSE	UVE	Wed, Nov 18, 2015	22.75	24.50	22.09	23.49
2156	NYSE	UVE	Tue, Nov 17, 2015	30.06	31.14	19.67	20.69
2155	NYSE	UVE	Mon, Nov 16, 2015	30.33	30.39	28.33	29.87
2154	NYSE	UVE	Fri, Nov 13, 2015	30.50	30.97	29.67	30.48
2153	NYSE	UVE	Thu, Nov 12, 2015	31.55	31.66	30.50	30.59
2152	NYSE	UVE	Wed, Nov 11, 2015	32.04	32.28	31.25	31.64
2151	NYSE	UVE	Tue, Nov 10, 2015	31.50	32.04	31.50	31.98
2150	NYSE	UVE	Mon, Nov 9, 2015	32.90	33.02	31.32	31.41
2149	NYSE	UVE	Fri, Nov 6, 2015	32.34	33.59	31.36	33.06
2148	NYSE	UVE	Thu, Nov 5, 2015	31.27	32.34	31.24	32.22
2147	NYSE	UVE	Wed, Nov 4, 2015	32.41	32.61	31.22	31.24
2146	NYSE	UVE	Tue, Nov 3, 2015	32.43	32.65	31.70	32.35
2145	NYSE	UVE	Mon, Nov 2, 2015	31.69	32.69	30.50	32.41
2144	NYSE	UVE	Fri, Oct 30, 2015	36.17	37.49	31.44	31.55
2143	NYSE	UVE	Thu, Oct 29, 2015	35.81	36.10	35.11	35.31
2142	NYSE	UVE	Wed, Oct 28, 2015	34.20	35.93	33.62	35.84
2141	NYSE	UVE	Tue, Oct 27, 2015	34.87	34.99	33.14	34.08
2140	NYSE	UVE	Mon, Oct 26, 2015	36.28	36.32	34.90	35.07
2139	NYSE	UVE	Fri, Oct 23, 2015	36.25	36.56	36.04	36.32
2138	NYSE	UVE	Thu, Oct 22, 2015	35.04	36.33	35.02	35.77
2137	NYSE	UVE	Wed, Oct 21, 2015	35.89	36.29	34.64	34.71
2136	NYSE	UVE	Tue, Oct 20, 2015	35.01	35.70	34.89	35.56
2135	NYSE	UVE	Mon, Oct 19, 2015	34.70	35.07	34.43	35.02
2134	NYSE	UVE	Fri, Oct 16, 2015	34.50	35.10	34.43	34.75
2133	NYSE	UVE	Thu, Oct 15, 2015	33.73	34.34	32.70	34.30
2132	NYSE	UVE	Wed, Oct 14, 2015	34.00	34.37	33.41	33.74
2131	NYSE	UVE	Tue, Oct 13, 2015	34.58	35.31	33.69	33.95
2130	NYSE	UVE	Mon, Oct 12, 2015	33.50	35.76	33.29	34.58
2129	NYSE	UVE	Fri, Oct 9, 2015	33.02	34.00	32.57	33.25
2128	NYSE	UVE	Thu, Oct 8, 2015	32.86	33.30	32.50	32.80
2127	NYSE	UVE	Wed, Oct 7, 2015	31.46	33.30	31.31	33.07
2126	NYSE	UVE	Tue, Oct 6, 2015	31.89	31.97	30.90	31.24
2125	NYSE	UVE	Mon, Oct 5, 2015	30.10	32.40	30.01	31.75
2124	NYSE	UVE	Fri, Oct 2, 2015	29.05	29.54	28.38	29.52
2123	NYSE	UVE	Thu, Oct 1, 2015	29.58	29.67	28.32	29.23
2122	NYSE	UVE	Wed, Sep 30, 2015	27.89	29.99	27.79	29.54
2121	NYSE	UVE	Tue, Sep 29, 2015	27.34	27.62	26.69	27.57
2120	NYSE	UVE	Mon, Sep 28, 2015	27.77	27.98	27.17	27.33
2119	NYSE	UVE	Fri, Sep 25, 2015	28.14	28.45	27.71	27.94
2118	NYSE	UVE	Thu, Sep 24, 2015	27.28	27.92	27.14	27.90
2117	NYSE	UVE	Wed, Sep 23, 2015	27.32	27.66	27.26	27.51
2116	NYSE	UVE	Tue, Sep 22, 2015	27.50	27.81	27.25	27.34
2115	NYSE	UVE	Mon, Sep 21, 2015	28.28	28.50	27.56	27.90
2114	NYSE	UVE	Fri, Sep 18, 2015	28.00	28.75	27.72	28.29
2113	NYSE	UVE	Thu, Sep 17, 2015	28.26	28.96	27.81	28.49
2112	NYSE	UVE	Wed, Sep 16, 2015	27.60	28.43	27.51	28.37
2111	NYSE	UVE	Tue, Sep 15, 2015	27.34	27.82	27.28	27.64
2110	NYSE	UVE	Mon, Sep 14, 2015	27.23	27.72	27.02	27.27
2109	NYSE	UVE	Fri, Sep 11, 2015	26.51	27.37	26.42	27.16
2108	NYSE	UVE	Thu, Sep 10, 2015	26.66	26.86	26.01	26.70
2107	NYSE	UVE	Wed, Sep 9, 2015	26.20	26.96	26.16	26.70
2106	NYSE	UVE	Tue, Sep 8, 2015	25.08	26.04	24.98	25.96
2105	NYSE	UVE	Fri, Sep 4, 2015	24.51	24.84	24.36	24.68
2104	NYSE	UVE	Thu, Sep 3, 2015	24.72	25.43	24.41	24.84
2103	NYSE	UVE	Wed, Sep 2, 2015	24.77	24.86	23.50	24.25
2102	NYSE	UVE	Tue, Sep 1, 2015	24.03	24.69	24.03	24.48
2101	NYSE	UVE	Mon, Aug 31, 2015	24.08	25.09	24.02	24.63
2100	NYSE	UVE	Fri, Aug 28, 2015	23.82	24.45	23.32	24.08
2099	NYSE	UVE	Thu, Aug 27, 2015	23.91	23.99	23.05	23.90
2098	NYSE	UVE	Wed, Aug 26, 2015	25.11	25.11	22.59	23.48
2097	NYSE	UVE	Tue, Aug 25, 2015	25.42	25.69	24.27	24.33
2096	NYSE	UVE	Mon, Aug 24, 2015	25.01	25.65	24.00	24.19
2095	NYSE	UVE	Fri, Aug 21, 2015	28.21	28.21	25.05	25.96
2094	NYSE	UVE	Thu, Aug 20, 2015	29.04	29.19	28.37	28.43
2093	NYSE	UVE	Wed, Aug 19, 2015	29.30	29.69	28.51	29.35
2092	NYSE	UVE	Tue, Aug 18, 2015	29.55	30.27	29.30	29.50
2091	NYSE	UVE	Mon, Aug 17, 2015	28.68	29.66	28.36	29.55
2090	NYSE	UVE	Fri, Aug 14, 2015	28.88	28.88	28.22	28.86
2089	NYSE	UVE	Thu, Aug 13, 2015	28.59	29.11	28.45	28.81
2088	NYSE	UVE	Wed, Aug 12, 2015	29.20	29.27	28.19	28.71
2087	NYSE	UVE	Tue, Aug 11, 2015	29.12	29.58	28.70	29.49
2086	NYSE	UVE	Mon, Aug 10, 2015	28.97	30.09	28.67	29.47
2085	NYSE	UVE	Fri, Aug 7, 2015	28.01	28.41	27.14	28.37
2084	NYSE	UVE	Thu, Aug 6, 2015	30.35	30.50	28.07	28.29
2083	NYSE	UVE	Wed, Aug 5, 2015	29.06	31.55	28.82	30.35
2082	NYSE	UVE	Tue, Aug 4, 2015	28.04	28.40	27.55	28.36
2081	NYSE	UVE	Mon, Aug 3, 2015	27.58	27.98	27.40	27.97
2080	NYSE	UVE	Fri, Jul 31, 2015	27.66	28.17	27.30	27.42
2079	NYSE	UVE	Thu, Jul 30, 2015	27.54	27.70	27.34	27.67
2078	NYSE	UVE	Wed, Jul 29, 2015	27.64	27.83	27.40	27.58
2077	NYSE	UVE	Tue, Jul 28, 2015	28.00	28.14	27.59	27.75
2076	NYSE	UVE	Mon, Jul 27, 2015	27.85	28.55	27.33	27.79
2075	NYSE	UVE	Fri, Jul 24, 2015	27.09	28.15	27.00	28.09
2074	NYSE	UVE	Thu, Jul 23, 2015	26.91	27.28	26.72	27.19
2073	NYSE	UVE	Wed, Jul 22, 2015	26.59	26.84	26.35	26.80
2072	NYSE	UVE	Tue, Jul 21, 2015	26.19	26.70	26.19	26.69
2071	NYSE	UVE	Mon, Jul 20, 2015	26.71	26.73	26.01	26.22
2070	NYSE	UVE	Fri, Jul 17, 2015	26.71	26.81	26.56	26.71
2069	NYSE	UVE	Thu, Jul 16, 2015	26.50	26.84	26.50	26.71
2068	NYSE	UVE	Wed, Jul 15, 2015	26.59	26.71	26.34	26.46
2067	NYSE	UVE	Tue, Jul 14, 2015	27.16	27.16	26.55	26.59
2066	NYSE	UVE	Mon, Jul 13, 2015	27.00	27.39	27.00	27.14
2065	NYSE	UVE	Fri, Jul 10, 2015	25.49	26.85	25.46	26.73
2064	NYSE	UVE	Thu, Jul 9, 2015	25.54	25.57	24.86	25.01
2063	NYSE	UVE	Wed, Jul 8, 2015	25.16	25.66	24.99	25.16
2062	NYSE	UVE	Tue, Jul 7, 2015	25.87	25.88	24.97	25.51
2061	NYSE	UVE	Mon, Jul 6, 2015	24.90	25.91	24.71	25.88
2060	NYSE	UVE	Thu, Jul 2, 2015	25.39	25.67	25.08	25.21
2059	NYSE	UVE	Wed, Jul 1, 2015	24.41	25.31	23.93	25.27
2058	NYSE	UVE	Tue, Jun 30, 2015	23.98	24.38	23.75	24.20
2057	NYSE	UVE	Mon, Jun 29, 2015	23.99	24.02	23.23	23.74
2056	NYSE	UVE	Fri, Jun 26, 2015	24.15	24.50	24.01	24.40
2055	NYSE	UVE	Thu, Jun 25, 2015	24.48	24.48	24.00	24.09
2054	NYSE	UVE	Wed, Jun 24, 2015	24.50	24.62	24.27	24.40
2053	NYSE	UVE	Tue, Jun 23, 2015	24.52	24.63	24.40	24.55
2052	NYSE	UVE	Mon, Jun 22, 2015	24.72	24.72	24.42	24.50
2051	NYSE	UVE	Fri, Jun 19, 2015	24.46	24.75	24.13	24.49
2050	NYSE	UVE	Thu, Jun 18, 2015	24.07	24.59	24.05	24.48
2049	NYSE	UVE	Wed, Jun 17, 2015	24.36	24.49	23.93	23.98
2048	NYSE	UVE	Tue, Jun 16, 2015	24.08	24.34	23.86	24.25
2047	NYSE	UVE	Mon, Jun 15, 2015	24.30	24.46	24.00	24.18
2046	NYSE	UVE	Fri, Jun 12, 2015	24.58	24.98	24.39	24.47
2045	NYSE	UVE	Thu, Jun 11, 2015	24.60	24.67	24.45	24.59
2044	NYSE	UVE	Wed, Jun 10, 2015	24.60	24.97	24.05	24.60
2043	NYSE	UVE	Tue, Jun 9, 2015	25.29	25.34	24.59	24.61
2042	NYSE	UVE	Mon, Jun 8, 2015	25.37	25.82	25.26	25.26
2041	NYSE	UVE	Fri, Jun 5, 2015	25.88	25.88	25.40	25.50
2040	NYSE	UVE	Thu, Jun 4, 2015	26.07	26.27	25.81	25.90
2039	NYSE	UVE	Wed, Jun 3, 2015	25.50	26.25	25.26	26.21
2038	NYSE	UVE	Tue, Jun 2, 2015	25.27	25.47	25.05	25.41
2037	NYSE	UVE	Mon, Jun 1, 2015	25.67	25.89	25.17	25.46
2036	NYSE	UVE	Fri, May 29, 2015	25.60	25.86	25.18	25.53
2035	NYSE	UVE	Thu, May 28, 2015	25.62	25.88	25.35	25.68
2034	NYSE	UVE	Wed, May 27, 2015	25.35	25.80	25.19	25.73
2033	NYSE	UVE	Tue, May 26, 2015	25.34	25.53	25.04	25.29
2032	NYSE	UVE	Fri, May 22, 2015	25.80	26.03	25.23	25.34
2031	NYSE	UVE	Thu, May 21, 2015	26.13	26.13	25.55	25.82
2030	NYSE	UVE	Wed, May 20, 2015	26.39	26.41	26.05	26.16
2029	NYSE	UVE	Tue, May 19, 2015	26.33	26.77	26.23	26.36
2028	NYSE	UVE	Mon, May 18, 2015	26.46	26.68	26.03	26.38
2027	NYSE	UVE	Fri, May 15, 2015	26.63	26.95	26.21	26.40
2026	NYSE	UVE	Thu, May 14, 2015	26.07	26.60	25.69	26.57
2025	NYSE	UVE	Wed, May 13, 2015	25.75	26.30	25.54	25.82
2024	NYSE	UVE	Tue, May 12, 2015	26.55	26.55	25.63	25.81
2023	NYSE	UVE	Mon, May 11, 2015	27.18	27.38	26.69	26.70
2022	NYSE	UVE	Fri, May 8, 2015	27.55	27.73	27.00	27.17
2021	NYSE	UVE	Thu, May 7, 2015	27.14	27.70	26.63	27.17
2020	NYSE	UVE	Wed, May 6, 2015	27.34	27.46	26.54	27.22
2019	NYSE	UVE	Tue, May 5, 2015	27.43	27.50	26.60	27.28
2018	NYSE	UVE	Mon, May 4, 2015	26.35	27.38	26.04	27.29
2017	NYSE	UVE	Fri, May 1, 2015	24.34	27.72	24.28	26.24
2016	NYSE	UVE	Thu, Apr 30, 2015	25.06	25.09	23.86	24.02
2015	NYSE	UVE	Wed, Apr 29, 2015	24.20	25.48	24.17	25.25
2014	NYSE	UVE	Tue, Apr 28, 2015	24.84	24.93	24.05	24.47
2013	NYSE	UVE	Mon, Apr 27, 2015	25.30	25.71	24.76	24.88
2012	NYSE	UVE	Fri, Apr 24, 2015	25.47	25.57	25.18	25.22
2011	NYSE	UVE	Thu, Apr 23, 2015	25.47	25.53	25.12	25.42
2010	NYSE	UVE	Wed, Apr 22, 2015	25.15	25.64	24.86	25.49
2009	NYSE	UVE	Tue, Apr 21, 2015	25.30	25.66	25.11	25.11
2008	NYSE	UVE	Mon, Apr 20, 2015	24.90	25.75	24.90	25.20
2007	NYSE	UVE	Fri, Apr 17, 2015	25.15	25.15	22.85	24.65
2006	NYSE	UVE	Thu, Apr 16, 2015	26.01	26.13	25.11	25.59
2005	NYSE	UVE	Wed, Apr 15, 2015	25.92	26.29	25.67	26.05
2004	NYSE	UVE	Tue, Apr 14, 2015	26.12	26.42	25.79	25.90
2003	NYSE	UVE	Mon, Apr 13, 2015	25.98	26.40	25.83	26.12
2002	NYSE	UVE	Fri, Apr 10, 2015	26.76	26.76	25.71	25.97
2001	NYSE	UVE	Thu, Apr 9, 2015	26.82	26.99	25.81	26.61
2000	NYSE	UVE	Wed, Apr 8, 2015	25.99	26.89	25.96	26.82
1999	NYSE	UVE	Tue, Apr 7, 2015	26.22	26.54	25.93	25.99
1998	NYSE	UVE	Mon, Apr 6, 2015	26.07	26.71	25.92	26.32
1997	NYSE	UVE	Thu, Apr 2, 2015	26.52	26.73	26.13	26.31
1996	NYSE	UVE	Wed, Apr 1, 2015	25.59	26.54	25.42	26.48
1995	NYSE	UVE	Tue, Mar 31, 2015	25.50	25.69	25.16	25.59
1994	NYSE	UVE	Mon, Mar 30, 2015	24.66	25.75	24.66	25.67
1993	NYSE	UVE	Fri, Mar 27, 2015	24.77	25.09	24.43	24.53
1992	NYSE	UVE	Thu, Mar 26, 2015	25.51	25.65	24.54	24.68
1991	NYSE	UVE	Wed, Mar 25, 2015	26.68	26.91	25.62	25.74
1990	NYSE	UVE	Tue, Mar 24, 2015	26.65	26.91	26.54	26.68
1989	NYSE	UVE	Mon, Mar 23, 2015	26.56	26.89	26.00	26.64
1988	NYSE	UVE	Fri, Mar 20, 2015	26.03	26.44	25.92	26.30
1987	NYSE	UVE	Thu, Mar 19, 2015	25.51	25.95	25.38	25.87
1986	NYSE	UVE	Wed, Mar 18, 2015	25.15	25.74	24.84	25.58
1985	NYSE	UVE	Tue, Mar 17, 2015	25.30	25.39	24.79	25.18
1984	NYSE	UVE	Mon, Mar 16, 2015	24.77	25.45	24.69	25.33
1983	NYSE	UVE	Fri, Mar 13, 2015	25.11	25.18	23.80	24.58
1982	NYSE	UVE	Thu, Mar 12, 2015	24.76	25.13	24.46	25.04
1981	NYSE	UVE	Wed, Mar 11, 2015	24.21	24.57	24.10	24.52
1980	NYSE	UVE	Tue, Mar 10, 2015	25.00	25.10	23.65	24.19
1979	NYSE	UVE	Mon, Mar 9, 2015	25.12	25.47	25.10	25.35
1978	NYSE	UVE	Fri, Mar 6, 2015	25.17	25.75	24.89	25.00
1977	NYSE	UVE	Thu, Mar 5, 2015	25.24	25.61	24.90	25.41
1976	NYSE	UVE	Wed, Mar 4, 2015	25.45	25.64	25.09	25.10
1975	NYSE	UVE	Tue, Mar 3, 2015	25.94	26.02	25.03	25.55
1974	NYSE	UVE	Mon, Mar 2, 2015	25.00	26.47	24.98	25.98
1973	NYSE	UVE	Fri, Feb 27, 2015	25.29	25.82	24.08	24.90
1972	NYSE	UVE	Thu, Feb 26, 2015	23.36	25.55	23.05	25.28
1971	NYSE	UVE	Wed, Feb 25, 2015	22.50	22.70	22.26	22.49
1970	NYSE	UVE	Tue, Feb 24, 2015	22.95	23.16	22.65	22.68
1969	NYSE	UVE	Mon, Feb 23, 2015	23.11	23.28	22.59	22.99
1968	NYSE	UVE	Fri, Feb 20, 2015	23.08	23.24	22.85	23.16
1967	NYSE	UVE	Thu, Feb 19, 2015	23.20	23.33	22.95	23.16
1966	NYSE	UVE	Wed, Feb 18, 2015	23.01	23.28	22.94	23.26
1965	NYSE	UVE	Tue, Feb 17, 2015	23.15	23.32	22.85	23.01
1964	NYSE	UVE	Fri, Feb 13, 2015	23.47	23.53	22.97	23.23
1963	NYSE	UVE	Thu, Feb 12, 2015	23.51	23.80	23.45	23.50
1962	NYSE	UVE	Wed, Feb 11, 2015	23.30	23.69	23.23	23.40
1961	NYSE	UVE	Tue, Feb 10, 2015	23.50	23.50	22.97	23.27
1960	NYSE	UVE	Mon, Feb 9, 2015	22.95	23.45	22.57	23.22
1959	NYSE	UVE	Fri, Feb 6, 2015	23.39	23.48	22.65	23.13
1958	NYSE	UVE	Thu, Feb 5, 2015	23.39	23.55	23.02	23.32
1957	NYSE	UVE	Wed, Feb 4, 2015	23.24	23.54	23.01	23.33
1956	NYSE	UVE	Tue, Feb 3, 2015	23.21	23.59	22.85	23.27
1955	NYSE	UVE	Mon, Feb 2, 2015	23.28	23.46	22.40	23.19
1954	NYSE	UVE	Fri, Jan 30, 2015	24.02	24.06	23.14	23.23
1953	NYSE	UVE	Thu, Jan 29, 2015	23.46	24.17	23.36	24.15
1952	NYSE	UVE	Wed, Jan 28, 2015	23.82	24.09	23.27	23.33
1951	NYSE	UVE	Tue, Jan 27, 2015	22.73	23.69	22.65	23.62
1950	NYSE	UVE	Mon, Jan 26, 2015	22.27	22.98	22.03	22.98
1949	NYSE	UVE	Fri, Jan 23, 2015	22.06	22.28	21.62	22.17
1948	NYSE	UVE	Thu, Jan 22, 2015	22.70	22.72	21.91	22.06
1947	NYSE	UVE	Wed, Jan 21, 2015	22.57	22.72	21.79	22.55
1946	NYSE	UVE	Tue, Jan 20, 2015	21.91	22.62	21.79	22.60
1945	NYSE	UVE	Fri, Jan 16, 2015	20.91	21.80	20.81	21.76
1944	NYSE	UVE	Thu, Jan 15, 2015	21.10	21.21	20.37	20.88
1943	NYSE	UVE	Wed, Jan 14, 2015	20.99	21.21	20.53	21.02
1942	NYSE	UVE	Tue, Jan 13, 2015	21.03	21.80	20.87	21.24
1941	NYSE	UVE	Mon, Jan 12, 2015	20.25	20.94	20.20	20.69
1940	NYSE	UVE	Fri, Jan 9, 2015	20.69	20.91	20.09	20.18
1939	NYSE	UVE	Thu, Jan 8, 2015	20.08	21.12	19.93	20.67
1938	NYSE	UVE	Wed, Jan 7, 2015	19.54	20.13	19.21	19.93
1937	NYSE	UVE	Tue, Jan 6, 2015	20.08	20.26	19.19	19.32
1936	NYSE	UVE	Mon, Jan 5, 2015	19.70	20.67	19.64	19.97
1935	NYSE	UVE	Fri, Jan 2, 2015	20.60	20.98	19.61	19.84
1934	NYSE	UVE	Wed, Dec 31, 2014	20.50	20.98	20.40	20.45
1933	NYSE	UVE	Tue, Dec 30, 2014	20.28	20.73	20.28	20.48
1932	NYSE	UVE	Mon, Dec 29, 2014	20.19	20.55	20.19	20.38
1931	NYSE	UVE	Fri, Dec 26, 2014	20.27	20.70	20.11	20.17
1930	NYSE	UVE	Wed, Dec 24, 2014	19.97	20.24	19.83	20.21
1929	NYSE	UVE	Tue, Dec 23, 2014	19.99	20.24	19.82	20.01
1928	NYSE	UVE	Mon, Dec 22, 2014	19.91	19.99	19.59	19.84
1927	NYSE	UVE	Fri, Dec 19, 2014	20.00	20.00	19.70	19.86
1926	NYSE	UVE	Thu, Dec 18, 2014	19.75	19.98	19.53	19.96
1925	NYSE	UVE	Wed, Dec 17, 2014	19.10	19.59	18.61	19.58
1924	NYSE	UVE	Tue, Dec 16, 2014	19.17	19.45	19.01	19.15
1923	NYSE	UVE	Mon, Dec 15, 2014	20.00	20.01	18.73	19.23
1922	NYSE	UVE	Fri, Dec 12, 2014	20.08	20.22	19.62	19.82
1921	NYSE	UVE	Thu, Dec 11, 2014	20.25	21.00	20.25	20.42
1920	NYSE	UVE	Wed, Dec 10, 2014	20.37	20.48	19.81	20.09
1919	NYSE	UVE	Tue, Dec 9, 2014	20.18	21.14	20.00	21.06
1918	NYSE	UVE	Mon, Dec 8, 2014	19.72	20.60	19.67	20.46
1917	NYSE	UVE	Fri, Dec 5, 2014	19.92	20.62	19.64	19.72
1916	NYSE	UVE	Thu, Dec 4, 2014	19.49	20.22	19.42	19.95
1915	NYSE	UVE	Wed, Dec 3, 2014	19.25	19.83	19.24	19.56
1914	NYSE	UVE	Tue, Dec 2, 2014	18.44	18.91	18.44	18.77
1913	NYSE	UVE	Mon, Dec 1, 2014	19.26	19.39	18.27	18.31
1912	NYSE	UVE	Fri, Nov 28, 2014	19.72	19.79	19.40	19.40
1911	NYSE	UVE	Wed, Nov 26, 2014	19.44	19.75	19.28	19.72
1910	NYSE	UVE	Tue, Nov 25, 2014	19.44	19.52	19.12	19.47
1909	NYSE	UVE	Mon, Nov 24, 2014	19.45	19.72	19.29	19.47
1908	NYSE	UVE	Fri, Nov 21, 2014	19.08	19.43	18.87	19.30
1907	NYSE	UVE	Thu, Nov 20, 2014	18.21	18.94	18.01	18.84
1906	NYSE	UVE	Wed, Nov 19, 2014	19.25	19.25	18.21	18.23
1905	NYSE	UVE	Tue, Nov 18, 2014	18.97	19.27	18.97	19.24
1904	NYSE	UVE	Mon, Nov 17, 2014	18.92	19.23	18.88	18.89
1903	NYSE	UVE	Fri, Nov 14, 2014	19.18	19.29	18.64	18.89
1902	NYSE	UVE	Thu, Nov 13, 2014	19.51	19.88	19.41	19.53
1901	NYSE	UVE	Wed, Nov 12, 2014	18.87	19.50	18.87	19.47
1900	NYSE	UVE	Tue, Nov 11, 2014	18.81	19.05	18.76	18.96
1899	NYSE	UVE	Mon, Nov 10, 2014	18.21	18.97	18.20	18.76
1898	NYSE	UVE	Fri, Nov 7, 2014	18.77	18.86	17.82	18.10
1897	NYSE	UVE	Thu, Nov 6, 2014	18.50	18.80	18.41	18.77
1896	NYSE	UVE	Wed, Nov 5, 2014	18.00	18.89	18.00	18.38
1895	NYSE	UVE	Tue, Nov 4, 2014	18.31	18.86	17.63	17.92
1894	NYSE	UVE	Mon, Nov 3, 2014	17.50	18.72	17.50	18.47
1893	NYSE	UVE	Fri, Oct 31, 2014	15.93	17.50	15.93	17.50
1892	NYSE	UVE	Thu, Oct 30, 2014	15.32	15.43	14.95	14.99
1891	NYSE	UVE	Wed, Oct 29, 2014	14.98	15.49	14.92	15.42
1890	NYSE	UVE	Tue, Oct 28, 2014	14.59	15.00	14.50	15.00
1889	NYSE	UVE	Mon, Oct 27, 2014	14.21	14.49	14.07	14.46
1888	NYSE	UVE	Fri, Oct 24, 2014	14.69	14.69	14.14	14.28
1887	NYSE	UVE	Thu, Oct 23, 2014	14.57	14.83	14.48	14.64
1886	NYSE	UVE	Wed, Oct 22, 2014	14.58	14.70	14.36	14.39
1885	NYSE	UVE	Tue, Oct 21, 2014	14.03	14.58	13.98	14.50
1884	NYSE	UVE	Mon, Oct 20, 2014	13.86	14.13	13.80	14.00
1883	NYSE	UVE	Fri, Oct 17, 2014	14.61	14.61	13.92	13.94
1882	NYSE	UVE	Thu, Oct 16, 2014	13.67	14.55	13.55	14.45
1881	NYSE	UVE	Wed, Oct 15, 2014	13.04	13.97	13.02	13.93
1880	NYSE	UVE	Tue, Oct 14, 2014	13.08	13.60	13.08	13.26
1879	NYSE	UVE	Mon, Oct 13, 2014	12.90	13.24	12.90	12.98
1878	NYSE	UVE	Fri, Oct 10, 2014	12.61	13.09	12.59	12.87
1877	NYSE	UVE	Thu, Oct 9, 2014	13.11	13.19	12.67	12.69
1876	NYSE	UVE	Wed, Oct 8, 2014	12.75	13.11	12.57	13.11
1875	NYSE	UVE	Tue, Oct 7, 2014	13.00	13.08	12.82	12.82
1874	NYSE	UVE	Mon, Oct 6, 2014	13.23	13.27	13.06	13.06
1873	NYSE	UVE	Fri, Oct 3, 2014	13.10	13.50	13.03	13.24
1872	NYSE	UVE	Thu, Oct 2, 2014	12.45	13.04	12.37	12.99
1871	NYSE	UVE	Wed, Oct 1, 2014	12.92	13.01	12.41	12.42
1870	NYSE	UVE	Tue, Sep 30, 2014	12.90	13.01	12.75	12.93
1869	NYSE	UVE	Mon, Sep 29, 2014	12.97	13.24	12.88	12.93
1868	NYSE	UVE	Fri, Sep 26, 2014	12.45	13.11	12.37	13.09
1867	NYSE	UVE	Thu, Sep 25, 2014	12.53	12.57	12.26	12.32
1866	NYSE	UVE	Wed, Sep 24, 2014	12.50	12.65	12.39	12.62
1865	NYSE	UVE	Tue, Sep 23, 2014	12.64	12.79	12.50	12.50
1864	NYSE	UVE	Mon, Sep 22, 2014	12.73	12.86	12.61	12.64
1863	NYSE	UVE	Fri, Sep 19, 2014	13.04	13.11	12.70	12.74
1862	NYSE	UVE	Thu, Sep 18, 2014	13.10	13.29	13.10	13.13
1861	NYSE	UVE	Wed, Sep 17, 2014	13.13	13.28	12.99	13.08
1860	NYSE	UVE	Tue, Sep 16, 2014	13.02	13.23	13.01	13.13
1859	NYSE	UVE	Mon, Sep 15, 2014	13.23	13.23	12.77	13.09
1858	NYSE	UVE	Fri, Sep 12, 2014	13.52	13.64	13.15	13.23
1857	NYSE	UVE	Thu, Sep 11, 2014	13.42	13.61	13.32	13.50
1856	NYSE	UVE	Wed, Sep 10, 2014	13.60	13.70	13.40	13.53
1855	NYSE	UVE	Tue, Sep 9, 2014	14.05	14.05	13.59	13.60
1854	NYSE	UVE	Mon, Sep 8, 2014	14.40	14.49	14.06	14.08
1853	NYSE	UVE	Fri, Sep 5, 2014	14.37	14.46	14.23	14.40
1852	NYSE	UVE	Thu, Sep 4, 2014	14.10	14.54	14.03	14.45
1851	NYSE	UVE	Wed, Sep 3, 2014	14.47	14.47	13.93	14.08
1850	NYSE	UVE	Tue, Sep 2, 2014	14.08	14.41	13.91	14.36
1849	NYSE	UVE	Fri, Aug 29, 2014	13.55	13.95	13.45	13.86
1848	NYSE	UVE	Thu, Aug 28, 2014	13.52	13.60	13.39	13.54
1847	NYSE	UVE	Wed, Aug 27, 2014	13.86	13.99	13.49	13.52
1846	NYSE	UVE	Tue, Aug 26, 2014	14.00	14.23	13.91	14.10
1845	NYSE	UVE	Mon, Aug 25, 2014	13.60	13.99	13.55	13.98
1844	NYSE	UVE	Fri, Aug 22, 2014	13.51	13.67	13.44	13.59
1843	NYSE	UVE	Thu, Aug 21, 2014	13.29	13.68	13.22	13.59
1842	NYSE	UVE	Wed, Aug 20, 2014	13.44	13.44	13.07	13.32
1841	NYSE	UVE	Tue, Aug 19, 2014	13.36	13.51	13.28	13.47
1840	NYSE	UVE	Mon, Aug 18, 2014	13.51	13.51	13.19	13.35
1839	NYSE	UVE	Fri, Aug 15, 2014	13.59	13.59	12.90	13.34
1838	NYSE	UVE	Thu, Aug 14, 2014	13.33	13.49	13.21	13.49
1837	NYSE	UVE	Wed, Aug 13, 2014	13.28	13.41	13.18	13.33
1836	NYSE	UVE	Tue, Aug 12, 2014	13.34	13.51	13.22	13.24
1835	NYSE	UVE	Mon, Aug 11, 2014	13.13	13.59	13.05	13.34
1834	NYSE	UVE	Fri, Aug 8, 2014	13.00	13.16	12.88	13.03
1833	NYSE	UVE	Thu, Aug 7, 2014	12.66	13.23	12.63	12.99
1832	NYSE	UVE	Wed, Aug 6, 2014	12.39	12.66	12.39	12.57
1831	NYSE	UVE	Tue, Aug 5, 2014	12.07	12.46	12.01	12.44
1830	NYSE	UVE	Mon, Aug 4, 2014	12.19	12.45	12.11	12.16
1829	NYSE	UVE	Fri, Aug 1, 2014	12.07	12.17	11.88	12.17
1828	NYSE	UVE	Thu, Jul 31, 2014	12.07	12.16	11.89	12.06
1827	NYSE	UVE	Wed, Jul 30, 2014	12.52	12.56	12.07	12.18
1826	NYSE	UVE	Tue, Jul 29, 2014	12.50	12.66	12.39	12.45
1825	NYSE	UVE	Mon, Jul 28, 2014	12.51	12.63	12.37	12.47
1824	NYSE	UVE	Fri, Jul 25, 2014	12.65	12.87	12.37	12.54
1823	NYSE	UVE	Thu, Jul 24, 2014	12.75	12.87	12.72	12.73
1822	NYSE	UVE	Wed, Jul 23, 2014	12.77	12.86	12.64	12.78
1821	NYSE	UVE	Tue, Jul 22, 2014	12.67	12.94	12.67	12.74
1820	NYSE	UVE	Mon, Jul 21, 2014	12.41	12.76	12.22	12.64
1819	NYSE	UVE	Fri, Jul 18, 2014	12.31	12.64	12.31	12.47
1818	NYSE	UVE	Thu, Jul 17, 2014	12.40	12.58	12.30	12.33
1817	NYSE	UVE	Wed, Jul 16, 2014	12.61	12.66	12.40	12.44
1816	NYSE	UVE	Tue, Jul 15, 2014	12.69	12.83	12.40	12.51
1815	NYSE	UVE	Mon, Jul 14, 2014	12.82	12.84	12.59	12.71
1814	NYSE	UVE	Fri, Jul 11, 2014	12.87	13.00	12.71	12.72
1813	NYSE	UVE	Thu, Jul 10, 2014	12.59	13.03	12.45	12.88
1812	NYSE	UVE	Wed, Jul 9, 2014	12.40	12.93	12.40	12.82
1811	NYSE	UVE	Tue, Jul 8, 2014	12.69	12.69	12.28	12.36
1810	NYSE	UVE	Mon, Jul 7, 2014	13.05	13.13	12.69	12.69
1809	NYSE	UVE	Thu, Jul 3, 2014	13.00	13.16	12.97	13.03
1808	NYSE	UVE	Wed, Jul 2, 2014	13.03	13.10	12.95	12.96
1807	NYSE	UVE	Tue, Jul 1, 2014	13.00	13.21	12.87	13.02
1806	NYSE	UVE	Mon, Jun 30, 2014	12.83	13.04	12.69	12.97
1805	NYSE	UVE	Fri, Jun 27, 2014	13.11	13.18	12.76	12.82
1804	NYSE	UVE	Thu, Jun 26, 2014	13.25	13.38	13.10	13.17
1803	NYSE	UVE	Wed, Jun 25, 2014	13.17	13.30	12.96	13.28
1802	NYSE	UVE	Tue, Jun 24, 2014	13.22	13.38	13.07	13.18
1801	NYSE	UVE	Mon, Jun 23, 2014	13.44	13.44	13.14	13.27
1800	NYSE	UVE	Fri, Jun 20, 2014	13.48	13.51	13.07	13.44
1799	NYSE	UVE	Thu, Jun 19, 2014	13.61	13.69	13.31	13.43
1798	NYSE	UVE	Wed, Jun 18, 2014	13.62	13.76	13.39	13.61
1797	NYSE	UVE	Tue, Jun 17, 2014	13.18	13.80	12.83	13.67
1796	NYSE	UVE	Mon, Jun 16, 2014	12.80	13.07	12.14	13.06
1795	NYSE	UVE	Fri, Jun 13, 2014	13.01	13.12	12.87	12.93
1794	NYSE	UVE	Thu, Jun 12, 2014	12.84	13.00	12.76	12.98
1793	NYSE	UVE	Wed, Jun 11, 2014	12.95	13.04	12.64	12.73
1792	NYSE	UVE	Tue, Jun 10, 2014	13.20	13.39	12.96	13.00
1791	NYSE	UVE	Mon, Jun 9, 2014	13.04	13.38	13.04	13.26
1790	NYSE	UVE	Fri, Jun 6, 2014	12.91	13.23	12.86	13.06
1789	NYSE	UVE	Thu, Jun 5, 2014	12.44	13.00	12.42	12.90
1788	NYSE	UVE	Wed, Jun 4, 2014	12.45	12.53	12.17	12.28
1787	NYSE	UVE	Tue, Jun 3, 2014	12.20	12.54	12.11	12.43
1786	NYSE	UVE	Mon, Jun 2, 2014	12.46	12.58	12.10	12.21
1785	NYSE	UVE	Fri, May 30, 2014	12.37	12.66	12.28	12.49
1784	NYSE	UVE	Thu, May 29, 2014	12.19	12.45	12.10	12.37
1783	NYSE	UVE	Wed, May 28, 2014	11.59	12.08	11.59	12.07
1782	NYSE	UVE	Tue, May 27, 2014	11.88	12.23	11.53	11.54
1781	NYSE	UVE	Fri, May 23, 2014	12.07	12.09	11.79	11.91
1780	NYSE	UVE	Thu, May 22, 2014	12.11	12.21	12.02	12.15
1779	NYSE	UVE	Wed, May 21, 2014	12.22	12.34	11.80	12.10
1778	NYSE	UVE	Tue, May 20, 2014	12.58	12.81	12.09	12.22
1777	NYSE	UVE	Mon, May 19, 2014	12.30	12.58	12.30	12.56
1776	NYSE	UVE	Fri, May 16, 2014	12.34	12.37	12.03	12.31
1775	NYSE	UVE	Thu, May 15, 2014	12.12	12.50	11.84	12.39
1774	NYSE	UVE	Wed, May 14, 2014	11.78	12.15	11.67	11.92
1773	NYSE	UVE	Tue, May 13, 2014	12.30	12.37	11.69	11.82
1772	NYSE	UVE	Mon, May 12, 2014	12.88	13.12	12.31	12.33
1771	NYSE	UVE	Fri, May 9, 2014	13.50	13.50	12.10	12.74
1770	NYSE	UVE	Thu, May 8, 2014	14.88	15.42	14.75	15.13
1769	NYSE	UVE	Wed, May 7, 2014	14.80	14.99	14.30	14.89
1768	NYSE	UVE	Tue, May 6, 2014	15.20	15.25	14.73	14.74
1767	NYSE	UVE	Mon, May 5, 2014	14.53	15.29	14.37	15.20
1766	NYSE	UVE	Fri, May 2, 2014	14.55	14.99	14.53	14.61
1765	NYSE	UVE	Thu, May 1, 2014	14.64	14.74	14.19	14.50
1764	NYSE	UVE	Wed, Apr 30, 2014	13.73	14.69	13.62	14.63
1763	NYSE	UVE	Tue, Apr 29, 2014	13.72	13.87	13.56	13.74
1762	NYSE	UVE	Mon, Apr 28, 2014	13.35	13.85	13.21	13.65
1761	NYSE	UVE	Fri, Apr 25, 2014	13.69	13.77	13.28	13.28
1760	NYSE	UVE	Thu, Apr 24, 2014	13.76	13.92	13.47	13.79
1759	NYSE	UVE	Wed, Apr 23, 2014	13.58	13.99	13.30	13.67
1758	NYSE	UVE	Tue, Apr 22, 2014	13.60	13.98	13.54	13.59
1757	NYSE	UVE	Mon, Apr 21, 2014	13.43	13.64	13.34	13.53
1756	NYSE	UVE	Thu, Apr 17, 2014	13.48	13.62	13.25	13.51
1755	NYSE	UVE	Wed, Apr 16, 2014	13.32	13.65	13.31	13.47
1754	NYSE	UVE	Tue, Apr 15, 2014	13.08	13.33	12.79	13.18
1753	NYSE	UVE	Mon, Apr 14, 2014	13.16	13.37	12.97	13.19
1752	NYSE	UVE	Fri, Apr 11, 2014	13.15	13.19	12.32	13.01
1751	NYSE	UVE	Thu, Apr 10, 2014	14.00	14.03	13.14	13.25
1750	NYSE	UVE	Wed, Apr 9, 2014	13.68	13.99	13.51	13.94
1749	NYSE	UVE	Tue, Apr 8, 2014	13.17	13.80	13.17	13.59
1748	NYSE	UVE	Mon, Apr 7, 2014	13.36	13.43	12.87	13.20
1747	NYSE	UVE	Fri, Apr 4, 2014	13.60	13.80	13.11	13.36
1746	NYSE	UVE	Thu, Apr 3, 2014	13.10	13.49	13.03	13.43
1745	NYSE	UVE	Wed, Apr 2, 2014	12.95	13.09	12.84	12.95
1744	NYSE	UVE	Tue, Apr 1, 2014	12.75	13.08	12.75	12.88
1743	NYSE	UVE	Mon, Mar 31, 2014	12.60	12.89	12.54	12.70
1742	NYSE	UVE	Fri, Mar 28, 2014	12.95	13.08	12.44	12.53
1741	NYSE	UVE	Thu, Mar 27, 2014	13.56	13.56	12.83	12.93
1740	NYSE	UVE	Wed, Mar 26, 2014	13.95	14.02	13.48	13.53
1739	NYSE	UVE	Tue, Mar 25, 2014	13.65	13.94	13.58	13.73
1738	NYSE	UVE	Mon, Mar 24, 2014	14.24	14.37	14.09	14.32
1737	NYSE	UVE	Fri, Mar 21, 2014	14.52	14.52	14.00	14.28
1736	NYSE	UVE	Thu, Mar 20, 2014	14.52	14.87	14.49	14.52
1735	NYSE	UVE	Wed, Mar 19, 2014	14.89	14.94	14.57	14.70
1734	NYSE	UVE	Tue, Mar 18, 2014	14.32	14.89	14.31	14.86
1733	NYSE	UVE	Mon, Mar 17, 2014	14.19	14.47	14.13	14.26
1732	NYSE	UVE	Fri, Mar 14, 2014	14.13	14.25	13.72	14.08
1731	NYSE	UVE	Thu, Mar 13, 2014	14.58	14.60	14.00	14.13
1730	NYSE	UVE	Wed, Mar 12, 2014	14.34	14.51	13.80	14.47
1729	NYSE	UVE	Tue, Mar 11, 2014	14.70	14.86	14.30	14.43
1728	NYSE	UVE	Mon, Mar 10, 2014	14.96	14.98	14.36	14.66
1727	NYSE	UVE	Fri, Mar 7, 2014	14.75	15.34	14.61	14.96
1726	NYSE	UVE	Thu, Mar 6, 2014	14.19	14.82	14.15	14.60
1725	NYSE	UVE	Wed, Mar 5, 2014	14.05	14.17	13.85	14.14
1724	NYSE	UVE	Tue, Mar 4, 2014	14.40	14.57	13.63	14.08
1723	NYSE	UVE	Mon, Mar 3, 2014	13.16	14.39	13.12	14.39
1722	NYSE	UVE	Fri, Feb 28, 2014	13.02	13.49	13.00	13.36
1721	NYSE	UVE	Thu, Feb 27, 2014	12.66	12.94	12.56	12.92
1720	NYSE	UVE	Wed, Feb 26, 2014	12.80	13.04	12.52	12.73
1719	NYSE	UVE	Tue, Feb 25, 2014	12.21	12.85	12.15	12.80
1718	NYSE	UVE	Mon, Feb 24, 2014	11.60	11.84	11.60	11.69
1717	NYSE	UVE	Fri, Feb 21, 2014	11.75	11.75	11.51	11.54
1716	NYSE	UVE	Thu, Feb 20, 2014	11.42	11.75	11.21	11.71
1715	NYSE	UVE	Wed, Feb 19, 2014	11.70	11.70	11.39	11.41
1714	NYSE	UVE	Tue, Feb 18, 2014	11.60	11.80	11.45	11.78
1713	NYSE	UVE	Fri, Feb 14, 2014	11.86	12.11	11.55	11.62
1712	NYSE	UVE	Thu, Feb 13, 2014	11.24	11.95	11.15	11.94
1711	NYSE	UVE	Wed, Feb 12, 2014	11.00	11.44	11.00	11.39
1710	NYSE	UVE	Tue, Feb 11, 2014	10.84	11.09	10.72	11.00
1709	NYSE	UVE	Mon, Feb 10, 2014	10.67	10.80	10.40	10.78
1708	NYSE	UVE	Fri, Feb 7, 2014	10.47	10.69	10.44	10.65
1707	NYSE	UVE	Thu, Feb 6, 2014	10.15	10.54	10.13	10.38
1706	NYSE	UVE	Wed, Feb 5, 2014	10.08	10.30	9.85	10.14
1705	NYSE	UVE	Tue, Feb 4, 2014	10.11	10.40	9.71	10.19
1704	NYSE	UVE	Mon, Feb 3, 2014	11.05	11.05	10.07	10.19
1703	NYSE	UVE	Fri, Jan 31, 2014	11.00	11.28	10.95	11.15
1702	NYSE	UVE	Thu, Jan 30, 2014	11.30	11.57	11.19	11.20
1701	NYSE	UVE	Wed, Jan 29, 2014	11.11	11.40	11.08	11.16
1700	NYSE	UVE	Tue, Jan 28, 2014	11.08	11.65	10.98	11.34
1699	NYSE	UVE	Mon, Jan 27, 2014	11.03	11.36	10.70	11.09
1698	NYSE	UVE	Fri, Jan 24, 2014	11.65	11.72	11.05	11.13
1697	NYSE	UVE	Thu, Jan 23, 2014	12.15	12.15	10.90	11.86
1696	NYSE	UVE	Wed, Jan 22, 2014	12.66	12.75	12.32	12.41
1695	NYSE	UVE	Tue, Jan 21, 2014	12.59	12.82	12.35	12.66
1694	NYSE	UVE	Fri, Jan 17, 2014	12.74	12.90	12.54	12.59
1693	NYSE	UVE	Thu, Jan 16, 2014	12.57	12.78	12.00	12.71
1692	NYSE	UVE	Wed, Jan 15, 2014	13.00	13.20	12.88	12.93
1691	NYSE	UVE	Tue, Jan 14, 2014	12.80	13.02	12.74	13.02
1690	NYSE	UVE	Mon, Jan 13, 2014	12.80	13.19	12.65	12.72
1689	NYSE	UVE	Fri, Jan 10, 2014	12.99	13.07	12.56	12.83
1688	NYSE	UVE	Thu, Jan 9, 2014	13.12	13.22	12.94	13.05
1687	NYSE	UVE	Wed, Jan 8, 2014	13.37	13.41	12.51	13.11
1686	NYSE	UVE	Tue, Jan 7, 2014	13.85	14.09	13.28	13.39
1685	NYSE	UVE	Mon, Jan 6, 2014	13.47	13.84	13.38	13.75
1684	NYSE	UVE	Fri, Jan 3, 2014	14.06	14.16	12.97	13.43
1683	NYSE	UVE	Thu, Jan 2, 2014	14.39	14.39	13.60	13.87
1682	NYSE	UVE	Tue, Dec 31, 2013	13.90	14.57	13.90	14.48
1681	NYSE	UVE	Mon, Dec 30, 2013	14.65	14.78	13.52	13.78
1680	NYSE	UVE	Fri, Dec 27, 2013	14.60	14.71	14.31	14.63
1679	NYSE	UVE	Thu, Dec 26, 2013	14.06	14.83	14.03	14.55
1678	NYSE	UVE	Tue, Dec 24, 2013	13.42	14.00	13.41	13.92
1677	NYSE	UVE	Mon, Dec 23, 2013	13.00	13.60	12.95	13.36
1676	NYSE	UVE	Fri, Dec 20, 2013	12.72	13.06	12.45	12.84
1675	NYSE	UVE	Thu, Dec 19, 2013	12.44	12.72	12.41	12.62
1674	NYSE	UVE	Wed, Dec 18, 2013	11.87	12.46	11.83	12.42
1673	NYSE	UVE	Tue, Dec 17, 2013	12.20	12.27	11.69	11.89
1672	NYSE	UVE	Mon, Dec 16, 2013	12.02	12.39	12.02	12.24
1671	NYSE	UVE	Fri, Dec 13, 2013	11.96	12.42	11.90	12.01
1670	NYSE	UVE	Thu, Dec 12, 2013	12.38	12.49	11.89	11.90
1669	NYSE	UVE	Wed, Dec 11, 2013	13.04	13.04	12.29	12.42
1668	NYSE	UVE	Tue, Dec 10, 2013	12.86	13.39	12.84	13.15
1667	NYSE	UVE	Mon, Dec 9, 2013	12.95	12.98	12.63	12.85
1666	NYSE	UVE	Fri, Dec 6, 2013	12.96	13.13	12.55	12.71
1665	NYSE	UVE	Thu, Dec 5, 2013	12.55	12.90	12.55	12.83
1664	NYSE	UVE	Wed, Dec 4, 2013	12.17	12.61	11.85	12.51
1663	NYSE	UVE	Tue, Dec 3, 2013	12.88	13.08	11.91	12.14
1662	NYSE	UVE	Mon, Dec 2, 2013	12.50	13.09	11.82	13.01
1661	NYSE	UVE	Fri, Nov 29, 2013	11.65	12.45	11.64	12.40
1660	NYSE	UVE	Wed, Nov 27, 2013	11.29	11.72	10.90	11.52
1659	NYSE	UVE	Tue, Nov 26, 2013	10.52	11.24	10.50	11.17
1658	NYSE	UVE	Mon, Nov 25, 2013	9.61	10.44	9.55	10.43
1657	NYSE	UVE	Fri, Nov 22, 2013	9.00	9.69	8.99	9.46
1656	NYSE	UVE	Thu, Nov 21, 2013	8.18	9.03	8.18	8.95
1655	NYSE	UVE	Wed, Nov 20, 2013	8.13	8.28	8.10	8.20
1654	NYSE	UVE	Tue, Nov 19, 2013	7.99	8.16	7.98	8.12
1653	NYSE	UVE	Mon, Nov 18, 2013	8.05	8.16	7.98	7.99
1652	NYSE	UVE	Fri, Nov 15, 2013	8.03	8.16	7.94	8.04
1651	NYSE	UVE	Thu, Nov 14, 2013	8.18	8.18	8.00	8.03
1650	NYSE	UVE	Wed, Nov 13, 2013	7.97	8.22	7.93	8.18
1649	NYSE	UVE	Tue, Nov 12, 2013	8.02	8.08	7.95	8.01
1648	NYSE	UVE	Mon, Nov 11, 2013	7.98	8.15	7.90	8.06
1647	NYSE	UVE	Fri, Nov 8, 2013	7.95	8.06	7.84	7.97
1646	NYSE	UVE	Thu, Nov 7, 2013	7.99	8.00	7.74	7.94
1645	NYSE	UVE	Wed, Nov 6, 2013	8.18	8.30	7.99	8.02
1644	NYSE	UVE	Tue, Nov 5, 2013	8.30	8.30	7.90	8.08
1643	NYSE	UVE	Mon, Nov 4, 2013	7.84	7.85	7.77	7.84
1642	NYSE	UVE	Fri, Nov 1, 2013	7.83	7.88	7.72	7.80
1641	NYSE	UVE	Thu, Oct 31, 2013	7.84	7.91	7.71	7.84
1640	NYSE	UVE	Wed, Oct 30, 2013	8.07	8.07	7.80	7.89
1639	NYSE	UVE	Tue, Oct 29, 2013	8.05	8.09	7.83	8.03
1638	NYSE	UVE	Mon, Oct 28, 2013	7.74	8.18	7.71	8.02
1637	NYSE	UVE	Fri, Oct 25, 2013	7.75	7.75	7.61	7.75
1636	NYSE	UVE	Thu, Oct 24, 2013	7.54	7.75	7.52	7.69
1635	NYSE	UVE	Wed, Oct 23, 2013	7.56	7.58	7.38	7.52
1634	NYSE	UVE	Tue, Oct 22, 2013	7.60	7.63	7.54	7.56
1633	NYSE	UVE	Mon, Oct 21, 2013	7.55	7.57	7.41	7.49
1632	NYSE	UVE	Fri, Oct 18, 2013	7.24	7.57	7.24	7.51
1631	NYSE	UVE	Thu, Oct 17, 2013	6.87	7.19	6.85	7.17
1630	NYSE	UVE	Wed, Oct 16, 2013	6.85	6.92	6.79	6.88
1629	NYSE	UVE	Tue, Oct 15, 2013	6.80	6.88	6.76	6.81
1628	NYSE	UVE	Mon, Oct 14, 2013	6.78	6.92	6.75	6.77
1627	NYSE	UVE	Fri, Oct 11, 2013	6.64	6.83	6.62	6.80
1626	NYSE	UVE	Thu, Oct 10, 2013	6.72	6.84	6.63	6.68
1625	NYSE	UVE	Wed, Oct 9, 2013	6.67	6.67	6.36	6.58
1624	NYSE	UVE	Tue, Oct 8, 2013	6.81	6.90	6.60	6.61
1623	NYSE	UVE	Mon, Oct 7, 2013	7.00	7.02	6.80	6.80
1622	NYSE	UVE	Fri, Oct 4, 2013	6.94	7.10	6.87	6.98
1621	NYSE	UVE	Thu, Oct 3, 2013	6.95	7.00	6.84	6.95
1620	NYSE	UVE	Wed, Oct 2, 2013	7.12	7.17	7.01	7.02
1619	NYSE	UVE	Tue, Oct 1, 2013	7.08	7.18	7.08	7.17
1618	NYSE	UVE	Mon, Sep 30, 2013	7.00	7.10	6.78	7.05
1617	NYSE	UVE	Fri, Sep 27, 2013	7.10	7.13	7.01	7.06
1616	NYSE	UVE	Thu, Sep 26, 2013	7.38	7.40	7.11	7.12
1615	NYSE	UVE	Wed, Sep 25, 2013	7.17	7.36	7.16	7.31
1614	NYSE	UVE	Tue, Sep 24, 2013	7.10	7.30	7.06	7.17
1613	NYSE	UVE	Mon, Sep 23, 2013	7.33	7.41	7.05	7.15
1612	NYSE	UVE	Fri, Sep 20, 2013	7.60	7.72	7.36	7.36
1611	NYSE	UVE	Thu, Sep 19, 2013	7.53	7.60	7.46	7.55
1610	NYSE	UVE	Wed, Sep 18, 2013	7.50	7.59	7.38	7.56
1609	NYSE	UVE	Tue, Sep 17, 2013	7.40	7.49	7.36	7.47
1608	NYSE	UVE	Mon, Sep 16, 2013	7.52	7.53	7.33	7.36
1607	NYSE	UVE	Fri, Sep 13, 2013	7.43	7.51	7.35	7.36
1606	NYSE	UVE	Thu, Sep 12, 2013	7.35	7.47	7.33	7.38
1605	NYSE	UVE	Wed, Sep 11, 2013	7.41	7.48	7.30	7.32
1604	NYSE	UVE	Tue, Sep 10, 2013	7.70	7.70	7.31	7.38
1603	NYSE	UVE	Mon, Sep 9, 2013	7.48	7.63	7.48	7.62
1602	NYSE	UVE	Fri, Sep 6, 2013	7.62	7.67	7.43	7.46
1601	NYSE	UVE	Thu, Sep 5, 2013	7.58	7.66	7.52	7.56
1600	NYSE	UVE	Wed, Sep 4, 2013	7.72	7.72	7.51	7.55
1599	NYSE	UVE	Tue, Sep 3, 2013	7.75	7.79	7.45	7.66
1598	NYSE	UVE	Fri, Aug 30, 2013	7.60	7.68	7.31	7.38
1597	NYSE	UVE	Thu, Aug 29, 2013	7.52	7.63	7.49	7.58
1596	NYSE	UVE	Wed, Aug 28, 2013	7.51	7.76	7.49	7.51
1595	NYSE	UVE	Tue, Aug 27, 2013	7.80	7.91	7.27	7.32
1594	NYSE	UVE	Mon, Aug 26, 2013	8.07	8.12	7.87	7.87
1593	NYSE	UVE	Fri, Aug 23, 2013	8.01	8.15	7.96	8.01
1592	NYSE	UVE	Thu, Aug 22, 2013	7.95	8.14	7.95	8.02
1591	NYSE	UVE	Wed, Aug 21, 2013	8.16	8.22	7.92	7.93
1590	NYSE	UVE	Tue, Aug 20, 2013	8.10	8.24	7.99	8.23
1589	NYSE	UVE	Mon, Aug 19, 2013	8.35	8.45	8.06	8.11
1588	NYSE	UVE	Fri, Aug 16, 2013	8.34	8.48	8.27	8.39
1587	NYSE	UVE	Thu, Aug 15, 2013	8.50	8.52	8.26	8.33
1586	NYSE	UVE	Wed, Aug 14, 2013	8.40	8.54	8.34	8.51
1585	NYSE	UVE	Tue, Aug 13, 2013	8.49	8.51	8.36	8.45
1584	NYSE	UVE	Mon, Aug 12, 2013	8.36	8.50	8.34	8.48
1583	NYSE	UVE	Fri, Aug 9, 2013	8.59	8.59	8.30	8.37
1582	NYSE	UVE	Thu, Aug 8, 2013	8.20	8.59	8.20	8.55
1581	NYSE	UVE	Wed, Aug 7, 2013	8.44	8.59	7.76	8.12
1580	NYSE	UVE	Tue, Aug 6, 2013	7.61	7.62	7.37	7.49
1579	NYSE	UVE	Mon, Aug 5, 2013	7.69	7.70	7.45	7.64
1578	NYSE	UVE	Fri, Aug 2, 2013	7.85	7.95	7.68	7.73
1577	NYSE	UVE	Thu, Aug 1, 2013	7.91	7.99	7.77	7.92
1576	NYSE	UVE	Wed, Jul 31, 2013	7.80	7.88	7.66	7.86
1575	NYSE	UVE	Tue, Jul 30, 2013	7.80	7.80	7.63	7.79
1574	NYSE	UVE	Mon, Jul 29, 2013	7.70	7.80	7.70	7.76
1573	NYSE	UVE	Fri, Jul 26, 2013	7.53	7.78	7.50	7.78
1572	NYSE	UVE	Thu, Jul 25, 2013	7.95	7.97	7.53	7.60
1571	NYSE	UVE	Wed, Jul 24, 2013	8.26	8.31	7.88	7.99
1570	NYSE	UVE	Tue, Jul 23, 2013	8.22	8.33	8.22	8.26
1569	NYSE	UVE	Mon, Jul 22, 2013	8.30	8.30	8.18	8.26
1568	NYSE	UVE	Fri, Jul 19, 2013	8.26	8.30	8.17	8.30
1567	NYSE	UVE	Thu, Jul 18, 2013	8.15	8.31	8.13	8.28
1566	NYSE	UVE	Wed, Jul 17, 2013	8.04	8.13	7.99	8.13
1565	NYSE	UVE	Tue, Jul 16, 2013	8.04	8.04	7.95	8.00
1564	NYSE	UVE	Mon, Jul 15, 2013	7.79	8.00	7.74	7.99
1563	NYSE	UVE	Fri, Jul 12, 2013	7.71	7.81	7.63	7.72
1562	NYSE	UVE	Thu, Jul 11, 2013	7.70	7.80	7.66	7.71
1561	NYSE	UVE	Wed, Jul 10, 2013	7.64	7.65	7.50	7.64
1560	NYSE	UVE	Tue, Jul 9, 2013	7.35	7.61	7.30	7.61
1559	NYSE	UVE	Mon, Jul 8, 2013	7.22	7.38	7.22	7.33
1558	NYSE	UVE	Fri, Jul 5, 2013	7.18	7.30	7.05	7.30
1557	NYSE	UVE	Wed, Jul 3, 2013	7.42	7.45	7.02	7.08
1556	NYSE	UVE	Tue, Jul 2, 2013	7.23	7.42	7.22	7.42
1555	NYSE	UVE	Mon, Jul 1, 2013	7.14	7.23	7.11	7.23
1554	NYSE	UVE	Fri, Jun 28, 2013	7.07	7.17	6.96	7.08
1553	NYSE	UVE	Thu, Jun 27, 2013	7.22	7.26	7.13	7.14
1552	NYSE	UVE	Wed, Jun 26, 2013	7.33	7.36	7.15	7.22
1551	NYSE	UVE	Tue, Jun 25, 2013	6.90	7.24	6.89	7.24
1550	NYSE	UVE	Mon, Jun 24, 2013	7.12	7.13	6.85	6.88
1549	NYSE	UVE	Fri, Jun 21, 2013	7.24	7.29	7.11	7.16
1548	NYSE	UVE	Thu, Jun 20, 2013	7.17	7.30	7.06	7.16
1547	NYSE	UVE	Wed, Jun 19, 2013	7.25	7.39	7.21	7.29
1546	NYSE	UVE	Tue, Jun 18, 2013	7.10	7.22	6.99	7.22
1545	NYSE	UVE	Mon, Jun 17, 2013	7.06	7.17	6.98	7.08
1544	NYSE	UVE	Fri, Jun 14, 2013	7.03	7.17	6.92	7.06
1543	NYSE	UVE	Thu, Jun 13, 2013	6.95	7.18	6.87	7.18
1542	NYSE	UVE	Wed, Jun 12, 2013	7.12	7.18	6.91	6.94
1541	NYSE	UVE	Tue, Jun 11, 2013	6.91	7.28	6.91	7.10
1540	NYSE	UVE	Mon, Jun 10, 2013	6.93	7.04	6.83	7.01
1539	NYSE	UVE	Fri, Jun 7, 2013	7.02	7.10	6.96	6.99
1538	NYSE	UVE	Thu, Jun 6, 2013	6.89	7.08	6.88	6.99
1537	NYSE	UVE	Wed, Jun 5, 2013	6.87	6.92	6.74	6.86
1536	NYSE	UVE	Tue, Jun 4, 2013	6.90	7.03	6.83	6.90
1535	NYSE	UVE	Mon, Jun 3, 2013	6.67	6.94	6.66	6.90
1534	NYSE	UVE	Fri, May 31, 2013	7.08	7.08	6.67	6.67
1533	NYSE	UVE	Thu, May 30, 2013	6.99	7.14	6.96	7.14
1532	NYSE	UVE	Wed, May 29, 2013	7.08	7.17	6.84	7.02
1531	NYSE	UVE	Tue, May 28, 2013	7.44	7.45	7.03	7.18
1530	NYSE	UVE	Fri, May 24, 2013	7.19	7.38	7.04	7.37
1529	NYSE	UVE	Thu, May 23, 2013	7.16	7.25	6.56	7.21
1528	NYSE	UVE	Wed, May 22, 2013	7.87	7.90	7.05	7.23
1527	NYSE	UVE	Tue, May 21, 2013	7.95	8.10	7.88	7.91
1526	NYSE	UVE	Mon, May 20, 2013	7.58	7.98	7.57	7.92
1525	NYSE	UVE	Fri, May 17, 2013	7.30	7.81	7.30	7.59
1524	NYSE	UVE	Thu, May 16, 2013	7.40	7.42	7.27	7.28
1523	NYSE	UVE	Wed, May 15, 2013	7.39	7.42	7.25	7.42
1522	NYSE	UVE	Tue, May 14, 2013	7.21	7.42	7.21	7.35
1521	NYSE	UVE	Mon, May 13, 2013	7.46	7.46	7.21	7.25
1520	NYSE	UVE	Fri, May 10, 2013	7.34	7.41	7.20	7.40
1519	NYSE	UVE	Thu, May 9, 2013	7.09	7.39	7.09	7.29
1518	NYSE	UVE	Wed, May 8, 2013	6.88	7.40	6.85	7.07
1517	NYSE	UVE	Tue, May 7, 2013	6.79	6.95	6.65	6.78
1516	NYSE	UVE	Mon, May 6, 2013	6.26	6.80	6.21	6.77
1515	NYSE	UVE	Fri, May 3, 2013	6.00	6.31	6.00	6.29
1514	NYSE	UVE	Thu, May 2, 2013	5.84	6.00	5.81	5.99
1513	NYSE	UVE	Wed, May 1, 2013	5.97	5.97	5.75	5.77
1512	NYSE	UVE	Tue, Apr 30, 2013	5.85	5.99	5.82	5.98
1511	NYSE	UVE	Mon, Apr 29, 2013	5.70	5.90	5.64	5.87
1510	NYSE	UVE	Fri, Apr 26, 2013	5.62	5.70	5.52	5.70
1509	NYSE	UVE	Thu, Apr 25, 2013	5.35	5.61	5.35	5.60
1508	NYSE	UVE	Wed, Apr 24, 2013	5.31	5.38	5.28	5.36
1507	NYSE	UVE	Tue, Apr 23, 2013	5.30	5.32	5.26	5.32
1506	NYSE	UVE	Mon, Apr 22, 2013	5.25	5.35	5.16	5.29
1505	NYSE	UVE	Fri, Apr 19, 2013	5.19	5.29	5.19	5.25
1504	NYSE	UVE	Thu, Apr 18, 2013	5.17	5.23	5.05	5.20
1503	NYSE	UVE	Wed, Apr 17, 2013	5.35	5.41	5.15	5.20
1502	NYSE	UVE	Tue, Apr 16, 2013	5.26	5.46	5.26	5.40
1501	NYSE	UVE	Mon, Apr 15, 2013	5.32	5.47	5.25	5.26
1500	NYSE	UVE	Fri, Apr 12, 2013	5.34	5.34	5.14	5.29
1499	NYSE	UVE	Thu, Apr 11, 2013	5.58	5.60	5.26	5.35
1498	NYSE	UVE	Wed, Apr 10, 2013	5.46	5.59	5.44	5.57
1497	NYSE	UVE	Tue, Apr 9, 2013	5.44	5.49	5.34	5.42
1496	NYSE	UVE	Mon, Apr 8, 2013	5.32	5.59	5.30	5.39
1495	NYSE	UVE	Fri, Apr 5, 2013	5.14	5.32	5.12	5.26
1494	NYSE	UVE	Thu, Apr 4, 2013	5.04	5.14	5.04	5.11
1493	NYSE	UVE	Wed, Apr 3, 2013	5.05	5.08	4.99	5.04
1492	NYSE	UVE	Tue, Apr 2, 2013	4.91	5.12	4.90	5.02
1491	NYSE	UVE	Mon, Apr 1, 2013	4.85	4.90	4.70	4.88
1490	NYSE	UVE	Thu, Mar 28, 2013	4.80	4.85	4.76	4.85
1489	NYSE	UVE	Wed, Mar 27, 2013	4.78	4.85	4.73	4.79
1488	NYSE	UVE	Tue, Mar 26, 2013	4.83	4.84	4.74	4.80
1487	NYSE	UVE	Mon, Mar 25, 2013	4.71	4.80	4.68	4.79
1486	NYSE	UVE	Fri, Mar 22, 2013	4.59	4.72	4.50	4.68
1485	NYSE	UVE	Thu, Mar 21, 2013	4.59	4.64	4.55	4.56
1484	NYSE	UVE	Wed, Mar 20, 2013	4.63	4.75	4.58	4.60
1483	NYSE	UVE	Tue, Mar 19, 2013	4.60	4.65	4.52	4.63
1482	NYSE	UVE	Mon, Mar 18, 2013	4.48	4.61	4.48	4.59
1481	NYSE	UVE	Fri, Mar 15, 2013	4.45	4.51	4.44	4.49
1480	NYSE	UVE	Thu, Mar 14, 2013	4.47	4.50	4.44	4.44
1479	NYSE	UVE	Wed, Mar 13, 2013	4.52	4.52	4.46	4.48
1478	NYSE	UVE	Tue, Mar 12, 2013	4.57	4.62	4.50	4.51
1477	NYSE	UVE	Mon, Mar 11, 2013	4.61	4.65	4.53	4.63
1476	NYSE	UVE	Fri, Mar 8, 2013	4.45	4.65	4.45	4.58
1475	NYSE	UVE	Thu, Mar 7, 2013	4.44	4.48	4.41	4.45
1474	NYSE	UVE	Wed, Mar 6, 2013	4.40	4.45	4.40	4.44
1473	NYSE	UVE	Tue, Mar 5, 2013	4.35	4.45	4.32	4.40
1472	NYSE	UVE	Mon, Mar 4, 2013	4.35	4.37	4.30	4.35
1471	NYSE	UVE	Fri, Mar 1, 2013	4.39	4.39	4.29	4.32
1470	NYSE	UVE	Thu, Feb 28, 2013	4.35	4.43	4.35	4.39
1469	NYSE	UVE	Wed, Feb 27, 2013	4.39	4.47	4.35	4.38
1468	NYSE	UVE	Tue, Feb 26, 2013	4.26	4.40	4.23	4.38
1467	NYSE	UVE	Mon, Feb 25, 2013	4.28	4.42	4.27	4.32
1466	NYSE	UVE	Fri, Feb 22, 2013	4.40	4.45	4.30	4.45
1465	NYSE	UVE	Thu, Feb 21, 2013	4.43	4.53	4.34	4.39
1464	NYSE	UVE	Wed, Feb 20, 2013	4.47	4.55	4.43	4.44
1463	NYSE	UVE	Tue, Feb 19, 2013	4.35	4.50	4.35	4.50
1462	NYSE	UVE	Fri, Feb 15, 2013	4.56	4.56	4.35	4.37
1461	NYSE	UVE	Thu, Feb 14, 2013	4.55	4.55	4.49	4.53
1460	NYSE	UVE	Wed, Feb 13, 2013	4.58	4.58	4.54	4.55
1459	NYSE	UVE	Tue, Feb 12, 2013	4.55	4.59	4.54	4.58
1458	NYSE	UVE	Mon, Feb 11, 2013	4.58	4.58	4.52	4.55
1457	NYSE	UVE	Fri, Feb 8, 2013	4.42	4.58	4.42	4.58
1456	NYSE	UVE	Thu, Feb 7, 2013	4.45	4.46	4.40	4.42
1455	NYSE	UVE	Wed, Feb 6, 2013	4.49	4.49	4.36	4.47
1454	NYSE	UVE	Tue, Feb 5, 2013	4.45	4.52	4.43	4.46
1453	NYSE	UVE	Mon, Feb 4, 2013	4.50	4.52	4.44	4.44
1452	NYSE	UVE	Fri, Feb 1, 2013	4.52	4.55	4.45	4.55
1451	NYSE	UVE	Thu, Jan 31, 2013	4.53	4.56	4.45	4.54
1450	NYSE	UVE	Wed, Jan 30, 2013	4.58	4.61	4.55	4.57
1449	NYSE	UVE	Tue, Jan 29, 2013	4.55	4.60	4.51	4.60
1448	NYSE	UVE	Mon, Jan 28, 2013	4.53	4.53	4.45	4.53
1447	NYSE	UVE	Fri, Jan 25, 2013	4.57	4.57	4.50	4.54
1446	NYSE	UVE	Thu, Jan 24, 2013	4.56	4.62	4.54	4.57
1445	NYSE	UVE	Wed, Jan 23, 2013	4.64	4.64	4.54	4.57
1444	NYSE	UVE	Tue, Jan 22, 2013	4.63	4.65	4.61	4.64
1443	NYSE	UVE	Fri, Jan 18, 2013	4.61	4.65	4.50	4.61
1442	NYSE	UVE	Thu, Jan 17, 2013	4.52	4.61	4.52	4.61
1441	NYSE	UVE	Wed, Jan 16, 2013	4.55	4.65	4.52	4.52
1440	NYSE	UVE	Tue, Jan 15, 2013	4.63	4.65	4.57	4.57
1439	NYSE	UVE	Mon, Jan 14, 2013	4.53	4.63	4.50	4.61
1438	NYSE	UVE	Fri, Jan 11, 2013	4.63	4.65	4.52	4.52
1437	NYSE	UVE	Thu, Jan 10, 2013	4.60	4.63	4.56	4.62
1436	NYSE	UVE	Wed, Jan 9, 2013	4.55	4.60	4.51	4.60
1435	NYSE	UVE	Tue, Jan 8, 2013	4.62	4.65	4.52	4.53
1434	NYSE	UVE	Mon, Jan 7, 2013	4.66	4.69	4.60	4.60
1433	NYSE	UVE	Fri, Jan 4, 2013	4.64	4.69	4.60	4.66
1432	NYSE	UVE	Thu, Jan 3, 2013	4.52	4.60	4.46	4.60
1431	NYSE	UVE	Wed, Jan 2, 2013	4.44	4.53	4.44	4.50
1430	NYSE	UVE	Mon, Dec 31, 2012	4.35	4.39	4.22	4.38
1429	NYSE	UVE	Fri, Dec 28, 2012	4.21	4.36	4.21	4.32
1428	NYSE	UVE	Thu, Dec 27, 2012	4.16	4.26	4.15	4.24
1427	NYSE	UVE	Wed, Dec 26, 2012	4.14	4.19	3.97	4.15
1426	NYSE	UVE	Mon, Dec 24, 2012	4.08	4.18	4.02	4.13
1425	NYSE	UVE	Fri, Dec 21, 2012	4.18	4.21	4.05	4.12
1424	NYSE	UVE	Thu, Dec 20, 2012	4.10	4.20	4.06	4.20
1423	NYSE	UVE	Wed, Dec 19, 2012	4.15	4.15	4.05	4.14
1422	NYSE	UVE	Tue, Dec 18, 2012	4.00	4.14	3.96	4.14
1421	NYSE	UVE	Mon, Dec 17, 2012	4.28	4.28	3.99	4.03
1420	NYSE	UVE	Fri, Dec 14, 2012	4.32	4.35	4.28	4.32
1419	NYSE	UVE	Thu, Dec 13, 2012	4.36	4.40	4.20	4.35
1418	NYSE	UVE	Wed, Dec 12, 2012	4.48	4.48	4.35	4.36
1417	NYSE	UVE	Tue, Dec 11, 2012	4.48	4.56	4.47	4.51
1416	NYSE	UVE	Mon, Dec 10, 2012	4.45	4.48	4.40	4.48
1415	NYSE	UVE	Fri, Dec 7, 2012	4.40	4.45	4.38	4.45
1414	NYSE	UVE	Thu, Dec 6, 2012	4.49	4.49	4.33	4.36
1413	NYSE	UVE	Wed, Dec 5, 2012	4.61	4.61	4.45	4.50
1412	NYSE	UVE	Tue, Dec 4, 2012	4.55	4.61	4.49	4.61
1411	NYSE	UVE	Mon, Dec 3, 2012	4.57	4.69	4.50	4.53
1410	NYSE	UVE	Fri, Nov 30, 2012	4.47	4.59	4.43	4.59
1409	NYSE	UVE	Thu, Nov 29, 2012	4.36	4.48	4.34	4.45
1408	NYSE	UVE	Wed, Nov 28, 2012	4.21	4.29	4.21	4.26
1407	NYSE	UVE	Tue, Nov 27, 2012	4.36	4.37	4.18	4.24
1406	NYSE	UVE	Mon, Nov 26, 2012	4.25	4.42	4.24	4.36
1405	NYSE	UVE	Fri, Nov 23, 2012	4.15	4.22	4.11	4.22
1404	NYSE	UVE	Wed, Nov 21, 2012	4.09	4.10	4.03	4.10
1403	NYSE	UVE	Tue, Nov 20, 2012	4.01	4.09	4.00	4.09
1402	NYSE	UVE	Mon, Nov 19, 2012	3.98	4.03	3.92	4.02
1401	NYSE	UVE	Fri, Nov 16, 2012	3.87	3.93	3.80	3.91
1400	NYSE	UVE	Thu, Nov 15, 2012	3.86	3.91	3.85	3.88
1399	NYSE	UVE	Wed, Nov 14, 2012	3.91	3.96	3.85	3.86
1398	NYSE	UVE	Tue, Nov 13, 2012	3.92	4.00	3.90	3.92
1397	NYSE	UVE	Mon, Nov 12, 2012	3.94	3.94	3.85	3.93
1396	NYSE	UVE	Fri, Nov 9, 2012	3.82	3.99	3.82	3.94
1395	NYSE	UVE	Thu, Nov 8, 2012	3.78	3.85	3.75	3.80
1394	NYSE	UVE	Wed, Nov 7, 2012	3.98	3.98	3.76	3.76
1393	NYSE	UVE	Tue, Nov 6, 2012	3.91	4.00	3.88	3.99
1392	NYSE	UVE	Mon, Nov 5, 2012	3.93	3.94	3.85	3.89
1391	NYSE	UVE	Fri, Nov 2, 2012	3.98	4.00	3.90	3.92
1390	NYSE	UVE	Thu, Nov 1, 2012	3.97	4.00	3.92	3.98
1389	NYSE	UVE	Wed, Oct 31, 2012	3.99	4.00	3.94	3.95
1388	NYSE	UVE	Fri, Oct 26, 2012	4.04	4.04	3.95	4.00
1387	NYSE	UVE	Thu, Oct 25, 2012	4.03	4.03	3.95	4.00
1386	NYSE	UVE	Wed, Oct 24, 2012	3.98	4.03	3.95	3.99
1385	NYSE	UVE	Tue, Oct 23, 2012	3.99	4.01	3.92	3.98
1384	NYSE	UVE	Mon, Oct 22, 2012	3.95	4.05	3.90	4.00
1383	NYSE	UVE	Fri, Oct 19, 2012	3.94	4.00	3.82	3.96
1382	NYSE	UVE	Thu, Oct 18, 2012	4.00	4.01	3.92	3.95
1381	NYSE	UVE	Wed, Oct 17, 2012	4.02	4.02	3.99	4.01
1380	NYSE	UVE	Tue, Oct 16, 2012	4.00	4.04	3.96	4.03
1379	NYSE	UVE	Mon, Oct 15, 2012	3.88	4.00	3.88	3.98
1378	NYSE	UVE	Fri, Oct 12, 2012	3.92	3.94	3.86	3.88
1377	NYSE	UVE	Thu, Oct 11, 2012	3.89	3.91	3.86	3.91
1376	NYSE	UVE	Wed, Oct 10, 2012	3.86	3.89	3.83	3.88
1375	NYSE	UVE	Tue, Oct 9, 2012	3.86	3.87	3.75	3.83
1374	NYSE	UVE	Mon, Oct 8, 2012	3.92	3.92	3.86	3.90
1373	NYSE	UVE	Fri, Oct 5, 2012	3.90	3.98	3.80	3.91
1372	NYSE	UVE	Thu, Oct 4, 2012	3.80	3.90	3.75	3.90
1371	NYSE	UVE	Wed, Oct 3, 2012	3.78	3.80	3.74	3.80
1370	NYSE	UVE	Tue, Oct 2, 2012	3.82	3.82	3.71	3.74
1369	NYSE	UVE	Mon, Oct 1, 2012	3.84	3.85	3.72	3.80
1368	NYSE	UVE	Fri, Sep 28, 2012	3.74	3.85	3.65	3.85
1367	NYSE	UVE	Thu, Sep 27, 2012	3.77	3.80	3.70	3.74
1366	NYSE	UVE	Wed, Sep 26, 2012	3.85	3.85	3.75	3.81
1365	NYSE	UVE	Tue, Sep 25, 2012	3.88	3.89	3.84	3.85
1364	NYSE	UVE	Mon, Sep 24, 2012	3.71	3.87	3.71	3.87
1363	NYSE	UVE	Fri, Sep 21, 2012	3.89	3.90	3.80	3.90
1362	NYSE	UVE	Thu, Sep 20, 2012	3.90	3.92	3.83	3.85
1361	NYSE	UVE	Wed, Sep 19, 2012	3.95	3.95	3.83	3.90
1360	NYSE	UVE	Tue, Sep 18, 2012	3.80	3.94	3.75	3.93
1359	NYSE	UVE	Mon, Sep 17, 2012	3.82	3.84	3.76	3.81
1358	NYSE	UVE	Fri, Sep 14, 2012	3.84	3.84	3.66	3.81
1357	NYSE	UVE	Thu, Sep 13, 2012	3.69	3.80	3.66	3.80
1356	NYSE	UVE	Wed, Sep 12, 2012	3.83	3.85	3.67	3.70
1355	NYSE	UVE	Tue, Sep 11, 2012	3.82	3.85	3.75	3.81
1354	NYSE	UVE	Mon, Sep 10, 2012	3.77	3.98	3.77	3.79
1353	NYSE	UVE	Fri, Sep 7, 2012	3.60	3.75	3.60	3.71
1352	NYSE	UVE	Thu, Sep 6, 2012	3.57	3.62	3.49	3.56
1351	NYSE	UVE	Wed, Sep 5, 2012	3.53	3.57	3.47	3.54
1350	NYSE	UVE	Tue, Sep 4, 2012	3.49	3.54	3.45	3.51
1349	NYSE	UVE	Fri, Aug 31, 2012	3.48	3.53	3.45	3.50
1348	NYSE	UVE	Thu, Aug 30, 2012	3.50	3.50	3.45	3.45
1347	NYSE	UVE	Wed, Aug 29, 2012	3.56	3.57	3.50	3.53
1346	NYSE	UVE	Tue, Aug 28, 2012	3.53	3.60	3.51	3.57
1345	NYSE	UVE	Mon, Aug 27, 2012	3.45	3.55	3.35	3.51
1344	NYSE	UVE	Fri, Aug 24, 2012	3.38	3.54	3.38	3.47
1343	NYSE	UVE	Thu, Aug 23, 2012	3.33	3.40	3.30	3.37
1342	NYSE	UVE	Wed, Aug 22, 2012	3.31	3.34	3.28	3.32
1341	NYSE	UVE	Tue, Aug 21, 2012	3.37	3.39	3.31	3.32
1340	NYSE	UVE	Mon, Aug 20, 2012	3.28	3.39	3.28	3.34
1339	NYSE	UVE	Fri, Aug 17, 2012	3.32	3.32	3.27	3.31
1338	NYSE	UVE	Thu, Aug 16, 2012	3.24	3.32	3.23	3.31
1337	NYSE	UVE	Wed, Aug 15, 2012	3.25	3.30	3.24	3.26
1336	NYSE	UVE	Tue, Aug 14, 2012	3.31	3.35	3.25	3.26
1335	NYSE	UVE	Mon, Aug 13, 2012	3.32	3.35	3.30	3.31
1334	NYSE	UVE	Fri, Aug 10, 2012	3.33	3.40	3.29	3.31
1333	NYSE	UVE	Thu, Aug 9, 2012	3.36	3.39	3.30	3.33
1332	NYSE	UVE	Wed, Aug 8, 2012	3.30	3.40	3.26	3.33
1331	NYSE	UVE	Tue, Aug 7, 2012	3.29	3.30	3.26	3.28
1330	NYSE	UVE	Mon, Aug 6, 2012	3.27	3.29	3.21	3.29
1329	NYSE	UVE	Fri, Aug 3, 2012	3.25	3.30	3.24	3.27
1328	NYSE	UVE	Thu, Aug 2, 2012	3.18	3.20	3.01	3.16
1327	NYSE	UVE	Wed, Aug 1, 2012	3.24	3.30	3.18	3.18
1326	NYSE	UVE	Tue, Jul 31, 2012	3.24	3.30	3.20	3.20
1325	NYSE	UVE	Mon, Jul 30, 2012	3.27	3.30	3.22	3.27
1324	NYSE	UVE	Fri, Jul 27, 2012	3.17	3.30	3.16	3.28
1323	NYSE	UVE	Thu, Jul 26, 2012	3.27	3.29	3.20	3.20
1322	NYSE	UVE	Wed, Jul 25, 2012	3.34	3.34	3.23	3.26
1321	NYSE	UVE	Tue, Jul 24, 2012	3.30	3.31	3.24	3.24
1320	NYSE	UVE	Mon, Jul 23, 2012	3.27	3.33	3.27	3.27
1319	NYSE	UVE	Fri, Jul 20, 2012	3.27	3.35	3.27	3.29
1318	NYSE	UVE	Thu, Jul 19, 2012	3.27	3.34	3.27	3.29
1317	NYSE	UVE	Wed, Jul 18, 2012	3.32	3.35	3.29	3.30
1316	NYSE	UVE	Tue, Jul 17, 2012	3.34	3.34	3.27	3.30
1315	NYSE	UVE	Mon, Jul 16, 2012	3.31	3.35	3.30	3.31
1314	NYSE	UVE	Fri, Jul 13, 2012	3.35	3.39	3.31	3.33
1313	NYSE	UVE	Thu, Jul 12, 2012	3.39	3.41	3.30	3.35
1312	NYSE	UVE	Wed, Jul 11, 2012	3.35	3.42	3.34	3.40
1311	NYSE	UVE	Tue, Jul 10, 2012	3.35	3.38	3.30	3.30
1310	NYSE	UVE	Mon, Jul 9, 2012	3.36	3.37	3.30	3.31
1309	NYSE	UVE	Fri, Jul 6, 2012	3.33	3.40	3.30	3.33
1308	NYSE	UVE	Thu, Jul 5, 2012	3.45	3.46	3.34	3.36
1307	NYSE	UVE	Tue, Jul 3, 2012	3.40	3.49	3.37	3.49
1306	NYSE	UVE	Mon, Jul 2, 2012	3.42	3.42	3.34	3.39
1305	NYSE	UVE	Fri, Jun 29, 2012	3.44	3.47	3.36	3.41
1304	NYSE	UVE	Thu, Jun 28, 2012	3.34	3.40	3.32	3.40
1303	NYSE	UVE	Wed, Jun 27, 2012	3.37	3.40	3.34	3.38
1302	NYSE	UVE	Tue, Jun 26, 2012	3.39	3.39	3.32	3.35
1301	NYSE	UVE	Mon, Jun 25, 2012	3.31	3.39	3.31	3.38
1300	NYSE	UVE	Fri, Jun 22, 2012	3.46	3.61	3.32	3.32
1299	NYSE	UVE	Thu, Jun 21, 2012	3.63	3.70	3.53	3.54
1298	NYSE	UVE	Wed, Jun 20, 2012	3.65	3.70	3.61	3.63
1297	NYSE	UVE	Tue, Jun 19, 2012	3.59	3.70	3.59	3.67
1296	NYSE	UVE	Mon, Jun 18, 2012	3.56	3.65	3.56	3.59
1295	NYSE	UVE	Fri, Jun 15, 2012	3.58	3.64	3.53	3.60
1294	NYSE	UVE	Thu, Jun 14, 2012	3.53	3.63	3.53	3.60
1293	NYSE	UVE	Wed, Jun 13, 2012	3.61	3.67	3.54	3.56
1292	NYSE	UVE	Tue, Jun 12, 2012	3.56	3.64	3.55	3.60
1291	NYSE	UVE	Mon, Jun 11, 2012	3.70	3.70	3.53	3.53
1290	NYSE	UVE	Fri, Jun 8, 2012	3.71	3.72	3.63	3.69
1289	NYSE	UVE	Thu, Jun 7, 2012	3.72	3.75	3.70	3.71
1288	NYSE	UVE	Wed, Jun 6, 2012	3.68	3.72	3.64	3.68
1287	NYSE	UVE	Tue, Jun 5, 2012	3.57	3.73	3.40	3.64
1286	NYSE	UVE	Mon, Jun 4, 2012	3.57	3.63	3.55	3.58
1285	NYSE	UVE	Fri, Jun 1, 2012	3.47	3.66	3.47	3.59
1284	NYSE	UVE	Thu, May 31, 2012	3.54	3.63	3.50	3.50
1283	NYSE	UVE	Wed, May 30, 2012	3.55	3.58	3.50	3.52
1282	NYSE	UVE	Tue, May 29, 2012	3.56	3.58	3.50	3.57
1281	NYSE	UVE	Fri, May 25, 2012	3.48	3.58	3.48	3.55
1280	NYSE	UVE	Thu, May 24, 2012	3.54	3.57	3.43	3.49
1279	NYSE	UVE	Wed, May 23, 2012	3.57	3.67	3.52	3.52
1278	NYSE	UVE	Tue, May 22, 2012	3.67	3.71	3.57	3.58
1277	NYSE	UVE	Mon, May 21, 2012	3.58	3.70	3.56	3.69
1276	NYSE	UVE	Fri, May 18, 2012	3.53	3.61	3.53	3.58
1275	NYSE	UVE	Thu, May 17, 2012	3.60	3.64	3.55	3.55
1274	NYSE	UVE	Wed, May 16, 2012	3.63	3.69	3.55	3.60
1273	NYSE	UVE	Tue, May 15, 2012	3.75	3.77	3.59	3.60
1272	NYSE	UVE	Mon, May 14, 2012	3.80	3.82	3.75	3.75
1271	NYSE	UVE	Fri, May 11, 2012	3.92	3.96	3.77	3.83
1270	NYSE	UVE	Thu, May 10, 2012	4.00	4.04	3.89	3.93
1269	NYSE	UVE	Wed, May 9, 2012	3.90	4.00	3.90	3.97
1268	NYSE	UVE	Tue, May 8, 2012	3.95	3.99	3.90	3.94
1267	NYSE	UVE	Mon, May 7, 2012	3.94	4.00	3.89	3.97
1266	NYSE	UVE	Fri, May 4, 2012	4.00	4.03	3.95	3.95
1265	NYSE	UVE	Thu, May 3, 2012	4.01	4.07	4.00	4.00
1264	NYSE	UVE	Wed, May 2, 2012	4.03	4.09	4.01	4.03
1263	NYSE	UVE	Tue, May 1, 2012	4.11	4.19	4.04	4.04
1262	NYSE	UVE	Mon, Apr 30, 2012	4.16	4.17	4.07	4.14
1261	NYSE	UVE	Fri, Apr 27, 2012	4.01	4.19	4.00	4.19
1260	NYSE	UVE	Thu, Apr 26, 2012	4.01	4.04	4.00	4.02
1259	NYSE	UVE	Wed, Apr 25, 2012	4.04	4.05	3.96	4.03
1258	NYSE	UVE	Tue, Apr 24, 2012	3.93	3.99	3.92	3.99
1257	NYSE	UVE	Mon, Apr 23, 2012	4.03	4.03	3.87	3.91
1256	NYSE	UVE	Fri, Apr 20, 2012	4.02	4.05	3.95	4.03
1255	NYSE	UVE	Thu, Apr 19, 2012	4.00	4.02	3.91	3.96
1254	NYSE	UVE	Wed, Apr 18, 2012	4.00	4.03	3.96	3.97
1253	NYSE	UVE	Tue, Apr 17, 2012	4.06	4.06	4.00	4.03
1252	NYSE	UVE	Mon, Apr 16, 2012	4.04	4.05	3.98	4.05
1251	NYSE	UVE	Fri, Apr 13, 2012	4.01	4.05	3.99	4.03
1250	NYSE	UVE	Thu, Apr 12, 2012	4.02	4.05	3.96	4.05
1249	NYSE	UVE	Wed, Apr 11, 2012	3.88	4.05	3.88	4.05
1248	NYSE	UVE	Tue, Apr 10, 2012	3.85	3.88	3.75	3.86
1247	NYSE	UVE	Mon, Apr 9, 2012	3.89	3.90	3.75	3.79
1246	NYSE	UVE	Thu, Apr 5, 2012	3.90	3.94	3.87	3.88
1245	NYSE	UVE	Wed, Apr 4, 2012	3.94	3.96	3.90	3.90
1244	NYSE	UVE	Tue, Apr 3, 2012	3.96	4.01	3.93	3.99
1243	NYSE	UVE	Mon, Apr 2, 2012	3.89	3.97	3.89	3.97
1242	NYSE	UVE	Fri, Mar 30, 2012	3.90	3.94	3.86	3.89
1241	NYSE	UVE	Thu, Mar 29, 2012	3.74	3.88	3.72	3.85
1240	NYSE	UVE	Wed, Mar 28, 2012	3.70	3.80	3.66	3.77
1239	NYSE	UVE	Tue, Mar 27, 2012	3.85	3.87	3.60	3.70
1238	NYSE	UVE	Mon, Mar 26, 2012	4.17	4.17	3.80	3.93
1237	NYSE	UVE	Fri, Mar 23, 2012	4.15	4.22	4.13	4.20
1236	NYSE	UVE	Thu, Mar 22, 2012	4.15	4.17	4.11	4.13
1235	NYSE	UVE	Wed, Mar 21, 2012	4.14	4.22	4.14	4.19
1234	NYSE	UVE	Tue, Mar 20, 2012	4.09	4.18	4.09	4.15
1233	NYSE	UVE	Mon, Mar 19, 2012	4.11	4.18	4.04	4.14
1232	NYSE	UVE	Fri, Mar 16, 2012	4.19	4.20	4.08	4.08
1231	NYSE	UVE	Thu, Mar 15, 2012	4.18	4.25	4.16	4.16
1230	NYSE	UVE	Wed, Mar 14, 2012	4.23	4.25	4.09	4.17
1229	NYSE	UVE	Tue, Mar 13, 2012	4.22	4.24	4.12	4.24
1228	NYSE	UVE	Mon, Mar 12, 2012	4.14	4.23	4.12	4.21
1227	NYSE	UVE	Fri, Mar 9, 2012	4.05	4.14	4.01	4.14
1226	NYSE	UVE	Thu, Mar 8, 2012	4.04	4.09	4.00	4.05
1225	NYSE	UVE	Wed, Mar 7, 2012	3.99	4.02	3.94	4.00
1224	NYSE	UVE	Tue, Mar 6, 2012	3.97	4.00	3.94	3.95
1223	NYSE	UVE	Mon, Mar 5, 2012	3.94	4.02	3.94	4.02
1222	NYSE	UVE	Fri, Mar 2, 2012	4.05	4.05	3.97	3.97
1221	NYSE	UVE	Thu, Mar 1, 2012	4.05	4.11	3.97	3.97
1220	NYSE	UVE	Wed, Feb 29, 2012	4.14	4.16	4.03	4.03
1219	NYSE	UVE	Tue, Feb 28, 2012	4.08	4.14	4.08	4.12
1218	NYSE	UVE	Mon, Feb 27, 2012	4.12	4.17	4.05	4.10
1217	NYSE	UVE	Fri, Feb 24, 2012	3.94	4.20	3.94	4.09
1216	NYSE	UVE	Thu, Feb 23, 2012	4.00	4.17	3.95	4.16
1215	NYSE	UVE	Wed, Feb 22, 2012	4.02	4.06	3.95	3.97
1214	NYSE	UVE	Tue, Feb 21, 2012	4.05	4.07	4.00	4.03
1213	NYSE	UVE	Fri, Feb 17, 2012	4.11	4.15	4.02	4.06
1212	NYSE	UVE	Thu, Feb 16, 2012	4.01	4.14	4.01	4.12
1211	NYSE	UVE	Wed, Feb 15, 2012	4.07	4.10	4.00	4.03
1210	NYSE	UVE	Tue, Feb 14, 2012	4.03	4.09	4.03	4.06
1209	NYSE	UVE	Mon, Feb 13, 2012	4.01	4.05	3.98	4.03
1208	NYSE	UVE	Fri, Feb 10, 2012	4.05	4.09	4.01	4.01
1207	NYSE	UVE	Thu, Feb 9, 2012	4.15	4.17	4.06	4.07
1206	NYSE	UVE	Wed, Feb 8, 2012	4.01	4.25	4.01	4.18
1205	NYSE	UVE	Tue, Feb 7, 2012	4.15	4.18	4.05	4.08
1204	NYSE	UVE	Mon, Feb 6, 2012	4.23	4.24	4.15	4.16
1203	NYSE	UVE	Fri, Feb 3, 2012	4.18	4.25	4.14	4.23
1202	NYSE	UVE	Thu, Feb 2, 2012	4.10	4.17	4.05	4.14
1201	NYSE	UVE	Wed, Feb 1, 2012	4.01	4.10	3.98	4.10
1200	NYSE	UVE	Tue, Jan 31, 2012	4.07	4.09	3.97	4.01
1199	NYSE	UVE	Mon, Jan 30, 2012	4.05	4.11	3.98	4.05
1198	NYSE	UVE	Fri, Jan 27, 2012	3.92	4.10	3.92	4.10
1197	NYSE	UVE	Thu, Jan 26, 2012	3.98	3.98	3.86	3.92
1196	NYSE	UVE	Wed, Jan 25, 2012	3.88	3.95	3.81	3.92
1195	NYSE	UVE	Tue, Jan 24, 2012	3.83	3.88	3.81	3.88
1194	NYSE	UVE	Mon, Jan 23, 2012	3.85	3.88	3.79	3.85
1193	NYSE	UVE	Fri, Jan 20, 2012	3.85	3.89	3.76	3.89
1192	NYSE	UVE	Thu, Jan 19, 2012	3.71	3.88	3.71	3.88
1191	NYSE	UVE	Wed, Jan 18, 2012	3.64	3.75	3.62	3.75
1190	NYSE	UVE	Tue, Jan 17, 2012	3.74	3.75	3.63	3.67
1189	NYSE	UVE	Fri, Jan 13, 2012	3.63	3.71	3.61	3.71
1188	NYSE	UVE	Thu, Jan 12, 2012	3.67	3.69	3.62	3.68
1187	NYSE	UVE	Wed, Jan 11, 2012	3.52	3.63	3.48	3.62
1186	NYSE	UVE	Tue, Jan 10, 2012	3.54	3.55	3.50	3.52
1185	NYSE	UVE	Mon, Jan 9, 2012	3.53	3.55	3.50	3.52
1184	NYSE	UVE	Fri, Jan 6, 2012	3.58	3.60	3.50	3.53
1183	NYSE	UVE	Thu, Jan 5, 2012	3.59	3.64	3.55	3.60
1182	NYSE	UVE	Wed, Jan 4, 2012	3.60	3.65	3.57	3.62
1181	NYSE	UVE	Tue, Jan 3, 2012	3.61	3.67	3.60	3.67
1180	NYSE	UVE	Fri, Dec 30, 2011	3.52	3.58	3.46	3.58
1179	NYSE	UVE	Thu, Dec 29, 2011	3.54	3.59	3.46	3.59
1178	NYSE	UVE	Wed, Dec 28, 2011	3.50	3.57	3.47	3.50
1177	NYSE	UVE	Tue, Dec 27, 2011	3.34	3.48	3.33	3.47
1176	NYSE	UVE	Fri, Dec 23, 2011	3.45	3.45	3.33	3.34
1175	NYSE	UVE	Thu, Dec 22, 2011	3.34	3.51	3.32	3.46
1174	NYSE	UVE	Wed, Dec 21, 2011	3.49	3.50	3.31	3.33
1173	NYSE	UVE	Tue, Dec 20, 2011	3.48	3.50	3.43	3.47
1172	NYSE	UVE	Mon, Dec 19, 2011	3.65	3.65	3.47	3.47
1171	NYSE	UVE	Fri, Dec 16, 2011	3.70	3.76	3.69	3.76
1170	NYSE	UVE	Thu, Dec 15, 2011	3.70	3.70	3.64	3.68
1169	NYSE	UVE	Wed, Dec 14, 2011	3.60	3.64	3.55	3.64
1168	NYSE	UVE	Tue, Dec 13, 2011	3.63	3.71	3.60	3.60
1167	NYSE	UVE	Mon, Dec 12, 2011	3.63	3.69	3.60	3.61
1166	NYSE	UVE	Fri, Dec 9, 2011	3.68	3.71	3.62	3.67
1165	NYSE	UVE	Thu, Dec 8, 2011	3.77	3.79	3.66	3.68
1164	NYSE	UVE	Wed, Dec 7, 2011	3.83	3.87	3.75	3.75
1163	NYSE	UVE	Tue, Dec 6, 2011	3.61	3.85	3.59	3.84
1162	NYSE	UVE	Mon, Dec 5, 2011	3.46	3.58	3.40	3.56
1161	NYSE	UVE	Fri, Dec 2, 2011	3.41	3.48	3.40	3.42
1160	NYSE	UVE	Thu, Dec 1, 2011	3.49	3.59	3.40	3.40
1159	NYSE	UVE	Wed, Nov 30, 2011	3.55	3.60	3.46	3.46
1158	NYSE	UVE	Tue, Nov 29, 2011	3.43	3.55	3.41	3.44
1157	NYSE	UVE	Mon, Nov 28, 2011	3.43	3.51	3.40	3.43
1156	NYSE	UVE	Fri, Nov 25, 2011	3.43	3.49	3.40	3.40
1155	NYSE	UVE	Wed, Nov 23, 2011	3.50	3.54	3.43	3.43
1154	NYSE	UVE	Tue, Nov 22, 2011	3.52	3.60	3.50	3.50
1153	NYSE	UVE	Mon, Nov 21, 2011	3.54	3.61	3.51	3.52
1152	NYSE	UVE	Fri, Nov 18, 2011	3.65	3.71	3.55	3.55
1151	NYSE	UVE	Thu, Nov 17, 2011	3.80	3.82	3.69	3.69
1150	NYSE	UVE	Wed, Nov 16, 2011	3.87	3.95	3.80	3.80
1149	NYSE	UVE	Tue, Nov 15, 2011	3.90	3.95	3.85	3.94
1148	NYSE	UVE	Mon, Nov 14, 2011	3.91	3.95	3.85	3.88
1147	NYSE	UVE	Fri, Nov 11, 2011	3.98	3.98	3.89	3.94
1146	NYSE	UVE	Thu, Nov 10, 2011	3.95	4.00	3.90	3.97
1145	NYSE	UVE	Wed, Nov 9, 2011	4.07	4.08	3.88	3.92
1144	NYSE	UVE	Tue, Nov 8, 2011	4.35	4.35	4.11	4.14
1143	NYSE	UVE	Mon, Nov 7, 2011	4.41	4.41	4.35	4.40
1142	NYSE	UVE	Fri, Nov 4, 2011	4.47	4.47	4.37	4.41
1141	NYSE	UVE	Thu, Nov 3, 2011	4.38	4.50	4.30	4.50
1140	NYSE	UVE	Wed, Nov 2, 2011	4.33	4.38	4.30	4.36
1139	NYSE	UVE	Tue, Nov 1, 2011	4.20	4.29	4.20	4.24
1138	NYSE	UVE	Mon, Oct 31, 2011	4.24	4.33	4.20	4.22
1137	NYSE	UVE	Fri, Oct 28, 2011	4.39	4.39	4.23	4.28
1136	NYSE	UVE	Thu, Oct 27, 2011	4.31	4.36	4.25	4.36
1135	NYSE	UVE	Wed, Oct 26, 2011	4.20	4.24	4.12	4.21
1134	NYSE	UVE	Tue, Oct 25, 2011	4.22	4.24	4.14	4.16
1133	NYSE	UVE	Mon, Oct 24, 2011	4.30	4.30	4.15	4.26
1132	NYSE	UVE	Fri, Oct 21, 2011	4.20	4.30	4.16	4.30
1131	NYSE	UVE	Thu, Oct 20, 2011	4.27	4.29	4.13	4.16
1130	NYSE	UVE	Wed, Oct 19, 2011	4.30	4.38	4.23	4.27
1129	NYSE	UVE	Tue, Oct 18, 2011	4.17	4.32	4.08	4.31
1128	NYSE	UVE	Mon, Oct 17, 2011	4.28	4.28	4.14	4.15
1127	NYSE	UVE	Fri, Oct 14, 2011	4.25	4.40	4.16	4.33
1126	NYSE	UVE	Thu, Oct 13, 2011	4.24	4.25	4.15	4.23
1125	NYSE	UVE	Wed, Oct 12, 2011	4.19	4.26	4.16	4.26
1124	NYSE	UVE	Tue, Oct 11, 2011	4.10	4.16	4.04	4.15
1123	NYSE	UVE	Mon, Oct 10, 2011	3.93	4.05	3.90	4.05
1122	NYSE	UVE	Fri, Oct 7, 2011	3.97	4.00	3.84	3.88
1121	NYSE	UVE	Thu, Oct 6, 2011	3.95	3.96	3.86	3.95
1120	NYSE	UVE	Wed, Oct 5, 2011	3.89	3.99	3.81	3.91
1119	NYSE	UVE	Tue, Oct 4, 2011	3.52	3.89	3.50	3.85
1118	NYSE	UVE	Mon, Oct 3, 2011	3.84	3.87	3.65	3.69
1117	NYSE	UVE	Fri, Sep 30, 2011	3.77	3.94	3.76	3.85
1116	NYSE	UVE	Thu, Sep 29, 2011	3.84	3.94	3.75	3.85
1115	NYSE	UVE	Wed, Sep 28, 2011	3.96	4.00	3.77	3.77
1114	NYSE	UVE	Tue, Sep 27, 2011	3.93	4.00	3.93	3.97
1113	NYSE	UVE	Mon, Sep 26, 2011	3.80	3.90	3.74	3.90
1112	NYSE	UVE	Fri, Sep 23, 2011	3.66	3.82	3.66	3.79
1111	NYSE	UVE	Thu, Sep 22, 2011	3.60	3.78	3.55	3.70
1110	NYSE	UVE	Wed, Sep 21, 2011	3.78	3.86	3.67	3.67
1109	NYSE	UVE	Tue, Sep 20, 2011	3.83	3.89	3.78	3.78
1108	NYSE	UVE	Mon, Sep 19, 2011	3.90	3.90	3.72	3.79
1107	NYSE	UVE	Fri, Sep 16, 2011	3.97	4.12	3.89	3.89
1106	NYSE	UVE	Thu, Sep 15, 2011	4.01	4.08	3.85	3.96
1105	NYSE	UVE	Wed, Sep 14, 2011	4.05	4.06	3.98	4.03
1104	NYSE	UVE	Tue, Sep 13, 2011	4.00	4.12	3.96	4.06
1103	NYSE	UVE	Mon, Sep 12, 2011	3.96	4.10	3.96	4.07
1102	NYSE	UVE	Fri, Sep 9, 2011	4.10	4.13	3.95	3.98
1101	NYSE	UVE	Thu, Sep 8, 2011	4.10	4.24	4.10	4.10
1100	NYSE	UVE	Wed, Sep 7, 2011	4.10	4.13	4.01	4.05
1099	NYSE	UVE	Tue, Sep 6, 2011	4.00	4.14	3.95	4.04
1098	NYSE	UVE	Fri, Sep 2, 2011	4.07	4.23	4.05	4.05
1097	NYSE	UVE	Thu, Sep 1, 2011	4.00	4.37	4.00	4.13
1096	NYSE	UVE	Wed, Aug 31, 2011	4.27	4.34	4.15	4.30
1095	NYSE	UVE	Tue, Aug 30, 2011	4.10	4.27	4.08	4.27
1094	NYSE	UVE	Mon, Aug 29, 2011	4.04	4.14	4.00	4.14
1093	NYSE	UVE	Fri, Aug 26, 2011	3.88	4.02	3.88	4.00
1092	NYSE	UVE	Thu, Aug 25, 2011	4.03	4.03	3.90	3.90
1091	NYSE	UVE	Wed, Aug 24, 2011	4.02	4.05	3.98	4.02
1090	NYSE	UVE	Tue, Aug 23, 2011	3.86	4.02	3.80	4.02
1089	NYSE	UVE	Mon, Aug 22, 2011	3.96	3.99	3.80	3.86
1088	NYSE	UVE	Fri, Aug 19, 2011	3.85	3.98	3.78	3.87
1087	NYSE	UVE	Thu, Aug 18, 2011	3.98	4.09	3.90	3.91
1086	NYSE	UVE	Wed, Aug 17, 2011	4.08	4.12	4.02	4.09
1085	NYSE	UVE	Tue, Aug 16, 2011	4.18	4.18	4.03	4.06
1084	NYSE	UVE	Mon, Aug 15, 2011	4.10	4.24	4.03	4.22
1083	NYSE	UVE	Fri, Aug 12, 2011	4.10	4.10	3.95	4.03
1082	NYSE	UVE	Thu, Aug 11, 2011	3.78	4.13	3.76	4.10
1081	NYSE	UVE	Wed, Aug 10, 2011	3.70	3.95	3.70	3.75
1080	NYSE	UVE	Tue, Aug 9, 2011	3.71	3.82	3.62	3.70
1079	NYSE	UVE	Mon, Aug 8, 2011	3.93	3.97	3.61	3.61
1078	NYSE	UVE	Fri, Aug 5, 2011	4.02	4.13	4.00	4.09
1077	NYSE	UVE	Thu, Aug 4, 2011	4.12	4.16	4.02	4.02
1076	NYSE	UVE	Wed, Aug 3, 2011	4.10	4.18	4.02	4.16
1075	NYSE	UVE	Tue, Aug 2, 2011	4.25	4.32	4.05	4.05
1074	NYSE	UVE	Mon, Aug 1, 2011	4.35	4.46	4.28	4.28
1073	NYSE	UVE	Fri, Jul 29, 2011	4.27	4.34	4.15	4.27
1072	NYSE	UVE	Thu, Jul 28, 2011	4.37	4.40	4.31	4.34
1071	NYSE	UVE	Wed, Jul 27, 2011	4.46	4.50	4.34	4.34
1070	NYSE	UVE	Tue, Jul 26, 2011	4.45	4.53	4.45	4.46
1069	NYSE	UVE	Mon, Jul 25, 2011	4.58	4.62	4.45	4.45
1068	NYSE	UVE	Fri, Jul 22, 2011	4.67	4.71	4.57	4.61
1067	NYSE	UVE	Thu, Jul 21, 2011	4.69	4.70	4.66	4.70
1066	NYSE	UVE	Wed, Jul 20, 2011	4.69	4.70	4.65	4.67
1065	NYSE	UVE	Tue, Jul 19, 2011	4.72	4.73	4.65	4.70
1064	NYSE	UVE	Mon, Jul 18, 2011	4.66	4.72	4.66	4.67
1063	NYSE	UVE	Fri, Jul 15, 2011	4.66	4.71	4.66	4.68
1062	NYSE	UVE	Thu, Jul 14, 2011	4.71	4.73	4.66	4.66
1061	NYSE	UVE	Wed, Jul 13, 2011	4.72	4.80	4.70	4.75
1060	NYSE	UVE	Tue, Jul 12, 2011	4.75	4.78	4.70	4.71
1059	NYSE	UVE	Mon, Jul 11, 2011	4.73	4.75	4.68	4.73
1058	NYSE	UVE	Fri, Jul 8, 2011	4.79	4.82	4.73	4.77
1057	NYSE	UVE	Thu, Jul 7, 2011	4.76	4.84	4.72	4.84
1056	NYSE	UVE	Wed, Jul 6, 2011	4.73	4.75	4.70	4.75
1055	NYSE	UVE	Tue, Jul 5, 2011	4.74	4.75	4.71	4.75
1054	NYSE	UVE	Fri, Jul 1, 2011	4.70	4.72	4.66	4.70
1053	NYSE	UVE	Thu, Jun 30, 2011	4.70	4.75	4.66	4.67
1052	NYSE	UVE	Wed, Jun 29, 2011	4.75	4.78	4.70	4.72
1051	NYSE	UVE	Tue, Jun 28, 2011	4.76	4.80	4.71	4.74
1050	NYSE	UVE	Mon, Jun 27, 2011	4.77	4.80	4.72	4.77
1049	NYSE	UVE	Fri, Jun 24, 2011	4.74	4.89	4.67	4.89
1048	NYSE	UVE	Thu, Jun 23, 2011	4.67	4.72	4.67	4.70
1047	NYSE	UVE	Wed, Jun 22, 2011	4.70	4.72	4.67	4.68
1046	NYSE	UVE	Tue, Jun 21, 2011	4.81	4.82	4.68	4.69
1045	NYSE	UVE	Mon, Jun 20, 2011	4.87	4.91	4.55	4.80
1044	NYSE	UVE	Fri, Jun 17, 2011	4.87	4.93	4.83	4.86
1043	NYSE	UVE	Thu, Jun 16, 2011	4.92	4.97	4.79	4.86
1042	NYSE	UVE	Wed, Jun 15, 2011	4.95	4.97	4.86	4.91
1041	NYSE	UVE	Tue, Jun 14, 2011	4.88	5.01	4.88	5.00
1040	NYSE	UVE	Mon, Jun 13, 2011	4.87	4.94	4.85	4.85
1039	NYSE	UVE	Fri, Jun 10, 2011	4.86	5.01	4.80	4.90
1038	NYSE	UVE	Thu, Jun 9, 2011	4.95	4.97	4.85	4.94
1037	NYSE	UVE	Wed, Jun 8, 2011	5.00	5.00	4.90	4.94
1036	NYSE	UVE	Tue, Jun 7, 2011	5.09	5.11	4.99	5.01
1035	NYSE	UVE	Mon, Jun 6, 2011	5.18	5.22	5.07	5.07
1034	NYSE	UVE	Fri, Jun 3, 2011	5.25	5.27	5.18	5.18
1033	NYSE	UVE	Thu, Jun 2, 2011	5.33	5.38	5.24	5.24
1032	NYSE	UVE	Wed, Jun 1, 2011	5.42	5.42	5.30	5.30
1031	NYSE	UVE	Tue, May 31, 2011	5.49	5.57	5.39	5.39
1030	NYSE	UVE	Fri, May 27, 2011	5.42	5.49	5.41	5.47
1029	NYSE	UVE	Thu, May 26, 2011	5.43	5.50	5.33	5.46
1028	NYSE	UVE	Wed, May 25, 2011	5.35	5.46	5.31	5.43
1027	NYSE	UVE	Tue, May 24, 2011	5.37	5.45	5.32	5.43
1026	NYSE	UVE	Mon, May 23, 2011	5.36	5.42	5.30	5.38
1025	NYSE	UVE	Fri, May 20, 2011	5.40	5.48	5.37	5.39
1024	NYSE	UVE	Thu, May 19, 2011	5.50	5.50	5.39	5.42
1023	NYSE	UVE	Wed, May 18, 2011	5.40	5.50	5.37	5.50
1022	NYSE	UVE	Tue, May 17, 2011	5.32	5.42	5.32	5.40
1021	NYSE	UVE	Mon, May 16, 2011	5.40	5.40	5.30	5.32
1020	NYSE	UVE	Fri, May 13, 2011	5.49	5.52	5.41	5.42
1019	NYSE	UVE	Thu, May 12, 2011	5.55	5.56	5.45	5.49
1018	NYSE	UVE	Wed, May 11, 2011	5.70	5.72	5.60	5.61
1017	NYSE	UVE	Tue, May 10, 2011	5.67	5.74	5.56	5.72
1016	NYSE	UVE	Mon, May 9, 2011	5.43	5.64	5.32	5.63
1015	NYSE	UVE	Fri, May 6, 2011	5.28	5.28	5.08	5.16
1014	NYSE	UVE	Thu, May 5, 2011	5.31	5.31	5.10	5.12
1013	NYSE	UVE	Wed, May 4, 2011	5.36	5.36	5.30	5.31
1012	NYSE	UVE	Tue, May 3, 2011	5.33	5.41	5.33	5.35
1011	NYSE	UVE	Mon, May 2, 2011	5.42	5.45	5.35	5.35
1010	NYSE	UVE	Fri, Apr 29, 2011	5.44	5.45	5.39	5.41
1009	NYSE	UVE	Thu, Apr 28, 2011	5.43	5.44	5.38	5.44
1008	NYSE	UVE	Wed, Apr 27, 2011	5.43	5.45	5.37	5.42
1007	NYSE	UVE	Tue, Apr 26, 2011	5.34	5.45	5.32	5.41
1006	NYSE	UVE	Mon, Apr 25, 2011	5.35	5.40	5.31	5.34
1005	NYSE	UVE	Thu, Apr 21, 2011	5.39	5.42	5.34	5.34
1004	NYSE	UVE	Wed, Apr 20, 2011	5.49	5.49	5.38	5.39
1003	NYSE	UVE	Tue, Apr 19, 2011	5.40	5.50	5.39	5.45
1002	NYSE	UVE	Mon, Apr 18, 2011	5.43	5.46	5.36	5.38
1001	NYSE	UVE	Fri, Apr 15, 2011	5.42	5.50	5.41	5.49
1000	NYSE	UVE	Thu, Apr 14, 2011	5.39	5.42	5.33	5.41
999	NYSE	UVE	Wed, Apr 13, 2011	5.44	5.44	5.36	5.40
998	NYSE	UVE	Tue, Apr 12, 2011	5.44	5.54	5.30	5.39
997	NYSE	UVE	Mon, Apr 11, 2011	5.45	5.52	5.40	5.40
996	NYSE	UVE	Fri, Apr 8, 2011	5.51	5.55	5.37	5.46
995	NYSE	UVE	Thu, Apr 7, 2011	5.59	5.64	5.43	5.50
994	NYSE	UVE	Wed, Apr 6, 2011	5.57	5.60	5.52	5.60
993	NYSE	UVE	Tue, Apr 5, 2011	5.57	5.57	5.48	5.52
992	NYSE	UVE	Mon, Apr 4, 2011	5.57	5.57	5.50	5.55
991	NYSE	UVE	Fri, Apr 1, 2011	5.44	5.54	5.44	5.50
990	NYSE	UVE	Thu, Mar 31, 2011	5.45	5.48	5.35	5.42
989	NYSE	UVE	Wed, Mar 30, 2011	5.46	5.49	5.43	5.48
988	NYSE	UVE	Tue, Mar 29, 2011	5.40	5.47	5.40	5.46
987	NYSE	UVE	Mon, Mar 28, 2011	5.51	5.53	5.40	5.40
986	NYSE	UVE	Fri, Mar 25, 2011	5.34	5.48	5.34	5.39
985	NYSE	UVE	Thu, Mar 24, 2011	5.47	5.49	5.30	5.35
984	NYSE	UVE	Wed, Mar 23, 2011	5.60	5.60	5.27	5.47
983	NYSE	UVE	Tue, Mar 22, 2011	5.75	5.77	5.65	5.66
982	NYSE	UVE	Mon, Mar 21, 2011	5.70	5.76	5.64	5.76
981	NYSE	UVE	Fri, Mar 18, 2011	5.66	5.74	5.60	5.67
980	NYSE	UVE	Thu, Mar 17, 2011	5.63	5.65	5.46	5.64
979	NYSE	UVE	Wed, Mar 16, 2011	5.36	5.53	5.30	5.46
978	NYSE	UVE	Tue, Mar 15, 2011	5.32	5.42	5.04	5.38
977	NYSE	UVE	Mon, Mar 14, 2011	5.47	5.53	5.40	5.43
976	NYSE	UVE	Fri, Mar 11, 2011	5.62	5.66	5.50	5.60
975	NYSE	UVE	Thu, Mar 10, 2011	5.79	5.79	5.64	5.67
974	NYSE	UVE	Wed, Mar 9, 2011	5.85	5.94	5.77	5.85
973	NYSE	UVE	Tue, Mar 8, 2011	5.92	6.00	5.86	5.98
972	NYSE	UVE	Mon, Mar 7, 2011	5.96	5.96	5.88	5.90
971	NYSE	UVE	Fri, Mar 4, 2011	5.85	5.95	5.81	5.91
970	NYSE	UVE	Thu, Mar 3, 2011	5.82	5.85	5.75	5.85
969	NYSE	UVE	Wed, Mar 2, 2011	5.84	5.88	5.70	5.74
968	NYSE	UVE	Tue, Mar 1, 2011	5.80	5.84	5.75	5.82
967	NYSE	UVE	Mon, Feb 28, 2011	5.69	5.77	5.69	5.77
966	NYSE	UVE	Fri, Feb 25, 2011	5.79	5.79	5.44	5.69
965	NYSE	UVE	Thu, Feb 24, 2011	5.79	5.84	5.40	5.63
964	NYSE	UVE	Wed, Feb 23, 2011	5.97	6.04	5.68	5.76
963	NYSE	UVE	Tue, Feb 22, 2011	6.04	6.05	5.95	5.95
962	NYSE	UVE	Fri, Feb 18, 2011	6.00	6.05	5.97	6.03
961	NYSE	UVE	Thu, Feb 17, 2011	6.00	6.00	5.92	5.99
960	NYSE	UVE	Wed, Feb 16, 2011	5.95	6.00	5.92	6.00
959	NYSE	UVE	Tue, Feb 15, 2011	5.90	5.91	5.82	5.91
958	NYSE	UVE	Mon, Feb 14, 2011	5.80	5.90	5.76	5.88
957	NYSE	UVE	Fri, Feb 11, 2011	5.69	5.78	5.67	5.78
956	NYSE	UVE	Thu, Feb 10, 2011	5.60	5.70	5.60	5.70
955	NYSE	UVE	Wed, Feb 9, 2011	5.60	5.68	5.56	5.67
954	NYSE	UVE	Tue, Feb 8, 2011	5.66	5.66	5.55	5.58
953	NYSE	UVE	Mon, Feb 7, 2011	5.55	5.65	5.54	5.63
952	NYSE	UVE	Fri, Feb 4, 2011	5.46	5.55	5.41	5.51
951	NYSE	UVE	Thu, Feb 3, 2011	5.46	5.49	5.40	5.44
950	NYSE	UVE	Wed, Feb 2, 2011	5.57	5.59	5.42	5.45
949	NYSE	UVE	Tue, Feb 1, 2011	5.46	5.57	5.43	5.57
948	NYSE	UVE	Mon, Jan 31, 2011	5.46	5.47	5.37	5.42
947	NYSE	UVE	Fri, Jan 28, 2011	5.60	5.60	5.38	5.42
946	NYSE	UVE	Thu, Jan 27, 2011	5.60	5.62	5.55	5.60
945	NYSE	UVE	Wed, Jan 26, 2011	5.54	5.65	5.51	5.57
944	NYSE	UVE	Tue, Jan 25, 2011	5.46	5.50	5.45	5.49
943	NYSE	UVE	Mon, Jan 24, 2011	5.34	5.49	5.34	5.47
942	NYSE	UVE	Fri, Jan 21, 2011	5.27	5.36	5.25	5.34
941	NYSE	UVE	Thu, Jan 20, 2011	5.51	5.51	5.12	5.25
940	NYSE	UVE	Wed, Jan 19, 2011	5.67	5.69	5.48	5.51
939	NYSE	UVE	Tue, Jan 18, 2011	5.67	5.68	5.60	5.68
938	NYSE	UVE	Fri, Jan 14, 2011	5.57	5.66	5.50	5.65
937	NYSE	UVE	Thu, Jan 13, 2011	5.37	5.57	5.37	5.53
936	NYSE	UVE	Wed, Jan 12, 2011	5.21	5.43	5.19	5.38
935	NYSE	UVE	Tue, Jan 11, 2011	5.12	5.20	5.05	5.17
934	NYSE	UVE	Mon, Jan 10, 2011	5.02	5.16	4.98	5.16
933	NYSE	UVE	Fri, Jan 7, 2011	5.20	5.20	4.98	5.02
932	NYSE	UVE	Thu, Jan 6, 2011	4.98	5.12	4.98	5.10
931	NYSE	UVE	Wed, Jan 5, 2011	4.95	4.99	4.93	4.99
930	NYSE	UVE	Tue, Jan 4, 2011	4.97	4.98	4.90	4.93
929	NYSE	UVE	Mon, Jan 3, 2011	4.90	5.04	4.90	4.94
928	NYSE	UVE	Fri, Dec 31, 2010	4.87	4.91	4.85	4.87
927	NYSE	UVE	Thu, Dec 30, 2010	4.88	4.92	4.86	4.89
926	NYSE	UVE	Wed, Dec 29, 2010	4.90	5.02	4.83	4.88
925	NYSE	UVE	Tue, Dec 28, 2010	4.91	4.92	4.86	4.88
924	NYSE	UVE	Mon, Dec 27, 2010	4.91	4.93	4.84	4.91
923	NYSE	UVE	Thu, Dec 23, 2010	4.93	4.93	4.89	4.90
922	NYSE	UVE	Wed, Dec 22, 2010	4.90	4.92	4.88	4.92
921	NYSE	UVE	Tue, Dec 21, 2010	4.92	4.93	4.83	4.89
920	NYSE	UVE	Mon, Dec 20, 2010	4.87	4.92	4.85	4.88
919	NYSE	UVE	Fri, Dec 17, 2010	4.95	4.98	4.85	4.85
918	NYSE	UVE	Thu, Dec 16, 2010	4.87	5.04	4.85	4.93
917	NYSE	UVE	Wed, Dec 15, 2010	4.95	4.95	4.81	4.84
916	NYSE	UVE	Tue, Dec 14, 2010	4.83	4.95	4.73	4.92
915	NYSE	UVE	Mon, Dec 13, 2010	4.86	4.91	4.75	4.84
914	NYSE	UVE	Fri, Dec 10, 2010	4.94	4.94	4.82	4.87
913	NYSE	UVE	Thu, Dec 9, 2010	4.87	4.94	4.82	4.92
912	NYSE	UVE	Wed, Dec 8, 2010	4.78	4.88	4.77	4.86
911	NYSE	UVE	Tue, Dec 7, 2010	4.84	4.86	4.74	4.78
910	NYSE	UVE	Mon, Dec 6, 2010	4.82	4.86	4.80	4.82
909	NYSE	UVE	Fri, Dec 3, 2010	4.90	4.95	4.52	4.86
908	NYSE	UVE	Thu, Dec 2, 2010	4.99	4.99	4.80	4.91
907	NYSE	UVE	Wed, Dec 1, 2010	4.93	4.94	4.85	4.88
906	NYSE	UVE	Tue, Nov 30, 2010	4.90	4.91	4.84	4.87
905	NYSE	UVE	Mon, Nov 29, 2010	4.97	4.97	4.85	4.93
904	NYSE	UVE	Fri, Nov 26, 2010	4.90	5.00	4.87	4.99
903	NYSE	UVE	Wed, Nov 24, 2010	4.86	4.93	4.65	4.91
902	NYSE	UVE	Tue, Nov 23, 2010	4.78	4.88	4.75	4.86
901	NYSE	UVE	Mon, Nov 22, 2010	4.88	4.89	4.79	4.84
900	NYSE	UVE	Fri, Nov 19, 2010	4.89	4.90	4.80	4.88
899	NYSE	UVE	Thu, Nov 18, 2010	5.00	5.00	4.86	4.89
898	NYSE	UVE	Wed, Nov 17, 2010	4.88	4.95	4.88	4.95
897	NYSE	UVE	Tue, Nov 16, 2010	5.01	5.09	4.75	4.84
896	NYSE	UVE	Mon, Nov 15, 2010	5.04	5.15	5.00	5.01
895	NYSE	UVE	Fri, Nov 12, 2010	5.04	5.05	4.97	5.00
894	NYSE	UVE	Thu, Nov 11, 2010	4.93	5.10	4.91	5.04
893	NYSE	UVE	Wed, Nov 10, 2010	4.80	4.99	4.78	4.97
892	NYSE	UVE	Tue, Nov 9, 2010	4.71	4.77	4.71	4.72
891	NYSE	UVE	Mon, Nov 8, 2010	4.70	4.74	4.68	4.73
890	NYSE	UVE	Fri, Nov 5, 2010	4.72	4.72	4.63	4.69
889	NYSE	UVE	Thu, Nov 4, 2010	4.63	4.71	4.61	4.71
888	NYSE	UVE	Wed, Nov 3, 2010	4.65	4.65	4.56	4.59
887	NYSE	UVE	Tue, Nov 2, 2010	4.56	4.65	4.52	4.65
886	NYSE	UVE	Mon, Nov 1, 2010	4.60	4.61	4.51	4.52
885	NYSE	UVE	Fri, Oct 29, 2010	4.52	4.57	4.52	4.55
884	NYSE	UVE	Thu, Oct 28, 2010	4.58	4.60	4.52	4.52
883	NYSE	UVE	Wed, Oct 27, 2010	4.62	4.63	4.56	4.57
882	NYSE	UVE	Tue, Oct 26, 2010	4.57	4.65	4.56	4.64
881	NYSE	UVE	Mon, Oct 25, 2010	4.63	4.65	4.57	4.60
880	NYSE	UVE	Fri, Oct 22, 2010	4.58	4.64	4.55	4.59
879	NYSE	UVE	Thu, Oct 21, 2010	4.65	4.66	4.55	4.57
878	NYSE	UVE	Wed, Oct 20, 2010	4.67	4.68	4.62	4.65
877	NYSE	UVE	Tue, Oct 19, 2010	4.71	4.80	4.70	4.72
876	NYSE	UVE	Mon, Oct 18, 2010	4.70	4.73	4.66	4.71
875	NYSE	UVE	Fri, Oct 15, 2010	4.69	4.74	4.65	4.70
874	NYSE	UVE	Thu, Oct 14, 2010	4.77	4.77	4.68	4.69
873	NYSE	UVE	Wed, Oct 13, 2010	4.66	4.71	4.66	4.70
872	NYSE	UVE	Tue, Oct 12, 2010	4.69	4.69	4.59	4.66
871	NYSE	UVE	Mon, Oct 11, 2010	4.44	4.67	4.44	4.62
870	NYSE	UVE	Fri, Oct 8, 2010	4.36	4.43	4.35	4.43
869	NYSE	UVE	Thu, Oct 7, 2010	4.30	4.42	4.26	4.34
868	NYSE	UVE	Wed, Oct 6, 2010	4.37	4.37	4.17	4.24
867	NYSE	UVE	Tue, Oct 5, 2010	4.53	4.53	4.29	4.30
866	NYSE	UVE	Mon, Oct 4, 2010	4.45	4.51	4.40	4.43
865	NYSE	UVE	Fri, Oct 1, 2010	4.50	4.53	4.43	4.49
864	NYSE	UVE	Thu, Sep 30, 2010	4.49	4.53	4.40	4.49
863	NYSE	UVE	Wed, Sep 29, 2010	4.36	4.42	4.33	4.39
862	NYSE	UVE	Tue, Sep 28, 2010	4.38	4.45	4.31	4.40
861	NYSE	UVE	Mon, Sep 27, 2010	4.44	4.49	4.40	4.43
860	NYSE	UVE	Fri, Sep 24, 2010	4.47	4.48	4.05	4.44
859	NYSE	UVE	Thu, Sep 23, 2010	4.68	4.68	4.47	4.47
858	NYSE	UVE	Wed, Sep 22, 2010	4.70	4.75	4.65	4.69
857	NYSE	UVE	Tue, Sep 21, 2010	4.61	4.75	4.35	4.67
856	NYSE	UVE	Mon, Sep 20, 2010	4.60	4.65	4.55	4.65
855	NYSE	UVE	Fri, Sep 17, 2010	4.67	4.67	4.55	4.61
854	NYSE	UVE	Thu, Sep 16, 2010	4.62	4.65	4.59	4.63
853	NYSE	UVE	Wed, Sep 15, 2010	4.56	4.64	4.55	4.62
852	NYSE	UVE	Tue, Sep 14, 2010	4.63	4.75	4.57	4.59
851	NYSE	UVE	Mon, Sep 13, 2010	4.46	4.67	4.46	4.62
850	NYSE	UVE	Fri, Sep 10, 2010	4.49	4.50	4.43	4.46
849	NYSE	UVE	Thu, Sep 9, 2010	4.49	4.54	4.40	4.46
848	NYSE	UVE	Wed, Sep 8, 2010	4.44	4.50	4.44	4.47
847	NYSE	UVE	Tue, Sep 7, 2010	4.40	4.47	4.33	4.43
846	NYSE	UVE	Fri, Sep 3, 2010	4.36	4.44	4.00	4.39
845	NYSE	UVE	Thu, Sep 2, 2010	4.27	4.33	4.24	4.33
844	NYSE	UVE	Wed, Sep 1, 2010	4.20	4.30	4.19	4.30
843	NYSE	UVE	Tue, Aug 31, 2010	4.18	4.20	4.15	4.16
842	NYSE	UVE	Mon, Aug 30, 2010	4.26	4.26	4.16	4.16
841	NYSE	UVE	Fri, Aug 27, 2010	4.22	4.25	4.18	4.25
840	NYSE	UVE	Thu, Aug 26, 2010	4.25	4.29	4.18	4.18
839	NYSE	UVE	Wed, Aug 25, 2010	4.15	4.30	4.14	4.25
838	NYSE	UVE	Tue, Aug 24, 2010	4.19	4.24	4.15	4.15
837	NYSE	UVE	Mon, Aug 23, 2010	4.17	4.25	4.17	4.21
836	NYSE	UVE	Fri, Aug 20, 2010	4.24	4.24	4.16	4.17
835	NYSE	UVE	Thu, Aug 19, 2010	4.32	4.35	4.23	4.23
834	NYSE	UVE	Wed, Aug 18, 2010	4.32	4.40	4.29	4.32
833	NYSE	UVE	Tue, Aug 17, 2010	4.25	4.36	4.23	4.33
832	NYSE	UVE	Mon, Aug 16, 2010	4.21	4.25	4.17	4.25
831	NYSE	UVE	Fri, Aug 13, 2010	4.19	4.29	4.18	4.21
830	NYSE	UVE	Thu, Aug 12, 2010	4.04	4.22	4.04	4.17
829	NYSE	UVE	Wed, Aug 11, 2010	4.20	4.23	4.07	4.07
828	NYSE	UVE	Tue, Aug 10, 2010	4.23	4.26	4.06	4.22
827	NYSE	UVE	Mon, Aug 9, 2010	4.06	4.21	4.05	4.21
826	NYSE	UVE	Fri, Aug 6, 2010	4.06	4.09	4.03	4.04
825	NYSE	UVE	Thu, Aug 5, 2010	4.16	4.16	4.04	4.04
824	NYSE	UVE	Wed, Aug 4, 2010	4.11	4.18	4.10	4.17
823	NYSE	UVE	Tue, Aug 3, 2010	4.06	4.15	4.05	4.12
822	NYSE	UVE	Mon, Aug 2, 2010	4.01	4.10	4.01	4.09
821	NYSE	UVE	Fri, Jul 30, 2010	4.06	4.24	4.00	4.00
820	NYSE	UVE	Thu, Jul 29, 2010	4.20	4.24	4.00	4.07
819	NYSE	UVE	Wed, Jul 28, 2010	4.19	4.20	4.15	4.18
818	NYSE	UVE	Tue, Jul 27, 2010	4.16	4.20	4.13	4.19
817	NYSE	UVE	Mon, Jul 26, 2010	4.14	4.19	4.12	4.15
816	NYSE	UVE	Fri, Jul 23, 2010	4.13	4.14	4.06	4.14
815	NYSE	UVE	Thu, Jul 22, 2010	4.03	4.14	4.03	4.11
814	NYSE	UVE	Wed, Jul 21, 2010	4.06	4.08	4.02	4.03
813	NYSE	UVE	Tue, Jul 20, 2010	4.04	4.09	4.00	4.08
812	NYSE	UVE	Mon, Jul 19, 2010	4.10	4.14	4.05	4.13
811	NYSE	UVE	Fri, Jul 16, 2010	4.11	4.16	4.04	4.07
810	NYSE	UVE	Thu, Jul 15, 2010	4.10	4.23	4.07	4.14
809	NYSE	UVE	Wed, Jul 14, 2010	4.25	4.25	4.15	4.19
808	NYSE	UVE	Tue, Jul 13, 2010	4.15	4.26	4.13	4.25
807	NYSE	UVE	Mon, Jul 12, 2010	4.26	4.29	4.12	4.13
806	NYSE	UVE	Fri, Jul 9, 2010	4.22	4.32	4.19	4.30
805	NYSE	UVE	Thu, Jul 8, 2010	4.20	4.27	4.08	4.25
804	NYSE	UVE	Wed, Jul 7, 2010	4.06	4.17	4.04	4.17
803	NYSE	UVE	Tue, Jul 6, 2010	4.04	4.07	4.01	4.03
802	NYSE	UVE	Fri, Jul 2, 2010	4.05	4.07	4.00	4.04
801	NYSE	UVE	Thu, Jul 1, 2010	4.20	4.22	3.98	4.07
800	NYSE	UVE	Wed, Jun 30, 2010	4.20	4.23	4.17	4.18
799	NYSE	UVE	Tue, Jun 29, 2010	4.29	4.29	4.19	4.20
798	NYSE	UVE	Mon, Jun 28, 2010	4.32	4.35	4.29	4.30
797	NYSE	UVE	Fri, Jun 25, 2010	4.40	4.40	4.31	4.31
796	NYSE	UVE	Thu, Jun 24, 2010	4.33	4.42	4.33	4.37
795	NYSE	UVE	Wed, Jun 23, 2010	4.36	4.38	4.28	4.33
794	NYSE	UVE	Tue, Jun 22, 2010	4.29	4.35	4.29	4.34
793	NYSE	UVE	Mon, Jun 21, 2010	4.41	4.42	4.29	4.31
792	NYSE	UVE	Fri, Jun 18, 2010	4.47	4.48	4.36	4.41
791	NYSE	UVE	Thu, Jun 17, 2010	4.44	4.47	4.35	4.47
790	NYSE	UVE	Wed, Jun 16, 2010	4.43	4.48	4.38	4.40
789	NYSE	UVE	Tue, Jun 15, 2010	4.41	4.51	4.33	4.51
788	NYSE	UVE	Mon, Jun 14, 2010	4.50	4.59	4.45	4.50
787	NYSE	UVE	Fri, Jun 11, 2010	4.31	4.43	4.31	4.41
786	NYSE	UVE	Thu, Jun 10, 2010	4.25	4.34	4.20	4.34
785	NYSE	UVE	Wed, Jun 9, 2010	4.15	4.26	4.01	4.19
784	NYSE	UVE	Tue, Jun 8, 2010	4.38	4.38	4.11	4.13
783	NYSE	UVE	Mon, Jun 7, 2010	4.48	4.48	4.35	4.38
782	NYSE	UVE	Fri, Jun 4, 2010	4.50	4.59	4.44	4.44
781	NYSE	UVE	Thu, Jun 3, 2010	4.64	4.64	4.50	4.53
780	NYSE	UVE	Wed, Jun 2, 2010	4.61	4.62	4.55	4.60
779	NYSE	UVE	Tue, Jun 1, 2010	4.70	4.70	4.56	4.57
778	NYSE	UVE	Fri, May 28, 2010	4.87	4.91	4.71	4.73
777	NYSE	UVE	Thu, May 27, 2010	4.74	4.83	4.35	4.83
776	NYSE	UVE	Wed, May 26, 2010	4.63	4.71	4.60	4.71
775	NYSE	UVE	Tue, May 25, 2010	4.62	4.69	4.48	4.60
774	NYSE	UVE	Mon, May 24, 2010	4.68	4.80	4.66	4.73
773	NYSE	UVE	Fri, May 21, 2010	4.57	4.74	4.50	4.71
772	NYSE	UVE	Thu, May 20, 2010	4.78	4.99	4.60	4.62
771	NYSE	UVE	Wed, May 19, 2010	4.80	4.89	4.79	4.87
770	NYSE	UVE	Tue, May 18, 2010	4.96	4.99	4.80	4.80
769	NYSE	UVE	Mon, May 17, 2010	5.04	5.05	4.92	4.98
768	NYSE	UVE	Fri, May 14, 2010	5.09	5.09	4.88	4.99
767	NYSE	UVE	Thu, May 13, 2010	5.02	5.10	4.95	5.10
766	NYSE	UVE	Wed, May 12, 2010	4.93	5.05	4.91	5.04
765	NYSE	UVE	Tue, May 11, 2010	4.92	5.07	4.90	4.92
764	NYSE	UVE	Mon, May 10, 2010	4.86	4.97	4.86	4.94
763	NYSE	UVE	Fri, May 7, 2010	4.68	4.99	4.65	4.74
762	NYSE	UVE	Thu, May 6, 2010	4.77	4.98	4.57	4.63
761	NYSE	UVE	Wed, May 5, 2010	5.04	5.05	4.65	4.75
760	NYSE	UVE	Tue, May 4, 2010	5.06	5.08	5.05	5.07
759	NYSE	UVE	Mon, May 3, 2010	5.07	5.14	5.05	5.07
758	NYSE	UVE	Fri, Apr 30, 2010	5.05	5.10	5.05	5.05
757	NYSE	UVE	Thu, Apr 29, 2010	5.14	5.19	5.05	5.07
756	NYSE	UVE	Wed, Apr 28, 2010	5.05	5.15	5.05	5.13
755	NYSE	UVE	Tue, Apr 27, 2010	5.15	5.18	5.09	5.09
754	NYSE	UVE	Mon, Apr 26, 2010	5.21	5.21	5.16	5.17
753	NYSE	UVE	Fri, Apr 23, 2010	5.18	5.23	5.14	5.20
752	NYSE	UVE	Thu, Apr 22, 2010	5.15	5.23	5.11	5.19
751	NYSE	UVE	Wed, Apr 21, 2010	5.17	5.21	5.15	5.15
750	NYSE	UVE	Tue, Apr 20, 2010	5.22	5.22	5.14	5.17
749	NYSE	UVE	Mon, Apr 19, 2010	5.16	5.23	5.15	5.23
748	NYSE	UVE	Fri, Apr 16, 2010	5.25	5.28	5.15	5.20
747	NYSE	UVE	Thu, Apr 15, 2010	5.23	5.26	5.23	5.24
746	NYSE	UVE	Wed, Apr 14, 2010	5.10	5.24	5.10	5.22
745	NYSE	UVE	Tue, Apr 13, 2010	5.12	5.15	5.12	5.13
744	NYSE	UVE	Mon, Apr 12, 2010	5.14	5.20	5.05	5.11
743	NYSE	UVE	Fri, Apr 9, 2010	5.23	5.25	5.11	5.11
742	NYSE	UVE	Thu, Apr 8, 2010	5.21	5.30	5.12	5.24
741	NYSE	UVE	Wed, Apr 7, 2010	5.17	5.29	5.17	5.26
740	NYSE	UVE	Tue, Apr 6, 2010	5.06	5.19	5.04	5.17
739	NYSE	UVE	Mon, Apr 5, 2010	5.12	5.15	5.04	5.04
738	NYSE	UVE	Thu, Apr 1, 2010	5.11	5.19	5.01	5.08
737	NYSE	UVE	Wed, Mar 31, 2010	5.09	5.18	5.06	5.06
736	NYSE	UVE	Tue, Mar 30, 2010	5.06	5.12	5.01	5.08
735	NYSE	UVE	Mon, Mar 29, 2010	5.00	5.11	4.96	5.08
734	NYSE	UVE	Fri, Mar 26, 2010	4.93	5.00	4.93	4.98
733	NYSE	UVE	Thu, Mar 25, 2010	4.97	5.09	4.91	4.92
732	NYSE	UVE	Wed, Mar 24, 2010	5.03	5.09	4.94	4.97
731	NYSE	UVE	Tue, Mar 23, 2010	4.97	5.09	4.91	5.07
730	NYSE	UVE	Mon, Mar 22, 2010	5.08	5.17	4.89	4.97
729	NYSE	UVE	Fri, Mar 19, 2010	5.30	5.32	5.05	5.17
728	NYSE	UVE	Thu, Mar 18, 2010	5.26	5.35	5.25	5.28
727	NYSE	UVE	Wed, Mar 17, 2010	5.81	5.81	4.59	5.31
726	NYSE	UVE	Tue, Mar 16, 2010	6.27	6.29	6.21	6.27
725	NYSE	UVE	Mon, Mar 15, 2010	6.26	6.28	6.25	6.26
724	NYSE	UVE	Fri, Mar 12, 2010	6.25	6.26	6.17	6.25
723	NYSE	UVE	Thu, Mar 11, 2010	6.14	6.21	6.05	6.21
722	NYSE	UVE	Wed, Mar 10, 2010	6.13	6.15	6.12	6.15
721	NYSE	UVE	Tue, Mar 9, 2010	6.05	6.11	6.01	6.11
720	NYSE	UVE	Mon, Mar 8, 2010	6.08	6.11	6.01	6.04
719	NYSE	UVE	Fri, Mar 5, 2010	6.09	6.12	5.92	6.11
718	NYSE	UVE	Thu, Mar 4, 2010	6.13	6.13	6.06	6.09
717	NYSE	UVE	Wed, Mar 3, 2010	6.08	6.14	6.04	6.12
716	NYSE	UVE	Tue, Mar 2, 2010	6.04	6.10	6.00	6.10
715	NYSE	UVE	Mon, Mar 1, 2010	6.05	6.09	6.00	6.03
714	NYSE	UVE	Fri, Feb 26, 2010	6.15	6.15	6.05	6.05
713	NYSE	UVE	Thu, Feb 25, 2010	6.07	6.15	6.01	6.15
712	NYSE	UVE	Wed, Feb 24, 2010	6.15	6.15	6.04	6.07
711	NYSE	UVE	Tue, Feb 23, 2010	6.11	6.15	6.11	6.15
710	NYSE	UVE	Mon, Feb 22, 2010	6.12	6.15	6.10	6.15
709	NYSE	UVE	Fri, Feb 19, 2010	6.07	6.11	6.06	6.10
708	NYSE	UVE	Thu, Feb 18, 2010	6.15	6.15	6.03	6.11
707	NYSE	UVE	Wed, Feb 17, 2010	6.03	6.15	6.00	6.14
706	NYSE	UVE	Tue, Feb 16, 2010	5.98	6.00	5.90	6.00
705	NYSE	UVE	Fri, Feb 12, 2010	5.81	5.90	5.81	5.90
704	NYSE	UVE	Thu, Feb 11, 2010	5.78	5.84	5.74	5.84
703	NYSE	UVE	Wed, Feb 10, 2010	5.70	5.80	5.67	5.76
702	NYSE	UVE	Tue, Feb 9, 2010	5.69	5.70	5.62	5.68
701	NYSE	UVE	Mon, Feb 8, 2010	5.68	5.70	5.66	5.68
700	NYSE	UVE	Fri, Feb 5, 2010	5.70	5.74	5.51	5.65
699	NYSE	UVE	Thu, Feb 4, 2010	5.89	5.90	5.73	5.75
698	NYSE	UVE	Wed, Feb 3, 2010	5.88	6.02	5.86	5.89
697	NYSE	UVE	Tue, Feb 2, 2010	5.82	5.92	5.81	5.84
696	NYSE	UVE	Mon, Feb 1, 2010	5.93	5.94	5.75	5.79
695	NYSE	UVE	Fri, Jan 29, 2010	5.57	5.91	5.50	5.91
694	NYSE	UVE	Thu, Jan 28, 2010	5.69	5.70	5.50	5.50
693	NYSE	UVE	Wed, Jan 27, 2010	5.85	5.90	5.60	5.68
692	NYSE	UVE	Tue, Jan 26, 2010	5.99	6.00	5.85	5.86
691	NYSE	UVE	Mon, Jan 25, 2010	6.15	6.15	5.85	5.96
690	NYSE	UVE	Fri, Jan 22, 2010	5.97	6.02	5.88	5.99
689	NYSE	UVE	Thu, Jan 21, 2010	6.11	6.13	5.90	5.96
688	NYSE	UVE	Wed, Jan 20, 2010	6.12	6.18	6.00	6.09
687	NYSE	UVE	Tue, Jan 19, 2010	6.17	6.23	6.10	6.14
686	NYSE	UVE	Fri, Jan 15, 2010	6.14	6.24	6.05	6.12
685	NYSE	UVE	Thu, Jan 14, 2010	6.19	6.25	6.00	6.18
684	NYSE	UVE	Wed, Jan 13, 2010	6.40	6.40	6.09	6.14
683	NYSE	UVE	Tue, Jan 12, 2010	6.45	6.54	6.30	6.36
682	NYSE	UVE	Mon, Jan 11, 2010	6.46	6.72	6.38	6.46
681	NYSE	UVE	Fri, Jan 8, 2010	6.30	6.45	6.28	6.40
680	NYSE	UVE	Thu, Jan 7, 2010	6.28	6.33	6.07	6.28
679	NYSE	UVE	Wed, Jan 6, 2010	6.31	6.31	6.20	6.25
678	NYSE	UVE	Tue, Jan 5, 2010	6.23	6.25	6.10	6.25
677	NYSE	UVE	Mon, Jan 4, 2010	6.13	6.13	5.95	6.07
676	NYSE	UVE	Thu, Dec 31, 2009	5.80	5.92	5.78	5.87
675	NYSE	UVE	Wed, Dec 30, 2009	5.94	5.94	5.75	5.80
674	NYSE	UVE	Tue, Dec 29, 2009	5.77	5.80	5.76	5.78
673	NYSE	UVE	Mon, Dec 28, 2009	5.77	5.78	5.73	5.77
672	NYSE	UVE	Thu, Dec 24, 2009	5.76	5.85	5.72	5.73
671	NYSE	UVE	Wed, Dec 23, 2009	5.77	5.80	5.74	5.78
670	NYSE	UVE	Tue, Dec 22, 2009	5.80	5.80	5.72	5.72
669	NYSE	UVE	Mon, Dec 21, 2009	5.80	5.82	5.74	5.75
668	NYSE	UVE	Fri, Dec 18, 2009	5.68	5.76	5.63	5.76
667	NYSE	UVE	Thu, Dec 17, 2009	5.71	5.76	5.63	5.68
666	NYSE	UVE	Wed, Dec 16, 2009	5.72	5.78	5.71	5.71
665	NYSE	UVE	Tue, Dec 15, 2009	5.77	5.79	5.70	5.70
664	NYSE	UVE	Mon, Dec 14, 2009	5.91	5.91	5.75	5.78
663	NYSE	UVE	Fri, Dec 11, 2009	5.74	5.85	5.71	5.80
662	NYSE	UVE	Thu, Dec 10, 2009	5.77	5.77	5.65	5.70
661	NYSE	UVE	Wed, Dec 9, 2009	5.68	5.75	5.62	5.69
660	NYSE	UVE	Tue, Dec 8, 2009	5.62	5.65	5.55	5.62
659	NYSE	UVE	Mon, Dec 7, 2009	5.61	5.61	5.53	5.60
658	NYSE	UVE	Fri, Dec 4, 2009	5.55	5.60	5.45	5.57
657	NYSE	UVE	Thu, Dec 3, 2009	5.60	5.60	5.43	5.44
656	NYSE	UVE	Wed, Dec 2, 2009	5.56	5.62	5.47	5.50
655	NYSE	UVE	Tue, Dec 1, 2009	5.48	5.63	5.40	5.53
654	NYSE	UVE	Mon, Nov 30, 2009	5.59	5.63	5.43	5.47
653	NYSE	UVE	Fri, Nov 27, 2009	5.51	5.63	5.45	5.48
652	NYSE	UVE	Wed, Nov 25, 2009	5.68	5.71	5.55	5.55
651	NYSE	UVE	Tue, Nov 24, 2009	5.64	5.68	5.58	5.62
650	NYSE	UVE	Mon, Nov 23, 2009	5.82	5.82	5.62	5.66
649	NYSE	UVE	Fri, Nov 20, 2009	5.58	5.80	5.56	5.75
648	NYSE	UVE	Thu, Nov 19, 2009	5.69	5.71	5.55	5.58
647	NYSE	UVE	Wed, Nov 18, 2009	5.81	5.88	5.65	5.71
646	NYSE	UVE	Tue, Nov 17, 2009	6.12	6.20	5.79	5.82
645	NYSE	UVE	Mon, Nov 16, 2009	6.05	6.27	6.01	6.19
644	NYSE	UVE	Fri, Nov 13, 2009	6.01	6.10	5.95	5.99
643	NYSE	UVE	Thu, Nov 12, 2009	6.10	6.18	5.75	5.99
642	NYSE	UVE	Wed, Nov 11, 2009	6.21	6.45	6.21	6.29
641	NYSE	UVE	Tue, Nov 10, 2009	5.95	6.21	5.90	6.21
640	NYSE	UVE	Mon, Nov 9, 2009	5.76	6.07	5.65	5.94
639	NYSE	UVE	Fri, Nov 6, 2009	6.33	6.33	5.40	5.49
638	NYSE	UVE	Thu, Nov 5, 2009	5.85	6.12	5.85	6.12
637	NYSE	UVE	Wed, Nov 4, 2009	5.56	5.95	5.56	5.76
636	NYSE	UVE	Tue, Nov 3, 2009	5.38	5.55	5.29	5.51
635	NYSE	UVE	Mon, Nov 2, 2009	5.40	5.40	5.25	5.38
634	NYSE	UVE	Fri, Oct 30, 2009	5.43	5.43	5.30	5.31
633	NYSE	UVE	Thu, Oct 29, 2009	5.22	5.44	5.22	5.38
632	NYSE	UVE	Wed, Oct 28, 2009	5.35	5.38	5.20	5.20
631	NYSE	UVE	Tue, Oct 27, 2009	5.12	5.30	5.10	5.28
630	NYSE	UVE	Mon, Oct 26, 2009	5.10	5.22	5.10	5.11
629	NYSE	UVE	Fri, Oct 23, 2009	5.17	5.22	5.05	5.05
628	NYSE	UVE	Thu, Oct 22, 2009	5.15	5.34	5.10	5.16
627	NYSE	UVE	Wed, Oct 21, 2009	5.17	5.19	5.04	5.14
626	NYSE	UVE	Tue, Oct 20, 2009	5.01	5.03	4.96	4.96
625	NYSE	UVE	Mon, Oct 19, 2009	5.00	5.05	4.98	5.01
624	NYSE	UVE	Fri, Oct 16, 2009	5.04	5.07	4.99	5.01
623	NYSE	UVE	Thu, Oct 15, 2009	5.07	5.13	5.00	5.04
622	NYSE	UVE	Wed, Oct 14, 2009	5.15	5.15	5.02	5.06
621	NYSE	UVE	Tue, Oct 13, 2009	5.05	5.08	5.01	5.06
620	NYSE	UVE	Mon, Oct 12, 2009	5.10	5.17	5.03	5.05
619	NYSE	UVE	Fri, Oct 9, 2009	5.09	5.10	5.03	5.10
618	NYSE	UVE	Thu, Oct 8, 2009	5.06	5.15	5.05	5.08
617	NYSE	UVE	Wed, Oct 7, 2009	5.00	5.05	4.98	5.05
616	NYSE	UVE	Tue, Oct 6, 2009	5.05	5.08	4.97	5.00
615	NYSE	UVE	Mon, Oct 5, 2009	5.00	5.05	4.96	5.03
614	NYSE	UVE	Fri, Oct 2, 2009	4.93	5.02	4.90	5.02
613	NYSE	UVE	Thu, Oct 1, 2009	5.05	5.05	4.95	4.95
612	NYSE	UVE	Wed, Sep 30, 2009	5.09	5.09	5.00	5.03
611	NYSE	UVE	Tue, Sep 29, 2009	5.06	5.07	5.00	5.01
610	NYSE	UVE	Mon, Sep 28, 2009	5.05	5.05	4.98	5.04
609	NYSE	UVE	Fri, Sep 25, 2009	4.93	5.01	4.93	4.97
608	NYSE	UVE	Thu, Sep 24, 2009	5.05	5.09	4.93	4.94
607	NYSE	UVE	Wed, Sep 23, 2009	5.05	5.08	5.03	5.05
606	NYSE	UVE	Tue, Sep 22, 2009	5.03	5.07	5.00	5.04
605	NYSE	UVE	Mon, Sep 21, 2009	4.95	5.05	4.95	5.00
604	NYSE	UVE	Fri, Sep 18, 2009	5.00	5.03	4.95	5.01
603	NYSE	UVE	Thu, Sep 17, 2009	5.05	5.05	4.93	5.00
602	NYSE	UVE	Wed, Sep 16, 2009	5.00	5.06	4.91	5.02
601	NYSE	UVE	Tue, Sep 15, 2009	5.00	5.00	4.93	4.93
600	NYSE	UVE	Mon, Sep 14, 2009	4.99	4.99	4.91	4.98
599	NYSE	UVE	Fri, Sep 11, 2009	4.95	4.95	4.70	4.90
598	NYSE	UVE	Thu, Sep 10, 2009	5.00	5.00	4.85	4.89
597	NYSE	UVE	Wed, Sep 9, 2009	4.90	4.99	4.83	4.99
596	NYSE	UVE	Tue, Sep 8, 2009	4.83	4.95	4.75	4.89
595	NYSE	UVE	Fri, Sep 4, 2009	4.84	4.90	4.79	4.82
594	NYSE	UVE	Thu, Sep 3, 2009	4.85	4.85	4.75	4.84
593	NYSE	UVE	Wed, Sep 2, 2009	4.78	4.87	4.75	4.82
592	NYSE	UVE	Tue, Sep 1, 2009	5.02	5.02	4.75	4.78
591	NYSE	UVE	Mon, Aug 31, 2009	4.99	5.10	4.95	5.02
590	NYSE	UVE	Fri, Aug 28, 2009	5.02	5.04	4.99	4.99
589	NYSE	UVE	Thu, Aug 27, 2009	4.96	5.00	4.93	4.99
588	NYSE	UVE	Wed, Aug 26, 2009	4.94	4.98	4.89	4.96
587	NYSE	UVE	Tue, Aug 25, 2009	4.85	4.93	4.85	4.89
586	NYSE	UVE	Mon, Aug 24, 2009	4.94	4.95	4.81	4.84
585	NYSE	UVE	Fri, Aug 21, 2009	4.94	5.04	4.80	4.92
584	NYSE	UVE	Thu, Aug 20, 2009	4.89	4.99	4.86	4.91
583	NYSE	UVE	Wed, Aug 19, 2009	4.87	4.89	4.78	4.86
582	NYSE	UVE	Tue, Aug 18, 2009	4.97	4.97	4.64	4.85
581	NYSE	UVE	Mon, Aug 17, 2009	4.80	4.82	4.60	4.60
580	NYSE	UVE	Fri, Aug 14, 2009	4.91	5.03	4.82	4.85
579	NYSE	UVE	Thu, Aug 13, 2009	4.99	5.07	4.93	4.99
578	NYSE	UVE	Wed, Aug 12, 2009	4.94	5.11	4.90	4.96
577	NYSE	UVE	Tue, Aug 11, 2009	5.05	5.14	4.89	4.89
576	NYSE	UVE	Mon, Aug 10, 2009	5.10	5.25	5.04	5.05
575	NYSE	UVE	Fri, Aug 7, 2009	5.64	5.69	4.95	5.08
574	NYSE	UVE	Thu, Aug 6, 2009	5.56	5.70	5.48	5.54
573	NYSE	UVE	Wed, Aug 5, 2009	5.40	5.60	5.40	5.57
572	NYSE	UVE	Tue, Aug 4, 2009	5.24	5.39	5.16	5.38
571	NYSE	UVE	Mon, Aug 3, 2009	5.04	5.21	5.01	5.13
570	NYSE	UVE	Fri, Jul 31, 2009	5.01	5.06	4.95	5.00
569	NYSE	UVE	Thu, Jul 30, 2009	4.99	5.11	4.86	4.93
568	NYSE	UVE	Wed, Jul 29, 2009	5.01	5.09	4.95	4.99
567	NYSE	UVE	Tue, Jul 28, 2009	5.10	5.10	4.89	5.04
566	NYSE	UVE	Mon, Jul 27, 2009	5.36	5.36	5.05	5.10
565	NYSE	UVE	Fri, Jul 24, 2009	4.90	5.12	4.88	5.04
564	NYSE	UVE	Thu, Jul 23, 2009	4.72	4.89	4.71	4.86
563	NYSE	UVE	Wed, Jul 22, 2009	4.69	4.79	4.69	4.74
562	NYSE	UVE	Tue, Jul 21, 2009	4.77	4.77	4.65	4.69
561	NYSE	UVE	Mon, Jul 20, 2009	4.87	4.87	4.66	4.75
560	NYSE	UVE	Fri, Jul 17, 2009	4.95	4.95	4.75	4.79
559	NYSE	UVE	Thu, Jul 16, 2009	4.89	4.90	4.75	4.90
558	NYSE	UVE	Wed, Jul 15, 2009	4.60	4.94	4.55	4.75
557	NYSE	UVE	Tue, Jul 14, 2009	4.60	4.60	4.51	4.56
556	NYSE	UVE	Mon, Jul 13, 2009	4.67	4.68	4.45	4.58
555	NYSE	UVE	Fri, Jul 10, 2009	4.77	4.90	4.54	4.59
554	NYSE	UVE	Thu, Jul 9, 2009	4.65	4.83	4.61	4.78
553	NYSE	UVE	Wed, Jul 8, 2009	4.96	4.96	4.55	4.65
552	NYSE	UVE	Tue, Jul 7, 2009	5.11	5.11	4.96	4.96
551	NYSE	UVE	Mon, Jul 6, 2009	5.20	5.24	4.94	5.03
550	NYSE	UVE	Thu, Jul 2, 2009	5.28	5.28	5.10	5.24
549	NYSE	UVE	Wed, Jul 1, 2009	5.30	5.35	5.04	5.32
548	NYSE	UVE	Tue, Jun 30, 2009	5.41	5.41	4.88	5.02
547	NYSE	UVE	Mon, Jun 29, 2009	5.56	5.56	5.32	5.35
546	NYSE	UVE	Fri, Jun 26, 2009	4.97	5.60	4.90	5.60
545	NYSE	UVE	Thu, Jun 25, 2009	4.74	5.00	4.62	4.97
544	NYSE	UVE	Wed, Jun 24, 2009	5.07	5.07	4.74	4.79
543	NYSE	UVE	Tue, Jun 23, 2009	5.31	5.64	4.95	5.07
542	NYSE	UVE	Mon, Jun 22, 2009	5.44	5.51	5.20	5.32
541	NYSE	UVE	Fri, Jun 19, 2009	5.41	5.64	5.40	5.50
540	NYSE	UVE	Thu, Jun 18, 2009	5.51	5.52	5.36	5.40
539	NYSE	UVE	Wed, Jun 17, 2009	5.56	5.61	5.15	5.50
538	NYSE	UVE	Tue, Jun 16, 2009	5.19	5.38	5.11	5.36
537	NYSE	UVE	Mon, Jun 15, 2009	5.63	5.65	5.11	5.30
536	NYSE	UVE	Fri, Jun 12, 2009	5.63	5.65	5.55	5.60
535	NYSE	UVE	Thu, Jun 11, 2009	5.56	5.68	5.56	5.64
534	NYSE	UVE	Wed, Jun 10, 2009	5.69	5.70	5.55	5.58
533	NYSE	UVE	Tue, Jun 9, 2009	5.68	5.70	5.58	5.66
532	NYSE	UVE	Mon, Jun 8, 2009	5.69	5.69	5.55	5.65
531	NYSE	UVE	Fri, Jun 5, 2009	5.65	5.74	5.54	5.60
530	NYSE	UVE	Thu, Jun 4, 2009	5.96	5.96	5.55	5.63
529	NYSE	UVE	Wed, Jun 3, 2009	5.57	5.64	5.42	5.64
528	NYSE	UVE	Tue, Jun 2, 2009	5.35	5.55	5.22	5.55
527	NYSE	UVE	Mon, Jun 1, 2009	5.24	5.45	5.11	5.21
526	NYSE	UVE	Fri, May 29, 2009	4.98	5.18	4.95	5.13
525	NYSE	UVE	Thu, May 28, 2009	4.51	4.96	4.50	4.94
524	NYSE	UVE	Wed, May 27, 2009	4.56	4.67	4.49	4.59
523	NYSE	UVE	Tue, May 26, 2009	4.49	4.60	4.42	4.55
522	NYSE	UVE	Fri, May 22, 2009	4.25	4.45	4.25	4.44
521	NYSE	UVE	Thu, May 21, 2009	4.40	4.44	4.25	4.29
520	NYSE	UVE	Wed, May 20, 2009	4.40	4.45	4.40	4.45
519	NYSE	UVE	Tue, May 19, 2009	4.32	4.40	4.25	4.40
518	NYSE	UVE	Mon, May 18, 2009	4.29	4.35	4.25	4.31
517	NYSE	UVE	Fri, May 15, 2009	4.27	4.31	4.19	4.25
516	NYSE	UVE	Thu, May 14, 2009	4.00	4.27	4.00	4.27
515	NYSE	UVE	Wed, May 13, 2009	4.32	4.32	3.97	4.00
514	NYSE	UVE	Tue, May 12, 2009	4.47	4.47	4.18	4.32
513	NYSE	UVE	Mon, May 11, 2009	4.28	4.30	4.13	4.15
512	NYSE	UVE	Fri, May 8, 2009	4.29	4.29	4.13	4.15
511	NYSE	UVE	Thu, May 7, 2009	4.20	4.25	4.14	4.16
510	NYSE	UVE	Wed, May 6, 2009	4.21	4.30	4.14	4.20
509	NYSE	UVE	Tue, May 5, 2009	4.05	4.21	4.03	4.21
508	NYSE	UVE	Mon, May 4, 2009	4.15	4.19	4.00	4.04
507	NYSE	UVE	Fri, May 1, 2009	4.11	4.12	4.05	4.11
506	NYSE	UVE	Thu, Apr 30, 2009	4.14	4.15	4.03	4.07
505	NYSE	UVE	Wed, Apr 29, 2009	4.02	4.19	4.02	4.08
504	NYSE	UVE	Tue, Apr 28, 2009	3.96	4.11	3.95	4.03
503	NYSE	UVE	Mon, Apr 27, 2009	4.13	4.20	3.75	3.98
502	NYSE	UVE	Fri, Apr 24, 2009	4.26	4.30	4.10	4.17
501	NYSE	UVE	Thu, Apr 23, 2009	4.24	4.31	4.18	4.25
500	NYSE	UVE	Wed, Apr 22, 2009	4.22	4.25	4.08	4.14
499	NYSE	UVE	Tue, Apr 21, 2009	4.11	4.27	4.11	4.19
498	NYSE	UVE	Mon, Apr 20, 2009	4.29	4.29	4.06	4.11
497	NYSE	UVE	Fri, Apr 17, 2009	4.18	4.35	4.15	4.20
496	NYSE	UVE	Thu, Apr 16, 2009	4.03	4.15	3.97	4.13
495	NYSE	UVE	Wed, Apr 15, 2009	3.90	3.97	3.87	3.96
494	NYSE	UVE	Tue, Apr 14, 2009	3.81	3.97	3.81	3.91
493	NYSE	UVE	Mon, Apr 13, 2009	3.94	4.00	3.77	3.84
492	NYSE	UVE	Thu, Apr 9, 2009	3.92	3.99	3.89	3.97
491	NYSE	UVE	Wed, Apr 8, 2009	3.83	4.00	3.83	3.90
490	NYSE	UVE	Tue, Apr 7, 2009	3.90	3.97	3.83	3.87
489	NYSE	UVE	Mon, Apr 6, 2009	3.93	4.08	3.85	4.01
488	NYSE	UVE	Fri, Apr 3, 2009	3.85	3.98	3.78	3.92
487	NYSE	UVE	Thu, Apr 2, 2009	3.82	3.98	3.76	3.80
486	NYSE	UVE	Wed, Apr 1, 2009	3.67	3.91	3.65	3.80
485	NYSE	UVE	Tue, Mar 31, 2009	3.66	3.92	3.66	3.76
484	NYSE	UVE	Mon, Mar 30, 2009	4.10	4.10	3.64	3.64
483	NYSE	UVE	Fri, Mar 27, 2009	4.42	4.58	3.90	4.14
482	NYSE	UVE	Thu, Mar 26, 2009	4.37	4.40	4.27	4.40
481	NYSE	UVE	Wed, Mar 25, 2009	4.22	4.46	4.04	4.18
480	NYSE	UVE	Tue, Mar 24, 2009	4.04	4.28	3.90	4.21
479	NYSE	UVE	Mon, Mar 23, 2009	3.85	3.99	3.73	3.98
478	NYSE	UVE	Fri, Mar 20, 2009	3.77	3.77	3.65	3.69
477	NYSE	UVE	Thu, Mar 19, 2009	3.40	3.77	3.40	3.70
476	NYSE	UVE	Wed, Mar 18, 2009	3.35	3.49	3.35	3.40
475	NYSE	UVE	Tue, Mar 17, 2009	3.36	3.45	3.30	3.35
474	NYSE	UVE	Mon, Mar 16, 2009	3.34	3.44	3.34	3.40
473	NYSE	UVE	Fri, Mar 13, 2009	3.70	3.73	3.10	3.40
472	NYSE	UVE	Thu, Mar 12, 2009	3.62	3.72	3.59	3.72
471	NYSE	UVE	Wed, Mar 11, 2009	3.57	3.63	3.56	3.60
470	NYSE	UVE	Tue, Mar 10, 2009	3.49	3.60	3.45	3.53
469	NYSE	UVE	Mon, Mar 9, 2009	3.47	3.50	3.37	3.45
468	NYSE	UVE	Fri, Mar 6, 2009	3.38	3.49	3.38	3.44
467	NYSE	UVE	Thu, Mar 5, 2009	3.37	3.53	3.32	3.42
466	NYSE	UVE	Wed, Mar 4, 2009	3.34	3.43	3.33	3.37
465	NYSE	UVE	Tue, Mar 3, 2009	3.34	3.39	3.33	3.35
464	NYSE	UVE	Mon, Mar 2, 2009	3.48	3.48	3.35	3.40
463	NYSE	UVE	Fri, Feb 27, 2009	3.59	3.59	3.43	3.52
462	NYSE	UVE	Thu, Feb 26, 2009	3.44	3.60	3.43	3.50
461	NYSE	UVE	Wed, Feb 25, 2009	3.30	3.45	3.30	3.40
460	NYSE	UVE	Tue, Feb 24, 2009	3.24	3.40	3.23	3.33
459	NYSE	UVE	Mon, Feb 23, 2009	3.27	3.38	3.20	3.30
458	NYSE	UVE	Fri, Feb 20, 2009	3.41	3.41	3.06	3.33
457	NYSE	UVE	Thu, Feb 19, 2009	3.62	3.65	3.38	3.40
456	NYSE	UVE	Wed, Feb 18, 2009	3.57	3.61	3.54	3.61
455	NYSE	UVE	Tue, Feb 17, 2009	3.70	3.70	3.52	3.56
454	NYSE	UVE	Fri, Feb 13, 2009	3.70	3.80	3.66	3.80
453	NYSE	UVE	Thu, Feb 12, 2009	3.45	3.70	3.33	3.70
452	NYSE	UVE	Wed, Feb 11, 2009	3.41	3.50	3.34	3.47
451	NYSE	UVE	Tue, Feb 10, 2009	3.56	3.69	3.39	3.48
450	NYSE	UVE	Mon, Feb 9, 2009	3.51	3.65	3.51	3.65
449	NYSE	UVE	Fri, Feb 6, 2009	3.58	3.59	3.55	3.59
448	NYSE	UVE	Thu, Feb 5, 2009	3.59	3.60	3.52	3.55
447	NYSE	UVE	Wed, Feb 4, 2009	3.59	3.62	3.44	3.61
446	NYSE	UVE	Tue, Feb 3, 2009	3.61	3.61	3.50	3.60
445	NYSE	UVE	Mon, Feb 2, 2009	3.64	3.72	3.55	3.63
444	NYSE	UVE	Fri, Jan 30, 2009	3.44	3.79	3.44	3.63
443	NYSE	UVE	Thu, Jan 29, 2009	3.56	3.58	3.30	3.53
442	NYSE	UVE	Wed, Jan 28, 2009	3.51	3.65	3.51	3.55
441	NYSE	UVE	Tue, Jan 27, 2009	3.31	3.49	3.31	3.46
440	NYSE	UVE	Mon, Jan 26, 2009	3.23	3.43	3.23	3.39
439	NYSE	UVE	Fri, Jan 23, 2009	3.15	3.25	3.08	3.23
438	NYSE	UVE	Thu, Jan 22, 2009	3.07	3.14	3.00	3.09
437	NYSE	UVE	Wed, Jan 21, 2009	2.99	3.07	2.92	3.01
436	NYSE	UVE	Tue, Jan 20, 2009	2.91	2.92	2.87	2.91
435	NYSE	UVE	Fri, Jan 16, 2009	2.90	2.92	2.75	2.86
434	NYSE	UVE	Thu, Jan 15, 2009	2.66	2.79	2.66	2.79
433	NYSE	UVE	Wed, Jan 14, 2009	2.83	2.88	2.70	2.70
432	NYSE	UVE	Tue, Jan 13, 2009	2.73	2.90	2.70	2.85
431	NYSE	UVE	Mon, Jan 12, 2009	2.96	2.98	2.70	2.76
430	NYSE	UVE	Fri, Jan 9, 2009	2.86	2.98	2.83	2.89
429	NYSE	UVE	Thu, Jan 8, 2009	2.80	2.85	2.79	2.80
428	NYSE	UVE	Wed, Jan 7, 2009	2.90	2.90	2.78	2.82
427	NYSE	UVE	Tue, Jan 6, 2009	2.74	2.92	2.67	2.90
426	NYSE	UVE	Mon, Jan 5, 2009	2.60	2.74	2.59	2.70
425	NYSE	UVE	Fri, Jan 2, 2009	2.40	2.59	2.40	2.55
424	NYSE	UVE	Wed, Dec 31, 2008	2.40	2.49	2.31	2.43
423	NYSE	UVE	Tue, Dec 30, 2008	2.39	2.45	2.32	2.39
422	NYSE	UVE	Mon, Dec 29, 2008	2.57	2.57	2.37	2.42
421	NYSE	UVE	Fri, Dec 26, 2008	2.60	2.60	2.43	2.55
420	NYSE	UVE	Wed, Dec 24, 2008	2.60	2.60	2.55	2.55
419	NYSE	UVE	Tue, Dec 23, 2008	2.53	2.59	2.53	2.59
418	NYSE	UVE	Mon, Dec 22, 2008	2.60	2.60	2.50	2.54
417	NYSE	UVE	Fri, Dec 19, 2008	2.56	2.57	2.50	2.56
416	NYSE	UVE	Thu, Dec 18, 2008	2.49	2.60	2.49	2.52
415	NYSE	UVE	Wed, Dec 17, 2008	2.55	2.57	2.49	2.51
414	NYSE	UVE	Tue, Dec 16, 2008	2.57	2.59	2.44	2.52
413	NYSE	UVE	Mon, Dec 15, 2008	2.60	2.60	2.47	2.49
412	NYSE	UVE	Fri, Dec 12, 2008	2.60	2.60	2.48	2.52
411	NYSE	UVE	Thu, Dec 11, 2008	2.60	2.60	2.47	2.53
410	NYSE	UVE	Wed, Dec 10, 2008	2.56	2.56	2.48	2.54
409	NYSE	UVE	Tue, Dec 9, 2008	2.47	2.55	2.47	2.54
408	NYSE	UVE	Mon, Dec 8, 2008	2.36	2.48	2.36	2.43
407	NYSE	UVE	Fri, Dec 5, 2008	2.48	2.48	2.31	2.31
406	NYSE	UVE	Thu, Dec 4, 2008	2.39	2.51	2.35	2.41
405	NYSE	UVE	Wed, Dec 3, 2008	2.40	2.50	2.32	2.49
404	NYSE	UVE	Tue, Dec 2, 2008	2.42	2.42	2.31	2.38
403	NYSE	UVE	Mon, Dec 1, 2008	2.69	2.69	2.37	2.38
402	NYSE	UVE	Fri, Nov 28, 2008	2.50	2.61	2.37	2.61
401	NYSE	UVE	Wed, Nov 26, 2008	2.45	2.62	2.45	2.56
400	NYSE	UVE	Tue, Nov 25, 2008	2.52	2.67	2.42	2.50
399	NYSE	UVE	Mon, Nov 24, 2008	2.26	2.52	2.26	2.51
398	NYSE	UVE	Fri, Nov 21, 2008	2.62	2.62	2.22	2.26
397	NYSE	UVE	Thu, Nov 20, 2008	2.18	2.65	2.18	2.26
396	NYSE	UVE	Wed, Nov 19, 2008	2.41	2.44	2.15	2.15
395	NYSE	UVE	Tue, Nov 18, 2008	2.71	2.71	2.36	2.38
394	NYSE	UVE	Mon, Nov 17, 2008	2.50	2.59	2.34	2.50
393	NYSE	UVE	Fri, Nov 14, 2008	2.70	2.74	2.55	2.55
392	NYSE	UVE	Thu, Nov 13, 2008	2.70	2.75	2.55	2.70
391	NYSE	UVE	Wed, Nov 12, 2008	2.79	2.84	2.56	2.78
390	NYSE	UVE	Tue, Nov 11, 2008	2.80	2.82	2.58	2.68
389	NYSE	UVE	Mon, Nov 10, 2008	3.49	3.50	2.60	2.88
388	NYSE	UVE	Fri, Nov 7, 2008	3.48	3.48	3.35	3.40
387	NYSE	UVE	Thu, Nov 6, 2008	3.05	3.54	2.88	3.25
386	NYSE	UVE	Wed, Nov 5, 2008	3.35	3.39	3.20	3.24
385	NYSE	UVE	Tue, Nov 4, 2008	3.23	3.50	3.13	3.27
384	NYSE	UVE	Mon, Nov 3, 2008	2.76	3.13	2.71	3.13
383	NYSE	UVE	Fri, Oct 31, 2008	2.85	2.85	2.60	2.68
382	NYSE	UVE	Thu, Oct 30, 2008	2.72	2.80	2.70	2.75
381	NYSE	UVE	Wed, Oct 29, 2008	2.73	2.73	2.56	2.60
380	NYSE	UVE	Tue, Oct 28, 2008	2.64	2.78	2.56	2.62
379	NYSE	UVE	Mon, Oct 27, 2008	2.78	2.80	2.50	2.67
378	NYSE	UVE	Fri, Oct 24, 2008	2.52	2.60	2.40	2.56
377	NYSE	UVE	Thu, Oct 23, 2008	2.78	2.82	2.50	2.70
376	NYSE	UVE	Wed, Oct 22, 2008	2.75	2.87	2.60	2.70
375	NYSE	UVE	Tue, Oct 21, 2008	2.78	2.82	2.60	2.80
374	NYSE	UVE	Mon, Oct 20, 2008	2.59	2.67	2.45	2.65
373	NYSE	UVE	Fri, Oct 17, 2008	2.29	2.49	2.28	2.38
372	NYSE	UVE	Thu, Oct 16, 2008	2.49	2.49	2.00	2.26
371	NYSE	UVE	Wed, Oct 15, 2008	2.35	2.59	2.11	2.28
370	NYSE	UVE	Tue, Oct 14, 2008	2.82	2.85	2.25	2.30
369	NYSE	UVE	Mon, Oct 13, 2008	2.09	2.60	2.05	2.47
368	NYSE	UVE	Fri, Oct 10, 2008	1.89	2.15	1.75	1.75
367	NYSE	UVE	Thu, Oct 9, 2008	2.51	2.51	2.10	2.10
366	NYSE	UVE	Wed, Oct 8, 2008	2.41	2.54	2.18	2.30
365	NYSE	UVE	Tue, Oct 7, 2008	2.98	2.98	2.40	2.56
364	NYSE	UVE	Mon, Oct 6, 2008	3.23	3.23	2.51	2.75
363	NYSE	UVE	Fri, Oct 3, 2008	3.28	3.50	3.05	3.25
362	NYSE	UVE	Thu, Oct 2, 2008	3.36	3.55	3.26	3.36
361	NYSE	UVE	Wed, Oct 1, 2008	3.66	3.66	3.34	3.49
360	NYSE	UVE	Tue, Sep 30, 2008	3.22	3.70	3.22	3.48
359	NYSE	UVE	Mon, Sep 29, 2008	3.60	3.60	3.31	3.41
358	NYSE	UVE	Fri, Sep 26, 2008	3.51	3.57	3.50	3.52
357	NYSE	UVE	Thu, Sep 25, 2008	3.60	3.65	3.56	3.59
356	NYSE	UVE	Wed, Sep 24, 2008	3.64	3.73	3.50	3.57
355	NYSE	UVE	Tue, Sep 23, 2008	3.54	3.64	3.50	3.57
354	NYSE	UVE	Mon, Sep 22, 2008	3.50	3.55	3.44	3.48
353	NYSE	UVE	Fri, Sep 19, 2008	3.48	3.55	3.40	3.50
352	NYSE	UVE	Thu, Sep 18, 2008	3.48	3.49	3.14	3.39
351	NYSE	UVE	Wed, Sep 17, 2008	3.53	3.60	3.40	3.40
350	NYSE	UVE	Tue, Sep 16, 2008	3.61	3.65	3.48	3.50
349	NYSE	UVE	Mon, Sep 15, 2008	3.60	3.70	3.53	3.65
348	NYSE	UVE	Fri, Sep 12, 2008	3.67	3.67	3.58	3.59
347	NYSE	UVE	Thu, Sep 11, 2008	3.50	3.75	3.50	3.63
346	NYSE	UVE	Wed, Sep 10, 2008	3.58	3.59	3.51	3.56
345	NYSE	UVE	Tue, Sep 9, 2008	3.66	3.67	3.48	3.57
344	NYSE	UVE	Mon, Sep 8, 2008	3.61	3.70	3.50	3.60
343	NYSE	UVE	Fri, Sep 5, 2008	3.60	3.60	3.40	3.43
342	NYSE	UVE	Thu, Sep 4, 2008	3.84	3.84	3.47	3.53
341	NYSE	UVE	Wed, Sep 3, 2008	3.70	3.80	3.65	3.70
340	NYSE	UVE	Tue, Sep 2, 2008	3.73	3.88	3.70	3.71
339	NYSE	UVE	Fri, Aug 29, 2008	3.77	3.79	3.70	3.73
338	NYSE	UVE	Thu, Aug 28, 2008	3.68	3.77	3.67	3.72
337	NYSE	UVE	Wed, Aug 27, 2008	3.70	3.80	3.70	3.73
336	NYSE	UVE	Tue, Aug 26, 2008	3.77	3.77	3.64	3.65
335	NYSE	UVE	Mon, Aug 25, 2008	3.70	3.80	3.54	3.74
334	NYSE	UVE	Fri, Aug 22, 2008	3.62	3.81	3.62	3.77
333	NYSE	UVE	Thu, Aug 21, 2008	3.43	3.80	3.43	3.75
332	NYSE	UVE	Wed, Aug 20, 2008	3.41	3.54	3.41	3.43
331	NYSE	UVE	Tue, Aug 19, 2008	3.48	3.54	3.44	3.44
330	NYSE	UVE	Mon, Aug 18, 2008	3.51	3.51	3.38	3.48
329	NYSE	UVE	Fri, Aug 15, 2008	3.55	3.59	3.49	3.54
328	NYSE	UVE	Thu, Aug 14, 2008	3.49	3.59	3.49	3.54
327	NYSE	UVE	Wed, Aug 13, 2008	3.55	3.60	3.47	3.58
326	NYSE	UVE	Tue, Aug 12, 2008	3.72	3.75	3.45	3.61
325	NYSE	UVE	Mon, Aug 11, 2008	3.89	3.95	3.75	3.79
324	NYSE	UVE	Fri, Aug 8, 2008	3.79	3.80	3.71	3.80
323	NYSE	UVE	Thu, Aug 7, 2008	3.60	3.80	3.58	3.72
322	NYSE	UVE	Wed, Aug 6, 2008	3.94	3.94	3.60	3.68
321	NYSE	UVE	Tue, Aug 5, 2008	3.90	3.94	3.85	3.88
320	NYSE	UVE	Mon, Aug 4, 2008	3.89	3.93	3.83	3.87
319	NYSE	UVE	Fri, Aug 1, 2008	3.83	3.84	3.75	3.83
318	NYSE	UVE	Thu, Jul 31, 2008	3.75	3.91	3.75	3.82
317	NYSE	UVE	Wed, Jul 30, 2008	3.70	3.80	3.60	3.79
316	NYSE	UVE	Tue, Jul 29, 2008	3.75	3.80	3.50	3.58
315	NYSE	UVE	Mon, Jul 28, 2008	3.78	3.82	3.74	3.79
314	NYSE	UVE	Fri, Jul 25, 2008	3.81	3.85	3.76	3.80
313	NYSE	UVE	Thu, Jul 24, 2008	3.78	4.05	3.71	3.76
312	NYSE	UVE	Wed, Jul 23, 2008	4.25	4.25	3.85	3.87
311	NYSE	UVE	Tue, Jul 22, 2008	3.84	3.99	3.78	3.86
310	NYSE	UVE	Mon, Jul 21, 2008	3.65	3.95	3.61	3.80
309	NYSE	UVE	Fri, Jul 18, 2008	3.62	3.70	3.57	3.65
308	NYSE	UVE	Thu, Jul 17, 2008	3.58	3.73	3.54	3.64
307	NYSE	UVE	Wed, Jul 16, 2008	3.45	3.60	3.45	3.59
306	NYSE	UVE	Tue, Jul 15, 2008	3.50	3.56	3.41	3.50
305	NYSE	UVE	Mon, Jul 14, 2008	3.60	3.60	3.46	3.52
304	NYSE	UVE	Fri, Jul 11, 2008	3.50	3.58	3.46	3.57
303	NYSE	UVE	Thu, Jul 10, 2008	3.51	3.58	3.46	3.46
302	NYSE	UVE	Wed, Jul 9, 2008	3.56	3.60	3.50	3.50
301	NYSE	UVE	Tue, Jul 8, 2008	3.40	3.54	3.31	3.54
300	NYSE	UVE	Mon, Jul 7, 2008	3.50	3.57	3.42	3.46
299	NYSE	UVE	Thu, Jul 3, 2008	3.54	3.60	3.51	3.55
298	NYSE	UVE	Wed, Jul 2, 2008	3.50	3.64	3.50	3.54
297	NYSE	UVE	Tue, Jul 1, 2008	3.54	3.60	3.49	3.51
296	NYSE	UVE	Mon, Jun 30, 2008	3.50	3.68	3.50	3.56
295	NYSE	UVE	Fri, Jun 27, 2008	3.50	3.60	3.47	3.49
294	NYSE	UVE	Thu, Jun 26, 2008	3.60	3.60	3.46	3.54
293	NYSE	UVE	Wed, Jun 25, 2008	3.44	3.63	3.44	3.56
292	NYSE	UVE	Tue, Jun 24, 2008	3.15	3.40	3.07	3.33
291	NYSE	UVE	Mon, Jun 23, 2008	3.23	3.23	3.01	3.11
290	NYSE	UVE	Fri, Jun 20, 2008	3.18	3.30	3.18	3.23
289	NYSE	UVE	Thu, Jun 19, 2008	3.35	3.39	3.25	3.30
288	NYSE	UVE	Wed, Jun 18, 2008	3.37	3.45	3.28	3.37
287	NYSE	UVE	Tue, Jun 17, 2008	3.67	3.69	3.31	3.38
286	NYSE	UVE	Mon, Jun 16, 2008	3.40	3.65	3.32	3.60
285	NYSE	UVE	Fri, Jun 13, 2008	3.09	3.44	3.09	3.35
284	NYSE	UVE	Thu, Jun 12, 2008	3.02	3.12	3.00	3.04
283	NYSE	UVE	Wed, Jun 11, 2008	3.14	3.16	3.05	3.07
282	NYSE	UVE	Tue, Jun 10, 2008	3.26	3.28	3.14	3.19
281	NYSE	UVE	Mon, Jun 9, 2008	3.35	3.39	3.26	3.27
280	NYSE	UVE	Fri, Jun 6, 2008	3.38	3.39	3.23	3.29
279	NYSE	UVE	Thu, Jun 5, 2008	3.45	3.45	3.34	3.38
278	NYSE	UVE	Wed, Jun 4, 2008	3.39	3.42	3.38	3.40
277	NYSE	UVE	Tue, Jun 3, 2008	3.42	3.48	3.39	3.39
276	NYSE	UVE	Mon, Jun 2, 2008	3.43	3.58	3.42	3.42
275	NYSE	UVE	Fri, May 30, 2008	3.55	3.55	3.40	3.40
274	NYSE	UVE	Thu, May 29, 2008	3.50	3.52	3.46	3.51
273	NYSE	UVE	Wed, May 28, 2008	3.55	3.55	3.46	3.50
272	NYSE	UVE	Tue, May 27, 2008	3.60	3.60	3.45	3.50
271	NYSE	UVE	Fri, May 23, 2008	3.58	3.60	3.44	3.59
270	NYSE	UVE	Thu, May 22, 2008	3.55	3.65	3.50	3.55
269	NYSE	UVE	Wed, May 21, 2008	3.57	3.61	3.50	3.51
268	NYSE	UVE	Tue, May 20, 2008	3.65	3.66	3.50	3.56
267	NYSE	UVE	Mon, May 19, 2008	3.91	3.91	3.60	3.61
266	NYSE	UVE	Fri, May 16, 2008	3.92	3.96	3.90	3.90
265	NYSE	UVE	Thu, May 15, 2008	4.07	4.19	3.90	3.99
264	NYSE	UVE	Wed, May 14, 2008	4.09	4.26	4.02	4.12
263	NYSE	UVE	Tue, May 13, 2008	4.34	4.45	3.85	3.97
262	NYSE	UVE	Mon, May 12, 2008	3.47	3.49	3.40	3.42
261	NYSE	UVE	Fri, May 9, 2008	3.52	3.59	3.41	3.47
260	NYSE	UVE	Thu, May 8, 2008	3.49	3.60	3.44	3.49
259	NYSE	UVE	Wed, May 7, 2008	3.61	3.62	3.41	3.44
258	NYSE	UVE	Tue, May 6, 2008	3.55	3.62	3.50	3.58
257	NYSE	UVE	Mon, May 5, 2008	3.65	3.65	3.50	3.51
256	NYSE	UVE	Fri, May 2, 2008	3.62	3.74	3.60	3.61
255	NYSE	UVE	Thu, May 1, 2008	3.58	3.66	3.57	3.57
254	NYSE	UVE	Wed, Apr 30, 2008	3.56	3.80	3.55	3.55
253	NYSE	UVE	Tue, Apr 29, 2008	3.65	3.65	3.55	3.60
252	NYSE	UVE	Mon, Apr 28, 2008	3.50	3.77	3.48	3.60
251	NYSE	UVE	Fri, Apr 25, 2008	3.61	3.63	3.51	3.54
250	NYSE	UVE	Thu, Apr 24, 2008	3.81	3.83	3.59	3.60
249	NYSE	UVE	Wed, Apr 23, 2008	3.94	3.97	3.72	3.85
248	NYSE	UVE	Tue, Apr 22, 2008	4.06	4.06	3.80	3.98
247	NYSE	UVE	Mon, Apr 21, 2008	4.14	4.14	3.91	4.02
246	NYSE	UVE	Fri, Apr 18, 2008	4.48	4.48	3.98	4.20
245	NYSE	UVE	Thu, Apr 17, 2008	4.52	4.52	4.30	4.39
244	NYSE	UVE	Wed, Apr 16, 2008	4.44	4.47	4.30	4.37
243	NYSE	UVE	Tue, Apr 15, 2008	4.48	4.73	4.35	4.44
242	NYSE	UVE	Mon, Apr 14, 2008	4.57	4.73	4.40	4.46
241	NYSE	UVE	Fri, Apr 11, 2008	4.38	4.62	4.18	4.62
240	NYSE	UVE	Thu, Apr 10, 2008	4.44	4.48	4.28	4.34
239	NYSE	UVE	Wed, Apr 9, 2008	4.89	4.93	4.40	4.40
238	NYSE	UVE	Tue, Apr 8, 2008	4.49	4.85	4.46	4.72
237	NYSE	UVE	Mon, Apr 7, 2008	4.40	4.55	4.21	4.45
236	NYSE	UVE	Fri, Apr 4, 2008	4.23	4.40	4.16	4.35
235	NYSE	UVE	Thu, Apr 3, 2008	4.09	4.19	3.91	4.16
234	NYSE	UVE	Wed, Apr 2, 2008	3.80	4.12	3.79	4.05
233	NYSE	UVE	Tue, Apr 1, 2008	3.85	3.88	3.61	3.80
232	NYSE	UVE	Mon, Mar 31, 2008	3.61	3.78	3.55	3.78
231	NYSE	UVE	Fri, Mar 28, 2008	3.80	3.81	3.53	3.62
230	NYSE	UVE	Thu, Mar 27, 2008	4.09	4.09	3.70	3.80
229	NYSE	UVE	Wed, Mar 26, 2008	4.01	4.22	3.84	3.98
228	NYSE	UVE	Tue, Mar 25, 2008	3.68	4.00	3.56	3.98
227	NYSE	UVE	Mon, Mar 24, 2008	3.48	3.85	3.43	3.62
226	NYSE	UVE	Thu, Mar 20, 2008	3.30	3.43	3.15	3.38
225	NYSE	UVE	Wed, Mar 19, 2008	3.20	3.47	2.94	3.29
224	NYSE	UVE	Tue, Mar 18, 2008	4.21	4.21	3.03	3.20
223	NYSE	UVE	Mon, Mar 17, 2008	6.00	6.00	3.81	3.92
222	NYSE	UVE	Fri, Mar 14, 2008	5.91	6.08	5.91	6.00
221	NYSE	UVE	Thu, Mar 13, 2008	5.99	6.00	5.87	5.94
220	NYSE	UVE	Wed, Mar 12, 2008	5.94	6.00	5.87	6.00
219	NYSE	UVE	Tue, Mar 11, 2008	5.85	6.06	5.80	6.06
218	NYSE	UVE	Mon, Mar 10, 2008	6.00	6.00	5.77	5.98
217	NYSE	UVE	Fri, Mar 7, 2008	5.96	6.05	5.77	6.05
216	NYSE	UVE	Thu, Mar 6, 2008	5.75	6.01	5.65	6.01
215	NYSE	UVE	Wed, Mar 5, 2008	5.88	5.96	5.79	5.96
214	NYSE	UVE	Tue, Mar 4, 2008	5.99	5.99	5.66	5.92
213	NYSE	UVE	Mon, Mar 3, 2008	5.89	6.03	5.80	5.90
212	NYSE	UVE	Fri, Feb 29, 2008	5.94	6.02	5.88	5.92
211	NYSE	UVE	Thu, Feb 28, 2008	5.99	6.00	5.87	5.94
210	NYSE	UVE	Wed, Feb 27, 2008	5.97	6.08	5.86	5.96
209	NYSE	UVE	Tue, Feb 26, 2008	5.90	6.00	5.87	5.95
208	NYSE	UVE	Mon, Feb 25, 2008	6.09	6.09	5.86	5.86
207	NYSE	UVE	Fri, Feb 22, 2008	5.93	6.12	5.69	5.95
206	NYSE	UVE	Thu, Feb 21, 2008	6.04	6.09	5.86	5.86
205	NYSE	UVE	Wed, Feb 20, 2008	5.94	5.99	5.80	5.99
204	NYSE	UVE	Tue, Feb 19, 2008	6.00	6.20	5.81	6.08
203	NYSE	UVE	Fri, Feb 15, 2008	5.80	6.00	5.71	5.88
202	NYSE	UVE	Thu, Feb 14, 2008	5.99	6.09	5.85	5.88
201	NYSE	UVE	Wed, Feb 13, 2008	5.83	6.05	5.83	5.94
200	NYSE	UVE	Tue, Feb 12, 2008	6.00	6.25	5.70	5.75
199	NYSE	UVE	Mon, Feb 11, 2008	5.64	6.05	5.61	6.00
198	NYSE	UVE	Fri, Feb 8, 2008	5.70	5.81	5.65	5.68
197	NYSE	UVE	Thu, Feb 7, 2008	5.81	5.87	5.29	5.70
196	NYSE	UVE	Wed, Feb 6, 2008	5.97	6.38	5.70	5.88
195	NYSE	UVE	Tue, Feb 5, 2008	6.13	6.24	5.95	6.09
194	NYSE	UVE	Mon, Feb 4, 2008	5.50	6.14	5.46	6.14
193	NYSE	UVE	Fri, Feb 1, 2008	5.44	5.45	5.25	5.45
192	NYSE	UVE	Thu, Jan 31, 2008	5.22	5.49	5.10	5.30
191	NYSE	UVE	Wed, Jan 30, 2008	5.35	5.54	5.10	5.20
190	NYSE	UVE	Tue, Jan 29, 2008	5.29	5.34	5.20	5.32
189	NYSE	UVE	Mon, Jan 28, 2008	5.13	5.30	4.95	5.19
188	NYSE	UVE	Fri, Jan 25, 2008	5.46	5.46	5.15	5.25
187	NYSE	UVE	Thu, Jan 24, 2008	5.06	5.25	5.00	5.21
186	NYSE	UVE	Wed, Jan 23, 2008	4.56	5.00	4.25	4.93
185	NYSE	UVE	Tue, Jan 22, 2008	4.98	5.18	3.93	4.70
184	NYSE	UVE	Fri, Jan 18, 2008	5.62	5.71	5.08	5.24
183	NYSE	UVE	Thu, Jan 17, 2008	5.91	5.92	5.66	5.76
182	NYSE	UVE	Wed, Jan 16, 2008	6.01	6.14	5.75	5.98
181	NYSE	UVE	Tue, Jan 15, 2008	6.32	6.38	6.05	6.08
180	NYSE	UVE	Mon, Jan 14, 2008	6.60	6.76	6.40	6.50
179	NYSE	UVE	Fri, Jan 11, 2008	6.50	7.00	6.44	6.59
178	NYSE	UVE	Thu, Jan 10, 2008	6.60	6.70	6.36	6.66
177	NYSE	UVE	Wed, Jan 9, 2008	6.80	6.90	6.50	6.70
176	NYSE	UVE	Tue, Jan 8, 2008	6.80	6.89	6.67	6.82
175	NYSE	UVE	Mon, Jan 7, 2008	7.03	7.03	6.49	6.70
174	NYSE	UVE	Fri, Jan 4, 2008	7.13	7.20	6.20	6.83
173	NYSE	UVE	Thu, Jan 3, 2008	7.48	7.48	7.05	7.05
172	NYSE	UVE	Wed, Jan 2, 2008	7.49	7.74	7.23	7.40
171	NYSE	UVE	Mon, Dec 31, 2007	7.24	7.41	7.18	7.41
170	NYSE	UVE	Fri, Dec 28, 2007	7.45	7.70	6.97	7.17
169	NYSE	UVE	Thu, Dec 27, 2007	7.40	7.49	7.28	7.45
168	NYSE	UVE	Wed, Dec 26, 2007	7.18	7.48	7.00	7.40
167	NYSE	UVE	Mon, Dec 24, 2007	6.51	7.10	6.51	7.10
166	NYSE	UVE	Fri, Dec 21, 2007	6.50	6.56	6.33	6.56
165	NYSE	UVE	Thu, Dec 20, 2007	6.53	6.54	6.33	6.48
164	NYSE	UVE	Wed, Dec 19, 2007	6.29	6.50	6.26	6.49
163	NYSE	UVE	Tue, Dec 18, 2007	6.19	6.30	6.03	6.28
162	NYSE	UVE	Mon, Dec 17, 2007	6.31	6.63	5.93	6.01
161	NYSE	UVE	Fri, Dec 14, 2007	6.42	6.53	6.25	6.48
160	NYSE	UVE	Thu, Dec 13, 2007	6.67	6.67	6.30	6.55
159	NYSE	UVE	Wed, Dec 12, 2007	6.40	6.65	6.11	6.59
158	NYSE	UVE	Tue, Dec 11, 2007	6.90	6.95	6.25	6.40
157	NYSE	UVE	Mon, Dec 10, 2007	6.60	6.90	6.49	6.90
156	NYSE	UVE	Fri, Dec 7, 2007	6.25	6.70	5.96	6.67
155	NYSE	UVE	Thu, Dec 6, 2007	7.00	7.00	6.05	6.29
154	NYSE	UVE	Wed, Dec 5, 2007	7.16	7.30	6.78	6.85
153	NYSE	UVE	Tue, Dec 4, 2007	7.38	7.38	7.14	7.14
152	NYSE	UVE	Mon, Dec 3, 2007	7.35	7.43	7.20	7.29
151	NYSE	UVE	Fri, Nov 30, 2007	7.39	7.84	7.35	7.35
150	NYSE	UVE	Thu, Nov 29, 2007	7.55	7.55	7.33	7.47
149	NYSE	UVE	Wed, Nov 28, 2007	7.06	7.55	7.06	7.49
148	NYSE	UVE	Tue, Nov 27, 2007	7.20	7.60	7.11	7.12
147	NYSE	UVE	Mon, Nov 26, 2007	7.10	7.34	7.10	7.26
146	NYSE	UVE	Fri, Nov 23, 2007	7.41	7.41	7.07	7.24
145	NYSE	UVE	Wed, Nov 21, 2007	7.29	7.29	7.00	7.22
144	NYSE	UVE	Tue, Nov 20, 2007	7.27	7.45	7.08	7.28
143	NYSE	UVE	Mon, Nov 19, 2007	7.54	7.60	7.15	7.27
142	NYSE	UVE	Fri, Nov 16, 2007	8.27	8.27	7.40	7.65
141	NYSE	UVE	Thu, Nov 15, 2007	8.27	8.50	7.70	7.91
140	NYSE	UVE	Wed, Nov 14, 2007	7.94	8.04	7.50	7.70
139	NYSE	UVE	Tue, Nov 13, 2007	7.89	8.00	7.60	7.70
138	NYSE	UVE	Mon, Nov 12, 2007	7.52	7.75	7.30	7.63
137	NYSE	UVE	Fri, Nov 9, 2007	7.48	8.06	7.45	7.62
136	NYSE	UVE	Thu, Nov 8, 2007	7.98	8.15	7.42	7.63
135	NYSE	UVE	Wed, Nov 7, 2007	7.51	8.10	7.51	7.88
134	NYSE	UVE	Tue, Nov 6, 2007	7.64	7.78	7.51	7.62
133	NYSE	UVE	Mon, Nov 5, 2007	7.75	8.07	7.65	7.80
132	NYSE	UVE	Fri, Nov 2, 2007	8.00	8.24	7.75	8.15
131	NYSE	UVE	Thu, Nov 1, 2007	8.06	8.15	7.53	8.00
130	NYSE	UVE	Wed, Oct 31, 2007	8.55	8.60	8.10	8.19
129	NYSE	UVE	Tue, Oct 30, 2007	8.65	8.65	8.50	8.59
128	NYSE	UVE	Mon, Oct 29, 2007	8.70	8.79	8.55	8.65
127	NYSE	UVE	Fri, Oct 26, 2007	9.02	9.02	8.68	8.72
126	NYSE	UVE	Thu, Oct 25, 2007	9.09	9.10	8.72	8.86
125	NYSE	UVE	Wed, Oct 24, 2007	9.20	9.20	8.74	9.04
124	NYSE	UVE	Tue, Oct 23, 2007	8.46	9.21	8.46	9.02
123	NYSE	UVE	Mon, Oct 22, 2007	8.20	8.49	8.00	8.47
122	NYSE	UVE	Fri, Oct 19, 2007	8.17	8.65	8.15	8.58
121	NYSE	UVE	Thu, Oct 18, 2007	8.32	8.64	8.05	8.35
120	NYSE	UVE	Wed, Oct 17, 2007	8.80	8.90	8.55	8.64
119	NYSE	UVE	Tue, Oct 16, 2007	8.87	8.95	8.60	8.73
118	NYSE	UVE	Mon, Oct 15, 2007	9.04	9.71	8.81	8.87
117	NYSE	UVE	Fri, Oct 12, 2007	8.26	8.90	8.26	8.81
116	NYSE	UVE	Thu, Oct 11, 2007	9.50	9.50	8.00	8.46
115	NYSE	UVE	Wed, Oct 10, 2007	9.48	9.54	8.75	9.49
114	NYSE	UVE	Tue, Oct 9, 2007	9.92	10.15	9.53	9.54
113	NYSE	UVE	Mon, Oct 8, 2007	9.31	9.74	9.22	9.64
112	NYSE	UVE	Fri, Oct 5, 2007	9.16	9.85	9.00	9.11
111	NYSE	UVE	Thu, Oct 4, 2007	9.10	9.20	8.89	9.04
110	NYSE	UVE	Wed, Oct 3, 2007	8.74	9.30	8.62	9.02
109	NYSE	UVE	Tue, Oct 2, 2007	7.34	8.88	7.34	8.88
108	NYSE	UVE	Mon, Oct 1, 2007	7.19	7.30	7.01	7.29
107	NYSE	UVE	Fri, Sep 28, 2007	7.08	7.16	6.99	7.14
106	NYSE	UVE	Thu, Sep 27, 2007	7.15	7.18	6.92	7.04
105	NYSE	UVE	Wed, Sep 26, 2007	6.90	7.28	6.84	7.15
104	NYSE	UVE	Tue, Sep 25, 2007	7.09	7.09	6.76	6.86
103	NYSE	UVE	Mon, Sep 24, 2007	6.93	7.01	6.85	6.97
102	NYSE	UVE	Fri, Sep 21, 2007	6.60	6.81	6.60	6.77
101	NYSE	UVE	Thu, Sep 20, 2007	6.49	6.57	6.27	6.55
100	NYSE	UVE	Wed, Sep 19, 2007	6.46	6.80	6.43	6.49
99	NYSE	UVE	Tue, Sep 18, 2007	6.05	6.46	6.05	6.43
98	NYSE	UVE	Mon, Sep 17, 2007	5.60	6.10	5.50	6.01
97	NYSE	UVE	Fri, Sep 14, 2007	5.45	5.60	5.42	5.57
96	NYSE	UVE	Thu, Sep 13, 2007	5.50	5.52	5.40	5.49
95	NYSE	UVE	Wed, Sep 12, 2007	5.40	5.56	5.40	5.47
94	NYSE	UVE	Tue, Sep 11, 2007	5.46	5.53	5.35	5.45
93	NYSE	UVE	Mon, Sep 10, 2007	5.46	5.60	5.20	5.43
92	NYSE	UVE	Fri, Sep 7, 2007	5.55	5.55	5.45	5.52
91	NYSE	UVE	Thu, Sep 6, 2007	5.62	5.67	5.42	5.60
90	NYSE	UVE	Wed, Sep 5, 2007	5.75	5.80	5.56	5.62
89	NYSE	UVE	Tue, Sep 4, 2007	5.61	5.90	5.54	5.71
88	NYSE	UVE	Fri, Aug 31, 2007	5.58	5.65	5.49	5.60
87	NYSE	UVE	Thu, Aug 30, 2007	5.62	5.65	5.43	5.50
86	NYSE	UVE	Wed, Aug 29, 2007	5.53	5.65	5.40	5.63
85	NYSE	UVE	Tue, Aug 28, 2007	5.65	5.65	5.40	5.49
84	NYSE	UVE	Mon, Aug 27, 2007	5.65	5.70	5.41	5.61
83	NYSE	UVE	Fri, Aug 24, 2007	5.95	5.95	5.51	5.62
82	NYSE	UVE	Thu, Aug 23, 2007	6.12	6.17	5.90	5.97
81	NYSE	UVE	Wed, Aug 22, 2007	6.00	6.19	5.93	6.05
80	NYSE	UVE	Tue, Aug 21, 2007	5.40	6.18	5.40	5.93
79	NYSE	UVE	Mon, Aug 20, 2007	5.68	5.70	5.34	5.48
78	NYSE	UVE	Fri, Aug 17, 2007	5.45	7.00	5.40	5.65
77	NYSE	UVE	Thu, Aug 16, 2007	5.27	5.40	5.05	5.35
76	NYSE	UVE	Wed, Aug 15, 2007	5.40	5.53	5.11	5.35
75	NYSE	UVE	Tue, Aug 14, 2007	6.00	6.19	5.44	5.44
74	NYSE	UVE	Mon, Aug 13, 2007	5.50	6.60	5.50	6.01
73	NYSE	UVE	Fri, Aug 10, 2007	5.25	5.59	5.00	5.59
72	NYSE	UVE	Thu, Aug 9, 2007	5.14	5.25	5.00	5.25
71	NYSE	UVE	Wed, Aug 8, 2007	5.10	5.30	4.90	5.15
70	NYSE	UVE	Tue, Aug 7, 2007	5.00	5.15	4.93	5.12
69	NYSE	UVE	Mon, Aug 6, 2007	5.25	5.25	4.81	5.07
68	NYSE	UVE	Fri, Aug 3, 2007	5.43	5.64	5.18	5.19
67	NYSE	UVE	Thu, Aug 2, 2007	5.40	5.85	5.40	5.50
66	NYSE	UVE	Wed, Aug 1, 2007	5.74	5.74	5.35	5.45
65	NYSE	UVE	Tue, Jul 31, 2007	5.60	5.74	5.50	5.67
64	NYSE	UVE	Mon, Jul 30, 2007	5.30	5.61	5.15	5.55
63	NYSE	UVE	Fri, Jul 27, 2007	5.19	5.40	5.10	5.35
62	NYSE	UVE	Thu, Jul 26, 2007	5.38	5.51	4.55	5.38
61	NYSE	UVE	Wed, Jul 25, 2007	5.70	5.80	5.55	5.60
60	NYSE	UVE	Tue, Jul 24, 2007	5.85	5.85	5.70	5.76
59	NYSE	UVE	Mon, Jul 23, 2007	5.52	5.95	5.44	5.84
58	NYSE	UVE	Fri, Jul 20, 2007	5.61	5.90	5.60	5.85
57	NYSE	UVE	Thu, Jul 19, 2007	5.75	5.95	5.45	5.64
56	NYSE	UVE	Wed, Jul 18, 2007	5.97	6.05	5.43	5.73
55	NYSE	UVE	Tue, Jul 17, 2007	6.23	6.26	5.95	6.11
54	NYSE	UVE	Mon, Jul 16, 2007	6.54	6.61	6.20	6.25
53	NYSE	UVE	Fri, Jul 13, 2007	6.70	6.70	6.28	6.54
52	NYSE	UVE	Thu, Jul 12, 2007	6.63	6.65	6.41	6.50
51	NYSE	UVE	Wed, Jul 11, 2007	6.47	6.69	6.32	6.50
50	NYSE	UVE	Tue, Jul 10, 2007	6.78	6.78	6.20	6.60
49	NYSE	UVE	Mon, Jul 9, 2007	6.48	6.87	6.48	6.62
48	NYSE	UVE	Fri, Jul 6, 2007	6.87	6.89	6.25	6.49
47	NYSE	UVE	Thu, Jul 5, 2007	6.75	6.93	6.60	6.69
46	NYSE	UVE	Tue, Jul 3, 2007	6.27	6.50	6.26	6.49
45	NYSE	UVE	Mon, Jul 2, 2007	6.20	6.28	6.16	6.21
44	NYSE	UVE	Fri, Jun 29, 2007	6.00	6.20	5.92	6.20
43	NYSE	UVE	Thu, Jun 28, 2007	5.75	6.09	5.75	6.00
42	NYSE	UVE	Wed, Jun 27, 2007	6.14	6.14	5.75	5.90
41	NYSE	UVE	Tue, Jun 26, 2007	6.64	6.65	6.10	6.17
40	NYSE	UVE	Mon, Jun 25, 2007	7.00	7.25	6.75	6.76
39	NYSE	UVE	Fri, Jun 22, 2007	7.20	7.39	6.89	6.92
38	NYSE	UVE	Thu, Jun 21, 2007	6.96	7.19	6.70	7.19
37	NYSE	UVE	Wed, Jun 20, 2007	6.74	7.31	6.61	6.61
36	NYSE	UVE	Tue, Jun 19, 2007	6.15	6.70	6.00	6.69
35	NYSE	UVE	Mon, Jun 18, 2007	6.20	6.22	6.03	6.12
34	NYSE	UVE	Fri, Jun 15, 2007	6.23	6.26	6.14	6.15
33	NYSE	UVE	Thu, Jun 14, 2007	6.23	6.25	6.00	6.14
32	NYSE	UVE	Wed, Jun 13, 2007	6.10	6.32	6.10	6.23
31	NYSE	UVE	Tue, Jun 12, 2007	6.25	6.37	6.10	6.12
30	NYSE	UVE	Mon, Jun 11, 2007	6.10	6.30	6.10	6.22
29	NYSE	UVE	Fri, Jun 8, 2007	6.36	6.36	5.96	6.15
28	NYSE	UVE	Thu, Jun 7, 2007	6.50	6.57	6.00	6.35
27	NYSE	UVE	Wed, Jun 6, 2007	6.63	6.72	6.40	6.50
26	NYSE	UVE	Tue, Jun 5, 2007	6.20	6.62	6.19	6.59
25	NYSE	UVE	Mon, Jun 4, 2007	6.16	6.24	5.65	6.19
24	NYSE	UVE	Fri, Jun 1, 2007	6.33	6.50	6.00	6.09
23	NYSE	UVE	Thu, May 31, 2007	6.57	6.71	5.90	6.26
22	NYSE	UVE	Wed, May 30, 2007	6.72	6.72	6.40	6.47
21	NYSE	UVE	Tue, May 29, 2007	6.80	6.90	6.60	6.80
20	NYSE	UVE	Fri, May 25, 2007	6.72	6.95	6.60	6.68
19	NYSE	UVE	Thu, May 24, 2007	7.00	7.00	6.50	6.68
18	NYSE	UVE	Wed, May 23, 2007	7.18	7.41	7.00	7.00
17	NYSE	UVE	Tue, May 22, 2007	6.70	7.24	6.70	7.00
16	NYSE	UVE	Mon, May 21, 2007	6.20	6.74	6.15	6.70
15	NYSE	UVE	Fri, May 18, 2007	6.51	6.76	5.93	6.19
14	NYSE	UVE	Thu, May 17, 2007	6.27	7.00	6.27	6.62
13	NYSE	UVE	Wed, May 16, 2007	5.19	6.47	5.19	6.27
12	NYSE	UVE	Tue, May 15, 2007	5.50	5.75	4.87	5.11
11	NYSE	UVE	Mon, May 14, 2007	3.99	4.00	3.93	4.00
10	NYSE	UVE	Fri, May 11, 2007	4.00	4.05	3.95	4.00
9	NYSE	UVE	Thu, May 10, 2007	4.00	4.00	3.85	3.98
8	NYSE	UVE	Wed, May 9, 2007	3.95	4.05	3.86	4.05
7	NYSE	UVE	Tue, May 8, 2007	3.95	4.10	3.77	3.95
6	NYSE	UVE	Mon, May 7, 2007	4.05	4.10	3.80	3.99
5	NYSE	UVE	Fri, May 4, 2007	4.45	4.45	3.78	3.99
4	NYSE	UVE	Thu, May 3, 2007	4.55	4.72	4.25	4.53
3	NYSE	UVE	Wed, May 2, 2007	4.68	4.68	4.20	4.58
2	NYSE	UVE	Tue, May 1, 2007	4.88	5.00	4.51	4.70
1	NYSE	UVE	Mon, Apr 30, 2007	4.85	5.22	4.60	4.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Universal Insurance Holdings Inc NYSE:UVE 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