Univest Financial Corp NASDAQ:UVSP Historical Prices

Below are the 6104 trading days of historical prices for UVSP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6104	NASDAQ	UVSP	Wed, Mar 6, 2024	20.53	20.73	19.92	20.50
6103	NASDAQ	UVSP	Tue, Mar 5, 2024	19.98	20.61	19.98	20.52
6102	NASDAQ	UVSP	Mon, Mar 4, 2024	19.93	20.34	19.93	20.08
6101	NASDAQ	UVSP	Fri, Mar 1, 2024	19.88	19.98	19.56	19.92
6100	NASDAQ	UVSP	Thu, Feb 29, 2024	19.95	20.18	19.86	20.02
6099	NASDAQ	UVSP	Wed, Feb 28, 2024	19.89	19.89	19.49	19.52
6098	NASDAQ	UVSP	Tue, Feb 27, 2024	19.88	20.21	19.79	20.00
6097	NASDAQ	UVSP	Mon, Feb 26, 2024	19.66	19.95	19.66	19.76
6096	NASDAQ	UVSP	Fri, Feb 23, 2024	19.64	19.93	19.39	19.79
6095	NASDAQ	UVSP	Thu, Feb 22, 2024	19.90	20.54	19.38	19.60
6094	NASDAQ	UVSP	Wed, Feb 21, 2024	20.20	20.78	19.38	19.98
6093	NASDAQ	UVSP	Tue, Feb 20, 2024	19.90	20.39	19.85	20.20
6092	NASDAQ	UVSP	Fri, Feb 16, 2024	20.44	20.64	20.21	20.21
6091	NASDAQ	UVSP	Thu, Feb 15, 2024	19.74	20.67	19.74	20.64
6090	NASDAQ	UVSP	Wed, Feb 14, 2024	19.55	19.77	19.32	19.68
6089	NASDAQ	UVSP	Tue, Feb 13, 2024	19.76	19.94	19.12	19.30
6088	NASDAQ	UVSP	Mon, Feb 12, 2024	20.06	20.72	20.06	20.40
6087	NASDAQ	UVSP	Fri, Feb 9, 2024	19.66	20.23	19.34	20.19
6086	NASDAQ	UVSP	Thu, Feb 8, 2024	19.50	19.78	19.41	19.62
6085	NASDAQ	UVSP	Wed, Feb 7, 2024	19.97	19.97	19.19	19.63
6084	NASDAQ	UVSP	Tue, Feb 6, 2024	19.75	20.11	19.75	19.91
6083	NASDAQ	UVSP	Mon, Feb 5, 2024	20.25	20.25	19.78	19.97
6082	NASDAQ	UVSP	Fri, Feb 2, 2024	20.43	20.74	20.18	20.36
6081	NASDAQ	UVSP	Thu, Feb 1, 2024	21.39	21.64	20.31	20.82
6080	NASDAQ	UVSP	Wed, Jan 31, 2024	21.65	22.29	21.24	21.24
6079	NASDAQ	UVSP	Tue, Jan 30, 2024	21.81	22.17	21.68	22.06
6078	NASDAQ	UVSP	Mon, Jan 29, 2024	21.77	22.07	19.81	21.86
6077	NASDAQ	UVSP	Fri, Jan 26, 2024	21.34	21.97	21.34	21.80
6076	NASDAQ	UVSP	Thu, Jan 25, 2024	21.94	21.94	20.19	21.32
6075	NASDAQ	UVSP	Wed, Jan 24, 2024	21.07	21.37	20.77	20.88
6074	NASDAQ	UVSP	Tue, Jan 23, 2024	21.27	21.30	20.79	20.90
6073	NASDAQ	UVSP	Mon, Jan 22, 2024	20.51	21.12	20.51	21.11
6072	NASDAQ	UVSP	Fri, Jan 19, 2024	20.16	20.32	19.89	20.28
6071	NASDAQ	UVSP	Thu, Jan 18, 2024	20.06	20.15	19.87	20.01
6070	NASDAQ	UVSP	Wed, Jan 17, 2024	19.74	20.15	19.74	19.99
6069	NASDAQ	UVSP	Tue, Jan 16, 2024	19.98	20.15	19.88	20.07
6068	NASDAQ	UVSP	Fri, Jan 12, 2024	20.62	21.10	20.20	20.26
6067	NASDAQ	UVSP	Thu, Jan 11, 2024	20.37	20.87	20.13	20.45
6066	NASDAQ	UVSP	Wed, Jan 10, 2024	20.35	20.79	20.26	20.59
6065	NASDAQ	UVSP	Tue, Jan 9, 2024	20.59	20.63	20.25	20.37
6064	NASDAQ	UVSP	Mon, Jan 8, 2024	20.99	20.99	20.50	20.85
6063	NASDAQ	UVSP	Fri, Jan 5, 2024	20.92	21.29	20.76	20.99
6062	NASDAQ	UVSP	Thu, Jan 4, 2024	21.22	21.45	21.03	21.04
6061	NASDAQ	UVSP	Wed, Jan 3, 2024	21.91	21.91	21.06	21.10
6060	NASDAQ	UVSP	Tue, Jan 2, 2024	21.80	22.34	21.75	21.99
6059	NASDAQ	UVSP	Fri, Dec 29, 2023	22.20	22.26	22.00	22.03
6058	NASDAQ	UVSP	Thu, Dec 28, 2023	22.20	22.44	22.20	22.29
6057	NASDAQ	UVSP	Wed, Dec 27, 2023	22.42	22.49	22.22	22.32
6056	NASDAQ	UVSP	Tue, Dec 26, 2023	22.11	22.37	22.00	22.30
6055	NASDAQ	UVSP	Fri, Dec 22, 2023	21.92	22.16	21.88	22.03
6054	NASDAQ	UVSP	Thu, Dec 21, 2023	21.75	21.80	21.55	21.76
6053	NASDAQ	UVSP	Wed, Dec 20, 2023	22.00	22.44	21.56	21.58
6052	NASDAQ	UVSP	Tue, Dec 19, 2023	21.51	22.05	21.50	21.96
6051	NASDAQ	UVSP	Mon, Dec 18, 2023	21.66	21.95	21.46	21.51
6050	NASDAQ	UVSP	Fri, Dec 15, 2023	22.01	22.01	21.47	21.56
6049	NASDAQ	UVSP	Thu, Dec 14, 2023	21.79	22.29	21.45	21.91
6048	NASDAQ	UVSP	Wed, Dec 13, 2023	20.01	21.25	19.97	21.23
6047	NASDAQ	UVSP	Tue, Dec 12, 2023	20.30	20.30	19.32	20.04
6046	NASDAQ	UVSP	Mon, Dec 11, 2023	20.29	20.43	20.22	20.25
6045	NASDAQ	UVSP	Fri, Dec 8, 2023	20.23	20.47	20.20	20.29
6044	NASDAQ	UVSP	Thu, Dec 7, 2023	19.93	20.23	19.65	20.13
6043	NASDAQ	UVSP	Wed, Dec 6, 2023	19.95	20.49	19.75	19.79
6042	NASDAQ	UVSP	Tue, Dec 5, 2023	19.81	20.00	19.55	19.78
6041	NASDAQ	UVSP	Mon, Dec 4, 2023	19.57	20.02	19.53	19.81
6040	NASDAQ	UVSP	Fri, Dec 1, 2023	18.78	19.88	18.70	19.67
6039	NASDAQ	UVSP	Thu, Nov 30, 2023	18.99	19.08	18.80	18.89
6038	NASDAQ	UVSP	Wed, Nov 29, 2023	18.67	19.00	18.48	18.95
6037	NASDAQ	UVSP	Tue, Nov 28, 2023	18.54	18.54	18.17	18.46
6036	NASDAQ	UVSP	Mon, Nov 27, 2023	18.75	18.75	18.49	18.52
6035	NASDAQ	UVSP	Fri, Nov 24, 2023	18.80	19.00	18.79	18.84
6034	NASDAQ	UVSP	Wed, Nov 22, 2023	18.89	19.07	18.57	18.80
6033	NASDAQ	UVSP	Tue, Nov 21, 2023	18.75	19.04	18.62	18.68
6032	NASDAQ	UVSP	Mon, Nov 20, 2023	18.87	18.90	18.59	18.86
6031	NASDAQ	UVSP	Fri, Nov 17, 2023	18.99	19.12	18.76	18.84
6030	NASDAQ	UVSP	Thu, Nov 16, 2023	18.96	18.96	18.59	18.69
6029	NASDAQ	UVSP	Wed, Nov 15, 2023	19.00	19.21	18.75	18.91
6028	NASDAQ	UVSP	Tue, Nov 14, 2023	18.22	19.04	18.05	18.94
6027	NASDAQ	UVSP	Mon, Nov 13, 2023	17.47	17.68	17.34	17.58
6026	NASDAQ	UVSP	Fri, Nov 10, 2023	17.45	17.68	17.38	17.60
6025	NASDAQ	UVSP	Thu, Nov 9, 2023	17.65	17.74	17.27	17.37
6024	NASDAQ	UVSP	Wed, Nov 8, 2023	17.76	17.78	17.43	17.59
6023	NASDAQ	UVSP	Tue, Nov 7, 2023	17.81	17.81	17.47	17.70
6022	NASDAQ	UVSP	Mon, Nov 6, 2023	18.30	18.30	17.95	17.97
6021	NASDAQ	UVSP	Fri, Nov 3, 2023	18.01	18.46	17.91	18.32
6020	NASDAQ	UVSP	Thu, Nov 2, 2023	16.89	17.55	16.89	17.53
6019	NASDAQ	UVSP	Wed, Nov 1, 2023	16.67	16.71	16.38	16.67
6018	NASDAQ	UVSP	Tue, Oct 31, 2023	16.56	16.67	16.31	16.66
6017	NASDAQ	UVSP	Mon, Oct 30, 2023	16.26	16.64	16.26	16.53
6016	NASDAQ	UVSP	Fri, Oct 27, 2023	17.11	17.11	16.10	16.21
6015	NASDAQ	UVSP	Thu, Oct 26, 2023	16.89	17.54	16.57	17.20
6014	NASDAQ	UVSP	Wed, Oct 25, 2023	16.68	17.04	16.52	16.89
6013	NASDAQ	UVSP	Tue, Oct 24, 2023	16.96	16.96	16.50	16.83
6012	NASDAQ	UVSP	Mon, Oct 23, 2023	16.88	17.14	16.65	16.82
6011	NASDAQ	UVSP	Fri, Oct 20, 2023	17.34	17.34	16.90	16.90
6010	NASDAQ	UVSP	Thu, Oct 19, 2023	17.12	17.52	17.12	17.31
6009	NASDAQ	UVSP	Wed, Oct 18, 2023	17.30	17.42	17.12	17.18
6008	NASDAQ	UVSP	Tue, Oct 17, 2023	16.90	17.56	16.90	17.41
6007	NASDAQ	UVSP	Mon, Oct 16, 2023	16.80	17.11	16.75	16.90
6006	NASDAQ	UVSP	Fri, Oct 13, 2023	17.04	17.27	16.63	16.73
6005	NASDAQ	UVSP	Thu, Oct 12, 2023	17.28	17.28	16.85	16.94
6004	NASDAQ	UVSP	Wed, Oct 11, 2023	17.30	17.55	17.18	17.22
6003	NASDAQ	UVSP	Tue, Oct 10, 2023	17.46	17.66	17.28	17.28
6002	NASDAQ	UVSP	Mon, Oct 9, 2023	16.94	17.54	16.94	17.40
6001	NASDAQ	UVSP	Fri, Oct 6, 2023	16.40	17.39	16.40	17.25
6000	NASDAQ	UVSP	Thu, Oct 5, 2023	17.08	17.49	17.08	17.44
5999	NASDAQ	UVSP	Wed, Oct 4, 2023	16.93	17.15	16.75	17.11
5998	NASDAQ	UVSP	Tue, Oct 3, 2023	17.15	17.20	16.82	16.85
5997	NASDAQ	UVSP	Mon, Oct 2, 2023	17.29	17.32	17.12	17.22
5996	NASDAQ	UVSP	Fri, Sep 29, 2023	17.36	17.55	17.23	17.38
5995	NASDAQ	UVSP	Thu, Sep 28, 2023	17.21	17.35	17.07	17.22
5994	NASDAQ	UVSP	Wed, Sep 27, 2023	17.16	17.30	17.03	17.17
5993	NASDAQ	UVSP	Tue, Sep 26, 2023	17.07	17.30	16.97	17.03
5992	NASDAQ	UVSP	Mon, Sep 25, 2023	16.96	17.24	16.87	17.18
5991	NASDAQ	UVSP	Fri, Sep 22, 2023	17.13	17.13	16.94	17.06
5990	NASDAQ	UVSP	Thu, Sep 21, 2023	17.03	17.40	16.93	17.14
5989	NASDAQ	UVSP	Wed, Sep 20, 2023	17.18	17.46	17.15	17.16
5988	NASDAQ	UVSP	Tue, Sep 19, 2023	17.18	17.22	16.86	17.06
5987	NASDAQ	UVSP	Mon, Sep 18, 2023	17.51	17.51	17.10	17.15
5986	NASDAQ	UVSP	Fri, Sep 15, 2023	17.96	18.04	17.39	17.50
5985	NASDAQ	UVSP	Thu, Sep 14, 2023	17.63	17.97	17.63	17.96
5984	NASDAQ	UVSP	Wed, Sep 13, 2023	17.53	17.55	17.23	17.49
5983	NASDAQ	UVSP	Tue, Sep 12, 2023	17.40	17.66	17.32	17.47
5982	NASDAQ	UVSP	Mon, Sep 11, 2023	17.33	17.33	17.33	17.33
5981	NASDAQ	UVSP	Fri, Sep 8, 2023	17.58	17.72	17.39	17.59
5980	NASDAQ	UVSP	Thu, Sep 7, 2023	17.48	17.68	17.34	17.55
5979	NASDAQ	UVSP	Wed, Sep 6, 2023	17.90	18.02	17.49	17.53
5978	NASDAQ	UVSP	Tue, Sep 5, 2023	18.31	18.31	17.86	17.87
5977	NASDAQ	UVSP	Fri, Sep 1, 2023	18.17	18.52	18.17	18.38
5976	NASDAQ	UVSP	Thu, Aug 31, 2023	18.00	18.10	17.91	17.99
5975	NASDAQ	UVSP	Wed, Aug 30, 2023	18.14	18.14	17.89	17.99
5974	NASDAQ	UVSP	Tue, Aug 29, 2023	18.20	18.31	18.11	18.18
5973	NASDAQ	UVSP	Mon, Aug 28, 2023	17.95	18.30	17.95	18.17
5972	NASDAQ	UVSP	Fri, Aug 25, 2023	18.11	18.11	17.61	17.89
5971	NASDAQ	UVSP	Thu, Aug 24, 2023	17.96	18.31	17.89	18.01
5970	NASDAQ	UVSP	Wed, Aug 23, 2023	17.97	18.19	17.91	18.02
5969	NASDAQ	UVSP	Tue, Aug 22, 2023	18.29	18.38	17.86	17.88
5968	NASDAQ	UVSP	Mon, Aug 21, 2023	18.71	19.07	18.28	18.29
5967	NASDAQ	UVSP	Fri, Aug 18, 2023	18.60	18.88	18.59	18.69
5966	NASDAQ	UVSP	Thu, Aug 17, 2023	18.49	18.85	18.39	18.75
5965	NASDAQ	UVSP	Wed, Aug 16, 2023	18.64	18.76	18.43	18.45
5964	NASDAQ	UVSP	Tue, Aug 15, 2023	19.10	19.27	18.73	18.76
5963	NASDAQ	UVSP	Mon, Aug 14, 2023	19.61	19.61	19.22	19.38
5962	NASDAQ	UVSP	Fri, Aug 11, 2023	19.51	19.75	19.51	19.68
5961	NASDAQ	UVSP	Thu, Aug 10, 2023	19.62	19.85	19.47	19.62
5960	NASDAQ	UVSP	Wed, Aug 9, 2023	19.68	19.68	19.37	19.57
5959	NASDAQ	UVSP	Tue, Aug 8, 2023	19.62	19.84	19.13	19.76
5958	NASDAQ	UVSP	Mon, Aug 7, 2023	19.88	20.15	19.83	20.08
5957	NASDAQ	UVSP	Fri, Aug 4, 2023	19.69	19.94	19.59	19.89
5956	NASDAQ	UVSP	Thu, Aug 3, 2023	19.39	19.83	19.39	19.68
5955	NASDAQ	UVSP	Wed, Aug 2, 2023	19.24	19.55	19.21	19.50
5954	NASDAQ	UVSP	Tue, Aug 1, 2023	19.51	19.58	19.20	19.51
5953	NASDAQ	UVSP	Mon, Jul 31, 2023	19.67	19.88	19.36	19.50
5952	NASDAQ	UVSP	Fri, Jul 28, 2023	19.95	20.11	19.60	19.62
5951	NASDAQ	UVSP	Thu, Jul 27, 2023	19.96	20.66	19.76	19.81
5950	NASDAQ	UVSP	Wed, Jul 26, 2023	20.02	20.75	20.02	20.75
5949	NASDAQ	UVSP	Tue, Jul 25, 2023	19.72	20.10	19.14	19.72
5948	NASDAQ	UVSP	Mon, Jul 24, 2023	19.27	19.78	19.27	19.77
5947	NASDAQ	UVSP	Fri, Jul 21, 2023	19.59	19.60	19.17	19.20
5946	NASDAQ	UVSP	Thu, Jul 20, 2023	19.53	19.65	19.30	19.46
5945	NASDAQ	UVSP	Wed, Jul 19, 2023	19.17	19.60	19.01	19.55
5944	NASDAQ	UVSP	Tue, Jul 18, 2023	18.44	19.15	18.44	19.11
5943	NASDAQ	UVSP	Mon, Jul 17, 2023	18.32	18.77	18.19	18.45
5942	NASDAQ	UVSP	Fri, Jul 14, 2023	18.67	18.67	18.10	18.40
5941	NASDAQ	UVSP	Thu, Jul 13, 2023	18.50	18.82	18.37	18.54
5940	NASDAQ	UVSP	Wed, Jul 12, 2023	18.35	18.60	18.19	18.40
5939	NASDAQ	UVSP	Tue, Jul 11, 2023	17.92	18.08	17.77	17.99
5938	NASDAQ	UVSP	Mon, Jul 10, 2023	17.75	18.22	17.75	17.84
5937	NASDAQ	UVSP	Fri, Jul 7, 2023	17.55	18.01	17.55	17.82
5936	NASDAQ	UVSP	Thu, Jul 6, 2023	17.91	17.91	17.41	17.51
5935	NASDAQ	UVSP	Wed, Jul 5, 2023	18.11	18.50	18.00	18.22
5934	NASDAQ	UVSP	Mon, Jul 3, 2023	18.27	18.42	18.05	18.10
5933	NASDAQ	UVSP	Fri, Jun 30, 2023	18.60	18.60	18.06	18.08
5932	NASDAQ	UVSP	Thu, Jun 29, 2023	18.66	18.99	18.49	18.51
5931	NASDAQ	UVSP	Wed, Jun 28, 2023	18.43	18.49	18.16	18.46
5930	NASDAQ	UVSP	Tue, Jun 27, 2023	18.33	18.73	18.05	18.41
5929	NASDAQ	UVSP	Mon, Jun 26, 2023	18.55	18.97	18.28	18.31
5928	NASDAQ	UVSP	Fri, Jun 23, 2023	18.44	18.87	18.31	18.51
5927	NASDAQ	UVSP	Thu, Jun 22, 2023	18.85	18.85	18.29	18.67
5926	NASDAQ	UVSP	Wed, Jun 21, 2023	19.26	19.30	18.96	18.98
5925	NASDAQ	UVSP	Tue, Jun 20, 2023	19.75	19.80	19.29	19.30
5924	NASDAQ	UVSP	Fri, Jun 16, 2023	20.52	20.52	19.63	19.86
5923	NASDAQ	UVSP	Thu, Jun 15, 2023	19.69	20.43	19.69	20.36
5922	NASDAQ	UVSP	Wed, Jun 14, 2023	20.40	20.54	19.79	19.90
5921	NASDAQ	UVSP	Tue, Jun 13, 2023	19.88	20.50	19.88	20.30
5920	NASDAQ	UVSP	Mon, Jun 12, 2023	20.22	20.55	19.87	19.89
5919	NASDAQ	UVSP	Fri, Jun 9, 2023	20.49	20.49	20.06	20.20
5918	NASDAQ	UVSP	Thu, Jun 8, 2023	20.55	20.65	20.04	20.54
5917	NASDAQ	UVSP	Wed, Jun 7, 2023	19.99	20.82	19.58	20.60
5916	NASDAQ	UVSP	Tue, Jun 6, 2023	18.35	19.98	18.35	19.73
5915	NASDAQ	UVSP	Mon, Jun 5, 2023	19.07	19.07	18.30	18.38
5914	NASDAQ	UVSP	Fri, Jun 2, 2023	18.08	19.06	18.06	19.06
5913	NASDAQ	UVSP	Thu, Jun 1, 2023	17.84	18.14	17.50	17.88
5912	NASDAQ	UVSP	Wed, May 31, 2023	18.46	18.46	17.65	17.73
5911	NASDAQ	UVSP	Tue, May 30, 2023	18.40	18.55	18.14	18.54
5910	NASDAQ	UVSP	Fri, May 26, 2023	18.20	18.41	18.05	18.34
5909	NASDAQ	UVSP	Thu, May 25, 2023	18.59	18.84	18.05	18.15
5908	NASDAQ	UVSP	Wed, May 24, 2023	19.02	19.02	18.67	18.70
5907	NASDAQ	UVSP	Tue, May 23, 2023	18.85	19.55	18.85	19.13
5906	NASDAQ	UVSP	Mon, May 22, 2023	18.44	18.93	18.13	18.82
5905	NASDAQ	UVSP	Fri, May 19, 2023	18.83	18.83	17.82	18.24
5904	NASDAQ	UVSP	Thu, May 18, 2023	18.54	18.63	18.03	18.51
5903	NASDAQ	UVSP	Wed, May 17, 2023	17.27	18.59	17.12	18.51
5902	NASDAQ	UVSP	Tue, May 16, 2023	17.13	17.37	17.01	17.03
5901	NASDAQ	UVSP	Mon, May 15, 2023	16.40	17.13	16.39	17.05
5900	NASDAQ	UVSP	Fri, May 12, 2023	16.34	16.51	16.11	16.38
5899	NASDAQ	UVSP	Thu, May 11, 2023	16.50	16.64	16.20	16.30
5898	NASDAQ	UVSP	Wed, May 10, 2023	16.97	16.97	16.51	16.71
5897	NASDAQ	UVSP	Tue, May 9, 2023	17.17	17.34	16.63	16.77
5896	NASDAQ	UVSP	Mon, May 8, 2023	18.30	18.30	17.26	17.45
5895	NASDAQ	UVSP	Fri, May 5, 2023	17.17	18.08	17.17	17.99
5894	NASDAQ	UVSP	Thu, May 4, 2023	18.00	18.00	16.63	17.10
5893	NASDAQ	UVSP	Wed, May 3, 2023	18.46	18.94	18.12	18.18
5892	NASDAQ	UVSP	Tue, May 2, 2023	19.50	19.66	18.37	18.39
5891	NASDAQ	UVSP	Mon, May 1, 2023	20.11	20.52	19.54	19.59
5890	NASDAQ	UVSP	Fri, Apr 28, 2023	20.03	20.60	20.03	20.12
5889	NASDAQ	UVSP	Thu, Apr 27, 2023	20.60	21.28	20.13	20.19
5888	NASDAQ	UVSP	Wed, Apr 26, 2023	20.89	21.00	20.60	20.94
5887	NASDAQ	UVSP	Tue, Apr 25, 2023	21.52	21.64	20.83	20.91
5886	NASDAQ	UVSP	Mon, Apr 24, 2023	21.51	21.93	21.36	21.52
5885	NASDAQ	UVSP	Fri, Apr 21, 2023	21.74	21.74	21.26	21.48
5884	NASDAQ	UVSP	Thu, Apr 20, 2023	21.80	22.18	21.58	21.82
5883	NASDAQ	UVSP	Wed, Apr 19, 2023	21.71	22.19	21.51	21.98
5882	NASDAQ	UVSP	Tue, Apr 18, 2023	22.39	22.39	21.45	21.53
5881	NASDAQ	UVSP	Mon, Apr 17, 2023	21.92	22.30	21.58	22.29
5880	NASDAQ	UVSP	Fri, Apr 14, 2023	22.85	23.30	21.90	21.98
5879	NASDAQ	UVSP	Thu, Apr 13, 2023	22.54	22.83	22.39	22.66
5878	NASDAQ	UVSP	Wed, Apr 12, 2023	22.74	22.89	22.29	22.37
5877	NASDAQ	UVSP	Tue, Apr 11, 2023	22.78	22.95	22.63	22.69
5876	NASDAQ	UVSP	Mon, Apr 10, 2023	22.57	23.13	22.57	22.74
5875	NASDAQ	UVSP	Thu, Apr 6, 2023	22.67	22.79	22.54	22.60
5874	NASDAQ	UVSP	Wed, Apr 5, 2023	22.54	22.87	22.44	22.58
5873	NASDAQ	UVSP	Tue, Apr 4, 2023	23.43	23.66	22.64	22.85
5872	NASDAQ	UVSP	Mon, Apr 3, 2023	23.72	24.46	23.39	23.55
5871	NASDAQ	UVSP	Fri, Mar 31, 2023	23.37	23.80	23.09	23.74
5870	NASDAQ	UVSP	Thu, Mar 30, 2023	23.96	23.96	23.03	23.24
5869	NASDAQ	UVSP	Wed, Mar 29, 2023	24.15	24.15	23.51	23.87
5868	NASDAQ	UVSP	Tue, Mar 28, 2023	24.02	24.35	23.75	24.04
5867	NASDAQ	UVSP	Mon, Mar 27, 2023	24.93	25.22	24.01	24.06
5866	NASDAQ	UVSP	Fri, Mar 24, 2023	23.72	24.67	23.44	24.62
5865	NASDAQ	UVSP	Thu, Mar 23, 2023	24.60	24.60	23.52	23.93
5864	NASDAQ	UVSP	Wed, Mar 22, 2023	25.31	25.52	24.38	24.41
5863	NASDAQ	UVSP	Tue, Mar 21, 2023	25.06	25.79	25.06	25.42
5862	NASDAQ	UVSP	Mon, Mar 20, 2023	25.14	25.65	24.45	24.56
5861	NASDAQ	UVSP	Fri, Mar 17, 2023	25.89	25.89	24.64	24.70
5860	NASDAQ	UVSP	Thu, Mar 16, 2023	24.55	26.51	24.33	25.92
5859	NASDAQ	UVSP	Wed, Mar 15, 2023	24.28	24.99	24.00	24.88
5858	NASDAQ	UVSP	Tue, Mar 14, 2023	25.88	26.70	24.80	25.05
5857	NASDAQ	UVSP	Mon, Mar 13, 2023	25.17	25.22	23.16	24.33
5856	NASDAQ	UVSP	Fri, Mar 10, 2023	25.86	26.35	25.04	25.68
5855	NASDAQ	UVSP	Thu, Mar 9, 2023	27.57	27.57	26.11	26.24
5854	NASDAQ	UVSP	Wed, Mar 8, 2023	27.62	27.89	27.42	27.74
5853	NASDAQ	UVSP	Tue, Mar 7, 2023	28.14	28.14	27.44	27.68
5852	NASDAQ	UVSP	Mon, Mar 6, 2023	28.46	28.51	27.97	28.21
5851	NASDAQ	UVSP	Fri, Mar 3, 2023	28.26	28.49	28.04	28.47
5850	NASDAQ	UVSP	Thu, Mar 2, 2023	28.18	28.28	27.97	28.25
5849	NASDAQ	UVSP	Wed, Mar 1, 2023	28.09	28.38	27.76	28.33
5848	NASDAQ	UVSP	Tue, Feb 28, 2023	28.08	28.41	28.06	28.20
5847	NASDAQ	UVSP	Mon, Feb 27, 2023	28.25	28.37	28.03	28.21
5846	NASDAQ	UVSP	Fri, Feb 24, 2023	27.86	28.08	27.73	28.08
5845	NASDAQ	UVSP	Thu, Feb 23, 2023	28.13	28.32	28.02	28.11
5844	NASDAQ	UVSP	Wed, Feb 22, 2023	28.31	29.05	27.85	28.07
5843	NASDAQ	UVSP	Tue, Feb 21, 2023	28.49	28.54	28.26	28.26
5842	NASDAQ	UVSP	Fri, Feb 17, 2023	28.14	28.82	28.04	28.72
5841	NASDAQ	UVSP	Thu, Feb 16, 2023	27.94	28.20	27.82	28.04
5840	NASDAQ	UVSP	Wed, Feb 15, 2023	27.71	28.25	27.69	28.20
5839	NASDAQ	UVSP	Tue, Feb 14, 2023	28.25	28.37	27.82	27.96
5838	NASDAQ	UVSP	Mon, Feb 13, 2023	28.16	28.40	28.10	28.37
5837	NASDAQ	UVSP	Fri, Feb 10, 2023	27.91	28.13	27.89	28.11
5836	NASDAQ	UVSP	Thu, Feb 9, 2023	28.20	28.39	27.82	27.92
5835	NASDAQ	UVSP	Wed, Feb 8, 2023	28.56	28.77	28.08	28.23
5834	NASDAQ	UVSP	Tue, Feb 7, 2023	28.20	28.72	28.16	28.70
5833	NASDAQ	UVSP	Mon, Feb 6, 2023	28.56	28.56	26.30	28.46
5832	NASDAQ	UVSP	Fri, Feb 3, 2023	27.88	28.64	27.72	28.62
5831	NASDAQ	UVSP	Thu, Feb 2, 2023	27.49	28.10	27.39	28.07
5830	NASDAQ	UVSP	Wed, Feb 1, 2023	26.98	27.74	26.97	27.49
5829	NASDAQ	UVSP	Tue, Jan 31, 2023	26.29	27.15	26.22	27.15
5828	NASDAQ	UVSP	Mon, Jan 30, 2023	26.60	26.64	26.37	26.37
5827	NASDAQ	UVSP	Fri, Jan 27, 2023	26.27	26.76	26.27	26.66
5826	NASDAQ	UVSP	Thu, Jan 26, 2023	25.68	26.44	25.24	26.36
5825	NASDAQ	UVSP	Wed, Jan 25, 2023	25.58	25.60	25.25	25.53
5824	NASDAQ	UVSP	Tue, Jan 24, 2023	25.37	25.67	25.21	25.60
5823	NASDAQ	UVSP	Mon, Jan 23, 2023	25.51	25.65	25.06	25.41
5822	NASDAQ	UVSP	Fri, Jan 20, 2023	25.53	25.62	25.22	25.51
5821	NASDAQ	UVSP	Thu, Jan 19, 2023	25.17	25.34	25.08	25.30
5820	NASDAQ	UVSP	Wed, Jan 18, 2023	25.92	25.92	25.34	25.37
5819	NASDAQ	UVSP	Tue, Jan 17, 2023	26.27	26.27	25.84	25.99
5818	NASDAQ	UVSP	Fri, Jan 13, 2023	25.97	26.28	25.77	26.23
5817	NASDAQ	UVSP	Thu, Jan 12, 2023	25.76	26.26	25.76	26.05
5816	NASDAQ	UVSP	Wed, Jan 11, 2023	25.88	26.26	25.59	25.71
5815	NASDAQ	UVSP	Tue, Jan 10, 2023	25.49	26.19	25.28	25.77
5814	NASDAQ	UVSP	Mon, Jan 9, 2023	26.00	26.00	25.10	25.68
5813	NASDAQ	UVSP	Fri, Jan 6, 2023	25.60	25.93	25.54	25.81
5812	NASDAQ	UVSP	Thu, Jan 5, 2023	25.59	25.68	25.30	25.53
5811	NASDAQ	UVSP	Wed, Jan 4, 2023	26.22	26.39	25.57	25.72
5810	NASDAQ	UVSP	Tue, Jan 3, 2023	26.25	26.37	25.60	26.04
5809	NASDAQ	UVSP	Fri, Dec 30, 2022	26.00	26.23	25.91	26.13
5808	NASDAQ	UVSP	Thu, Dec 29, 2022	25.88	26.23	25.82	26.16
5807	NASDAQ	UVSP	Wed, Dec 28, 2022	26.49	26.63	25.79	25.83
5806	NASDAQ	UVSP	Tue, Dec 27, 2022	26.40	26.62	25.96	26.36
5805	NASDAQ	UVSP	Fri, Dec 23, 2022	26.09	26.43	25.12	26.29
5804	NASDAQ	UVSP	Thu, Dec 22, 2022	26.40	26.48	25.76	26.17
5803	NASDAQ	UVSP	Wed, Dec 21, 2022	26.20	26.69	26.20	26.45
5802	NASDAQ	UVSP	Tue, Dec 20, 2022	26.11	26.47	26.09	26.10
5801	NASDAQ	UVSP	Mon, Dec 19, 2022	25.70	26.22	25.70	26.17
5800	NASDAQ	UVSP	Fri, Dec 16, 2022	25.57	25.73	25.33	25.70
5799	NASDAQ	UVSP	Thu, Dec 15, 2022	25.90	26.00	25.39	25.56
5798	NASDAQ	UVSP	Wed, Dec 14, 2022	26.83	26.83	26.03	26.04
5797	NASDAQ	UVSP	Tue, Dec 13, 2022	27.03	27.28	26.54	26.64
5796	NASDAQ	UVSP	Mon, Dec 12, 2022	26.70	27.10	26.27	26.73
5795	NASDAQ	UVSP	Fri, Dec 9, 2022	26.77	27.19	26.54	26.67
5794	NASDAQ	UVSP	Thu, Dec 8, 2022	26.74	27.20	26.62	26.88
5793	NASDAQ	UVSP	Wed, Dec 7, 2022	26.70	27.11	26.65	26.72
5792	NASDAQ	UVSP	Tue, Dec 6, 2022	27.05	27.35	26.60	26.97
5791	NASDAQ	UVSP	Mon, Dec 5, 2022	27.78	27.78	26.89	27.13
5790	NASDAQ	UVSP	Fri, Dec 2, 2022	27.38	27.93	26.72	27.89
5789	NASDAQ	UVSP	Thu, Dec 1, 2022	28.02	28.12	27.74	27.79
5788	NASDAQ	UVSP	Wed, Nov 30, 2022	27.53	28.40	27.20	28.21
5787	NASDAQ	UVSP	Tue, Nov 29, 2022	27.63	27.74	27.46	27.55
5786	NASDAQ	UVSP	Mon, Nov 28, 2022	28.02	28.02	27.47	27.52
5785	NASDAQ	UVSP	Fri, Nov 25, 2022	27.90	28.12	27.83	28.02
5784	NASDAQ	UVSP	Wed, Nov 23, 2022	28.02	28.20	27.74	27.81
5783	NASDAQ	UVSP	Tue, Nov 22, 2022	28.06	28.24	27.96	28.00
5782	NASDAQ	UVSP	Mon, Nov 21, 2022	27.88	28.14	27.60	28.03
5781	NASDAQ	UVSP	Fri, Nov 18, 2022	28.19	28.19	27.67	27.74
5780	NASDAQ	UVSP	Thu, Nov 17, 2022	27.64	27.85	27.56	27.75
5779	NASDAQ	UVSP	Wed, Nov 16, 2022	28.17	28.17	27.73	27.86
5778	NASDAQ	UVSP	Tue, Nov 15, 2022	27.70	28.22	27.56	28.05
5777	NASDAQ	UVSP	Mon, Nov 14, 2022	27.70	28.16	27.18	27.80
5776	NASDAQ	UVSP	Fri, Nov 11, 2022	28.51	28.57	27.60	27.62
5775	NASDAQ	UVSP	Thu, Nov 10, 2022	28.03	28.50	27.67	28.34
5774	NASDAQ	UVSP	Wed, Nov 9, 2022	27.73	27.86	27.44	27.49
5773	NASDAQ	UVSP	Tue, Nov 8, 2022	28.03	28.18	27.64	27.89
5772	NASDAQ	UVSP	Mon, Nov 7, 2022	28.34	28.84	28.08	28.17
5771	NASDAQ	UVSP	Fri, Nov 4, 2022	28.21	29.06	28.20	29.06
5770	NASDAQ	UVSP	Thu, Nov 3, 2022	27.94	28.29	27.56	28.12
5769	NASDAQ	UVSP	Wed, Nov 2, 2022	28.13	28.61	27.77	28.19
5768	NASDAQ	UVSP	Tue, Nov 1, 2022	28.28	28.69	28.15	28.24
5767	NASDAQ	UVSP	Mon, Oct 31, 2022	28.29	28.42	27.13	28.14
5766	NASDAQ	UVSP	Fri, Oct 28, 2022	27.83	28.47	27.65	28.30
5765	NASDAQ	UVSP	Thu, Oct 27, 2022	26.98	28.27	26.93	27.95
5764	NASDAQ	UVSP	Wed, Oct 26, 2022	26.93	26.93	26.36	26.47
5763	NASDAQ	UVSP	Tue, Oct 25, 2022	26.45	26.84	26.38	26.59
5762	NASDAQ	UVSP	Mon, Oct 24, 2022	26.49	26.64	26.29	26.47
5761	NASDAQ	UVSP	Fri, Oct 21, 2022	25.83	26.54	25.74	26.25
5760	NASDAQ	UVSP	Thu, Oct 20, 2022	26.30	26.41	25.41	25.71
5759	NASDAQ	UVSP	Wed, Oct 19, 2022	26.17	26.49	25.99	26.35
5758	NASDAQ	UVSP	Tue, Oct 18, 2022	26.78	26.87	26.28	26.38
5757	NASDAQ	UVSP	Mon, Oct 17, 2022	26.50	26.72	26.22	26.45
5756	NASDAQ	UVSP	Fri, Oct 14, 2022	26.71	27.00	26.07	26.21
5755	NASDAQ	UVSP	Thu, Oct 13, 2022	24.68	26.70	24.68	26.64
5754	NASDAQ	UVSP	Wed, Oct 12, 2022	24.90	25.06	24.72	24.98
5753	NASDAQ	UVSP	Tue, Oct 11, 2022	24.74	25.07	24.66	24.90
5752	NASDAQ	UVSP	Mon, Oct 10, 2022	24.56	24.97	24.56	24.74
5751	NASDAQ	UVSP	Fri, Oct 7, 2022	25.06	25.10	24.50	24.50
5750	NASDAQ	UVSP	Thu, Oct 6, 2022	24.59	25.33	24.59	25.25
5749	NASDAQ	UVSP	Wed, Oct 5, 2022	24.35	24.87	24.20	24.80
5748	NASDAQ	UVSP	Tue, Oct 4, 2022	24.05	24.64	24.05	24.59
5747	NASDAQ	UVSP	Mon, Oct 3, 2022	23.63	23.93	23.52	23.85
5746	NASDAQ	UVSP	Fri, Sep 30, 2022	23.79	23.96	23.48	23.48
5745	NASDAQ	UVSP	Thu, Sep 29, 2022	23.73	23.73	23.50	23.66
5744	NASDAQ	UVSP	Wed, Sep 28, 2022	23.70	24.10	23.62	23.90
5743	NASDAQ	UVSP	Tue, Sep 27, 2022	24.17	24.24	23.69	23.76
5742	NASDAQ	UVSP	Mon, Sep 26, 2022	23.93	24.39	23.92	24.01
5741	NASDAQ	UVSP	Fri, Sep 23, 2022	24.03	24.21	23.79	24.18
5740	NASDAQ	UVSP	Thu, Sep 22, 2022	24.63	24.67	24.14	24.21
5739	NASDAQ	UVSP	Wed, Sep 21, 2022	24.88	25.01	24.62	24.68
5738	NASDAQ	UVSP	Tue, Sep 20, 2022	24.96	25.08	24.77	24.95
5737	NASDAQ	UVSP	Mon, Sep 19, 2022	24.30	25.33	24.22	25.21
5736	NASDAQ	UVSP	Fri, Sep 16, 2022	24.41	24.68	24.02	24.30
5735	NASDAQ	UVSP	Thu, Sep 15, 2022	24.51	24.71	24.20	24.48
5734	NASDAQ	UVSP	Wed, Sep 14, 2022	24.31	24.57	24.26	24.45
5733	NASDAQ	UVSP	Tue, Sep 13, 2022	24.76	25.01	24.30	24.43
5732	NASDAQ	UVSP	Mon, Sep 12, 2022	24.97	25.13	24.88	24.99
5731	NASDAQ	UVSP	Fri, Sep 9, 2022	24.94	25.49	24.67	24.92
5730	NASDAQ	UVSP	Thu, Sep 8, 2022	24.48	24.83	24.32	24.72
5729	NASDAQ	UVSP	Wed, Sep 7, 2022	24.26	24.79	24.20	24.70
5728	NASDAQ	UVSP	Tue, Sep 6, 2022	24.64	25.15	24.21	24.41
5727	NASDAQ	UVSP	Fri, Sep 2, 2022	24.87	25.18	24.45	24.65
5726	NASDAQ	UVSP	Thu, Sep 1, 2022	24.69	25.20	24.60	24.79
5725	NASDAQ	UVSP	Wed, Aug 31, 2022	25.19	25.24	24.78	24.80
5724	NASDAQ	UVSP	Tue, Aug 30, 2022	25.12	25.12	24.80	25.03
5723	NASDAQ	UVSP	Mon, Aug 29, 2022	25.48	25.66	24.91	24.92
5722	NASDAQ	UVSP	Fri, Aug 26, 2022	26.01	26.18	25.58	25.66
5721	NASDAQ	UVSP	Thu, Aug 25, 2022	25.68	26.15	25.53	26.12
5720	NASDAQ	UVSP	Wed, Aug 24, 2022	25.85	25.85	25.42	25.58
5719	NASDAQ	UVSP	Tue, Aug 23, 2022	25.93	26.25	25.82	25.82
5718	NASDAQ	UVSP	Mon, Aug 22, 2022	26.29	26.35	25.96	26.06
5717	NASDAQ	UVSP	Fri, Aug 19, 2022	26.11	26.58	25.96	26.46
5716	NASDAQ	UVSP	Thu, Aug 18, 2022	26.27	26.41	26.02	26.30
5715	NASDAQ	UVSP	Wed, Aug 17, 2022	26.06	26.17	25.80	26.17
5714	NASDAQ	UVSP	Tue, Aug 16, 2022	25.98	26.28	25.98	26.25
5713	NASDAQ	UVSP	Mon, Aug 15, 2022	25.71	26.02	25.47	25.99
5712	NASDAQ	UVSP	Fri, Aug 12, 2022	25.80	25.97	25.39	25.97
5711	NASDAQ	UVSP	Thu, Aug 11, 2022	25.61	25.62	25.45	25.60
5710	NASDAQ	UVSP	Wed, Aug 10, 2022	25.34	25.50	24.26	25.37
5709	NASDAQ	UVSP	Tue, Aug 9, 2022	25.04	25.22	24.97	25.11
5708	NASDAQ	UVSP	Mon, Aug 8, 2022	25.37	25.53	25.21	25.34
5707	NASDAQ	UVSP	Fri, Aug 5, 2022	25.12	25.58	25.10	25.35
5706	NASDAQ	UVSP	Thu, Aug 4, 2022	25.25	25.27	24.90	25.18
5705	NASDAQ	UVSP	Wed, Aug 3, 2022	25.03	25.32	24.87	25.14
5704	NASDAQ	UVSP	Tue, Aug 2, 2022	24.62	24.98	24.50	24.81
5703	NASDAQ	UVSP	Mon, Aug 1, 2022	24.79	25.10	24.46	24.79
5702	NASDAQ	UVSP	Fri, Jul 29, 2022	24.96	25.20	24.78	24.94
5701	NASDAQ	UVSP	Thu, Jul 28, 2022	26.51	26.51	24.80	24.89
5700	NASDAQ	UVSP	Wed, Jul 27, 2022	26.58	27.04	26.48	26.96
5699	NASDAQ	UVSP	Tue, Jul 26, 2022	25.80	26.54	25.04	26.48
5698	NASDAQ	UVSP	Mon, Jul 25, 2022	26.22	26.47	26.22	26.25
5697	NASDAQ	UVSP	Fri, Jul 22, 2022	26.40	26.40	25.84	26.10
5696	NASDAQ	UVSP	Thu, Jul 21, 2022	26.19	26.42	25.68	26.35
5695	NASDAQ	UVSP	Wed, Jul 20, 2022	26.09	26.31	25.89	26.22
5694	NASDAQ	UVSP	Tue, Jul 19, 2022	25.98	26.44	25.86	26.22
5693	NASDAQ	UVSP	Mon, Jul 18, 2022	25.76	26.08	25.48	25.72
5692	NASDAQ	UVSP	Fri, Jul 15, 2022	25.18	25.61	24.80	25.56
5691	NASDAQ	UVSP	Thu, Jul 14, 2022	24.92	24.93	24.42	24.73
5690	NASDAQ	UVSP	Wed, Jul 13, 2022	25.38	25.57	25.11	25.25
5689	NASDAQ	UVSP	Tue, Jul 12, 2022	25.56	25.93	25.53	25.60
5688	NASDAQ	UVSP	Mon, Jul 11, 2022	25.51	25.80	25.47	25.71
5687	NASDAQ	UVSP	Fri, Jul 8, 2022	25.65	25.76	25.37	25.62
5686	NASDAQ	UVSP	Thu, Jul 7, 2022	25.90	26.04	25.56	25.62
5685	NASDAQ	UVSP	Wed, Jul 6, 2022	25.82	26.02	25.54	25.70
5684	NASDAQ	UVSP	Tue, Jul 5, 2022	25.48	25.92	25.25	25.89
5683	NASDAQ	UVSP	Fri, Jul 1, 2022	25.29	26.06	25.25	26.01
5682	NASDAQ	UVSP	Thu, Jun 30, 2022	25.21	25.59	25.01	25.44
5681	NASDAQ	UVSP	Wed, Jun 29, 2022	25.72	25.72	25.35	25.53
5680	NASDAQ	UVSP	Tue, Jun 28, 2022	25.87	26.18	25.70	25.75
5679	NASDAQ	UVSP	Mon, Jun 27, 2022	25.78	25.85	25.51	25.72
5678	NASDAQ	UVSP	Fri, Jun 24, 2022	25.34	25.76	25.34	25.53
5677	NASDAQ	UVSP	Thu, Jun 23, 2022	25.55	26.07	25.08	25.32
5676	NASDAQ	UVSP	Wed, Jun 22, 2022	25.51	25.84	25.46	25.72
5675	NASDAQ	UVSP	Tue, Jun 21, 2022	25.49	25.85	25.30	25.71
5674	NASDAQ	UVSP	Fri, Jun 17, 2022	25.44	25.77	24.93	25.28
5673	NASDAQ	UVSP	Thu, Jun 16, 2022	25.30	25.50	24.96	25.31
5672	NASDAQ	UVSP	Wed, Jun 15, 2022	25.52	26.76	25.25	25.64
5671	NASDAQ	UVSP	Tue, Jun 14, 2022	25.44	25.61	25.10	25.33
5670	NASDAQ	UVSP	Mon, Jun 13, 2022	25.33	25.69	24.58	25.24
5669	NASDAQ	UVSP	Fri, Jun 10, 2022	25.42	25.44	25.02	25.24
5668	NASDAQ	UVSP	Thu, Jun 9, 2022	26.05	26.20	25.69	25.72
5667	NASDAQ	UVSP	Wed, Jun 8, 2022	26.17	26.17	25.96	26.12
5666	NASDAQ	UVSP	Tue, Jun 7, 2022	26.51	26.67	26.27	26.38
5665	NASDAQ	UVSP	Mon, Jun 6, 2022	26.73	26.90	26.52	26.72
5664	NASDAQ	UVSP	Fri, Jun 3, 2022	26.76	26.76	26.34	26.52
5663	NASDAQ	UVSP	Thu, Jun 2, 2022	26.46	26.83	26.19	26.79
5662	NASDAQ	UVSP	Wed, Jun 1, 2022	26.64	26.92	25.88	26.61
5661	NASDAQ	UVSP	Tue, May 31, 2022	25.80	26.57	25.54	26.50
5660	NASDAQ	UVSP	Fri, May 27, 2022	25.97	26.14	25.85	25.97
5659	NASDAQ	UVSP	Thu, May 26, 2022	25.86	26.09	25.77	25.92
5658	NASDAQ	UVSP	Wed, May 25, 2022	25.66	26.63	25.43	25.58
5657	NASDAQ	UVSP	Tue, May 24, 2022	25.27	25.67	25.10	25.67
5656	NASDAQ	UVSP	Mon, May 23, 2022	25.42	25.74	25.36	25.44
5655	NASDAQ	UVSP	Fri, May 20, 2022	25.09	25.16	24.83	25.13
5654	NASDAQ	UVSP	Thu, May 19, 2022	24.99	25.28	24.86	24.96
5653	NASDAQ	UVSP	Wed, May 18, 2022	25.24	25.38	24.96	25.09
5652	NASDAQ	UVSP	Tue, May 17, 2022	25.15	25.52	25.15	25.52
5651	NASDAQ	UVSP	Mon, May 16, 2022	24.86	24.94	24.52	24.83
5650	NASDAQ	UVSP	Fri, May 13, 2022	25.24	25.42	24.78	24.86
5649	NASDAQ	UVSP	Thu, May 12, 2022	25.23	25.32	24.62	25.08
5648	NASDAQ	UVSP	Wed, May 11, 2022	25.20	25.66	25.15	25.18
5647	NASDAQ	UVSP	Tue, May 10, 2022	25.29	25.59	24.84	25.12
5646	NASDAQ	UVSP	Mon, May 9, 2022	24.90	25.52	24.80	25.45
5645	NASDAQ	UVSP	Fri, May 6, 2022	25.32	25.39	24.82	25.10
5644	NASDAQ	UVSP	Thu, May 5, 2022	25.79	25.79	25.10	25.51
5643	NASDAQ	UVSP	Wed, May 4, 2022	25.46	26.11	25.30	26.06
5642	NASDAQ	UVSP	Tue, May 3, 2022	25.52	25.75	25.22	25.56
5641	NASDAQ	UVSP	Mon, May 2, 2022	25.21	25.57	24.88	25.31
5640	NASDAQ	UVSP	Fri, Apr 29, 2022	25.30	25.50	25.15	25.20
5639	NASDAQ	UVSP	Thu, Apr 28, 2022	25.15	25.37	24.40	25.25
5638	NASDAQ	UVSP	Wed, Apr 27, 2022	24.87	25.09	24.67	24.87
5637	NASDAQ	UVSP	Tue, Apr 26, 2022	25.25	25.53	24.97	25.05
5636	NASDAQ	UVSP	Mon, Apr 25, 2022	25.40	25.61	25.02	25.57
5635	NASDAQ	UVSP	Fri, Apr 22, 2022	26.28	26.37	25.66	25.66
5634	NASDAQ	UVSP	Thu, Apr 21, 2022	26.78	27.02	26.45	26.49
5633	NASDAQ	UVSP	Wed, Apr 20, 2022	26.19	26.75	26.19	26.59
5632	NASDAQ	UVSP	Tue, Apr 19, 2022	25.30	26.17	24.83	26.08
5631	NASDAQ	UVSP	Mon, Apr 18, 2022	24.98	25.23	24.89	25.10
5630	NASDAQ	UVSP	Thu, Apr 14, 2022	25.58	25.82	24.96	25.00
5629	NASDAQ	UVSP	Wed, Apr 13, 2022	25.12	25.55	25.12	25.52
5628	NASDAQ	UVSP	Tue, Apr 12, 2022	25.55	25.90	25.19	25.24
5627	NASDAQ	UVSP	Mon, Apr 11, 2022	25.35	25.79	25.35	25.52
5626	NASDAQ	UVSP	Fri, Apr 8, 2022	25.74	25.79	25.40	25.44
5625	NASDAQ	UVSP	Thu, Apr 7, 2022	26.22	26.26	25.49	25.59
5624	NASDAQ	UVSP	Wed, Apr 6, 2022	26.70	26.93	26.24	26.28
5623	NASDAQ	UVSP	Tue, Apr 5, 2022	26.87	27.07	26.68	26.86
5622	NASDAQ	UVSP	Mon, Apr 4, 2022	26.68	26.68	26.12	26.65
5621	NASDAQ	UVSP	Fri, Apr 1, 2022	26.97	26.97	26.48	26.70
5620	NASDAQ	UVSP	Thu, Mar 31, 2022	27.18	27.28	26.67	26.76
5619	NASDAQ	UVSP	Wed, Mar 30, 2022	27.90	27.99	26.83	26.96
5618	NASDAQ	UVSP	Tue, Mar 29, 2022	27.85	28.14	27.50	27.86
5617	NASDAQ	UVSP	Mon, Mar 28, 2022	28.08	28.17	27.22	27.45
5616	NASDAQ	UVSP	Fri, Mar 25, 2022	27.52	27.96	27.36	27.84
5615	NASDAQ	UVSP	Thu, Mar 24, 2022	27.48	27.56	27.20	27.41
5614	NASDAQ	UVSP	Wed, Mar 23, 2022	28.18	28.18	27.20	27.24
5613	NASDAQ	UVSP	Tue, Mar 22, 2022	28.04	28.34	27.83	28.24
5612	NASDAQ	UVSP	Mon, Mar 21, 2022	28.09	28.22	27.58	27.77
5611	NASDAQ	UVSP	Fri, Mar 18, 2022	28.24	28.24	27.43	27.84
5610	NASDAQ	UVSP	Thu, Mar 17, 2022	28.56	28.56	28.12	28.24
5609	NASDAQ	UVSP	Wed, Mar 16, 2022	28.53	28.78	28.21	28.62
5608	NASDAQ	UVSP	Tue, Mar 15, 2022	28.68	28.70	27.89	28.21
5607	NASDAQ	UVSP	Mon, Mar 14, 2022	28.68	29.05	28.20	28.47
5606	NASDAQ	UVSP	Fri, Mar 11, 2022	28.46	28.71	27.97	28.31
5605	NASDAQ	UVSP	Thu, Mar 10, 2022	27.76	28.19	27.68	28.19
5604	NASDAQ	UVSP	Wed, Mar 9, 2022	28.01	28.24	27.80	27.90
5603	NASDAQ	UVSP	Tue, Mar 8, 2022	27.31	28.04	27.26	27.34
5602	NASDAQ	UVSP	Mon, Mar 7, 2022	27.99	27.99	27.20	27.23
5601	NASDAQ	UVSP	Fri, Mar 4, 2022	28.15	28.32	27.48	28.05
5600	NASDAQ	UVSP	Thu, Mar 3, 2022	28.89	28.95	28.46	28.65
5599	NASDAQ	UVSP	Wed, Mar 2, 2022	27.75	28.89	27.75	28.75
5598	NASDAQ	UVSP	Tue, Mar 1, 2022	28.74	29.71	27.21	27.52
5597	NASDAQ	UVSP	Mon, Feb 28, 2022	29.08	29.25	28.74	28.98
5596	NASDAQ	UVSP	Fri, Feb 25, 2022	28.76	29.50	28.76	29.46
5595	NASDAQ	UVSP	Thu, Feb 24, 2022	28.36	28.71	27.46	28.67
5594	NASDAQ	UVSP	Wed, Feb 23, 2022	29.62	29.68	29.02	29.09
5593	NASDAQ	UVSP	Tue, Feb 22, 2022	29.77	29.83	29.37	29.44
5592	NASDAQ	UVSP	Fri, Feb 18, 2022	29.44	29.97	29.44	29.75
5591	NASDAQ	UVSP	Thu, Feb 17, 2022	29.80	30.08	29.41	29.56
5590	NASDAQ	UVSP	Wed, Feb 16, 2022	29.96	30.47	29.86	30.08
5589	NASDAQ	UVSP	Tue, Feb 15, 2022	29.77	30.27	29.64	30.19
5588	NASDAQ	UVSP	Mon, Feb 14, 2022	29.76	30.14	29.29	29.46
5587	NASDAQ	UVSP	Fri, Feb 11, 2022	29.84	30.19	29.63	29.79
5586	NASDAQ	UVSP	Thu, Feb 10, 2022	30.09	30.36	29.62	29.89
5585	NASDAQ	UVSP	Wed, Feb 9, 2022	30.76	30.76	30.03	30.12
5584	NASDAQ	UVSP	Tue, Feb 8, 2022	30.25	30.78	30.25	30.69
5583	NASDAQ	UVSP	Mon, Feb 7, 2022	30.28	30.47	30.00	30.31
5582	NASDAQ	UVSP	Fri, Feb 4, 2022	30.48	30.48	29.50	30.34
5581	NASDAQ	UVSP	Thu, Feb 3, 2022	30.14	30.70	29.67	30.31
5580	NASDAQ	UVSP	Wed, Feb 2, 2022	30.22	30.56	29.64	30.12
5579	NASDAQ	UVSP	Tue, Feb 1, 2022	30.24	30.42	29.54	30.35
5578	NASDAQ	UVSP	Mon, Jan 31, 2022	29.69	30.13	29.42	30.13
5577	NASDAQ	UVSP	Fri, Jan 28, 2022	29.71	30.02	29.29	30.02
5576	NASDAQ	UVSP	Thu, Jan 27, 2022	30.40	30.94	29.12	29.50
5575	NASDAQ	UVSP	Wed, Jan 26, 2022	30.87	31.43	30.04	30.61
5574	NASDAQ	UVSP	Tue, Jan 25, 2022	30.41	31.20	29.96	30.91
5573	NASDAQ	UVSP	Mon, Jan 24, 2022	29.87	30.81	29.85	30.74
5572	NASDAQ	UVSP	Fri, Jan 21, 2022	29.79	30.72	29.79	30.20
5571	NASDAQ	UVSP	Thu, Jan 20, 2022	30.62	31.28	30.07	30.09
5570	NASDAQ	UVSP	Wed, Jan 19, 2022	31.36	31.93	30.57	30.73
5569	NASDAQ	UVSP	Tue, Jan 18, 2022	31.32	31.53	31.01	31.23
5568	NASDAQ	UVSP	Fri, Jan 14, 2022	30.89	31.40	30.89	31.40
5567	NASDAQ	UVSP	Thu, Jan 13, 2022	31.05	31.59	31.05	31.29
5566	NASDAQ	UVSP	Wed, Jan 12, 2022	31.14	31.42	30.80	31.08
5565	NASDAQ	UVSP	Tue, Jan 11, 2022	31.32	31.32	30.71	31.11
5564	NASDAQ	UVSP	Mon, Jan 10, 2022	31.43	31.54	30.94	31.17
5563	NASDAQ	UVSP	Fri, Jan 7, 2022	31.40	31.57	30.57	31.38
5562	NASDAQ	UVSP	Thu, Jan 6, 2022	30.88	31.43	30.81	31.41
5561	NASDAQ	UVSP	Wed, Jan 5, 2022	30.86	31.11	30.56	30.57
5560	NASDAQ	UVSP	Tue, Jan 4, 2022	30.45	31.08	30.45	30.74
5559	NASDAQ	UVSP	Mon, Jan 3, 2022	30.18	30.76	30.04	30.28
5558	NASDAQ	UVSP	Fri, Dec 31, 2021	30.06	30.16	29.83	29.92
5557	NASDAQ	UVSP	Thu, Dec 30, 2021	30.19	30.46	29.96	30.06
5556	NASDAQ	UVSP	Wed, Dec 29, 2021	30.14	30.37	29.91	30.06
5555	NASDAQ	UVSP	Tue, Dec 28, 2021	30.00	30.42	29.42	30.15
5554	NASDAQ	UVSP	Mon, Dec 27, 2021	29.83	30.28	29.42	30.08
5553	NASDAQ	UVSP	Thu, Dec 23, 2021	29.70	30.03	29.16	29.74
5552	NASDAQ	UVSP	Wed, Dec 22, 2021	28.91	29.48	28.87	29.46
5551	NASDAQ	UVSP	Tue, Dec 21, 2021	28.61	29.13	28.61	29.09
5550	NASDAQ	UVSP	Mon, Dec 20, 2021	28.44	28.59	27.78	28.26
5549	NASDAQ	UVSP	Fri, Dec 17, 2021	28.83	29.12	27.89	28.87
5548	NASDAQ	UVSP	Thu, Dec 16, 2021	28.68	29.17	28.61	28.85
5547	NASDAQ	UVSP	Wed, Dec 15, 2021	28.58	28.94	28.00	28.34
5546	NASDAQ	UVSP	Tue, Dec 14, 2021	28.34	29.07	27.96	28.35
5545	NASDAQ	UVSP	Mon, Dec 13, 2021	28.57	28.61	28.11	28.31
5544	NASDAQ	UVSP	Fri, Dec 10, 2021	28.95	29.19	28.37	28.76
5543	NASDAQ	UVSP	Thu, Dec 9, 2021	28.58	28.76	28.47	28.75
5542	NASDAQ	UVSP	Wed, Dec 8, 2021	28.86	28.91	28.51	28.83
5541	NASDAQ	UVSP	Tue, Dec 7, 2021	28.69	29.00	28.69	28.84
5540	NASDAQ	UVSP	Mon, Dec 6, 2021	28.37	28.84	28.14	28.45
5539	NASDAQ	UVSP	Fri, Dec 3, 2021	28.51	28.51	27.73	27.90
5538	NASDAQ	UVSP	Thu, Dec 2, 2021	27.86	28.62	27.65	28.42
5537	NASDAQ	UVSP	Wed, Dec 1, 2021	28.20	28.48	27.44	27.44
5536	NASDAQ	UVSP	Tue, Nov 30, 2021	27.60	27.88	27.30	27.57
5535	NASDAQ	UVSP	Mon, Nov 29, 2021	28.95	29.13	27.95	28.05
5534	NASDAQ	UVSP	Fri, Nov 26, 2021	29.01	29.66	27.93	28.44
5533	NASDAQ	UVSP	Wed, Nov 24, 2021	30.25	30.37	30.05	30.10
5532	NASDAQ	UVSP	Tue, Nov 23, 2021	30.03	30.42	29.92	30.32
5531	NASDAQ	UVSP	Mon, Nov 22, 2021	29.68	30.46	29.63	29.84
5530	NASDAQ	UVSP	Fri, Nov 19, 2021	29.05	29.47	28.78	29.35
5529	NASDAQ	UVSP	Thu, Nov 18, 2021	29.38	29.63	29.24	29.51
5528	NASDAQ	UVSP	Wed, Nov 17, 2021	29.90	29.90	29.13	29.43
5527	NASDAQ	UVSP	Tue, Nov 16, 2021	30.15	30.24	29.73	30.08
5526	NASDAQ	UVSP	Mon, Nov 15, 2021	30.20	30.20	29.97	30.15
5525	NASDAQ	UVSP	Fri, Nov 12, 2021	30.74	30.74	29.95	30.02
5524	NASDAQ	UVSP	Thu, Nov 11, 2021	30.69	30.89	30.23	30.69
5523	NASDAQ	UVSP	Wed, Nov 10, 2021	30.32	30.81	30.28	30.62
5522	NASDAQ	UVSP	Tue, Nov 9, 2021	30.10	30.46	29.94	30.38
5521	NASDAQ	UVSP	Mon, Nov 8, 2021	30.67	30.95	30.38	30.52
5520	NASDAQ	UVSP	Fri, Nov 5, 2021	30.06	30.78	29.63	30.53
5519	NASDAQ	UVSP	Thu, Nov 4, 2021	30.89	30.89	29.34	29.75
5518	NASDAQ	UVSP	Wed, Nov 3, 2021	29.72	30.91	29.72	30.78
5517	NASDAQ	UVSP	Tue, Nov 2, 2021	30.00	30.50	29.01	29.92
5516	NASDAQ	UVSP	Mon, Nov 1, 2021	28.94	29.96	28.64	29.91
5515	NASDAQ	UVSP	Fri, Oct 29, 2021	29.02	29.10	28.67	28.70
5514	NASDAQ	UVSP	Thu, Oct 28, 2021	28.50	29.16	28.50	28.80
5513	NASDAQ	UVSP	Wed, Oct 27, 2021	28.70	28.90	28.37	28.50
5512	NASDAQ	UVSP	Tue, Oct 26, 2021	29.27	29.27	28.90	28.92
5511	NASDAQ	UVSP	Mon, Oct 25, 2021	29.07	29.22	28.90	29.12
5510	NASDAQ	UVSP	Fri, Oct 22, 2021	28.84	29.00	28.73	28.99
5509	NASDAQ	UVSP	Thu, Oct 21, 2021	28.85	29.12	28.56	28.67
5508	NASDAQ	UVSP	Wed, Oct 20, 2021	28.39	28.95	28.25	28.88
5507	NASDAQ	UVSP	Tue, Oct 19, 2021	28.56	28.56	28.09	28.30
5506	NASDAQ	UVSP	Mon, Oct 18, 2021	28.26	28.57	28.26	28.36
5505	NASDAQ	UVSP	Fri, Oct 15, 2021	29.25	29.26	28.28	28.36
5504	NASDAQ	UVSP	Thu, Oct 14, 2021	28.55	28.82	28.24	28.71
5503	NASDAQ	UVSP	Wed, Oct 13, 2021	28.58	28.65	27.92	28.19
5502	NASDAQ	UVSP	Tue, Oct 12, 2021	28.34	28.64	28.21	28.61
5501	NASDAQ	UVSP	Mon, Oct 11, 2021	28.75	28.85	28.36	28.41
5500	NASDAQ	UVSP	Fri, Oct 8, 2021	28.22	28.79	28.15	28.58
5499	NASDAQ	UVSP	Thu, Oct 7, 2021	28.11	28.46	27.99	28.40
5498	NASDAQ	UVSP	Wed, Oct 6, 2021	27.82	27.94	27.46	27.82
5497	NASDAQ	UVSP	Tue, Oct 5, 2021	27.96	28.31	27.79	28.09
5496	NASDAQ	UVSP	Mon, Oct 4, 2021	27.97	28.24	27.73	27.98
5495	NASDAQ	UVSP	Fri, Oct 1, 2021	27.59	28.24	27.41	27.92
5494	NASDAQ	UVSP	Thu, Sep 30, 2021	27.98	28.00	27.30	27.39
5493	NASDAQ	UVSP	Wed, Sep 29, 2021	27.48	28.00	27.08	27.87
5492	NASDAQ	UVSP	Tue, Sep 28, 2021	28.00	28.01	27.26	27.48
5491	NASDAQ	UVSP	Mon, Sep 27, 2021	26.84	28.21	26.84	27.97
5490	NASDAQ	UVSP	Fri, Sep 24, 2021	26.70	26.96	26.40	26.69
5489	NASDAQ	UVSP	Thu, Sep 23, 2021	26.24	27.06	26.24	26.81
5488	NASDAQ	UVSP	Wed, Sep 22, 2021	25.74	26.34	25.74	26.00
5487	NASDAQ	UVSP	Tue, Sep 21, 2021	26.06	26.06	25.48	25.50
5486	NASDAQ	UVSP	Mon, Sep 20, 2021	25.89	25.89	25.41	25.75
5485	NASDAQ	UVSP	Fri, Sep 17, 2021	26.40	26.63	25.97	26.51
5484	NASDAQ	UVSP	Thu, Sep 16, 2021	26.69	27.09	26.23	26.28
5483	NASDAQ	UVSP	Wed, Sep 15, 2021	26.04	26.79	26.00	26.44
5482	NASDAQ	UVSP	Tue, Sep 14, 2021	26.57	26.57	25.93	26.01
5481	NASDAQ	UVSP	Mon, Sep 13, 2021	26.45	26.45	25.70	26.40
5480	NASDAQ	UVSP	Fri, Sep 10, 2021	26.95	27.29	25.81	25.92
5479	NASDAQ	UVSP	Thu, Sep 9, 2021	26.86	27.05	26.70	26.85
5478	NASDAQ	UVSP	Wed, Sep 8, 2021	27.00	27.11	26.66	26.86
5477	NASDAQ	UVSP	Tue, Sep 7, 2021	27.25	27.44	26.93	27.01
5476	NASDAQ	UVSP	Fri, Sep 3, 2021	27.43	27.43	27.00	27.17
5475	NASDAQ	UVSP	Thu, Sep 2, 2021	27.38	27.53	27.20	27.44
5474	NASDAQ	UVSP	Wed, Sep 1, 2021	27.08	27.38	26.78	27.27
5473	NASDAQ	UVSP	Tue, Aug 31, 2021	27.19	27.35	27.00	27.08
5472	NASDAQ	UVSP	Mon, Aug 30, 2021	27.68	27.68	26.91	26.97
5471	NASDAQ	UVSP	Fri, Aug 27, 2021	27.02	27.75	26.98	27.71
5470	NASDAQ	UVSP	Thu, Aug 26, 2021	27.12	27.12	26.77	26.85
5469	NASDAQ	UVSP	Wed, Aug 25, 2021	27.23	27.50	27.08	27.12
5468	NASDAQ	UVSP	Tue, Aug 24, 2021	26.89	27.35	26.89	27.11
5467	NASDAQ	UVSP	Mon, Aug 23, 2021	27.39	27.39	27.00	27.14
5466	NASDAQ	UVSP	Fri, Aug 20, 2021	26.89	27.34	26.81	27.24
5465	NASDAQ	UVSP	Thu, Aug 19, 2021	26.77	27.03	26.43	26.80
5464	NASDAQ	UVSP	Wed, Aug 18, 2021	27.00	27.45	26.95	26.95
5463	NASDAQ	UVSP	Tue, Aug 17, 2021	27.22	27.55	26.84	27.00
5462	NASDAQ	UVSP	Mon, Aug 16, 2021	27.24	27.65	27.00	27.32
5461	NASDAQ	UVSP	Fri, Aug 13, 2021	27.78	27.78	27.30	27.42
5460	NASDAQ	UVSP	Thu, Aug 12, 2021	28.15	28.40	27.02	27.76
5459	NASDAQ	UVSP	Wed, Aug 11, 2021	28.11	28.20	26.94	28.14
5458	NASDAQ	UVSP	Tue, Aug 10, 2021	27.60	28.15	27.52	28.10
5457	NASDAQ	UVSP	Mon, Aug 9, 2021	28.10	28.35	27.84	27.91
5456	NASDAQ	UVSP	Fri, Aug 6, 2021	27.58	28.46	27.50	28.25
5455	NASDAQ	UVSP	Thu, Aug 5, 2021	26.91	27.36	26.91	27.14
5454	NASDAQ	UVSP	Wed, Aug 4, 2021	26.75	27.01	26.64	26.84
5453	NASDAQ	UVSP	Tue, Aug 3, 2021	26.67	27.07	26.31	26.99
5452	NASDAQ	UVSP	Mon, Aug 2, 2021	27.44	28.13	26.64	26.70
5451	NASDAQ	UVSP	Fri, Jul 30, 2021	27.01	27.72	27.01	27.36
5450	NASDAQ	UVSP	Thu, Jul 29, 2021	27.59	27.59	26.99	27.44
5449	NASDAQ	UVSP	Wed, Jul 28, 2021	27.13	27.43	26.40	27.30
5448	NASDAQ	UVSP	Tue, Jul 27, 2021	26.78	27.20	26.42	26.82
5447	NASDAQ	UVSP	Mon, Jul 26, 2021	26.38	27.04	26.26	26.84
5446	NASDAQ	UVSP	Fri, Jul 23, 2021	26.31	26.48	25.82	26.32
5445	NASDAQ	UVSP	Thu, Jul 22, 2021	26.86	27.00	25.80	25.98
5444	NASDAQ	UVSP	Wed, Jul 21, 2021	27.17	27.56	26.96	27.09
5443	NASDAQ	UVSP	Tue, Jul 20, 2021	26.02	27.26	25.99	26.86
5442	NASDAQ	UVSP	Mon, Jul 19, 2021	26.33	26.33	25.63	26.00
5441	NASDAQ	UVSP	Fri, Jul 16, 2021	27.34	27.34	26.50	26.52
5440	NASDAQ	UVSP	Thu, Jul 15, 2021	26.29	27.00	26.29	26.95
5439	NASDAQ	UVSP	Wed, Jul 14, 2021	26.27	26.73	26.10	26.52
5438	NASDAQ	UVSP	Tue, Jul 13, 2021	26.18	26.40	25.71	26.20
5437	NASDAQ	UVSP	Mon, Jul 12, 2021	25.92	26.34	25.70	26.26
5436	NASDAQ	UVSP	Fri, Jul 9, 2021	25.35	25.99	24.69	25.93
5435	NASDAQ	UVSP	Thu, Jul 8, 2021	24.84	25.20	24.65	24.86
5434	NASDAQ	UVSP	Wed, Jul 7, 2021	25.33	25.96	25.33	25.48
5433	NASDAQ	UVSP	Tue, Jul 6, 2021	26.04	26.04	25.25	25.60
5432	NASDAQ	UVSP	Fri, Jul 2, 2021	26.68	26.68	26.15	26.20
5431	NASDAQ	UVSP	Thu, Jul 1, 2021	26.64	26.89	26.38	26.77
5430	NASDAQ	UVSP	Wed, Jun 30, 2021	26.42	26.75	26.31	26.37
5429	NASDAQ	UVSP	Tue, Jun 29, 2021	26.79	27.08	26.50	26.57
5428	NASDAQ	UVSP	Mon, Jun 28, 2021	26.92	26.92	26.21	26.52
5427	NASDAQ	UVSP	Fri, Jun 25, 2021	27.21	27.49	26.74	27.06
5426	NASDAQ	UVSP	Thu, Jun 24, 2021	26.88	27.17	26.49	27.17
5425	NASDAQ	UVSP	Wed, Jun 23, 2021	26.69	27.07	26.53	26.79
5424	NASDAQ	UVSP	Tue, Jun 22, 2021	27.25	27.25	26.46	26.67
5423	NASDAQ	UVSP	Mon, Jun 21, 2021	26.59	27.77	25.69	27.20
5422	NASDAQ	UVSP	Fri, Jun 18, 2021	26.84	27.26	26.23	26.40
5421	NASDAQ	UVSP	Thu, Jun 17, 2021	28.80	28.80	27.25	27.32
5420	NASDAQ	UVSP	Wed, Jun 16, 2021	27.98	28.75	27.63	28.65
5419	NASDAQ	UVSP	Tue, Jun 15, 2021	27.75	28.17	27.58	28.11
5418	NASDAQ	UVSP	Mon, Jun 14, 2021	28.22	28.22	27.38	27.61
5417	NASDAQ	UVSP	Fri, Jun 11, 2021	28.21	28.45	27.91	28.01
5416	NASDAQ	UVSP	Thu, Jun 10, 2021	28.89	29.08	27.94	27.99
5415	NASDAQ	UVSP	Wed, Jun 9, 2021	29.23	29.34	28.43	28.51
5414	NASDAQ	UVSP	Tue, Jun 8, 2021	29.04	29.50	28.43	29.40
5413	NASDAQ	UVSP	Mon, Jun 7, 2021	29.06	29.38	28.81	29.27
5412	NASDAQ	UVSP	Fri, Jun 4, 2021	28.70	29.01	28.55	28.85
5411	NASDAQ	UVSP	Thu, Jun 3, 2021	28.78	29.11	28.54	28.80
5410	NASDAQ	UVSP	Wed, Jun 2, 2021	29.24	29.24	28.50	28.68
5409	NASDAQ	UVSP	Tue, Jun 1, 2021	29.34	29.50	27.52	29.14
5408	NASDAQ	UVSP	Fri, May 28, 2021	28.75	29.16	28.25	29.16
5407	NASDAQ	UVSP	Thu, May 27, 2021	28.58	28.90	28.51	28.78
5406	NASDAQ	UVSP	Wed, May 26, 2021	27.62	28.39	27.58	28.23
5405	NASDAQ	UVSP	Tue, May 25, 2021	28.55	28.61	27.60	27.63
5404	NASDAQ	UVSP	Mon, May 24, 2021	29.00	29.00	28.42	28.57
5403	NASDAQ	UVSP	Fri, May 21, 2021	28.58	29.14	28.32	28.89
5402	NASDAQ	UVSP	Thu, May 20, 2021	28.33	28.33	27.77	28.21
5401	NASDAQ	UVSP	Wed, May 19, 2021	28.55	28.64	27.68	28.49
5400	NASDAQ	UVSP	Tue, May 18, 2021	29.12	29.48	28.64	28.85
5399	NASDAQ	UVSP	Mon, May 17, 2021	28.96	29.25	28.72	29.23
5398	NASDAQ	UVSP	Fri, May 14, 2021	29.06	29.24	28.61	29.18
5397	NASDAQ	UVSP	Thu, May 13, 2021	27.69	28.94	27.69	28.85
5396	NASDAQ	UVSP	Wed, May 12, 2021	28.54	28.80	27.63	27.77
5395	NASDAQ	UVSP	Tue, May 11, 2021	28.59	29.07	28.24	28.37
5394	NASDAQ	UVSP	Mon, May 10, 2021	29.38	29.72	29.12	29.12
5393	NASDAQ	UVSP	Fri, May 7, 2021	28.91	29.40	28.70	29.38
5392	NASDAQ	UVSP	Thu, May 6, 2021	28.98	29.36	28.58	29.27
5391	NASDAQ	UVSP	Wed, May 5, 2021	29.38	29.38	28.63	29.06
5390	NASDAQ	UVSP	Tue, May 4, 2021	29.16	29.49	28.81	29.31
5389	NASDAQ	UVSP	Mon, May 3, 2021	28.38	29.25	28.00	29.25
5388	NASDAQ	UVSP	Fri, Apr 30, 2021	27.77	28.25	27.41	27.93
5387	NASDAQ	UVSP	Thu, Apr 29, 2021	28.01	28.32	27.46	27.75
5386	NASDAQ	UVSP	Wed, Apr 28, 2021	27.37	27.63	26.90	27.40
5385	NASDAQ	UVSP	Tue, Apr 27, 2021	27.49	28.08	26.93	27.28
5384	NASDAQ	UVSP	Mon, Apr 26, 2021	27.87	28.29	27.37	27.39
5383	NASDAQ	UVSP	Fri, Apr 23, 2021	26.79	28.04	26.57	27.72
5382	NASDAQ	UVSP	Thu, Apr 22, 2021	27.31	27.31	26.45	26.67
5381	NASDAQ	UVSP	Wed, Apr 21, 2021	26.59	27.26	26.40	27.21
5380	NASDAQ	UVSP	Tue, Apr 20, 2021	27.63	27.84	26.42	26.59
5379	NASDAQ	UVSP	Mon, Apr 19, 2021	28.04	28.04	27.40	27.75
5378	NASDAQ	UVSP	Fri, Apr 16, 2021	28.01	28.17	27.44	28.05
5377	NASDAQ	UVSP	Thu, Apr 15, 2021	27.79	28.03	26.93	27.69
5376	NASDAQ	UVSP	Wed, Apr 14, 2021	27.56	28.25	27.56	27.90
5375	NASDAQ	UVSP	Tue, Apr 13, 2021	28.30	28.30	27.55	27.57
5374	NASDAQ	UVSP	Mon, Apr 12, 2021	28.34	28.45	28.20	28.37
5373	NASDAQ	UVSP	Fri, Apr 9, 2021	28.28	28.40	27.88	28.18
5372	NASDAQ	UVSP	Thu, Apr 8, 2021	27.75	28.13	27.48	28.09
5371	NASDAQ	UVSP	Wed, Apr 7, 2021	28.47	28.47	27.82	27.91
5370	NASDAQ	UVSP	Tue, Apr 6, 2021	28.58	28.97	28.15	28.25
5369	NASDAQ	UVSP	Mon, Apr 5, 2021	28.74	28.77	28.27	28.59
5368	NASDAQ	UVSP	Thu, Apr 1, 2021	28.40	28.77	27.89	28.59
5367	NASDAQ	UVSP	Wed, Mar 31, 2021	28.79	29.26	28.42	28.59
5366	NASDAQ	UVSP	Tue, Mar 30, 2021	28.36	29.16	28.35	28.87
5365	NASDAQ	UVSP	Mon, Mar 29, 2021	28.48	29.40	27.67	28.17
5364	NASDAQ	UVSP	Fri, Mar 26, 2021	28.28	29.05	28.18	29.01
5363	NASDAQ	UVSP	Thu, Mar 25, 2021	27.02	28.09	26.66	27.94
5362	NASDAQ	UVSP	Wed, Mar 24, 2021	27.38	28.44	27.13	27.16
5361	NASDAQ	UVSP	Tue, Mar 23, 2021	26.78	27.16	26.49	26.99
5360	NASDAQ	UVSP	Mon, Mar 22, 2021	28.40	28.40	27.01	27.27
5359	NASDAQ	UVSP	Fri, Mar 19, 2021	27.85	28.67	27.03	28.62
5358	NASDAQ	UVSP	Thu, Mar 18, 2021	28.11	29.21	27.86	28.05
5357	NASDAQ	UVSP	Wed, Mar 17, 2021	27.91	28.12	27.49	27.85
5356	NASDAQ	UVSP	Tue, Mar 16, 2021	28.18	28.18	27.34	27.79
5355	NASDAQ	UVSP	Mon, Mar 15, 2021	29.46	29.60	28.05	28.42
5354	NASDAQ	UVSP	Fri, Mar 12, 2021	29.08	30.14	28.71	29.45
5353	NASDAQ	UVSP	Thu, Mar 11, 2021	28.74	29.00	28.34	28.90
5352	NASDAQ	UVSP	Wed, Mar 10, 2021	28.27	28.95	28.01	28.84
5351	NASDAQ	UVSP	Tue, Mar 9, 2021	28.53	28.76	26.88	28.22
5350	NASDAQ	UVSP	Mon, Mar 8, 2021	28.13	29.09	27.82	28.97
5349	NASDAQ	UVSP	Fri, Mar 5, 2021	26.93	27.89	26.83	27.72
5348	NASDAQ	UVSP	Thu, Mar 4, 2021	26.78	27.61	26.28	26.55
5347	NASDAQ	UVSP	Wed, Mar 3, 2021	25.62	27.17	25.62	26.70
5346	NASDAQ	UVSP	Tue, Mar 2, 2021	25.62	25.84	25.16	25.52
5345	NASDAQ	UVSP	Mon, Mar 1, 2021	25.58	25.85	25.31	25.75
5344	NASDAQ	UVSP	Fri, Feb 26, 2021	25.59	26.06	25.01	25.15
5343	NASDAQ	UVSP	Thu, Feb 25, 2021	26.43	26.63	25.72	25.77
5342	NASDAQ	UVSP	Wed, Feb 24, 2021	25.81	26.50	25.52	26.35
5341	NASDAQ	UVSP	Tue, Feb 23, 2021	25.34	26.01	25.20	25.53
5340	NASDAQ	UVSP	Mon, Feb 22, 2021	24.37	25.35	24.29	25.26
5339	NASDAQ	UVSP	Fri, Feb 19, 2021	24.50	24.75	24.25	24.57
5338	NASDAQ	UVSP	Thu, Feb 18, 2021	24.43	24.83	24.22	24.44
5337	NASDAQ	UVSP	Wed, Feb 17, 2021	24.68	24.79	24.42	24.52
5336	NASDAQ	UVSP	Tue, Feb 16, 2021	25.23	25.23	24.61	24.77
5335	NASDAQ	UVSP	Fri, Feb 12, 2021	24.65	25.13	24.15	24.94
5334	NASDAQ	UVSP	Thu, Feb 11, 2021	25.13	25.41	24.49	24.62
5333	NASDAQ	UVSP	Wed, Feb 10, 2021	25.43	25.55	24.93	25.14
5332	NASDAQ	UVSP	Tue, Feb 9, 2021	24.79	25.35	24.57	25.32
5331	NASDAQ	UVSP	Mon, Feb 8, 2021	24.72	25.15	24.63	25.12
5330	NASDAQ	UVSP	Fri, Feb 5, 2021	24.49	24.72	24.22	24.58
5329	NASDAQ	UVSP	Thu, Feb 4, 2021	23.78	24.70	23.51	24.57
5328	NASDAQ	UVSP	Wed, Feb 3, 2021	23.19	23.88	22.96	23.49
5327	NASDAQ	UVSP	Tue, Feb 2, 2021	23.17	23.41	22.65	23.33
5326	NASDAQ	UVSP	Mon, Feb 1, 2021	23.08	23.23	22.19	22.79
5325	NASDAQ	UVSP	Fri, Jan 29, 2021	22.57	22.90	22.15	22.45
5324	NASDAQ	UVSP	Thu, Jan 28, 2021	22.74	23.25	22.20	22.60
5323	NASDAQ	UVSP	Wed, Jan 27, 2021	22.25	22.53	21.83	21.99
5322	NASDAQ	UVSP	Tue, Jan 26, 2021	23.49	23.51	22.85	22.85
5321	NASDAQ	UVSP	Mon, Jan 25, 2021	23.09	23.30	22.50	23.25
5320	NASDAQ	UVSP	Fri, Jan 22, 2021	22.74	23.45	22.28	23.39
5319	NASDAQ	UVSP	Thu, Jan 21, 2021	23.68	23.71	22.84	23.09
5318	NASDAQ	UVSP	Wed, Jan 20, 2021	23.75	23.81	23.39	23.64
5317	NASDAQ	UVSP	Tue, Jan 19, 2021	24.04	24.04	23.63	23.82
5316	NASDAQ	UVSP	Fri, Jan 15, 2021	23.70	24.27	23.54	23.70
5315	NASDAQ	UVSP	Thu, Jan 14, 2021	23.79	24.21	23.55	24.18
5314	NASDAQ	UVSP	Wed, Jan 13, 2021	23.55	23.55	23.11	23.46
5313	NASDAQ	UVSP	Tue, Jan 12, 2021	23.30	23.76	23.07	23.62
5312	NASDAQ	UVSP	Mon, Jan 11, 2021	22.34	23.05	22.34	23.04
5311	NASDAQ	UVSP	Fri, Jan 8, 2021	23.01	23.16	22.22	22.66
5310	NASDAQ	UVSP	Thu, Jan 7, 2021	23.14	23.39	22.66	23.12
5309	NASDAQ	UVSP	Wed, Jan 6, 2021	21.22	23.00	21.22	22.75
5308	NASDAQ	UVSP	Tue, Jan 5, 2021	20.51	21.20	20.51	20.99
5307	NASDAQ	UVSP	Mon, Jan 4, 2021	20.42	20.90	20.16	20.49
5306	NASDAQ	UVSP	Thu, Dec 31, 2020	20.45	20.69	20.26	20.58
5305	NASDAQ	UVSP	Wed, Dec 30, 2020	20.47	20.70	20.30	20.47
5304	NASDAQ	UVSP	Tue, Dec 29, 2020	20.38	20.54	20.16	20.34
5303	NASDAQ	UVSP	Mon, Dec 28, 2020	20.30	20.80	19.88	20.55
5302	NASDAQ	UVSP	Thu, Dec 24, 2020	20.09	20.41	19.55	20.39
5301	NASDAQ	UVSP	Wed, Dec 23, 2020	19.42	20.23	19.42	20.22
5300	NASDAQ	UVSP	Tue, Dec 22, 2020	19.45	19.82	19.30	19.75
5299	NASDAQ	UVSP	Mon, Dec 21, 2020	19.78	19.99	19.61	19.82
5298	NASDAQ	UVSP	Fri, Dec 18, 2020	19.89	20.35	19.72	19.91
5297	NASDAQ	UVSP	Thu, Dec 17, 2020	19.94	19.94	19.57	19.81
5296	NASDAQ	UVSP	Wed, Dec 16, 2020	20.36	20.36	19.90	19.97
5295	NASDAQ	UVSP	Tue, Dec 15, 2020	19.94	20.37	19.27	20.10
5294	NASDAQ	UVSP	Mon, Dec 14, 2020	19.98	20.10	19.67	19.75
5293	NASDAQ	UVSP	Fri, Dec 11, 2020	19.61	19.84	19.40	19.63
5292	NASDAQ	UVSP	Thu, Dec 10, 2020	19.83	20.03	18.93	19.90
5291	NASDAQ	UVSP	Wed, Dec 9, 2020	20.25	20.27	19.86	20.02
5290	NASDAQ	UVSP	Tue, Dec 8, 2020	19.35	20.12	19.35	20.08
5289	NASDAQ	UVSP	Mon, Dec 7, 2020	19.51	19.82	19.02	19.80
5288	NASDAQ	UVSP	Fri, Dec 4, 2020	19.20	19.86	18.76	19.77
5287	NASDAQ	UVSP	Thu, Dec 3, 2020	19.21	19.44	18.97	19.17
5286	NASDAQ	UVSP	Wed, Dec 2, 2020	18.77	19.34	18.63	19.20
5285	NASDAQ	UVSP	Tue, Dec 1, 2020	18.81	19.08	18.41	18.76
5284	NASDAQ	UVSP	Mon, Nov 30, 2020	19.24	19.24	18.20	18.31
5283	NASDAQ	UVSP	Fri, Nov 27, 2020	19.79	19.83	19.08	19.48
5282	NASDAQ	UVSP	Wed, Nov 25, 2020	20.06	20.13	19.53	19.95
5281	NASDAQ	UVSP	Tue, Nov 24, 2020	19.49	20.48	19.14	20.39
5280	NASDAQ	UVSP	Mon, Nov 23, 2020	19.18	19.29	18.88	19.14
5279	NASDAQ	UVSP	Fri, Nov 20, 2020	18.82	18.91	18.60	18.88
5278	NASDAQ	UVSP	Thu, Nov 19, 2020	18.83	19.16	18.65	19.13
5277	NASDAQ	UVSP	Wed, Nov 18, 2020	19.70	19.77	19.02	19.02
5276	NASDAQ	UVSP	Tue, Nov 17, 2020	19.30	19.48	18.75	19.47
5275	NASDAQ	UVSP	Mon, Nov 16, 2020	19.18	19.68	19.05	19.66
5274	NASDAQ	UVSP	Fri, Nov 13, 2020	18.49	18.68	18.23	18.57
5273	NASDAQ	UVSP	Thu, Nov 12, 2020	18.09	18.20	17.37	18.12
5272	NASDAQ	UVSP	Wed, Nov 11, 2020	19.04	19.04	18.17	18.47
5271	NASDAQ	UVSP	Tue, Nov 10, 2020	18.43	19.17	17.84	18.96
5270	NASDAQ	UVSP	Mon, Nov 9, 2020	16.95	18.96	16.70	18.30
5269	NASDAQ	UVSP	Fri, Nov 6, 2020	16.58	16.58	15.51	15.64
5268	NASDAQ	UVSP	Thu, Nov 5, 2020	15.71	16.54	15.60	16.46
5267	NASDAQ	UVSP	Wed, Nov 4, 2020	16.76	16.76	15.75	15.77
5266	NASDAQ	UVSP	Tue, Nov 3, 2020	16.43	17.39	16.43	17.27
5265	NASDAQ	UVSP	Mon, Nov 2, 2020	16.04	16.30	15.86	16.18
5264	NASDAQ	UVSP	Fri, Oct 30, 2020	15.73	16.23	15.65	15.86
5263	NASDAQ	UVSP	Thu, Oct 29, 2020	15.14	15.83	14.94	15.77
5262	NASDAQ	UVSP	Wed, Oct 28, 2020	15.02	15.35	14.83	14.98
5261	NASDAQ	UVSP	Tue, Oct 27, 2020	15.85	15.98	15.31	15.32
5260	NASDAQ	UVSP	Mon, Oct 26, 2020	16.18	16.24	15.81	15.98
5259	NASDAQ	UVSP	Fri, Oct 23, 2020	16.53	16.72	16.29	16.45
5258	NASDAQ	UVSP	Thu, Oct 22, 2020	15.75	16.64	15.59	16.51
5257	NASDAQ	UVSP	Wed, Oct 21, 2020	15.52	15.78	15.48	15.71
5256	NASDAQ	UVSP	Tue, Oct 20, 2020	15.42	15.87	15.29	15.54
5255	NASDAQ	UVSP	Mon, Oct 19, 2020	15.65	15.65	15.25	15.29
5254	NASDAQ	UVSP	Fri, Oct 16, 2020	15.38	15.56	15.25	15.47
5253	NASDAQ	UVSP	Thu, Oct 15, 2020	14.88	15.48	14.82	15.45
5252	NASDAQ	UVSP	Wed, Oct 14, 2020	15.42	15.55	14.97	15.00
5251	NASDAQ	UVSP	Tue, Oct 13, 2020	15.83	15.83	15.33	15.45
5250	NASDAQ	UVSP	Mon, Oct 12, 2020	15.60	16.08	15.57	16.00
5249	NASDAQ	UVSP	Fri, Oct 9, 2020	16.08	16.08	15.65	15.66
5248	NASDAQ	UVSP	Thu, Oct 8, 2020	16.04	16.16	15.61	15.87
5247	NASDAQ	UVSP	Wed, Oct 7, 2020	15.81	15.94	15.62	15.85
5246	NASDAQ	UVSP	Tue, Oct 6, 2020	15.71	16.26	15.34	15.60
5245	NASDAQ	UVSP	Mon, Oct 5, 2020	14.93	15.49	14.65	15.47
5244	NASDAQ	UVSP	Fri, Oct 2, 2020	14.14	14.87	14.10	14.78
5243	NASDAQ	UVSP	Thu, Oct 1, 2020	14.52	14.52	14.13	14.40
5242	NASDAQ	UVSP	Wed, Sep 30, 2020	14.51	14.62	14.29	14.37
5241	NASDAQ	UVSP	Tue, Sep 29, 2020	14.66	14.66	14.05	14.41
5240	NASDAQ	UVSP	Mon, Sep 28, 2020	14.31	14.87	14.31	14.70
5239	NASDAQ	UVSP	Fri, Sep 25, 2020	14.01	14.40	14.01	14.31
5238	NASDAQ	UVSP	Thu, Sep 24, 2020	14.04	14.57	14.01	14.20
5237	NASDAQ	UVSP	Wed, Sep 23, 2020	14.42	14.88	13.92	13.95
5236	NASDAQ	UVSP	Tue, Sep 22, 2020	14.89	15.11	14.13	14.36
5235	NASDAQ	UVSP	Mon, Sep 21, 2020	15.29	15.59	14.64	14.85
5234	NASDAQ	UVSP	Fri, Sep 18, 2020	15.74	15.88	15.50	15.57
5233	NASDAQ	UVSP	Thu, Sep 17, 2020	15.30	15.67	15.30	15.50
5232	NASDAQ	UVSP	Wed, Sep 16, 2020	15.16	15.65	15.12	15.53
5231	NASDAQ	UVSP	Tue, Sep 15, 2020	15.54	15.54	15.06	15.17
5230	NASDAQ	UVSP	Mon, Sep 14, 2020	15.19	15.58	15.19	15.40
5229	NASDAQ	UVSP	Fri, Sep 11, 2020	15.26	15.31	15.04	15.19
5228	NASDAQ	UVSP	Thu, Sep 10, 2020	15.48	15.58	15.10	15.19
5227	NASDAQ	UVSP	Wed, Sep 9, 2020	15.84	15.87	15.31	15.37
5226	NASDAQ	UVSP	Tue, Sep 8, 2020	16.38	16.38	15.64	15.78
5225	NASDAQ	UVSP	Fri, Sep 4, 2020	16.42	16.63	16.31	16.52
5224	NASDAQ	UVSP	Thu, Sep 3, 2020	16.24	16.77	16.16	16.23
5223	NASDAQ	UVSP	Wed, Sep 2, 2020	15.93	16.34	15.93	16.16
5222	NASDAQ	UVSP	Tue, Sep 1, 2020	16.13	16.32	16.00	16.04
5221	NASDAQ	UVSP	Mon, Aug 31, 2020	16.26	16.32	16.03	16.09
5220	NASDAQ	UVSP	Fri, Aug 28, 2020	16.64	16.64	16.16	16.39
5219	NASDAQ	UVSP	Thu, Aug 27, 2020	16.11	16.66	16.11	16.44
5218	NASDAQ	UVSP	Wed, Aug 26, 2020	16.31	16.52	16.05	16.09
5217	NASDAQ	UVSP	Tue, Aug 25, 2020	16.55	16.69	16.17	16.38
5216	NASDAQ	UVSP	Mon, Aug 24, 2020	15.93	16.35	15.65	16.34
5215	NASDAQ	UVSP	Fri, Aug 21, 2020	15.92	16.10	15.57	15.76
5214	NASDAQ	UVSP	Thu, Aug 20, 2020	16.29	16.31	16.05	16.10
5213	NASDAQ	UVSP	Wed, Aug 19, 2020	16.53	16.83	16.52	16.52
5212	NASDAQ	UVSP	Tue, Aug 18, 2020	17.26	17.26	16.45	16.52
5211	NASDAQ	UVSP	Mon, Aug 17, 2020	17.32	17.36	17.06	17.29
5210	NASDAQ	UVSP	Fri, Aug 14, 2020	16.89	17.47	16.86	17.45
5209	NASDAQ	UVSP	Thu, Aug 13, 2020	17.22	17.65	16.89	17.10
5208	NASDAQ	UVSP	Wed, Aug 12, 2020	17.69	17.84	16.94	17.42
5207	NASDAQ	UVSP	Tue, Aug 11, 2020	17.41	17.70	17.21	17.34
5206	NASDAQ	UVSP	Mon, Aug 10, 2020	16.86	17.44	16.37	17.06
5205	NASDAQ	UVSP	Fri, Aug 7, 2020	15.85	16.75	15.73	16.74
5204	NASDAQ	UVSP	Thu, Aug 6, 2020	15.90	16.05	15.69	15.86
5203	NASDAQ	UVSP	Wed, Aug 5, 2020	15.69	15.95	15.46	15.93
5202	NASDAQ	UVSP	Tue, Aug 4, 2020	15.34	15.53	15.17	15.46
5201	NASDAQ	UVSP	Mon, Aug 3, 2020	15.39	15.51	15.11	15.26
5200	NASDAQ	UVSP	Fri, Jul 31, 2020	15.33	15.38	14.93	15.29
5199	NASDAQ	UVSP	Thu, Jul 30, 2020	15.55	15.56	15.20	15.48
5198	NASDAQ	UVSP	Wed, Jul 29, 2020	15.20	15.64	14.98	15.64
5197	NASDAQ	UVSP	Tue, Jul 28, 2020	15.03	15.48	15.00	15.22
5196	NASDAQ	UVSP	Mon, Jul 27, 2020	15.51	15.72	15.05	15.15
5195	NASDAQ	UVSP	Fri, Jul 24, 2020	15.88	16.10	15.59	15.62
5194	NASDAQ	UVSP	Thu, Jul 23, 2020	14.89	15.93	14.89	15.87
5193	NASDAQ	UVSP	Wed, Jul 22, 2020	15.28	15.28	14.89	15.16
5192	NASDAQ	UVSP	Tue, Jul 21, 2020	14.69	15.47	14.69	15.44
5191	NASDAQ	UVSP	Mon, Jul 20, 2020	14.80	14.80	14.33	14.48
5190	NASDAQ	UVSP	Fri, Jul 17, 2020	15.21	15.32	14.88	14.90
5189	NASDAQ	UVSP	Thu, Jul 16, 2020	15.11	15.56	15.03	15.27
5188	NASDAQ	UVSP	Wed, Jul 15, 2020	14.95	15.30	14.95	15.17
5187	NASDAQ	UVSP	Tue, Jul 14, 2020	14.77	14.94	14.40	14.60
5186	NASDAQ	UVSP	Mon, Jul 13, 2020	14.79	15.09	14.35	14.77
5185	NASDAQ	UVSP	Fri, Jul 10, 2020	13.77	14.58	13.77	14.54
5184	NASDAQ	UVSP	Thu, Jul 9, 2020	14.43	14.43	13.68	13.76
5183	NASDAQ	UVSP	Wed, Jul 8, 2020	14.49	14.67	14.15	14.50
5182	NASDAQ	UVSP	Tue, Jul 7, 2020	14.94	14.94	14.38	14.42
5181	NASDAQ	UVSP	Mon, Jul 6, 2020	15.39	15.56	14.95	15.15
5180	NASDAQ	UVSP	Thu, Jul 2, 2020	15.73	15.97	14.93	15.00
5179	NASDAQ	UVSP	Wed, Jul 1, 2020	16.24	16.50	15.13	15.30
5178	NASDAQ	UVSP	Tue, Jun 30, 2020	15.46	16.27	15.35	16.14
5177	NASDAQ	UVSP	Mon, Jun 29, 2020	15.20	15.73	14.94	15.56
5176	NASDAQ	UVSP	Fri, Jun 26, 2020	14.84	15.17	14.22	14.91
5175	NASDAQ	UVSP	Thu, Jun 25, 2020	14.63	15.12	14.50	15.12
5174	NASDAQ	UVSP	Wed, Jun 24, 2020	15.19	15.19	14.54	14.72
5173	NASDAQ	UVSP	Tue, Jun 23, 2020	16.05	16.07	15.42	15.46
5172	NASDAQ	UVSP	Mon, Jun 22, 2020	15.50	15.89	15.29	15.74
5171	NASDAQ	UVSP	Fri, Jun 19, 2020	16.00	16.00	15.21	15.70
5170	NASDAQ	UVSP	Thu, Jun 18, 2020	15.57	16.01	15.51	15.77
5169	NASDAQ	UVSP	Wed, Jun 17, 2020	16.74	16.74	15.72	15.78
5168	NASDAQ	UVSP	Tue, Jun 16, 2020	16.95	16.99	16.28	16.72
5167	NASDAQ	UVSP	Mon, Jun 15, 2020	15.36	16.28	15.21	16.15
5166	NASDAQ	UVSP	Fri, Jun 12, 2020	16.60	16.60	15.52	16.07
5165	NASDAQ	UVSP	Thu, Jun 11, 2020	16.35	16.59	15.70	15.78
5164	NASDAQ	UVSP	Wed, Jun 10, 2020	18.52	18.52	17.35	17.40
5163	NASDAQ	UVSP	Tue, Jun 9, 2020	18.70	18.89	18.10	18.62
5162	NASDAQ	UVSP	Mon, Jun 8, 2020	18.72	19.39	18.72	19.19
5161	NASDAQ	UVSP	Fri, Jun 5, 2020	18.73	18.94	18.25	18.52
5160	NASDAQ	UVSP	Thu, Jun 4, 2020	16.84	17.63	16.72	17.57
5159	NASDAQ	UVSP	Wed, Jun 3, 2020	16.78	17.42	16.45	16.98
5158	NASDAQ	UVSP	Tue, Jun 2, 2020	16.52	16.87	16.22	16.38
5157	NASDAQ	UVSP	Mon, Jun 1, 2020	16.81	16.81	16.19	16.25
5156	NASDAQ	UVSP	Fri, May 29, 2020	16.55	16.69	16.13	16.44
5155	NASDAQ	UVSP	Thu, May 28, 2020	17.48	17.48	16.68	16.89
5154	NASDAQ	UVSP	Wed, May 27, 2020	16.65	17.39	16.42	17.18
5153	NASDAQ	UVSP	Tue, May 26, 2020	16.00	16.33	15.67	16.05
5152	NASDAQ	UVSP	Fri, May 22, 2020	15.76	15.83	15.29	15.43
5151	NASDAQ	UVSP	Thu, May 21, 2020	15.69	15.96	15.61	15.66
5150	NASDAQ	UVSP	Wed, May 20, 2020	15.11	15.89	15.11	15.76
5149	NASDAQ	UVSP	Tue, May 19, 2020	15.64	16.22	14.78	14.80
5148	NASDAQ	UVSP	Mon, May 18, 2020	15.05	15.97	14.69	15.82
5147	NASDAQ	UVSP	Fri, May 15, 2020	14.14	14.53	13.93	14.39
5146	NASDAQ	UVSP	Thu, May 14, 2020	13.77	14.33	13.20	14.21
5145	NASDAQ	UVSP	Wed, May 13, 2020	14.83	15.26	13.72	14.22
5144	NASDAQ	UVSP	Tue, May 12, 2020	15.79	15.79	14.70	14.75
5143	NASDAQ	UVSP	Mon, May 11, 2020	16.25	16.72	15.54	15.73
5142	NASDAQ	UVSP	Fri, May 8, 2020	16.10	16.65	15.94	16.59
5141	NASDAQ	UVSP	Thu, May 7, 2020	15.58	16.08	15.48	15.67
5140	NASDAQ	UVSP	Wed, May 6, 2020	15.86	16.53	15.27	15.33
5139	NASDAQ	UVSP	Tue, May 5, 2020	17.07	17.12	15.69	15.75
5138	NASDAQ	UVSP	Mon, May 4, 2020	16.95	17.10	16.52	16.77
5137	NASDAQ	UVSP	Fri, May 1, 2020	17.23	17.60	16.75	17.14
5136	NASDAQ	UVSP	Thu, Apr 30, 2020	18.11	18.19	17.62	17.70
5135	NASDAQ	UVSP	Wed, Apr 29, 2020	18.04	19.16	17.39	18.72
5134	NASDAQ	UVSP	Tue, Apr 28, 2020	17.29	17.76	17.13	17.45
5133	NASDAQ	UVSP	Mon, Apr 27, 2020	15.48	17.01	15.44	16.70
5132	NASDAQ	UVSP	Fri, Apr 24, 2020	15.22	15.33	14.94	15.31
5131	NASDAQ	UVSP	Thu, Apr 23, 2020	15.34	15.74	14.30	15.31
5130	NASDAQ	UVSP	Wed, Apr 22, 2020	15.72	15.87	15.39	15.60
5129	NASDAQ	UVSP	Tue, Apr 21, 2020	14.96	15.49	14.74	15.37
5128	NASDAQ	UVSP	Mon, Apr 20, 2020	15.28	15.87	15.12	15.44
5127	NASDAQ	UVSP	Fri, Apr 17, 2020	15.11	15.91	15.11	15.76
5126	NASDAQ	UVSP	Thu, Apr 16, 2020	14.95	15.07	14.13	14.57
5125	NASDAQ	UVSP	Wed, Apr 15, 2020	15.45	15.45	14.66	15.01
5124	NASDAQ	UVSP	Tue, Apr 14, 2020	17.39	17.43	15.54	15.99
5123	NASDAQ	UVSP	Mon, Apr 13, 2020	17.08	17.08	16.18	16.70
5122	NASDAQ	UVSP	Thu, Apr 9, 2020	16.21	17.34	16.19	17.26
5121	NASDAQ	UVSP	Wed, Apr 8, 2020	15.44	16.17	15.24	15.82
5120	NASDAQ	UVSP	Tue, Apr 7, 2020	15.84	16.10	14.97	15.31
5119	NASDAQ	UVSP	Mon, Apr 6, 2020	15.20	15.79	14.98	15.38
5118	NASDAQ	UVSP	Fri, Apr 3, 2020	15.38	15.73	14.45	14.78
5117	NASDAQ	UVSP	Thu, Apr 2, 2020	15.10	15.72	14.95	15.65
5116	NASDAQ	UVSP	Wed, Apr 1, 2020	15.94	16.43	15.14	15.26
5115	NASDAQ	UVSP	Tue, Mar 31, 2020	15.76	16.32	15.76	16.32
5114	NASDAQ	UVSP	Mon, Mar 30, 2020	15.77	16.06	15.26	15.99
5113	NASDAQ	UVSP	Fri, Mar 27, 2020	15.05	15.96	14.45	15.55
5112	NASDAQ	UVSP	Thu, Mar 26, 2020	14.86	15.69	14.74	15.62
5111	NASDAQ	UVSP	Wed, Mar 25, 2020	15.10	16.25	14.41	14.76
5110	NASDAQ	UVSP	Tue, Mar 24, 2020	14.48	15.17	14.11	14.75
5109	NASDAQ	UVSP	Mon, Mar 23, 2020	14.67	15.18	13.39	13.87
5108	NASDAQ	UVSP	Fri, Mar 20, 2020	15.71	16.14	14.53	14.60
5107	NASDAQ	UVSP	Thu, Mar 19, 2020	14.38	15.98	14.01	15.71
5106	NASDAQ	UVSP	Wed, Mar 18, 2020	16.09	16.09	14.43	14.44
5105	NASDAQ	UVSP	Tue, Mar 17, 2020	15.86	17.00	14.85	16.92
5104	NASDAQ	UVSP	Mon, Mar 16, 2020	15.21	17.01	15.21	15.71
5103	NASDAQ	UVSP	Fri, Mar 13, 2020	17.80	18.65	16.92	18.08
5102	NASDAQ	UVSP	Thu, Mar 12, 2020	17.51	18.07	16.74	16.84
5101	NASDAQ	UVSP	Wed, Mar 11, 2020	18.85	19.05	18.30	18.39
5100	NASDAQ	UVSP	Tue, Mar 10, 2020	19.38	20.15	18.64	19.35
5099	NASDAQ	UVSP	Mon, Mar 9, 2020	20.80	20.81	18.82	18.83
5098	NASDAQ	UVSP	Fri, Mar 6, 2020	22.26	22.71	21.87	22.29
5097	NASDAQ	UVSP	Thu, Mar 5, 2020	22.98	23.40	22.38	22.95
5096	NASDAQ	UVSP	Wed, Mar 4, 2020	23.54	23.54	22.97	23.44
5095	NASDAQ	UVSP	Tue, Mar 3, 2020	23.73	23.89	23.10	23.35
5094	NASDAQ	UVSP	Mon, Mar 2, 2020	23.31	23.96	23.13	23.95
5093	NASDAQ	UVSP	Fri, Feb 28, 2020	23.17	23.53	22.87	23.40
5092	NASDAQ	UVSP	Thu, Feb 27, 2020	24.00	24.35	23.46	23.55
5091	NASDAQ	UVSP	Wed, Feb 26, 2020	24.35	24.50	24.16	24.35
5090	NASDAQ	UVSP	Tue, Feb 25, 2020	24.73	24.73	24.01	24.26
5089	NASDAQ	UVSP	Mon, Feb 24, 2020	24.79	25.03	24.74	24.79
5088	NASDAQ	UVSP	Fri, Feb 21, 2020	25.52	25.56	25.28	25.43
5087	NASDAQ	UVSP	Thu, Feb 20, 2020	25.46	25.78	25.37	25.52
5086	NASDAQ	UVSP	Wed, Feb 19, 2020	25.56	25.72	25.49	25.57
5085	NASDAQ	UVSP	Tue, Feb 18, 2020	25.67	26.00	25.33	25.45
5084	NASDAQ	UVSP	Fri, Feb 14, 2020	25.85	25.89	25.62	25.70
5083	NASDAQ	UVSP	Thu, Feb 13, 2020	25.58	25.89	25.58	25.87
5082	NASDAQ	UVSP	Wed, Feb 12, 2020	25.59	25.82	25.41	25.66
5081	NASDAQ	UVSP	Tue, Feb 11, 2020	25.48	25.76	25.46	25.47
5080	NASDAQ	UVSP	Mon, Feb 10, 2020	25.21	25.46	25.14	25.41
5079	NASDAQ	UVSP	Fri, Feb 7, 2020	25.30	25.41	25.21	25.30
5078	NASDAQ	UVSP	Thu, Feb 6, 2020	25.58	25.58	25.42	25.42
5077	NASDAQ	UVSP	Wed, Feb 5, 2020	25.47	25.62	25.39	25.45
5076	NASDAQ	UVSP	Tue, Feb 4, 2020	25.37	25.57	25.24	25.28
5075	NASDAQ	UVSP	Mon, Feb 3, 2020	24.96	25.25	24.96	25.10
5074	NASDAQ	UVSP	Fri, Jan 31, 2020	25.10	25.13	24.72	24.84
5073	NASDAQ	UVSP	Thu, Jan 30, 2020	24.77	25.33	24.77	25.29
5072	NASDAQ	UVSP	Wed, Jan 29, 2020	25.48	25.48	24.98	25.07
5071	NASDAQ	UVSP	Tue, Jan 28, 2020	25.31	25.54	25.23	25.52
5070	NASDAQ	UVSP	Mon, Jan 27, 2020	25.04	25.42	24.90	25.23
5069	NASDAQ	UVSP	Fri, Jan 24, 2020	25.83	25.87	25.34	25.50
5068	NASDAQ	UVSP	Thu, Jan 23, 2020	26.84	26.84	25.22	25.87
5067	NASDAQ	UVSP	Wed, Jan 22, 2020	26.79	26.84	26.00	26.83
5066	NASDAQ	UVSP	Tue, Jan 21, 2020	26.81	26.91	26.65	26.75
5065	NASDAQ	UVSP	Fri, Jan 17, 2020	26.91	26.98	26.72	26.87
5064	NASDAQ	UVSP	Thu, Jan 16, 2020	26.79	26.97	26.73	26.96
5063	NASDAQ	UVSP	Wed, Jan 15, 2020	26.45	26.68	26.34	26.65
5062	NASDAQ	UVSP	Tue, Jan 14, 2020	26.64	26.70	26.50	26.61
5061	NASDAQ	UVSP	Mon, Jan 13, 2020	26.48	26.76	26.45	26.75
5060	NASDAQ	UVSP	Fri, Jan 10, 2020	26.46	26.59	26.32	26.49
5059	NASDAQ	UVSP	Thu, Jan 9, 2020	26.56	26.65	26.47	26.56
5058	NASDAQ	UVSP	Wed, Jan 8, 2020	26.17	26.65	26.13	26.55
5057	NASDAQ	UVSP	Tue, Jan 7, 2020	26.24	26.29	26.06	26.21
5056	NASDAQ	UVSP	Mon, Jan 6, 2020	26.11	26.44	26.05	26.42
5055	NASDAQ	UVSP	Fri, Jan 3, 2020	26.35	26.59	25.87	26.43
5054	NASDAQ	UVSP	Thu, Jan 2, 2020	26.91	26.97	26.45	26.62
5053	NASDAQ	UVSP	Tue, Dec 31, 2019	26.74	26.89	26.68	26.78
5052	NASDAQ	UVSP	Mon, Dec 30, 2019	26.80	26.87	26.63	26.76
5051	NASDAQ	UVSP	Fri, Dec 27, 2019	26.78	26.87	26.56	26.71
5050	NASDAQ	UVSP	Thu, Dec 26, 2019	26.91	26.96	26.76	26.78
5049	NASDAQ	UVSP	Tue, Dec 24, 2019	26.94	26.95	26.77	26.89
5048	NASDAQ	UVSP	Mon, Dec 23, 2019	27.16	27.16	26.83	26.95
5047	NASDAQ	UVSP	Fri, Dec 20, 2019	27.15	27.29	26.86	27.22
5046	NASDAQ	UVSP	Thu, Dec 19, 2019	27.31	27.31	26.99	27.10
5045	NASDAQ	UVSP	Wed, Dec 18, 2019	27.53	27.54	27.26	27.44
5044	NASDAQ	UVSP	Tue, Dec 17, 2019	27.14	27.50	27.14	27.47
5043	NASDAQ	UVSP	Mon, Dec 16, 2019	27.03	27.34	26.93	27.13
5042	NASDAQ	UVSP	Fri, Dec 13, 2019	26.79	26.96	26.49	26.78
5041	NASDAQ	UVSP	Thu, Dec 12, 2019	26.40	27.12	26.40	26.89
5040	NASDAQ	UVSP	Wed, Dec 11, 2019	26.48	26.48	26.21	26.42
5039	NASDAQ	UVSP	Tue, Dec 10, 2019	26.09	26.52	26.02	26.38
5038	NASDAQ	UVSP	Mon, Dec 9, 2019	26.21	26.24	25.98	26.03
5037	NASDAQ	UVSP	Fri, Dec 6, 2019	26.30	26.49	26.19	26.24
5036	NASDAQ	UVSP	Thu, Dec 5, 2019	26.07	26.13	25.93	26.06
5035	NASDAQ	UVSP	Wed, Dec 4, 2019	25.95	26.26	25.95	26.04
5034	NASDAQ	UVSP	Tue, Dec 3, 2019	25.78	25.93	25.49	25.88
5033	NASDAQ	UVSP	Mon, Dec 2, 2019	26.25	26.37	25.93	25.99
5032	NASDAQ	UVSP	Fri, Nov 29, 2019	26.23	26.34	26.08	26.11
5031	NASDAQ	UVSP	Wed, Nov 27, 2019	26.61	26.63	26.30	26.36
5030	NASDAQ	UVSP	Tue, Nov 26, 2019	26.38	26.55	25.84	26.40
5029	NASDAQ	UVSP	Mon, Nov 25, 2019	25.42	25.90	25.38	25.77
5028	NASDAQ	UVSP	Fri, Nov 22, 2019	25.47	25.51	25.28	25.46
5027	NASDAQ	UVSP	Thu, Nov 21, 2019	25.79	25.79	25.27	25.41
5026	NASDAQ	UVSP	Wed, Nov 20, 2019	25.67	25.89	25.54	25.57
5025	NASDAQ	UVSP	Tue, Nov 19, 2019	25.77	25.89	25.67	25.83
5024	NASDAQ	UVSP	Mon, Nov 18, 2019	25.75	25.75	25.52	25.69
5023	NASDAQ	UVSP	Fri, Nov 15, 2019	26.11	26.15	25.84	25.87
5022	NASDAQ	UVSP	Thu, Nov 14, 2019	26.04	26.14	25.90	25.98
5021	NASDAQ	UVSP	Wed, Nov 13, 2019	26.11	26.33	25.98	26.07
5020	NASDAQ	UVSP	Tue, Nov 12, 2019	26.15	26.39	25.98	26.31
5019	NASDAQ	UVSP	Mon, Nov 11, 2019	25.99	26.07	25.90	26.07
5018	NASDAQ	UVSP	Fri, Nov 8, 2019	26.19	26.39	25.96	26.04
5017	NASDAQ	UVSP	Thu, Nov 7, 2019	26.47	26.70	26.21	26.26
5016	NASDAQ	UVSP	Wed, Nov 6, 2019	26.34	26.39	26.14	26.22
5015	NASDAQ	UVSP	Tue, Nov 5, 2019	26.21	26.57	26.11	26.37
5014	NASDAQ	UVSP	Mon, Nov 4, 2019	26.16	26.25	25.96	26.01
5013	NASDAQ	UVSP	Fri, Nov 1, 2019	25.91	26.00	25.60	25.91
5012	NASDAQ	UVSP	Thu, Oct 31, 2019	25.75	25.75	25.31	25.75
5011	NASDAQ	UVSP	Wed, Oct 30, 2019	25.92	26.12	25.63	25.90
5010	NASDAQ	UVSP	Tue, Oct 29, 2019	25.86	26.00	25.67	25.93
5009	NASDAQ	UVSP	Mon, Oct 28, 2019	25.81	25.99	25.64	25.83
5008	NASDAQ	UVSP	Fri, Oct 25, 2019	25.88	25.96	25.44	25.56
5007	NASDAQ	UVSP	Thu, Oct 24, 2019	26.00	26.72	25.60	25.76
5006	NASDAQ	UVSP	Wed, Oct 23, 2019	25.19	25.36	25.01	25.32
5005	NASDAQ	UVSP	Tue, Oct 22, 2019	25.34	25.54	25.18	25.20
5004	NASDAQ	UVSP	Mon, Oct 21, 2019	25.13	25.59	25.13	25.41
5003	NASDAQ	UVSP	Fri, Oct 18, 2019	24.84	25.15	24.84	24.97
5002	NASDAQ	UVSP	Thu, Oct 17, 2019	24.83	25.04	24.73	25.04
5001	NASDAQ	UVSP	Wed, Oct 16, 2019	24.93	25.02	24.63	24.74
5000	NASDAQ	UVSP	Tue, Oct 15, 2019	24.62	24.96	24.54	24.84
4999	NASDAQ	UVSP	Mon, Oct 14, 2019	24.52	24.62	24.37	24.56
4998	NASDAQ	UVSP	Fri, Oct 11, 2019	24.84	25.17	24.66	24.70
4997	NASDAQ	UVSP	Thu, Oct 10, 2019	24.38	24.60	24.36	24.48
4996	NASDAQ	UVSP	Wed, Oct 9, 2019	24.56	24.58	24.24	24.26
4995	NASDAQ	UVSP	Tue, Oct 8, 2019	24.59	24.68	24.26	24.38
4994	NASDAQ	UVSP	Mon, Oct 7, 2019	24.76	24.93	24.55	24.75
4993	NASDAQ	UVSP	Fri, Oct 4, 2019	24.68	24.86	24.49	24.82
4992	NASDAQ	UVSP	Thu, Oct 3, 2019	24.62	24.77	24.31	24.64
4991	NASDAQ	UVSP	Wed, Oct 2, 2019	24.78	25.06	24.40	24.72
4990	NASDAQ	UVSP	Tue, Oct 1, 2019	25.71	25.83	24.85	24.94
4989	NASDAQ	UVSP	Mon, Sep 30, 2019	25.50	25.68	25.29	25.51
4988	NASDAQ	UVSP	Fri, Sep 27, 2019	25.55	25.96	25.35	25.41
4987	NASDAQ	UVSP	Thu, Sep 26, 2019	26.03	26.03	25.29	25.32
4986	NASDAQ	UVSP	Wed, Sep 25, 2019	25.99	26.25	25.89	26.15
4985	NASDAQ	UVSP	Tue, Sep 24, 2019	25.76	26.04	25.76	25.90
4984	NASDAQ	UVSP	Mon, Sep 23, 2019	25.92	26.03	25.66	25.88
4983	NASDAQ	UVSP	Fri, Sep 20, 2019	26.09	26.35	25.94	26.10
4982	NASDAQ	UVSP	Thu, Sep 19, 2019	26.17	26.52	26.08	26.12
4981	NASDAQ	UVSP	Wed, Sep 18, 2019	26.06	26.22	25.85	26.11
4980	NASDAQ	UVSP	Tue, Sep 17, 2019	26.15	26.24	25.87	26.17
4979	NASDAQ	UVSP	Mon, Sep 16, 2019	26.19	26.56	26.19	26.34
4978	NASDAQ	UVSP	Fri, Sep 13, 2019	26.12	26.48	25.98	26.37
4977	NASDAQ	UVSP	Thu, Sep 12, 2019	25.77	26.06	25.63	25.86
4976	NASDAQ	UVSP	Wed, Sep 11, 2019	25.77	26.13	25.67	25.91
4975	NASDAQ	UVSP	Tue, Sep 10, 2019	25.54	25.85	25.44	25.78
4974	NASDAQ	UVSP	Mon, Sep 9, 2019	24.86	25.63	24.81	25.52
4973	NASDAQ	UVSP	Fri, Sep 6, 2019	25.37	25.45	24.81	24.88
4972	NASDAQ	UVSP	Thu, Sep 5, 2019	25.00	25.72	24.97	25.35
4971	NASDAQ	UVSP	Wed, Sep 4, 2019	24.83	25.06	24.69	24.80
4970	NASDAQ	UVSP	Tue, Sep 3, 2019	25.16	25.20	24.65	24.83
4969	NASDAQ	UVSP	Fri, Aug 30, 2019	25.54	25.54	25.18	25.31
4968	NASDAQ	UVSP	Thu, Aug 29, 2019	25.27	25.62	25.26	25.44
4967	NASDAQ	UVSP	Wed, Aug 28, 2019	24.76	25.30	24.76	25.04
4966	NASDAQ	UVSP	Tue, Aug 27, 2019	25.50	25.50	24.80	24.87
4965	NASDAQ	UVSP	Mon, Aug 26, 2019	25.25	25.36	25.02	25.36
4964	NASDAQ	UVSP	Fri, Aug 23, 2019	25.67	25.90	24.93	24.99
4963	NASDAQ	UVSP	Thu, Aug 22, 2019	25.80	26.05	25.69	25.79
4962	NASDAQ	UVSP	Wed, Aug 21, 2019	25.80	25.84	25.60	25.70
4961	NASDAQ	UVSP	Tue, Aug 20, 2019	25.83	25.88	25.56	25.67
4960	NASDAQ	UVSP	Mon, Aug 19, 2019	26.27	26.36	25.89	25.92
4959	NASDAQ	UVSP	Fri, Aug 16, 2019	25.46	26.10	25.46	25.94
4958	NASDAQ	UVSP	Thu, Aug 15, 2019	25.69	25.89	25.37	25.43
4957	NASDAQ	UVSP	Wed, Aug 14, 2019	25.26	25.67	25.22	25.64
4956	NASDAQ	UVSP	Tue, Aug 13, 2019	25.64	26.36	25.64	25.83
4955	NASDAQ	UVSP	Mon, Aug 12, 2019	25.62	25.88	25.56	25.69
4954	NASDAQ	UVSP	Fri, Aug 9, 2019	25.82	26.09	25.56	25.82
4953	NASDAQ	UVSP	Thu, Aug 8, 2019	25.85	26.08	25.76	25.84
4952	NASDAQ	UVSP	Wed, Aug 7, 2019	25.78	25.78	25.45	25.63
4951	NASDAQ	UVSP	Tue, Aug 6, 2019	25.76	26.19	25.58	26.13
4950	NASDAQ	UVSP	Mon, Aug 5, 2019	26.07	26.07	25.15	25.68
4949	NASDAQ	UVSP	Fri, Aug 2, 2019	26.76	26.87	26.31	26.50
4948	NASDAQ	UVSP	Thu, Aug 1, 2019	27.46	27.67	26.59	26.70
4947	NASDAQ	UVSP	Wed, Jul 31, 2019	27.37	27.80	27.36	27.46
4946	NASDAQ	UVSP	Tue, Jul 30, 2019	26.69	27.51	26.69	27.48
4945	NASDAQ	UVSP	Mon, Jul 29, 2019	27.16	27.38	26.82	26.88
4944	NASDAQ	UVSP	Fri, Jul 26, 2019	26.75	27.41	26.69	27.16
4943	NASDAQ	UVSP	Thu, Jul 25, 2019	26.32	27.19	26.32	26.65
4942	NASDAQ	UVSP	Wed, Jul 24, 2019	25.51	26.06	25.46	26.01
4941	NASDAQ	UVSP	Tue, Jul 23, 2019	25.50	25.70	25.50	25.61
4940	NASDAQ	UVSP	Mon, Jul 22, 2019	25.60	25.63	25.36	25.47
4939	NASDAQ	UVSP	Fri, Jul 19, 2019	25.68	25.84	25.58	25.70
4938	NASDAQ	UVSP	Thu, Jul 18, 2019	25.60	25.81	25.50	25.76
4937	NASDAQ	UVSP	Wed, Jul 17, 2019	25.77	25.80	25.54	25.58
4936	NASDAQ	UVSP	Tue, Jul 16, 2019	25.91	26.13	25.88	25.90
4935	NASDAQ	UVSP	Mon, Jul 15, 2019	26.18	26.31	25.81	25.89
4934	NASDAQ	UVSP	Fri, Jul 12, 2019	26.12	26.42	25.96	26.33
4933	NASDAQ	UVSP	Thu, Jul 11, 2019	25.81	26.11	25.81	26.06
4932	NASDAQ	UVSP	Wed, Jul 10, 2019	26.18	26.18	25.79	25.87
4931	NASDAQ	UVSP	Tue, Jul 9, 2019	25.87	26.16	25.75	26.16
4930	NASDAQ	UVSP	Mon, Jul 8, 2019	26.29	26.38	25.99	26.01
4929	NASDAQ	UVSP	Fri, Jul 5, 2019	26.24	26.43	26.16	26.42
4928	NASDAQ	UVSP	Wed, Jul 3, 2019	26.14	26.19	25.97	26.17
4927	NASDAQ	UVSP	Tue, Jul 2, 2019	25.98	26.11	25.73	26.01
4926	NASDAQ	UVSP	Mon, Jul 1, 2019	26.68	26.68	26.01	26.14
4925	NASDAQ	UVSP	Fri, Jun 28, 2019	25.75	26.51	25.75	26.26
4924	NASDAQ	UVSP	Thu, Jun 27, 2019	25.47	25.70	25.33	25.70
4923	NASDAQ	UVSP	Wed, Jun 26, 2019	25.36	25.55	25.28	25.30
4922	NASDAQ	UVSP	Tue, Jun 25, 2019	25.30	25.44	25.23	25.25
4921	NASDAQ	UVSP	Mon, Jun 24, 2019	25.48	25.60	25.09	25.27
4920	NASDAQ	UVSP	Fri, Jun 21, 2019	25.42	25.71	25.32	25.49
4919	NASDAQ	UVSP	Thu, Jun 20, 2019	25.76	25.76	25.32	25.60
4918	NASDAQ	UVSP	Wed, Jun 19, 2019	25.65	25.88	25.50	25.54
4917	NASDAQ	UVSP	Tue, Jun 18, 2019	25.11	25.66	25.11	25.61
4916	NASDAQ	UVSP	Mon, Jun 17, 2019	25.11	25.29	24.92	25.18
4915	NASDAQ	UVSP	Fri, Jun 14, 2019	25.25	25.35	24.99	25.11
4914	NASDAQ	UVSP	Thu, Jun 13, 2019	25.30	25.50	25.21	25.38
4913	NASDAQ	UVSP	Wed, Jun 12, 2019	25.06	25.34	25.00	25.19
4912	NASDAQ	UVSP	Tue, Jun 11, 2019	24.95	25.13	24.95	25.12
4911	NASDAQ	UVSP	Mon, Jun 10, 2019	24.57	24.90	24.57	24.86
4910	NASDAQ	UVSP	Fri, Jun 7, 2019	24.63	24.70	24.29	24.42
4909	NASDAQ	UVSP	Thu, Jun 6, 2019	24.67	24.94	24.45	24.70
4908	NASDAQ	UVSP	Wed, Jun 5, 2019	24.79	24.86	24.46	24.74
4907	NASDAQ	UVSP	Tue, Jun 4, 2019	24.34	24.89	24.30	24.85
4906	NASDAQ	UVSP	Mon, Jun 3, 2019	23.76	24.11	23.53	24.04
4905	NASDAQ	UVSP	Fri, May 31, 2019	23.94	24.06	23.79	23.88
4904	NASDAQ	UVSP	Thu, May 30, 2019	24.89	24.95	24.09	24.28
4903	NASDAQ	UVSP	Wed, May 29, 2019	24.69	24.97	24.56	24.87
4902	NASDAQ	UVSP	Tue, May 28, 2019	24.92	25.00	24.78	24.79
4901	NASDAQ	UVSP	Fri, May 24, 2019	24.85	25.11	24.85	25.06
4900	NASDAQ	UVSP	Thu, May 23, 2019	25.07	25.07	24.51	24.66
4899	NASDAQ	UVSP	Wed, May 22, 2019	25.42	25.60	25.17	25.28
4898	NASDAQ	UVSP	Tue, May 21, 2019	25.34	25.57	25.33	25.48
4897	NASDAQ	UVSP	Mon, May 20, 2019	24.94	25.45	24.94	25.34
4896	NASDAQ	UVSP	Fri, May 17, 2019	25.19	25.49	24.98	25.03
4895	NASDAQ	UVSP	Thu, May 16, 2019	25.34	25.38	25.17	25.33
4894	NASDAQ	UVSP	Wed, May 15, 2019	24.91	25.00	24.75	25.00
4893	NASDAQ	UVSP	Tue, May 14, 2019	24.85	25.24	24.82	25.15
4892	NASDAQ	UVSP	Mon, May 13, 2019	25.01	25.28	24.52	24.57
4891	NASDAQ	UVSP	Fri, May 10, 2019	25.15	25.35	24.97	25.34
4890	NASDAQ	UVSP	Thu, May 9, 2019	25.03	25.32	25.00	25.28
4889	NASDAQ	UVSP	Wed, May 8, 2019	25.40	25.53	25.23	25.25
4888	NASDAQ	UVSP	Tue, May 7, 2019	25.63	25.73	25.29	25.46
4887	NASDAQ	UVSP	Mon, May 6, 2019	25.43	25.98	25.30	25.88
4886	NASDAQ	UVSP	Fri, May 3, 2019	25.39	25.81	25.39	25.78
4885	NASDAQ	UVSP	Thu, May 2, 2019	25.13	25.46	25.12	25.35
4884	NASDAQ	UVSP	Wed, May 1, 2019	25.23	25.39	24.94	25.13
4883	NASDAQ	UVSP	Tue, Apr 30, 2019	25.72	25.72	25.22	25.22
4882	NASDAQ	UVSP	Mon, Apr 29, 2019	24.79	25.86	24.79	25.77
4881	NASDAQ	UVSP	Fri, Apr 26, 2019	24.24	24.69	24.24	24.66
4880	NASDAQ	UVSP	Thu, Apr 25, 2019	24.01	25.32	24.01	24.37
4879	NASDAQ	UVSP	Wed, Apr 24, 2019	24.70	24.99	24.51	24.81
4878	NASDAQ	UVSP	Tue, Apr 23, 2019	24.26	24.84	24.24	24.69
4877	NASDAQ	UVSP	Mon, Apr 22, 2019	24.80	24.89	24.21	24.36
4876	NASDAQ	UVSP	Thu, Apr 18, 2019	24.96	25.09	24.66	24.73
4875	NASDAQ	UVSP	Wed, Apr 17, 2019	25.38	25.38	24.86	25.03
4874	NASDAQ	UVSP	Tue, Apr 16, 2019	25.14	25.36	24.95	25.27
4873	NASDAQ	UVSP	Mon, Apr 15, 2019	25.60	25.63	25.02	25.04
4872	NASDAQ	UVSP	Fri, Apr 12, 2019	25.49	25.74	25.23	25.59
4871	NASDAQ	UVSP	Thu, Apr 11, 2019	25.27	25.38	25.13	25.25
4870	NASDAQ	UVSP	Wed, Apr 10, 2019	24.81	25.19	24.70	25.17
4869	NASDAQ	UVSP	Tue, Apr 9, 2019	25.17	25.26	24.81	24.84
4868	NASDAQ	UVSP	Mon, Apr 8, 2019	25.31	25.40	25.21	25.33
4867	NASDAQ	UVSP	Fri, Apr 5, 2019	25.02	25.34	25.02	25.32
4866	NASDAQ	UVSP	Thu, Apr 4, 2019	24.80	25.11	24.77	25.01
4865	NASDAQ	UVSP	Wed, Apr 3, 2019	25.17	25.31	24.74	24.79
4864	NASDAQ	UVSP	Tue, Apr 2, 2019	24.93	25.08	24.80	24.93
4863	NASDAQ	UVSP	Mon, Apr 1, 2019	24.72	25.06	24.72	24.98
4862	NASDAQ	UVSP	Fri, Mar 29, 2019	24.85	24.89	24.27	24.46
4861	NASDAQ	UVSP	Thu, Mar 28, 2019	24.49	24.74	24.32	24.66
4860	NASDAQ	UVSP	Wed, Mar 27, 2019	24.15	24.61	24.02	24.49
4859	NASDAQ	UVSP	Tue, Mar 26, 2019	23.74	24.28	23.74	24.27
4858	NASDAQ	UVSP	Mon, Mar 25, 2019	23.40	23.96	23.27	23.54
4857	NASDAQ	UVSP	Fri, Mar 22, 2019	24.23	24.26	23.34	23.41
4856	NASDAQ	UVSP	Thu, Mar 21, 2019	24.50	24.86	24.24	24.34
4855	NASDAQ	UVSP	Wed, Mar 20, 2019	25.16	25.20	24.48	24.49
4854	NASDAQ	UVSP	Tue, Mar 19, 2019	25.99	25.99	25.11	25.14
4853	NASDAQ	UVSP	Mon, Mar 18, 2019	26.10	26.27	25.81	25.83
4852	NASDAQ	UVSP	Fri, Mar 15, 2019	25.70	26.07	25.69	26.01
4851	NASDAQ	UVSP	Thu, Mar 14, 2019	25.77	25.78	25.50	25.68
4850	NASDAQ	UVSP	Wed, Mar 13, 2019	25.73	25.87	25.66	25.75
4849	NASDAQ	UVSP	Tue, Mar 12, 2019	25.81	25.83	25.54	25.65
4848	NASDAQ	UVSP	Mon, Mar 11, 2019	25.65	25.98	25.58	25.92
4847	NASDAQ	UVSP	Fri, Mar 8, 2019	25.52	25.84	25.47	25.62
4846	NASDAQ	UVSP	Thu, Mar 7, 2019	25.74	26.02	25.54	25.65
4845	NASDAQ	UVSP	Wed, Mar 6, 2019	26.34	26.57	25.82	25.86
4844	NASDAQ	UVSP	Tue, Mar 5, 2019	26.13	26.38	25.99	26.33
4843	NASDAQ	UVSP	Mon, Mar 4, 2019	26.28	26.51	26.17	26.21
4842	NASDAQ	UVSP	Fri, Mar 1, 2019	26.63	26.73	26.24	26.31
4841	NASDAQ	UVSP	Thu, Feb 28, 2019	26.36	26.60	26.34	26.51
4840	NASDAQ	UVSP	Wed, Feb 27, 2019	26.01	26.31	25.95	26.31
4839	NASDAQ	UVSP	Tue, Feb 26, 2019	26.12	26.16	25.98	26.04
4838	NASDAQ	UVSP	Mon, Feb 25, 2019	26.31	26.64	26.13	26.22
4837	NASDAQ	UVSP	Fri, Feb 22, 2019	25.99	26.23	25.97	26.21
4836	NASDAQ	UVSP	Thu, Feb 21, 2019	25.95	25.99	25.74	25.99
4835	NASDAQ	UVSP	Wed, Feb 20, 2019	25.52	25.96	25.40	25.96
4834	NASDAQ	UVSP	Tue, Feb 19, 2019	24.92	25.57	24.89	25.52
4833	NASDAQ	UVSP	Fri, Feb 15, 2019	24.32	25.16	24.25	24.97
4832	NASDAQ	UVSP	Thu, Feb 14, 2019	24.13	24.37	24.08	24.18
4831	NASDAQ	UVSP	Wed, Feb 13, 2019	24.33	24.43	24.12	24.25
4830	NASDAQ	UVSP	Tue, Feb 12, 2019	24.44	24.64	24.24	24.32
4829	NASDAQ	UVSP	Mon, Feb 11, 2019	24.24	24.37	24.00	24.30
4828	NASDAQ	UVSP	Fri, Feb 8, 2019	24.09	24.24	23.83	24.09
4827	NASDAQ	UVSP	Thu, Feb 7, 2019	24.45	24.65	24.16	24.24
4826	NASDAQ	UVSP	Wed, Feb 6, 2019	24.28	24.51	24.24	24.39
4825	NASDAQ	UVSP	Tue, Feb 5, 2019	24.55	24.55	24.18	24.31
4824	NASDAQ	UVSP	Mon, Feb 4, 2019	24.42	24.62	24.12	24.46
4823	NASDAQ	UVSP	Fri, Feb 1, 2019	23.62	24.35	23.55	24.32
4822	NASDAQ	UVSP	Thu, Jan 31, 2019	23.58	23.60	23.15	23.49
4821	NASDAQ	UVSP	Wed, Jan 30, 2019	23.72	23.83	23.58	23.58
4820	NASDAQ	UVSP	Tue, Jan 29, 2019	23.89	23.89	23.64	23.69
4819	NASDAQ	UVSP	Mon, Jan 28, 2019	23.52	24.04	23.52	23.85
4818	NASDAQ	UVSP	Fri, Jan 25, 2019	23.90	23.90	23.59	23.59
4817	NASDAQ	UVSP	Thu, Jan 24, 2019	24.57	24.57	23.26	23.90
4816	NASDAQ	UVSP	Wed, Jan 23, 2019	22.67	22.87	22.46	22.87
4815	NASDAQ	UVSP	Tue, Jan 22, 2019	22.96	23.22	22.65	22.66
4814	NASDAQ	UVSP	Fri, Jan 18, 2019	23.29	23.50	23.12	23.14
4813	NASDAQ	UVSP	Thu, Jan 17, 2019	23.07	23.37	22.99	23.30
4812	NASDAQ	UVSP	Wed, Jan 16, 2019	22.55	23.15	22.51	23.10
4811	NASDAQ	UVSP	Tue, Jan 15, 2019	22.44	22.49	22.24	22.46
4810	NASDAQ	UVSP	Mon, Jan 14, 2019	22.53	22.78	22.43	22.46
4809	NASDAQ	UVSP	Fri, Jan 11, 2019	22.64	22.70	22.46	22.53
4808	NASDAQ	UVSP	Thu, Jan 10, 2019	22.84	22.90	22.53	22.78
4807	NASDAQ	UVSP	Wed, Jan 9, 2019	23.00	23.43	22.86	23.01
4806	NASDAQ	UVSP	Tue, Jan 8, 2019	23.13	23.15	22.80	23.13
4805	NASDAQ	UVSP	Mon, Jan 7, 2019	22.66	23.13	22.60	22.93
4804	NASDAQ	UVSP	Fri, Jan 4, 2019	22.19	22.70	22.19	22.70
4803	NASDAQ	UVSP	Thu, Jan 3, 2019	21.82	22.34	21.73	21.94
4802	NASDAQ	UVSP	Wed, Jan 2, 2019	21.47	22.17	21.27	21.90
4801	NASDAQ	UVSP	Mon, Dec 31, 2018	21.36	21.79	21.24	21.57
4800	NASDAQ	UVSP	Fri, Dec 28, 2018	21.10	21.59	21.10	21.35
4799	NASDAQ	UVSP	Thu, Dec 27, 2018	21.05	21.36	20.49	21.09
4798	NASDAQ	UVSP	Wed, Dec 26, 2018	20.64	21.38	20.34	21.33
4797	NASDAQ	UVSP	Mon, Dec 24, 2018	20.91	21.45	20.59	20.59
4796	NASDAQ	UVSP	Fri, Dec 21, 2018	21.20	21.67	20.18	21.02
4795	NASDAQ	UVSP	Thu, Dec 20, 2018	21.19	21.33	20.78	21.19
4794	NASDAQ	UVSP	Wed, Dec 19, 2018	22.17	22.80	21.10	21.18
4793	NASDAQ	UVSP	Tue, Dec 18, 2018	22.64	23.48	22.01	22.02
4792	NASDAQ	UVSP	Mon, Dec 17, 2018	22.65	24.78	22.33	22.44
4791	NASDAQ	UVSP	Fri, Dec 14, 2018	22.99	23.35	22.84	22.91
4790	NASDAQ	UVSP	Thu, Dec 13, 2018	23.77	24.01	23.06	23.14
4789	NASDAQ	UVSP	Wed, Dec 12, 2018	23.42	23.93	23.17	23.71
4788	NASDAQ	UVSP	Tue, Dec 11, 2018	23.47	23.51	23.06	23.26
4787	NASDAQ	UVSP	Mon, Dec 10, 2018	23.58	23.98	23.00	23.20
4786	NASDAQ	UVSP	Fri, Dec 7, 2018	23.75	24.79	23.41	23.58
4785	NASDAQ	UVSP	Thu, Dec 6, 2018	23.50	24.48	23.41	23.74
4784	NASDAQ	UVSP	Tue, Dec 4, 2018	25.12	25.92	23.77	23.84
4783	NASDAQ	UVSP	Mon, Dec 3, 2018	25.86	25.86	25.03	25.18
4782	NASDAQ	UVSP	Fri, Nov 30, 2018	25.32	25.77	25.27	25.50
4781	NASDAQ	UVSP	Thu, Nov 29, 2018	25.47	25.90	25.14	25.31
4780	NASDAQ	UVSP	Wed, Nov 28, 2018	24.96	25.69	24.68	25.67
4779	NASDAQ	UVSP	Tue, Nov 27, 2018	24.86	25.00	24.49	24.95
4778	NASDAQ	UVSP	Mon, Nov 26, 2018	24.99	25.37	24.92	25.04
4777	NASDAQ	UVSP	Fri, Nov 23, 2018	24.55	25.06	24.50	24.83
4776	NASDAQ	UVSP	Wed, Nov 21, 2018	24.71	25.25	24.40	24.75
4775	NASDAQ	UVSP	Tue, Nov 20, 2018	24.88	25.04	24.47	24.70
4774	NASDAQ	UVSP	Mon, Nov 19, 2018	25.26	25.43	24.79	25.00
4773	NASDAQ	UVSP	Fri, Nov 16, 2018	25.09	25.32	24.76	25.26
4772	NASDAQ	UVSP	Thu, Nov 15, 2018	24.51	25.26	23.88	25.23
4771	NASDAQ	UVSP	Wed, Nov 14, 2018	25.41	25.53	24.51	24.65
4770	NASDAQ	UVSP	Tue, Nov 13, 2018	25.36	25.73	25.15	25.17
4769	NASDAQ	UVSP	Mon, Nov 12, 2018	25.74	25.79	25.34	25.35
4768	NASDAQ	UVSP	Fri, Nov 9, 2018	25.86	26.11	25.49	25.74
4767	NASDAQ	UVSP	Thu, Nov 8, 2018	25.65	25.96	24.91	25.96
4766	NASDAQ	UVSP	Wed, Nov 7, 2018	25.79	25.84	25.37	25.70
4765	NASDAQ	UVSP	Tue, Nov 6, 2018	25.52	25.83	25.35	25.78
4764	NASDAQ	UVSP	Mon, Nov 5, 2018	25.64	25.69	25.49	25.51
4763	NASDAQ	UVSP	Fri, Nov 2, 2018	25.65	25.83	25.30	25.55
4762	NASDAQ	UVSP	Thu, Nov 1, 2018	25.07	25.62	24.29	25.50
4761	NASDAQ	UVSP	Wed, Oct 31, 2018	25.28	25.59	24.91	24.96
4760	NASDAQ	UVSP	Tue, Oct 30, 2018	24.76	25.38	24.57	25.32
4759	NASDAQ	UVSP	Mon, Oct 29, 2018	24.35	24.84	23.74	24.66
4758	NASDAQ	UVSP	Fri, Oct 26, 2018	23.84	24.41	23.74	24.14
4757	NASDAQ	UVSP	Thu, Oct 25, 2018	24.23	24.48	23.02	24.00
4756	NASDAQ	UVSP	Wed, Oct 24, 2018	23.27	23.27	22.11	22.16
4755	NASDAQ	UVSP	Tue, Oct 23, 2018	23.22	23.56	22.99	23.24
4754	NASDAQ	UVSP	Mon, Oct 22, 2018	24.10	24.28	23.36	23.43
4753	NASDAQ	UVSP	Fri, Oct 19, 2018	24.40	24.63	23.98	24.00
4752	NASDAQ	UVSP	Thu, Oct 18, 2018	24.82	24.99	24.39	24.43
4751	NASDAQ	UVSP	Wed, Oct 17, 2018	24.85	25.03	24.54	24.89
4750	NASDAQ	UVSP	Tue, Oct 16, 2018	24.85	25.45	24.52	24.90
4749	NASDAQ	UVSP	Mon, Oct 15, 2018	24.50	24.98	24.46	24.80
4748	NASDAQ	UVSP	Fri, Oct 12, 2018	25.53	25.53	24.00	24.55
4747	NASDAQ	UVSP	Thu, Oct 11, 2018	26.06	26.12	25.24	25.31
4746	NASDAQ	UVSP	Wed, Oct 10, 2018	26.32	26.64	26.07	26.10
4745	NASDAQ	UVSP	Tue, Oct 9, 2018	26.37	26.63	26.29	26.32
4744	NASDAQ	UVSP	Mon, Oct 8, 2018	26.13	26.48	26.00	26.43
4743	NASDAQ	UVSP	Fri, Oct 5, 2018	26.35	26.84	25.96	26.13
4742	NASDAQ	UVSP	Thu, Oct 4, 2018	26.23	26.51	26.06	26.28
4741	NASDAQ	UVSP	Wed, Oct 3, 2018	26.03	26.40	25.94	26.23
4740	NASDAQ	UVSP	Tue, Oct 2, 2018	26.08	26.14	25.89	25.99
4739	NASDAQ	UVSP	Mon, Oct 1, 2018	26.59	26.64	26.06	26.11
4738	NASDAQ	UVSP	Fri, Sep 28, 2018	26.40	26.55	26.30	26.45
4737	NASDAQ	UVSP	Thu, Sep 27, 2018	26.55	26.65	26.40	26.50
4736	NASDAQ	UVSP	Wed, Sep 26, 2018	26.90	27.00	26.35	26.45
4735	NASDAQ	UVSP	Tue, Sep 25, 2018	26.90	27.05	26.85	26.90
4734	NASDAQ	UVSP	Mon, Sep 24, 2018	27.30	27.31	26.80	26.90
4733	NASDAQ	UVSP	Fri, Sep 21, 2018	27.60	27.70	27.20	27.25
4732	NASDAQ	UVSP	Thu, Sep 20, 2018	27.55	27.88	27.50	27.65
4731	NASDAQ	UVSP	Wed, Sep 19, 2018	27.50	27.90	27.45	27.50
4730	NASDAQ	UVSP	Tue, Sep 18, 2018	27.65	27.65	27.43	27.55
4729	NASDAQ	UVSP	Mon, Sep 17, 2018	27.85	28.00	27.50	27.60
4728	NASDAQ	UVSP	Fri, Sep 14, 2018	27.65	28.00	27.50	27.90
4727	NASDAQ	UVSP	Thu, Sep 13, 2018	27.95	27.95	27.50	27.60
4726	NASDAQ	UVSP	Wed, Sep 12, 2018	28.00	28.10	27.66	27.85
4725	NASDAQ	UVSP	Tue, Sep 11, 2018	28.10	28.35	28.00	28.15
4724	NASDAQ	UVSP	Mon, Sep 10, 2018	28.70	28.70	28.18	28.35
4723	NASDAQ	UVSP	Fri, Sep 7, 2018	28.45	28.60	28.35	28.60
4722	NASDAQ	UVSP	Thu, Sep 6, 2018	28.55	28.85	28.43	28.45
4721	NASDAQ	UVSP	Wed, Sep 5, 2018	28.30	28.60	28.30	28.60
4720	NASDAQ	UVSP	Tue, Sep 4, 2018	28.40	28.60	28.10	28.35
4719	NASDAQ	UVSP	Fri, Aug 31, 2018	28.25	28.58	28.25	28.50
4718	NASDAQ	UVSP	Thu, Aug 30, 2018	28.40	28.60	28.15	28.30
4717	NASDAQ	UVSP	Wed, Aug 29, 2018	28.15	28.50	28.00	28.50
4716	NASDAQ	UVSP	Tue, Aug 28, 2018	28.30	28.40	28.10	28.15
4715	NASDAQ	UVSP	Mon, Aug 27, 2018	28.55	28.65	28.20	28.25
4714	NASDAQ	UVSP	Fri, Aug 24, 2018	28.50	28.60	28.40	28.50
4713	NASDAQ	UVSP	Thu, Aug 23, 2018	28.70	28.70	28.40	28.50
4712	NASDAQ	UVSP	Wed, Aug 22, 2018	28.90	28.95	28.63	28.70
4711	NASDAQ	UVSP	Tue, Aug 21, 2018	28.55	29.05	28.55	28.90
4710	NASDAQ	UVSP	Mon, Aug 20, 2018	28.65	28.65	28.30	28.50
4709	NASDAQ	UVSP	Fri, Aug 17, 2018	28.25	28.60	28.25	28.60
4708	NASDAQ	UVSP	Thu, Aug 16, 2018	28.00	28.55	28.00	28.40
4707	NASDAQ	UVSP	Wed, Aug 15, 2018	27.60	28.15	27.55	27.90
4706	NASDAQ	UVSP	Tue, Aug 14, 2018	27.50	27.90	27.45	27.80
4705	NASDAQ	UVSP	Mon, Aug 13, 2018	27.50	27.65	27.30	27.40
4704	NASDAQ	UVSP	Fri, Aug 10, 2018	27.50	27.55	27.40	27.45
4703	NASDAQ	UVSP	Thu, Aug 9, 2018	27.80	27.90	27.60	27.65
4702	NASDAQ	UVSP	Wed, Aug 8, 2018	27.55	27.90	27.50	27.85
4701	NASDAQ	UVSP	Tue, Aug 7, 2018	27.70	27.85	27.55	27.60
4700	NASDAQ	UVSP	Mon, Aug 6, 2018	27.60	27.75	27.45	27.55
4699	NASDAQ	UVSP	Fri, Aug 3, 2018	27.80	28.05	27.35	27.55
4698	NASDAQ	UVSP	Thu, Aug 2, 2018	27.45	27.80	27.35	27.70
4697	NASDAQ	UVSP	Wed, Aug 1, 2018	27.40	27.63	27.20	27.55
4696	NASDAQ	UVSP	Tue, Jul 31, 2018	27.45	27.50	27.05	27.30
4695	NASDAQ	UVSP	Mon, Jul 30, 2018	27.45	27.80	27.35	27.45
4694	NASDAQ	UVSP	Fri, Jul 27, 2018	28.05	28.05	27.30	27.35
4693	NASDAQ	UVSP	Thu, Jul 26, 2018	28.70	28.70	27.45	28.05
4692	NASDAQ	UVSP	Wed, Jul 25, 2018	27.60	27.95	27.30	27.35
4691	NASDAQ	UVSP	Tue, Jul 24, 2018	27.85	28.10	27.55	27.55
4690	NASDAQ	UVSP	Mon, Jul 23, 2018	27.70	28.05	27.70	27.85
4689	NASDAQ	UVSP	Fri, Jul 20, 2018	27.65	28.00	27.55	27.75
4688	NASDAQ	UVSP	Thu, Jul 19, 2018	27.60	27.80	27.45	27.70
4687	NASDAQ	UVSP	Wed, Jul 18, 2018	27.55	27.80	27.50	27.60
4686	NASDAQ	UVSP	Tue, Jul 17, 2018	27.55	27.65	27.40	27.50
4685	NASDAQ	UVSP	Mon, Jul 16, 2018	27.30	27.55	27.30	27.55
4684	NASDAQ	UVSP	Fri, Jul 13, 2018	27.40	27.55	27.25	27.25
4683	NASDAQ	UVSP	Thu, Jul 12, 2018	27.85	28.30	27.30	27.45
4682	NASDAQ	UVSP	Wed, Jul 11, 2018	27.80	28.10	27.75	27.80
4681	NASDAQ	UVSP	Tue, Jul 10, 2018	28.40	28.55	27.80	27.90
4680	NASDAQ	UVSP	Mon, Jul 9, 2018	28.30	28.65	28.30	28.40
4679	NASDAQ	UVSP	Fri, Jul 6, 2018	28.30	28.45	27.75	28.20
4678	NASDAQ	UVSP	Thu, Jul 5, 2018	28.30	28.35	28.10	28.25
4677	NASDAQ	UVSP	Tue, Jul 3, 2018	28.20	28.35	28.05	28.20
4676	NASDAQ	UVSP	Mon, Jul 2, 2018	27.50	28.15	27.30	28.15
4675	NASDAQ	UVSP	Fri, Jun 29, 2018	27.90	28.00	27.50	27.50
4674	NASDAQ	UVSP	Thu, Jun 28, 2018	27.95	28.15	27.70	27.85
4673	NASDAQ	UVSP	Wed, Jun 27, 2018	28.50	28.50	27.80	27.90
4672	NASDAQ	UVSP	Tue, Jun 26, 2018	28.35	28.60	28.13	28.55
4671	NASDAQ	UVSP	Mon, Jun 25, 2018	28.60	28.70	28.35	28.40
4670	NASDAQ	UVSP	Fri, Jun 22, 2018	28.85	28.95	28.40	28.70
4669	NASDAQ	UVSP	Thu, Jun 21, 2018	29.00	29.05	28.55	28.80
4668	NASDAQ	UVSP	Wed, Jun 20, 2018	28.70	29.00	28.45	29.00
4667	NASDAQ	UVSP	Tue, Jun 19, 2018	28.20	28.70	28.20	28.65
4666	NASDAQ	UVSP	Mon, Jun 18, 2018	28.05	28.60	27.95	28.35
4665	NASDAQ	UVSP	Fri, Jun 15, 2018	28.10	28.40	27.90	28.15
4664	NASDAQ	UVSP	Thu, Jun 14, 2018	28.05	28.20	27.85	28.10
4663	NASDAQ	UVSP	Wed, Jun 13, 2018	27.95	28.30	27.95	28.05
4662	NASDAQ	UVSP	Tue, Jun 12, 2018	28.35	28.40	27.95	27.95
4661	NASDAQ	UVSP	Mon, Jun 11, 2018	28.50	28.93	28.13	28.40
4660	NASDAQ	UVSP	Fri, Jun 8, 2018	28.65	28.80	28.45	28.55
4659	NASDAQ	UVSP	Thu, Jun 7, 2018	28.75	28.95	28.60	28.70
4658	NASDAQ	UVSP	Wed, Jun 6, 2018	28.50	28.90	28.50	28.75
4657	NASDAQ	UVSP	Tue, Jun 5, 2018	28.15	28.60	28.15	28.55
4656	NASDAQ	UVSP	Mon, Jun 4, 2018	28.40	28.50	27.90	28.40
4655	NASDAQ	UVSP	Fri, Jun 1, 2018	29.05	29.20	28.40	28.45
4654	NASDAQ	UVSP	Thu, May 31, 2018	29.45	29.55	29.00	29.10
4653	NASDAQ	UVSP	Wed, May 30, 2018	29.30	29.70	29.25	29.45
4652	NASDAQ	UVSP	Tue, May 29, 2018	29.55	29.60	29.05	29.20
4651	NASDAQ	UVSP	Fri, May 25, 2018	29.60	29.85	29.55	29.65
4650	NASDAQ	UVSP	Thu, May 24, 2018	29.70	29.70	29.30	29.65
4649	NASDAQ	UVSP	Wed, May 23, 2018	29.90	30.05	29.55	29.75
4648	NASDAQ	UVSP	Tue, May 22, 2018	29.95	30.15	29.80	29.85
4647	NASDAQ	UVSP	Mon, May 21, 2018	29.60	29.95	29.60	29.80
4646	NASDAQ	UVSP	Fri, May 18, 2018	29.95	30.00	29.50	29.55
4645	NASDAQ	UVSP	Thu, May 17, 2018	29.65	29.90	29.50	29.80
4644	NASDAQ	UVSP	Wed, May 16, 2018	29.60	29.90	29.55	29.70
4643	NASDAQ	UVSP	Tue, May 15, 2018	29.30	29.85	29.30	29.55
4642	NASDAQ	UVSP	Mon, May 14, 2018	29.60	29.75	29.35	29.40
4641	NASDAQ	UVSP	Fri, May 11, 2018	29.75	29.90	29.60	29.70
4640	NASDAQ	UVSP	Thu, May 10, 2018	29.85	29.90	29.55	29.70
4639	NASDAQ	UVSP	Wed, May 9, 2018	29.70	29.95	29.50	29.80
4638	NASDAQ	UVSP	Tue, May 8, 2018	29.45	29.70	29.20	29.70
4637	NASDAQ	UVSP	Mon, May 7, 2018	29.35	29.45	29.10	29.45
4636	NASDAQ	UVSP	Fri, May 4, 2018	28.80	29.55	28.65	29.35
4635	NASDAQ	UVSP	Thu, May 3, 2018	28.80	29.00	28.55	28.95
4634	NASDAQ	UVSP	Wed, May 2, 2018	28.75	29.05	28.50	28.90
4633	NASDAQ	UVSP	Tue, May 1, 2018	28.70	28.75	28.20	28.70
4632	NASDAQ	UVSP	Mon, Apr 30, 2018	29.10	29.15	28.65	28.75
4631	NASDAQ	UVSP	Fri, Apr 27, 2018	29.20	29.45	29.05	29.10
4630	NASDAQ	UVSP	Thu, Apr 26, 2018	28.85	29.35	28.50	29.25
4629	NASDAQ	UVSP	Wed, Apr 25, 2018	28.70	29.00	28.40	28.75
4628	NASDAQ	UVSP	Tue, Apr 24, 2018	28.40	28.90	28.35	28.70
4627	NASDAQ	UVSP	Mon, Apr 23, 2018	28.15	28.40	28.15	28.35
4626	NASDAQ	UVSP	Fri, Apr 20, 2018	28.00	28.20	27.95	28.10
4625	NASDAQ	UVSP	Thu, Apr 19, 2018	27.70	28.15	27.70	28.10
4624	NASDAQ	UVSP	Wed, Apr 18, 2018	27.80	27.95	27.70	27.75
4623	NASDAQ	UVSP	Tue, Apr 17, 2018	28.15	28.20	27.70	27.80
4622	NASDAQ	UVSP	Mon, Apr 16, 2018	27.95	28.13	27.75	27.95
4621	NASDAQ	UVSP	Fri, Apr 13, 2018	28.20	28.20	27.75	27.85
4620	NASDAQ	UVSP	Thu, Apr 12, 2018	27.40	28.20	27.40	28.00
4619	NASDAQ	UVSP	Wed, Apr 11, 2018	27.85	28.00	27.65	27.85
4618	NASDAQ	UVSP	Tue, Apr 10, 2018	28.00	28.15	27.80	27.90
4617	NASDAQ	UVSP	Mon, Apr 9, 2018	27.90	28.15	27.75	27.80
4616	NASDAQ	UVSP	Fri, Apr 6, 2018	28.00	28.15	27.55	27.75
4615	NASDAQ	UVSP	Thu, Apr 5, 2018	28.00	28.15	27.60	28.10
4614	NASDAQ	UVSP	Wed, Apr 4, 2018	27.60	28.15	27.60	27.90
4613	NASDAQ	UVSP	Tue, Apr 3, 2018	27.65	27.95	27.50	27.85
4612	NASDAQ	UVSP	Mon, Apr 2, 2018	27.80	28.05	27.25	27.55
4611	NASDAQ	UVSP	Thu, Mar 29, 2018	28.00	28.10	27.70	27.70
4610	NASDAQ	UVSP	Wed, Mar 28, 2018	27.65	28.15	27.50	27.90
4609	NASDAQ	UVSP	Tue, Mar 27, 2018	27.75	28.10	27.48	27.60
4608	NASDAQ	UVSP	Mon, Mar 26, 2018	27.10	27.80	26.90	27.75
4607	NASDAQ	UVSP	Fri, Mar 23, 2018	27.90	27.95	26.65	26.80
4606	NASDAQ	UVSP	Thu, Mar 22, 2018	28.15	28.30	27.70	27.75
4605	NASDAQ	UVSP	Wed, Mar 21, 2018	28.30	28.60	28.15	28.30
4604	NASDAQ	UVSP	Tue, Mar 20, 2018	28.75	28.75	28.30	28.30
4603	NASDAQ	UVSP	Mon, Mar 19, 2018	28.45	28.70	28.25	28.65
4602	NASDAQ	UVSP	Fri, Mar 16, 2018	28.50	28.70	28.40	28.55
4601	NASDAQ	UVSP	Thu, Mar 15, 2018	28.45	28.65	28.25	28.50
4600	NASDAQ	UVSP	Wed, Mar 14, 2018	28.65	28.65	28.25	28.43
4599	NASDAQ	UVSP	Tue, Mar 13, 2018	28.70	28.70	28.40	28.55
4598	NASDAQ	UVSP	Mon, Mar 12, 2018	28.90	28.90	28.60	28.75
4597	NASDAQ	UVSP	Fri, Mar 9, 2018	28.40	28.95	28.30	28.90
4596	NASDAQ	UVSP	Thu, Mar 8, 2018	28.65	28.65	28.15	28.35
4595	NASDAQ	UVSP	Wed, Mar 7, 2018	28.40	28.70	28.35	28.55
4594	NASDAQ	UVSP	Tue, Mar 6, 2018	28.60	28.60	28.10	28.50
4593	NASDAQ	UVSP	Mon, Mar 5, 2018	28.10	28.60	27.85	28.45
4592	NASDAQ	UVSP	Fri, Mar 2, 2018	27.80	28.40	27.40	28.30
4591	NASDAQ	UVSP	Thu, Mar 1, 2018	27.40	28.20	27.10	27.90
4590	NASDAQ	UVSP	Wed, Feb 28, 2018	27.90	28.00	27.35	27.40
4589	NASDAQ	UVSP	Tue, Feb 27, 2018	28.40	28.60	27.75	27.80
4588	NASDAQ	UVSP	Mon, Feb 26, 2018	28.15	28.45	27.95	28.40
4587	NASDAQ	UVSP	Fri, Feb 23, 2018	27.95	28.30	27.85	28.05
4586	NASDAQ	UVSP	Thu, Feb 22, 2018	28.05	28.40	27.70	27.85
4585	NASDAQ	UVSP	Wed, Feb 21, 2018	27.50	28.15	27.50	28.00
4584	NASDAQ	UVSP	Tue, Feb 20, 2018	28.00	28.30	27.40	27.50
4583	NASDAQ	UVSP	Fri, Feb 16, 2018	27.50	28.15	27.50	28.10
4582	NASDAQ	UVSP	Thu, Feb 15, 2018	27.50	27.70	27.10	27.60
4581	NASDAQ	UVSP	Wed, Feb 14, 2018	26.90	27.50	26.90	27.35
4580	NASDAQ	UVSP	Tue, Feb 13, 2018	26.85	27.18	26.61	27.10
4579	NASDAQ	UVSP	Mon, Feb 12, 2018	27.30	27.55	26.80	26.95
4578	NASDAQ	UVSP	Fri, Feb 9, 2018	27.15	27.50	26.85	27.20
4577	NASDAQ	UVSP	Thu, Feb 8, 2018	27.15	27.30	26.85	26.85
4576	NASDAQ	UVSP	Wed, Feb 7, 2018	26.90	27.43	26.80	27.20
4575	NASDAQ	UVSP	Tue, Feb 6, 2018	26.85	27.50	26.70	26.95
4574	NASDAQ	UVSP	Mon, Feb 5, 2018	27.75	28.10	27.15	27.15
4573	NASDAQ	UVSP	Fri, Feb 2, 2018	27.90	28.30	27.85	28.00
4572	NASDAQ	UVSP	Thu, Feb 1, 2018	27.85	28.20	27.75	28.00
4571	NASDAQ	UVSP	Wed, Jan 31, 2018	27.95	28.20	27.80	28.00
4570	NASDAQ	UVSP	Tue, Jan 30, 2018	27.95	28.20	27.75	27.95
4569	NASDAQ	UVSP	Mon, Jan 29, 2018	27.75	28.20	27.75	28.05
4568	NASDAQ	UVSP	Fri, Jan 26, 2018	28.50	28.50	27.60	27.75
4567	NASDAQ	UVSP	Thu, Jan 25, 2018	28.40	28.75	27.95	28.50
4566	NASDAQ	UVSP	Wed, Jan 24, 2018	28.25	28.35	27.90	27.90
4565	NASDAQ	UVSP	Tue, Jan 23, 2018	28.30	28.43	28.15	28.30
4564	NASDAQ	UVSP	Mon, Jan 22, 2018	28.75	28.75	28.25	28.35
4563	NASDAQ	UVSP	Fri, Jan 19, 2018	28.30	28.85	28.21	28.85
4562	NASDAQ	UVSP	Thu, Jan 18, 2018	28.45	28.55	28.20	28.35
4561	NASDAQ	UVSP	Wed, Jan 17, 2018	28.45	28.50	28.10	28.45
4560	NASDAQ	UVSP	Tue, Jan 16, 2018	28.55	28.95	28.20	28.30
4559	NASDAQ	UVSP	Fri, Jan 12, 2018	28.70	29.10	28.38	28.55
4558	NASDAQ	UVSP	Thu, Jan 11, 2018	28.60	28.85	28.55	28.65
4557	NASDAQ	UVSP	Wed, Jan 10, 2018	28.40	28.90	28.10	28.60
4556	NASDAQ	UVSP	Tue, Jan 9, 2018	28.20	28.70	28.20	28.25
4555	NASDAQ	UVSP	Mon, Jan 8, 2018	28.30	28.35	27.95	28.20
4554	NASDAQ	UVSP	Fri, Jan 5, 2018	27.85	28.35	27.70	28.30
4553	NASDAQ	UVSP	Thu, Jan 4, 2018	28.00	28.26	27.80	27.80
4552	NASDAQ	UVSP	Wed, Jan 3, 2018	27.95	28.15	27.75	27.85
4551	NASDAQ	UVSP	Tue, Jan 2, 2018	28.25	28.40	27.75	28.05
4550	NASDAQ	UVSP	Fri, Dec 29, 2017	28.50	28.50	27.85	28.05
4549	NASDAQ	UVSP	Thu, Dec 28, 2017	28.20	28.60	27.90	28.45
4548	NASDAQ	UVSP	Wed, Dec 27, 2017	28.45	28.60	28.08	28.15
4547	NASDAQ	UVSP	Tue, Dec 26, 2017	28.25	28.55	28.10	28.45
4546	NASDAQ	UVSP	Fri, Dec 22, 2017	28.65	28.65	28.15	28.20
4545	NASDAQ	UVSP	Thu, Dec 21, 2017	28.20	28.95	28.15	28.60
4544	NASDAQ	UVSP	Wed, Dec 20, 2017	28.30	28.43	28.10	28.15
4543	NASDAQ	UVSP	Tue, Dec 19, 2017	28.40	28.50	28.05	28.15
4542	NASDAQ	UVSP	Mon, Dec 18, 2017	28.60	28.90	28.05	28.30
4541	NASDAQ	UVSP	Fri, Dec 15, 2017	27.80	28.50	27.80	28.45
4540	NASDAQ	UVSP	Thu, Dec 14, 2017	28.25	28.43	27.61	27.95
4539	NASDAQ	UVSP	Wed, Dec 13, 2017	28.55	28.55	28.15	28.20
4538	NASDAQ	UVSP	Tue, Dec 12, 2017	28.25	28.65	28.20	28.50
4537	NASDAQ	UVSP	Mon, Dec 11, 2017	28.15	28.40	28.10	28.25
4536	NASDAQ	UVSP	Fri, Dec 8, 2017	28.25	28.35	28.05	28.20
4535	NASDAQ	UVSP	Thu, Dec 7, 2017	27.70	28.45	27.70	28.15
4534	NASDAQ	UVSP	Wed, Dec 6, 2017	27.95	28.38	27.60	27.85
4533	NASDAQ	UVSP	Tue, Dec 5, 2017	28.75	28.75	27.95	27.95
4532	NASDAQ	UVSP	Mon, Dec 4, 2017	28.45	28.85	28.45	28.65
4531	NASDAQ	UVSP	Fri, Dec 1, 2017	28.20	28.50	27.80	28.25
4530	NASDAQ	UVSP	Thu, Nov 30, 2017	29.20	29.30	28.05	28.10
4529	NASDAQ	UVSP	Wed, Nov 29, 2017	30.05	31.20	30.00	31.10
4528	NASDAQ	UVSP	Tue, Nov 28, 2017	29.05	30.00	29.00	30.00
4527	NASDAQ	UVSP	Mon, Nov 27, 2017	28.80	29.15	28.80	28.90
4526	NASDAQ	UVSP	Fri, Nov 24, 2017	29.15	29.30	28.80	28.85
4525	NASDAQ	UVSP	Wed, Nov 22, 2017	29.45	29.50	29.05	29.10
4524	NASDAQ	UVSP	Tue, Nov 21, 2017	29.50	29.60	29.05	29.40
4523	NASDAQ	UVSP	Mon, Nov 20, 2017	28.95	29.35	28.85	29.35
4522	NASDAQ	UVSP	Fri, Nov 17, 2017	28.75	29.05	28.65	29.00
4521	NASDAQ	UVSP	Thu, Nov 16, 2017	28.95	29.30	28.50	28.95
4520	NASDAQ	UVSP	Wed, Nov 15, 2017	28.45	29.10	28.45	28.75
4519	NASDAQ	UVSP	Tue, Nov 14, 2017	28.55	29.00	28.55	28.65
4518	NASDAQ	UVSP	Mon, Nov 13, 2017	28.50	28.70	28.30	28.65
4517	NASDAQ	UVSP	Fri, Nov 10, 2017	28.45	28.95	28.45	28.50
4516	NASDAQ	UVSP	Thu, Nov 9, 2017	28.25	28.65	28.10	28.50
4515	NASDAQ	UVSP	Wed, Nov 8, 2017	28.70	28.70	28.30	28.55
4514	NASDAQ	UVSP	Tue, Nov 7, 2017	29.35	29.45	28.80	28.90
4513	NASDAQ	UVSP	Mon, Nov 6, 2017	29.25	29.35	29.00	29.30
4512	NASDAQ	UVSP	Fri, Nov 3, 2017	29.40	29.40	29.00	29.20
4511	NASDAQ	UVSP	Thu, Nov 2, 2017	29.00	29.55	28.90	29.40
4510	NASDAQ	UVSP	Wed, Nov 1, 2017	29.45	29.70	28.78	29.05
4509	NASDAQ	UVSP	Tue, Oct 31, 2017	29.00	29.50	28.86	29.30
4508	NASDAQ	UVSP	Mon, Oct 30, 2017	29.75	29.75	28.80	28.90
4507	NASDAQ	UVSP	Fri, Oct 27, 2017	30.70	30.70	29.83	29.95
4506	NASDAQ	UVSP	Thu, Oct 26, 2017	32.20	32.20	30.05	30.75
4505	NASDAQ	UVSP	Wed, Oct 25, 2017	31.90	32.20	30.78	32.00
4504	NASDAQ	UVSP	Tue, Oct 24, 2017	31.75	32.00	31.70	31.85
4503	NASDAQ	UVSP	Mon, Oct 23, 2017	31.90	31.90	31.45	31.55
4502	NASDAQ	UVSP	Fri, Oct 20, 2017	31.60	31.90	31.45	31.85
4501	NASDAQ	UVSP	Thu, Oct 19, 2017	30.95	31.30	30.95	31.25
4500	NASDAQ	UVSP	Wed, Oct 18, 2017	31.45	31.55	31.05	31.10
4499	NASDAQ	UVSP	Tue, Oct 17, 2017	31.82	32.05	31.20	31.40
4498	NASDAQ	UVSP	Mon, Oct 16, 2017	31.60	31.85	31.55	31.80
4497	NASDAQ	UVSP	Fri, Oct 13, 2017	31.55	31.80	31.45	31.60
4496	NASDAQ	UVSP	Thu, Oct 12, 2017	31.90	32.00	31.45	31.50
4495	NASDAQ	UVSP	Wed, Oct 11, 2017	31.70	31.90	31.60	31.70
4494	NASDAQ	UVSP	Tue, Oct 10, 2017	31.60	31.95	31.40	31.90
4493	NASDAQ	UVSP	Mon, Oct 9, 2017	31.55	31.80	31.35	31.65
4492	NASDAQ	UVSP	Fri, Oct 6, 2017	31.35	31.70	31.15	31.40
4491	NASDAQ	UVSP	Thu, Oct 5, 2017	31.40	31.65	31.05	31.40
4490	NASDAQ	UVSP	Wed, Oct 4, 2017	31.00	31.80	31.00	31.20
4489	NASDAQ	UVSP	Tue, Oct 3, 2017	32.25	32.25	31.70	32.15
4488	NASDAQ	UVSP	Mon, Oct 2, 2017	32.10	32.25	31.75	32.20
4487	NASDAQ	UVSP	Fri, Sep 29, 2017	32.35	32.35	31.90	32.00
4486	NASDAQ	UVSP	Thu, Sep 28, 2017	31.90	32.25	31.55	32.20
4485	NASDAQ	UVSP	Wed, Sep 27, 2017	31.00	32.15	31.00	31.95
4484	NASDAQ	UVSP	Tue, Sep 26, 2017	30.55	30.90	30.35	30.80
4483	NASDAQ	UVSP	Mon, Sep 25, 2017	31.25	31.40	30.40	30.60
4482	NASDAQ	UVSP	Fri, Sep 22, 2017	31.05	31.45	30.90	31.45
4481	NASDAQ	UVSP	Thu, Sep 21, 2017	30.70	31.30	30.65	31.10
4480	NASDAQ	UVSP	Wed, Sep 20, 2017	30.40	30.95	30.10	30.70
4479	NASDAQ	UVSP	Tue, Sep 19, 2017	30.35	30.40	29.90	30.40
4478	NASDAQ	UVSP	Mon, Sep 18, 2017	29.65	30.30	29.65	30.25
4477	NASDAQ	UVSP	Fri, Sep 15, 2017	29.10	29.75	29.10	29.65
4476	NASDAQ	UVSP	Thu, Sep 14, 2017	29.10	29.20	28.85	29.05
4475	NASDAQ	UVSP	Wed, Sep 13, 2017	28.95	29.40	28.65	29.10
4474	NASDAQ	UVSP	Tue, Sep 12, 2017	28.55	29.18	28.55	28.95
4473	NASDAQ	UVSP	Mon, Sep 11, 2017	28.25	28.75	28.25	28.65
4472	NASDAQ	UVSP	Fri, Sep 8, 2017	27.70	28.35	27.70	28.05
4471	NASDAQ	UVSP	Thu, Sep 7, 2017	28.50	28.50	27.60	27.80
4470	NASDAQ	UVSP	Wed, Sep 6, 2017	28.85	28.95	28.45	28.45
4469	NASDAQ	UVSP	Tue, Sep 5, 2017	29.55	29.75	28.70	28.80
4468	NASDAQ	UVSP	Fri, Sep 1, 2017	29.00	29.70	27.85	29.65
4467	NASDAQ	UVSP	Thu, Aug 31, 2017	29.15	29.60	28.95	29.15
4466	NASDAQ	UVSP	Wed, Aug 30, 2017	29.00	29.35	28.85	29.00
4465	NASDAQ	UVSP	Tue, Aug 29, 2017	28.95	29.30	28.90	29.05
4464	NASDAQ	UVSP	Mon, Aug 28, 2017	29.35	29.40	28.68	29.15
4463	NASDAQ	UVSP	Fri, Aug 25, 2017	29.20	29.50	29.00	29.35
4462	NASDAQ	UVSP	Thu, Aug 24, 2017	29.45	29.45	28.95	29.20
4461	NASDAQ	UVSP	Wed, Aug 23, 2017	29.10	29.45	29.10	29.30
4460	NASDAQ	UVSP	Tue, Aug 22, 2017	29.30	29.60	29.06	29.30
4459	NASDAQ	UVSP	Mon, Aug 21, 2017	29.00	29.30	28.60	29.05
4458	NASDAQ	UVSP	Fri, Aug 18, 2017	28.50	29.15	28.40	28.85
4457	NASDAQ	UVSP	Thu, Aug 17, 2017	29.40	29.50	28.70	28.75
4456	NASDAQ	UVSP	Wed, Aug 16, 2017	29.45	29.75	29.05	29.45
4455	NASDAQ	UVSP	Tue, Aug 15, 2017	30.00	30.05	29.50	29.60
4454	NASDAQ	UVSP	Mon, Aug 14, 2017	29.65	30.05	29.55	29.90
4453	NASDAQ	UVSP	Fri, Aug 11, 2017	29.75	29.80	29.40	29.70
4452	NASDAQ	UVSP	Thu, Aug 10, 2017	29.75	30.00	29.60	29.75
4451	NASDAQ	UVSP	Wed, Aug 9, 2017	29.75	29.95	29.60	29.85
4450	NASDAQ	UVSP	Tue, Aug 8, 2017	30.05	30.55	29.95	29.95
4449	NASDAQ	UVSP	Mon, Aug 7, 2017	30.15	30.25	29.90	30.05
4448	NASDAQ	UVSP	Fri, Aug 4, 2017	30.10	30.40	30.05	30.20
4447	NASDAQ	UVSP	Thu, Aug 3, 2017	30.15	30.30	29.85	30.15
4446	NASDAQ	UVSP	Wed, Aug 2, 2017	30.80	30.90	30.15	30.15
4445	NASDAQ	UVSP	Tue, Aug 1, 2017	30.70	30.80	30.45	30.80
4444	NASDAQ	UVSP	Mon, Jul 31, 2017	30.40	30.70	30.25	30.50
4443	NASDAQ	UVSP	Fri, Jul 28, 2017	30.25	30.40	30.15	30.35
4442	NASDAQ	UVSP	Thu, Jul 27, 2017	30.00	30.30	29.55	30.30
4441	NASDAQ	UVSP	Wed, Jul 26, 2017	30.35	30.45	29.70	30.00
4440	NASDAQ	UVSP	Tue, Jul 25, 2017	30.00	30.45	29.84	30.30
4439	NASDAQ	UVSP	Mon, Jul 24, 2017	29.70	30.00	29.55	29.85
4438	NASDAQ	UVSP	Fri, Jul 21, 2017	30.30	30.30	29.65	29.75
4437	NASDAQ	UVSP	Thu, Jul 20, 2017	30.10	30.50	29.90	30.00
4436	NASDAQ	UVSP	Wed, Jul 19, 2017	29.80	30.30	29.70	30.15
4435	NASDAQ	UVSP	Tue, Jul 18, 2017	29.65	30.20	29.60	29.80
4434	NASDAQ	UVSP	Mon, Jul 17, 2017	29.80	30.15	29.70	29.85
4433	NASDAQ	UVSP	Fri, Jul 14, 2017	29.90	30.10	29.65	29.85
4432	NASDAQ	UVSP	Thu, Jul 13, 2017	29.95	30.20	29.85	30.15
4431	NASDAQ	UVSP	Wed, Jul 12, 2017	29.75	30.25	29.70	30.00
4430	NASDAQ	UVSP	Tue, Jul 11, 2017	29.90	30.00	29.50	29.80
4429	NASDAQ	UVSP	Mon, Jul 10, 2017	30.25	30.30	29.80	29.85
4428	NASDAQ	UVSP	Fri, Jul 7, 2017	29.90	30.40	28.90	30.40
4427	NASDAQ	UVSP	Thu, Jul 6, 2017	30.20	30.50	29.75	29.80
4426	NASDAQ	UVSP	Wed, Jul 5, 2017	30.20	30.30	29.65	30.25
4425	NASDAQ	UVSP	Mon, Jul 3, 2017	30.25	30.60	29.75	30.30
4424	NASDAQ	UVSP	Fri, Jun 30, 2017	30.25	30.30	29.70	29.95
4423	NASDAQ	UVSP	Thu, Jun 29, 2017	30.40	30.40	29.80	30.35
4422	NASDAQ	UVSP	Wed, Jun 28, 2017	29.45	30.15	28.68	30.05
4421	NASDAQ	UVSP	Tue, Jun 27, 2017	29.20	29.55	29.00	29.40
4420	NASDAQ	UVSP	Mon, Jun 26, 2017	29.15	29.35	28.95	29.20
4419	NASDAQ	UVSP	Fri, Jun 23, 2017	29.30	29.30	29.00	29.15
4418	NASDAQ	UVSP	Thu, Jun 22, 2017	29.30	29.35	29.00	29.20
4417	NASDAQ	UVSP	Wed, Jun 21, 2017	29.40	29.48	29.20	29.25
4416	NASDAQ	UVSP	Tue, Jun 20, 2017	29.35	29.60	29.30	29.30
4415	NASDAQ	UVSP	Mon, Jun 19, 2017	29.75	30.05	29.40	29.50
4414	NASDAQ	UVSP	Fri, Jun 16, 2017	29.55	30.05	29.55	29.75
4413	NASDAQ	UVSP	Thu, Jun 15, 2017	29.50	30.15	29.50	29.95
4412	NASDAQ	UVSP	Wed, Jun 14, 2017	30.00	30.15	29.45	29.85
4411	NASDAQ	UVSP	Tue, Jun 13, 2017	29.81	30.30	29.65	30.25
4410	NASDAQ	UVSP	Mon, Jun 12, 2017	30.00	30.70	29.25	29.70
4409	NASDAQ	UVSP	Fri, Jun 9, 2017	29.35	30.20	29.35	30.10
4408	NASDAQ	UVSP	Thu, Jun 8, 2017	28.43	29.75	28.40	29.25
4407	NASDAQ	UVSP	Wed, Jun 7, 2017	28.30	28.65	28.10	28.40
4406	NASDAQ	UVSP	Tue, Jun 6, 2017	28.15	28.50	27.90	28.25
4405	NASDAQ	UVSP	Mon, Jun 5, 2017	27.95	28.30	27.95	28.25
4404	NASDAQ	UVSP	Fri, Jun 2, 2017	27.90	28.65	27.85	28.15
4403	NASDAQ	UVSP	Thu, Jun 1, 2017	28.70	28.70	27.30	28.05
4402	NASDAQ	UVSP	Wed, May 31, 2017	27.50	27.80	27.10	27.55
4401	NASDAQ	UVSP	Tue, May 30, 2017	28.15	28.20	27.55	27.55
4400	NASDAQ	UVSP	Fri, May 26, 2017	28.50	28.70	28.15	28.20
4399	NASDAQ	UVSP	Thu, May 25, 2017	28.60	28.91	28.10	28.55
4398	NASDAQ	UVSP	Wed, May 24, 2017	28.70	29.15	28.30	28.50
4397	NASDAQ	UVSP	Tue, May 23, 2017	28.55	28.90	28.35	28.80
4396	NASDAQ	UVSP	Mon, May 22, 2017	28.35	28.50	28.04	28.45
4395	NASDAQ	UVSP	Fri, May 19, 2017	28.20	28.50	27.80	28.15
4394	NASDAQ	UVSP	Thu, May 18, 2017	28.15	28.60	28.10	28.25
4393	NASDAQ	UVSP	Wed, May 17, 2017	28.70	29.10	28.05	28.20
4392	NASDAQ	UVSP	Tue, May 16, 2017	29.45	29.55	29.05	29.25
4391	NASDAQ	UVSP	Mon, May 15, 2017	29.10	29.50	29.00	29.40
4390	NASDAQ	UVSP	Fri, May 12, 2017	29.10	29.40	28.90	29.10
4389	NASDAQ	UVSP	Thu, May 11, 2017	29.70	29.85	29.15	29.30
4388	NASDAQ	UVSP	Wed, May 10, 2017	30.25	30.40	29.73	29.75
4387	NASDAQ	UVSP	Tue, May 9, 2017	30.50	30.55	30.05	30.35
4386	NASDAQ	UVSP	Mon, May 8, 2017	30.45	30.60	30.25	30.40
4385	NASDAQ	UVSP	Fri, May 5, 2017	30.40	30.48	29.80	30.45
4384	NASDAQ	UVSP	Thu, May 4, 2017	29.80	30.30	29.60	30.20
4383	NASDAQ	UVSP	Wed, May 3, 2017	29.40	29.70	29.33	29.55
4382	NASDAQ	UVSP	Tue, May 2, 2017	29.90	30.10	29.50	29.60
4381	NASDAQ	UVSP	Mon, May 1, 2017	30.45	30.65	29.85	29.90
4380	NASDAQ	UVSP	Fri, Apr 28, 2017	30.25	30.75	29.90	30.30
4379	NASDAQ	UVSP	Thu, Apr 27, 2017	29.65	30.75	28.33	30.70
4378	NASDAQ	UVSP	Wed, Apr 26, 2017	28.95	29.95	28.85	29.55
4377	NASDAQ	UVSP	Tue, Apr 25, 2017	29.00	29.20	28.85	29.00
4376	NASDAQ	UVSP	Mon, Apr 24, 2017	28.65	28.95	28.50	28.70
4375	NASDAQ	UVSP	Fri, Apr 21, 2017	27.95	28.40	27.95	28.15
4374	NASDAQ	UVSP	Thu, Apr 20, 2017	27.40	28.10	27.35	28.10
4373	NASDAQ	UVSP	Wed, Apr 19, 2017	27.25	27.65	27.10	27.30
4372	NASDAQ	UVSP	Tue, Apr 18, 2017	26.90	27.25	26.75	27.25
4371	NASDAQ	UVSP	Mon, Apr 17, 2017	26.75	27.10	26.50	27.10
4370	NASDAQ	UVSP	Thu, Apr 13, 2017	26.75	26.85	26.55	26.70
4369	NASDAQ	UVSP	Wed, Apr 12, 2017	26.80	26.95	26.65	26.90
4368	NASDAQ	UVSP	Tue, Apr 11, 2017	26.05	26.80	26.05	26.80
4367	NASDAQ	UVSP	Mon, Apr 10, 2017	26.10	26.30	26.10	26.25
4366	NASDAQ	UVSP	Fri, Apr 7, 2017	26.05	26.30	25.95	26.15
4365	NASDAQ	UVSP	Thu, Apr 6, 2017	25.80	26.25	25.75	26.15
4364	NASDAQ	UVSP	Wed, Apr 5, 2017	26.30	26.35	25.80	25.80
4363	NASDAQ	UVSP	Tue, Apr 4, 2017	25.80	26.20	25.65	26.10
4362	NASDAQ	UVSP	Mon, Apr 3, 2017	26.05	26.50	25.75	25.85
4361	NASDAQ	UVSP	Fri, Mar 31, 2017	26.40	26.40	25.90	25.90
4360	NASDAQ	UVSP	Thu, Mar 30, 2017	26.30	26.48	26.18	26.40
4359	NASDAQ	UVSP	Wed, Mar 29, 2017	26.40	26.50	26.05	26.15
4358	NASDAQ	UVSP	Tue, Mar 28, 2017	26.20	26.50	26.05	26.45
4357	NASDAQ	UVSP	Mon, Mar 27, 2017	25.75	26.40	25.75	26.25
4356	NASDAQ	UVSP	Fri, Mar 24, 2017	26.25	26.75	26.10	26.25
4355	NASDAQ	UVSP	Thu, Mar 23, 2017	26.05	26.65	26.00	26.30
4354	NASDAQ	UVSP	Wed, Mar 22, 2017	26.20	26.45	25.80	26.05
4353	NASDAQ	UVSP	Tue, Mar 21, 2017	27.85	28.15	26.40	26.45
4352	NASDAQ	UVSP	Mon, Mar 20, 2017	28.15	28.15	27.65	27.75
4351	NASDAQ	UVSP	Fri, Mar 17, 2017	27.85	28.30	27.75	28.20
4350	NASDAQ	UVSP	Thu, Mar 16, 2017	27.50	27.95	27.50	27.95
4349	NASDAQ	UVSP	Wed, Mar 15, 2017	27.20	27.60	27.05	27.45
4348	NASDAQ	UVSP	Tue, Mar 14, 2017	26.80	27.15	26.55	27.10
4347	NASDAQ	UVSP	Mon, Mar 13, 2017	26.75	27.06	26.75	26.90
4346	NASDAQ	UVSP	Fri, Mar 10, 2017	27.10	27.10	26.60	26.85
4345	NASDAQ	UVSP	Thu, Mar 9, 2017	26.95	27.35	26.80	26.80
4344	NASDAQ	UVSP	Wed, Mar 8, 2017	27.65	27.75	26.95	26.95
4343	NASDAQ	UVSP	Tue, Mar 7, 2017	27.35	27.65	27.20	27.60
4342	NASDAQ	UVSP	Mon, Mar 6, 2017	27.30	27.65	26.70	27.45
4341	NASDAQ	UVSP	Fri, Mar 3, 2017	27.80	27.90	27.45	27.70
4340	NASDAQ	UVSP	Thu, Mar 2, 2017	28.25	28.25	27.60	27.60
4339	NASDAQ	UVSP	Wed, Mar 1, 2017	28.25	28.45	28.15	28.30
4338	NASDAQ	UVSP	Tue, Feb 28, 2017	28.40	28.40	27.80	27.85
4337	NASDAQ	UVSP	Mon, Feb 27, 2017	28.40	28.55	28.15	28.35
4336	NASDAQ	UVSP	Fri, Feb 24, 2017	28.15	28.50	27.75	28.30
4335	NASDAQ	UVSP	Thu, Feb 23, 2017	28.65	28.65	28.15	28.50
4334	NASDAQ	UVSP	Wed, Feb 22, 2017	28.15	28.55	28.10	28.50
4333	NASDAQ	UVSP	Tue, Feb 21, 2017	28.95	28.95	28.20	28.30
4332	NASDAQ	UVSP	Fri, Feb 17, 2017	28.45	28.90	28.38	28.90
4331	NASDAQ	UVSP	Thu, Feb 16, 2017	28.60	28.60	28.25	28.40
4330	NASDAQ	UVSP	Wed, Feb 15, 2017	28.10	28.65	28.10	28.55
4329	NASDAQ	UVSP	Tue, Feb 14, 2017	27.90	28.35	27.75	28.15
4328	NASDAQ	UVSP	Mon, Feb 13, 2017	28.10	28.33	27.30	27.90
4327	NASDAQ	UVSP	Fri, Feb 10, 2017	27.80	28.00	27.50	27.90
4326	NASDAQ	UVSP	Thu, Feb 9, 2017	27.20	27.75	27.20	27.60
4325	NASDAQ	UVSP	Wed, Feb 8, 2017	27.10	27.35	26.85	27.30
4324	NASDAQ	UVSP	Tue, Feb 7, 2017	27.80	27.80	27.15	27.35
4323	NASDAQ	UVSP	Mon, Feb 6, 2017	28.10	28.20	27.60	27.60
4322	NASDAQ	UVSP	Fri, Feb 3, 2017	28.05	28.40	27.90	28.20
4321	NASDAQ	UVSP	Thu, Feb 2, 2017	27.80	27.95	27.60	27.90
4320	NASDAQ	UVSP	Wed, Feb 1, 2017	28.25	28.60	27.70	27.85
4319	NASDAQ	UVSP	Tue, Jan 31, 2017	28.40	28.55	27.90	28.15
4318	NASDAQ	UVSP	Mon, Jan 30, 2017	29.00	29.15	28.25	28.40
4317	NASDAQ	UVSP	Fri, Jan 27, 2017	29.31	29.50	29.15	29.25
4316	NASDAQ	UVSP	Thu, Jan 26, 2017	29.50	29.90	29.30	29.35
4315	NASDAQ	UVSP	Wed, Jan 25, 2017	29.35	29.80	29.30	29.75
4314	NASDAQ	UVSP	Tue, Jan 24, 2017	28.75	29.30	28.50	29.15
4313	NASDAQ	UVSP	Mon, Jan 23, 2017	28.55	28.90	28.45	28.65
4312	NASDAQ	UVSP	Fri, Jan 20, 2017	28.45	28.65	28.20	28.55
4311	NASDAQ	UVSP	Thu, Jan 19, 2017	28.25	28.55	28.20	28.40
4310	NASDAQ	UVSP	Wed, Jan 18, 2017	27.75	28.25	27.20	28.25
4309	NASDAQ	UVSP	Tue, Jan 17, 2017	29.10	29.10	27.65	27.65
4308	NASDAQ	UVSP	Fri, Jan 13, 2017	29.35	29.65	28.90	29.25
4307	NASDAQ	UVSP	Thu, Jan 12, 2017	30.00	30.00	29.08	29.20
4306	NASDAQ	UVSP	Wed, Jan 11, 2017	29.70	30.00	29.45	30.00
4305	NASDAQ	UVSP	Tue, Jan 10, 2017	28.95	29.65	28.80	29.55
4304	NASDAQ	UVSP	Mon, Jan 9, 2017	29.50	29.55	28.75	29.15
4303	NASDAQ	UVSP	Fri, Jan 6, 2017	30.50	30.55	29.65	29.75
4302	NASDAQ	UVSP	Thu, Jan 5, 2017	30.65	30.65	29.95	30.25
4301	NASDAQ	UVSP	Wed, Jan 4, 2017	30.75	31.00	30.60	30.70
4300	NASDAQ	UVSP	Tue, Jan 3, 2017	31.00	31.15	30.50	30.85
4299	NASDAQ	UVSP	Fri, Dec 30, 2016	31.20	31.20	30.75	30.90
4298	NASDAQ	UVSP	Thu, Dec 29, 2016	30.95	31.25	30.75	31.25
4297	NASDAQ	UVSP	Wed, Dec 28, 2016	31.35	31.50	30.90	31.15
4296	NASDAQ	UVSP	Tue, Dec 27, 2016	30.65	31.35	30.65	31.15
4295	NASDAQ	UVSP	Fri, Dec 23, 2016	30.40	30.75	30.40	30.65
4294	NASDAQ	UVSP	Thu, Dec 22, 2016	30.65	30.95	30.33	30.60
4293	NASDAQ	UVSP	Wed, Dec 21, 2016	30.95	30.95	30.55	30.60
4292	NASDAQ	UVSP	Tue, Dec 20, 2016	30.95	31.05	30.50	30.90
4291	NASDAQ	UVSP	Mon, Dec 19, 2016	30.75	31.00	30.35	30.75
4290	NASDAQ	UVSP	Fri, Dec 16, 2016	31.00	31.00	30.55	31.00
4289	NASDAQ	UVSP	Thu, Dec 15, 2016	30.55	31.15	30.35	30.90
4288	NASDAQ	UVSP	Wed, Dec 14, 2016	30.30	30.85	30.20	30.50
4287	NASDAQ	UVSP	Tue, Dec 13, 2016	30.45	30.85	30.20	30.50
4286	NASDAQ	UVSP	Mon, Dec 12, 2016	30.80	31.15	30.20	30.25
4285	NASDAQ	UVSP	Fri, Dec 9, 2016	30.50	31.10	30.03	31.00
4284	NASDAQ	UVSP	Thu, Dec 8, 2016	29.70	30.55	29.70	30.50
4283	NASDAQ	UVSP	Wed, Dec 7, 2016	29.50	29.90	29.50	29.75
4282	NASDAQ	UVSP	Tue, Dec 6, 2016	29.25	29.55	28.95	29.50
4281	NASDAQ	UVSP	Mon, Dec 5, 2016	28.65	29.33	28.15	29.15
4280	NASDAQ	UVSP	Fri, Dec 2, 2016	28.95	29.05	28.55	28.60
4279	NASDAQ	UVSP	Thu, Dec 1, 2016	28.55	29.20	28.55	29.15
4278	NASDAQ	UVSP	Wed, Nov 30, 2016	28.60	28.85	28.30	28.55
4277	NASDAQ	UVSP	Tue, Nov 29, 2016	28.20	28.75	27.75	28.30
4276	NASDAQ	UVSP	Mon, Nov 28, 2016	28.00	28.10	27.80	27.95
4275	NASDAQ	UVSP	Fri, Nov 25, 2016	28.00	28.40	27.95	28.15
4274	NASDAQ	UVSP	Wed, Nov 23, 2016	27.25	27.95	27.25	27.85
4273	NASDAQ	UVSP	Tue, Nov 22, 2016	27.30	27.70	27.15	27.55
4272	NASDAQ	UVSP	Mon, Nov 21, 2016	27.50	27.50	27.10	27.35
4271	NASDAQ	UVSP	Fri, Nov 18, 2016	27.40	27.55	27.05	27.45
4270	NASDAQ	UVSP	Thu, Nov 17, 2016	27.25	27.90	26.15	27.30
4269	NASDAQ	UVSP	Wed, Nov 16, 2016	27.30	28.15	27.20	27.40
4268	NASDAQ	UVSP	Tue, Nov 15, 2016	26.00	27.60	25.40	27.55
4267	NASDAQ	UVSP	Mon, Nov 14, 2016	25.75	26.85	25.48	26.75
4266	NASDAQ	UVSP	Fri, Nov 11, 2016	25.00	26.15	24.85	26.05
4265	NASDAQ	UVSP	Thu, Nov 10, 2016	24.20	25.50	23.98	25.00
4264	NASDAQ	UVSP	Wed, Nov 9, 2016	23.25	24.20	23.23	24.15
4263	NASDAQ	UVSP	Tue, Nov 8, 2016	23.30	23.40	23.10	23.15
4262	NASDAQ	UVSP	Mon, Nov 7, 2016	23.60	23.60	23.10	23.35
4261	NASDAQ	UVSP	Fri, Nov 4, 2016	23.30	23.43	23.05	23.25
4260	NASDAQ	UVSP	Thu, Nov 3, 2016	23.25	23.45	22.91	23.30
4259	NASDAQ	UVSP	Wed, Nov 2, 2016	23.30	23.40	23.15	23.20
4258	NASDAQ	UVSP	Tue, Nov 1, 2016	23.70	23.90	23.30	23.40
4257	NASDAQ	UVSP	Mon, Oct 31, 2016	23.50	23.80	23.35	23.75
4256	NASDAQ	UVSP	Fri, Oct 28, 2016	23.65	23.70	22.76	23.45
4255	NASDAQ	UVSP	Thu, Oct 27, 2016	23.30	23.70	23.20	23.55
4254	NASDAQ	UVSP	Wed, Oct 26, 2016	23.85	23.90	23.40	23.40
4253	NASDAQ	UVSP	Tue, Oct 25, 2016	23.60	23.90	23.60	23.85
4252	NASDAQ	UVSP	Mon, Oct 24, 2016	23.65	24.00	23.50	23.70
4251	NASDAQ	UVSP	Fri, Oct 21, 2016	23.40	23.85	23.40	23.70
4250	NASDAQ	UVSP	Thu, Oct 20, 2016	23.60	23.75	23.50	23.60
4249	NASDAQ	UVSP	Wed, Oct 19, 2016	23.65	23.80	23.50	23.60
4248	NASDAQ	UVSP	Tue, Oct 18, 2016	23.60	23.75	23.40	23.65
4247	NASDAQ	UVSP	Mon, Oct 17, 2016	23.60	23.70	23.40	23.50
4246	NASDAQ	UVSP	Fri, Oct 14, 2016	23.50	23.61	23.45	23.49
4245	NASDAQ	UVSP	Thu, Oct 13, 2016	23.43	23.49	23.30	23.34
4244	NASDAQ	UVSP	Wed, Oct 12, 2016	23.42	23.80	23.42	23.58
4243	NASDAQ	UVSP	Tue, Oct 11, 2016	23.73	23.75	23.36	23.55
4242	NASDAQ	UVSP	Mon, Oct 10, 2016	23.36	23.79	23.33	23.77
4241	NASDAQ	UVSP	Fri, Oct 7, 2016	23.48	23.79	23.32	23.62
4240	NASDAQ	UVSP	Thu, Oct 6, 2016	23.51	23.53	23.28	23.48
4239	NASDAQ	UVSP	Wed, Oct 5, 2016	23.31	23.55	23.18	23.44
4238	NASDAQ	UVSP	Tue, Oct 4, 2016	23.26	23.38	23.05	23.23
4237	NASDAQ	UVSP	Mon, Oct 3, 2016	23.44	23.55	23.09	23.16
4236	NASDAQ	UVSP	Fri, Sep 30, 2016	23.49	23.77	23.32	23.36
4235	NASDAQ	UVSP	Thu, Sep 29, 2016	23.51	23.53	23.29	23.32
4234	NASDAQ	UVSP	Wed, Sep 28, 2016	23.60	23.60	23.20	23.48
4233	NASDAQ	UVSP	Tue, Sep 27, 2016	23.21	23.52	23.17	23.47
4232	NASDAQ	UVSP	Mon, Sep 26, 2016	23.50	23.50	23.15	23.15
4231	NASDAQ	UVSP	Fri, Sep 23, 2016	23.63	23.71	23.49	23.52
4230	NASDAQ	UVSP	Thu, Sep 22, 2016	23.45	23.79	23.45	23.78
4229	NASDAQ	UVSP	Wed, Sep 21, 2016	23.39	23.48	23.23	23.45
4228	NASDAQ	UVSP	Tue, Sep 20, 2016	23.46	23.56	23.25	23.26
4227	NASDAQ	UVSP	Mon, Sep 19, 2016	23.06	23.41	23.06	23.39
4226	NASDAQ	UVSP	Fri, Sep 16, 2016	23.67	23.67	22.24	22.93
4225	NASDAQ	UVSP	Thu, Sep 15, 2016	23.39	23.59	23.05	23.58
4224	NASDAQ	UVSP	Wed, Sep 14, 2016	23.45	23.48	23.28	23.33
4223	NASDAQ	UVSP	Tue, Sep 13, 2016	23.56	23.58	23.22	23.40
4222	NASDAQ	UVSP	Mon, Sep 12, 2016	23.44	23.69	23.11	23.69
4221	NASDAQ	UVSP	Fri, Sep 9, 2016	23.48	23.53	23.26	23.29
4220	NASDAQ	UVSP	Thu, Sep 8, 2016	23.54	23.59	23.33	23.55
4219	NASDAQ	UVSP	Wed, Sep 7, 2016	23.24	23.56	23.24	23.54
4218	NASDAQ	UVSP	Tue, Sep 6, 2016	23.27	23.45	23.24	23.32
4217	NASDAQ	UVSP	Fri, Sep 2, 2016	23.11	23.40	22.95	23.31
4216	NASDAQ	UVSP	Thu, Sep 1, 2016	23.39	23.39	22.96	23.21
4215	NASDAQ	UVSP	Wed, Aug 31, 2016	23.16	23.47	22.96	23.34
4214	NASDAQ	UVSP	Tue, Aug 30, 2016	22.63	23.08	22.62	23.06
4213	NASDAQ	UVSP	Mon, Aug 29, 2016	22.61	22.62	22.51	22.55
4212	NASDAQ	UVSP	Fri, Aug 26, 2016	22.56	22.67	22.37	22.52
4211	NASDAQ	UVSP	Thu, Aug 25, 2016	22.48	22.58	22.38	22.56
4210	NASDAQ	UVSP	Wed, Aug 24, 2016	22.46	22.61	22.32	22.49
4209	NASDAQ	UVSP	Tue, Aug 23, 2016	22.54	22.65	22.42	22.49
4208	NASDAQ	UVSP	Mon, Aug 22, 2016	22.32	22.51	22.31	22.47
4207	NASDAQ	UVSP	Fri, Aug 19, 2016	22.09	22.40	22.09	22.37
4206	NASDAQ	UVSP	Thu, Aug 18, 2016	22.13	22.22	22.03	22.13
4205	NASDAQ	UVSP	Wed, Aug 17, 2016	22.04	22.29	21.98	22.14
4204	NASDAQ	UVSP	Tue, Aug 16, 2016	21.94	22.33	21.90	22.03
4203	NASDAQ	UVSP	Mon, Aug 15, 2016	22.01	22.08	21.94	21.95
4202	NASDAQ	UVSP	Fri, Aug 12, 2016	21.94	22.15	21.71	22.02
4201	NASDAQ	UVSP	Thu, Aug 11, 2016	21.87	22.03	21.78	21.97
4200	NASDAQ	UVSP	Wed, Aug 10, 2016	22.03	22.04	21.75	21.84
4199	NASDAQ	UVSP	Tue, Aug 9, 2016	22.08	22.17	21.90	22.01
4198	NASDAQ	UVSP	Mon, Aug 8, 2016	22.19	22.27	21.93	21.99
4197	NASDAQ	UVSP	Fri, Aug 5, 2016	21.76	22.23	21.76	22.20
4196	NASDAQ	UVSP	Thu, Aug 4, 2016	21.66	21.86	21.56	21.67
4195	NASDAQ	UVSP	Wed, Aug 3, 2016	21.48	21.74	21.48	21.65
4194	NASDAQ	UVSP	Tue, Aug 2, 2016	21.15	21.49	21.15	21.48
4193	NASDAQ	UVSP	Mon, Aug 1, 2016	21.16	21.24	21.06	21.19
4192	NASDAQ	UVSP	Fri, Jul 29, 2016	21.15	21.28	21.07	21.09
4191	NASDAQ	UVSP	Thu, Jul 28, 2016	20.56	21.40	19.97	21.09
4190	NASDAQ	UVSP	Wed, Jul 27, 2016	22.02	22.47	21.71	21.88
4189	NASDAQ	UVSP	Tue, Jul 26, 2016	21.77	21.92	21.66	21.85
4188	NASDAQ	UVSP	Mon, Jul 25, 2016	22.10	22.19	21.56	21.72
4187	NASDAQ	UVSP	Fri, Jul 22, 2016	21.65	22.23	21.56	22.20
4186	NASDAQ	UVSP	Thu, Jul 21, 2016	21.66	21.75	21.59	21.65
4185	NASDAQ	UVSP	Wed, Jul 20, 2016	21.66	21.79	21.56	21.79
4184	NASDAQ	UVSP	Tue, Jul 19, 2016	21.66	21.75	21.54	21.66
4183	NASDAQ	UVSP	Mon, Jul 18, 2016	21.56	21.74	21.41	21.67
4182	NASDAQ	UVSP	Fri, Jul 15, 2016	21.30	21.64	21.02	21.62
4181	NASDAQ	UVSP	Thu, Jul 14, 2016	21.00	21.39	20.84	21.17
4180	NASDAQ	UVSP	Wed, Jul 13, 2016	20.75	20.99	20.60	20.80
4179	NASDAQ	UVSP	Tue, Jul 12, 2016	20.76	20.91	20.55	20.74
4178	NASDAQ	UVSP	Mon, Jul 11, 2016	20.61	20.93	20.48	20.76
4177	NASDAQ	UVSP	Fri, Jul 8, 2016	20.82	21.15	20.70	20.74
4176	NASDAQ	UVSP	Thu, Jul 7, 2016	20.74	20.87	20.65	20.77
4175	NASDAQ	UVSP	Wed, Jul 6, 2016	20.83	20.94	20.70	20.74
4174	NASDAQ	UVSP	Tue, Jul 5, 2016	21.00	21.10	20.63	20.97
4173	NASDAQ	UVSP	Fri, Jul 1, 2016	21.06	21.10	20.42	21.06
4172	NASDAQ	UVSP	Thu, Jun 30, 2016	20.28	21.02	20.28	21.02
4171	NASDAQ	UVSP	Wed, Jun 29, 2016	20.48	20.51	20.25	20.42
4170	NASDAQ	UVSP	Tue, Jun 28, 2016	20.08	20.24	19.84	20.14
4169	NASDAQ	UVSP	Mon, Jun 27, 2016	20.18	20.18	19.72	19.89
4168	NASDAQ	UVSP	Fri, Jun 24, 2016	20.34	20.56	19.99	20.36
4167	NASDAQ	UVSP	Thu, Jun 23, 2016	20.69	21.28	20.69	21.10
4166	NASDAQ	UVSP	Wed, Jun 22, 2016	20.57	20.72	20.51	20.57
4165	NASDAQ	UVSP	Tue, Jun 21, 2016	20.56	20.67	20.41	20.66
4164	NASDAQ	UVSP	Mon, Jun 20, 2016	20.27	20.63	20.25	20.53
4163	NASDAQ	UVSP	Fri, Jun 17, 2016	20.29	20.43	19.69	20.05
4162	NASDAQ	UVSP	Thu, Jun 16, 2016	20.02	20.28	19.85	20.22
4161	NASDAQ	UVSP	Wed, Jun 15, 2016	20.42	20.64	20.10	20.15
4160	NASDAQ	UVSP	Tue, Jun 14, 2016	20.30	20.42	20.11	20.35
4159	NASDAQ	UVSP	Mon, Jun 13, 2016	20.05	20.29	20.01	20.25
4158	NASDAQ	UVSP	Fri, Jun 10, 2016	20.33	20.39	20.03	20.21
4157	NASDAQ	UVSP	Thu, Jun 9, 2016	20.61	20.61	20.08	20.42
4156	NASDAQ	UVSP	Wed, Jun 8, 2016	20.50	20.70	20.49	20.64
4155	NASDAQ	UVSP	Tue, Jun 7, 2016	20.57	20.67	20.40	20.49
4154	NASDAQ	UVSP	Mon, Jun 6, 2016	20.22	20.72	20.22	20.57
4153	NASDAQ	UVSP	Fri, Jun 3, 2016	20.41	20.47	20.01	20.43
4152	NASDAQ	UVSP	Thu, Jun 2, 2016	20.00	20.45	19.90	20.45
4151	NASDAQ	UVSP	Wed, Jun 1, 2016	20.14	20.19	20.05	20.11
4150	NASDAQ	UVSP	Tue, May 31, 2016	20.12	20.39	19.76	20.19
4149	NASDAQ	UVSP	Fri, May 27, 2016	19.94	20.20	19.91	20.18
4148	NASDAQ	UVSP	Thu, May 26, 2016	19.77	19.99	19.77	19.90
4147	NASDAQ	UVSP	Wed, May 25, 2016	19.74	19.94	19.70	19.89
4146	NASDAQ	UVSP	Tue, May 24, 2016	19.43	19.80	19.43	19.75
4145	NASDAQ	UVSP	Mon, May 23, 2016	19.59	19.59	19.40	19.41
4144	NASDAQ	UVSP	Fri, May 20, 2016	19.38	19.60	19.38	19.60
4143	NASDAQ	UVSP	Thu, May 19, 2016	19.37	19.51	19.16	19.40
4142	NASDAQ	UVSP	Wed, May 18, 2016	19.12	19.63	19.12	19.49
4141	NASDAQ	UVSP	Tue, May 17, 2016	19.56	19.64	19.15	19.20
4140	NASDAQ	UVSP	Mon, May 16, 2016	19.56	19.76	19.54	19.65
4139	NASDAQ	UVSP	Fri, May 13, 2016	19.59	19.61	19.39	19.50
4138	NASDAQ	UVSP	Thu, May 12, 2016	19.78	19.78	19.39	19.58
4137	NASDAQ	UVSP	Wed, May 11, 2016	19.60	19.81	19.50	19.56
4136	NASDAQ	UVSP	Tue, May 10, 2016	19.57	19.70	19.50	19.59
4135	NASDAQ	UVSP	Mon, May 9, 2016	19.40	19.57	19.35	19.50
4134	NASDAQ	UVSP	Fri, May 6, 2016	19.11	19.75	19.11	19.46
4133	NASDAQ	UVSP	Thu, May 5, 2016	19.61	19.61	19.38	19.44
4132	NASDAQ	UVSP	Wed, May 4, 2016	19.61	19.74	19.50	19.57
4131	NASDAQ	UVSP	Tue, May 3, 2016	19.87	20.17	19.51	19.70
4130	NASDAQ	UVSP	Mon, May 2, 2016	19.76	19.99	19.65	19.87
4129	NASDAQ	UVSP	Fri, Apr 29, 2016	19.72	19.86	19.51	19.74
4128	NASDAQ	UVSP	Thu, Apr 28, 2016	19.90	20.00	19.71	19.80
4127	NASDAQ	UVSP	Wed, Apr 27, 2016	20.23	20.25	19.88	19.91
4126	NASDAQ	UVSP	Tue, Apr 26, 2016	20.06	20.31	20.06	20.24
4125	NASDAQ	UVSP	Mon, Apr 25, 2016	19.85	20.08	19.77	20.08
4124	NASDAQ	UVSP	Fri, Apr 22, 2016	19.66	19.90	19.64	19.87
4123	NASDAQ	UVSP	Thu, Apr 21, 2016	19.79	19.79	19.63	19.70
4122	NASDAQ	UVSP	Wed, Apr 20, 2016	19.65	19.80	19.57	19.75
4121	NASDAQ	UVSP	Tue, Apr 19, 2016	19.78	19.80	19.60	19.68
4120	NASDAQ	UVSP	Mon, Apr 18, 2016	19.50	19.80	19.50	19.71
4119	NASDAQ	UVSP	Fri, Apr 15, 2016	19.57	19.74	19.36	19.73
4118	NASDAQ	UVSP	Thu, Apr 14, 2016	19.74	19.80	19.60	19.65
4117	NASDAQ	UVSP	Wed, Apr 13, 2016	19.40	19.75	19.40	19.74
4116	NASDAQ	UVSP	Tue, Apr 12, 2016	19.08	19.39	18.99	19.34
4115	NASDAQ	UVSP	Mon, Apr 11, 2016	19.15	19.36	19.02	19.04
4114	NASDAQ	UVSP	Fri, Apr 8, 2016	19.00	19.14	18.92	19.13
4113	NASDAQ	UVSP	Thu, Apr 7, 2016	19.10	19.11	18.81	18.89
4112	NASDAQ	UVSP	Wed, Apr 6, 2016	19.32	19.32	19.05	19.19
4111	NASDAQ	UVSP	Tue, Apr 5, 2016	19.73	19.73	19.73	19.36
4110	NASDAQ	UVSP	Mon, Apr 4, 2016	19.57	19.77	19.55	19.73
4109	NASDAQ	UVSP	Fri, Apr 1, 2016	19.54	19.71	19.34	19.63
4108	NASDAQ	UVSP	Thu, Mar 31, 2016	19.39	19.56	19.22	19.27
4107	NASDAQ	UVSP	Wed, Mar 30, 2016	19.18	19.38	19.02	19.27
4106	NASDAQ	UVSP	Tue, Mar 29, 2016	19.03	19.14	18.90	19.10
4105	NASDAQ	UVSP	Mon, Mar 28, 2016	19.07	19.23	18.82	18.84
4104	NASDAQ	UVSP	Thu, Mar 24, 2016	19.05	19.05	19.05	19.04
4103	NASDAQ	UVSP	Wed, Mar 23, 2016	19.34	19.34	19.04	19.05
4102	NASDAQ	UVSP	Tue, Mar 22, 2016	19.36	19.53	19.27	19.33
4101	NASDAQ	UVSP	Mon, Mar 21, 2016	19.46	19.52	19.24	19.48
4100	NASDAQ	UVSP	Fri, Mar 18, 2016	19.46	19.49	19.20	19.47
4099	NASDAQ	UVSP	Thu, Mar 17, 2016	19.03	19.40	18.95	19.33
4098	NASDAQ	UVSP	Wed, Mar 16, 2016	19.08	19.29	18.90	19.03
4097	NASDAQ	UVSP	Tue, Mar 15, 2016	19.26	19.26	19.26	19.07
4096	NASDAQ	UVSP	Mon, Mar 14, 2016	19.48	19.50	19.23	19.37
4095	NASDAQ	UVSP	Fri, Mar 11, 2016	19.39	19.50	19.22	19.46
4094	NASDAQ	UVSP	Thu, Mar 10, 2016	19.41	19.41	19.06	19.45
4093	NASDAQ	UVSP	Wed, Mar 9, 2016	19.38	19.38	19.38	19.45
4092	NASDAQ	UVSP	Tue, Mar 8, 2016	19.50	19.61	19.36	19.62
4091	NASDAQ	UVSP	Mon, Mar 7, 2016	19.43	19.73	19.31	19.62
4090	NASDAQ	UVSP	Fri, Mar 4, 2016	19.63	19.63	19.63	19.74
4089	NASDAQ	UVSP	Thu, Mar 3, 2016	19.53	19.53	19.53	19.63
4088	NASDAQ	UVSP	Wed, Mar 2, 2016	19.41	19.56	19.25	19.44
4087	NASDAQ	UVSP	Tue, Mar 1, 2016	19.09	19.09	19.09	19.44
4086	NASDAQ	UVSP	Mon, Feb 29, 2016	19.32	19.47	19.08	19.09
4085	NASDAQ	UVSP	Fri, Feb 26, 2016	18.97	19.48	18.97	19.39
4084	NASDAQ	UVSP	Thu, Feb 25, 2016	18.94	19.15	18.85	18.93
4083	NASDAQ	UVSP	Wed, Feb 24, 2016	18.80	18.95	18.43	18.91
4082	NASDAQ	UVSP	Tue, Feb 23, 2016	18.86	19.05	18.78	18.84
4081	NASDAQ	UVSP	Mon, Feb 22, 2016	19.13	19.25	18.71	18.89
4080	NASDAQ	UVSP	Fri, Feb 19, 2016	18.91	19.09	18.85	19.00
4079	NASDAQ	UVSP	Thu, Feb 18, 2016	19.13	19.29	18.88	18.91
4078	NASDAQ	UVSP	Wed, Feb 17, 2016	19.35	19.35	19.05	19.08
4077	NASDAQ	UVSP	Tue, Feb 16, 2016	19.25	19.57	19.13	19.24
4076	NASDAQ	UVSP	Fri, Feb 12, 2016	19.29	19.37	19.15	19.26
4075	NASDAQ	UVSP	Thu, Feb 11, 2016	18.96	19.23	18.96	19.12
4074	NASDAQ	UVSP	Wed, Feb 10, 2016	19.65	19.85	19.20	19.25
4073	NASDAQ	UVSP	Tue, Feb 9, 2016	19.18	19.56	19.18	19.39
4072	NASDAQ	UVSP	Mon, Feb 8, 2016	19.07	19.50	18.99	19.38
4071	NASDAQ	UVSP	Fri, Feb 5, 2016	19.40	19.45	19.12	19.21
4070	NASDAQ	UVSP	Thu, Feb 4, 2016	19.27	19.59	19.21	19.42
4069	NASDAQ	UVSP	Wed, Feb 3, 2016	19.26	19.38	18.95	19.29
4068	NASDAQ	UVSP	Tue, Feb 2, 2016	19.40	19.40	19.04	19.17
4067	NASDAQ	UVSP	Mon, Feb 1, 2016	19.60	19.68	19.39	19.57
4066	NASDAQ	UVSP	Fri, Jan 29, 2016	19.14	19.68	19.14	19.68
4065	NASDAQ	UVSP	Thu, Jan 28, 2016	18.90	19.26	18.86	19.18
4064	NASDAQ	UVSP	Wed, Jan 27, 2016	19.07	19.32	18.69	18.79
4063	NASDAQ	UVSP	Tue, Jan 26, 2016	18.94	19.39	18.92	19.13
4062	NASDAQ	UVSP	Mon, Jan 25, 2016	18.81	19.06	18.72	18.81
4061	NASDAQ	UVSP	Fri, Jan 22, 2016	19.08	19.40	18.91	19.04
4060	NASDAQ	UVSP	Thu, Jan 21, 2016	19.20	19.28	18.90	18.90
4059	NASDAQ	UVSP	Wed, Jan 20, 2016	18.96	19.30	18.74	19.11
4058	NASDAQ	UVSP	Tue, Jan 19, 2016	19.58	19.67	19.05	19.18
4057	NASDAQ	UVSP	Fri, Jan 15, 2016	19.30	19.37	18.64	19.22
4056	NASDAQ	UVSP	Thu, Jan 14, 2016	19.78	19.81	19.31	19.32
4055	NASDAQ	UVSP	Wed, Jan 13, 2016	20.30	20.35	19.46	19.63
4054	NASDAQ	UVSP	Tue, Jan 12, 2016	20.44	20.44	20.02	20.26
4053	NASDAQ	UVSP	Mon, Jan 11, 2016	20.23	20.40	20.02	20.26
4052	NASDAQ	UVSP	Fri, Jan 8, 2016	20.52	20.55	20.21	20.25
4051	NASDAQ	UVSP	Thu, Jan 7, 2016	20.40	20.59	20.30	20.40
4050	NASDAQ	UVSP	Wed, Jan 6, 2016	20.40	20.71	20.40	20.63
4049	NASDAQ	UVSP	Tue, Jan 5, 2016	20.53	20.70	20.41	20.66
4048	NASDAQ	UVSP	Mon, Jan 4, 2016	20.79	20.98	20.29	20.44
4047	NASDAQ	UVSP	Thu, Dec 31, 2015	20.95	20.98	20.79	20.86
4046	NASDAQ	UVSP	Wed, Dec 30, 2015	20.84	20.99	20.81	20.98
4045	NASDAQ	UVSP	Tue, Dec 29, 2015	20.95	20.95	20.70	20.85
4044	NASDAQ	UVSP	Mon, Dec 28, 2015	20.75	20.91	20.60	20.86
4043	NASDAQ	UVSP	Thu, Dec 24, 2015	20.91	20.95	20.83	20.87
4042	NASDAQ	UVSP	Wed, Dec 23, 2015	20.98	20.98	20.57	20.87
4041	NASDAQ	UVSP	Tue, Dec 22, 2015	20.86	20.88	20.53	20.82
4040	NASDAQ	UVSP	Mon, Dec 21, 2015	20.79	20.85	20.41	20.80
4039	NASDAQ	UVSP	Fri, Dec 18, 2015	20.67	20.79	20.54	20.71
4038	NASDAQ	UVSP	Thu, Dec 17, 2015	20.95	20.95	20.73	20.79
4037	NASDAQ	UVSP	Wed, Dec 16, 2015	20.90	20.94	20.68	20.90
4036	NASDAQ	UVSP	Tue, Dec 15, 2015	20.54	20.89	20.54	20.80
4035	NASDAQ	UVSP	Mon, Dec 14, 2015	20.37	20.50	20.27	20.42
4034	NASDAQ	UVSP	Fri, Dec 11, 2015	20.38	20.56	20.24	20.29
4033	NASDAQ	UVSP	Thu, Dec 10, 2015	20.24	20.59	20.13	20.50
4032	NASDAQ	UVSP	Wed, Dec 9, 2015	19.50	20.25	19.49	20.14
4031	NASDAQ	UVSP	Tue, Dec 8, 2015	20.25	20.32	19.84	19.87
4030	NASDAQ	UVSP	Mon, Dec 7, 2015	20.87	20.88	20.33	20.53
4029	NASDAQ	UVSP	Fri, Dec 4, 2015	20.48	20.90	20.46	20.87
4028	NASDAQ	UVSP	Thu, Dec 3, 2015	20.71	20.90	20.50	20.50
4027	NASDAQ	UVSP	Wed, Dec 2, 2015	20.79	20.90	20.65	20.72
4026	NASDAQ	UVSP	Tue, Dec 1, 2015	20.90	20.94	20.72	20.87
4025	NASDAQ	UVSP	Mon, Nov 30, 2015	20.86	20.90	20.79	20.88
4024	NASDAQ	UVSP	Fri, Nov 27, 2015	20.78	20.89	20.71	20.85
4023	NASDAQ	UVSP	Wed, Nov 25, 2015	20.80	20.85	20.69	20.82
4022	NASDAQ	UVSP	Tue, Nov 24, 2015	20.83	20.85	20.69	20.83
4021	NASDAQ	UVSP	Mon, Nov 23, 2015	20.82	20.95	20.79	20.86
4020	NASDAQ	UVSP	Fri, Nov 20, 2015	20.81	20.89	20.73	20.80
4019	NASDAQ	UVSP	Thu, Nov 19, 2015	20.99	21.19	20.77	20.80
4018	NASDAQ	UVSP	Wed, Nov 18, 2015	20.86	21.00	20.78	20.99
4017	NASDAQ	UVSP	Tue, Nov 17, 2015	20.79	20.96	20.67	20.88
4016	NASDAQ	UVSP	Mon, Nov 16, 2015	20.47	20.89	20.29	20.86
4015	NASDAQ	UVSP	Fri, Nov 13, 2015	20.19	20.54	20.10	20.41
4014	NASDAQ	UVSP	Thu, Nov 12, 2015	20.49	20.63	20.21	20.29
4013	NASDAQ	UVSP	Wed, Nov 11, 2015	20.70	20.89	20.51	20.53
4012	NASDAQ	UVSP	Tue, Nov 10, 2015	20.68	20.79	20.50	20.68
4011	NASDAQ	UVSP	Mon, Nov 9, 2015	20.58	20.71	20.48	20.51
4010	NASDAQ	UVSP	Fri, Nov 6, 2015	20.30	20.78	20.14	20.71
4009	NASDAQ	UVSP	Thu, Nov 5, 2015	20.15	20.40	20.15	20.27
4008	NASDAQ	UVSP	Wed, Nov 4, 2015	20.30	20.38	20.11	20.18
4007	NASDAQ	UVSP	Tue, Nov 3, 2015	20.05	20.35	19.86	20.29
4006	NASDAQ	UVSP	Mon, Nov 2, 2015	19.60	20.20	19.60	20.16
4005	NASDAQ	UVSP	Fri, Oct 30, 2015	19.83	19.93	19.36	19.69
4004	NASDAQ	UVSP	Thu, Oct 29, 2015	20.03	20.13	19.80	19.89
4003	NASDAQ	UVSP	Wed, Oct 28, 2015	19.51	20.20	19.51	20.18
4002	NASDAQ	UVSP	Tue, Oct 27, 2015	19.60	19.64	19.40	19.54
4001	NASDAQ	UVSP	Mon, Oct 26, 2015	19.57	19.68	19.45	19.66
4000	NASDAQ	UVSP	Fri, Oct 23, 2015	19.45	19.59	19.39	19.57
3999	NASDAQ	UVSP	Thu, Oct 22, 2015	19.10	19.48	19.10	19.36
3998	NASDAQ	UVSP	Wed, Oct 21, 2015	19.36	19.50	19.02	19.07
3997	NASDAQ	UVSP	Tue, Oct 20, 2015	19.32	19.44	19.24	19.28
3996	NASDAQ	UVSP	Mon, Oct 19, 2015	19.27	19.48	19.21	19.30
3995	NASDAQ	UVSP	Fri, Oct 16, 2015	19.44	19.44	19.07	19.35
3994	NASDAQ	UVSP	Thu, Oct 15, 2015	18.89	19.36	18.87	19.36
3993	NASDAQ	UVSP	Wed, Oct 14, 2015	19.25	19.34	18.82	18.85
3992	NASDAQ	UVSP	Tue, Oct 13, 2015	19.44	19.47	19.25	19.25
3991	NASDAQ	UVSP	Mon, Oct 12, 2015	19.45	19.51	19.39	19.45
3990	NASDAQ	UVSP	Fri, Oct 9, 2015	19.55	19.55	19.25	19.47
3989	NASDAQ	UVSP	Thu, Oct 8, 2015	19.39	19.54	19.23	19.49
3988	NASDAQ	UVSP	Wed, Oct 7, 2015	19.17	19.49	19.05	19.48
3987	NASDAQ	UVSP	Tue, Oct 6, 2015	19.54	19.54	19.03	19.10
3986	NASDAQ	UVSP	Mon, Oct 5, 2015	19.20	19.55	19.20	19.51
3985	NASDAQ	UVSP	Fri, Oct 2, 2015	18.87	19.13	18.77	19.10
3984	NASDAQ	UVSP	Thu, Oct 1, 2015	19.35	19.60	18.81	19.02
3983	NASDAQ	UVSP	Wed, Sep 30, 2015	19.14	19.44	18.94	19.22
3982	NASDAQ	UVSP	Tue, Sep 29, 2015	18.95	19.07	18.86	18.93
3981	NASDAQ	UVSP	Mon, Sep 28, 2015	19.01	19.24	18.86	18.86
3980	NASDAQ	UVSP	Fri, Sep 25, 2015	19.30	19.55	18.92	19.00
3979	NASDAQ	UVSP	Thu, Sep 24, 2015	18.94	19.28	18.94	19.20
3978	NASDAQ	UVSP	Wed, Sep 23, 2015	19.05	19.25	18.99	19.07
3977	NASDAQ	UVSP	Tue, Sep 22, 2015	19.12	19.23	18.90	19.07
3976	NASDAQ	UVSP	Mon, Sep 21, 2015	19.31	19.34	19.17	19.26
3975	NASDAQ	UVSP	Fri, Sep 18, 2015	19.17	19.39	19.06	19.26
3974	NASDAQ	UVSP	Thu, Sep 17, 2015	19.21	19.69	19.05	19.47
3973	NASDAQ	UVSP	Wed, Sep 16, 2015	19.28	19.30	19.06	19.26
3972	NASDAQ	UVSP	Tue, Sep 15, 2015	19.13	19.34	18.93	19.31
3971	NASDAQ	UVSP	Mon, Sep 14, 2015	19.12	19.22	18.82	19.13
3970	NASDAQ	UVSP	Fri, Sep 11, 2015	18.85	19.12	18.79	19.12
3969	NASDAQ	UVSP	Thu, Sep 10, 2015	19.02	19.22	18.88	19.02
3968	NASDAQ	UVSP	Wed, Sep 9, 2015	19.45	19.45	18.98	19.10
3967	NASDAQ	UVSP	Tue, Sep 8, 2015	19.08	19.23	18.96	19.23
3966	NASDAQ	UVSP	Fri, Sep 4, 2015	18.93	19.15	18.81	19.05
3965	NASDAQ	UVSP	Thu, Sep 3, 2015	19.48	19.48	19.07	19.18
3964	NASDAQ	UVSP	Wed, Sep 2, 2015	19.11	19.39	18.89	19.39
3963	NASDAQ	UVSP	Tue, Sep 1, 2015	19.06	19.17	18.83	18.90
3962	NASDAQ	UVSP	Mon, Aug 31, 2015	19.00	19.39	19.00	19.35
3961	NASDAQ	UVSP	Fri, Aug 28, 2015	19.03	19.26	18.99	19.05
3960	NASDAQ	UVSP	Thu, Aug 27, 2015	19.39	19.39	18.83	19.00
3959	NASDAQ	UVSP	Wed, Aug 26, 2015	19.07	19.35	18.70	19.30
3958	NASDAQ	UVSP	Tue, Aug 25, 2015	19.39	19.39	18.55	18.72
3957	NASDAQ	UVSP	Mon, Aug 24, 2015	18.79	19.38	18.77	18.77
3956	NASDAQ	UVSP	Fri, Aug 21, 2015	19.00	19.48	19.00	19.36
3955	NASDAQ	UVSP	Thu, Aug 20, 2015	19.45	19.45	19.11	19.11
3954	NASDAQ	UVSP	Wed, Aug 19, 2015	19.42	19.74	19.35	19.54
3953	NASDAQ	UVSP	Tue, Aug 18, 2015	19.63	19.64	19.47	19.49
3952	NASDAQ	UVSP	Mon, Aug 17, 2015	19.73	19.83	19.47	19.67
3951	NASDAQ	UVSP	Fri, Aug 14, 2015	19.40	19.76	19.40	19.75
3950	NASDAQ	UVSP	Thu, Aug 13, 2015	19.40	19.57	19.40	19.41
3949	NASDAQ	UVSP	Wed, Aug 12, 2015	19.82	19.82	19.35	19.44
3948	NASDAQ	UVSP	Tue, Aug 11, 2015	19.96	20.06	19.68	19.84
3947	NASDAQ	UVSP	Mon, Aug 10, 2015	20.28	20.34	19.96	20.00
3946	NASDAQ	UVSP	Fri, Aug 7, 2015	20.05	20.35	20.02	20.22
3945	NASDAQ	UVSP	Thu, Aug 6, 2015	20.34	20.34	20.00	20.16
3944	NASDAQ	UVSP	Wed, Aug 5, 2015	20.10	20.33	20.09	20.28
3943	NASDAQ	UVSP	Tue, Aug 4, 2015	19.84	20.41	19.84	20.07
3942	NASDAQ	UVSP	Mon, Aug 3, 2015	19.88	20.00	19.69	19.88
3941	NASDAQ	UVSP	Fri, Jul 31, 2015	20.04	20.21	19.85	19.93
3940	NASDAQ	UVSP	Thu, Jul 30, 2015	19.96	20.11	19.94	20.00
3939	NASDAQ	UVSP	Wed, Jul 29, 2015	20.19	20.19	19.95	20.01
3938	NASDAQ	UVSP	Tue, Jul 28, 2015	20.45	20.45	20.14	20.19
3937	NASDAQ	UVSP	Mon, Jul 27, 2015	20.25	20.52	20.25	20.46
3936	NASDAQ	UVSP	Fri, Jul 24, 2015	20.49	20.75	20.44	20.44
3935	NASDAQ	UVSP	Thu, Jul 23, 2015	20.85	20.85	20.52	20.55
3934	NASDAQ	UVSP	Wed, Jul 22, 2015	20.43	20.88	20.43	20.85
3933	NASDAQ	UVSP	Tue, Jul 21, 2015	20.49	20.70	20.27	20.35
3932	NASDAQ	UVSP	Mon, Jul 20, 2015	20.49	20.59	20.44	20.55
3931	NASDAQ	UVSP	Fri, Jul 17, 2015	20.74	20.74	20.44	20.64
3930	NASDAQ	UVSP	Thu, Jul 16, 2015	20.57	20.72	20.55	20.70
3929	NASDAQ	UVSP	Wed, Jul 15, 2015	20.75	20.75	20.26	20.48
3928	NASDAQ	UVSP	Tue, Jul 14, 2015	20.44	20.73	20.42	20.58
3927	NASDAQ	UVSP	Mon, Jul 13, 2015	20.52	20.65	20.49	20.54
3926	NASDAQ	UVSP	Fri, Jul 10, 2015	20.27	20.44	20.21	20.41
3925	NASDAQ	UVSP	Thu, Jul 9, 2015	20.38	20.38	19.94	20.10
3924	NASDAQ	UVSP	Wed, Jul 8, 2015	19.88	20.14	19.83	20.10
3923	NASDAQ	UVSP	Tue, Jul 7, 2015	20.08	20.18	19.81	20.09
3922	NASDAQ	UVSP	Mon, Jul 6, 2015	19.82	20.18	19.82	20.11
3921	NASDAQ	UVSP	Thu, Jul 2, 2015	20.59	20.59	19.98	20.05
3920	NASDAQ	UVSP	Wed, Jul 1, 2015	20.69	20.72	20.36	20.56
3919	NASDAQ	UVSP	Tue, Jun 30, 2015	20.51	20.51	20.21	20.36
3918	NASDAQ	UVSP	Mon, Jun 29, 2015	20.37	20.57	19.84	20.28
3917	NASDAQ	UVSP	Fri, Jun 26, 2015	20.75	20.92	20.41	20.47
3916	NASDAQ	UVSP	Thu, Jun 25, 2015	20.60	20.91	20.58	20.75
3915	NASDAQ	UVSP	Wed, Jun 24, 2015	20.50	20.75	20.21	20.56
3914	NASDAQ	UVSP	Tue, Jun 23, 2015	20.41	20.86	20.30	20.46
3913	NASDAQ	UVSP	Mon, Jun 22, 2015	20.00	20.05	19.93	20.01
3912	NASDAQ	UVSP	Fri, Jun 19, 2015	19.82	20.06	19.60	20.00
3911	NASDAQ	UVSP	Thu, Jun 18, 2015	19.51	19.90	19.51	19.88
3910	NASDAQ	UVSP	Wed, Jun 17, 2015	19.90	19.90	19.36	19.50
3909	NASDAQ	UVSP	Tue, Jun 16, 2015	19.51	19.90	19.51	19.90
3908	NASDAQ	UVSP	Mon, Jun 15, 2015	19.35	19.73	19.16	19.64
3907	NASDAQ	UVSP	Fri, Jun 12, 2015	19.41	19.50	19.30	19.42
3906	NASDAQ	UVSP	Thu, Jun 11, 2015	19.25	19.50	19.13	19.50
3905	NASDAQ	UVSP	Wed, Jun 10, 2015	19.15	19.48	19.05	19.23
3904	NASDAQ	UVSP	Tue, Jun 9, 2015	18.90	19.19	18.82	19.08
3903	NASDAQ	UVSP	Mon, Jun 8, 2015	18.98	19.21	18.93	18.99
3902	NASDAQ	UVSP	Fri, Jun 5, 2015	19.25	19.42	19.08	19.20
3901	NASDAQ	UVSP	Thu, Jun 4, 2015	19.31	19.36	19.06	19.25
3900	NASDAQ	UVSP	Wed, Jun 3, 2015	19.36	19.50	19.29	19.47
3899	NASDAQ	UVSP	Tue, Jun 2, 2015	19.00	19.49	19.00	19.41
3898	NASDAQ	UVSP	Mon, Jun 1, 2015	19.34	19.34	18.85	19.06
3897	NASDAQ	UVSP	Fri, May 29, 2015	19.23	19.33	18.85	19.20
3896	NASDAQ	UVSP	Thu, May 28, 2015	19.22	19.34	19.15	19.27
3895	NASDAQ	UVSP	Wed, May 27, 2015	19.04	19.25	18.90	19.25
3894	NASDAQ	UVSP	Tue, May 26, 2015	19.05	19.13	18.77	18.99
3893	NASDAQ	UVSP	Fri, May 22, 2015	19.30	19.44	19.06	19.20
3892	NASDAQ	UVSP	Thu, May 21, 2015	19.42	19.52	19.30	19.35
3891	NASDAQ	UVSP	Wed, May 20, 2015	19.50	19.57	19.38	19.47
3890	NASDAQ	UVSP	Tue, May 19, 2015	19.44	19.63	19.33	19.51
3889	NASDAQ	UVSP	Mon, May 18, 2015	19.19	19.54	19.19	19.47
3888	NASDAQ	UVSP	Fri, May 15, 2015	19.24	19.30	19.24	19.26
3887	NASDAQ	UVSP	Thu, May 14, 2015	19.20	19.32	19.06	19.31
3886	NASDAQ	UVSP	Wed, May 13, 2015	19.13	19.25	19.11	19.16
3885	NASDAQ	UVSP	Tue, May 12, 2015	19.17	19.22	18.98	19.16
3884	NASDAQ	UVSP	Mon, May 11, 2015	19.20	19.49	19.18	19.22
3883	NASDAQ	UVSP	Fri, May 8, 2015	19.43	19.65	19.01	19.28
3882	NASDAQ	UVSP	Thu, May 7, 2015	19.21	19.50	19.16	19.23
3881	NASDAQ	UVSP	Wed, May 6, 2015	19.18	19.33	19.09	19.29
3880	NASDAQ	UVSP	Tue, May 5, 2015	19.25	19.43	19.14	19.19
3879	NASDAQ	UVSP	Mon, May 4, 2015	19.28	19.48	19.26	19.31
3878	NASDAQ	UVSP	Fri, May 1, 2015	19.54	19.71	19.26	19.35
3877	NASDAQ	UVSP	Thu, Apr 30, 2015	19.98	19.98	19.50	19.51
3876	NASDAQ	UVSP	Wed, Apr 29, 2015	20.31	20.56	20.03	20.09
3875	NASDAQ	UVSP	Tue, Apr 28, 2015	20.02	20.50	19.89	20.47
3874	NASDAQ	UVSP	Mon, Apr 27, 2015	20.00	20.10	19.88	20.00
3873	NASDAQ	UVSP	Fri, Apr 24, 2015	20.00	20.09	19.93	20.00
3872	NASDAQ	UVSP	Thu, Apr 23, 2015	19.75	20.00	19.75	20.00
3871	NASDAQ	UVSP	Wed, Apr 22, 2015	19.89	20.00	19.77	19.87
3870	NASDAQ	UVSP	Tue, Apr 21, 2015	20.00	20.00	19.75	19.93
3869	NASDAQ	UVSP	Mon, Apr 20, 2015	19.68	19.99	19.67	19.98
3868	NASDAQ	UVSP	Fri, Apr 17, 2015	19.63	19.72	19.55	19.59
3867	NASDAQ	UVSP	Thu, Apr 16, 2015	19.85	19.90	19.73	19.80
3866	NASDAQ	UVSP	Wed, Apr 15, 2015	19.80	19.99	19.80	19.97
3865	NASDAQ	UVSP	Tue, Apr 14, 2015	19.67	19.76	19.47	19.65
3864	NASDAQ	UVSP	Mon, Apr 13, 2015	19.50	19.66	19.49	19.65
3863	NASDAQ	UVSP	Fri, Apr 10, 2015	19.58	19.66	19.51	19.57
3862	NASDAQ	UVSP	Thu, Apr 9, 2015	19.59	19.59	19.44	19.49
3861	NASDAQ	UVSP	Wed, Apr 8, 2015	19.55	19.69	19.52	19.62
3860	NASDAQ	UVSP	Tue, Apr 7, 2015	19.95	20.00	19.59	19.64
3859	NASDAQ	UVSP	Mon, Apr 6, 2015	19.80	19.99	19.80	19.91
3858	NASDAQ	UVSP	Thu, Apr 2, 2015	19.94	20.10	19.94	20.00
3857	NASDAQ	UVSP	Wed, Apr 1, 2015	19.80	19.93	19.70	19.93
3856	NASDAQ	UVSP	Tue, Mar 31, 2015	19.56	19.80	19.56	19.79
3855	NASDAQ	UVSP	Mon, Mar 30, 2015	19.48	19.72	19.41	19.69
3854	NASDAQ	UVSP	Fri, Mar 27, 2015	19.67	19.67	19.45	19.59
3853	NASDAQ	UVSP	Thu, Mar 26, 2015	19.34	19.65	19.32	19.59
3852	NASDAQ	UVSP	Wed, Mar 25, 2015	19.53	19.65	19.33	19.45
3851	NASDAQ	UVSP	Tue, Mar 24, 2015	19.38	19.54	19.29	19.51
3850	NASDAQ	UVSP	Mon, Mar 23, 2015	19.30	19.54	19.30	19.37
3849	NASDAQ	UVSP	Fri, Mar 20, 2015	19.24	19.65	18.80	19.26
3848	NASDAQ	UVSP	Thu, Mar 19, 2015	19.42	19.56	19.09	19.12
3847	NASDAQ	UVSP	Wed, Mar 18, 2015	19.56	19.63	19.51	19.52
3846	NASDAQ	UVSP	Tue, Mar 17, 2015	19.56	19.65	19.50	19.63
3845	NASDAQ	UVSP	Mon, Mar 16, 2015	19.50	19.71	19.42	19.66
3844	NASDAQ	UVSP	Fri, Mar 13, 2015	19.40	19.40	19.13	19.39
3843	NASDAQ	UVSP	Thu, Mar 12, 2015	19.23	19.49	19.17	19.40
3842	NASDAQ	UVSP	Wed, Mar 11, 2015	18.95	19.14	18.94	19.03
3841	NASDAQ	UVSP	Tue, Mar 10, 2015	18.94	19.24	18.93	18.95
3840	NASDAQ	UVSP	Mon, Mar 9, 2015	18.88	19.25	18.88	19.22
3839	NASDAQ	UVSP	Fri, Mar 6, 2015	18.95	19.18	18.82	18.97
3838	NASDAQ	UVSP	Thu, Mar 5, 2015	19.07	19.12	18.92	19.01
3837	NASDAQ	UVSP	Wed, Mar 4, 2015	19.02	19.17	18.99	19.00
3836	NASDAQ	UVSP	Tue, Mar 3, 2015	19.07	19.29	19.00	19.17
3835	NASDAQ	UVSP	Mon, Mar 2, 2015	18.93	19.25	18.93	19.19
3834	NASDAQ	UVSP	Fri, Feb 27, 2015	19.07	19.25	18.96	18.99
3833	NASDAQ	UVSP	Thu, Feb 26, 2015	18.96	19.26	18.96	19.09
3832	NASDAQ	UVSP	Wed, Feb 25, 2015	19.00	19.08	19.00	19.00
3831	NASDAQ	UVSP	Tue, Feb 24, 2015	18.87	19.15	18.90	19.00
3830	NASDAQ	UVSP	Mon, Feb 23, 2015	18.93	18.94	18.70	18.83
3829	NASDAQ	UVSP	Fri, Feb 20, 2015	19.27	19.27	18.95	19.04
3828	NASDAQ	UVSP	Thu, Feb 19, 2015	19.17	19.41	19.08	19.22
3827	NASDAQ	UVSP	Wed, Feb 18, 2015	19.04	19.24	19.04	19.24
3826	NASDAQ	UVSP	Tue, Feb 17, 2015	19.05	19.14	19.02	19.09
3825	NASDAQ	UVSP	Fri, Feb 13, 2015	19.00	19.16	18.92	19.00
3824	NASDAQ	UVSP	Thu, Feb 12, 2015	18.95	19.08	18.84	19.00
3823	NASDAQ	UVSP	Wed, Feb 11, 2015	18.95	19.14	18.85	18.86
3822	NASDAQ	UVSP	Tue, Feb 10, 2015	19.12	19.18	18.91	19.00
3821	NASDAQ	UVSP	Mon, Feb 9, 2015	19.01	19.47	18.93	18.93
3820	NASDAQ	UVSP	Fri, Feb 6, 2015	19.27	19.64	19.07	19.17
3819	NASDAQ	UVSP	Thu, Feb 5, 2015	18.99	19.38	19.05	19.22
3818	NASDAQ	UVSP	Wed, Feb 4, 2015	19.15	19.32	18.81	18.88
3817	NASDAQ	UVSP	Tue, Feb 3, 2015	19.00	19.34	19.00	19.17
3816	NASDAQ	UVSP	Mon, Feb 2, 2015	18.62	19.05	18.63	19.05
3815	NASDAQ	UVSP	Fri, Jan 30, 2015	19.32	19.55	18.31	18.52
3814	NASDAQ	UVSP	Thu, Jan 29, 2015	18.60	19.55	18.60	19.55
3813	NASDAQ	UVSP	Wed, Jan 28, 2015	19.23	19.69	18.36	18.44
3812	NASDAQ	UVSP	Tue, Jan 27, 2015	19.48	19.48	19.13	19.21
3811	NASDAQ	UVSP	Mon, Jan 26, 2015	19.24	19.60	19.20	19.54
3810	NASDAQ	UVSP	Fri, Jan 23, 2015	19.33	19.60	18.88	19.30
3809	NASDAQ	UVSP	Thu, Jan 22, 2015	18.90	19.50	18.59	19.40
3808	NASDAQ	UVSP	Wed, Jan 21, 2015	18.90	18.95	18.65	18.69
3807	NASDAQ	UVSP	Tue, Jan 20, 2015	19.19	19.23	18.67	18.89
3806	NASDAQ	UVSP	Fri, Jan 16, 2015	19.01	19.47	19.00	19.18
3805	NASDAQ	UVSP	Thu, Jan 15, 2015	19.06	19.19	18.91	19.08
3804	NASDAQ	UVSP	Wed, Jan 14, 2015	19.26	19.33	18.95	19.03
3803	NASDAQ	UVSP	Tue, Jan 13, 2015	19.34	19.78	18.95	19.33
3802	NASDAQ	UVSP	Mon, Jan 12, 2015	19.77	19.77	19.11	19.13
3801	NASDAQ	UVSP	Fri, Jan 9, 2015	20.15	20.16	19.76	19.83
3800	NASDAQ	UVSP	Thu, Jan 8, 2015	20.12	20.27	19.75	20.21
3799	NASDAQ	UVSP	Wed, Jan 7, 2015	19.89	19.93	19.65	19.93
3798	NASDAQ	UVSP	Tue, Jan 6, 2015	19.95	20.05	19.64	19.74
3797	NASDAQ	UVSP	Mon, Jan 5, 2015	19.80	20.10	19.80	19.94
3796	NASDAQ	UVSP	Fri, Jan 2, 2015	20.47	20.61	19.77	19.99
3795	NASDAQ	UVSP	Wed, Dec 31, 2014	20.42	20.65	20.20	20.24
3794	NASDAQ	UVSP	Tue, Dec 30, 2014	20.19	20.35	20.19	20.30
3793	NASDAQ	UVSP	Mon, Dec 29, 2014	20.15	20.39	20.14	20.35
3792	NASDAQ	UVSP	Fri, Dec 26, 2014	20.20	20.30	20.11	20.17
3791	NASDAQ	UVSP	Wed, Dec 24, 2014	20.15	20.28	20.12	20.27
3790	NASDAQ	UVSP	Tue, Dec 23, 2014	20.00	20.30	20.00	20.16
3789	NASDAQ	UVSP	Mon, Dec 22, 2014	19.75	20.19	19.72	20.00
3788	NASDAQ	UVSP	Fri, Dec 19, 2014	19.95	19.95	19.70	19.78
3787	NASDAQ	UVSP	Thu, Dec 18, 2014	19.87	20.18	19.86	20.00
3786	NASDAQ	UVSP	Wed, Dec 17, 2014	19.36	19.98	19.33	19.81
3785	NASDAQ	UVSP	Tue, Dec 16, 2014	19.18	19.79	19.19	19.36
3784	NASDAQ	UVSP	Mon, Dec 15, 2014	19.65	19.76	19.16	19.17
3783	NASDAQ	UVSP	Fri, Dec 12, 2014	19.69	19.97	19.44	19.52
3782	NASDAQ	UVSP	Thu, Dec 11, 2014	19.95	20.17	19.94	19.97
3781	NASDAQ	UVSP	Wed, Dec 10, 2014	20.00	20.26	19.78	19.89
3780	NASDAQ	UVSP	Tue, Dec 9, 2014	19.34	20.24	19.34	20.02
3779	NASDAQ	UVSP	Mon, Dec 8, 2014	20.05	20.50	19.83	19.96
3778	NASDAQ	UVSP	Fri, Dec 5, 2014	19.83	20.20	19.83	20.14
3777	NASDAQ	UVSP	Thu, Dec 4, 2014	19.81	20.62	19.60	19.89
3776	NASDAQ	UVSP	Wed, Dec 3, 2014	19.72	19.99	19.11	19.76
3775	NASDAQ	UVSP	Tue, Dec 2, 2014	19.24	19.79	18.85	19.73
3774	NASDAQ	UVSP	Mon, Dec 1, 2014	19.33	19.50	19.09	19.14
3773	NASDAQ	UVSP	Fri, Nov 28, 2014	19.78	19.88	19.31	19.40
3772	NASDAQ	UVSP	Wed, Nov 26, 2014	19.79	19.92	19.71	19.87
3771	NASDAQ	UVSP	Tue, Nov 25, 2014	19.85	19.95	19.78	19.80
3770	NASDAQ	UVSP	Mon, Nov 24, 2014	19.74	19.91	19.67	19.81
3769	NASDAQ	UVSP	Fri, Nov 21, 2014	20.20	20.29	19.64	19.65
3768	NASDAQ	UVSP	Thu, Nov 20, 2014	19.71	20.16	19.62	19.99
3767	NASDAQ	UVSP	Wed, Nov 19, 2014	20.16	20.16	19.75	19.80
3766	NASDAQ	UVSP	Tue, Nov 18, 2014	19.89	20.44	19.88	20.30
3765	NASDAQ	UVSP	Mon, Nov 17, 2014	20.16	20.23	19.92	19.92
3764	NASDAQ	UVSP	Fri, Nov 14, 2014	20.23	20.50	20.23	20.28
3763	NASDAQ	UVSP	Thu, Nov 13, 2014	20.50	20.50	20.30	20.50
3762	NASDAQ	UVSP	Wed, Nov 12, 2014	20.24	20.55	20.24	20.50
3761	NASDAQ	UVSP	Tue, Nov 11, 2014	20.37	20.45	20.34	20.39
3760	NASDAQ	UVSP	Mon, Nov 10, 2014	20.38	20.48	20.33	20.45
3759	NASDAQ	UVSP	Fri, Nov 7, 2014	20.45	20.45	20.14	20.40
3758	NASDAQ	UVSP	Thu, Nov 6, 2014	20.50	20.52	20.32	20.44
3757	NASDAQ	UVSP	Wed, Nov 5, 2014	20.50	20.66	20.37	20.53
3756	NASDAQ	UVSP	Tue, Nov 4, 2014	20.33	20.55	20.33	20.53
3755	NASDAQ	UVSP	Mon, Nov 3, 2014	20.53	20.65	20.22	20.47
3754	NASDAQ	UVSP	Fri, Oct 31, 2014	20.70	20.70	20.41	20.52
3753	NASDAQ	UVSP	Thu, Oct 30, 2014	20.32	20.56	19.68	20.56
3752	NASDAQ	UVSP	Wed, Oct 29, 2014	20.40	20.58	20.17	20.46
3751	NASDAQ	UVSP	Tue, Oct 28, 2014	19.49	20.50	19.47	20.44
3750	NASDAQ	UVSP	Mon, Oct 27, 2014	19.32	19.50	19.15	19.44
3749	NASDAQ	UVSP	Fri, Oct 24, 2014	19.87	19.99	19.31	19.48
3748	NASDAQ	UVSP	Thu, Oct 23, 2014	19.45	19.88	19.45	19.81
3747	NASDAQ	UVSP	Wed, Oct 22, 2014	19.59	19.53	19.21	19.28
3746	NASDAQ	UVSP	Tue, Oct 21, 2014	19.35	19.54	19.22	19.47
3745	NASDAQ	UVSP	Mon, Oct 20, 2014	19.20	19.38	19.05	19.34
3744	NASDAQ	UVSP	Fri, Oct 17, 2014	20.00	20.00	19.18	19.24
3743	NASDAQ	UVSP	Thu, Oct 16, 2014	19.50	20.00	19.47	19.86
3742	NASDAQ	UVSP	Wed, Oct 15, 2014	19.64	19.93	19.30	19.80
3741	NASDAQ	UVSP	Tue, Oct 14, 2014	19.60	20.00	19.55	19.92
3740	NASDAQ	UVSP	Mon, Oct 13, 2014	18.97	19.66	18.72	19.60
3739	NASDAQ	UVSP	Fri, Oct 10, 2014	18.54	19.40	18.54	18.99
3738	NASDAQ	UVSP	Thu, Oct 9, 2014	19.29	19.33	18.63	18.67
3737	NASDAQ	UVSP	Wed, Oct 8, 2014	18.92	19.40	18.92	19.37
3736	NASDAQ	UVSP	Tue, Oct 7, 2014	18.92	19.17	18.88	18.92
3735	NASDAQ	UVSP	Mon, Oct 6, 2014	19.00	19.18	18.95	19.01
3734	NASDAQ	UVSP	Fri, Oct 3, 2014	19.16	19.16	18.88	19.01
3733	NASDAQ	UVSP	Thu, Oct 2, 2014	18.73	19.08	18.65	18.95
3732	NASDAQ	UVSP	Wed, Oct 1, 2014	18.88	18.95	18.50	18.77
3731	NASDAQ	UVSP	Tue, Sep 30, 2014	18.77	19.15	18.74	18.75
3730	NASDAQ	UVSP	Mon, Sep 29, 2014	18.64	18.87	18.64	18.82
3729	NASDAQ	UVSP	Fri, Sep 26, 2014	18.38	18.80	18.38	18.78
3728	NASDAQ	UVSP	Thu, Sep 25, 2014	18.50	18.73	18.28	18.33
3727	NASDAQ	UVSP	Wed, Sep 24, 2014	18.67	18.70	18.51	18.63
3726	NASDAQ	UVSP	Tue, Sep 23, 2014	18.93	18.99	18.64	18.65
3725	NASDAQ	UVSP	Mon, Sep 22, 2014	19.12	19.34	18.92	18.93
3724	NASDAQ	UVSP	Fri, Sep 19, 2014	19.15	19.34	19.15	19.31
3723	NASDAQ	UVSP	Thu, Sep 18, 2014	19.03	19.28	18.91	19.11
3722	NASDAQ	UVSP	Wed, Sep 17, 2014	18.90	19.04	18.90	18.96
3721	NASDAQ	UVSP	Tue, Sep 16, 2014	18.98	19.12	18.86	18.91
3720	NASDAQ	UVSP	Mon, Sep 15, 2014	19.06	19.34	18.88	18.95
3719	NASDAQ	UVSP	Fri, Sep 12, 2014	19.35	19.35	18.98	19.10
3718	NASDAQ	UVSP	Thu, Sep 11, 2014	18.85	19.37	18.85	19.30
3717	NASDAQ	UVSP	Wed, Sep 10, 2014	19.18	19.29	18.85	19.01
3716	NASDAQ	UVSP	Tue, Sep 9, 2014	19.00	19.14	18.81	19.05
3715	NASDAQ	UVSP	Mon, Sep 8, 2014	19.30	19.36	19.00	19.17
3714	NASDAQ	UVSP	Fri, Sep 5, 2014	19.06	19.35	18.84	19.26
3713	NASDAQ	UVSP	Thu, Sep 4, 2014	19.12	19.38	19.11	19.16
3712	NASDAQ	UVSP	Wed, Sep 3, 2014	19.22	19.24	18.98	19.13
3711	NASDAQ	UVSP	Tue, Sep 2, 2014	19.17	19.23	19.02	19.09
3710	NASDAQ	UVSP	Fri, Aug 29, 2014	19.33	19.57	18.65	19.10
3709	NASDAQ	UVSP	Thu, Aug 28, 2014	19.37	19.65	19.26	19.33
3708	NASDAQ	UVSP	Wed, Aug 27, 2014	19.36	19.51	19.27	19.51
3707	NASDAQ	UVSP	Tue, Aug 26, 2014	19.31	19.55	19.22	19.33
3706	NASDAQ	UVSP	Mon, Aug 25, 2014	19.62	19.62	19.21	19.28
3705	NASDAQ	UVSP	Fri, Aug 22, 2014	19.42	19.65	19.36	19.46
3704	NASDAQ	UVSP	Thu, Aug 21, 2014	19.15	19.64	19.15	19.40
3703	NASDAQ	UVSP	Wed, Aug 20, 2014	19.39	19.51	19.15	19.24
3702	NASDAQ	UVSP	Tue, Aug 19, 2014	19.69	19.68	19.46	19.51
3701	NASDAQ	UVSP	Mon, Aug 18, 2014	19.62	19.75	19.48	19.74
3700	NASDAQ	UVSP	Fri, Aug 15, 2014	19.75	19.75	19.15	19.37
3699	NASDAQ	UVSP	Thu, Aug 14, 2014	19.45	19.51	19.34	19.50
3698	NASDAQ	UVSP	Wed, Aug 13, 2014	19.06	19.48	19.01	19.43
3697	NASDAQ	UVSP	Tue, Aug 12, 2014	19.26	19.27	18.84	19.01
3696	NASDAQ	UVSP	Mon, Aug 11, 2014	19.43	19.53	19.29	19.40
3695	NASDAQ	UVSP	Fri, Aug 8, 2014	19.15	19.33	18.95	19.26
3694	NASDAQ	UVSP	Thu, Aug 7, 2014	19.35	19.41	19.15	19.15
3693	NASDAQ	UVSP	Wed, Aug 6, 2014	19.04	19.54	18.79	19.36
3692	NASDAQ	UVSP	Tue, Aug 5, 2014	18.97	19.29	18.97	19.10
3691	NASDAQ	UVSP	Mon, Aug 4, 2014	18.99	19.20	18.67	19.09
3690	NASDAQ	UVSP	Fri, Aug 1, 2014	19.02	19.04	18.53	18.91
3689	NASDAQ	UVSP	Thu, Jul 31, 2014	18.88	19.30	18.80	18.92
3688	NASDAQ	UVSP	Wed, Jul 30, 2014	19.18	19.60	19.00	19.16
3687	NASDAQ	UVSP	Tue, Jul 29, 2014	19.25	19.25	18.84	18.96
3686	NASDAQ	UVSP	Mon, Jul 28, 2014	18.83	19.28	18.80	19.18
3685	NASDAQ	UVSP	Fri, Jul 25, 2014	19.12	19.16	18.67	18.74
3684	NASDAQ	UVSP	Thu, Jul 24, 2014	19.38	19.54	19.11	19.21
3683	NASDAQ	UVSP	Wed, Jul 23, 2014	19.52	19.70	19.38	19.41
3682	NASDAQ	UVSP	Tue, Jul 22, 2014	19.60	19.85	19.51	19.55
3681	NASDAQ	UVSP	Mon, Jul 21, 2014	19.74	19.89	19.51	19.59
3680	NASDAQ	UVSP	Fri, Jul 18, 2014	19.60	20.12	19.60	19.99
3679	NASDAQ	UVSP	Thu, Jul 17, 2014	19.90	19.97	19.50	19.70
3678	NASDAQ	UVSP	Wed, Jul 16, 2014	20.48	20.48	19.94	20.00
3677	NASDAQ	UVSP	Tue, Jul 15, 2014	20.48	20.48	20.20	20.34
3676	NASDAQ	UVSP	Mon, Jul 14, 2014	21.07	21.07	20.42	20.50
3675	NASDAQ	UVSP	Fri, Jul 11, 2014	20.50	20.94	20.47	20.85
3674	NASDAQ	UVSP	Thu, Jul 10, 2014	20.50	20.68	20.31	20.61
3673	NASDAQ	UVSP	Wed, Jul 9, 2014	20.87	21.02	20.75	20.81
3672	NASDAQ	UVSP	Tue, Jul 8, 2014	20.90	20.92	20.72	20.77
3671	NASDAQ	UVSP	Mon, Jul 7, 2014	21.02	21.09	20.90	20.97
3670	NASDAQ	UVSP	Thu, Jul 3, 2014	21.26	21.46	21.20	21.21
3669	NASDAQ	UVSP	Wed, Jul 2, 2014	21.32	21.45	20.96	21.06
3668	NASDAQ	UVSP	Tue, Jul 1, 2014	20.90	21.54	20.57	21.28
3667	NASDAQ	UVSP	Mon, Jun 30, 2014	20.76	21.37	20.32	20.70
3666	NASDAQ	UVSP	Fri, Jun 27, 2014	20.05	20.51	20.02	20.48
3665	NASDAQ	UVSP	Thu, Jun 26, 2014	20.30	20.38	20.13	20.25
3664	NASDAQ	UVSP	Wed, Jun 25, 2014	20.18	20.61	20.16	20.35
3663	NASDAQ	UVSP	Tue, Jun 24, 2014	20.39	20.85	20.35	20.39
3662	NASDAQ	UVSP	Mon, Jun 23, 2014	20.66	20.76	20.37	20.48
3661	NASDAQ	UVSP	Fri, Jun 20, 2014	20.46	20.70	20.36	20.69
3660	NASDAQ	UVSP	Thu, Jun 19, 2014	20.42	20.50	20.14	20.33
3659	NASDAQ	UVSP	Wed, Jun 18, 2014	19.84	20.45	19.75	20.39
3658	NASDAQ	UVSP	Tue, Jun 17, 2014	19.43	20.08	19.46	19.91
3657	NASDAQ	UVSP	Mon, Jun 16, 2014	19.60	19.54	19.16	19.36
3656	NASDAQ	UVSP	Fri, Jun 13, 2014	19.92	19.92	19.59	19.68
3655	NASDAQ	UVSP	Thu, Jun 12, 2014	20.03	20.09	19.70	19.79
3654	NASDAQ	UVSP	Wed, Jun 11, 2014	20.50	20.59	20.01	20.05
3653	NASDAQ	UVSP	Tue, Jun 10, 2014	20.81	20.84	20.47	20.51
3652	NASDAQ	UVSP	Mon, Jun 9, 2014	20.60	20.98	20.60	20.97
3651	NASDAQ	UVSP	Fri, Jun 6, 2014	20.46	20.77	20.35	20.72
3650	NASDAQ	UVSP	Thu, Jun 5, 2014	19.92	20.34	19.74	20.29
3649	NASDAQ	UVSP	Wed, Jun 4, 2014	20.03	20.71	19.80	19.92
3648	NASDAQ	UVSP	Tue, Jun 3, 2014	20.38	20.64	19.94	20.21
3647	NASDAQ	UVSP	Mon, Jun 2, 2014	20.85	21.00	20.26	20.52
3646	NASDAQ	UVSP	Fri, May 30, 2014	20.39	20.90	20.20	20.82
3645	NASDAQ	UVSP	Thu, May 29, 2014	20.63	20.68	20.15	20.30
3644	NASDAQ	UVSP	Wed, May 28, 2014	20.33	20.60	20.26	20.47
3643	NASDAQ	UVSP	Tue, May 27, 2014	20.02	20.54	19.88	20.47
3642	NASDAQ	UVSP	Fri, May 23, 2014	19.61	19.90	19.55	19.81
3641	NASDAQ	UVSP	Thu, May 22, 2014	19.29	19.62	19.16	19.58
3640	NASDAQ	UVSP	Wed, May 21, 2014	19.30	19.40	19.08	19.19
3639	NASDAQ	UVSP	Tue, May 20, 2014	19.50	19.50	19.01	19.14
3638	NASDAQ	UVSP	Mon, May 19, 2014	19.27	19.59	19.27	19.57
3637	NASDAQ	UVSP	Fri, May 16, 2014	19.48	19.48	19.19	19.31
3636	NASDAQ	UVSP	Thu, May 15, 2014	19.25	19.79	19.14	19.55
3635	NASDAQ	UVSP	Wed, May 14, 2014	19.84	20.26	19.30	19.39
3634	NASDAQ	UVSP	Tue, May 13, 2014	20.33	20.43	19.62	19.94
3633	NASDAQ	UVSP	Mon, May 12, 2014	19.99	20.72	19.80	20.43
3632	NASDAQ	UVSP	Fri, May 9, 2014	19.13	19.93	19.13	19.87
3631	NASDAQ	UVSP	Thu, May 8, 2014	19.41	19.63	19.02	19.28
3630	NASDAQ	UVSP	Wed, May 7, 2014	19.21	19.49	19.01	19.41
3629	NASDAQ	UVSP	Tue, May 6, 2014	19.38	19.55	19.05	19.11
3628	NASDAQ	UVSP	Mon, May 5, 2014	19.44	19.67	19.21	19.37
3627	NASDAQ	UVSP	Fri, May 2, 2014	19.64	20.11	19.43	19.64
3626	NASDAQ	UVSP	Thu, May 1, 2014	19.59	19.79	19.20	19.55
3625	NASDAQ	UVSP	Wed, Apr 30, 2014	19.40	19.89	19.22	19.71
3624	NASDAQ	UVSP	Tue, Apr 29, 2014	19.85	19.97	19.31	19.53
3623	NASDAQ	UVSP	Mon, Apr 28, 2014	19.58	19.84	19.18	19.68
3622	NASDAQ	UVSP	Fri, Apr 25, 2014	19.54	19.93	19.14	19.44
3621	NASDAQ	UVSP	Thu, Apr 24, 2014	20.11	20.11	19.59	19.59
3620	NASDAQ	UVSP	Wed, Apr 23, 2014	19.84	20.16	19.84	19.93
3619	NASDAQ	UVSP	Tue, Apr 22, 2014	19.83	20.00	19.49	20.00
3618	NASDAQ	UVSP	Mon, Apr 21, 2014	19.88	19.96	19.62	19.74
3617	NASDAQ	UVSP	Thu, Apr 17, 2014	19.57	20.00	19.45	19.83
3616	NASDAQ	UVSP	Wed, Apr 16, 2014	19.62	19.67	19.53	19.65
3615	NASDAQ	UVSP	Tue, Apr 15, 2014	19.48	19.62	18.95	19.39
3614	NASDAQ	UVSP	Mon, Apr 14, 2014	19.72	19.93	19.30	19.42
3613	NASDAQ	UVSP	Fri, Apr 11, 2014	19.31	19.74	19.31	19.50
3612	NASDAQ	UVSP	Thu, Apr 10, 2014	19.92	19.92	19.38	19.55
3611	NASDAQ	UVSP	Wed, Apr 9, 2014	20.18	20.18	19.81	20.00
3610	NASDAQ	UVSP	Tue, Apr 8, 2014	20.26	20.52	20.05	20.18
3609	NASDAQ	UVSP	Mon, Apr 7, 2014	20.30	20.39	20.10	20.17
3608	NASDAQ	UVSP	Fri, Apr 4, 2014	20.83	20.83	20.20	20.33
3607	NASDAQ	UVSP	Thu, Apr 3, 2014	20.73	20.73	20.50	20.63
3606	NASDAQ	UVSP	Wed, Apr 2, 2014	20.98	20.98	20.69	20.79
3605	NASDAQ	UVSP	Tue, Apr 1, 2014	20.65	21.00	20.45	20.90
3604	NASDAQ	UVSP	Mon, Mar 31, 2014	20.25	20.71	20.25	20.52
3603	NASDAQ	UVSP	Fri, Mar 28, 2014	20.01	20.42	19.87	20.21
3602	NASDAQ	UVSP	Thu, Mar 27, 2014	20.55	20.55	19.90	20.06
3601	NASDAQ	UVSP	Wed, Mar 26, 2014	21.04	21.04	20.45	20.48
3600	NASDAQ	UVSP	Tue, Mar 25, 2014	20.80	21.00	20.71	20.95
3599	NASDAQ	UVSP	Mon, Mar 24, 2014	20.85	20.94	20.64	20.76
3598	NASDAQ	UVSP	Fri, Mar 21, 2014	20.56	20.87	20.54	20.83
3597	NASDAQ	UVSP	Thu, Mar 20, 2014	20.16	20.56	20.01	20.55
3596	NASDAQ	UVSP	Wed, Mar 19, 2014	20.02	20.39	19.86	20.16
3595	NASDAQ	UVSP	Tue, Mar 18, 2014	20.00	20.07	19.68	20.07
3594	NASDAQ	UVSP	Mon, Mar 17, 2014	19.88	20.20	19.85	19.97
3593	NASDAQ	UVSP	Fri, Mar 14, 2014	19.59	20.00	19.48	19.81
3592	NASDAQ	UVSP	Thu, Mar 13, 2014	19.89	19.89	19.55	19.72
3591	NASDAQ	UVSP	Wed, Mar 12, 2014	19.75	19.84	19.65	19.81
3590	NASDAQ	UVSP	Tue, Mar 11, 2014	20.07	20.07	19.60	19.90
3589	NASDAQ	UVSP	Mon, Mar 10, 2014	19.84	20.11	19.80	20.11
3588	NASDAQ	UVSP	Fri, Mar 7, 2014	20.10	20.10	19.95	20.04
3587	NASDAQ	UVSP	Thu, Mar 6, 2014	19.90	20.03	19.73	19.94
3586	NASDAQ	UVSP	Wed, Mar 5, 2014	19.62	19.97	19.54	19.91
3585	NASDAQ	UVSP	Tue, Mar 4, 2014	19.53	20.00	19.23	19.69
3584	NASDAQ	UVSP	Mon, Mar 3, 2014	19.14	19.33	19.13	19.25
3583	NASDAQ	UVSP	Fri, Feb 28, 2014	19.27	19.54	19.20	19.27
3582	NASDAQ	UVSP	Thu, Feb 27, 2014	19.08	19.25	19.05	19.24
3581	NASDAQ	UVSP	Wed, Feb 26, 2014	19.05	19.34	18.96	19.19
3580	NASDAQ	UVSP	Tue, Feb 25, 2014	19.13	19.25	18.92	18.97
3579	NASDAQ	UVSP	Mon, Feb 24, 2014	18.72	19.25	18.83	19.09
3578	NASDAQ	UVSP	Fri, Feb 21, 2014	18.84	18.89	18.60	18.74
3577	NASDAQ	UVSP	Thu, Feb 20, 2014	18.50	18.85	18.45	18.71
3576	NASDAQ	UVSP	Wed, Feb 19, 2014	18.80	18.91	18.48	18.54
3575	NASDAQ	UVSP	Tue, Feb 18, 2014	19.04	19.11	18.80	18.91
3574	NASDAQ	UVSP	Fri, Feb 14, 2014	18.88	18.99	18.68	18.91
3573	NASDAQ	UVSP	Thu, Feb 13, 2014	18.57	18.94	18.57	18.86
3572	NASDAQ	UVSP	Wed, Feb 12, 2014	18.73	18.95	18.56	18.71
3571	NASDAQ	UVSP	Tue, Feb 11, 2014	18.36	18.68	18.35	18.65
3570	NASDAQ	UVSP	Mon, Feb 10, 2014	18.15	18.44	18.10	18.30
3569	NASDAQ	UVSP	Fri, Feb 7, 2014	18.16	18.20	17.96	18.18
3568	NASDAQ	UVSP	Thu, Feb 6, 2014	18.06	18.31	17.98	18.15
3567	NASDAQ	UVSP	Wed, Feb 5, 2014	18.08	18.38	17.97	18.04
3566	NASDAQ	UVSP	Tue, Feb 4, 2014	18.00	18.55	17.82	18.15
3565	NASDAQ	UVSP	Mon, Feb 3, 2014	18.78	18.89	17.67	17.82
3564	NASDAQ	UVSP	Fri, Jan 31, 2014	18.54	19.11	18.54	18.78
3563	NASDAQ	UVSP	Thu, Jan 30, 2014	18.53	19.10	18.34	18.93
3562	NASDAQ	UVSP	Wed, Jan 29, 2014	19.01	19.17	18.25	18.36
3561	NASDAQ	UVSP	Tue, Jan 28, 2014	18.64	19.45	18.46	19.17
3560	NASDAQ	UVSP	Mon, Jan 27, 2014	18.50	18.75	18.25	18.64
3559	NASDAQ	UVSP	Fri, Jan 24, 2014	18.63	18.70	18.18	18.38
3558	NASDAQ	UVSP	Thu, Jan 23, 2014	19.11	19.15	18.61	18.63
3557	NASDAQ	UVSP	Wed, Jan 22, 2014	19.35	19.50	19.25	19.26
3556	NASDAQ	UVSP	Tue, Jan 21, 2014	19.38	19.38	19.14	19.25
3555	NASDAQ	UVSP	Fri, Jan 17, 2014	19.30	19.35	19.12	19.19
3554	NASDAQ	UVSP	Thu, Jan 16, 2014	19.30	19.30	19.11	19.27
3553	NASDAQ	UVSP	Wed, Jan 15, 2014	19.31	19.50	19.30	19.34
3552	NASDAQ	UVSP	Tue, Jan 14, 2014	19.55	19.63	19.22	19.33
3551	NASDAQ	UVSP	Mon, Jan 13, 2014	19.78	19.81	19.14	19.45
3550	NASDAQ	UVSP	Fri, Jan 10, 2014	19.96	19.96	19.67	19.90
3549	NASDAQ	UVSP	Thu, Jan 9, 2014	20.20	20.20	19.79	19.93
3548	NASDAQ	UVSP	Wed, Jan 8, 2014	20.48	20.66	19.98	20.07
3547	NASDAQ	UVSP	Tue, Jan 7, 2014	20.24	20.59	20.24	20.44
3546	NASDAQ	UVSP	Mon, Jan 6, 2014	20.59	20.59	20.17	20.22
3545	NASDAQ	UVSP	Fri, Jan 3, 2014	20.60	20.78	20.50	20.64
3544	NASDAQ	UVSP	Thu, Jan 2, 2014	20.74	20.84	20.23	20.60
3543	NASDAQ	UVSP	Tue, Dec 31, 2013	20.79	21.09	20.67	20.68
3542	NASDAQ	UVSP	Mon, Dec 30, 2013	20.84	20.79	20.68	20.73
3541	NASDAQ	UVSP	Fri, Dec 27, 2013	21.28	21.30	20.69	20.91
3540	NASDAQ	UVSP	Thu, Dec 26, 2013	21.12	21.34	20.84	21.17
3539	NASDAQ	UVSP	Tue, Dec 24, 2013	21.08	21.21	20.94	21.10
3538	NASDAQ	UVSP	Mon, Dec 23, 2013	20.93	21.14	20.89	21.00
3537	NASDAQ	UVSP	Fri, Dec 20, 2013	20.44	21.20	20.43	20.89
3536	NASDAQ	UVSP	Thu, Dec 19, 2013	20.62	20.62	20.33	20.35
3535	NASDAQ	UVSP	Wed, Dec 18, 2013	19.98	20.68	19.90	20.58
3534	NASDAQ	UVSP	Tue, Dec 17, 2013	19.96	20.00	19.65	19.95
3533	NASDAQ	UVSP	Mon, Dec 16, 2013	19.73	19.99	19.62	19.96
3532	NASDAQ	UVSP	Fri, Dec 13, 2013	19.75	19.90	19.44	19.59
3531	NASDAQ	UVSP	Thu, Dec 12, 2013	19.71	19.98	19.62	19.69
3530	NASDAQ	UVSP	Wed, Dec 11, 2013	19.85	19.93	19.31	19.65
3529	NASDAQ	UVSP	Tue, Dec 10, 2013	20.23	20.27	19.88	19.88
3528	NASDAQ	UVSP	Mon, Dec 9, 2013	20.86	20.86	20.16	20.40
3527	NASDAQ	UVSP	Fri, Dec 6, 2013	20.49	20.65	20.36	20.41
3526	NASDAQ	UVSP	Thu, Dec 5, 2013	20.40	20.50	20.14	20.23
3525	NASDAQ	UVSP	Wed, Dec 4, 2013	20.32	20.60	20.02	20.38
3524	NASDAQ	UVSP	Tue, Dec 3, 2013	20.44	20.74	20.24	20.41
3523	NASDAQ	UVSP	Mon, Dec 2, 2013	21.02	21.20	20.35	20.42
3522	NASDAQ	UVSP	Fri, Nov 29, 2013	21.11	21.13	20.53	20.96
3521	NASDAQ	UVSP	Wed, Nov 27, 2013	20.80	21.48	20.69	20.97
3520	NASDAQ	UVSP	Tue, Nov 26, 2013	20.62	20.90	20.54	20.84
3519	NASDAQ	UVSP	Mon, Nov 25, 2013	20.53	20.68	20.33	20.52
3518	NASDAQ	UVSP	Fri, Nov 22, 2013	20.20	20.50	20.13	20.40
3517	NASDAQ	UVSP	Thu, Nov 21, 2013	19.88	20.25	19.84	20.25
3516	NASDAQ	UVSP	Wed, Nov 20, 2013	19.97	20.03	19.77	19.78
3515	NASDAQ	UVSP	Tue, Nov 19, 2013	19.88	20.00	19.81	19.90
3514	NASDAQ	UVSP	Mon, Nov 18, 2013	19.96	20.11	19.82	19.93
3513	NASDAQ	UVSP	Fri, Nov 15, 2013	20.05	20.12	19.76	19.94
3512	NASDAQ	UVSP	Thu, Nov 14, 2013	20.05	20.19	19.86	20.08
3511	NASDAQ	UVSP	Wed, Nov 13, 2013	19.80	20.00	19.79	19.95
3510	NASDAQ	UVSP	Tue, Nov 12, 2013	19.95	20.07	19.77	19.87
3509	NASDAQ	UVSP	Mon, Nov 11, 2013	20.35	20.35	19.94	19.96
3508	NASDAQ	UVSP	Fri, Nov 8, 2013	19.68	20.45	19.68	20.28
3507	NASDAQ	UVSP	Thu, Nov 7, 2013	20.08	20.15	19.45	19.58
3506	NASDAQ	UVSP	Wed, Nov 6, 2013	19.93	20.10	19.90	19.95
3505	NASDAQ	UVSP	Tue, Nov 5, 2013	19.93	20.17	19.74	19.74
3504	NASDAQ	UVSP	Mon, Nov 4, 2013	19.81	20.18	19.55	19.97
3503	NASDAQ	UVSP	Fri, Nov 1, 2013	19.90	20.14	19.59	19.68
3502	NASDAQ	UVSP	Thu, Oct 31, 2013	20.28	20.47	19.95	19.97
3501	NASDAQ	UVSP	Wed, Oct 30, 2013	20.52	20.57	20.20	20.21
3500	NASDAQ	UVSP	Tue, Oct 29, 2013	20.62	20.65	20.27	20.44
3499	NASDAQ	UVSP	Mon, Oct 28, 2013	20.34	20.72	20.26	20.50
3498	NASDAQ	UVSP	Fri, Oct 25, 2013	20.45	20.45	20.29	20.34
3497	NASDAQ	UVSP	Thu, Oct 24, 2013	20.26	20.57	19.98	20.40
3496	NASDAQ	UVSP	Wed, Oct 23, 2013	19.26	20.10	19.26	20.09
3495	NASDAQ	UVSP	Tue, Oct 22, 2013	19.45	19.59	19.33	19.43
3494	NASDAQ	UVSP	Mon, Oct 21, 2013	19.42	19.55	19.34	19.41
3493	NASDAQ	UVSP	Fri, Oct 18, 2013	19.45	19.60	19.05	19.46
3492	NASDAQ	UVSP	Thu, Oct 17, 2013	19.17	19.30	19.00	19.25
3491	NASDAQ	UVSP	Wed, Oct 16, 2013	19.00	19.28	18.99	19.17
3490	NASDAQ	UVSP	Tue, Oct 15, 2013	19.04	19.10	18.93	18.95
3489	NASDAQ	UVSP	Mon, Oct 14, 2013	18.92	19.26	18.90	19.05
3488	NASDAQ	UVSP	Fri, Oct 11, 2013	18.72	19.24	18.68	19.00
3487	NASDAQ	UVSP	Thu, Oct 10, 2013	18.84	18.95	18.60	18.76
3486	NASDAQ	UVSP	Wed, Oct 9, 2013	18.54	18.62	18.48	18.54
3485	NASDAQ	UVSP	Tue, Oct 8, 2013	18.49	18.50	18.41	18.47
3484	NASDAQ	UVSP	Mon, Oct 7, 2013	18.44	18.68	18.41	18.44
3483	NASDAQ	UVSP	Fri, Oct 4, 2013	18.48	18.74	18.48	18.57
3482	NASDAQ	UVSP	Thu, Oct 3, 2013	18.76	18.76	18.50	18.53
3481	NASDAQ	UVSP	Wed, Oct 2, 2013	18.92	18.99	18.68	18.75
3480	NASDAQ	UVSP	Tue, Oct 1, 2013	18.97	19.21	18.92	19.00
3479	NASDAQ	UVSP	Mon, Sep 30, 2013	18.69	19.13	18.69	18.85
3478	NASDAQ	UVSP	Fri, Sep 27, 2013	18.75	19.02	18.65	18.83
3477	NASDAQ	UVSP	Thu, Sep 26, 2013	19.10	19.24	18.75	18.90
3476	NASDAQ	UVSP	Wed, Sep 25, 2013	19.25	19.50	18.78	19.01
3475	NASDAQ	UVSP	Tue, Sep 24, 2013	19.29	19.66	19.21	19.28
3474	NASDAQ	UVSP	Mon, Sep 23, 2013	19.59	19.66	19.09	19.31
3473	NASDAQ	UVSP	Fri, Sep 20, 2013	18.96	19.81	18.90	19.63
3472	NASDAQ	UVSP	Thu, Sep 19, 2013	19.24	19.24	18.82	18.95
3471	NASDAQ	UVSP	Wed, Sep 18, 2013	19.25	19.39	18.91	19.23
3470	NASDAQ	UVSP	Tue, Sep 17, 2013	19.06	19.29	19.05	19.25
3469	NASDAQ	UVSP	Mon, Sep 16, 2013	19.25	19.25	18.79	19.07
3468	NASDAQ	UVSP	Fri, Sep 13, 2013	19.07	19.15	19.05	19.13
3467	NASDAQ	UVSP	Thu, Sep 12, 2013	19.19	19.25	18.89	18.97
3466	NASDAQ	UVSP	Wed, Sep 11, 2013	19.14	19.42	18.84	19.14
3465	NASDAQ	UVSP	Tue, Sep 10, 2013	19.20	19.32	19.14	19.24
3464	NASDAQ	UVSP	Mon, Sep 9, 2013	18.94	19.20	18.72	19.17
3463	NASDAQ	UVSP	Fri, Sep 6, 2013	19.16	19.16	18.50	18.99
3462	NASDAQ	UVSP	Thu, Sep 5, 2013	19.09	19.18	18.96	19.08
3461	NASDAQ	UVSP	Wed, Sep 4, 2013	19.19	19.24	19.00	19.05
3460	NASDAQ	UVSP	Tue, Sep 3, 2013	19.26	19.53	19.09	19.16
3459	NASDAQ	UVSP	Fri, Aug 30, 2013	19.35	19.52	18.95	19.06
3458	NASDAQ	UVSP	Thu, Aug 29, 2013	19.14	19.46	19.14	19.43
3457	NASDAQ	UVSP	Wed, Aug 28, 2013	19.25	19.48	19.07	19.13
3456	NASDAQ	UVSP	Tue, Aug 27, 2013	19.57	19.65	19.00	19.09
3455	NASDAQ	UVSP	Mon, Aug 26, 2013	20.00	20.15	19.69	19.76
3454	NASDAQ	UVSP	Fri, Aug 23, 2013	19.96	20.08	19.76	20.00
3453	NASDAQ	UVSP	Thu, Aug 22, 2013	20.00	20.26	19.66	20.00
3452	NASDAQ	UVSP	Wed, Aug 21, 2013	19.90	20.12	19.67	19.98
3451	NASDAQ	UVSP	Tue, Aug 20, 2013	19.65	20.32	19.62	19.93
3450	NASDAQ	UVSP	Mon, Aug 19, 2013	19.75	19.89	19.48	19.68
3449	NASDAQ	UVSP	Fri, Aug 16, 2013	19.75	20.02	19.75	19.75
3448	NASDAQ	UVSP	Thu, Aug 15, 2013	20.03	20.34	19.85	19.86
3447	NASDAQ	UVSP	Wed, Aug 14, 2013	20.38	20.47	20.20	20.20
3446	NASDAQ	UVSP	Tue, Aug 13, 2013	19.99	20.49	19.85	20.34
3445	NASDAQ	UVSP	Mon, Aug 12, 2013	20.04	20.32	19.95	20.09
3444	NASDAQ	UVSP	Fri, Aug 9, 2013	20.24	20.49	20.08	20.08
3443	NASDAQ	UVSP	Thu, Aug 8, 2013	20.41	20.41	20.13	20.35
3442	NASDAQ	UVSP	Wed, Aug 7, 2013	20.31	20.42	20.11	20.23
3441	NASDAQ	UVSP	Tue, Aug 6, 2013	20.17	20.45	20.02	20.31
3440	NASDAQ	UVSP	Mon, Aug 5, 2013	20.25	20.62	20.10	20.29
3439	NASDAQ	UVSP	Fri, Aug 2, 2013	20.24	20.34	20.00	20.22
3438	NASDAQ	UVSP	Thu, Aug 1, 2013	20.42	20.86	20.34	20.45
3437	NASDAQ	UVSP	Wed, Jul 31, 2013	19.86	20.46	19.77	20.29
3436	NASDAQ	UVSP	Tue, Jul 30, 2013	19.81	20.17	19.54	19.73
3435	NASDAQ	UVSP	Mon, Jul 29, 2013	20.16	20.35	19.65	19.68
3434	NASDAQ	UVSP	Fri, Jul 26, 2013	20.27	20.40	20.10	20.26
3433	NASDAQ	UVSP	Thu, Jul 25, 2013	20.35	20.56	19.70	20.49
3432	NASDAQ	UVSP	Wed, Jul 24, 2013	20.55	20.58	20.19	20.49
3431	NASDAQ	UVSP	Tue, Jul 23, 2013	20.60	20.98	20.04	20.51
3430	NASDAQ	UVSP	Mon, Jul 22, 2013	20.46	20.55	20.39	20.48
3429	NASDAQ	UVSP	Fri, Jul 19, 2013	20.46	20.67	20.38	20.48
3428	NASDAQ	UVSP	Thu, Jul 18, 2013	20.45	20.57	20.39	20.50
3427	NASDAQ	UVSP	Wed, Jul 17, 2013	20.47	20.50	20.28	20.45
3426	NASDAQ	UVSP	Tue, Jul 16, 2013	20.57	20.65	20.34	20.40
3425	NASDAQ	UVSP	Mon, Jul 15, 2013	20.58	20.66	20.52	20.55
3424	NASDAQ	UVSP	Fri, Jul 12, 2013	20.30	20.60	20.30	20.50
3423	NASDAQ	UVSP	Thu, Jul 11, 2013	20.81	20.81	20.32	20.40
3422	NASDAQ	UVSP	Wed, Jul 10, 2013	20.38	20.84	20.00	20.60
3421	NASDAQ	UVSP	Tue, Jul 9, 2013	20.13	20.47	19.96	20.43
3420	NASDAQ	UVSP	Mon, Jul 8, 2013	20.28	20.41	19.96	20.06
3419	NASDAQ	UVSP	Fri, Jul 5, 2013	20.00	20.29	19.70	20.29
3418	NASDAQ	UVSP	Wed, Jul 3, 2013	19.50	19.69	19.43	19.68
3417	NASDAQ	UVSP	Tue, Jul 2, 2013	19.46	19.73	19.25	19.40
3416	NASDAQ	UVSP	Mon, Jul 1, 2013	19.21	19.60	19.11	19.42
3415	NASDAQ	UVSP	Fri, Jun 28, 2013	18.85	19.18	18.82	19.07
3414	NASDAQ	UVSP	Thu, Jun 27, 2013	18.84	18.96	18.70	18.96
3413	NASDAQ	UVSP	Wed, Jun 26, 2013	18.88	18.94	18.44	18.65
3412	NASDAQ	UVSP	Tue, Jun 25, 2013	18.74	18.81	18.13	18.67
3411	NASDAQ	UVSP	Mon, Jun 24, 2013	18.27	18.80	17.98	18.59
3410	NASDAQ	UVSP	Fri, Jun 21, 2013	18.18	18.56	17.82	18.53
3409	NASDAQ	UVSP	Thu, Jun 20, 2013	18.33	18.33	17.93	18.11
3408	NASDAQ	UVSP	Wed, Jun 19, 2013	18.87	18.87	18.56	18.63
3407	NASDAQ	UVSP	Tue, Jun 18, 2013	18.22	19.10	18.22	18.83
3406	NASDAQ	UVSP	Mon, Jun 17, 2013	18.40	18.40	17.96	18.18
3405	NASDAQ	UVSP	Fri, Jun 14, 2013	18.51	18.52	18.09	18.15
3404	NASDAQ	UVSP	Thu, Jun 13, 2013	18.57	18.68	18.14	18.60
3403	NASDAQ	UVSP	Wed, Jun 12, 2013	18.69	18.69	18.07	18.21
3402	NASDAQ	UVSP	Tue, Jun 11, 2013	18.26	18.45	18.29	18.29
3401	NASDAQ	UVSP	Mon, Jun 10, 2013	18.33	18.56	18.17	18.48
3400	NASDAQ	UVSP	Fri, Jun 7, 2013	18.57	18.61	18.26	18.43
3399	NASDAQ	UVSP	Thu, Jun 6, 2013	18.14	18.38	18.00	18.38
3398	NASDAQ	UVSP	Wed, Jun 5, 2013	18.40	18.40	18.10	18.19
3397	NASDAQ	UVSP	Tue, Jun 4, 2013	18.55	18.58	18.12	18.46
3396	NASDAQ	UVSP	Mon, Jun 3, 2013	17.92	18.66	17.76	18.58
3395	NASDAQ	UVSP	Fri, May 31, 2013	17.89	18.05	17.55	17.91
3394	NASDAQ	UVSP	Thu, May 30, 2013	18.09	18.09	17.95	18.07
3393	NASDAQ	UVSP	Wed, May 29, 2013	18.03	18.30	18.01	18.05
3392	NASDAQ	UVSP	Tue, May 28, 2013	18.28	18.40	18.08	18.13
3391	NASDAQ	UVSP	Fri, May 24, 2013	17.82	18.33	17.63	18.05
3390	NASDAQ	UVSP	Thu, May 23, 2013	17.55	18.03	17.55	18.00
3389	NASDAQ	UVSP	Wed, May 22, 2013	18.15	18.25	17.57	17.77
3388	NASDAQ	UVSP	Tue, May 21, 2013	18.18	18.24	18.04	18.22
3387	NASDAQ	UVSP	Mon, May 20, 2013	18.07	18.28	18.00	18.20
3386	NASDAQ	UVSP	Fri, May 17, 2013	18.19	18.25	18.03	18.18
3385	NASDAQ	UVSP	Thu, May 16, 2013	18.10	18.20	17.94	18.12
3384	NASDAQ	UVSP	Wed, May 15, 2013	17.71	18.18	17.65	18.10
3383	NASDAQ	UVSP	Tue, May 14, 2013	17.65	17.86	17.66	17.82
3382	NASDAQ	UVSP	Mon, May 13, 2013	17.69	17.90	17.51	17.67
3381	NASDAQ	UVSP	Fri, May 10, 2013	17.88	17.88	17.58	17.76
3380	NASDAQ	UVSP	Thu, May 9, 2013	17.76	17.92	17.76	17.78
3379	NASDAQ	UVSP	Wed, May 8, 2013	17.77	17.89	17.69	17.80
3378	NASDAQ	UVSP	Tue, May 7, 2013	17.63	17.88	17.47	17.88
3377	NASDAQ	UVSP	Mon, May 6, 2013	17.58	17.65	17.36	17.54
3376	NASDAQ	UVSP	Fri, May 3, 2013	17.32	17.74	17.32	17.50
3375	NASDAQ	UVSP	Thu, May 2, 2013	17.10	17.37	17.00	17.04
3374	NASDAQ	UVSP	Wed, May 1, 2013	17.51	17.71	16.92	16.95
3373	NASDAQ	UVSP	Tue, Apr 30, 2013	17.24	17.74	17.24	17.53
3372	NASDAQ	UVSP	Mon, Apr 29, 2013	17.20	17.39	17.06	17.17
3371	NASDAQ	UVSP	Fri, Apr 26, 2013	17.00	17.30	16.87	17.12
3370	NASDAQ	UVSP	Thu, Apr 25, 2013	17.08	17.08	16.78	17.02
3369	NASDAQ	UVSP	Wed, Apr 24, 2013	16.65	17.07	16.56	16.97
3368	NASDAQ	UVSP	Tue, Apr 23, 2013	16.89	16.93	16.51	16.72
3367	NASDAQ	UVSP	Mon, Apr 22, 2013	16.96	17.17	16.57	16.81
3366	NASDAQ	UVSP	Fri, Apr 19, 2013	16.76	17.07	16.71	16.95
3365	NASDAQ	UVSP	Thu, Apr 18, 2013	16.58	16.71	16.48	16.58
3364	NASDAQ	UVSP	Wed, Apr 17, 2013	16.35	16.95	16.26	16.51
3363	NASDAQ	UVSP	Tue, Apr 16, 2013	16.35	16.47	16.22	16.46
3362	NASDAQ	UVSP	Mon, Apr 15, 2013	16.76	16.85	16.10	16.13
3361	NASDAQ	UVSP	Fri, Apr 12, 2013	17.21	17.21	16.92	16.93
3360	NASDAQ	UVSP	Thu, Apr 11, 2013	17.22	17.43	17.04	17.35
3359	NASDAQ	UVSP	Wed, Apr 10, 2013	16.76	17.35	16.76	17.29
3358	NASDAQ	UVSP	Tue, Apr 9, 2013	16.75	16.97	16.71	16.75
3357	NASDAQ	UVSP	Mon, Apr 8, 2013	16.90	16.90	16.49	16.71
3356	NASDAQ	UVSP	Fri, Apr 5, 2013	16.72	17.00	16.72	16.83
3355	NASDAQ	UVSP	Thu, Apr 4, 2013	17.07	17.15	17.00	17.06
3354	NASDAQ	UVSP	Wed, Apr 3, 2013	17.09	17.13	17.00	17.00
3353	NASDAQ	UVSP	Tue, Apr 2, 2013	17.10	17.26	17.01	17.10
3352	NASDAQ	UVSP	Mon, Apr 1, 2013	17.51	17.54	16.82	17.03
3351	NASDAQ	UVSP	Thu, Mar 28, 2013	17.55	17.55	17.34	17.42
3350	NASDAQ	UVSP	Wed, Mar 27, 2013	17.40	17.55	17.21	17.45
3349	NASDAQ	UVSP	Tue, Mar 26, 2013	17.42	17.51	17.16	17.51
3348	NASDAQ	UVSP	Mon, Mar 25, 2013	17.27	17.43	17.16	17.37
3347	NASDAQ	UVSP	Fri, Mar 22, 2013	17.21	17.37	17.19	17.21
3346	NASDAQ	UVSP	Thu, Mar 21, 2013	17.10	17.29	17.10	17.18
3345	NASDAQ	UVSP	Wed, Mar 20, 2013	17.27	17.26	17.10	17.20
3344	NASDAQ	UVSP	Tue, Mar 19, 2013	17.17	17.28	17.01	17.09
3343	NASDAQ	UVSP	Mon, Mar 18, 2013	17.01	17.33	17.01	17.18
3342	NASDAQ	UVSP	Fri, Mar 15, 2013	17.22	17.35	17.08	17.19
3341	NASDAQ	UVSP	Thu, Mar 14, 2013	17.05	17.21	17.07	17.18
3340	NASDAQ	UVSP	Wed, Mar 13, 2013	17.10	17.13	16.97	17.05
3339	NASDAQ	UVSP	Tue, Mar 12, 2013	17.09	17.20	16.94	17.04
3338	NASDAQ	UVSP	Mon, Mar 11, 2013	17.20	17.27	16.88	17.07
3337	NASDAQ	UVSP	Fri, Mar 8, 2013	17.45	17.59	17.30	17.41
3336	NASDAQ	UVSP	Thu, Mar 7, 2013	17.00	17.28	16.65	17.23
3335	NASDAQ	UVSP	Wed, Mar 6, 2013	16.69	16.99	16.68	16.99
3334	NASDAQ	UVSP	Tue, Mar 5, 2013	16.81	16.78	16.55	16.68
3333	NASDAQ	UVSP	Mon, Mar 4, 2013	16.51	16.72	16.51	16.66
3332	NASDAQ	UVSP	Fri, Mar 1, 2013	16.45	16.79	16.39	16.61
3331	NASDAQ	UVSP	Thu, Feb 28, 2013	16.79	16.94	16.46	16.59
3330	NASDAQ	UVSP	Wed, Feb 27, 2013	16.45	16.93	16.45	16.77
3329	NASDAQ	UVSP	Tue, Feb 26, 2013	16.44	16.75	16.35	16.49
3328	NASDAQ	UVSP	Mon, Feb 25, 2013	16.82	16.82	16.26	16.30
3327	NASDAQ	UVSP	Fri, Feb 22, 2013	16.66	16.77	16.58	16.74
3326	NASDAQ	UVSP	Thu, Feb 21, 2013	16.51	16.69	16.51	16.56
3325	NASDAQ	UVSP	Wed, Feb 20, 2013	16.79	16.81	16.51	16.52
3324	NASDAQ	UVSP	Tue, Feb 19, 2013	16.71	16.92	16.52	16.82
3323	NASDAQ	UVSP	Fri, Feb 15, 2013	16.92	16.92	16.70	16.73
3322	NASDAQ	UVSP	Thu, Feb 14, 2013	16.97	16.97	16.78	16.78
3321	NASDAQ	UVSP	Wed, Feb 13, 2013	16.90	16.97	16.77	16.80
3320	NASDAQ	UVSP	Tue, Feb 12, 2013	16.88	17.04	16.85	16.90
3319	NASDAQ	UVSP	Mon, Feb 11, 2013	16.72	16.99	16.72	16.89
3318	NASDAQ	UVSP	Fri, Feb 8, 2013	16.42	16.75	16.38	16.68
3317	NASDAQ	UVSP	Thu, Feb 7, 2013	16.47	16.57	16.34	16.40
3316	NASDAQ	UVSP	Wed, Feb 6, 2013	16.63	16.70	16.50	16.57
3315	NASDAQ	UVSP	Tue, Feb 5, 2013	16.94	17.06	16.66	16.74
3314	NASDAQ	UVSP	Mon, Feb 4, 2013	16.86	16.94	16.80	16.86
3313	NASDAQ	UVSP	Fri, Feb 1, 2013	16.89	16.99	16.72	16.95
3312	NASDAQ	UVSP	Thu, Jan 31, 2013	16.69	16.93	16.48	16.88
3311	NASDAQ	UVSP	Wed, Jan 30, 2013	16.64	16.81	16.60	16.69
3310	NASDAQ	UVSP	Tue, Jan 29, 2013	16.50	16.74	16.36	16.68
3309	NASDAQ	UVSP	Mon, Jan 28, 2013	16.50	16.55	16.27	16.48
3308	NASDAQ	UVSP	Fri, Jan 25, 2013	16.68	16.74	16.40	16.44
3307	NASDAQ	UVSP	Thu, Jan 24, 2013	17.04	17.13	16.52	16.60
3306	NASDAQ	UVSP	Wed, Jan 23, 2013	17.33	17.34	16.96	17.06
3305	NASDAQ	UVSP	Tue, Jan 22, 2013	17.31	17.39	17.15	17.26
3304	NASDAQ	UVSP	Fri, Jan 18, 2013	17.34	17.45	17.23	17.27
3303	NASDAQ	UVSP	Thu, Jan 17, 2013	17.59	17.59	17.32	17.38
3302	NASDAQ	UVSP	Wed, Jan 16, 2013	17.68	17.68	17.45	17.49
3301	NASDAQ	UVSP	Tue, Jan 15, 2013	17.44	17.76	17.44	17.67
3300	NASDAQ	UVSP	Mon, Jan 14, 2013	17.56	17.70	17.26	17.51
3299	NASDAQ	UVSP	Fri, Jan 11, 2013	17.56	17.72	17.44	17.64
3298	NASDAQ	UVSP	Thu, Jan 10, 2013	17.59	17.59	17.44	17.52
3297	NASDAQ	UVSP	Wed, Jan 9, 2013	17.52	17.55	17.35	17.55
3296	NASDAQ	UVSP	Tue, Jan 8, 2013	17.34	17.41	17.18	17.41
3295	NASDAQ	UVSP	Mon, Jan 7, 2013	17.72	17.85	17.42	17.48
3294	NASDAQ	UVSP	Fri, Jan 4, 2013	17.83	17.90	17.43	17.76
3293	NASDAQ	UVSP	Thu, Jan 3, 2013	17.92	17.97	17.56	17.71
3292	NASDAQ	UVSP	Wed, Jan 2, 2013	17.63	18.00	17.24	17.94
3291	NASDAQ	UVSP	Mon, Dec 31, 2012	16.68	17.25	16.62	17.10
3290	NASDAQ	UVSP	Fri, Dec 28, 2012	16.49	16.93	16.32	16.60
3289	NASDAQ	UVSP	Thu, Dec 27, 2012	17.15	17.17	16.34	16.49
3288	NASDAQ	UVSP	Wed, Dec 26, 2012	17.45	17.50	17.09	17.11
3287	NASDAQ	UVSP	Mon, Dec 24, 2012	17.61	17.63	17.16	17.35
3286	NASDAQ	UVSP	Fri, Dec 21, 2012	17.51	17.77	16.86	17.55
3285	NASDAQ	UVSP	Thu, Dec 20, 2012	16.80	17.56	16.71	17.51
3284	NASDAQ	UVSP	Wed, Dec 19, 2012	16.86	17.07	16.44	16.85
3283	NASDAQ	UVSP	Tue, Dec 18, 2012	16.80	17.08	16.60	16.86
3282	NASDAQ	UVSP	Mon, Dec 17, 2012	16.55	16.84	16.55	16.72
3281	NASDAQ	UVSP	Fri, Dec 14, 2012	16.57	16.81	16.45	16.50
3280	NASDAQ	UVSP	Thu, Dec 13, 2012	16.45	16.98	16.45	16.66
3279	NASDAQ	UVSP	Wed, Dec 12, 2012	17.11	17.11	16.47	16.48
3278	NASDAQ	UVSP	Tue, Dec 11, 2012	16.87	17.26	16.75	17.12
3277	NASDAQ	UVSP	Mon, Dec 10, 2012	16.53	16.84	16.51	16.81
3276	NASDAQ	UVSP	Fri, Dec 7, 2012	16.73	16.80	16.54	16.63
3275	NASDAQ	UVSP	Thu, Dec 6, 2012	16.57	16.79	16.44	16.69
3274	NASDAQ	UVSP	Wed, Dec 5, 2012	16.80	16.80	16.37	16.62
3273	NASDAQ	UVSP	Tue, Dec 4, 2012	16.73	16.77	16.49	16.71
3272	NASDAQ	UVSP	Mon, Dec 3, 2012	16.90	16.90	16.45	16.77
3271	NASDAQ	UVSP	Fri, Nov 30, 2012	16.27	16.89	16.24	16.82
3270	NASDAQ	UVSP	Thu, Nov 29, 2012	16.28	16.69	16.04	16.20
3269	NASDAQ	UVSP	Wed, Nov 28, 2012	16.01	16.42	15.90	16.07
3268	NASDAQ	UVSP	Tue, Nov 27, 2012	16.27	16.48	16.20	16.25
3267	NASDAQ	UVSP	Mon, Nov 26, 2012	16.14	16.25	16.11	16.24
3266	NASDAQ	UVSP	Fri, Nov 23, 2012	15.99	16.21	15.95	16.21
3265	NASDAQ	UVSP	Wed, Nov 21, 2012	16.02	16.03	15.75	15.90
3264	NASDAQ	UVSP	Tue, Nov 20, 2012	16.02	16.17	15.87	15.91
3263	NASDAQ	UVSP	Mon, Nov 19, 2012	15.77	16.18	15.77	16.13
3262	NASDAQ	UVSP	Fri, Nov 16, 2012	15.50	15.84	15.33	15.56
3261	NASDAQ	UVSP	Thu, Nov 15, 2012	15.65	15.98	15.53	15.53
3260	NASDAQ	UVSP	Wed, Nov 14, 2012	15.85	15.92	15.52	15.69
3259	NASDAQ	UVSP	Tue, Nov 13, 2012	16.07	16.23	15.81	16.00
3258	NASDAQ	UVSP	Mon, Nov 12, 2012	15.89	16.19	15.84	16.04
3257	NASDAQ	UVSP	Fri, Nov 9, 2012	15.78	16.18	15.59	15.79
3256	NASDAQ	UVSP	Thu, Nov 8, 2012	16.09	16.69	15.77	15.81
3255	NASDAQ	UVSP	Wed, Nov 7, 2012	16.86	16.86	16.00	16.07
3254	NASDAQ	UVSP	Tue, Nov 6, 2012	16.62	17.21	16.60	17.06
3253	NASDAQ	UVSP	Mon, Nov 5, 2012	16.48	16.69	16.38	16.62
3252	NASDAQ	UVSP	Fri, Nov 2, 2012	17.25	17.25	16.36	16.46
3251	NASDAQ	UVSP	Thu, Nov 1, 2012	17.21	17.42	16.76	17.14
3250	NASDAQ	UVSP	Wed, Oct 31, 2012	16.60	17.22	16.13	16.93
3249	NASDAQ	UVSP	Fri, Oct 26, 2012	16.78	17.05	16.50	16.64
3248	NASDAQ	UVSP	Thu, Oct 25, 2012	17.13	17.13	16.63	16.79
3247	NASDAQ	UVSP	Wed, Oct 24, 2012	17.16	17.16	16.96	17.05
3246	NASDAQ	UVSP	Tue, Oct 23, 2012	16.92	17.24	16.76	17.11
3245	NASDAQ	UVSP	Mon, Oct 22, 2012	17.01	17.24	17.01	17.06
3244	NASDAQ	UVSP	Fri, Oct 19, 2012	17.03	17.34	16.92	17.00
3243	NASDAQ	UVSP	Thu, Oct 18, 2012	17.67	17.70	17.07	17.12
3242	NASDAQ	UVSP	Wed, Oct 17, 2012	18.01	18.01	17.41	17.74
3241	NASDAQ	UVSP	Tue, Oct 16, 2012	18.19	18.24	17.64	18.03
3240	NASDAQ	UVSP	Mon, Oct 15, 2012	18.01	18.13	17.98	18.12
3239	NASDAQ	UVSP	Fri, Oct 12, 2012	17.95	18.10	17.90	18.00
3238	NASDAQ	UVSP	Thu, Oct 11, 2012	18.29	18.29	17.94	17.99
3237	NASDAQ	UVSP	Wed, Oct 10, 2012	17.95	18.18	17.95	18.08
3236	NASDAQ	UVSP	Tue, Oct 9, 2012	18.10	18.10	17.92	17.99
3235	NASDAQ	UVSP	Mon, Oct 8, 2012	18.00	18.28	17.98	17.98
3234	NASDAQ	UVSP	Fri, Oct 5, 2012	18.07	18.47	17.85	18.00
3233	NASDAQ	UVSP	Thu, Oct 4, 2012	17.97	18.09	17.72	18.04
3232	NASDAQ	UVSP	Wed, Oct 3, 2012	18.14	18.14	17.74	17.89
3231	NASDAQ	UVSP	Tue, Oct 2, 2012	18.23	18.23	17.71	18.10
3230	NASDAQ	UVSP	Mon, Oct 1, 2012	18.21	18.39	17.95	18.17
3229	NASDAQ	UVSP	Fri, Sep 28, 2012	18.28	18.56	18.00	18.00
3228	NASDAQ	UVSP	Thu, Sep 27, 2012	18.29	18.68	18.24	18.33
3227	NASDAQ	UVSP	Wed, Sep 26, 2012	17.96	18.25	17.90	18.14
3226	NASDAQ	UVSP	Tue, Sep 25, 2012	18.11	18.27	17.85	17.94
3225	NASDAQ	UVSP	Mon, Sep 24, 2012	17.48	18.08	17.48	18.07
3224	NASDAQ	UVSP	Fri, Sep 21, 2012	17.95	17.95	17.22	17.60
3223	NASDAQ	UVSP	Thu, Sep 20, 2012	17.51	17.71	17.20	17.60
3222	NASDAQ	UVSP	Wed, Sep 19, 2012	17.62	17.76	17.41	17.68
3221	NASDAQ	UVSP	Tue, Sep 18, 2012	17.38	17.66	17.08	17.64
3220	NASDAQ	UVSP	Mon, Sep 17, 2012	17.27	17.42	16.53	17.36
3219	NASDAQ	UVSP	Fri, Sep 14, 2012	17.25	17.50	16.96	17.39
3218	NASDAQ	UVSP	Thu, Sep 13, 2012	16.73	17.24	16.51	17.24
3217	NASDAQ	UVSP	Wed, Sep 12, 2012	16.67	16.82	16.57	16.82
3216	NASDAQ	UVSP	Tue, Sep 11, 2012	16.49	16.70	16.42	16.51
3215	NASDAQ	UVSP	Mon, Sep 10, 2012	16.94	16.94	16.27	16.52
3214	NASDAQ	UVSP	Fri, Sep 7, 2012	16.86	16.98	16.47	16.88
3213	NASDAQ	UVSP	Thu, Sep 6, 2012	16.37	16.89	16.37	16.79
3212	NASDAQ	UVSP	Wed, Sep 5, 2012	16.42	16.50	16.02	16.21
3211	NASDAQ	UVSP	Tue, Sep 4, 2012	16.28	16.40	16.10	16.34
3210	NASDAQ	UVSP	Fri, Aug 31, 2012	16.29	16.64	16.18	16.43
3209	NASDAQ	UVSP	Thu, Aug 30, 2012	16.32	16.49	16.04	16.08
3208	NASDAQ	UVSP	Wed, Aug 29, 2012	16.10	16.54	16.10	16.53
3207	NASDAQ	UVSP	Tue, Aug 28, 2012	16.27	16.32	16.27	16.32
3206	NASDAQ	UVSP	Mon, Aug 27, 2012	16.05	16.23	15.91	16.22
3205	NASDAQ	UVSP	Fri, Aug 24, 2012	15.72	16.08	15.72	16.00
3204	NASDAQ	UVSP	Thu, Aug 23, 2012	15.86	15.96	15.66	15.79
3203	NASDAQ	UVSP	Wed, Aug 22, 2012	15.97	15.98	15.81	15.88
3202	NASDAQ	UVSP	Tue, Aug 21, 2012	16.10	16.25	16.00	16.10
3201	NASDAQ	UVSP	Mon, Aug 20, 2012	16.00	16.22	15.91	16.08
3200	NASDAQ	UVSP	Fri, Aug 17, 2012	16.10	16.15	16.05	16.10
3199	NASDAQ	UVSP	Thu, Aug 16, 2012	16.03	16.23	15.86	16.20
3198	NASDAQ	UVSP	Wed, Aug 15, 2012	15.85	16.01	15.85	15.99
3197	NASDAQ	UVSP	Tue, Aug 14, 2012	15.96	16.15	15.81	15.97
3196	NASDAQ	UVSP	Mon, Aug 13, 2012	15.85	16.00	15.75	15.91
3195	NASDAQ	UVSP	Fri, Aug 10, 2012	16.02	16.02	15.85	15.90
3194	NASDAQ	UVSP	Thu, Aug 9, 2012	16.07	16.15	16.00	16.03
3193	NASDAQ	UVSP	Wed, Aug 8, 2012	16.11	16.20	15.94	16.15
3192	NASDAQ	UVSP	Tue, Aug 7, 2012	16.58	16.58	16.05	16.25
3191	NASDAQ	UVSP	Mon, Aug 6, 2012	16.45	16.70	16.33	16.50
3190	NASDAQ	UVSP	Fri, Aug 3, 2012	16.08	16.54	15.94	16.48
3189	NASDAQ	UVSP	Thu, Aug 2, 2012	15.59	15.91	15.57	15.76
3188	NASDAQ	UVSP	Wed, Aug 1, 2012	16.05	16.05	15.51	15.51
3187	NASDAQ	UVSP	Tue, Jul 31, 2012	16.01	16.18	15.86	15.91
3186	NASDAQ	UVSP	Mon, Jul 30, 2012	16.25	16.29	16.02	16.02
3185	NASDAQ	UVSP	Fri, Jul 27, 2012	16.25	16.44	16.02	16.27
3184	NASDAQ	UVSP	Thu, Jul 26, 2012	16.42	16.42	16.13	16.23
3183	NASDAQ	UVSP	Wed, Jul 25, 2012	16.29	16.45	16.07	16.16
3182	NASDAQ	UVSP	Tue, Jul 24, 2012	16.38	16.48	15.97	16.06
3181	NASDAQ	UVSP	Mon, Jul 23, 2012	16.29	16.64	16.27	16.27
3180	NASDAQ	UVSP	Fri, Jul 20, 2012	16.54	16.86	16.38	16.58
3179	NASDAQ	UVSP	Thu, Jul 19, 2012	16.95	16.95	16.65	16.66
3178	NASDAQ	UVSP	Wed, Jul 18, 2012	16.91	16.98	16.79	16.92
3177	NASDAQ	UVSP	Tue, Jul 17, 2012	17.06	17.06	16.82	16.89
3176	NASDAQ	UVSP	Mon, Jul 16, 2012	16.93	17.00	16.84	16.89
3175	NASDAQ	UVSP	Fri, Jul 13, 2012	17.02	17.05	16.95	17.05
3174	NASDAQ	UVSP	Thu, Jul 12, 2012	16.89	17.04	16.44	16.88
3173	NASDAQ	UVSP	Wed, Jul 11, 2012	16.97	17.00	16.83	16.98
3172	NASDAQ	UVSP	Tue, Jul 10, 2012	16.75	17.00	16.72	16.94
3171	NASDAQ	UVSP	Mon, Jul 9, 2012	16.76	16.84	16.58	16.74
3170	NASDAQ	UVSP	Fri, Jul 6, 2012	16.92	17.05	16.80	16.85
3169	NASDAQ	UVSP	Thu, Jul 5, 2012	17.22	17.22	17.01	17.17
3168	NASDAQ	UVSP	Tue, Jul 3, 2012	16.86	17.30	16.72	17.25
3167	NASDAQ	UVSP	Mon, Jul 2, 2012	16.62	16.84	16.40	16.83
3166	NASDAQ	UVSP	Fri, Jun 29, 2012	16.32	16.57	16.15	16.53
3165	NASDAQ	UVSP	Thu, Jun 28, 2012	16.07	16.10	15.81	16.10
3164	NASDAQ	UVSP	Wed, Jun 27, 2012	15.92	16.20	15.79	16.20
3163	NASDAQ	UVSP	Tue, Jun 26, 2012	15.84	16.07	15.62	15.82
3162	NASDAQ	UVSP	Mon, Jun 25, 2012	15.99	16.26	15.83	15.93
3161	NASDAQ	UVSP	Fri, Jun 22, 2012	15.95	16.37	15.85	16.33
3160	NASDAQ	UVSP	Thu, Jun 21, 2012	16.38	16.56	15.74	15.76
3159	NASDAQ	UVSP	Wed, Jun 20, 2012	16.48	16.56	16.18	16.35
3158	NASDAQ	UVSP	Tue, Jun 19, 2012	16.00	16.56	15.78	16.56
3157	NASDAQ	UVSP	Mon, Jun 18, 2012	16.06	16.28	15.93	15.98
3156	NASDAQ	UVSP	Fri, Jun 15, 2012	15.77	16.53	15.72	16.14
3155	NASDAQ	UVSP	Thu, Jun 14, 2012	15.66	16.06	15.57	15.84
3154	NASDAQ	UVSP	Wed, Jun 13, 2012	15.64	16.04	15.55	15.65
3153	NASDAQ	UVSP	Tue, Jun 12, 2012	15.77	15.94	15.51	15.74
3152	NASDAQ	UVSP	Mon, Jun 11, 2012	16.56	16.56	15.67	15.68
3151	NASDAQ	UVSP	Fri, Jun 8, 2012	15.95	16.33	15.95	16.31
3150	NASDAQ	UVSP	Thu, Jun 7, 2012	16.05	16.25	15.94	16.00
3149	NASDAQ	UVSP	Wed, Jun 6, 2012	15.95	16.28	15.94	16.28
3148	NASDAQ	UVSP	Tue, Jun 5, 2012	15.44	15.95	15.44	15.84
3147	NASDAQ	UVSP	Mon, Jun 4, 2012	15.53	15.83	15.53	15.65
3146	NASDAQ	UVSP	Fri, Jun 1, 2012	15.61	15.73	15.36	15.37
3145	NASDAQ	UVSP	Thu, May 31, 2012	15.49	16.18	15.49	16.02
3144	NASDAQ	UVSP	Wed, May 30, 2012	15.47	15.81	15.40	15.41
3143	NASDAQ	UVSP	Tue, May 29, 2012	15.62	15.80	15.55	15.66
3142	NASDAQ	UVSP	Fri, May 25, 2012	15.49	15.67	15.17	15.45
3141	NASDAQ	UVSP	Thu, May 24, 2012	15.56	15.62	15.25	15.55
3140	NASDAQ	UVSP	Wed, May 23, 2012	15.34	15.77	15.31	15.49
3139	NASDAQ	UVSP	Tue, May 22, 2012	15.98	16.21	15.29	15.47
3138	NASDAQ	UVSP	Mon, May 21, 2012	15.98	16.04	15.50	15.99
3137	NASDAQ	UVSP	Fri, May 18, 2012	15.96	16.16	15.67	15.92
3136	NASDAQ	UVSP	Thu, May 17, 2012	16.08	16.17	15.84	16.04
3135	NASDAQ	UVSP	Wed, May 16, 2012	16.07	16.25	16.00	16.00
3134	NASDAQ	UVSP	Tue, May 15, 2012	16.00	16.20	15.77	15.94
3133	NASDAQ	UVSP	Mon, May 14, 2012	15.94	16.34	15.75	16.02
3132	NASDAQ	UVSP	Fri, May 11, 2012	16.22	16.28	16.06	16.18
3131	NASDAQ	UVSP	Thu, May 10, 2012	16.30	16.48	16.25	16.43
3130	NASDAQ	UVSP	Wed, May 9, 2012	16.04	16.29	15.90	16.11
3129	NASDAQ	UVSP	Tue, May 8, 2012	15.65	16.35	15.65	16.32
3128	NASDAQ	UVSP	Mon, May 7, 2012	15.65	15.97	15.65	15.81
3127	NASDAQ	UVSP	Fri, May 4, 2012	15.68	15.85	15.65	15.70
3126	NASDAQ	UVSP	Thu, May 3, 2012	15.91	15.91	15.60	15.77
3125	NASDAQ	UVSP	Wed, May 2, 2012	15.80	15.95	15.61	15.89
3124	NASDAQ	UVSP	Tue, May 1, 2012	16.09	16.50	15.80	15.88
3123	NASDAQ	UVSP	Mon, Apr 30, 2012	16.55	16.55	16.01	16.10
3122	NASDAQ	UVSP	Fri, Apr 27, 2012	16.29	16.57	16.23	16.56
3121	NASDAQ	UVSP	Thu, Apr 26, 2012	16.54	16.54	16.14	16.27
3120	NASDAQ	UVSP	Wed, Apr 25, 2012	16.24	16.67	16.16	16.42
3119	NASDAQ	UVSP	Tue, Apr 24, 2012	15.78	16.13	15.76	16.03
3118	NASDAQ	UVSP	Mon, Apr 23, 2012	15.80	16.04	15.62	15.72
3117	NASDAQ	UVSP	Fri, Apr 20, 2012	16.13	16.52	15.81	16.07
3116	NASDAQ	UVSP	Thu, Apr 19, 2012	16.04	16.12	15.62	15.71
3115	NASDAQ	UVSP	Wed, Apr 18, 2012	16.49	16.52	15.94	15.97
3114	NASDAQ	UVSP	Tue, Apr 17, 2012	16.32	16.91	16.32	16.55
3113	NASDAQ	UVSP	Mon, Apr 16, 2012	16.02	16.35	16.01	16.13
3112	NASDAQ	UVSP	Fri, Apr 13, 2012	16.28	16.28	15.84	15.86
3111	NASDAQ	UVSP	Thu, Apr 12, 2012	16.06	16.73	16.06	16.35
3110	NASDAQ	UVSP	Wed, Apr 11, 2012	15.86	16.21	15.81	16.14
3109	NASDAQ	UVSP	Tue, Apr 10, 2012	16.04	16.07	15.45	15.61
3108	NASDAQ	UVSP	Mon, Apr 9, 2012	16.25	16.42	15.90	16.00
3107	NASDAQ	UVSP	Thu, Apr 5, 2012	16.65	16.87	16.46	16.59
3106	NASDAQ	UVSP	Wed, Apr 4, 2012	16.82	16.89	16.50	16.80
3105	NASDAQ	UVSP	Tue, Apr 3, 2012	17.11	17.24	16.85	16.97
3104	NASDAQ	UVSP	Mon, Apr 2, 2012	16.80	17.19	16.59	17.18
3103	NASDAQ	UVSP	Fri, Mar 30, 2012	17.25	17.25	16.77	16.77
3102	NASDAQ	UVSP	Thu, Mar 29, 2012	17.03	17.29	16.75	17.09
3101	NASDAQ	UVSP	Wed, Mar 28, 2012	17.18	17.42	16.97	17.22
3100	NASDAQ	UVSP	Tue, Mar 27, 2012	17.36	17.46	17.06	17.10
3099	NASDAQ	UVSP	Mon, Mar 26, 2012	17.00	17.42	16.84	17.39
3098	NASDAQ	UVSP	Fri, Mar 23, 2012	16.26	16.89	16.24	16.84
3097	NASDAQ	UVSP	Thu, Mar 22, 2012	16.34	16.39	16.03	16.24
3096	NASDAQ	UVSP	Wed, Mar 21, 2012	16.62	16.73	16.34	16.53
3095	NASDAQ	UVSP	Tue, Mar 20, 2012	16.60	16.70	16.47	16.53
3094	NASDAQ	UVSP	Mon, Mar 19, 2012	16.20	17.09	16.20	16.79
3093	NASDAQ	UVSP	Fri, Mar 16, 2012	16.21	16.50	16.12	16.47
3092	NASDAQ	UVSP	Thu, Mar 15, 2012	16.11	16.17	16.03	16.14
3091	NASDAQ	UVSP	Wed, Mar 14, 2012	16.47	16.56	16.07	16.11
3090	NASDAQ	UVSP	Tue, Mar 13, 2012	16.00	16.57	16.00	16.57
3089	NASDAQ	UVSP	Mon, Mar 12, 2012	16.00	16.00	15.82	15.96
3088	NASDAQ	UVSP	Fri, Mar 9, 2012	15.63	16.19	15.57	16.00
3087	NASDAQ	UVSP	Thu, Mar 8, 2012	15.58	15.64	15.37	15.64
3086	NASDAQ	UVSP	Wed, Mar 7, 2012	15.25	15.56	15.23	15.54
3085	NASDAQ	UVSP	Tue, Mar 6, 2012	15.15	15.33	15.15	15.22
3084	NASDAQ	UVSP	Mon, Mar 5, 2012	14.93	15.36	14.78	15.36
3083	NASDAQ	UVSP	Fri, Mar 2, 2012	15.61	15.87	15.03	15.24
3082	NASDAQ	UVSP	Thu, Mar 1, 2012	15.86	16.26	15.53	15.55
3081	NASDAQ	UVSP	Wed, Feb 29, 2012	16.06	16.12	15.75	15.80
3080	NASDAQ	UVSP	Tue, Feb 28, 2012	16.04	16.12	15.94	16.01
3079	NASDAQ	UVSP	Mon, Feb 27, 2012	16.01	16.20	15.83	16.00
3078	NASDAQ	UVSP	Fri, Feb 24, 2012	16.47	16.47	16.10	16.12
3077	NASDAQ	UVSP	Thu, Feb 23, 2012	16.16	16.52	16.07	16.52
3076	NASDAQ	UVSP	Wed, Feb 22, 2012	16.36	16.54	16.13	16.13
3075	NASDAQ	UVSP	Tue, Feb 21, 2012	16.87	16.91	16.36	16.36
3074	NASDAQ	UVSP	Fri, Feb 17, 2012	16.67	16.89	16.51	16.78
3073	NASDAQ	UVSP	Thu, Feb 16, 2012	16.27	16.59	16.27	16.57
3072	NASDAQ	UVSP	Wed, Feb 15, 2012	16.52	16.54	16.20	16.25
3071	NASDAQ	UVSP	Tue, Feb 14, 2012	16.40	16.45	16.30	16.44
3070	NASDAQ	UVSP	Mon, Feb 13, 2012	16.22	16.57	16.20	16.47
3069	NASDAQ	UVSP	Fri, Feb 10, 2012	15.90	16.09	15.80	16.06
3068	NASDAQ	UVSP	Thu, Feb 9, 2012	16.08	16.20	15.98	16.15
3067	NASDAQ	UVSP	Wed, Feb 8, 2012	16.23	16.38	16.02	16.12
3066	NASDAQ	UVSP	Tue, Feb 7, 2012	15.92	16.28	15.91	16.03
3065	NASDAQ	UVSP	Mon, Feb 6, 2012	16.31	16.31	15.90	16.03
3064	NASDAQ	UVSP	Fri, Feb 3, 2012	16.00	16.30	15.87	16.18
3063	NASDAQ	UVSP	Thu, Feb 2, 2012	15.48	15.79	15.27	15.76
3062	NASDAQ	UVSP	Wed, Feb 1, 2012	14.84	15.63	14.84	15.49
3061	NASDAQ	UVSP	Tue, Jan 31, 2012	15.09	15.22	14.80	14.80
3060	NASDAQ	UVSP	Mon, Jan 30, 2012	14.93	15.09	14.93	14.97
3059	NASDAQ	UVSP	Fri, Jan 27, 2012	15.00	15.15	14.96	15.08
3058	NASDAQ	UVSP	Thu, Jan 26, 2012	15.03	15.10	14.69	15.06
3057	NASDAQ	UVSP	Wed, Jan 25, 2012	14.91	15.21	14.91	15.06
3056	NASDAQ	UVSP	Tue, Jan 24, 2012	14.92	15.20	14.92	14.98
3055	NASDAQ	UVSP	Mon, Jan 23, 2012	15.52	15.57	14.94	15.00
3054	NASDAQ	UVSP	Fri, Jan 20, 2012	15.50	15.61	15.45	15.49
3053	NASDAQ	UVSP	Thu, Jan 19, 2012	15.64	15.64	15.41	15.51
3052	NASDAQ	UVSP	Wed, Jan 18, 2012	15.50	15.60	15.35	15.59
3051	NASDAQ	UVSP	Tue, Jan 17, 2012	15.48	15.65	15.38	15.54
3050	NASDAQ	UVSP	Fri, Jan 13, 2012	15.38	15.53	15.29	15.46
3049	NASDAQ	UVSP	Thu, Jan 12, 2012	15.59	15.65	15.46	15.59
3048	NASDAQ	UVSP	Wed, Jan 11, 2012	15.48	15.57	15.28	15.54
3047	NASDAQ	UVSP	Tue, Jan 10, 2012	15.44	15.70	15.40	15.51
3046	NASDAQ	UVSP	Mon, Jan 9, 2012	15.15	15.55	14.86	15.31
3045	NASDAQ	UVSP	Fri, Jan 6, 2012	15.15	15.22	14.93	15.15
3044	NASDAQ	UVSP	Thu, Jan 5, 2012	14.89	15.23	14.89	15.12
3043	NASDAQ	UVSP	Wed, Jan 4, 2012	14.99	15.15	14.85	14.98
3042	NASDAQ	UVSP	Tue, Jan 3, 2012	15.10	15.16	14.86	15.05
3041	NASDAQ	UVSP	Fri, Dec 30, 2011	14.77	14.96	14.58	14.64
3040	NASDAQ	UVSP	Thu, Dec 29, 2011	14.56	15.05	14.56	14.89
3039	NASDAQ	UVSP	Wed, Dec 28, 2011	15.00	15.00	14.46	14.53
3038	NASDAQ	UVSP	Tue, Dec 27, 2011	14.85	15.09	14.85	14.99
3037	NASDAQ	UVSP	Fri, Dec 23, 2011	15.09	15.09	14.85	14.95
3036	NASDAQ	UVSP	Thu, Dec 22, 2011	15.00	15.19	14.77	15.01
3035	NASDAQ	UVSP	Wed, Dec 21, 2011	14.86	14.99	14.47	14.96
3034	NASDAQ	UVSP	Tue, Dec 20, 2011	14.47	14.97	14.47	14.92
3033	NASDAQ	UVSP	Mon, Dec 19, 2011	14.43	14.52	14.09	14.11
3032	NASDAQ	UVSP	Fri, Dec 16, 2011	14.76	14.85	14.17	14.24
3031	NASDAQ	UVSP	Thu, Dec 15, 2011	14.56	14.80	14.38	14.68
3030	NASDAQ	UVSP	Wed, Dec 14, 2011	13.83	14.34	13.83	14.30
3029	NASDAQ	UVSP	Tue, Dec 13, 2011	14.33	14.50	13.77	13.99
3028	NASDAQ	UVSP	Mon, Dec 12, 2011	14.10	14.26	13.95	14.22
3027	NASDAQ	UVSP	Fri, Dec 9, 2011	13.81	14.35	13.81	14.28
3026	NASDAQ	UVSP	Thu, Dec 8, 2011	14.21	14.30	13.71	13.71
3025	NASDAQ	UVSP	Wed, Dec 7, 2011	14.51	14.51	14.05	14.39
3024	NASDAQ	UVSP	Tue, Dec 6, 2011	14.68	14.74	14.46	14.56
3023	NASDAQ	UVSP	Mon, Dec 5, 2011	15.14	15.14	14.67	14.87
3022	NASDAQ	UVSP	Fri, Dec 2, 2011	15.03	15.09	14.79	14.89
3021	NASDAQ	UVSP	Thu, Dec 1, 2011	15.02	15.23	14.54	14.75
3020	NASDAQ	UVSP	Wed, Nov 30, 2011	14.33	15.15	13.99	15.12
3019	NASDAQ	UVSP	Tue, Nov 29, 2011	13.84	13.90	13.65	13.75
3018	NASDAQ	UVSP	Mon, Nov 28, 2011	13.47	13.91	13.25	13.81
3017	NASDAQ	UVSP	Fri, Nov 25, 2011	13.23	13.63	12.95	12.97
3016	NASDAQ	UVSP	Wed, Nov 23, 2011	13.79	13.83	13.20	13.25
3015	NASDAQ	UVSP	Tue, Nov 22, 2011	13.85	14.12	13.76	13.92
3014	NASDAQ	UVSP	Mon, Nov 21, 2011	14.00	14.08	13.88	13.89
3013	NASDAQ	UVSP	Fri, Nov 18, 2011	14.13	14.25	14.06	14.19
3012	NASDAQ	UVSP	Thu, Nov 17, 2011	14.16	14.49	14.04	14.13
3011	NASDAQ	UVSP	Wed, Nov 16, 2011	14.35	14.65	14.07	14.09
3010	NASDAQ	UVSP	Tue, Nov 15, 2011	14.14	14.53	14.11	14.50
3009	NASDAQ	UVSP	Mon, Nov 14, 2011	14.74	14.74	14.10	14.20
3008	NASDAQ	UVSP	Fri, Nov 11, 2011	14.81	14.89	14.66	14.81
3007	NASDAQ	UVSP	Thu, Nov 10, 2011	14.77	14.83	14.43	14.56
3006	NASDAQ	UVSP	Wed, Nov 9, 2011	15.07	15.54	14.45	14.46
3005	NASDAQ	UVSP	Tue, Nov 8, 2011	15.31	15.65	15.11	15.56
3004	NASDAQ	UVSP	Mon, Nov 7, 2011	15.15	15.41	14.41	15.18
3003	NASDAQ	UVSP	Fri, Nov 4, 2011	15.30	15.40	15.03	15.13
3002	NASDAQ	UVSP	Thu, Nov 3, 2011	15.14	15.50	14.51	15.48
3001	NASDAQ	UVSP	Wed, Nov 2, 2011	14.53	14.99	14.35	14.91
3000	NASDAQ	UVSP	Tue, Nov 1, 2011	14.53	15.25	14.12	14.18
2999	NASDAQ	UVSP	Mon, Oct 31, 2011	15.43	15.93	15.15	15.21
2998	NASDAQ	UVSP	Fri, Oct 28, 2011	15.91	16.09	15.64	15.71
2997	NASDAQ	UVSP	Thu, Oct 27, 2011	15.25	16.06	14.94	16.01
2996	NASDAQ	UVSP	Wed, Oct 26, 2011	14.59	15.13	14.23	14.88
2995	NASDAQ	UVSP	Tue, Oct 25, 2011	14.95	14.97	14.19	14.37
2994	NASDAQ	UVSP	Mon, Oct 24, 2011	14.80	15.27	14.68	15.11
2993	NASDAQ	UVSP	Fri, Oct 21, 2011	14.85	14.98	14.62	14.77
2992	NASDAQ	UVSP	Thu, Oct 20, 2011	14.83	14.89	14.23	14.72
2991	NASDAQ	UVSP	Wed, Oct 19, 2011	15.45	15.45	14.66	14.76
2990	NASDAQ	UVSP	Tue, Oct 18, 2011	14.59	15.69	14.59	15.51
2989	NASDAQ	UVSP	Mon, Oct 17, 2011	15.28	15.28	14.34	14.45
2988	NASDAQ	UVSP	Fri, Oct 14, 2011	15.25	15.57	14.88	15.49
2987	NASDAQ	UVSP	Thu, Oct 13, 2011	15.35	15.39	14.66	15.13
2986	NASDAQ	UVSP	Wed, Oct 12, 2011	14.93	15.69	14.83	15.49
2985	NASDAQ	UVSP	Tue, Oct 11, 2011	14.59	14.93	14.51	14.87
2984	NASDAQ	UVSP	Mon, Oct 10, 2011	14.18	14.70	13.92	14.68
2983	NASDAQ	UVSP	Fri, Oct 7, 2011	14.46	14.59	13.81	13.90
2982	NASDAQ	UVSP	Thu, Oct 6, 2011	14.00	14.54	13.79	14.49
2981	NASDAQ	UVSP	Wed, Oct 5, 2011	14.01	14.27	13.75	14.10
2980	NASDAQ	UVSP	Tue, Oct 4, 2011	12.99	14.02	12.86	14.01
2979	NASDAQ	UVSP	Mon, Oct 3, 2011	13.37	13.97	12.97	12.97
2978	NASDAQ	UVSP	Fri, Sep 30, 2011	13.47	13.87	13.31	13.33
2977	NASDAQ	UVSP	Thu, Sep 29, 2011	13.27	13.70	13.16	13.67
2976	NASDAQ	UVSP	Wed, Sep 28, 2011	13.51	13.51	12.85	12.87
2975	NASDAQ	UVSP	Tue, Sep 27, 2011	13.55	13.59	13.23	13.51
2974	NASDAQ	UVSP	Mon, Sep 26, 2011	12.90	13.33	12.84	13.28
2973	NASDAQ	UVSP	Fri, Sep 23, 2011	12.54	12.92	12.54	12.74
2972	NASDAQ	UVSP	Thu, Sep 22, 2011	12.09	12.80	12.09	12.44
2971	NASDAQ	UVSP	Wed, Sep 21, 2011	12.97	13.14	12.25	12.32
2970	NASDAQ	UVSP	Tue, Sep 20, 2011	13.29	13.49	12.90	12.94
2969	NASDAQ	UVSP	Mon, Sep 19, 2011	13.38	13.64	13.29	13.40
2968	NASDAQ	UVSP	Fri, Sep 16, 2011	13.55	13.63	13.33	13.63
2967	NASDAQ	UVSP	Thu, Sep 15, 2011	13.45	13.53	13.12	13.45
2966	NASDAQ	UVSP	Wed, Sep 14, 2011	13.39	13.45	13.09	13.36
2965	NASDAQ	UVSP	Tue, Sep 13, 2011	12.99	13.42	12.99	13.22
2964	NASDAQ	UVSP	Mon, Sep 12, 2011	12.50	12.94	12.50	12.94
2963	NASDAQ	UVSP	Fri, Sep 9, 2011	12.66	12.92	12.35	12.65
2962	NASDAQ	UVSP	Thu, Sep 8, 2011	13.21	13.34	12.70	12.77
2961	NASDAQ	UVSP	Wed, Sep 7, 2011	13.22	13.47	13.11	13.31
2960	NASDAQ	UVSP	Tue, Sep 6, 2011	12.64	13.30	12.61	12.98
2959	NASDAQ	UVSP	Fri, Sep 2, 2011	13.08	13.47	12.90	13.10
2958	NASDAQ	UVSP	Thu, Sep 1, 2011	14.14	14.31	13.08	13.26
2957	NASDAQ	UVSP	Wed, Aug 31, 2011	14.61	14.61	14.07	14.11
2956	NASDAQ	UVSP	Tue, Aug 30, 2011	14.82	15.00	14.51	14.53
2955	NASDAQ	UVSP	Mon, Aug 29, 2011	14.14	14.95	13.98	14.92
2954	NASDAQ	UVSP	Fri, Aug 26, 2011	13.93	14.16	13.79	13.93
2953	NASDAQ	UVSP	Thu, Aug 25, 2011	14.97	15.23	13.98	14.00
2952	NASDAQ	UVSP	Wed, Aug 24, 2011	13.98	14.90	13.98	14.89
2951	NASDAQ	UVSP	Tue, Aug 23, 2011	13.12	14.07	13.12	14.07
2950	NASDAQ	UVSP	Mon, Aug 22, 2011	13.29	13.46	13.04	13.11
2949	NASDAQ	UVSP	Fri, Aug 19, 2011	13.11	13.33	12.75	12.77
2948	NASDAQ	UVSP	Thu, Aug 18, 2011	13.22	13.45	13.07	13.19
2947	NASDAQ	UVSP	Wed, Aug 17, 2011	13.55	13.63	13.26	13.42
2946	NASDAQ	UVSP	Tue, Aug 16, 2011	13.33	13.50	13.25	13.35
2945	NASDAQ	UVSP	Mon, Aug 15, 2011	13.41	13.67	13.24	13.50
2944	NASDAQ	UVSP	Fri, Aug 12, 2011	13.70	13.80	13.05	13.17
2943	NASDAQ	UVSP	Thu, Aug 11, 2011	13.50	14.14	13.50	13.66
2942	NASDAQ	UVSP	Wed, Aug 10, 2011	14.57	15.12	12.89	13.23
2941	NASDAQ	UVSP	Tue, Aug 9, 2011	14.38	15.63	13.86	15.22
2940	NASDAQ	UVSP	Mon, Aug 8, 2011	14.57	15.73	13.79	13.79
2939	NASDAQ	UVSP	Fri, Aug 5, 2011	15.12	15.25	14.73	15.01
2938	NASDAQ	UVSP	Thu, Aug 4, 2011	14.75	15.12	14.75	14.88
2937	NASDAQ	UVSP	Wed, Aug 3, 2011	14.71	15.07	14.71	14.98
2936	NASDAQ	UVSP	Tue, Aug 2, 2011	14.89	15.37	14.58	14.62
2935	NASDAQ	UVSP	Mon, Aug 1, 2011	15.12	15.12	14.89	15.00
2934	NASDAQ	UVSP	Fri, Jul 29, 2011	14.89	15.12	14.85	14.98
2933	NASDAQ	UVSP	Thu, Jul 28, 2011	15.10	15.33	14.82	15.09
2932	NASDAQ	UVSP	Wed, Jul 27, 2011	15.25	15.71	14.75	15.10
2931	NASDAQ	UVSP	Tue, Jul 26, 2011	15.83	15.90	15.25	15.28
2930	NASDAQ	UVSP	Mon, Jul 25, 2011	16.10	16.29	15.76	15.76
2929	NASDAQ	UVSP	Fri, Jul 22, 2011	16.50	16.50	16.30	16.39
2928	NASDAQ	UVSP	Thu, Jul 21, 2011	16.23	16.50	15.92	16.49
2927	NASDAQ	UVSP	Wed, Jul 20, 2011	16.18	16.31	16.01	16.08
2926	NASDAQ	UVSP	Tue, Jul 19, 2011	15.94	16.32	15.69	16.11
2925	NASDAQ	UVSP	Mon, Jul 18, 2011	15.94	15.94	15.76	15.77
2924	NASDAQ	UVSP	Fri, Jul 15, 2011	15.85	15.96	15.81	15.88
2923	NASDAQ	UVSP	Thu, Jul 14, 2011	16.13	16.31	15.75	15.81
2922	NASDAQ	UVSP	Wed, Jul 13, 2011	16.07	16.21	15.84	16.13
2921	NASDAQ	UVSP	Tue, Jul 12, 2011	15.97	16.24	15.82	16.03
2920	NASDAQ	UVSP	Mon, Jul 11, 2011	15.71	16.09	15.71	15.97
2919	NASDAQ	UVSP	Fri, Jul 8, 2011	16.37	16.48	15.75	15.89
2918	NASDAQ	UVSP	Thu, Jul 7, 2011	16.49	16.91	16.38	16.68
2917	NASDAQ	UVSP	Wed, Jul 6, 2011	15.94	16.42	15.94	16.42
2916	NASDAQ	UVSP	Tue, Jul 5, 2011	16.12	16.15	15.77	16.00
2915	NASDAQ	UVSP	Fri, Jul 1, 2011	15.67	16.23	15.67	16.13
2914	NASDAQ	UVSP	Thu, Jun 30, 2011	15.62	15.68	15.35	15.63
2913	NASDAQ	UVSP	Wed, Jun 29, 2011	15.79	15.79	15.45	15.54
2912	NASDAQ	UVSP	Tue, Jun 28, 2011	15.66	15.69	15.44	15.69
2911	NASDAQ	UVSP	Mon, Jun 27, 2011	15.38	15.60	15.34	15.59
2910	NASDAQ	UVSP	Fri, Jun 24, 2011	15.75	15.75	15.26	15.31
2909	NASDAQ	UVSP	Thu, Jun 23, 2011	15.72	15.79	15.48	15.67
2908	NASDAQ	UVSP	Wed, Jun 22, 2011	16.25	16.36	15.88	15.92
2907	NASDAQ	UVSP	Tue, Jun 21, 2011	16.03	16.45	15.86	16.36
2906	NASDAQ	UVSP	Mon, Jun 20, 2011	15.63	16.05	15.56	15.88
2905	NASDAQ	UVSP	Fri, Jun 17, 2011	16.00	16.28	15.67	15.69
2904	NASDAQ	UVSP	Thu, Jun 16, 2011	15.38	15.96	15.10	15.86
2903	NASDAQ	UVSP	Wed, Jun 15, 2011	15.28	15.33	15.00	15.05
2902	NASDAQ	UVSP	Tue, Jun 14, 2011	15.31	15.47	15.13	15.32
2901	NASDAQ	UVSP	Mon, Jun 13, 2011	15.12	15.35	15.04	15.10
2900	NASDAQ	UVSP	Fri, Jun 10, 2011	15.32	15.35	15.00	15.01
2899	NASDAQ	UVSP	Thu, Jun 9, 2011	15.83	15.90	15.38	15.44
2898	NASDAQ	UVSP	Wed, Jun 8, 2011	15.71	15.85	15.70	15.76
2897	NASDAQ	UVSP	Tue, Jun 7, 2011	16.00	16.00	15.74	15.74
2896	NASDAQ	UVSP	Mon, Jun 6, 2011	16.10	16.25	16.00	16.02
2895	NASDAQ	UVSP	Fri, Jun 3, 2011	16.08	16.30	16.01	16.05
2894	NASDAQ	UVSP	Thu, Jun 2, 2011	16.28	16.38	16.15	16.17
2893	NASDAQ	UVSP	Wed, Jun 1, 2011	16.96	17.18	16.21	16.27
2892	NASDAQ	UVSP	Tue, May 31, 2011	16.57	17.05	16.47	17.03
2891	NASDAQ	UVSP	Fri, May 27, 2011	16.00	16.83	16.00	16.33
2890	NASDAQ	UVSP	Thu, May 26, 2011	15.34	16.02	15.19	16.00
2889	NASDAQ	UVSP	Wed, May 25, 2011	15.27	15.43	15.27	15.31
2888	NASDAQ	UVSP	Tue, May 24, 2011	15.48	15.71	15.26	15.28
2887	NASDAQ	UVSP	Mon, May 23, 2011	15.55	15.56	15.31	15.36
2886	NASDAQ	UVSP	Fri, May 20, 2011	15.67	15.74	15.58	15.60
2885	NASDAQ	UVSP	Thu, May 19, 2011	15.94	15.94	15.60	15.76
2884	NASDAQ	UVSP	Wed, May 18, 2011	15.67	16.01	15.61	15.81
2883	NASDAQ	UVSP	Tue, May 17, 2011	15.63	15.73	15.25	15.61
2882	NASDAQ	UVSP	Mon, May 16, 2011	16.03	16.18	15.60	15.64
2881	NASDAQ	UVSP	Fri, May 13, 2011	16.20	16.23	16.08	16.16
2880	NASDAQ	UVSP	Thu, May 12, 2011	16.01	16.26	16.01	16.26
2879	NASDAQ	UVSP	Wed, May 11, 2011	16.38	16.68	16.04	16.10
2878	NASDAQ	UVSP	Tue, May 10, 2011	16.16	16.49	16.09	16.46
2877	NASDAQ	UVSP	Mon, May 9, 2011	15.94	16.15	15.94	16.10
2876	NASDAQ	UVSP	Fri, May 6, 2011	16.22	16.29	15.77	15.93
2875	NASDAQ	UVSP	Thu, May 5, 2011	15.98	16.35	15.82	16.05
2874	NASDAQ	UVSP	Wed, May 4, 2011	16.19	16.41	15.97	15.97
2873	NASDAQ	UVSP	Tue, May 3, 2011	16.54	16.83	16.13	16.15
2872	NASDAQ	UVSP	Mon, May 2, 2011	16.90	17.00	16.56	16.57
2871	NASDAQ	UVSP	Fri, Apr 29, 2011	16.74	16.98	16.66	16.82
2870	NASDAQ	UVSP	Thu, Apr 28, 2011	16.69	16.72	16.58	16.72
2869	NASDAQ	UVSP	Wed, Apr 27, 2011	16.47	16.70	16.25	16.69
2868	NASDAQ	UVSP	Tue, Apr 26, 2011	16.32	16.75	16.32	16.51
2867	NASDAQ	UVSP	Mon, Apr 25, 2011	16.30	16.75	16.21	16.21
2866	NASDAQ	UVSP	Thu, Apr 21, 2011	16.62	16.62	16.25	16.29
2865	NASDAQ	UVSP	Wed, Apr 20, 2011	16.61	16.61	16.12	16.49
2864	NASDAQ	UVSP	Tue, Apr 19, 2011	16.53	16.58	16.35	16.39
2863	NASDAQ	UVSP	Mon, Apr 18, 2011	16.62	16.86	16.36	16.38
2862	NASDAQ	UVSP	Fri, Apr 15, 2011	16.68	16.92	16.53	16.87
2861	NASDAQ	UVSP	Thu, Apr 14, 2011	16.57	16.82	16.51	16.79
2860	NASDAQ	UVSP	Wed, Apr 13, 2011	17.07	17.24	16.59	16.71
2859	NASDAQ	UVSP	Tue, Apr 12, 2011	16.95	17.03	16.89	16.94
2858	NASDAQ	UVSP	Mon, Apr 11, 2011	17.12	17.14	16.98	16.99
2857	NASDAQ	UVSP	Fri, Apr 8, 2011	17.87	17.87	17.00	17.07
2856	NASDAQ	UVSP	Thu, Apr 7, 2011	17.98	17.98	17.65	17.73
2855	NASDAQ	UVSP	Wed, Apr 6, 2011	17.86	17.99	17.73	17.94
2854	NASDAQ	UVSP	Tue, Apr 5, 2011	17.82	17.94	17.64	17.77
2853	NASDAQ	UVSP	Mon, Apr 4, 2011	17.82	17.86	17.66	17.85
2852	NASDAQ	UVSP	Fri, Apr 1, 2011	17.86	17.86	17.70	17.81
2851	NASDAQ	UVSP	Thu, Mar 31, 2011	17.64	17.74	17.30	17.72
2850	NASDAQ	UVSP	Wed, Mar 30, 2011	17.39	17.64	17.11	17.61
2849	NASDAQ	UVSP	Tue, Mar 29, 2011	16.94	17.28	16.78	17.28
2848	NASDAQ	UVSP	Mon, Mar 28, 2011	17.23	17.40	16.89	16.89
2847	NASDAQ	UVSP	Fri, Mar 25, 2011	17.03	17.40	16.92	17.23
2846	NASDAQ	UVSP	Thu, Mar 24, 2011	16.85	17.11	16.76	17.05
2845	NASDAQ	UVSP	Wed, Mar 23, 2011	16.65	16.93	16.36	16.87
2844	NASDAQ	UVSP	Tue, Mar 22, 2011	17.19	17.31	16.69	16.70
2843	NASDAQ	UVSP	Mon, Mar 21, 2011	17.35	17.45	17.05	17.22
2842	NASDAQ	UVSP	Fri, Mar 18, 2011	16.55	17.21	16.55	17.18
2841	NASDAQ	UVSP	Thu, Mar 17, 2011	16.39	16.87	16.05	16.41
2840	NASDAQ	UVSP	Wed, Mar 16, 2011	16.30	16.40	16.07	16.13
2839	NASDAQ	UVSP	Tue, Mar 15, 2011	15.82	16.37	15.82	16.29
2838	NASDAQ	UVSP	Mon, Mar 14, 2011	16.16	16.40	16.16	16.19
2837	NASDAQ	UVSP	Fri, Mar 11, 2011	16.60	16.64	16.25	16.29
2836	NASDAQ	UVSP	Thu, Mar 10, 2011	16.85	16.89	16.50	16.51
2835	NASDAQ	UVSP	Wed, Mar 9, 2011	17.22	17.22	16.71	17.00
2834	NASDAQ	UVSP	Tue, Mar 8, 2011	16.88	17.43	16.88	17.19
2833	NASDAQ	UVSP	Mon, Mar 7, 2011	17.45	17.52	16.69	16.80
2832	NASDAQ	UVSP	Fri, Mar 4, 2011	17.87	17.90	17.54	17.55
2831	NASDAQ	UVSP	Thu, Mar 3, 2011	17.67	17.95	17.67	17.95
2830	NASDAQ	UVSP	Wed, Mar 2, 2011	17.70	17.70	17.25	17.53
2829	NASDAQ	UVSP	Tue, Mar 1, 2011	18.01	18.01	17.59	17.71
2828	NASDAQ	UVSP	Mon, Feb 28, 2011	18.15	18.15	17.67	18.03
2827	NASDAQ	UVSP	Fri, Feb 25, 2011	17.57	18.08	17.42	18.02
2826	NASDAQ	UVSP	Thu, Feb 24, 2011	17.45	17.61	17.36	17.59
2825	NASDAQ	UVSP	Wed, Feb 23, 2011	17.35	17.75	17.28	17.32
2824	NASDAQ	UVSP	Tue, Feb 22, 2011	17.59	17.63	17.22	17.27
2823	NASDAQ	UVSP	Fri, Feb 18, 2011	17.76	17.76	17.56	17.76
2822	NASDAQ	UVSP	Thu, Feb 17, 2011	17.47	17.66	17.35	17.62
2821	NASDAQ	UVSP	Wed, Feb 16, 2011	17.46	17.49	17.32	17.46
2820	NASDAQ	UVSP	Tue, Feb 15, 2011	17.55	17.62	17.36	17.42
2819	NASDAQ	UVSP	Mon, Feb 14, 2011	17.97	18.10	17.57	17.57
2818	NASDAQ	UVSP	Fri, Feb 11, 2011	17.56	18.02	17.56	18.00
2817	NASDAQ	UVSP	Thu, Feb 10, 2011	17.73	18.01	17.58	17.70
2816	NASDAQ	UVSP	Wed, Feb 9, 2011	17.84	18.00	17.20	17.86
2815	NASDAQ	UVSP	Tue, Feb 8, 2011	17.89	18.02	17.68	17.98
2814	NASDAQ	UVSP	Mon, Feb 7, 2011	17.46	18.07	17.46	17.97
2813	NASDAQ	UVSP	Fri, Feb 4, 2011	17.35	17.51	17.20	17.50
2812	NASDAQ	UVSP	Thu, Feb 3, 2011	17.58	17.64	17.31	17.42
2811	NASDAQ	UVSP	Wed, Feb 2, 2011	17.88	17.90	17.50	17.57
2810	NASDAQ	UVSP	Tue, Feb 1, 2011	17.33	18.05	17.33	17.95
2809	NASDAQ	UVSP	Mon, Jan 31, 2011	17.62	17.87	17.10	17.24
2808	NASDAQ	UVSP	Fri, Jan 28, 2011	17.85	17.91	17.38	17.51
2807	NASDAQ	UVSP	Thu, Jan 27, 2011	18.03	18.08	17.83	17.83
2806	NASDAQ	UVSP	Wed, Jan 26, 2011	17.72	18.32	17.59	18.12
2805	NASDAQ	UVSP	Tue, Jan 25, 2011	17.49	17.75	17.49	17.72
2804	NASDAQ	UVSP	Mon, Jan 24, 2011	17.57	17.71	17.50	17.51
2803	NASDAQ	UVSP	Fri, Jan 21, 2011	17.76	17.89	17.52	17.60
2802	NASDAQ	UVSP	Thu, Jan 20, 2011	17.62	18.21	17.61	17.61
2801	NASDAQ	UVSP	Wed, Jan 19, 2011	18.75	18.75	17.61	17.75
2800	NASDAQ	UVSP	Tue, Jan 18, 2011	19.08	19.14	18.73	18.77
2799	NASDAQ	UVSP	Fri, Jan 14, 2011	18.78	19.26	18.78	19.23
2798	NASDAQ	UVSP	Thu, Jan 13, 2011	18.92	19.09	18.64	18.75
2797	NASDAQ	UVSP	Wed, Jan 12, 2011	19.48	19.50	19.00	19.09
2796	NASDAQ	UVSP	Tue, Jan 11, 2011	19.11	19.56	19.11	19.31
2795	NASDAQ	UVSP	Mon, Jan 10, 2011	19.00	19.10	18.95	19.02
2794	NASDAQ	UVSP	Fri, Jan 7, 2011	19.45	19.45	18.94	19.12
2793	NASDAQ	UVSP	Thu, Jan 6, 2011	19.42	19.44	19.10	19.37
2792	NASDAQ	UVSP	Wed, Jan 5, 2011	19.22	19.62	19.07	19.45
2791	NASDAQ	UVSP	Tue, Jan 4, 2011	19.87	19.98	19.20	19.20
2790	NASDAQ	UVSP	Mon, Jan 3, 2011	19.47	19.86	19.33	19.74
2789	NASDAQ	UVSP	Fri, Dec 31, 2010	19.50	19.50	19.12	19.17
2788	NASDAQ	UVSP	Thu, Dec 30, 2010	19.56	19.95	19.54	19.54
2787	NASDAQ	UVSP	Wed, Dec 29, 2010	19.87	19.87	19.61	19.61
2786	NASDAQ	UVSP	Tue, Dec 28, 2010	19.19	19.83	19.19	19.76
2785	NASDAQ	UVSP	Mon, Dec 27, 2010	19.43	19.72	19.43	19.60
2784	NASDAQ	UVSP	Thu, Dec 23, 2010	19.61	19.72	19.51	19.52
2783	NASDAQ	UVSP	Wed, Dec 22, 2010	19.98	19.98	19.40	19.60
2782	NASDAQ	UVSP	Tue, Dec 21, 2010	19.71	19.75	19.58	19.66
2781	NASDAQ	UVSP	Mon, Dec 20, 2010	19.61	19.85	19.57	19.64
2780	NASDAQ	UVSP	Fri, Dec 17, 2010	19.76	19.89	19.46	19.60
2779	NASDAQ	UVSP	Thu, Dec 16, 2010	19.71	19.75	19.55	19.69
2778	NASDAQ	UVSP	Wed, Dec 15, 2010	20.11	20.41	19.69	19.71
2777	NASDAQ	UVSP	Tue, Dec 14, 2010	20.38	20.38	19.91	20.11
2776	NASDAQ	UVSP	Mon, Dec 13, 2010	20.25	20.40	19.96	20.24
2775	NASDAQ	UVSP	Fri, Dec 10, 2010	19.70	20.24	19.44	20.24
2774	NASDAQ	UVSP	Thu, Dec 9, 2010	19.44	19.75	19.23	19.63
2773	NASDAQ	UVSP	Wed, Dec 8, 2010	19.75	19.96	18.81	19.20
2772	NASDAQ	UVSP	Tue, Dec 7, 2010	19.40	19.75	19.11	19.72
2771	NASDAQ	UVSP	Mon, Dec 6, 2010	18.83	19.39	18.63	19.34
2770	NASDAQ	UVSP	Fri, Dec 3, 2010	18.77	19.00	18.77	18.93
2769	NASDAQ	UVSP	Thu, Dec 2, 2010	18.92	19.01	18.74	18.96
2768	NASDAQ	UVSP	Wed, Dec 1, 2010	18.95	19.05	18.51	18.86
2767	NASDAQ	UVSP	Tue, Nov 30, 2010	18.45	18.61	18.21	18.60
2766	NASDAQ	UVSP	Mon, Nov 29, 2010	18.50	18.89	18.38	18.80
2765	NASDAQ	UVSP	Fri, Nov 26, 2010	18.63	18.80	18.63	18.68
2764	NASDAQ	UVSP	Wed, Nov 24, 2010	18.55	18.89	18.49	18.80
2763	NASDAQ	UVSP	Tue, Nov 23, 2010	18.35	18.56	18.33	18.36
2762	NASDAQ	UVSP	Mon, Nov 22, 2010	18.24	18.58	18.19	18.55
2761	NASDAQ	UVSP	Fri, Nov 19, 2010	18.35	18.40	18.11	18.37
2760	NASDAQ	UVSP	Thu, Nov 18, 2010	18.50	18.68	18.25	18.33
2759	NASDAQ	UVSP	Wed, Nov 17, 2010	18.35	18.49	18.10	18.21
2758	NASDAQ	UVSP	Tue, Nov 16, 2010	18.67	18.83	18.05	18.30
2757	NASDAQ	UVSP	Mon, Nov 15, 2010	19.02	19.08	18.85	18.89
2756	NASDAQ	UVSP	Fri, Nov 12, 2010	19.08	19.27	18.80	18.97
2755	NASDAQ	UVSP	Thu, Nov 11, 2010	19.05	19.47	19.05	19.34
2754	NASDAQ	UVSP	Wed, Nov 10, 2010	18.95	19.40	18.95	19.32
2753	NASDAQ	UVSP	Tue, Nov 9, 2010	19.23	19.23	18.70	18.83
2752	NASDAQ	UVSP	Mon, Nov 8, 2010	19.40	19.46	19.15	19.26
2751	NASDAQ	UVSP	Fri, Nov 5, 2010	19.55	19.60	19.11	19.54
2750	NASDAQ	UVSP	Thu, Nov 4, 2010	19.44	19.56	19.25	19.48
2749	NASDAQ	UVSP	Wed, Nov 3, 2010	18.91	19.19	18.90	19.18
2748	NASDAQ	UVSP	Tue, Nov 2, 2010	18.73	18.97	18.72	18.95
2747	NASDAQ	UVSP	Mon, Nov 1, 2010	18.46	18.81	18.32	18.44
2746	NASDAQ	UVSP	Fri, Oct 29, 2010	18.58	19.17	18.37	18.86
2745	NASDAQ	UVSP	Thu, Oct 28, 2010	19.10	19.10	18.32	18.69
2744	NASDAQ	UVSP	Wed, Oct 27, 2010	19.14	19.31	18.80	18.86
2743	NASDAQ	UVSP	Tue, Oct 26, 2010	19.00	19.34	19.00	19.34
2742	NASDAQ	UVSP	Mon, Oct 25, 2010	19.22	19.24	19.09	19.18
2741	NASDAQ	UVSP	Fri, Oct 22, 2010	19.02	19.16	19.02	19.05
2740	NASDAQ	UVSP	Thu, Oct 21, 2010	19.34	19.34	18.64	18.99
2739	NASDAQ	UVSP	Wed, Oct 20, 2010	19.23	19.39	19.20	19.26
2738	NASDAQ	UVSP	Tue, Oct 19, 2010	19.09	19.40	18.87	19.03
2737	NASDAQ	UVSP	Mon, Oct 18, 2010	19.00	19.40	18.83	19.40
2736	NASDAQ	UVSP	Fri, Oct 15, 2010	19.26	19.47	18.85	18.89
2735	NASDAQ	UVSP	Thu, Oct 14, 2010	18.80	19.06	18.36	18.97
2734	NASDAQ	UVSP	Wed, Oct 13, 2010	18.77	19.00	18.32	18.88
2733	NASDAQ	UVSP	Tue, Oct 12, 2010	18.53	18.72	18.39	18.69
2732	NASDAQ	UVSP	Mon, Oct 11, 2010	18.80	18.96	18.32	18.65
2731	NASDAQ	UVSP	Fri, Oct 8, 2010	18.00	18.86	17.91	18.78
2730	NASDAQ	UVSP	Thu, Oct 7, 2010	18.49	18.50	18.19	18.23
2729	NASDAQ	UVSP	Wed, Oct 6, 2010	18.10	18.61	17.85	18.26
2728	NASDAQ	UVSP	Tue, Oct 5, 2010	17.71	18.47	17.50	18.30
2727	NASDAQ	UVSP	Mon, Oct 4, 2010	17.54	17.66	17.26	17.55
2726	NASDAQ	UVSP	Fri, Oct 1, 2010	17.54	17.65	17.08	17.55
2725	NASDAQ	UVSP	Thu, Sep 30, 2010	17.58	17.61	17.15	17.46
2724	NASDAQ	UVSP	Wed, Sep 29, 2010	17.44	17.59	17.02	17.41
2723	NASDAQ	UVSP	Tue, Sep 28, 2010	17.60	17.64	17.11	17.48
2722	NASDAQ	UVSP	Mon, Sep 27, 2010	17.78	17.78	17.39	17.46
2721	NASDAQ	UVSP	Fri, Sep 24, 2010	17.10	17.75	16.99	17.75
2720	NASDAQ	UVSP	Thu, Sep 23, 2010	16.84	17.43	16.79	16.81
2719	NASDAQ	UVSP	Wed, Sep 22, 2010	17.38	17.52	16.82	17.02
2718	NASDAQ	UVSP	Tue, Sep 21, 2010	17.57	17.92	17.17	17.41
2717	NASDAQ	UVSP	Mon, Sep 20, 2010	17.46	18.10	17.20	18.09
2716	NASDAQ	UVSP	Fri, Sep 17, 2010	17.51	17.51	17.01	17.48
2715	NASDAQ	UVSP	Thu, Sep 16, 2010	17.52	17.52	17.01	17.22
2714	NASDAQ	UVSP	Wed, Sep 15, 2010	17.39	17.62	17.27	17.55
2713	NASDAQ	UVSP	Tue, Sep 14, 2010	17.54	17.54	17.06	17.43
2712	NASDAQ	UVSP	Mon, Sep 13, 2010	17.20	17.60	16.95	17.56
2711	NASDAQ	UVSP	Fri, Sep 10, 2010	17.06	17.15	16.93	17.06
2710	NASDAQ	UVSP	Thu, Sep 9, 2010	17.12	17.12	16.85	17.03
2709	NASDAQ	UVSP	Wed, Sep 8, 2010	16.96	17.14	16.76	16.86
2708	NASDAQ	UVSP	Tue, Sep 7, 2010	17.03	17.03	16.78	16.86
2707	NASDAQ	UVSP	Fri, Sep 3, 2010	16.99	17.34	16.86	17.26
2706	NASDAQ	UVSP	Thu, Sep 2, 2010	16.67	16.81	16.25	16.74
2705	NASDAQ	UVSP	Wed, Sep 1, 2010	16.21	16.82	16.12	16.80
2704	NASDAQ	UVSP	Tue, Aug 31, 2010	16.13	16.33	15.85	16.00
2703	NASDAQ	UVSP	Mon, Aug 30, 2010	16.64	16.69	16.05	16.06
2702	NASDAQ	UVSP	Fri, Aug 27, 2010	16.24	16.83	16.14	16.78
2701	NASDAQ	UVSP	Thu, Aug 26, 2010	16.34	16.61	15.92	15.96
2700	NASDAQ	UVSP	Wed, Aug 25, 2010	15.75	16.49	15.75	16.32
2699	NASDAQ	UVSP	Tue, Aug 24, 2010	15.75	16.15	15.71	15.81
2698	NASDAQ	UVSP	Mon, Aug 23, 2010	16.81	16.92	15.78	15.81
2697	NASDAQ	UVSP	Fri, Aug 20, 2010	16.15	16.87	16.00	16.72
2696	NASDAQ	UVSP	Thu, Aug 19, 2010	17.16	17.50	16.25	16.30
2695	NASDAQ	UVSP	Wed, Aug 18, 2010	17.19	17.44	17.04	17.29
2694	NASDAQ	UVSP	Tue, Aug 17, 2010	16.63	17.21	16.60	17.16
2693	NASDAQ	UVSP	Mon, Aug 16, 2010	16.13	16.47	16.10	16.39
2692	NASDAQ	UVSP	Fri, Aug 13, 2010	16.24	16.41	16.16	16.19
2691	NASDAQ	UVSP	Thu, Aug 12, 2010	16.04	16.54	16.04	16.35
2690	NASDAQ	UVSP	Wed, Aug 11, 2010	16.42	16.57	16.19	16.26
2689	NASDAQ	UVSP	Tue, Aug 10, 2010	16.75	17.13	16.43	16.74
2688	NASDAQ	UVSP	Mon, Aug 9, 2010	17.10	17.22	16.44	16.96
2687	NASDAQ	UVSP	Fri, Aug 6, 2010	16.76	17.08	16.34	16.95
2686	NASDAQ	UVSP	Thu, Aug 5, 2010	17.20	17.48	17.05	17.05
2685	NASDAQ	UVSP	Wed, Aug 4, 2010	17.79	17.79	17.24	17.40
2684	NASDAQ	UVSP	Tue, Aug 3, 2010	17.45	17.91	17.19	17.62
2683	NASDAQ	UVSP	Mon, Aug 2, 2010	17.68	17.68	17.06	17.59
2682	NASDAQ	UVSP	Fri, Jul 30, 2010	16.91	17.54	16.61	17.33
2681	NASDAQ	UVSP	Thu, Jul 29, 2010	17.10	17.36	16.80	17.22
2680	NASDAQ	UVSP	Wed, Jul 28, 2010	17.26	17.26	16.90	16.99
2679	NASDAQ	UVSP	Tue, Jul 27, 2010	17.58	17.85	17.24	17.25
2678	NASDAQ	UVSP	Mon, Jul 26, 2010	17.00	17.54	16.80	17.48
2677	NASDAQ	UVSP	Fri, Jul 23, 2010	16.07	17.00	16.04	16.95
2676	NASDAQ	UVSP	Thu, Jul 22, 2010	16.13	16.40	16.02	16.18
2675	NASDAQ	UVSP	Wed, Jul 21, 2010	16.68	16.86	15.77	15.80
2674	NASDAQ	UVSP	Tue, Jul 20, 2010	16.12	16.61	15.88	16.58
2673	NASDAQ	UVSP	Mon, Jul 19, 2010	16.49	16.76	16.20	16.41
2672	NASDAQ	UVSP	Fri, Jul 16, 2010	16.88	17.00	16.38	16.47
2671	NASDAQ	UVSP	Thu, Jul 15, 2010	17.89	17.89	16.93	17.13
2670	NASDAQ	UVSP	Wed, Jul 14, 2010	17.96	18.10	17.61	17.91
2669	NASDAQ	UVSP	Tue, Jul 13, 2010	18.02	18.25	17.93	18.15
2668	NASDAQ	UVSP	Mon, Jul 12, 2010	17.90	18.00	17.69	17.70
2667	NASDAQ	UVSP	Fri, Jul 9, 2010	17.86	18.10	17.86	18.02
2666	NASDAQ	UVSP	Thu, Jul 8, 2010	18.12	18.12	17.40	17.95
2665	NASDAQ	UVSP	Wed, Jul 7, 2010	17.15	17.89	17.15	17.88
2664	NASDAQ	UVSP	Tue, Jul 6, 2010	17.43	17.89	16.90	17.02
2663	NASDAQ	UVSP	Fri, Jul 2, 2010	17.34	17.46	16.86	17.14
2662	NASDAQ	UVSP	Thu, Jul 1, 2010	17.58	17.58	16.80	17.16
2661	NASDAQ	UVSP	Wed, Jun 30, 2010	17.74	17.94	17.21	17.32
2660	NASDAQ	UVSP	Tue, Jun 29, 2010	18.67	18.68	17.51	17.69
2659	NASDAQ	UVSP	Mon, Jun 28, 2010	18.62	19.44	18.62	18.95
2658	NASDAQ	UVSP	Fri, Jun 25, 2010	17.82	18.77	17.82	18.77
2657	NASDAQ	UVSP	Thu, Jun 24, 2010	17.78	18.12	17.62	17.67
2656	NASDAQ	UVSP	Wed, Jun 23, 2010	17.83	18.09	17.80	17.83
2655	NASDAQ	UVSP	Tue, Jun 22, 2010	18.27	18.45	17.89	17.91
2654	NASDAQ	UVSP	Mon, Jun 21, 2010	19.12	19.12	18.17	18.23
2653	NASDAQ	UVSP	Fri, Jun 18, 2010	19.07	19.15	18.82	18.85
2652	NASDAQ	UVSP	Thu, Jun 17, 2010	19.22	19.25	18.99	19.02
2651	NASDAQ	UVSP	Wed, Jun 16, 2010	19.00	19.27	18.79	19.07
2650	NASDAQ	UVSP	Tue, Jun 15, 2010	18.71	19.16	18.42	19.14
2649	NASDAQ	UVSP	Mon, Jun 14, 2010	18.19	18.68	18.06	18.50
2648	NASDAQ	UVSP	Fri, Jun 11, 2010	17.30	18.02	17.30	17.95
2647	NASDAQ	UVSP	Thu, Jun 10, 2010	17.78	17.90	17.08	17.67
2646	NASDAQ	UVSP	Wed, Jun 9, 2010	18.13	18.13	17.27	17.43
2645	NASDAQ	UVSP	Tue, Jun 8, 2010	17.48	17.98	17.37	17.86
2644	NASDAQ	UVSP	Mon, Jun 7, 2010	18.08	18.33	17.50	17.52
2643	NASDAQ	UVSP	Fri, Jun 4, 2010	19.00	19.09	17.81	17.90
2642	NASDAQ	UVSP	Thu, Jun 3, 2010	19.24	19.72	19.13	19.54
2641	NASDAQ	UVSP	Wed, Jun 2, 2010	18.54	19.41	18.08	19.36
2640	NASDAQ	UVSP	Tue, Jun 1, 2010	19.04	19.56	18.32	18.34
2639	NASDAQ	UVSP	Fri, May 28, 2010	19.59	19.66	18.96	19.26
2638	NASDAQ	UVSP	Thu, May 27, 2010	18.63	19.72	17.75	19.71
2637	NASDAQ	UVSP	Wed, May 26, 2010	18.00	19.03	17.95	18.18
2636	NASDAQ	UVSP	Tue, May 25, 2010	17.51	18.42	17.42	17.90
2635	NASDAQ	UVSP	Mon, May 24, 2010	18.43	18.63	17.60	17.76
2634	NASDAQ	UVSP	Fri, May 21, 2010	18.09	19.08	17.85	18.39
2633	NASDAQ	UVSP	Thu, May 20, 2010	18.70	19.12	18.31	18.32
2632	NASDAQ	UVSP	Wed, May 19, 2010	19.17	19.44	18.88	19.16
2631	NASDAQ	UVSP	Tue, May 18, 2010	20.15	20.15	18.99	19.27
2630	NASDAQ	UVSP	Mon, May 17, 2010	19.77	20.11	19.77	20.00
2629	NASDAQ	UVSP	Fri, May 14, 2010	19.77	19.77	19.41	19.58
2628	NASDAQ	UVSP	Thu, May 13, 2010	19.90	20.02	19.03	19.99
2627	NASDAQ	UVSP	Wed, May 12, 2010	20.20	20.20	19.48	20.03
2626	NASDAQ	UVSP	Tue, May 11, 2010	19.66	20.10	19.35	19.76
2625	NASDAQ	UVSP	Mon, May 10, 2010	19.34	20.19	18.94	19.98
2624	NASDAQ	UVSP	Fri, May 7, 2010	18.58	20.01	18.32	18.32
2623	NASDAQ	UVSP	Thu, May 6, 2010	19.35	20.25	18.75	18.75
2622	NASDAQ	UVSP	Wed, May 5, 2010	19.43	20.00	19.43	19.53
2621	NASDAQ	UVSP	Tue, May 4, 2010	19.70	19.92	19.40	19.61
2620	NASDAQ	UVSP	Mon, May 3, 2010	19.74	20.34	19.57	20.09
2619	NASDAQ	UVSP	Fri, Apr 30, 2010	20.63	20.89	19.46	19.57
2618	NASDAQ	UVSP	Thu, Apr 29, 2010	20.17	20.97	19.50	20.62
2617	NASDAQ	UVSP	Wed, Apr 28, 2010	20.43	20.69	19.87	19.96
2616	NASDAQ	UVSP	Tue, Apr 27, 2010	20.76	21.15	20.24	20.34
2615	NASDAQ	UVSP	Mon, Apr 26, 2010	21.45	21.86	20.43	20.97
2614	NASDAQ	UVSP	Fri, Apr 23, 2010	20.53	21.54	20.28	21.54
2613	NASDAQ	UVSP	Thu, Apr 22, 2010	20.00	20.58	19.67	20.45
2612	NASDAQ	UVSP	Wed, Apr 21, 2010	20.09	20.27	20.09	20.22
2611	NASDAQ	UVSP	Tue, Apr 20, 2010	19.82	20.24	19.82	20.18
2610	NASDAQ	UVSP	Mon, Apr 19, 2010	19.91	19.99	19.61	19.69
2609	NASDAQ	UVSP	Fri, Apr 16, 2010	19.86	20.18	19.64	20.06
2608	NASDAQ	UVSP	Thu, Apr 15, 2010	19.85	19.99	19.47	19.86
2607	NASDAQ	UVSP	Wed, Apr 14, 2010	19.10	19.86	19.10	19.86
2606	NASDAQ	UVSP	Tue, Apr 13, 2010	18.82	19.20	18.82	19.07
2605	NASDAQ	UVSP	Mon, Apr 12, 2010	19.46	19.48	18.79	18.82
2604	NASDAQ	UVSP	Fri, Apr 9, 2010	19.65	19.77	19.16	19.31
2603	NASDAQ	UVSP	Thu, Apr 8, 2010	19.63	19.79	19.53	19.71
2602	NASDAQ	UVSP	Wed, Apr 7, 2010	19.62	19.77	19.49	19.77
2601	NASDAQ	UVSP	Tue, Apr 6, 2010	19.49	19.73	19.09	19.73
2600	NASDAQ	UVSP	Mon, Apr 5, 2010	18.38	19.69	18.36	19.69
2599	NASDAQ	UVSP	Thu, Apr 1, 2010	18.91	18.91	18.18	18.36
2598	NASDAQ	UVSP	Wed, Mar 31, 2010	19.09	19.59	18.49	18.69
2597	NASDAQ	UVSP	Tue, Mar 30, 2010	18.99	19.31	18.58	19.26
2596	NASDAQ	UVSP	Mon, Mar 29, 2010	19.00	19.07	18.13	19.00
2595	NASDAQ	UVSP	Fri, Mar 26, 2010	18.94	18.94	18.65	18.85
2594	NASDAQ	UVSP	Thu, Mar 25, 2010	19.37	19.49	18.77	18.83
2593	NASDAQ	UVSP	Wed, Mar 24, 2010	19.57	19.69	19.11	19.21
2592	NASDAQ	UVSP	Tue, Mar 23, 2010	19.85	19.85	19.16	19.66
2591	NASDAQ	UVSP	Mon, Mar 22, 2010	19.49	19.90	19.09	19.90
2590	NASDAQ	UVSP	Fri, Mar 19, 2010	19.14	19.67	18.63	19.60
2589	NASDAQ	UVSP	Thu, Mar 18, 2010	19.06	19.62	19.00	19.03
2588	NASDAQ	UVSP	Wed, Mar 17, 2010	19.54	19.68	19.37	19.68
2587	NASDAQ	UVSP	Tue, Mar 16, 2010	19.38	19.38	19.08	19.31
2586	NASDAQ	UVSP	Mon, Mar 15, 2010	19.51	19.63	19.35	19.46
2585	NASDAQ	UVSP	Fri, Mar 12, 2010	19.44	19.64	18.95	19.61
2584	NASDAQ	UVSP	Thu, Mar 11, 2010	19.05	19.41	19.05	19.41
2583	NASDAQ	UVSP	Wed, Mar 10, 2010	18.98	19.23	18.75	19.18
2582	NASDAQ	UVSP	Tue, Mar 9, 2010	19.12	19.29	18.85	19.03
2581	NASDAQ	UVSP	Mon, Mar 8, 2010	19.49	19.72	18.34	19.13
2580	NASDAQ	UVSP	Fri, Mar 5, 2010	18.98	19.58	18.83	19.58
2579	NASDAQ	UVSP	Thu, Mar 4, 2010	18.89	19.03	18.79	19.01
2578	NASDAQ	UVSP	Wed, Mar 3, 2010	19.14	19.21	18.43	18.86
2577	NASDAQ	UVSP	Tue, Mar 2, 2010	18.56	19.08	18.56	19.07
2576	NASDAQ	UVSP	Mon, Mar 1, 2010	17.49	18.59	17.41	18.51
2575	NASDAQ	UVSP	Fri, Feb 26, 2010	17.88	18.04	17.33	17.37
2574	NASDAQ	UVSP	Thu, Feb 25, 2010	18.23	18.23	17.65	17.84
2573	NASDAQ	UVSP	Wed, Feb 24, 2010	17.82	18.47	17.82	18.36
2572	NASDAQ	UVSP	Tue, Feb 23, 2010	17.94	18.07	17.82	18.05
2571	NASDAQ	UVSP	Mon, Feb 22, 2010	18.01	18.11	17.73	17.96
2570	NASDAQ	UVSP	Fri, Feb 19, 2010	17.76	18.13	17.76	17.99
2569	NASDAQ	UVSP	Thu, Feb 18, 2010	17.78	17.90	17.31	17.72
2568	NASDAQ	UVSP	Wed, Feb 17, 2010	17.93	17.93	17.41	17.81
2567	NASDAQ	UVSP	Tue, Feb 16, 2010	17.76	17.95	17.65	17.86
2566	NASDAQ	UVSP	Fri, Feb 12, 2010	17.16	17.70	17.16	17.65
2565	NASDAQ	UVSP	Thu, Feb 11, 2010	16.67	17.32	16.67	17.28
2564	NASDAQ	UVSP	Wed, Feb 10, 2010	17.07	17.17	16.70	16.72
2563	NASDAQ	UVSP	Tue, Feb 9, 2010	16.91	17.24	16.83	17.17
2562	NASDAQ	UVSP	Mon, Feb 8, 2010	16.95	17.04	16.75	16.75
2561	NASDAQ	UVSP	Fri, Feb 5, 2010	16.86	17.07	16.66	16.94
2560	NASDAQ	UVSP	Thu, Feb 4, 2010	17.42	17.42	16.64	16.65
2559	NASDAQ	UVSP	Wed, Feb 3, 2010	17.42	17.58	17.30	17.50
2558	NASDAQ	UVSP	Tue, Feb 2, 2010	17.53	17.56	17.22	17.50
2557	NASDAQ	UVSP	Mon, Feb 1, 2010	17.61	17.65	17.52	17.57
2556	NASDAQ	UVSP	Fri, Jan 29, 2010	17.53	17.80	17.48	17.58
2555	NASDAQ	UVSP	Thu, Jan 28, 2010	17.96	18.00	17.47	17.51
2554	NASDAQ	UVSP	Wed, Jan 27, 2010	17.51	17.91	17.51	17.88
2553	NASDAQ	UVSP	Tue, Jan 26, 2010	17.69	17.80	17.52	17.57
2552	NASDAQ	UVSP	Mon, Jan 25, 2010	17.66	17.91	17.44	17.80
2551	NASDAQ	UVSP	Fri, Jan 22, 2010	17.60	17.86	17.07	17.55
2550	NASDAQ	UVSP	Thu, Jan 21, 2010	17.90	18.09	17.50	17.56
2549	NASDAQ	UVSP	Wed, Jan 20, 2010	17.77	18.06	17.50	17.79
2548	NASDAQ	UVSP	Tue, Jan 19, 2010	17.65	18.02	17.50	17.98
2547	NASDAQ	UVSP	Fri, Jan 15, 2010	17.58	17.65	17.42	17.55
2546	NASDAQ	UVSP	Thu, Jan 14, 2010	17.16	17.60	16.98	17.52
2545	NASDAQ	UVSP	Wed, Jan 13, 2010	16.97	17.19	16.82	17.15
2544	NASDAQ	UVSP	Tue, Jan 12, 2010	16.75	17.07	16.66	16.87
2543	NASDAQ	UVSP	Mon, Jan 11, 2010	17.29	17.39	16.70	16.84
2542	NASDAQ	UVSP	Fri, Jan 8, 2010	17.02	17.39	16.70	17.17
2541	NASDAQ	UVSP	Thu, Jan 7, 2010	16.85	17.22	16.68	17.12
2540	NASDAQ	UVSP	Wed, Jan 6, 2010	16.89	17.30	16.70	16.78
2539	NASDAQ	UVSP	Tue, Jan 5, 2010	17.78	17.85	16.65	16.86
2538	NASDAQ	UVSP	Mon, Jan 4, 2010	17.74	17.85	17.46	17.75
2537	NASDAQ	UVSP	Thu, Dec 31, 2009	17.24	17.60	16.80	17.53
2536	NASDAQ	UVSP	Wed, Dec 30, 2009	17.39	17.45	17.02	17.33
2535	NASDAQ	UVSP	Tue, Dec 29, 2009	17.32	17.54	17.19	17.45
2534	NASDAQ	UVSP	Mon, Dec 28, 2009	17.54	17.54	17.07	17.24
2533	NASDAQ	UVSP	Thu, Dec 24, 2009	17.69	17.83	17.49	17.52
2532	NASDAQ	UVSP	Wed, Dec 23, 2009	17.58	17.81	17.30	17.61
2531	NASDAQ	UVSP	Tue, Dec 22, 2009	17.53	17.71	17.15	17.53
2530	NASDAQ	UVSP	Mon, Dec 21, 2009	17.71	17.85	17.13	17.58
2529	NASDAQ	UVSP	Fri, Dec 18, 2009	16.79	17.66	16.59	17.66
2528	NASDAQ	UVSP	Thu, Dec 17, 2009	16.70	16.99	16.24	16.59
2527	NASDAQ	UVSP	Wed, Dec 16, 2009	17.18	17.18	16.69	16.87
2526	NASDAQ	UVSP	Tue, Dec 15, 2009	17.32	17.79	17.08	17.08
2525	NASDAQ	UVSP	Mon, Dec 14, 2009	16.97	17.56	16.94	17.32
2524	NASDAQ	UVSP	Fri, Dec 11, 2009	16.80	17.06	16.80	16.96
2523	NASDAQ	UVSP	Thu, Dec 10, 2009	16.53	17.06	16.27	16.76
2522	NASDAQ	UVSP	Wed, Dec 9, 2009	16.72	16.72	16.19	16.41
2521	NASDAQ	UVSP	Tue, Dec 8, 2009	16.83	17.01	16.68	16.68
2520	NASDAQ	UVSP	Mon, Dec 7, 2009	17.04	17.14	16.86	16.99
2519	NASDAQ	UVSP	Fri, Dec 4, 2009	17.06	17.16	16.63	17.06
2518	NASDAQ	UVSP	Thu, Dec 3, 2009	17.06	17.09	16.64	16.86
2517	NASDAQ	UVSP	Wed, Dec 2, 2009	16.60	17.10	16.60	17.01
2516	NASDAQ	UVSP	Tue, Dec 1, 2009	16.34	17.12	16.34	16.87
2515	NASDAQ	UVSP	Mon, Nov 30, 2009	15.91	16.19	15.54	16.19
2514	NASDAQ	UVSP	Fri, Nov 27, 2009	15.42	15.80	15.14	15.60
2513	NASDAQ	UVSP	Wed, Nov 25, 2009	16.12	16.12	15.55	15.58
2512	NASDAQ	UVSP	Tue, Nov 24, 2009	16.00	16.11	15.80	16.05
2511	NASDAQ	UVSP	Mon, Nov 23, 2009	16.00	16.11	15.89	16.04
2510	NASDAQ	UVSP	Fri, Nov 20, 2009	15.91	16.31	15.73	15.95
2509	NASDAQ	UVSP	Thu, Nov 19, 2009	16.14	16.34	15.88	15.92
2508	NASDAQ	UVSP	Wed, Nov 18, 2009	16.47	16.52	16.12	16.24
2507	NASDAQ	UVSP	Tue, Nov 17, 2009	16.55	16.73	16.04	16.42
2506	NASDAQ	UVSP	Mon, Nov 16, 2009	16.88	16.92	16.43	16.58
2505	NASDAQ	UVSP	Fri, Nov 13, 2009	16.59	16.66	15.78	16.61
2504	NASDAQ	UVSP	Thu, Nov 12, 2009	16.96	17.21	16.45	16.45
2503	NASDAQ	UVSP	Wed, Nov 11, 2009	17.15	17.34	16.95	17.05
2502	NASDAQ	UVSP	Tue, Nov 10, 2009	17.45	17.61	16.90	16.98
2501	NASDAQ	UVSP	Mon, Nov 9, 2009	17.61	17.69	17.41	17.57
2500	NASDAQ	UVSP	Fri, Nov 6, 2009	17.90	18.08	17.27	17.45
2499	NASDAQ	UVSP	Thu, Nov 5, 2009	17.98	17.98	17.76	17.90
2498	NASDAQ	UVSP	Wed, Nov 4, 2009	19.25	19.27	17.71	17.73
2497	NASDAQ	UVSP	Tue, Nov 3, 2009	19.21	19.22	18.55	19.20
2496	NASDAQ	UVSP	Mon, Nov 2, 2009	19.25	19.38	18.89	19.38
2495	NASDAQ	UVSP	Fri, Oct 30, 2009	18.93	19.37	18.90	19.23
2494	NASDAQ	UVSP	Thu, Oct 29, 2009	18.75	19.25	18.25	19.08
2493	NASDAQ	UVSP	Wed, Oct 28, 2009	19.93	20.29	18.67	18.74
2492	NASDAQ	UVSP	Tue, Oct 27, 2009	20.10	20.52	19.88	19.95
2491	NASDAQ	UVSP	Mon, Oct 26, 2009	20.17	20.65	19.67	20.09
2490	NASDAQ	UVSP	Fri, Oct 23, 2009	19.84	20.21	19.46	20.21
2489	NASDAQ	UVSP	Thu, Oct 22, 2009	21.24	21.84	19.47	19.71
2488	NASDAQ	UVSP	Wed, Oct 21, 2009	21.31	21.50	21.25	21.32
2487	NASDAQ	UVSP	Tue, Oct 20, 2009	21.43	21.52	21.25	21.37
2486	NASDAQ	UVSP	Mon, Oct 19, 2009	21.54	21.68	21.26	21.40
2485	NASDAQ	UVSP	Fri, Oct 16, 2009	21.42	21.63	21.04	21.39
2484	NASDAQ	UVSP	Thu, Oct 15, 2009	21.42	21.62	21.17	21.54
2483	NASDAQ	UVSP	Wed, Oct 14, 2009	21.61	21.80	21.40	21.77
2482	NASDAQ	UVSP	Tue, Oct 13, 2009	21.40	21.50	21.27	21.42
2481	NASDAQ	UVSP	Mon, Oct 12, 2009	21.59	21.59	21.31	21.43
2480	NASDAQ	UVSP	Fri, Oct 9, 2009	21.35	21.55	21.20	21.54
2479	NASDAQ	UVSP	Thu, Oct 8, 2009	21.27	21.40	21.17	21.37
2478	NASDAQ	UVSP	Wed, Oct 7, 2009	21.25	21.40	21.10	21.38
2477	NASDAQ	UVSP	Tue, Oct 6, 2009	21.40	21.85	21.05	21.36
2476	NASDAQ	UVSP	Mon, Oct 5, 2009	21.33	21.40	21.10	21.30
2475	NASDAQ	UVSP	Fri, Oct 2, 2009	21.46	21.55	21.23	21.25
2474	NASDAQ	UVSP	Thu, Oct 1, 2009	21.70	21.85	21.06	21.47
2473	NASDAQ	UVSP	Wed, Sep 30, 2009	21.81	21.89	21.27	21.67
2472	NASDAQ	UVSP	Tue, Sep 29, 2009	22.00	22.00	21.65	21.73
2471	NASDAQ	UVSP	Mon, Sep 28, 2009	21.24	22.04	21.24	21.92
2470	NASDAQ	UVSP	Fri, Sep 25, 2009	21.17	21.22	20.75	21.09
2469	NASDAQ	UVSP	Thu, Sep 24, 2009	21.70	21.84	21.19	21.26
2468	NASDAQ	UVSP	Wed, Sep 23, 2009	21.66	21.83	21.40	21.50
2467	NASDAQ	UVSP	Tue, Sep 22, 2009	21.85	21.85	21.36	21.68
2466	NASDAQ	UVSP	Mon, Sep 21, 2009	21.68	22.00	21.40	21.70
2465	NASDAQ	UVSP	Fri, Sep 18, 2009	21.98	22.00	21.59	21.83
2464	NASDAQ	UVSP	Thu, Sep 17, 2009	21.99	22.04	21.67	21.96
2463	NASDAQ	UVSP	Wed, Sep 16, 2009	22.01	22.07	21.66	21.97
2462	NASDAQ	UVSP	Tue, Sep 15, 2009	21.76	22.15	21.70	21.99
2461	NASDAQ	UVSP	Mon, Sep 14, 2009	21.78	21.90	21.55	21.88
2460	NASDAQ	UVSP	Fri, Sep 11, 2009	22.25	22.25	21.58	21.80
2459	NASDAQ	UVSP	Thu, Sep 10, 2009	21.50	22.42	21.48	22.41
2458	NASDAQ	UVSP	Wed, Sep 9, 2009	21.48	22.00	21.24	21.87
2457	NASDAQ	UVSP	Tue, Sep 8, 2009	21.17	21.69	21.17	21.56
2456	NASDAQ	UVSP	Fri, Sep 4, 2009	20.95	21.17	20.60	21.02
2455	NASDAQ	UVSP	Thu, Sep 3, 2009	20.75	21.00	20.50	21.00
2454	NASDAQ	UVSP	Wed, Sep 2, 2009	21.06	21.55	20.71	20.80
2453	NASDAQ	UVSP	Tue, Sep 1, 2009	20.88	21.60	20.26	21.13
2452	NASDAQ	UVSP	Mon, Aug 31, 2009	20.94	21.02	20.50	20.77
2451	NASDAQ	UVSP	Fri, Aug 28, 2009	19.76	21.00	19.64	20.85
2450	NASDAQ	UVSP	Thu, Aug 27, 2009	19.46	20.20	19.10	19.62
2449	NASDAQ	UVSP	Wed, Aug 26, 2009	19.46	19.55	19.00	19.28
2448	NASDAQ	UVSP	Tue, Aug 25, 2009	19.86	19.92	19.40	19.43
2447	NASDAQ	UVSP	Mon, Aug 24, 2009	20.18	20.18	19.40	19.49
2446	NASDAQ	UVSP	Fri, Aug 21, 2009	20.19	20.20	19.42	19.94
2445	NASDAQ	UVSP	Thu, Aug 20, 2009	19.75	20.03	19.63	19.90
2444	NASDAQ	UVSP	Wed, Aug 19, 2009	19.25	20.00	19.25	19.87
2443	NASDAQ	UVSP	Tue, Aug 18, 2009	19.30	19.85	19.11	19.50
2442	NASDAQ	UVSP	Mon, Aug 17, 2009	19.21	19.97	19.05	19.13
2441	NASDAQ	UVSP	Fri, Aug 14, 2009	20.20	20.43	19.71	19.81
2440	NASDAQ	UVSP	Thu, Aug 13, 2009	20.50	20.50	19.91	20.20
2439	NASDAQ	UVSP	Wed, Aug 12, 2009	19.96	20.72	19.96	20.32
2438	NASDAQ	UVSP	Tue, Aug 11, 2009	20.81	21.14	19.95	19.96
2437	NASDAQ	UVSP	Mon, Aug 10, 2009	20.91	21.79	20.85	21.05
2436	NASDAQ	UVSP	Fri, Aug 7, 2009	19.10	20.76	19.00	20.63
2435	NASDAQ	UVSP	Thu, Aug 6, 2009	19.82	20.51	19.00	19.15
2434	NASDAQ	UVSP	Wed, Aug 5, 2009	20.40	20.71	19.54	19.65
2433	NASDAQ	UVSP	Tue, Aug 4, 2009	21.88	22.59	20.31	20.42
2432	NASDAQ	UVSP	Mon, Aug 3, 2009	25.17	26.49	21.51	22.01
2431	NASDAQ	UVSP	Fri, Jul 31, 2009	26.20	26.41	25.30	25.87
2430	NASDAQ	UVSP	Thu, Jul 30, 2009	25.24	26.87	24.79	26.41
2429	NASDAQ	UVSP	Wed, Jul 29, 2009	24.90	25.19	24.59	24.93
2428	NASDAQ	UVSP	Tue, Jul 28, 2009	24.02	25.05	24.02	25.05
2427	NASDAQ	UVSP	Mon, Jul 27, 2009	23.73	24.20	23.36	24.20
2426	NASDAQ	UVSP	Fri, Jul 24, 2009	23.23	23.99	22.50	23.83
2425	NASDAQ	UVSP	Thu, Jul 23, 2009	22.55	23.70	21.86	23.53
2424	NASDAQ	UVSP	Wed, Jul 22, 2009	22.02	22.70	21.60	22.68
2423	NASDAQ	UVSP	Tue, Jul 21, 2009	22.51	22.51	21.37	22.21
2422	NASDAQ	UVSP	Mon, Jul 20, 2009	22.30	22.47	21.74	22.47
2421	NASDAQ	UVSP	Fri, Jul 17, 2009	22.35	22.35	21.40	22.09
2420	NASDAQ	UVSP	Thu, Jul 16, 2009	21.10	22.32	20.57	22.30
2419	NASDAQ	UVSP	Wed, Jul 15, 2009	19.88	21.28	19.88	21.19
2418	NASDAQ	UVSP	Tue, Jul 14, 2009	19.94	19.94	19.05	19.60
2417	NASDAQ	UVSP	Mon, Jul 13, 2009	19.50	20.29	19.05	20.01
2416	NASDAQ	UVSP	Fri, Jul 10, 2009	19.40	19.50	19.17	19.46
2415	NASDAQ	UVSP	Thu, Jul 9, 2009	20.09	20.09	19.48	19.48
2414	NASDAQ	UVSP	Wed, Jul 8, 2009	20.29	20.58	19.66	19.91
2413	NASDAQ	UVSP	Tue, Jul 7, 2009	19.57	20.64	19.57	20.08
2412	NASDAQ	UVSP	Mon, Jul 6, 2009	19.78	19.83	19.35	19.50
2411	NASDAQ	UVSP	Thu, Jul 2, 2009	20.82	20.82	19.63	19.82
2410	NASDAQ	UVSP	Wed, Jul 1, 2009	20.72	21.45	20.34	21.19
2409	NASDAQ	UVSP	Tue, Jun 30, 2009	20.82	20.99	19.98	20.26
2408	NASDAQ	UVSP	Mon, Jun 29, 2009	20.69	20.96	19.91	20.78
2407	NASDAQ	UVSP	Fri, Jun 26, 2009	19.51	20.94	19.15	20.94
2406	NASDAQ	UVSP	Thu, Jun 25, 2009	18.75	19.60	18.75	19.60
2405	NASDAQ	UVSP	Wed, Jun 24, 2009	19.52	19.57	18.77	18.84
2404	NASDAQ	UVSP	Tue, Jun 23, 2009	19.63	19.72	19.35	19.35
2403	NASDAQ	UVSP	Mon, Jun 22, 2009	19.58	19.66	19.35	19.46
2402	NASDAQ	UVSP	Fri, Jun 19, 2009	19.90	19.90	19.31	19.70
2401	NASDAQ	UVSP	Thu, Jun 18, 2009	19.50	19.85	19.50	19.57
2400	NASDAQ	UVSP	Wed, Jun 17, 2009	19.51	19.85	19.24	19.46
2399	NASDAQ	UVSP	Tue, Jun 16, 2009	19.87	20.00	19.51	19.51
2398	NASDAQ	UVSP	Mon, Jun 15, 2009	20.49	20.68	19.51	19.67
2397	NASDAQ	UVSP	Fri, Jun 12, 2009	20.18	20.90	19.77	20.90
2396	NASDAQ	UVSP	Thu, Jun 11, 2009	19.51	21.16	19.51	20.22
2395	NASDAQ	UVSP	Wed, Jun 10, 2009	20.60	20.78	18.96	19.38
2394	NASDAQ	UVSP	Tue, Jun 9, 2009	21.03	21.03	20.28	20.32
2393	NASDAQ	UVSP	Mon, Jun 8, 2009	21.29	21.74	20.51	20.92
2392	NASDAQ	UVSP	Fri, Jun 5, 2009	21.99	21.99	21.04	21.57
2391	NASDAQ	UVSP	Thu, Jun 4, 2009	20.86	21.94	20.76	21.88
2390	NASDAQ	UVSP	Wed, Jun 3, 2009	20.67	20.77	20.16	20.68
2389	NASDAQ	UVSP	Tue, Jun 2, 2009	20.58	21.44	19.59	20.94
2388	NASDAQ	UVSP	Mon, Jun 1, 2009	20.35	20.80	19.48	20.67
2387	NASDAQ	UVSP	Fri, May 29, 2009	19.72	19.99	18.91	19.87
2386	NASDAQ	UVSP	Thu, May 28, 2009	20.15	20.20	19.16	19.58
2385	NASDAQ	UVSP	Wed, May 27, 2009	20.68	20.84	19.72	19.89
2384	NASDAQ	UVSP	Tue, May 26, 2009	18.90	20.87	18.90	20.80
2383	NASDAQ	UVSP	Fri, May 22, 2009	19.71	19.74	18.96	19.04
2382	NASDAQ	UVSP	Thu, May 21, 2009	19.26	20.17	18.90	19.50
2381	NASDAQ	UVSP	Wed, May 20, 2009	20.01	20.22	19.47	19.86
2380	NASDAQ	UVSP	Tue, May 19, 2009	20.41	20.41	19.63	19.76
2379	NASDAQ	UVSP	Mon, May 18, 2009	19.23	20.65	19.23	20.63
2378	NASDAQ	UVSP	Fri, May 15, 2009	19.58	19.58	18.61	18.86
2377	NASDAQ	UVSP	Thu, May 14, 2009	19.85	19.85	19.30	19.59
2376	NASDAQ	UVSP	Wed, May 13, 2009	20.01	20.50	19.39	19.68
2375	NASDAQ	UVSP	Tue, May 12, 2009	20.51	21.07	19.75	20.48
2374	NASDAQ	UVSP	Mon, May 11, 2009	20.84	21.59	20.38	20.40
2373	NASDAQ	UVSP	Fri, May 8, 2009	19.60	21.50	19.22	21.44
2372	NASDAQ	UVSP	Thu, May 7, 2009	20.01	20.39	18.95	19.14
2371	NASDAQ	UVSP	Wed, May 6, 2009	19.56	19.97	19.10	19.38
2370	NASDAQ	UVSP	Tue, May 5, 2009	20.66	20.66	18.96	19.22
2369	NASDAQ	UVSP	Mon, May 4, 2009	20.54	20.59	19.74	20.42
2368	NASDAQ	UVSP	Fri, May 1, 2009	20.73	21.58	19.51	19.71
2367	NASDAQ	UVSP	Thu, Apr 30, 2009	21.04	21.72	20.47	20.87
2366	NASDAQ	UVSP	Wed, Apr 29, 2009	20.12	21.17	19.12	20.90
2365	NASDAQ	UVSP	Tue, Apr 28, 2009	18.95	20.27	18.95	19.95
2364	NASDAQ	UVSP	Mon, Apr 27, 2009	19.30	19.84	18.90	19.11
2363	NASDAQ	UVSP	Fri, Apr 24, 2009	19.80	20.06	18.99	19.74
2362	NASDAQ	UVSP	Thu, Apr 23, 2009	20.66	20.66	18.87	18.95
2361	NASDAQ	UVSP	Wed, Apr 22, 2009	20.29	21.98	20.29	20.70
2360	NASDAQ	UVSP	Tue, Apr 21, 2009	19.07	20.79	18.90	20.67
2359	NASDAQ	UVSP	Mon, Apr 20, 2009	21.13	21.39	18.90	19.12
2358	NASDAQ	UVSP	Fri, Apr 17, 2009	20.96	21.95	20.77	21.85
2357	NASDAQ	UVSP	Thu, Apr 16, 2009	20.18	20.95	19.50	20.76
2356	NASDAQ	UVSP	Wed, Apr 15, 2009	19.14	20.97	19.06	19.86
2355	NASDAQ	UVSP	Tue, Apr 14, 2009	20.85	21.39	19.27	19.27
2354	NASDAQ	UVSP	Mon, Apr 13, 2009	20.82	21.40	19.57	21.40
2353	NASDAQ	UVSP	Thu, Apr 9, 2009	19.97	21.90	19.97	20.85
2352	NASDAQ	UVSP	Wed, Apr 8, 2009	19.38	19.45	18.50	19.45
2351	NASDAQ	UVSP	Tue, Apr 7, 2009	19.18	20.49	19.11	19.13
2350	NASDAQ	UVSP	Mon, Apr 6, 2009	20.20	20.40	19.14	19.61
2349	NASDAQ	UVSP	Fri, Apr 3, 2009	19.50	20.51	19.00	20.51
2348	NASDAQ	UVSP	Thu, Apr 2, 2009	18.87	19.99	18.71	19.76
2347	NASDAQ	UVSP	Wed, Apr 1, 2009	17.69	18.45	17.50	18.28
2346	NASDAQ	UVSP	Tue, Mar 31, 2009	18.29	18.71	17.46	17.50
2345	NASDAQ	UVSP	Mon, Mar 30, 2009	17.80	18.10	17.30	17.93
2344	NASDAQ	UVSP	Fri, Mar 27, 2009	19.31	19.31	17.87	18.03
2343	NASDAQ	UVSP	Thu, Mar 26, 2009	18.89	19.75	18.89	19.42
2342	NASDAQ	UVSP	Wed, Mar 25, 2009	17.79	18.61	17.63	18.61
2341	NASDAQ	UVSP	Tue, Mar 24, 2009	18.91	19.55	17.53	17.54
2340	NASDAQ	UVSP	Mon, Mar 23, 2009	18.74	19.68	18.14	19.35
2339	NASDAQ	UVSP	Fri, Mar 20, 2009	19.49	19.60	18.05	18.12
2338	NASDAQ	UVSP	Thu, Mar 19, 2009	19.39	19.76	18.76	19.04
2337	NASDAQ	UVSP	Wed, Mar 18, 2009	18.36	19.75	18.07	19.10
2336	NASDAQ	UVSP	Tue, Mar 17, 2009	17.22	18.25	17.22	18.25
2335	NASDAQ	UVSP	Mon, Mar 16, 2009	18.33	18.44	16.90	17.26
2334	NASDAQ	UVSP	Fri, Mar 13, 2009	18.51	18.98	17.80	18.05
2333	NASDAQ	UVSP	Thu, Mar 12, 2009	17.61	18.98	17.58	18.33
2332	NASDAQ	UVSP	Wed, Mar 11, 2009	18.39	18.50	17.37	17.78
2331	NASDAQ	UVSP	Tue, Mar 10, 2009	17.61	18.99	17.26	18.29
2330	NASDAQ	UVSP	Mon, Mar 9, 2009	16.62	17.52	16.19	17.00
2329	NASDAQ	UVSP	Fri, Mar 6, 2009	17.49	18.17	16.26	16.91
2328	NASDAQ	UVSP	Thu, Mar 5, 2009	19.21	19.42	17.03	17.27
2327	NASDAQ	UVSP	Wed, Mar 4, 2009	19.00	20.03	18.96	19.91
2326	NASDAQ	UVSP	Tue, Mar 3, 2009	20.19	20.19	18.41	18.51
2325	NASDAQ	UVSP	Mon, Mar 2, 2009	19.94	20.60	19.75	19.78
2324	NASDAQ	UVSP	Fri, Feb 27, 2009	20.50	21.10	19.93	19.96
2323	NASDAQ	UVSP	Thu, Feb 26, 2009	21.78	22.40	20.50	20.53
2322	NASDAQ	UVSP	Wed, Feb 25, 2009	21.66	22.22	20.05	21.59
2321	NASDAQ	UVSP	Tue, Feb 24, 2009	20.01	22.12	19.78	21.80
2320	NASDAQ	UVSP	Mon, Feb 23, 2009	20.74	20.74	19.58	19.69
2319	NASDAQ	UVSP	Fri, Feb 20, 2009	20.53	21.14	20.43	20.57
2318	NASDAQ	UVSP	Thu, Feb 19, 2009	21.26	21.78	20.64	20.94
2317	NASDAQ	UVSP	Wed, Feb 18, 2009	21.86	22.25	20.98	20.98
2316	NASDAQ	UVSP	Tue, Feb 17, 2009	21.81	22.84	21.46	21.46
2315	NASDAQ	UVSP	Fri, Feb 13, 2009	22.85	23.49	22.36	22.73
2314	NASDAQ	UVSP	Thu, Feb 12, 2009	22.78	23.95	21.95	22.75
2313	NASDAQ	UVSP	Wed, Feb 11, 2009	23.99	23.99	22.93	23.22
2312	NASDAQ	UVSP	Tue, Feb 10, 2009	24.43	24.53	22.78	23.09
2311	NASDAQ	UVSP	Mon, Feb 9, 2009	24.80	24.92	24.08	24.68
2310	NASDAQ	UVSP	Fri, Feb 6, 2009	23.98	24.95	23.85	24.90
2309	NASDAQ	UVSP	Thu, Feb 5, 2009	23.61	24.42	23.21	24.09
2308	NASDAQ	UVSP	Wed, Feb 4, 2009	24.13	24.84	23.64	23.77
2307	NASDAQ	UVSP	Tue, Feb 3, 2009	24.73	24.73	23.65	24.20
2306	NASDAQ	UVSP	Mon, Feb 2, 2009	22.74	24.78	22.11	24.40
2305	NASDAQ	UVSP	Fri, Jan 30, 2009	23.75	24.29	22.89	22.90
2304	NASDAQ	UVSP	Thu, Jan 29, 2009	24.60	24.96	23.66	23.71
2303	NASDAQ	UVSP	Wed, Jan 28, 2009	24.54	25.00	24.00	24.92
2302	NASDAQ	UVSP	Tue, Jan 27, 2009	23.36	24.24	23.15	24.08
2301	NASDAQ	UVSP	Mon, Jan 26, 2009	23.12	23.77	22.50	23.32
2300	NASDAQ	UVSP	Fri, Jan 23, 2009	23.66	24.10	22.85	23.00
2299	NASDAQ	UVSP	Thu, Jan 22, 2009	24.83	25.29	23.71	24.27
2298	NASDAQ	UVSP	Wed, Jan 21, 2009	24.91	26.84	23.75	25.30
2297	NASDAQ	UVSP	Tue, Jan 20, 2009	27.00	27.37	24.57	24.57
2296	NASDAQ	UVSP	Fri, Jan 16, 2009	28.15	28.42	26.53	27.50
2295	NASDAQ	UVSP	Thu, Jan 15, 2009	29.98	30.53	27.76	28.53
2294	NASDAQ	UVSP	Wed, Jan 14, 2009	31.27	32.01	29.56	29.80
2293	NASDAQ	UVSP	Tue, Jan 13, 2009	30.83	32.20	30.50	32.20
2292	NASDAQ	UVSP	Mon, Jan 12, 2009	32.18	32.76	30.96	31.10
2291	NASDAQ	UVSP	Fri, Jan 9, 2009	33.00	33.00	31.54	32.34
2290	NASDAQ	UVSP	Thu, Jan 8, 2009	31.75	32.97	31.75	32.97
2289	NASDAQ	UVSP	Wed, Jan 7, 2009	32.86	33.16	31.91	31.91
2288	NASDAQ	UVSP	Tue, Jan 6, 2009	33.44	33.50	32.86	33.34
2287	NASDAQ	UVSP	Mon, Jan 5, 2009	33.29	33.50	32.65	33.29
2286	NASDAQ	UVSP	Fri, Jan 2, 2009	32.20	33.41	31.67	33.19
2285	NASDAQ	UVSP	Wed, Dec 31, 2008	32.49	32.65	31.49	32.14
2284	NASDAQ	UVSP	Tue, Dec 30, 2008	32.83	32.83	32.30	32.39
2283	NASDAQ	UVSP	Mon, Dec 29, 2008	32.72	32.77	31.54	32.26
2282	NASDAQ	UVSP	Fri, Dec 26, 2008	32.26	32.66	31.41	32.55
2281	NASDAQ	UVSP	Wed, Dec 24, 2008	30.66	32.25	30.36	32.07
2280	NASDAQ	UVSP	Tue, Dec 23, 2008	30.68	31.99	30.55	31.09
2279	NASDAQ	UVSP	Mon, Dec 22, 2008	30.40	30.84	28.45	30.39
2278	NASDAQ	UVSP	Fri, Dec 19, 2008	30.84	31.90	29.60	30.05
2277	NASDAQ	UVSP	Thu, Dec 18, 2008	29.95	30.50	29.27	29.79
2276	NASDAQ	UVSP	Wed, Dec 17, 2008	28.59	30.49	27.42	29.93
2275	NASDAQ	UVSP	Tue, Dec 16, 2008	27.46	29.70	26.60	29.40
2274	NASDAQ	UVSP	Mon, Dec 15, 2008	28.00	28.75	26.61	26.77
2273	NASDAQ	UVSP	Fri, Dec 12, 2008	27.51	28.20	27.31	28.00
2272	NASDAQ	UVSP	Thu, Dec 11, 2008	29.16	30.30	27.55	27.61
2271	NASDAQ	UVSP	Wed, Dec 10, 2008	30.02	30.70	28.62	30.25
2270	NASDAQ	UVSP	Tue, Dec 9, 2008	30.02	30.75	28.95	29.46
2269	NASDAQ	UVSP	Mon, Dec 8, 2008	30.00	30.79	29.01	30.55
2268	NASDAQ	UVSP	Fri, Dec 5, 2008	28.06	29.96	28.06	29.96
2267	NASDAQ	UVSP	Thu, Dec 4, 2008	29.49	30.50	28.06	28.70
2266	NASDAQ	UVSP	Wed, Dec 3, 2008	27.89	30.50	26.62	30.26
2265	NASDAQ	UVSP	Tue, Dec 2, 2008	27.94	29.36	26.60	29.36
2264	NASDAQ	UVSP	Mon, Dec 1, 2008	30.00	30.70	26.05	26.99
2263	NASDAQ	UVSP	Fri, Nov 28, 2008	30.80	31.49	30.27	31.32
2262	NASDAQ	UVSP	Wed, Nov 26, 2008	30.49	31.50	29.73	31.50
2261	NASDAQ	UVSP	Tue, Nov 25, 2008	30.98	31.56	29.59	31.56
2260	NASDAQ	UVSP	Mon, Nov 24, 2008	28.79	31.00	28.07	30.75
2259	NASDAQ	UVSP	Fri, Nov 21, 2008	26.19	29.50	25.01	28.88
2258	NASDAQ	UVSP	Thu, Nov 20, 2008	26.10	28.40	26.10	26.11
2257	NASDAQ	UVSP	Wed, Nov 19, 2008	26.64	28.94	26.22	26.22
2256	NASDAQ	UVSP	Tue, Nov 18, 2008	27.23	28.51	26.12	27.62
2255	NASDAQ	UVSP	Mon, Nov 17, 2008	27.92	27.92	26.41	27.11
2254	NASDAQ	UVSP	Fri, Nov 14, 2008	29.50	29.50	27.44	27.57
2253	NASDAQ	UVSP	Thu, Nov 13, 2008	28.03	30.20	26.98	30.16
2252	NASDAQ	UVSP	Wed, Nov 12, 2008	29.00	29.78	27.67	27.67
2251	NASDAQ	UVSP	Tue, Nov 11, 2008	29.00	30.65	29.00	29.00
2250	NASDAQ	UVSP	Mon, Nov 10, 2008	30.50	30.58	28.40	28.85
2249	NASDAQ	UVSP	Fri, Nov 7, 2008	29.42	30.50	29.07	30.10
2248	NASDAQ	UVSP	Thu, Nov 6, 2008	29.00	31.25	29.00	29.12
2247	NASDAQ	UVSP	Wed, Nov 5, 2008	31.76	32.47	29.08	29.18
2246	NASDAQ	UVSP	Tue, Nov 4, 2008	31.94	32.48	31.45	32.36
2245	NASDAQ	UVSP	Mon, Nov 3, 2008	30.68	31.71	30.40	31.36
2244	NASDAQ	UVSP	Fri, Oct 31, 2008	29.05	30.94	26.29	30.94
2243	NASDAQ	UVSP	Thu, Oct 30, 2008	27.50	28.00	25.89	27.49
2242	NASDAQ	UVSP	Wed, Oct 29, 2008	27.18	27.75	25.54	26.73
2241	NASDAQ	UVSP	Tue, Oct 28, 2008	26.92	28.22	25.04	26.54
2240	NASDAQ	UVSP	Mon, Oct 27, 2008	26.94	27.46	25.87	26.00
2239	NASDAQ	UVSP	Fri, Oct 24, 2008	26.83	27.75	26.01	27.25
2238	NASDAQ	UVSP	Thu, Oct 23, 2008	29.16	31.40	26.01	27.81
2237	NASDAQ	UVSP	Wed, Oct 22, 2008	29.75	31.69	28.61	28.61
2236	NASDAQ	UVSP	Tue, Oct 21, 2008	31.55	31.70	30.50	30.50
2235	NASDAQ	UVSP	Mon, Oct 20, 2008	32.50	32.53	31.06	32.53
2234	NASDAQ	UVSP	Fri, Oct 17, 2008	31.29	33.45	30.03	31.60
2233	NASDAQ	UVSP	Thu, Oct 16, 2008	28.83	33.02	28.56	31.39
2232	NASDAQ	UVSP	Wed, Oct 15, 2008	32.27	33.25	28.54	28.55
2231	NASDAQ	UVSP	Tue, Oct 14, 2008	33.12	33.50	29.07	33.44
2230	NASDAQ	UVSP	Mon, Oct 13, 2008	33.00	33.10	30.63	33.10
2229	NASDAQ	UVSP	Fri, Oct 10, 2008	26.49	33.10	25.76	33.10
2228	NASDAQ	UVSP	Thu, Oct 9, 2008	30.77	30.77	26.80	26.80
2227	NASDAQ	UVSP	Wed, Oct 8, 2008	29.37	31.19	29.34	29.94
2226	NASDAQ	UVSP	Tue, Oct 7, 2008	31.53	31.76	29.73	29.73
2225	NASDAQ	UVSP	Mon, Oct 6, 2008	33.53	36.00	31.27	31.49
2224	NASDAQ	UVSP	Fri, Oct 3, 2008	35.00	36.10	33.78	33.78
2223	NASDAQ	UVSP	Thu, Oct 2, 2008	34.93	36.00	34.13	34.41
2222	NASDAQ	UVSP	Wed, Oct 1, 2008	35.12	35.50	33.46	34.99
2221	NASDAQ	UVSP	Tue, Sep 30, 2008	32.43	37.00	32.00	37.00
2220	NASDAQ	UVSP	Mon, Sep 29, 2008	33.10	34.95	30.00	30.60
2219	NASDAQ	UVSP	Fri, Sep 26, 2008	31.33	33.10	31.33	31.53
2218	NASDAQ	UVSP	Thu, Sep 25, 2008	33.19	34.85	30.90	31.29
2217	NASDAQ	UVSP	Wed, Sep 24, 2008	33.85	33.85	30.51	30.55
2216	NASDAQ	UVSP	Tue, Sep 23, 2008	33.00	33.30	31.97	32.21
2215	NASDAQ	UVSP	Mon, Sep 22, 2008	32.12	34.00	30.44	33.40
2214	NASDAQ	UVSP	Fri, Sep 19, 2008	38.99	38.99	30.98	35.10
2213	NASDAQ	UVSP	Thu, Sep 18, 2008	29.77	34.00	29.27	34.00
2212	NASDAQ	UVSP	Wed, Sep 17, 2008	33.07	33.10	27.92	28.80
2211	NASDAQ	UVSP	Tue, Sep 16, 2008	29.06	33.74	28.66	33.74
2210	NASDAQ	UVSP	Mon, Sep 15, 2008	29.44	30.00	28.55	29.60
2209	NASDAQ	UVSP	Fri, Sep 12, 2008	29.57	30.00	29.40	29.55
2208	NASDAQ	UVSP	Thu, Sep 11, 2008	29.69	30.00	29.25	30.00
2207	NASDAQ	UVSP	Wed, Sep 10, 2008	29.70	29.94	28.99	29.75
2206	NASDAQ	UVSP	Tue, Sep 9, 2008	29.20	30.00	28.91	28.91
2205	NASDAQ	UVSP	Mon, Sep 8, 2008	28.49	29.67	28.49	29.67
2204	NASDAQ	UVSP	Fri, Sep 5, 2008	27.63	28.05	27.28	27.79
2203	NASDAQ	UVSP	Thu, Sep 4, 2008	28.48	29.00	28.00	28.00
2202	NASDAQ	UVSP	Wed, Sep 3, 2008	28.21	29.24	28.21	28.94
2201	NASDAQ	UVSP	Tue, Sep 2, 2008	29.01	29.25	28.00	28.35
2200	NASDAQ	UVSP	Fri, Aug 29, 2008	29.01	29.01	28.59	28.89
2199	NASDAQ	UVSP	Thu, Aug 28, 2008	28.11	29.28	27.80	29.28
2198	NASDAQ	UVSP	Wed, Aug 27, 2008	26.50	27.95	26.49	27.88
2197	NASDAQ	UVSP	Tue, Aug 26, 2008	26.42	27.74	26.18	26.57
2196	NASDAQ	UVSP	Mon, Aug 25, 2008	28.10	28.34	26.50	26.50
2195	NASDAQ	UVSP	Fri, Aug 22, 2008	27.20	28.48	26.93	28.34
2194	NASDAQ	UVSP	Thu, Aug 21, 2008	27.23	27.66	26.90	26.93
2193	NASDAQ	UVSP	Wed, Aug 20, 2008	28.91	29.00	27.52	27.96
2192	NASDAQ	UVSP	Tue, Aug 19, 2008	28.14	28.99	27.12	28.93
2191	NASDAQ	UVSP	Mon, Aug 18, 2008	27.74	28.82	27.50	28.82
2190	NASDAQ	UVSP	Fri, Aug 15, 2008	29.00	29.00	27.93	28.71
2189	NASDAQ	UVSP	Thu, Aug 14, 2008	28.31	28.80	28.02	28.80
2188	NASDAQ	UVSP	Wed, Aug 13, 2008	28.39	28.64	27.99	28.55
2187	NASDAQ	UVSP	Tue, Aug 12, 2008	28.34	28.60	27.67	28.60
2186	NASDAQ	UVSP	Mon, Aug 11, 2008	28.54	28.66	28.32	28.66
2185	NASDAQ	UVSP	Fri, Aug 8, 2008	26.22	28.55	26.22	28.49
2184	NASDAQ	UVSP	Thu, Aug 7, 2008	27.97	27.97	26.34	26.41
2183	NASDAQ	UVSP	Wed, Aug 6, 2008	28.32	28.56	27.05	28.56
2182	NASDAQ	UVSP	Tue, Aug 5, 2008	28.01	28.56	27.54	28.56
2181	NASDAQ	UVSP	Mon, Aug 4, 2008	26.95	28.00	26.15	27.96
2180	NASDAQ	UVSP	Fri, Aug 1, 2008	25.10	27.64	25.10	27.50
2179	NASDAQ	UVSP	Thu, Jul 31, 2008	27.34	27.66	26.19	26.50
2178	NASDAQ	UVSP	Wed, Jul 30, 2008	27.89	28.50	26.11	28.06
2177	NASDAQ	UVSP	Tue, Jul 29, 2008	26.00	28.36	25.99	27.35
2176	NASDAQ	UVSP	Mon, Jul 28, 2008	27.02	27.09	25.01	25.74
2175	NASDAQ	UVSP	Fri, Jul 25, 2008	25.81	28.00	25.81	27.23
2174	NASDAQ	UVSP	Thu, Jul 24, 2008	27.44	27.44	23.69	24.83
2173	NASDAQ	UVSP	Wed, Jul 23, 2008	27.99	27.99	26.82	26.96
2172	NASDAQ	UVSP	Tue, Jul 22, 2008	24.73	28.75	24.04	28.13
2171	NASDAQ	UVSP	Mon, Jul 21, 2008	24.79	24.99	23.65	24.81
2170	NASDAQ	UVSP	Fri, Jul 18, 2008	24.82	25.24	23.12	24.31
2169	NASDAQ	UVSP	Thu, Jul 17, 2008	24.62	25.25	23.42	25.04
2168	NASDAQ	UVSP	Wed, Jul 16, 2008	23.07	24.47	22.05	24.47
2167	NASDAQ	UVSP	Tue, Jul 15, 2008	22.34	23.39	20.56	22.93
2166	NASDAQ	UVSP	Mon, Jul 14, 2008	23.13	23.13	21.09	22.63
2165	NASDAQ	UVSP	Fri, Jul 11, 2008	21.07	23.10	20.38	22.90
2164	NASDAQ	UVSP	Thu, Jul 10, 2008	20.73	21.66	20.00	21.30
2163	NASDAQ	UVSP	Wed, Jul 9, 2008	22.94	23.45	20.80	20.80
2162	NASDAQ	UVSP	Tue, Jul 8, 2008	20.06	22.90	19.72	22.89
2161	NASDAQ	UVSP	Mon, Jul 7, 2008	21.76	21.76	19.76	19.95
2160	NASDAQ	UVSP	Thu, Jul 3, 2008	20.74	22.56	20.74	20.89
2159	NASDAQ	UVSP	Wed, Jul 2, 2008	20.18	21.62	20.18	21.62
2158	NASDAQ	UVSP	Tue, Jul 1, 2008	19.70	20.54	19.70	20.15
2157	NASDAQ	UVSP	Mon, Jun 30, 2008	21.21	22.30	19.85	19.86
2156	NASDAQ	UVSP	Fri, Jun 27, 2008	21.25	22.90	20.00	21.17
2155	NASDAQ	UVSP	Thu, Jun 26, 2008	22.76	22.76	20.80	20.84
2154	NASDAQ	UVSP	Wed, Jun 25, 2008	20.66	23.00	20.66	22.96
2153	NASDAQ	UVSP	Tue, Jun 24, 2008	21.07	21.55	20.28	20.64
2152	NASDAQ	UVSP	Mon, Jun 23, 2008	23.51	23.51	21.02	21.14
2151	NASDAQ	UVSP	Fri, Jun 20, 2008	22.94	23.10	21.80	22.63
2150	NASDAQ	UVSP	Thu, Jun 19, 2008	22.74	23.13	22.67	23.13
2149	NASDAQ	UVSP	Wed, Jun 18, 2008	23.28	23.40	22.74	22.74
2148	NASDAQ	UVSP	Tue, Jun 17, 2008	25.00	25.00	23.43	23.43
2147	NASDAQ	UVSP	Mon, Jun 16, 2008	24.06	25.00	23.01	25.00
2146	NASDAQ	UVSP	Fri, Jun 13, 2008	23.31	24.15	23.31	24.10
2145	NASDAQ	UVSP	Thu, Jun 12, 2008	23.23	24.01	23.01	23.02
2144	NASDAQ	UVSP	Wed, Jun 11, 2008	24.25	24.25	22.95	22.95
2143	NASDAQ	UVSP	Tue, Jun 10, 2008	23.40	24.75	23.21	24.36
2142	NASDAQ	UVSP	Mon, Jun 9, 2008	24.21	25.00	23.62	23.62
2141	NASDAQ	UVSP	Fri, Jun 6, 2008	24.98	25.50	24.01	24.01
2140	NASDAQ	UVSP	Thu, Jun 5, 2008	22.41	25.65	22.41	25.19
2139	NASDAQ	UVSP	Wed, Jun 4, 2008	22.24	23.19	22.15	22.44
2138	NASDAQ	UVSP	Tue, Jun 3, 2008	23.07	23.07	22.13	22.37
2137	NASDAQ	UVSP	Mon, Jun 2, 2008	24.50	24.88	22.79	22.93
2136	NASDAQ	UVSP	Fri, May 30, 2008	23.51	24.98	23.51	24.56
2135	NASDAQ	UVSP	Thu, May 29, 2008	23.14	24.00	23.07	24.00
2134	NASDAQ	UVSP	Wed, May 28, 2008	23.25	23.44	23.03	23.17
2133	NASDAQ	UVSP	Tue, May 27, 2008	23.00	23.24	22.29	23.00
2132	NASDAQ	UVSP	Fri, May 23, 2008	22.97	22.97	22.07	22.47
2131	NASDAQ	UVSP	Thu, May 22, 2008	22.51	23.45	22.02	23.03
2130	NASDAQ	UVSP	Wed, May 21, 2008	22.41	23.26	21.86	22.38
2129	NASDAQ	UVSP	Tue, May 20, 2008	23.16	24.11	21.55	22.34
2128	NASDAQ	UVSP	Mon, May 19, 2008	23.53	23.63	23.05	23.31
2127	NASDAQ	UVSP	Fri, May 16, 2008	24.44	24.48	23.45	23.59
2126	NASDAQ	UVSP	Thu, May 15, 2008	24.16	24.69	23.95	24.27
2125	NASDAQ	UVSP	Wed, May 14, 2008	24.25	25.11	24.10	24.21
2124	NASDAQ	UVSP	Tue, May 13, 2008	24.34	24.74	24.04	24.25
2123	NASDAQ	UVSP	Mon, May 12, 2008	24.03	24.32	23.55	24.26
2122	NASDAQ	UVSP	Fri, May 9, 2008	23.53	24.36	23.26	23.96
2121	NASDAQ	UVSP	Thu, May 8, 2008	24.22	24.57	23.50	23.73
2120	NASDAQ	UVSP	Wed, May 7, 2008	26.12	26.12	23.55	23.57
2119	NASDAQ	UVSP	Tue, May 6, 2008	25.31	26.92	25.31	26.79
2118	NASDAQ	UVSP	Mon, May 5, 2008	26.42	27.58	25.47	25.47
2117	NASDAQ	UVSP	Fri, May 2, 2008	28.15	28.15	26.01	26.64
2116	NASDAQ	UVSP	Thu, May 1, 2008	25.50	28.56	25.50	27.76
2115	NASDAQ	UVSP	Wed, Apr 30, 2008	27.16	27.61	25.16	25.62
2114	NASDAQ	UVSP	Tue, Apr 29, 2008	27.23	27.60	27.02	27.02
2113	NASDAQ	UVSP	Mon, Apr 28, 2008	28.38	28.38	26.81	27.18
2112	NASDAQ	UVSP	Fri, Apr 25, 2008	27.16	28.48	26.25	28.48
2111	NASDAQ	UVSP	Thu, Apr 24, 2008	26.81	28.48	24.43	27.10
2110	NASDAQ	UVSP	Wed, Apr 23, 2008	26.42	27.38	24.86	25.11
2109	NASDAQ	UVSP	Tue, Apr 22, 2008	27.63	28.19	26.10	26.30
2108	NASDAQ	UVSP	Mon, Apr 21, 2008	28.01	28.55	27.68	27.93
2107	NASDAQ	UVSP	Fri, Apr 18, 2008	27.82	29.89	27.66	28.30
2106	NASDAQ	UVSP	Thu, Apr 17, 2008	27.94	27.94	27.13	27.25
2105	NASDAQ	UVSP	Wed, Apr 16, 2008	25.15	28.01	25.15	28.01
2104	NASDAQ	UVSP	Tue, Apr 15, 2008	24.56	25.12	24.06	24.85
2103	NASDAQ	UVSP	Mon, Apr 14, 2008	24.82	24.82	24.10	24.35
2102	NASDAQ	UVSP	Fri, Apr 11, 2008	26.29	27.24	25.00	25.05
2101	NASDAQ	UVSP	Thu, Apr 10, 2008	26.95	27.84	26.19	27.13
2100	NASDAQ	UVSP	Wed, Apr 9, 2008	27.40	27.40	26.30	26.90
2099	NASDAQ	UVSP	Tue, Apr 8, 2008	26.68	27.84	26.68	27.62
2098	NASDAQ	UVSP	Mon, Apr 7, 2008	27.12	27.32	26.46	26.95
2097	NASDAQ	UVSP	Fri, Apr 4, 2008	27.10	27.70	26.11	26.76
2096	NASDAQ	UVSP	Thu, Apr 3, 2008	27.19	27.50	26.73	26.97
2095	NASDAQ	UVSP	Wed, Apr 2, 2008	26.90	28.00	26.69	27.54
2094	NASDAQ	UVSP	Tue, Apr 1, 2008	25.74	27.00	25.74	27.00
2093	NASDAQ	UVSP	Mon, Mar 31, 2008	26.47	26.47	25.30	26.19
2092	NASDAQ	UVSP	Fri, Mar 28, 2008	26.13	26.49	25.51	26.47
2091	NASDAQ	UVSP	Thu, Mar 27, 2008	27.00	27.00	25.72	26.10
2090	NASDAQ	UVSP	Wed, Mar 26, 2008	25.86	26.94	25.56	26.87
2089	NASDAQ	UVSP	Tue, Mar 25, 2008	25.63	26.17	25.01	26.06
2088	NASDAQ	UVSP	Mon, Mar 24, 2008	25.00	26.00	24.83	25.63
2087	NASDAQ	UVSP	Thu, Mar 20, 2008	24.66	25.06	24.35	25.06
2086	NASDAQ	UVSP	Wed, Mar 19, 2008	23.49	24.91	23.17	24.12
2085	NASDAQ	UVSP	Tue, Mar 18, 2008	21.74	23.27	21.49	23.27
2084	NASDAQ	UVSP	Mon, Mar 17, 2008	20.26	21.75	20.25	21.19
2083	NASDAQ	UVSP	Fri, Mar 14, 2008	21.40	21.76	20.84	20.89
2082	NASDAQ	UVSP	Thu, Mar 13, 2008	21.03	21.55	20.51	21.17
2081	NASDAQ	UVSP	Wed, Mar 12, 2008	21.90	21.90	21.32	21.32
2080	NASDAQ	UVSP	Tue, Mar 11, 2008	20.15	21.95	20.05	21.73
2079	NASDAQ	UVSP	Mon, Mar 10, 2008	19.74	20.22	19.41	19.52
2078	NASDAQ	UVSP	Fri, Mar 7, 2008	19.20	20.40	19.20	19.71
2077	NASDAQ	UVSP	Thu, Mar 6, 2008	20.19	20.36	19.09	19.27
2076	NASDAQ	UVSP	Wed, Mar 5, 2008	20.80	20.97	20.06	20.31
2075	NASDAQ	UVSP	Tue, Mar 4, 2008	20.48	21.01	20.26	20.69
2074	NASDAQ	UVSP	Mon, Mar 3, 2008	20.44	21.60	20.06	20.74
2073	NASDAQ	UVSP	Fri, Feb 29, 2008	21.59	21.84	20.26	20.47
2072	NASDAQ	UVSP	Thu, Feb 28, 2008	22.50	22.60	21.58	21.90
2071	NASDAQ	UVSP	Wed, Feb 27, 2008	23.24	23.83	22.64	22.64
2070	NASDAQ	UVSP	Tue, Feb 26, 2008	22.76	23.64	22.76	23.52
2069	NASDAQ	UVSP	Mon, Feb 25, 2008	23.34	23.34	22.15	22.96
2068	NASDAQ	UVSP	Fri, Feb 22, 2008	24.05	24.17	22.85	23.10
2067	NASDAQ	UVSP	Thu, Feb 21, 2008	23.84	24.49	23.38	23.68
2066	NASDAQ	UVSP	Wed, Feb 20, 2008	22.91	23.79	22.63	23.72
2065	NASDAQ	UVSP	Tue, Feb 19, 2008	23.38	23.92	23.02	23.02
2064	NASDAQ	UVSP	Fri, Feb 15, 2008	23.41	23.41	22.55	23.03
2063	NASDAQ	UVSP	Thu, Feb 14, 2008	24.71	24.71	23.38	23.40
2062	NASDAQ	UVSP	Wed, Feb 13, 2008	23.75	24.70	23.62	24.70
2061	NASDAQ	UVSP	Tue, Feb 12, 2008	22.87	23.68	22.68	23.47
2060	NASDAQ	UVSP	Mon, Feb 11, 2008	22.94	22.94	22.35	22.80
2059	NASDAQ	UVSP	Fri, Feb 8, 2008	23.48	23.50	22.76	23.02
2058	NASDAQ	UVSP	Thu, Feb 7, 2008	23.44	23.91	23.26	23.58
2057	NASDAQ	UVSP	Wed, Feb 6, 2008	24.64	24.64	23.38	23.62
2056	NASDAQ	UVSP	Tue, Feb 5, 2008	24.84	24.86	24.21	24.39
2055	NASDAQ	UVSP	Mon, Feb 4, 2008	24.86	25.82	24.86	25.40
2054	NASDAQ	UVSP	Fri, Feb 1, 2008	26.00	26.00	25.25	25.71
2053	NASDAQ	UVSP	Thu, Jan 31, 2008	24.34	26.00	23.66	26.00
2052	NASDAQ	UVSP	Wed, Jan 30, 2008	24.82	25.95	24.10	24.68
2051	NASDAQ	UVSP	Tue, Jan 29, 2008	26.12	26.12	24.32	25.05
2050	NASDAQ	UVSP	Mon, Jan 28, 2008	24.23	26.24	24.23	25.91
2049	NASDAQ	UVSP	Fri, Jan 25, 2008	25.56	25.86	24.19	24.33
2048	NASDAQ	UVSP	Thu, Jan 24, 2008	26.41	26.41	24.21	25.25
2047	NASDAQ	UVSP	Wed, Jan 23, 2008	23.71	26.93	23.05	26.60
2046	NASDAQ	UVSP	Tue, Jan 22, 2008	22.55	24.38	21.79	23.99
2045	NASDAQ	UVSP	Fri, Jan 18, 2008	23.66	23.78	22.73	23.05
2044	NASDAQ	UVSP	Thu, Jan 17, 2008	23.99	24.55	23.57	23.79
2043	NASDAQ	UVSP	Wed, Jan 16, 2008	22.57	24.78	22.57	23.95
2042	NASDAQ	UVSP	Tue, Jan 15, 2008	22.08	22.97	22.08	22.58
2041	NASDAQ	UVSP	Mon, Jan 14, 2008	21.82	22.80	21.55	22.44
2040	NASDAQ	UVSP	Fri, Jan 11, 2008	22.54	23.11	21.67	21.67
2039	NASDAQ	UVSP	Thu, Jan 10, 2008	21.70	23.02	21.14	22.76
2038	NASDAQ	UVSP	Wed, Jan 9, 2008	20.64	22.01	20.50	22.00
2037	NASDAQ	UVSP	Tue, Jan 8, 2008	21.70	22.35	20.58	20.73
2036	NASDAQ	UVSP	Mon, Jan 7, 2008	20.71	22.25	20.60	21.55
2035	NASDAQ	UVSP	Fri, Jan 4, 2008	20.46	21.16	20.10	20.65
2034	NASDAQ	UVSP	Thu, Jan 3, 2008	20.90	21.05	20.60	20.70
2033	NASDAQ	UVSP	Wed, Jan 2, 2008	21.10	21.56	20.25	20.90
2032	NASDAQ	UVSP	Mon, Dec 31, 2007	21.83	22.53	20.76	21.11
2031	NASDAQ	UVSP	Fri, Dec 28, 2007	22.53	23.20	21.95	21.97
2030	NASDAQ	UVSP	Thu, Dec 27, 2007	24.00	24.00	22.09	22.09
2029	NASDAQ	UVSP	Wed, Dec 26, 2007	22.66	24.32	22.58	24.00
2028	NASDAQ	UVSP	Mon, Dec 24, 2007	22.83	23.00	21.86	22.99
2027	NASDAQ	UVSP	Fri, Dec 21, 2007	21.80	22.98	21.80	22.98
2026	NASDAQ	UVSP	Thu, Dec 20, 2007	21.17	21.30	20.84	21.22
2025	NASDAQ	UVSP	Wed, Dec 19, 2007	21.16	21.20	20.21	20.87
2024	NASDAQ	UVSP	Tue, Dec 18, 2007	20.34	21.60	20.15	21.24
2023	NASDAQ	UVSP	Mon, Dec 17, 2007	20.58	21.13	20.03	20.05
2022	NASDAQ	UVSP	Fri, Dec 14, 2007	21.25	21.95	20.75	20.75
2021	NASDAQ	UVSP	Thu, Dec 13, 2007	21.39	21.49	20.31	21.49
2020	NASDAQ	UVSP	Wed, Dec 12, 2007	22.05	22.20	21.40	21.66
2019	NASDAQ	UVSP	Tue, Dec 11, 2007	21.62	22.20	21.28	21.39
2018	NASDAQ	UVSP	Mon, Dec 10, 2007	21.82	22.02	21.25	21.47
2017	NASDAQ	UVSP	Fri, Dec 7, 2007	22.36	22.38	21.67	21.81
2016	NASDAQ	UVSP	Thu, Dec 6, 2007	21.49	22.25	21.26	22.25
2015	NASDAQ	UVSP	Wed, Dec 5, 2007	20.90	21.49	20.90	21.34
2014	NASDAQ	UVSP	Tue, Dec 4, 2007	20.51	20.70	20.40	20.40
2013	NASDAQ	UVSP	Mon, Dec 3, 2007	21.24	21.95	20.74	20.74
2012	NASDAQ	UVSP	Fri, Nov 30, 2007	21.50	21.95	20.84	21.30
2011	NASDAQ	UVSP	Thu, Nov 29, 2007	22.77	22.77	21.15	21.15
2010	NASDAQ	UVSP	Wed, Nov 28, 2007	20.95	22.95	20.94	22.95
2009	NASDAQ	UVSP	Tue, Nov 27, 2007	21.16	21.16	20.15	20.68
2008	NASDAQ	UVSP	Mon, Nov 26, 2007	21.53	21.65	20.94	21.14
2007	NASDAQ	UVSP	Fri, Nov 23, 2007	21.35	21.99	21.35	21.66
2006	NASDAQ	UVSP	Wed, Nov 21, 2007	20.54	21.94	20.54	21.35
2005	NASDAQ	UVSP	Tue, Nov 20, 2007	20.49	21.24	19.87	20.62
2004	NASDAQ	UVSP	Mon, Nov 19, 2007	21.40	21.40	19.59	20.41
2003	NASDAQ	UVSP	Fri, Nov 16, 2007	21.41	21.85	20.88	21.67
2002	NASDAQ	UVSP	Thu, Nov 15, 2007	21.85	22.02	20.65	21.43
2001	NASDAQ	UVSP	Wed, Nov 14, 2007	22.60	22.68	21.24	22.00
2000	NASDAQ	UVSP	Tue, Nov 13, 2007	20.98	22.50	20.80	22.50
1999	NASDAQ	UVSP	Mon, Nov 12, 2007	20.89	20.97	19.98	20.74
1998	NASDAQ	UVSP	Fri, Nov 9, 2007	19.94	21.00	19.83	20.87
1997	NASDAQ	UVSP	Thu, Nov 8, 2007	19.29	20.42	18.84	20.26
1996	NASDAQ	UVSP	Wed, Nov 7, 2007	20.21	20.64	19.00	19.00
1995	NASDAQ	UVSP	Tue, Nov 6, 2007	20.26	20.74	19.33	20.50
1994	NASDAQ	UVSP	Mon, Nov 5, 2007	20.22	21.50	19.75	20.10
1993	NASDAQ	UVSP	Fri, Nov 2, 2007	20.16	20.96	19.90	20.46
1992	NASDAQ	UVSP	Thu, Nov 1, 2007	21.65	21.87	19.85	19.88
1991	NASDAQ	UVSP	Wed, Oct 31, 2007	22.25	22.35	21.46	21.88
1990	NASDAQ	UVSP	Tue, Oct 30, 2007	22.61	23.00	21.95	22.21
1989	NASDAQ	UVSP	Mon, Oct 29, 2007	22.98	23.20	22.57	22.57
1988	NASDAQ	UVSP	Fri, Oct 26, 2007	21.85	22.91	21.66	22.90
1987	NASDAQ	UVSP	Thu, Oct 25, 2007	21.78	22.95	21.45	21.51
1986	NASDAQ	UVSP	Wed, Oct 24, 2007	21.78	23.49	21.45	21.62
1985	NASDAQ	UVSP	Tue, Oct 23, 2007	21.99	22.14	21.54	21.99
1984	NASDAQ	UVSP	Mon, Oct 22, 2007	21.45	21.91	21.45	21.66
1983	NASDAQ	UVSP	Fri, Oct 19, 2007	22.95	22.95	21.45	21.48
1982	NASDAQ	UVSP	Thu, Oct 18, 2007	22.31	22.95	21.86	22.95
1981	NASDAQ	UVSP	Wed, Oct 17, 2007	23.30	23.30	21.77	22.40
1980	NASDAQ	UVSP	Tue, Oct 16, 2007	22.80	22.99	21.95	22.99
1979	NASDAQ	UVSP	Mon, Oct 15, 2007	24.77	24.77	22.34	22.81
1978	NASDAQ	UVSP	Fri, Oct 12, 2007	24.14	24.80	24.08	24.80
1977	NASDAQ	UVSP	Thu, Oct 11, 2007	24.42	24.80	23.95	24.15
1976	NASDAQ	UVSP	Wed, Oct 10, 2007	24.25	24.64	24.18	24.35
1975	NASDAQ	UVSP	Tue, Oct 9, 2007	24.51	25.00	23.95	24.40
1974	NASDAQ	UVSP	Mon, Oct 8, 2007	24.02	24.79	24.01	24.79
1973	NASDAQ	UVSP	Fri, Oct 5, 2007	24.77	25.45	24.37	24.62
1972	NASDAQ	UVSP	Thu, Oct 4, 2007	24.89	24.89	23.91	24.45
1971	NASDAQ	UVSP	Wed, Oct 3, 2007	24.87	25.01	23.95	24.00
1970	NASDAQ	UVSP	Tue, Oct 2, 2007	25.00	25.35	24.81	25.06
1969	NASDAQ	UVSP	Mon, Oct 1, 2007	23.76	25.04	23.62	24.88
1968	NASDAQ	UVSP	Fri, Sep 28, 2007	24.81	24.81	23.60	23.72
1967	NASDAQ	UVSP	Thu, Sep 27, 2007	24.83	24.90	24.61	24.81
1966	NASDAQ	UVSP	Wed, Sep 26, 2007	24.55	24.90	24.38	24.77
1965	NASDAQ	UVSP	Tue, Sep 25, 2007	24.15	24.39	23.86	24.30
1964	NASDAQ	UVSP	Mon, Sep 24, 2007	24.67	24.95	24.24	24.35
1963	NASDAQ	UVSP	Fri, Sep 21, 2007	25.38	25.38	24.55	24.72
1962	NASDAQ	UVSP	Thu, Sep 20, 2007	24.93	25.50	24.69	25.02
1961	NASDAQ	UVSP	Wed, Sep 19, 2007	24.23	25.59	24.20	25.00
1960	NASDAQ	UVSP	Tue, Sep 18, 2007	21.19	23.94	21.06	23.94
1959	NASDAQ	UVSP	Mon, Sep 17, 2007	21.31	21.46	21.05	21.12
1958	NASDAQ	UVSP	Fri, Sep 14, 2007	21.03	21.29	20.92	21.29
1957	NASDAQ	UVSP	Thu, Sep 13, 2007	21.56	21.73	21.00	21.33
1956	NASDAQ	UVSP	Wed, Sep 12, 2007	22.44	22.50	21.04	21.41
1955	NASDAQ	UVSP	Tue, Sep 11, 2007	21.58	22.13	20.98	22.08
1954	NASDAQ	UVSP	Mon, Sep 10, 2007	21.40	21.41	20.52	21.04
1953	NASDAQ	UVSP	Fri, Sep 7, 2007	22.20	22.25	21.39	21.40
1952	NASDAQ	UVSP	Thu, Sep 6, 2007	22.50	22.50	22.11	22.22
1951	NASDAQ	UVSP	Wed, Sep 5, 2007	22.70	22.78	22.33	22.38
1950	NASDAQ	UVSP	Tue, Sep 4, 2007	23.36	23.42	22.66	22.89
1949	NASDAQ	UVSP	Fri, Aug 31, 2007	23.94	23.95	23.21	23.32
1948	NASDAQ	UVSP	Thu, Aug 30, 2007	23.05	23.85	23.00	23.55
1947	NASDAQ	UVSP	Wed, Aug 29, 2007	21.93	23.35	21.70	23.35
1946	NASDAQ	UVSP	Tue, Aug 28, 2007	22.89	23.08	21.75	21.85
1945	NASDAQ	UVSP	Mon, Aug 27, 2007	23.65	24.75	22.83	23.09
1944	NASDAQ	UVSP	Fri, Aug 24, 2007	22.60	24.31	22.60	23.82
1943	NASDAQ	UVSP	Thu, Aug 23, 2007	24.30	24.75	22.59	22.63
1942	NASDAQ	UVSP	Wed, Aug 22, 2007	24.22	24.95	23.72	24.14
1941	NASDAQ	UVSP	Tue, Aug 21, 2007	23.83	24.95	23.58	23.89
1940	NASDAQ	UVSP	Mon, Aug 20, 2007	24.39	24.39	22.59	24.00
1939	NASDAQ	UVSP	Fri, Aug 17, 2007	25.17	25.95	24.20	24.23
1938	NASDAQ	UVSP	Thu, Aug 16, 2007	22.94	24.73	22.35	24.00
1937	NASDAQ	UVSP	Wed, Aug 15, 2007	21.97	23.18	21.50	22.73
1936	NASDAQ	UVSP	Tue, Aug 14, 2007	22.65	22.99	21.75	21.75
1935	NASDAQ	UVSP	Mon, Aug 13, 2007	22.86	23.08	21.60	22.65
1934	NASDAQ	UVSP	Fri, Aug 10, 2007	21.29	22.76	20.61	22.44
1933	NASDAQ	UVSP	Thu, Aug 9, 2007	21.05	22.09	20.99	21.61
1932	NASDAQ	UVSP	Wed, Aug 8, 2007	19.81	21.98	19.81	21.10
1931	NASDAQ	UVSP	Tue, Aug 7, 2007	19.55	20.40	19.07	19.55
1930	NASDAQ	UVSP	Mon, Aug 6, 2007	18.85	19.79	18.14	19.70
1929	NASDAQ	UVSP	Fri, Aug 3, 2007	19.92	19.92	18.42	18.43
1928	NASDAQ	UVSP	Thu, Aug 2, 2007	20.05	20.64	19.79	20.01
1927	NASDAQ	UVSP	Wed, Aug 1, 2007	19.44	20.25	19.25	19.90
1926	NASDAQ	UVSP	Tue, Jul 31, 2007	19.39	19.75	19.06	19.26
1925	NASDAQ	UVSP	Mon, Jul 30, 2007	18.37	19.32	18.10	19.22
1924	NASDAQ	UVSP	Fri, Jul 27, 2007	18.36	18.93	18.00	18.45
1923	NASDAQ	UVSP	Thu, Jul 26, 2007	19.03	19.33	18.00	18.21
1922	NASDAQ	UVSP	Wed, Jul 25, 2007	19.01	19.69	18.52	19.60
1921	NASDAQ	UVSP	Tue, Jul 24, 2007	20.21	20.55	18.75	18.97
1920	NASDAQ	UVSP	Mon, Jul 23, 2007	20.50	20.69	20.28	20.28
1919	NASDAQ	UVSP	Fri, Jul 20, 2007	21.09	21.19	20.27	20.36
1918	NASDAQ	UVSP	Thu, Jul 19, 2007	21.18	21.33	21.13	21.14
1917	NASDAQ	UVSP	Wed, Jul 18, 2007	21.13	21.29	20.85	21.01
1916	NASDAQ	UVSP	Tue, Jul 17, 2007	21.25	21.89	21.22	21.31
1915	NASDAQ	UVSP	Mon, Jul 16, 2007	21.60	21.80	21.00	21.22
1914	NASDAQ	UVSP	Fri, Jul 13, 2007	21.34	21.67	21.10	21.62
1913	NASDAQ	UVSP	Thu, Jul 12, 2007	21.17	21.58	21.03	21.36
1912	NASDAQ	UVSP	Wed, Jul 11, 2007	21.39	21.92	20.90	21.08
1911	NASDAQ	UVSP	Tue, Jul 10, 2007	22.47	22.47	21.33	21.41
1910	NASDAQ	UVSP	Mon, Jul 9, 2007	22.67	22.78	22.15	22.37
1909	NASDAQ	UVSP	Fri, Jul 6, 2007	22.70	22.89	22.65	22.67
1908	NASDAQ	UVSP	Thu, Jul 5, 2007	23.10	23.16	22.48	22.75
1907	NASDAQ	UVSP	Tue, Jul 3, 2007	23.17	23.19	23.00	23.12
1906	NASDAQ	UVSP	Mon, Jul 2, 2007	22.72	23.07	22.68	22.97
1905	NASDAQ	UVSP	Fri, Jun 29, 2007	22.95	23.11	22.50	22.52
1904	NASDAQ	UVSP	Thu, Jun 28, 2007	22.89	22.92	22.51	22.84
1903	NASDAQ	UVSP	Wed, Jun 27, 2007	22.09	23.07	22.09	22.84
1902	NASDAQ	UVSP	Tue, Jun 26, 2007	22.38	22.69	22.10	22.35
1901	NASDAQ	UVSP	Mon, Jun 25, 2007	22.10	22.79	22.05	22.19
1900	NASDAQ	UVSP	Fri, Jun 22, 2007	22.55	22.61	22.00	22.27
1899	NASDAQ	UVSP	Thu, Jun 21, 2007	22.40	22.66	22.18	22.47
1898	NASDAQ	UVSP	Wed, Jun 20, 2007	23.43	23.43	22.50	22.50
1897	NASDAQ	UVSP	Tue, Jun 19, 2007	23.16	23.52	22.81	23.52
1896	NASDAQ	UVSP	Mon, Jun 18, 2007	22.98	23.63	22.65	23.31
1895	NASDAQ	UVSP	Fri, Jun 15, 2007	23.58	23.95	22.87	23.10
1894	NASDAQ	UVSP	Thu, Jun 14, 2007	23.08	23.55	22.95	22.95
1893	NASDAQ	UVSP	Wed, Jun 13, 2007	22.38	23.18	22.34	23.10
1892	NASDAQ	UVSP	Tue, Jun 12, 2007	22.82	22.93	22.30	22.33
1891	NASDAQ	UVSP	Mon, Jun 11, 2007	22.90	23.50	22.50	23.03
1890	NASDAQ	UVSP	Fri, Jun 8, 2007	22.58	23.20	22.50	23.01
1889	NASDAQ	UVSP	Thu, Jun 7, 2007	22.45	22.93	22.30	22.51
1888	NASDAQ	UVSP	Wed, Jun 6, 2007	22.29	22.60	22.17	22.60
1887	NASDAQ	UVSP	Tue, Jun 5, 2007	23.76	23.76	22.31	22.50
1886	NASDAQ	UVSP	Mon, Jun 4, 2007	23.88	24.00	23.20	23.98
1885	NASDAQ	UVSP	Fri, Jun 1, 2007	23.66	24.16	23.66	23.96
1884	NASDAQ	UVSP	Thu, May 31, 2007	23.18	23.50	22.77	23.50
1883	NASDAQ	UVSP	Wed, May 30, 2007	22.86	23.09	22.71	23.09
1882	NASDAQ	UVSP	Tue, May 29, 2007	22.85	23.11	22.43	23.11
1881	NASDAQ	UVSP	Fri, May 25, 2007	22.52	23.05	22.52	22.67
1880	NASDAQ	UVSP	Thu, May 24, 2007	22.92	23.09	22.25	22.47
1879	NASDAQ	UVSP	Wed, May 23, 2007	23.34	23.47	22.73	22.99
1878	NASDAQ	UVSP	Tue, May 22, 2007	22.75	23.44	22.53	23.25
1877	NASDAQ	UVSP	Mon, May 21, 2007	22.78	22.94	22.62	22.88
1876	NASDAQ	UVSP	Fri, May 18, 2007	22.48	22.70	22.40	22.60
1875	NASDAQ	UVSP	Thu, May 17, 2007	22.48	22.75	22.26	22.48
1874	NASDAQ	UVSP	Wed, May 16, 2007	22.74	22.88	21.94	22.45
1873	NASDAQ	UVSP	Tue, May 15, 2007	22.95	23.07	22.38	22.62
1872	NASDAQ	UVSP	Mon, May 14, 2007	23.24	23.50	22.75	22.75
1871	NASDAQ	UVSP	Fri, May 11, 2007	23.32	23.35	22.75	23.30
1870	NASDAQ	UVSP	Thu, May 10, 2007	23.23	23.75	22.80	22.85
1869	NASDAQ	UVSP	Wed, May 9, 2007	23.44	23.66	23.11	23.48
1868	NASDAQ	UVSP	Tue, May 8, 2007	23.52	23.70	23.10	23.31
1867	NASDAQ	UVSP	Mon, May 7, 2007	23.62	23.77	23.43	23.77
1866	NASDAQ	UVSP	Fri, May 4, 2007	23.68	24.12	23.65	23.75
1865	NASDAQ	UVSP	Thu, May 3, 2007	23.89	23.91	23.68	23.72
1864	NASDAQ	UVSP	Wed, May 2, 2007	23.44	23.97	23.12	23.86
1863	NASDAQ	UVSP	Tue, May 1, 2007	22.75	23.60	22.72	23.17
1862	NASDAQ	UVSP	Mon, Apr 30, 2007	23.54	23.54	22.72	22.76
1861	NASDAQ	UVSP	Fri, Apr 27, 2007	23.86	23.86	22.75	23.50
1860	NASDAQ	UVSP	Thu, Apr 26, 2007	24.00	24.03	23.09	23.83
1859	NASDAQ	UVSP	Wed, Apr 25, 2007	24.03	24.80	23.97	24.08
1858	NASDAQ	UVSP	Tue, Apr 24, 2007	23.92	23.92	23.22	23.81
1857	NASDAQ	UVSP	Mon, Apr 23, 2007	24.37	24.64	23.83	24.03
1856	NASDAQ	UVSP	Fri, Apr 20, 2007	24.31	24.51	23.96	24.46
1855	NASDAQ	UVSP	Thu, Apr 19, 2007	23.96	24.20	23.63	23.82
1854	NASDAQ	UVSP	Wed, Apr 18, 2007	25.03	25.03	24.12	24.16
1853	NASDAQ	UVSP	Tue, Apr 17, 2007	25.53	25.53	24.95	25.04
1852	NASDAQ	UVSP	Mon, Apr 16, 2007	25.00	25.74	24.98	25.65
1851	NASDAQ	UVSP	Fri, Apr 13, 2007	24.36	24.51	24.23	24.51
1850	NASDAQ	UVSP	Thu, Apr 12, 2007	24.15	24.40	24.10	24.40
1849	NASDAQ	UVSP	Wed, Apr 11, 2007	25.00	25.00	24.09	24.26
1848	NASDAQ	UVSP	Tue, Apr 10, 2007	24.82	25.21	24.82	24.97
1847	NASDAQ	UVSP	Mon, Apr 9, 2007	25.45	25.45	24.70	24.87
1846	NASDAQ	UVSP	Thu, Apr 5, 2007	25.47	25.47	25.20	25.34
1845	NASDAQ	UVSP	Wed, Apr 4, 2007	25.46	25.56	25.23	25.53
1844	NASDAQ	UVSP	Tue, Apr 3, 2007	25.18	25.61	25.15	25.52
1843	NASDAQ	UVSP	Mon, Apr 2, 2007	24.77	25.19	24.77	24.93
1842	NASDAQ	UVSP	Fri, Mar 30, 2007	24.70	24.92	24.25	24.77
1841	NASDAQ	UVSP	Thu, Mar 29, 2007	24.29	24.33	23.73	24.10
1840	NASDAQ	UVSP	Wed, Mar 28, 2007	24.83	25.16	24.06	24.22
1839	NASDAQ	UVSP	Tue, Mar 27, 2007	25.39	25.40	24.65	24.86
1838	NASDAQ	UVSP	Mon, Mar 26, 2007	25.29	25.52	25.16	25.52
1837	NASDAQ	UVSP	Fri, Mar 23, 2007	26.15	26.15	25.33	25.33
1836	NASDAQ	UVSP	Thu, Mar 22, 2007	25.72	25.90	25.46	25.89
1835	NASDAQ	UVSP	Wed, Mar 21, 2007	24.58	25.89	24.57	25.74
1834	NASDAQ	UVSP	Tue, Mar 20, 2007	24.55	24.84	24.55	24.70
1833	NASDAQ	UVSP	Mon, Mar 19, 2007	24.57	25.05	24.24	24.52
1832	NASDAQ	UVSP	Fri, Mar 16, 2007	24.61	24.64	24.35	24.46
1831	NASDAQ	UVSP	Thu, Mar 15, 2007	24.37	24.62	24.12	24.62
1830	NASDAQ	UVSP	Wed, Mar 14, 2007	24.00	24.34	24.00	24.33
1829	NASDAQ	UVSP	Tue, Mar 13, 2007	24.61	24.75	23.97	24.00
1828	NASDAQ	UVSP	Mon, Mar 12, 2007	25.04	25.04	24.53	24.73
1827	NASDAQ	UVSP	Fri, Mar 9, 2007	24.79	25.05	24.60	24.90
1826	NASDAQ	UVSP	Thu, Mar 8, 2007	24.66	24.68	24.40	24.55
1825	NASDAQ	UVSP	Wed, Mar 7, 2007	24.87	24.87	24.04	24.51
1824	NASDAQ	UVSP	Tue, Mar 6, 2007	22.99	24.95	22.95	24.94
1823	NASDAQ	UVSP	Mon, Mar 5, 2007	23.35	23.96	22.32	22.52
1822	NASDAQ	UVSP	Fri, Mar 2, 2007	24.25	24.55	23.40	23.57
1821	NASDAQ	UVSP	Thu, Mar 1, 2007	24.11	24.45	23.31	24.30
1820	NASDAQ	UVSP	Wed, Feb 28, 2007	24.35	24.97	24.30	24.41
1819	NASDAQ	UVSP	Tue, Feb 27, 2007	25.75	25.82	24.35	24.37
1818	NASDAQ	UVSP	Mon, Feb 26, 2007	26.67	26.67	25.95	25.98
1817	NASDAQ	UVSP	Fri, Feb 23, 2007	27.11	27.11	26.50	26.65
1816	NASDAQ	UVSP	Thu, Feb 22, 2007	26.86	27.21	26.57	27.20
1815	NASDAQ	UVSP	Wed, Feb 21, 2007	27.03	27.10	26.75	27.05
1814	NASDAQ	UVSP	Tue, Feb 20, 2007	26.64	27.20	26.60	27.20
1813	NASDAQ	UVSP	Fri, Feb 16, 2007	27.09	27.17	26.60	26.83
1812	NASDAQ	UVSP	Thu, Feb 15, 2007	28.00	28.00	27.06	27.09
1811	NASDAQ	UVSP	Wed, Feb 14, 2007	28.09	28.15	27.42	27.61
1810	NASDAQ	UVSP	Tue, Feb 13, 2007	28.31	28.70	28.04	28.21
1809	NASDAQ	UVSP	Mon, Feb 12, 2007	28.05	28.63	27.92	28.36
1808	NASDAQ	UVSP	Fri, Feb 9, 2007	27.94	28.04	27.73	28.03
1807	NASDAQ	UVSP	Thu, Feb 8, 2007	28.24	28.24	27.91	28.00
1806	NASDAQ	UVSP	Wed, Feb 7, 2007	27.88	28.25	27.88	28.23
1805	NASDAQ	UVSP	Tue, Feb 6, 2007	27.98	28.10	27.40	27.84
1804	NASDAQ	UVSP	Mon, Feb 5, 2007	28.22	28.50	27.50	27.95
1803	NASDAQ	UVSP	Fri, Feb 2, 2007	28.43	28.46	28.17	28.21
1802	NASDAQ	UVSP	Thu, Feb 1, 2007	28.08	28.38	28.08	28.26
1801	NASDAQ	UVSP	Wed, Jan 31, 2007	27.77	28.27	27.60	28.12
1800	NASDAQ	UVSP	Tue, Jan 30, 2007	27.45	27.90	27.29	27.90
1799	NASDAQ	UVSP	Mon, Jan 29, 2007	26.70	27.43	26.70	27.43
1798	NASDAQ	UVSP	Fri, Jan 26, 2007	26.45	26.98	26.22	26.82
1797	NASDAQ	UVSP	Thu, Jan 25, 2007	27.53	27.60	26.45	26.95
1796	NASDAQ	UVSP	Wed, Jan 24, 2007	27.40	27.71	27.17	27.70
1795	NASDAQ	UVSP	Tue, Jan 23, 2007	26.53	27.13	26.50	27.09
1794	NASDAQ	UVSP	Mon, Jan 22, 2007	27.03	27.06	26.50	26.50
1793	NASDAQ	UVSP	Fri, Jan 19, 2007	26.87	27.33	26.75	27.26
1792	NASDAQ	UVSP	Thu, Jan 18, 2007	28.32	28.32	26.59	27.08
1791	NASDAQ	UVSP	Wed, Jan 17, 2007	29.75	29.75	28.32	28.36
1790	NASDAQ	UVSP	Tue, Jan 16, 2007	30.06	30.60	29.29	29.50
1789	NASDAQ	UVSP	Fri, Jan 12, 2007	30.55	30.55	29.80	30.03
1788	NASDAQ	UVSP	Thu, Jan 11, 2007	30.23	31.14	30.04	30.09
1787	NASDAQ	UVSP	Wed, Jan 10, 2007	30.25	30.52	29.95	30.11
1786	NASDAQ	UVSP	Tue, Jan 9, 2007	30.08	30.65	30.08	30.41
1785	NASDAQ	UVSP	Mon, Jan 8, 2007	30.17	30.72	30.06	30.13
1784	NASDAQ	UVSP	Fri, Jan 5, 2007	31.02	31.02	30.12	30.17
1783	NASDAQ	UVSP	Thu, Jan 4, 2007	31.00	31.23	30.15	31.23
1782	NASDAQ	UVSP	Wed, Jan 3, 2007	30.76	31.24	30.75	31.07
1781	NASDAQ	UVSP	Fri, Dec 29, 2006	31.11	31.23	30.45	30.48
1780	NASDAQ	UVSP	Thu, Dec 28, 2006	31.26	31.26	31.03	31.06
1779	NASDAQ	UVSP	Wed, Dec 27, 2006	30.60	31.50	30.50	31.38
1778	NASDAQ	UVSP	Tue, Dec 26, 2006	29.54	30.40	29.54	30.40
1777	NASDAQ	UVSP	Fri, Dec 22, 2006	29.67	29.95	29.55	29.56
1776	NASDAQ	UVSP	Thu, Dec 21, 2006	29.79	29.98	29.59	29.87
1775	NASDAQ	UVSP	Wed, Dec 20, 2006	29.11	29.80	29.11	29.69
1774	NASDAQ	UVSP	Tue, Dec 19, 2006	28.68	28.97	28.68	28.96
1773	NASDAQ	UVSP	Mon, Dec 18, 2006	30.41	30.45	28.85	28.87
1772	NASDAQ	UVSP	Fri, Dec 15, 2006	30.68	30.90	30.26	30.28
1771	NASDAQ	UVSP	Thu, Dec 14, 2006	30.10	30.83	30.10	30.64
1770	NASDAQ	UVSP	Wed, Dec 13, 2006	30.22	30.40	30.01	30.10
1769	NASDAQ	UVSP	Tue, Dec 12, 2006	30.07	30.24	29.91	29.93
1768	NASDAQ	UVSP	Mon, Dec 11, 2006	29.55	30.17	29.55	30.00
1767	NASDAQ	UVSP	Fri, Dec 8, 2006	29.97	30.32	29.87	29.92
1766	NASDAQ	UVSP	Thu, Dec 7, 2006	30.62	30.81	30.32	30.32
1765	NASDAQ	UVSP	Wed, Dec 6, 2006	30.74	31.01	30.60	30.80
1764	NASDAQ	UVSP	Tue, Dec 5, 2006	31.48	31.49	30.79	30.98
1763	NASDAQ	UVSP	Mon, Dec 4, 2006	30.30	31.41	30.23	31.41
1762	NASDAQ	UVSP	Fri, Dec 1, 2006	30.73	30.99	28.99	30.19
1761	NASDAQ	UVSP	Thu, Nov 30, 2006	30.36	30.92	29.72	30.89
1760	NASDAQ	UVSP	Wed, Nov 29, 2006	29.72	30.45	29.72	30.45
1759	NASDAQ	UVSP	Tue, Nov 28, 2006	29.57	29.72	29.23	29.54
1758	NASDAQ	UVSP	Mon, Nov 27, 2006	30.83	30.83	29.58	29.59
1757	NASDAQ	UVSP	Fri, Nov 24, 2006	31.06	31.24	31.01	31.03
1756	NASDAQ	UVSP	Wed, Nov 22, 2006	31.48	31.48	31.26	31.31
1755	NASDAQ	UVSP	Tue, Nov 21, 2006	30.92	31.35	30.89	31.35
1754	NASDAQ	UVSP	Mon, Nov 20, 2006	30.64	31.02	30.60	30.96
1753	NASDAQ	UVSP	Fri, Nov 17, 2006	30.92	31.00	30.58	31.00
1752	NASDAQ	UVSP	Thu, Nov 16, 2006	30.81	30.98	30.75	30.92
1751	NASDAQ	UVSP	Wed, Nov 15, 2006	30.46	30.75	30.46	30.59
1750	NASDAQ	UVSP	Tue, Nov 14, 2006	29.28	30.45	29.25	30.45
1749	NASDAQ	UVSP	Mon, Nov 13, 2006	29.29	29.30	29.02	29.19
1748	NASDAQ	UVSP	Fri, Nov 10, 2006	29.19	29.42	28.79	29.20
1747	NASDAQ	UVSP	Thu, Nov 9, 2006	29.79	29.87	28.48	28.85
1746	NASDAQ	UVSP	Wed, Nov 8, 2006	28.64	30.07	28.64	29.59
1745	NASDAQ	UVSP	Tue, Nov 7, 2006	29.28	29.74	28.84	28.84
1744	NASDAQ	UVSP	Mon, Nov 6, 2006	28.55	29.51	28.55	29.34
1743	NASDAQ	UVSP	Fri, Nov 3, 2006	28.55	29.09	28.28	28.71
1742	NASDAQ	UVSP	Thu, Nov 2, 2006	28.49	28.99	28.27	28.39
1741	NASDAQ	UVSP	Wed, Nov 1, 2006	30.48	30.48	28.44	28.50
1740	NASDAQ	UVSP	Tue, Oct 31, 2006	30.50	30.64	29.98	30.32
1739	NASDAQ	UVSP	Mon, Oct 30, 2006	29.97	30.60	29.14	30.50
1738	NASDAQ	UVSP	Fri, Oct 27, 2006	30.05	30.28	29.91	30.08
1737	NASDAQ	UVSP	Thu, Oct 26, 2006	29.60	30.30	29.38	30.25
1736	NASDAQ	UVSP	Wed, Oct 25, 2006	29.81	30.03	29.17	29.60
1735	NASDAQ	UVSP	Tue, Oct 24, 2006	29.85	30.06	29.49	30.06
1734	NASDAQ	UVSP	Mon, Oct 23, 2006	29.80	30.06	29.49	29.73
1733	NASDAQ	UVSP	Fri, Oct 20, 2006	30.06	30.09	29.57	29.84
1732	NASDAQ	UVSP	Thu, Oct 19, 2006	29.45	30.08	29.44	30.05
1731	NASDAQ	UVSP	Wed, Oct 18, 2006	30.06	30.06	29.36	29.61
1730	NASDAQ	UVSP	Tue, Oct 17, 2006	29.76	30.00	29.44	29.77
1729	NASDAQ	UVSP	Mon, Oct 16, 2006	30.00	30.08	29.85	30.06
1728	NASDAQ	UVSP	Fri, Oct 13, 2006	29.91	30.06	29.79	29.89
1727	NASDAQ	UVSP	Thu, Oct 12, 2006	29.12	30.02	29.12	29.98
1726	NASDAQ	UVSP	Wed, Oct 11, 2006	29.57	29.60	28.58	28.92
1725	NASDAQ	UVSP	Tue, Oct 10, 2006	29.40	29.63	29.34	29.57
1724	NASDAQ	UVSP	Mon, Oct 9, 2006	29.17	29.74	29.08	29.74
1723	NASDAQ	UVSP	Fri, Oct 6, 2006	29.33	29.82	29.08	29.78
1722	NASDAQ	UVSP	Thu, Oct 5, 2006	29.53	29.54	28.31	29.54
1721	NASDAQ	UVSP	Wed, Oct 4, 2006	28.52	29.63	28.51	29.51
1720	NASDAQ	UVSP	Tue, Oct 3, 2006	28.33	28.84	28.20	28.28
1719	NASDAQ	UVSP	Mon, Oct 2, 2006	28.75	29.01	28.30	28.30
1718	NASDAQ	UVSP	Fri, Sep 29, 2006	29.26	29.32	28.68	28.89
1717	NASDAQ	UVSP	Thu, Sep 28, 2006	29.00	29.34	29.00	29.15
1716	NASDAQ	UVSP	Wed, Sep 27, 2006	29.46	29.52	28.74	28.99
1715	NASDAQ	UVSP	Tue, Sep 26, 2006	29.65	29.65	29.04	29.45
1714	NASDAQ	UVSP	Mon, Sep 25, 2006	28.99	29.78	28.99	29.65
1713	NASDAQ	UVSP	Fri, Sep 22, 2006	29.24	29.65	28.97	29.18
1712	NASDAQ	UVSP	Thu, Sep 21, 2006	29.54	30.00	29.46	29.46
1711	NASDAQ	UVSP	Wed, Sep 20, 2006	29.47	30.00	28.94	29.79
1710	NASDAQ	UVSP	Tue, Sep 19, 2006	29.50	29.50	28.22	29.14
1709	NASDAQ	UVSP	Mon, Sep 18, 2006	29.30	30.00	28.98	29.40
1708	NASDAQ	UVSP	Fri, Sep 15, 2006	29.82	29.99	29.33	29.44
1707	NASDAQ	UVSP	Thu, Sep 14, 2006	29.28	29.75	29.24	29.60
1706	NASDAQ	UVSP	Wed, Sep 13, 2006	29.23	29.72	29.03	29.50
1705	NASDAQ	UVSP	Tue, Sep 12, 2006	28.32	29.26	28.26	29.23
1704	NASDAQ	UVSP	Mon, Sep 11, 2006	28.18	28.90	28.05	28.05
1703	NASDAQ	UVSP	Fri, Sep 8, 2006	28.21	28.57	28.19	28.31
1702	NASDAQ	UVSP	Thu, Sep 7, 2006	28.75	29.15	28.23	28.26
1701	NASDAQ	UVSP	Wed, Sep 6, 2006	29.67	29.71	28.77	28.77
1700	NASDAQ	UVSP	Tue, Sep 5, 2006	29.76	29.99	29.69	29.86
1699	NASDAQ	UVSP	Fri, Sep 1, 2006	29.99	30.02	29.58	29.64
1698	NASDAQ	UVSP	Thu, Aug 31, 2006	29.48	30.01	29.46	29.86
1697	NASDAQ	UVSP	Wed, Aug 30, 2006	29.89	29.99	29.45	29.56
1696	NASDAQ	UVSP	Tue, Aug 29, 2006	28.72	30.02	28.29	29.96
1695	NASDAQ	UVSP	Mon, Aug 28, 2006	28.11	28.65	27.62	28.58
1694	NASDAQ	UVSP	Fri, Aug 25, 2006	27.57	28.03	27.57	27.88
1693	NASDAQ	UVSP	Thu, Aug 24, 2006	27.60	28.03	27.04	27.75
1692	NASDAQ	UVSP	Wed, Aug 23, 2006	28.99	28.99	27.50	27.55
1691	NASDAQ	UVSP	Tue, Aug 22, 2006	28.53	29.01	28.53	28.84
1690	NASDAQ	UVSP	Mon, Aug 21, 2006	28.50	29.10	28.46	28.76
1689	NASDAQ	UVSP	Fri, Aug 18, 2006	28.58	28.88	27.83	28.74
1688	NASDAQ	UVSP	Thu, Aug 17, 2006	28.26	28.90	27.78	28.34
1687	NASDAQ	UVSP	Wed, Aug 16, 2006	28.46	28.60	28.16	28.44
1686	NASDAQ	UVSP	Tue, Aug 15, 2006	27.58	28.21	27.49	28.21
1685	NASDAQ	UVSP	Mon, Aug 14, 2006	27.10	27.90	27.10	27.18
1684	NASDAQ	UVSP	Fri, Aug 11, 2006	27.53	27.53	26.84	27.07
1683	NASDAQ	UVSP	Thu, Aug 10, 2006	27.24	28.05	27.20	27.69
1682	NASDAQ	UVSP	Wed, Aug 9, 2006	28.15	28.49	27.38	27.40
1681	NASDAQ	UVSP	Tue, Aug 8, 2006	28.91	29.39	27.82	27.88
1680	NASDAQ	UVSP	Mon, Aug 7, 2006	28.73	29.87	28.60	28.93
1679	NASDAQ	UVSP	Fri, Aug 4, 2006	29.65	30.11	28.29	29.05
1678	NASDAQ	UVSP	Thu, Aug 3, 2006	28.33	29.69	28.26	29.61
1677	NASDAQ	UVSP	Wed, Aug 2, 2006	28.59	28.83	28.30	28.68
1676	NASDAQ	UVSP	Tue, Aug 1, 2006	28.96	28.96	28.24	28.26
1675	NASDAQ	UVSP	Mon, Jul 31, 2006	28.26	29.26	28.26	29.25
1674	NASDAQ	UVSP	Fri, Jul 28, 2006	27.77	28.88	27.77	28.87
1673	NASDAQ	UVSP	Thu, Jul 27, 2006	28.50	28.50	26.99	27.22
1672	NASDAQ	UVSP	Wed, Jul 26, 2006	28.09	28.53	27.66	28.42
1671	NASDAQ	UVSP	Tue, Jul 25, 2006	27.83	28.40	27.80	28.40
1670	NASDAQ	UVSP	Mon, Jul 24, 2006	26.64	28.14	26.64	28.06
1669	NASDAQ	UVSP	Fri, Jul 21, 2006	26.62	26.63	25.94	26.35
1668	NASDAQ	UVSP	Thu, Jul 20, 2006	28.25	28.25	26.83	26.85
1667	NASDAQ	UVSP	Wed, Jul 19, 2006	27.00	28.40	26.88	28.33
1666	NASDAQ	UVSP	Tue, Jul 18, 2006	26.51	27.09	26.27	26.75
1665	NASDAQ	UVSP	Mon, Jul 17, 2006	26.80	27.17	26.68	26.68
1664	NASDAQ	UVSP	Fri, Jul 14, 2006	26.81	26.90	26.79	26.82
1663	NASDAQ	UVSP	Thu, Jul 13, 2006	26.81	27.08	26.78	26.89
1662	NASDAQ	UVSP	Wed, Jul 12, 2006	27.01	27.25	26.91	26.92
1661	NASDAQ	UVSP	Tue, Jul 11, 2006	26.93	27.25	26.85	27.25
1660	NASDAQ	UVSP	Mon, Jul 10, 2006	26.90	27.46	26.90	27.02
1659	NASDAQ	UVSP	Fri, Jul 7, 2006	27.19	28.01	26.90	27.05
1658	NASDAQ	UVSP	Thu, Jul 6, 2006	27.47	28.11	27.00	27.45
1657	NASDAQ	UVSP	Wed, Jul 5, 2006	26.87	27.45	26.56	27.40
1656	NASDAQ	UVSP	Mon, Jul 3, 2006	27.34	27.58	27.21	27.25
1655	NASDAQ	UVSP	Fri, Jun 30, 2006	28.10	28.10	26.95	27.62
1654	NASDAQ	UVSP	Thu, Jun 29, 2006	25.72	28.05	25.72	28.00
1653	NASDAQ	UVSP	Wed, Jun 28, 2006	25.23	25.36	24.86	25.34
1652	NASDAQ	UVSP	Tue, Jun 27, 2006	25.98	26.12	24.87	24.91
1651	NASDAQ	UVSP	Mon, Jun 26, 2006	25.06	25.92	25.02	25.92
1650	NASDAQ	UVSP	Fri, Jun 23, 2006	24.81	25.03	24.77	24.81
1649	NASDAQ	UVSP	Thu, Jun 22, 2006	25.05	25.12	24.80	24.96
1648	NASDAQ	UVSP	Wed, Jun 21, 2006	24.88	25.49	24.84	25.16
1647	NASDAQ	UVSP	Tue, Jun 20, 2006	25.00	25.09	24.60	24.61
1646	NASDAQ	UVSP	Mon, Jun 19, 2006	26.01	26.09	25.07	25.07
1645	NASDAQ	UVSP	Fri, Jun 16, 2006	26.67	26.80	25.88	25.95
1644	NASDAQ	UVSP	Thu, Jun 15, 2006	26.20	26.80	26.15	26.80
1643	NASDAQ	UVSP	Wed, Jun 14, 2006	26.06	26.12	25.62	25.91
1642	NASDAQ	UVSP	Tue, Jun 13, 2006	26.57	27.21	26.48	26.48
1641	NASDAQ	UVSP	Mon, Jun 12, 2006	26.82	27.08	26.81	26.81
1640	NASDAQ	UVSP	Fri, Jun 9, 2006	27.08	27.37	26.77	27.01
1639	NASDAQ	UVSP	Thu, Jun 8, 2006	26.37	27.07	25.78	26.94
1638	NASDAQ	UVSP	Wed, Jun 7, 2006	26.63	26.98	26.63	26.63
1637	NASDAQ	UVSP	Tue, Jun 6, 2006	26.19	26.47	25.99	26.40
1636	NASDAQ	UVSP	Mon, Jun 5, 2006	27.63	27.92	26.35	26.37
1635	NASDAQ	UVSP	Fri, Jun 2, 2006	27.50	27.93	27.34	27.93
1634	NASDAQ	UVSP	Thu, Jun 1, 2006	26.27	27.34	26.20	27.34
1633	NASDAQ	UVSP	Wed, May 31, 2006	25.64	26.23	25.59	26.23
1632	NASDAQ	UVSP	Tue, May 30, 2006	26.95	26.95	25.52	25.70
1631	NASDAQ	UVSP	Fri, May 26, 2006	27.00	27.00	26.65	26.75
1630	NASDAQ	UVSP	Thu, May 25, 2006	26.45	27.00	26.45	27.00
1629	NASDAQ	UVSP	Wed, May 24, 2006	25.65	26.23	25.55	26.13
1628	NASDAQ	UVSP	Tue, May 23, 2006	25.90	26.20	25.23	25.82
1627	NASDAQ	UVSP	Mon, May 22, 2006	25.37	25.90	25.29	25.74
1626	NASDAQ	UVSP	Fri, May 19, 2006	25.26	25.90	25.26	25.72
1625	NASDAQ	UVSP	Thu, May 18, 2006	25.34	25.75	25.19	25.68
1624	NASDAQ	UVSP	Wed, May 17, 2006	25.30	25.51	25.01	25.39
1623	NASDAQ	UVSP	Tue, May 16, 2006	25.09	25.70	25.09	25.60
1622	NASDAQ	UVSP	Mon, May 15, 2006	25.10	25.35	24.97	25.01
1621	NASDAQ	UVSP	Fri, May 12, 2006	25.51	25.51	25.05	25.08
1620	NASDAQ	UVSP	Thu, May 11, 2006	27.41	27.41	25.33	25.47
1619	NASDAQ	UVSP	Wed, May 10, 2006	27.50	27.78	27.40	27.73
1618	NASDAQ	UVSP	Tue, May 9, 2006	27.42	27.87	27.12	27.74
1617	NASDAQ	UVSP	Mon, May 8, 2006	27.02	28.30	26.85	27.61
1616	NASDAQ	UVSP	Fri, May 5, 2006	26.53	27.05	26.50	27.01
1615	NASDAQ	UVSP	Thu, May 4, 2006	26.38	26.55	25.95	26.55
1614	NASDAQ	UVSP	Wed, May 3, 2006	26.30	26.30	25.99	26.25
1613	NASDAQ	UVSP	Tue, May 2, 2006	26.36	26.64	25.88	26.17
1612	NASDAQ	UVSP	Mon, May 1, 2006	26.20	26.78	25.82	25.90
1611	NASDAQ	UVSP	Fri, Apr 28, 2006	26.37	26.74	25.56	26.62
1610	NASDAQ	UVSP	Thu, Apr 27, 2006	26.40	26.80	26.36	26.40
1609	NASDAQ	UVSP	Wed, Apr 26, 2006	26.42	26.84	26.40	26.41
1608	NASDAQ	UVSP	Tue, Apr 25, 2006	26.75	26.82	26.35	26.57
1607	NASDAQ	UVSP	Mon, Apr 24, 2006	27.20	27.20	26.72	26.96
1606	NASDAQ	UVSP	Fri, Apr 21, 2006	27.57	27.57	27.17	27.54
1605	NASDAQ	UVSP	Thu, Apr 20, 2006	27.04	27.86	26.95	27.53
1604	NASDAQ	UVSP	Wed, Apr 19, 2006	26.46	27.22	26.06	27.22
1603	NASDAQ	UVSP	Tue, Apr 18, 2006	25.40	26.41	25.37	26.41
1602	NASDAQ	UVSP	Mon, Apr 17, 2006	25.22	25.47	25.15	25.26
1601	NASDAQ	UVSP	Thu, Apr 13, 2006	25.15	25.53	25.15	25.53
1600	NASDAQ	UVSP	Wed, Apr 12, 2006	24.81	25.32	24.81	25.20
1599	NASDAQ	UVSP	Tue, Apr 11, 2006	25.20	25.35	25.00	25.24
1598	NASDAQ	UVSP	Mon, Apr 10, 2006	24.84	25.43	24.72	25.30
1597	NASDAQ	UVSP	Fri, Apr 7, 2006	25.30	25.30	24.75	24.85
1596	NASDAQ	UVSP	Thu, Apr 6, 2006	25.00	25.15	24.90	25.12
1595	NASDAQ	UVSP	Wed, Apr 5, 2006	25.12	25.32	25.00	25.30
1594	NASDAQ	UVSP	Tue, Apr 4, 2006	25.22	25.44	25.12	25.26
1593	NASDAQ	UVSP	Mon, Apr 3, 2006	25.20	25.38	25.02	25.05
1592	NASDAQ	UVSP	Fri, Mar 31, 2006	24.91	25.46	24.91	25.46
1591	NASDAQ	UVSP	Thu, Mar 30, 2006	24.82	25.17	24.82	25.17
1590	NASDAQ	UVSP	Wed, Mar 29, 2006	24.91	25.25	24.80	25.02
1589	NASDAQ	UVSP	Tue, Mar 28, 2006	24.80	25.01	24.65	24.65
1588	NASDAQ	UVSP	Mon, Mar 27, 2006	25.13	25.14	24.71	24.81
1587	NASDAQ	UVSP	Fri, Mar 24, 2006	25.00	25.00	24.66	24.92
1586	NASDAQ	UVSP	Thu, Mar 23, 2006	24.99	24.99	24.65	24.80
1585	NASDAQ	UVSP	Wed, Mar 22, 2006	24.80	25.01	24.66	24.94
1584	NASDAQ	UVSP	Tue, Mar 21, 2006	24.75	25.23	24.70	24.91
1583	NASDAQ	UVSP	Mon, Mar 20, 2006	24.79	25.21	24.79	24.99
1582	NASDAQ	UVSP	Fri, Mar 17, 2006	25.42	25.48	25.25	25.25
1581	NASDAQ	UVSP	Thu, Mar 16, 2006	24.99	25.29	24.74	25.29
1580	NASDAQ	UVSP	Wed, Mar 15, 2006	24.93	24.95	24.48	24.95
1579	NASDAQ	UVSP	Tue, Mar 14, 2006	24.16	24.80	24.16	24.77
1578	NASDAQ	UVSP	Mon, Mar 13, 2006	24.59	25.06	24.44	24.70
1577	NASDAQ	UVSP	Fri, Mar 10, 2006	24.06	24.45	24.06	24.45
1576	NASDAQ	UVSP	Thu, Mar 9, 2006	24.33	24.39	24.00	24.06
1575	NASDAQ	UVSP	Wed, Mar 8, 2006	24.07	24.40	24.07	24.17
1574	NASDAQ	UVSP	Tue, Mar 7, 2006	24.40	24.56	24.12	24.12
1573	NASDAQ	UVSP	Mon, Mar 6, 2006	24.41	24.57	24.30	24.31
1572	NASDAQ	UVSP	Fri, Mar 3, 2006	24.40	24.92	24.40	24.44
1571	NASDAQ	UVSP	Thu, Mar 2, 2006	24.70	24.95	24.36	24.59
1570	NASDAQ	UVSP	Wed, Mar 1, 2006	24.62	25.20	24.62	25.20
1569	NASDAQ	UVSP	Tue, Feb 28, 2006	24.71	24.90	24.36	24.47
1568	NASDAQ	UVSP	Mon, Feb 27, 2006	24.62	25.01	24.51	24.95
1567	NASDAQ	UVSP	Fri, Feb 24, 2006	24.36	24.62	24.31	24.62
1566	NASDAQ	UVSP	Thu, Feb 23, 2006	24.78	25.45	24.40	24.50
1565	NASDAQ	UVSP	Wed, Feb 22, 2006	24.83	25.28	24.66	25.00
1564	NASDAQ	UVSP	Tue, Feb 21, 2006	24.70	24.94	24.32	24.56
1563	NASDAQ	UVSP	Fri, Feb 17, 2006	25.53	25.53	24.85	24.85
1562	NASDAQ	UVSP	Thu, Feb 16, 2006	24.98	25.37	24.98	25.33
1561	NASDAQ	UVSP	Wed, Feb 15, 2006	25.30	25.37	25.28	25.30
1560	NASDAQ	UVSP	Tue, Feb 14, 2006	24.54	25.24	24.32	25.07
1559	NASDAQ	UVSP	Mon, Feb 13, 2006	24.67	24.67	24.31	24.31
1558	NASDAQ	UVSP	Fri, Feb 10, 2006	24.90	24.90	24.50	24.55
1557	NASDAQ	UVSP	Thu, Feb 9, 2006	25.23	25.44	24.97	24.98
1556	NASDAQ	UVSP	Wed, Feb 8, 2006	24.52	25.35	24.50	25.02
1555	NASDAQ	UVSP	Tue, Feb 7, 2006	24.60	24.94	24.11	24.93
1554	NASDAQ	UVSP	Mon, Feb 6, 2006	24.30	24.52	24.30	24.52
1553	NASDAQ	UVSP	Fri, Feb 3, 2006	24.36	24.44	24.30	24.32
1552	NASDAQ	UVSP	Thu, Feb 2, 2006	25.53	25.53	24.30	24.71
1551	NASDAQ	UVSP	Wed, Feb 1, 2006	25.11	26.30	25.11	25.83
1550	NASDAQ	UVSP	Tue, Jan 31, 2006	25.73	26.02	25.05	25.40
1549	NASDAQ	UVSP	Mon, Jan 30, 2006	26.37	26.37	25.17	25.34
1548	NASDAQ	UVSP	Fri, Jan 27, 2006	26.25	26.37	26.13	26.28
1547	NASDAQ	UVSP	Thu, Jan 26, 2006	26.00	26.15	25.85	26.15
1546	NASDAQ	UVSP	Wed, Jan 25, 2006	26.02	26.02	25.50	25.83
1545	NASDAQ	UVSP	Tue, Jan 24, 2006	25.45	26.00	25.35	25.86
1544	NASDAQ	UVSP	Mon, Jan 23, 2006	24.46	25.35	24.46	25.18
1543	NASDAQ	UVSP	Fri, Jan 20, 2006	25.45	25.45	24.38	24.65
1542	NASDAQ	UVSP	Thu, Jan 19, 2006	25.44	25.45	25.35	25.45
1541	NASDAQ	UVSP	Wed, Jan 18, 2006	24.75	25.12	24.75	24.81
1540	NASDAQ	UVSP	Tue, Jan 17, 2006	24.94	25.30	24.50	24.75
1539	NASDAQ	UVSP	Fri, Jan 13, 2006	25.67	25.70	25.20	25.25
1538	NASDAQ	UVSP	Thu, Jan 12, 2006	25.93	25.93	25.23	25.23
1537	NASDAQ	UVSP	Wed, Jan 11, 2006	25.93	25.93	25.32	25.76
1536	NASDAQ	UVSP	Tue, Jan 10, 2006	25.32	25.93	25.32	25.92
1535	NASDAQ	UVSP	Mon, Jan 9, 2006	25.31	25.86	25.22	25.59
1534	NASDAQ	UVSP	Fri, Jan 6, 2006	25.74	25.74	25.04	25.11
1533	NASDAQ	UVSP	Thu, Jan 5, 2006	25.50	25.50	24.89	25.25
1532	NASDAQ	UVSP	Wed, Jan 4, 2006	24.29	25.21	24.29	25.05
1531	NASDAQ	UVSP	Tue, Jan 3, 2006	24.27	24.72	24.25	24.40
1530	NASDAQ	UVSP	Fri, Dec 30, 2005	24.46	25.19	24.25	24.27
1529	NASDAQ	UVSP	Thu, Dec 29, 2005	24.93	24.93	24.54	24.63
1528	NASDAQ	UVSP	Wed, Dec 28, 2005	25.09	25.27	24.68	24.68
1527	NASDAQ	UVSP	Tue, Dec 27, 2005	25.01	25.28	24.52	24.70
1526	NASDAQ	UVSP	Fri, Dec 23, 2005	25.69	25.69	25.19	25.46
1525	NASDAQ	UVSP	Thu, Dec 22, 2005	25.50	25.76	25.25	25.50
1524	NASDAQ	UVSP	Wed, Dec 21, 2005	25.24	25.29	25.00	25.00
1523	NASDAQ	UVSP	Tue, Dec 20, 2005	25.01	25.25	24.90	25.00
1522	NASDAQ	UVSP	Mon, Dec 19, 2005	25.10	25.37	25.00	25.15
1521	NASDAQ	UVSP	Fri, Dec 16, 2005	26.27	26.27	25.02	25.45
1520	NASDAQ	UVSP	Thu, Dec 15, 2005	26.21	26.62	25.97	26.47
1519	NASDAQ	UVSP	Wed, Dec 14, 2005	26.42	26.75	26.36	26.70
1518	NASDAQ	UVSP	Tue, Dec 13, 2005	26.05	26.53	26.02	26.33
1517	NASDAQ	UVSP	Mon, Dec 12, 2005	26.28	26.30	26.19	26.29
1516	NASDAQ	UVSP	Fri, Dec 9, 2005	25.10	26.17	25.10	26.17
1515	NASDAQ	UVSP	Thu, Dec 8, 2005	25.32	25.36	25.11	25.11
1514	NASDAQ	UVSP	Wed, Dec 7, 2005	25.90	25.90	25.28	25.32
1513	NASDAQ	UVSP	Tue, Dec 6, 2005	25.18	26.10	25.00	25.71
1512	NASDAQ	UVSP	Mon, Dec 5, 2005	25.55	25.59	25.00	25.33
1511	NASDAQ	UVSP	Fri, Dec 2, 2005	26.36	26.71	25.39	25.60
1510	NASDAQ	UVSP	Thu, Dec 1, 2005	25.92	26.74	25.84	26.74
1509	NASDAQ	UVSP	Wed, Nov 30, 2005	24.97	25.66	24.96	25.66
1508	NASDAQ	UVSP	Tue, Nov 29, 2005	25.25	25.35	24.94	25.09
1507	NASDAQ	UVSP	Mon, Nov 28, 2005	25.70	25.70	24.80	24.95
1506	NASDAQ	UVSP	Fri, Nov 25, 2005	25.93	25.94	25.71	25.71
1505	NASDAQ	UVSP	Wed, Nov 23, 2005	25.71	26.30	25.71	26.06
1504	NASDAQ	UVSP	Tue, Nov 22, 2005	26.00	26.00	25.72	25.77
1503	NASDAQ	UVSP	Mon, Nov 21, 2005	26.42	26.71	26.13	26.40
1502	NASDAQ	UVSP	Fri, Nov 18, 2005	26.37	26.92	26.11	26.76
1501	NASDAQ	UVSP	Thu, Nov 17, 2005	25.57	26.05	24.80	25.96
1500	NASDAQ	UVSP	Wed, Nov 16, 2005	26.35	26.35	25.10	25.16
1499	NASDAQ	UVSP	Tue, Nov 15, 2005	27.25	27.26	26.35	26.44
1498	NASDAQ	UVSP	Mon, Nov 14, 2005	27.97	28.26	27.27	27.31
1497	NASDAQ	UVSP	Fri, Nov 11, 2005	27.91	28.23	27.20	27.86
1496	NASDAQ	UVSP	Thu, Nov 10, 2005	27.62	28.39	26.57	28.28
1495	NASDAQ	UVSP	Wed, Nov 9, 2005	26.52	28.08	26.05	27.82
1494	NASDAQ	UVSP	Tue, Nov 8, 2005	27.03	27.09	26.04	26.27
1493	NASDAQ	UVSP	Mon, Nov 7, 2005	27.31	27.35	27.05	27.32
1492	NASDAQ	UVSP	Fri, Nov 4, 2005	26.99	27.29	26.86	27.21
1491	NASDAQ	UVSP	Thu, Nov 3, 2005	26.91	27.00	26.48	26.98
1490	NASDAQ	UVSP	Wed, Nov 2, 2005	25.80	26.75	25.75	26.75
1489	NASDAQ	UVSP	Tue, Nov 1, 2005	25.69	26.00	25.45	25.80
1488	NASDAQ	UVSP	Mon, Oct 31, 2005	25.75	26.00	25.65	26.00
1487	NASDAQ	UVSP	Fri, Oct 28, 2005	25.19	26.00	24.80	25.99
1486	NASDAQ	UVSP	Thu, Oct 27, 2005	25.07	25.30	24.85	24.89
1485	NASDAQ	UVSP	Wed, Oct 26, 2005	25.62	25.90	25.17	25.32
1484	NASDAQ	UVSP	Tue, Oct 25, 2005	25.75	25.75	24.80	25.32
1483	NASDAQ	UVSP	Mon, Oct 24, 2005	25.99	26.00	25.99	26.00
1482	NASDAQ	UVSP	Fri, Oct 21, 2005	25.04	25.96	25.04	25.96
1481	NASDAQ	UVSP	Thu, Oct 20, 2005	25.59	25.59	24.75	24.92
1480	NASDAQ	UVSP	Wed, Oct 19, 2005	24.74	25.85	24.70	25.85
1479	NASDAQ	UVSP	Tue, Oct 18, 2005	25.41	25.44	24.70	25.00
1478	NASDAQ	UVSP	Mon, Oct 17, 2005	25.70	25.70	24.76	24.83
1477	NASDAQ	UVSP	Fri, Oct 14, 2005	25.55	25.85	25.17	25.69
1476	NASDAQ	UVSP	Thu, Oct 13, 2005	25.06	25.36	25.00	25.19
1475	NASDAQ	UVSP	Wed, Oct 12, 2005	25.32	26.00	25.01	25.21
1474	NASDAQ	UVSP	Tue, Oct 11, 2005	25.49	25.82	25.08	25.51
1473	NASDAQ	UVSP	Mon, Oct 10, 2005	25.24	25.49	25.00	25.33
1472	NASDAQ	UVSP	Fri, Oct 7, 2005	25.28	25.59	25.04	25.08
1471	NASDAQ	UVSP	Thu, Oct 6, 2005	25.71	25.97	25.00	25.00
1470	NASDAQ	UVSP	Wed, Oct 5, 2005	26.98	27.05	25.71	25.74
1469	NASDAQ	UVSP	Tue, Oct 4, 2005	27.25	27.46	27.21	27.24
1468	NASDAQ	UVSP	Mon, Oct 3, 2005	27.75	27.76	27.46	27.75
1467	NASDAQ	UVSP	Fri, Sep 30, 2005	27.66	27.70	27.30	27.65
1466	NASDAQ	UVSP	Thu, Sep 29, 2005	26.72	27.65	26.71	27.65
1465	NASDAQ	UVSP	Wed, Sep 28, 2005	27.73	27.73	26.60	27.13
1464	NASDAQ	UVSP	Tue, Sep 27, 2005	27.05	27.54	26.77	27.32
1463	NASDAQ	UVSP	Mon, Sep 26, 2005	27.30	27.75	27.13	27.75
1462	NASDAQ	UVSP	Fri, Sep 23, 2005	26.15	27.10	26.15	27.10
1461	NASDAQ	UVSP	Thu, Sep 22, 2005	26.31	26.44	25.75	26.31
1460	NASDAQ	UVSP	Wed, Sep 21, 2005	27.35	27.35	25.99	25.99
1459	NASDAQ	UVSP	Tue, Sep 20, 2005	28.38	28.53	27.53	27.72
1458	NASDAQ	UVSP	Mon, Sep 19, 2005	27.79	28.50	27.79	28.09
1457	NASDAQ	UVSP	Fri, Sep 16, 2005	27.13	27.75	26.68	27.75
1456	NASDAQ	UVSP	Thu, Sep 15, 2005	26.95	27.20	26.80	26.86
1455	NASDAQ	UVSP	Wed, Sep 14, 2005	27.84	27.87	27.09	27.32
1454	NASDAQ	UVSP	Tue, Sep 13, 2005	28.79	28.79	27.77	27.85
1453	NASDAQ	UVSP	Mon, Sep 12, 2005	27.77	29.21	27.23	29.00
1452	NASDAQ	UVSP	Fri, Sep 9, 2005	28.00	28.37	28.00	28.28
1451	NASDAQ	UVSP	Thu, Sep 8, 2005	28.18	28.23	27.56	27.70
1450	NASDAQ	UVSP	Wed, Sep 7, 2005	27.77	28.65	27.77	28.63
1449	NASDAQ	UVSP	Tue, Sep 6, 2005	26.98	27.95	26.67	27.92
1448	NASDAQ	UVSP	Fri, Sep 2, 2005	26.77	27.03	26.77	27.03
1447	NASDAQ	UVSP	Thu, Sep 1, 2005	26.34	26.97	26.34	26.77
1446	NASDAQ	UVSP	Wed, Aug 31, 2005	24.91	26.25	24.91	26.25
1445	NASDAQ	UVSP	Tue, Aug 30, 2005	25.43	25.48	24.86	25.10
1444	NASDAQ	UVSP	Mon, Aug 29, 2005	25.00	25.80	24.81	25.54
1443	NASDAQ	UVSP	Fri, Aug 26, 2005	26.13	26.31	25.00	25.00
1442	NASDAQ	UVSP	Thu, Aug 25, 2005	26.62	26.88	26.20	26.20
1441	NASDAQ	UVSP	Wed, Aug 24, 2005	27.15	27.20	26.37	26.37
1440	NASDAQ	UVSP	Tue, Aug 23, 2005	27.25	27.25	26.33	26.83
1439	NASDAQ	UVSP	Mon, Aug 22, 2005	26.51	27.12	26.51	27.12
1438	NASDAQ	UVSP	Fri, Aug 19, 2005	26.10	26.27	26.10	26.22
1437	NASDAQ	UVSP	Thu, Aug 18, 2005	26.25	26.50	26.05	26.10
1436	NASDAQ	UVSP	Wed, Aug 17, 2005	26.20	26.50	26.20	26.34
1435	NASDAQ	UVSP	Tue, Aug 16, 2005	26.80	27.06	26.20	26.20
1434	NASDAQ	UVSP	Mon, Aug 15, 2005	26.39	27.06	26.05	27.06
1433	NASDAQ	UVSP	Fri, Aug 12, 2005	27.04	27.26	26.42	26.61
1432	NASDAQ	UVSP	Thu, Aug 11, 2005	26.00	27.65	26.00	27.19
1431	NASDAQ	UVSP	Wed, Aug 10, 2005	27.31	27.81	26.05	26.05
1430	NASDAQ	UVSP	Tue, Aug 9, 2005	27.61	27.61	26.60	26.77
1429	NASDAQ	UVSP	Mon, Aug 8, 2005	28.20	28.45	27.06	27.23
1428	NASDAQ	UVSP	Fri, Aug 5, 2005	29.35	29.35	27.55	27.83
1427	NASDAQ	UVSP	Thu, Aug 4, 2005	30.01	30.01	29.44	29.59
1426	NASDAQ	UVSP	Wed, Aug 3, 2005	30.50	30.64	30.32	30.32
1425	NASDAQ	UVSP	Tue, Aug 2, 2005	30.25	30.76	30.25	30.53
1424	NASDAQ	UVSP	Mon, Aug 1, 2005	31.13	31.21	30.30	30.30
1423	NASDAQ	UVSP	Fri, Jul 29, 2005	30.75	31.50	30.75	31.12
1422	NASDAQ	UVSP	Thu, Jul 28, 2005	29.71	30.99	29.71	30.99
1421	NASDAQ	UVSP	Wed, Jul 27, 2005	30.09	30.20	29.50	30.04
1420	NASDAQ	UVSP	Tue, Jul 26, 2005	29.85	30.52	29.85	30.19
1419	NASDAQ	UVSP	Mon, Jul 25, 2005	30.80	30.81	30.00	30.05
1418	NASDAQ	UVSP	Fri, Jul 22, 2005	28.66	30.95	28.66	30.92
1417	NASDAQ	UVSP	Thu, Jul 21, 2005	30.22	30.25	28.99	29.19
1416	NASDAQ	UVSP	Wed, Jul 20, 2005	30.00	30.63	30.00	30.63
1415	NASDAQ	UVSP	Tue, Jul 19, 2005	30.38	30.66	30.04	30.04
1414	NASDAQ	UVSP	Mon, Jul 18, 2005	29.87	30.42	29.78	29.91
1413	NASDAQ	UVSP	Fri, Jul 15, 2005	29.96	30.67	29.77	30.55
1412	NASDAQ	UVSP	Thu, Jul 14, 2005	30.74	30.74	30.00	30.21
1411	NASDAQ	UVSP	Wed, Jul 13, 2005	30.19	30.57	29.89	30.34
1410	NASDAQ	UVSP	Tue, Jul 12, 2005	30.60	30.70	30.35	30.49
1409	NASDAQ	UVSP	Mon, Jul 11, 2005	30.45	30.68	29.50	30.47
1408	NASDAQ	UVSP	Fri, Jul 8, 2005	30.00	30.42	29.77	30.20
1407	NASDAQ	UVSP	Thu, Jul 7, 2005	29.20	30.01	29.02	29.99
1406	NASDAQ	UVSP	Wed, Jul 6, 2005	29.81	29.94	29.20	29.49
1405	NASDAQ	UVSP	Tue, Jul 5, 2005	28.88	30.15	28.88	30.00
1404	NASDAQ	UVSP	Fri, Jul 1, 2005	30.11	30.36	28.66	29.01
1403	NASDAQ	UVSP	Thu, Jun 30, 2005	30.25	30.72	29.72	29.96
1402	NASDAQ	UVSP	Wed, Jun 29, 2005	29.13	30.40	29.13	30.10
1401	NASDAQ	UVSP	Tue, Jun 28, 2005	27.91	29.75	27.74	29.65
1400	NASDAQ	UVSP	Mon, Jun 27, 2005	26.23	27.85	26.23	27.65
1399	NASDAQ	UVSP	Fri, Jun 24, 2005	25.50	26.69	24.87	26.69
1398	NASDAQ	UVSP	Thu, Jun 23, 2005	26.20	26.66	25.60	25.66
1397	NASDAQ	UVSP	Wed, Jun 22, 2005	26.75	26.78	26.39	26.60
1396	NASDAQ	UVSP	Tue, Jun 21, 2005	27.06	27.06	26.17	26.53
1395	NASDAQ	UVSP	Mon, Jun 20, 2005	27.73	27.74	26.65	27.06
1394	NASDAQ	UVSP	Fri, Jun 17, 2005	27.85	27.90	27.66	27.66
1393	NASDAQ	UVSP	Thu, Jun 16, 2005	26.92	27.85	26.88	27.85
1392	NASDAQ	UVSP	Wed, Jun 15, 2005	27.12	27.15	26.84	27.15
1391	NASDAQ	UVSP	Tue, Jun 14, 2005	26.94	27.12	26.81	27.12
1390	NASDAQ	UVSP	Mon, Jun 13, 2005	26.85	27.12	26.04	27.12
1389	NASDAQ	UVSP	Fri, Jun 10, 2005	26.70	26.85	26.68	26.85
1388	NASDAQ	UVSP	Thu, Jun 9, 2005	26.80	27.10	26.31	26.70
1387	NASDAQ	UVSP	Wed, Jun 8, 2005	27.33	27.33	26.90	27.00
1386	NASDAQ	UVSP	Tue, Jun 7, 2005	26.70	27.33	26.48	27.07
1385	NASDAQ	UVSP	Mon, Jun 6, 2005	26.80	26.80	26.13	26.54
1384	NASDAQ	UVSP	Fri, Jun 3, 2005	27.30	27.30	26.81	26.81
1383	NASDAQ	UVSP	Thu, Jun 2, 2005	27.06	27.32	27.06	27.24
1382	NASDAQ	UVSP	Wed, Jun 1, 2005	27.47	27.47	26.54	27.05
1381	NASDAQ	UVSP	Tue, May 31, 2005	25.28	27.89	25.28	27.47
1380	NASDAQ	UVSP	Fri, May 27, 2005	25.40	25.61	25.17	25.41
1379	NASDAQ	UVSP	Thu, May 26, 2005	24.89	25.34	24.66	25.34
1378	NASDAQ	UVSP	Wed, May 25, 2005	24.15	24.90	24.08	24.90
1377	NASDAQ	UVSP	Tue, May 24, 2005	24.83	24.89	24.66	24.76
1376	NASDAQ	UVSP	Mon, May 23, 2005	23.85	24.65	23.70	24.55
1375	NASDAQ	UVSP	Fri, May 20, 2005	24.45	24.55	23.96	23.96
1374	NASDAQ	UVSP	Thu, May 19, 2005	25.00	25.00	24.39	24.51
1373	NASDAQ	UVSP	Wed, May 18, 2005	24.74	25.09	24.48	24.90
1372	NASDAQ	UVSP	Tue, May 17, 2005	24.01	24.73	23.97	24.72
1371	NASDAQ	UVSP	Mon, May 16, 2005	22.77	24.01	22.77	23.97
1370	NASDAQ	UVSP	Fri, May 13, 2005	22.92	23.31	22.75	22.75
1369	NASDAQ	UVSP	Thu, May 12, 2005	22.57	22.98	22.57	22.80
1368	NASDAQ	UVSP	Wed, May 11, 2005	22.86	23.02	22.52	22.57
1367	NASDAQ	UVSP	Tue, May 10, 2005	23.25	23.25	22.75	22.89
1366	NASDAQ	UVSP	Mon, May 9, 2005	23.43	23.71	23.29	23.55
1365	NASDAQ	UVSP	Fri, May 6, 2005	24.13	24.31	23.17	23.61
1364	NASDAQ	UVSP	Thu, May 5, 2005	24.68	24.68	22.97	23.58
1363	NASDAQ	UVSP	Wed, May 4, 2005	24.73	24.73	24.19	24.66
1362	NASDAQ	UVSP	Tue, May 3, 2005	24.47	24.66	24.06	24.06
1361	NASDAQ	UVSP	Mon, May 2, 2005	24.92	25.11	24.00	24.67
1360	NASDAQ	UVSP	Fri, Apr 29, 2005	23.10	23.35	23.04	23.35
1359	NASDAQ	UVSP	Thu, Apr 28, 2005	22.72	23.17	22.67	22.87
1358	NASDAQ	UVSP	Wed, Apr 27, 2005	24.17	24.27	23.00	23.09
1357	NASDAQ	UVSP	Tue, Apr 26, 2005	25.11	25.42	24.28	24.37
1356	NASDAQ	UVSP	Mon, Apr 25, 2005	25.37	25.71	24.84	25.44
1355	NASDAQ	UVSP	Fri, Apr 22, 2005	25.97	25.97	24.47	25.14
1354	NASDAQ	UVSP	Thu, Apr 21, 2005	25.29	25.87	24.95	25.87
1353	NASDAQ	UVSP	Wed, Apr 20, 2005	25.73	25.84	24.74	24.74
1352	NASDAQ	UVSP	Tue, Apr 19, 2005	25.63	26.21	25.63	26.21
1351	NASDAQ	UVSP	Mon, Apr 18, 2005	24.89	25.99	24.69	25.79
1350	NASDAQ	UVSP	Fri, Apr 15, 2005	25.23	25.23	24.09	24.67
1349	NASDAQ	UVSP	Thu, Apr 14, 2005	26.21	26.21	24.52	24.73
1348	NASDAQ	UVSP	Wed, Apr 13, 2005	26.73	26.77	26.25	26.44
1347	NASDAQ	UVSP	Tue, Apr 12, 2005	26.10	26.67	25.93	26.63
1346	NASDAQ	UVSP	Mon, Apr 11, 2005	26.10	26.21	26.09	26.21
1345	NASDAQ	UVSP	Fri, Apr 8, 2005	26.07	26.29	26.00	26.27
1344	NASDAQ	UVSP	Thu, Apr 7, 2005	25.77	26.29	25.71	26.13
1343	NASDAQ	UVSP	Wed, Apr 6, 2005	25.67	25.99	25.37	25.87
1342	NASDAQ	UVSP	Tue, Apr 5, 2005	24.90	25.50	24.90	25.50
1341	NASDAQ	UVSP	Mon, Apr 4, 2005	25.66	25.83	24.75	25.03
1340	NASDAQ	UVSP	Fri, Apr 1, 2005	26.48	26.55	25.62	25.67
1339	NASDAQ	UVSP	Thu, Mar 31, 2005	26.63	26.70	26.33	26.54
1338	NASDAQ	UVSP	Wed, Mar 30, 2005	26.65	26.66	26.43	26.63
1337	NASDAQ	UVSP	Tue, Mar 29, 2005	26.67	26.67	26.40	26.40
1336	NASDAQ	UVSP	Mon, Mar 28, 2005	26.62	26.67	26.50	26.52
1335	NASDAQ	UVSP	Thu, Mar 24, 2005	26.59	26.62	26.51	26.51
1334	NASDAQ	UVSP	Wed, Mar 23, 2005	26.51	26.80	26.51	26.51
1333	NASDAQ	UVSP	Tue, Mar 22, 2005	26.96	26.96	26.50	26.63
1332	NASDAQ	UVSP	Mon, Mar 21, 2005	27.01	27.01	26.53	26.83
1331	NASDAQ	UVSP	Fri, Mar 18, 2005	27.00	27.00	26.49	26.63
1330	NASDAQ	UVSP	Thu, Mar 17, 2005	26.63	26.90	26.60	26.90
1329	NASDAQ	UVSP	Wed, Mar 16, 2005	27.03	27.03	26.63	26.90
1328	NASDAQ	UVSP	Tue, Mar 15, 2005	27.01	27.01	26.63	26.63
1327	NASDAQ	UVSP	Mon, Mar 14, 2005	26.86	27.19	26.67	26.73
1326	NASDAQ	UVSP	Fri, Mar 11, 2005	26.90	26.90	26.57	26.86
1325	NASDAQ	UVSP	Thu, Mar 10, 2005	26.53	26.83	26.53	26.73
1324	NASDAQ	UVSP	Wed, Mar 9, 2005	26.67	27.02	26.46	26.60
1323	NASDAQ	UVSP	Tue, Mar 8, 2005	26.69	26.99	26.67	26.99
1322	NASDAQ	UVSP	Mon, Mar 7, 2005	26.47	26.80	26.47	26.70
1321	NASDAQ	UVSP	Fri, Mar 4, 2005	26.89	26.89	26.59	26.59
1320	NASDAQ	UVSP	Thu, Mar 3, 2005	26.67	26.89	26.40	26.40
1319	NASDAQ	UVSP	Wed, Mar 2, 2005	26.68	27.17	26.68	26.87
1318	NASDAQ	UVSP	Tue, Mar 1, 2005	27.16	27.25	26.71	26.71
1317	NASDAQ	UVSP	Mon, Feb 28, 2005	26.85	27.16	26.70	26.91
1316	NASDAQ	UVSP	Fri, Feb 25, 2005	26.83	26.83	26.70	26.83
1315	NASDAQ	UVSP	Thu, Feb 24, 2005	26.83	26.83	26.70	26.83
1314	NASDAQ	UVSP	Wed, Feb 23, 2005	26.67	27.11	26.67	26.75
1313	NASDAQ	UVSP	Tue, Feb 22, 2005	27.43	27.75	26.37	26.67
1312	NASDAQ	UVSP	Fri, Feb 18, 2005	28.40	28.40	27.41	27.42
1311	NASDAQ	UVSP	Thu, Feb 17, 2005	27.81	28.46	27.75	27.97
1310	NASDAQ	UVSP	Wed, Feb 16, 2005	27.47	28.67	27.47	28.64
1309	NASDAQ	UVSP	Tue, Feb 15, 2005	28.63	28.63	27.65	27.68
1308	NASDAQ	UVSP	Mon, Feb 14, 2005	28.60	28.60	28.07	28.37
1307	NASDAQ	UVSP	Fri, Feb 11, 2005	28.20	28.63	27.81	28.55
1306	NASDAQ	UVSP	Thu, Feb 10, 2005	27.99	28.33	27.43	28.07
1305	NASDAQ	UVSP	Wed, Feb 9, 2005	28.27	28.58	27.73	27.91
1304	NASDAQ	UVSP	Tue, Feb 8, 2005	28.56	28.66	28.20	28.37
1303	NASDAQ	UVSP	Mon, Feb 7, 2005	28.24	29.00	28.24	28.67
1302	NASDAQ	UVSP	Fri, Feb 4, 2005	27.87	28.15	27.85	28.15
1301	NASDAQ	UVSP	Thu, Feb 3, 2005	28.19	28.25	27.34	27.79
1300	NASDAQ	UVSP	Wed, Feb 2, 2005	27.73	27.91	27.50	27.88
1299	NASDAQ	UVSP	Tue, Feb 1, 2005	28.27	28.27	27.84	27.84
1298	NASDAQ	UVSP	Mon, Jan 31, 2005	28.27	28.50	27.51	28.50
1297	NASDAQ	UVSP	Fri, Jan 28, 2005	27.91	27.99	27.51	27.63
1296	NASDAQ	UVSP	Thu, Jan 27, 2005	28.29	28.50	28.11	28.11
1295	NASDAQ	UVSP	Wed, Jan 26, 2005	28.00	28.27	27.83	28.27
1294	NASDAQ	UVSP	Tue, Jan 25, 2005	27.94	27.94	27.80	27.93
1293	NASDAQ	UVSP	Mon, Jan 24, 2005	28.00	28.00	27.80	27.81
1292	NASDAQ	UVSP	Fri, Jan 21, 2005	28.49	28.49	27.81	28.03
1291	NASDAQ	UVSP	Thu, Jan 20, 2005	28.86	29.02	28.33	28.34
1290	NASDAQ	UVSP	Wed, Jan 19, 2005	27.97	29.87	27.97	28.89
1289	NASDAQ	UVSP	Tue, Jan 18, 2005	28.20	28.20	27.73	27.81
1288	NASDAQ	UVSP	Fri, Jan 14, 2005	28.34	28.34	27.80	28.01
1287	NASDAQ	UVSP	Thu, Jan 13, 2005	27.80	27.94	27.80	27.80
1286	NASDAQ	UVSP	Wed, Jan 12, 2005	28.00	28.14	27.64	28.00
1285	NASDAQ	UVSP	Tue, Jan 11, 2005	28.10	28.26	28.10	28.10
1284	NASDAQ	UVSP	Mon, Jan 10, 2005	28.07	28.59	28.07	28.14
1283	NASDAQ	UVSP	Fri, Jan 7, 2005	28.32	28.67	28.16	28.23
1282	NASDAQ	UVSP	Thu, Jan 6, 2005	28.85	29.09	28.14	28.35
1281	NASDAQ	UVSP	Wed, Jan 5, 2005	29.27	29.80	28.71	28.71
1280	NASDAQ	UVSP	Tue, Jan 4, 2005	30.06	30.65	29.73	29.97
1279	NASDAQ	UVSP	Mon, Jan 3, 2005	31.00	31.00	30.57	30.57
1278	NASDAQ	UVSP	Fri, Dec 31, 2004	30.50	30.73	30.50	30.68
1277	NASDAQ	UVSP	Thu, Dec 30, 2004	30.67	30.87	30.43	30.57
1276	NASDAQ	UVSP	Wed, Dec 29, 2004	31.07	31.07	30.33	30.42
1275	NASDAQ	UVSP	Tue, Dec 28, 2004	30.26	30.95	29.89	30.71
1274	NASDAQ	UVSP	Mon, Dec 27, 2004	30.87	30.87	30.09	30.34
1273	NASDAQ	UVSP	Thu, Dec 23, 2004	29.67	30.85	29.67	30.85
1272	NASDAQ	UVSP	Wed, Dec 22, 2004	29.60	31.07	29.52	30.21
1271	NASDAQ	UVSP	Tue, Dec 21, 2004	28.69	29.71	28.69	29.71
1270	NASDAQ	UVSP	Mon, Dec 20, 2004	28.77	29.33	28.67	28.71
1269	NASDAQ	UVSP	Fri, Dec 17, 2004	29.00	29.83	28.93	29.26
1268	NASDAQ	UVSP	Thu, Dec 16, 2004	29.50	30.13	29.33	29.41
1267	NASDAQ	UVSP	Wed, Dec 15, 2004	29.61	30.27	29.61	30.27
1266	NASDAQ	UVSP	Tue, Dec 14, 2004	30.36	30.67	29.83	30.23
1265	NASDAQ	UVSP	Mon, Dec 13, 2004	30.33	31.00	29.89	30.69
1264	NASDAQ	UVSP	Fri, Dec 10, 2004	30.09	30.39	29.82	30.33
1263	NASDAQ	UVSP	Thu, Dec 9, 2004	29.34	30.11	29.34	29.71
1262	NASDAQ	UVSP	Wed, Dec 8, 2004	28.93	29.96	28.92	29.94
1261	NASDAQ	UVSP	Tue, Dec 7, 2004	30.37	30.75	29.33	29.33
1260	NASDAQ	UVSP	Mon, Dec 6, 2004	31.63	31.63	30.66	30.67
1259	NASDAQ	UVSP	Fri, Dec 3, 2004	31.44	31.86	31.20	31.20
1258	NASDAQ	UVSP	Thu, Dec 2, 2004	31.69	31.69	30.90	31.37
1257	NASDAQ	UVSP	Wed, Dec 1, 2004	31.43	32.00	31.39	31.85
1256	NASDAQ	UVSP	Tue, Nov 30, 2004	31.06	31.39	30.97	31.39
1255	NASDAQ	UVSP	Mon, Nov 29, 2004	31.02	31.17	30.67	31.06
1254	NASDAQ	UVSP	Fri, Nov 26, 2004	30.83	30.83	30.69	30.69
1253	NASDAQ	UVSP	Wed, Nov 24, 2004	30.40	31.00	30.40	30.67
1252	NASDAQ	UVSP	Tue, Nov 23, 2004	30.67	31.10	30.60	30.67
1251	NASDAQ	UVSP	Mon, Nov 22, 2004	30.11	30.66	30.11	30.66
1250	NASDAQ	UVSP	Fri, Nov 19, 2004	30.13	30.13	29.63	29.63
1249	NASDAQ	UVSP	Thu, Nov 18, 2004	30.29	30.64	30.17	30.51
1248	NASDAQ	UVSP	Wed, Nov 17, 2004	30.99	31.94	30.40	30.73
1247	NASDAQ	UVSP	Tue, Nov 16, 2004	31.83	32.23	30.47	30.63
1246	NASDAQ	UVSP	Mon, Nov 15, 2004	29.80	32.28	29.77	32.27
1245	NASDAQ	UVSP	Fri, Nov 12, 2004	29.35	30.00	29.13	30.00
1244	NASDAQ	UVSP	Thu, Nov 11, 2004	27.92	29.99	27.83	29.92
1243	NASDAQ	UVSP	Wed, Nov 10, 2004	28.43	28.67	28.43	28.67
1242	NASDAQ	UVSP	Tue, Nov 9, 2004	28.25	28.27	28.25	28.27
1241	NASDAQ	UVSP	Mon, Nov 8, 2004	28.41	28.41	28.25	28.25
1240	NASDAQ	UVSP	Fri, Nov 5, 2004	28.66	28.67	28.30	28.61
1239	NASDAQ	UVSP	Thu, Nov 4, 2004	27.90	28.63	27.90	28.63
1238	NASDAQ	UVSP	Wed, Nov 3, 2004	27.90	27.90	27.71	27.90
1237	NASDAQ	UVSP	Tue, Nov 2, 2004	27.66	27.83	27.34	27.43
1236	NASDAQ	UVSP	Mon, Nov 1, 2004	27.09	27.47	26.93	27.40
1235	NASDAQ	UVSP	Fri, Oct 29, 2004	27.97	27.99	26.77	26.77
1234	NASDAQ	UVSP	Thu, Oct 28, 2004	28.40	28.40	27.67	28.23
1233	NASDAQ	UVSP	Wed, Oct 27, 2004	27.33	28.27	26.87	28.27
1232	NASDAQ	UVSP	Tue, Oct 26, 2004	27.00	27.33	26.66	27.33
1231	NASDAQ	UVSP	Mon, Oct 25, 2004	27.33	27.33	26.53	26.83
1230	NASDAQ	UVSP	Fri, Oct 22, 2004	26.82	27.17	26.55	26.55
1229	NASDAQ	UVSP	Thu, Oct 21, 2004	26.77	27.18	26.77	27.18
1228	NASDAQ	UVSP	Wed, Oct 20, 2004	27.59	27.59	26.69	27.33
1227	NASDAQ	UVSP	Tue, Oct 19, 2004	27.59	27.59	26.85	26.85
1226	NASDAQ	UVSP	Mon, Oct 18, 2004	27.67	27.67	27.59	27.59
1225	NASDAQ	UVSP	Fri, Oct 15, 2004	27.65	27.65	26.82	27.59
1224	NASDAQ	UVSP	Thu, Oct 14, 2004	27.68	27.68	27.13	27.20
1223	NASDAQ	UVSP	Wed, Oct 13, 2004	27.67	27.67	27.23	27.37
1222	NASDAQ	UVSP	Tue, Oct 12, 2004	27.67	27.67	27.67	27.67
1221	NASDAQ	UVSP	Mon, Oct 11, 2004	27.57	27.57	27.56	27.57
1220	NASDAQ	UVSP	Fri, Oct 8, 2004	27.65	27.65	27.07	27.17
1219	NASDAQ	UVSP	Thu, Oct 7, 2004	26.93	27.41	26.93	27.20
1218	NASDAQ	UVSP	Wed, Oct 6, 2004	27.03	27.16	27.03	27.16
1217	NASDAQ	UVSP	Tue, Oct 5, 2004	27.65	27.65	27.05	27.05
1216	NASDAQ	UVSP	Mon, Oct 4, 2004	27.11	27.41	26.98	27.00
1215	NASDAQ	UVSP	Fri, Oct 1, 2004	26.77	27.21	26.77	27.21
1214	NASDAQ	UVSP	Thu, Sep 30, 2004	26.88	27.21	26.88	27.17
1213	NASDAQ	UVSP	Wed, Sep 29, 2004	26.77	27.20	26.57	27.13
1212	NASDAQ	UVSP	Tue, Sep 28, 2004	27.60	27.60	26.20	26.79
1211	NASDAQ	UVSP	Mon, Sep 27, 2004	26.47	26.47	26.17	26.17
1210	NASDAQ	UVSP	Fri, Sep 24, 2004	26.67	26.73	26.50	26.50
1209	NASDAQ	UVSP	Thu, Sep 23, 2004	27.23	27.23	26.67	26.67
1208	NASDAQ	UVSP	Wed, Sep 22, 2004	26.70	27.23	26.48	27.23
1207	NASDAQ	UVSP	Tue, Sep 21, 2004	27.24	27.24	26.67	27.13
1206	NASDAQ	UVSP	Mon, Sep 20, 2004	27.38	27.38	26.47	26.47
1205	NASDAQ	UVSP	Fri, Sep 17, 2004	26.94	28.00	26.55	26.77
1204	NASDAQ	UVSP	Thu, Sep 16, 2004	27.46	27.50	27.21	27.50
1203	NASDAQ	UVSP	Wed, Sep 15, 2004	27.60	27.60	27.19	27.53
1202	NASDAQ	UVSP	Tue, Sep 14, 2004	27.73	27.73	27.15	27.18
1201	NASDAQ	UVSP	Mon, Sep 13, 2004	27.65	27.66	27.47	27.47
1200	NASDAQ	UVSP	Fri, Sep 10, 2004	26.53	27.67	26.53	27.33
1199	NASDAQ	UVSP	Thu, Sep 9, 2004	26.99	27.67	26.55	27.33
1198	NASDAQ	UVSP	Wed, Sep 8, 2004	27.09	27.48	26.57	26.57
1197	NASDAQ	UVSP	Tue, Sep 7, 2004	27.80	27.80	26.87	27.07
1196	NASDAQ	UVSP	Fri, Sep 3, 2004	27.63	27.85	26.83	26.83
1195	NASDAQ	UVSP	Thu, Sep 2, 2004	27.17	27.53	27.01	27.48
1194	NASDAQ	UVSP	Wed, Sep 1, 2004	27.11	27.99	26.77	27.17
1193	NASDAQ	UVSP	Tue, Aug 31, 2004	27.27	27.27	26.67	27.09
1192	NASDAQ	UVSP	Mon, Aug 30, 2004	27.01	27.01	26.67	26.88
1191	NASDAQ	UVSP	Fri, Aug 27, 2004	26.67	27.01	26.67	27.01
1190	NASDAQ	UVSP	Thu, Aug 26, 2004	27.97	27.97	26.97	26.97
1189	NASDAQ	UVSP	Wed, Aug 25, 2004	27.53	27.77	27.35	27.77
1188	NASDAQ	UVSP	Tue, Aug 24, 2004	27.63	27.63	27.27	27.27
1187	NASDAQ	UVSP	Mon, Aug 23, 2004	27.50	27.50	26.97	27.27
1186	NASDAQ	UVSP	Fri, Aug 20, 2004	26.85	27.50	26.85	27.50
1185	NASDAQ	UVSP	Thu, Aug 19, 2004	26.33	27.13	26.33	26.62
1184	NASDAQ	UVSP	Wed, Aug 18, 2004	27.08	27.17	26.37	27.00
1183	NASDAQ	UVSP	Tue, Aug 17, 2004	27.27	27.27	26.53	26.75
1182	NASDAQ	UVSP	Mon, Aug 16, 2004	26.63	26.89	26.60	26.85
1181	NASDAQ	UVSP	Fri, Aug 13, 2004	26.15	26.19	26.13	26.18
1180	NASDAQ	UVSP	Thu, Aug 12, 2004	26.20	26.60	26.17	26.35
1179	NASDAQ	UVSP	Wed, Aug 11, 2004	26.27	26.63	26.16	26.46
1178	NASDAQ	UVSP	Tue, Aug 10, 2004	26.07	26.67	26.00	26.67
1177	NASDAQ	UVSP	Mon, Aug 9, 2004	26.33	26.33	25.91	26.03
1176	NASDAQ	UVSP	Fri, Aug 6, 2004	25.93	26.24	25.93	26.21
1175	NASDAQ	UVSP	Thu, Aug 5, 2004	25.67	26.44	25.67	26.24
1174	NASDAQ	UVSP	Wed, Aug 4, 2004	25.85	26.13	25.53	26.03
1173	NASDAQ	UVSP	Tue, Aug 3, 2004	25.95	26.55	25.55	25.83
1172	NASDAQ	UVSP	Mon, Aug 2, 2004	25.77	26.29	25.77	26.05
1171	NASDAQ	UVSP	Fri, Jul 30, 2004	26.90	26.90	25.60	25.93
1170	NASDAQ	UVSP	Thu, Jul 29, 2004	28.57	28.57	26.47	26.90
1169	NASDAQ	UVSP	Wed, Jul 28, 2004	27.33	27.71	27.10	27.61
1168	NASDAQ	UVSP	Tue, Jul 27, 2004	26.97	27.11	26.83	27.07
1167	NASDAQ	UVSP	Mon, Jul 26, 2004	28.20	28.20	27.00	27.06
1166	NASDAQ	UVSP	Fri, Jul 23, 2004	28.75	28.77	28.33	28.51
1165	NASDAQ	UVSP	Thu, Jul 22, 2004	30.25	30.25	28.83	28.83
1164	NASDAQ	UVSP	Wed, Jul 21, 2004	30.18	30.23	28.80	28.84
1163	NASDAQ	UVSP	Tue, Jul 20, 2004	30.01	30.37	29.67	30.37
1162	NASDAQ	UVSP	Mon, Jul 19, 2004	31.45	31.45	29.67	30.17
1161	NASDAQ	UVSP	Fri, Jul 16, 2004	32.00	32.05	31.44	31.45
1160	NASDAQ	UVSP	Thu, Jul 15, 2004	32.17	32.23	32.00	32.00
1159	NASDAQ	UVSP	Wed, Jul 14, 2004	32.54	32.67	32.34	32.34
1158	NASDAQ	UVSP	Tue, Jul 13, 2004	32.77	32.95	32.67	32.69
1157	NASDAQ	UVSP	Mon, Jul 12, 2004	33.02	33.21	32.87	33.21
1156	NASDAQ	UVSP	Fri, Jul 9, 2004	33.20	33.39	33.20	33.21
1155	NASDAQ	UVSP	Thu, Jul 8, 2004	33.17	33.34	33.09	33.19
1154	NASDAQ	UVSP	Wed, Jul 7, 2004	33.03	33.70	33.03	33.35
1153	NASDAQ	UVSP	Tue, Jul 6, 2004	33.20	33.49	33.06	33.17
1152	NASDAQ	UVSP	Fri, Jul 2, 2004	33.17	33.71	33.03	33.66
1151	NASDAQ	UVSP	Thu, Jul 1, 2004	34.11	34.11	33.23	33.38
1150	NASDAQ	UVSP	Wed, Jun 30, 2004	33.99	34.33	33.71	34.00
1149	NASDAQ	UVSP	Tue, Jun 29, 2004	33.93	34.00	33.67	33.98
1148	NASDAQ	UVSP	Mon, Jun 28, 2004	34.00	34.16	32.93	33.75
1147	NASDAQ	UVSP	Fri, Jun 25, 2004	34.80	35.00	30.67	34.01
1146	NASDAQ	UVSP	Thu, Jun 24, 2004	35.31	35.67	34.62	34.83
1145	NASDAQ	UVSP	Wed, Jun 23, 2004	34.67	35.33	34.67	35.33
1144	NASDAQ	UVSP	Tue, Jun 22, 2004	34.13	34.63	34.09	34.63
1143	NASDAQ	UVSP	Mon, Jun 21, 2004	34.27	34.33	33.70	34.17
1142	NASDAQ	UVSP	Fri, Jun 18, 2004	34.27	34.27	34.17	34.17
1141	NASDAQ	UVSP	Thu, Jun 17, 2004	33.63	34.33	33.63	34.27
1140	NASDAQ	UVSP	Wed, Jun 16, 2004	33.53	33.75	33.41	33.73
1139	NASDAQ	UVSP	Tue, Jun 15, 2004	33.23	33.53	33.23	33.53
1138	NASDAQ	UVSP	Mon, Jun 14, 2004	33.50	33.50	32.67	33.33
1137	NASDAQ	UVSP	Thu, Jun 10, 2004	33.50	33.50	33.43	33.43
1136	NASDAQ	UVSP	Wed, Jun 9, 2004	33.39	33.47	33.30	33.45
1135	NASDAQ	UVSP	Tue, Jun 8, 2004	33.28	33.54	33.22	33.22
1134	NASDAQ	UVSP	Mon, Jun 7, 2004	33.27	33.40	33.27	33.40
1133	NASDAQ	UVSP	Fri, Jun 4, 2004	33.39	33.40	33.25	33.29
1132	NASDAQ	UVSP	Thu, Jun 3, 2004	32.33	33.33	32.33	33.33
1131	NASDAQ	UVSP	Wed, Jun 2, 2004	32.68	33.27	32.67	33.27
1130	NASDAQ	UVSP	Tue, Jun 1, 2004	33.06	33.33	33.06	33.23
1129	NASDAQ	UVSP	Fri, May 28, 2004	32.73	33.36	32.73	33.32
1128	NASDAQ	UVSP	Thu, May 27, 2004	32.69	32.82	32.60	32.77
1127	NASDAQ	UVSP	Wed, May 26, 2004	32.17	32.61	32.01	32.50
1126	NASDAQ	UVSP	Tue, May 25, 2004	32.45	32.45	32.06	32.14
1125	NASDAQ	UVSP	Mon, May 24, 2004	32.23	32.44	32.12	32.44
1124	NASDAQ	UVSP	Fri, May 21, 2004	32.50	32.50	32.29	32.29
1123	NASDAQ	UVSP	Thu, May 20, 2004	32.11	32.26	32.10	32.26
1122	NASDAQ	UVSP	Wed, May 19, 2004	32.19	32.51	32.14	32.51
1121	NASDAQ	UVSP	Tue, May 18, 2004	32.19	32.26	32.19	32.21
1120	NASDAQ	UVSP	Mon, May 17, 2004	32.23	32.65	32.23	32.64
1119	NASDAQ	UVSP	Fri, May 14, 2004	33.01	33.23	32.41	33.23
1118	NASDAQ	UVSP	Thu, May 13, 2004	33.17	33.17	32.67	32.83
1117	NASDAQ	UVSP	Wed, May 12, 2004	33.29	33.30	33.07	33.25
1116	NASDAQ	UVSP	Tue, May 11, 2004	33.37	33.45	32.10	32.97
1115	NASDAQ	UVSP	Mon, May 10, 2004	32.27	33.67	32.09	33.67
1114	NASDAQ	UVSP	Fri, May 7, 2004	32.09	32.27	32.09	32.27
1113	NASDAQ	UVSP	Thu, May 6, 2004	32.67	32.67	32.65	32.66
1112	NASDAQ	UVSP	Wed, May 5, 2004	32.65	32.65	32.65	32.65
1111	NASDAQ	UVSP	Tue, May 4, 2004	32.33	32.65	32.33	32.63
1110	NASDAQ	UVSP	Mon, May 3, 2004	32.67	32.67	32.11	32.67
1109	NASDAQ	UVSP	Fri, Apr 30, 2004	32.87	32.87	32.07	32.80
1108	NASDAQ	UVSP	Thu, Apr 29, 2004	32.99	32.99	32.99	32.99
1107	NASDAQ	UVSP	Wed, Apr 28, 2004	32.35	32.79	32.35	32.73
1106	NASDAQ	UVSP	Tue, Apr 27, 2004	33.04	33.04	32.43	32.43
1105	NASDAQ	UVSP	Mon, Apr 26, 2004	32.48	32.67	32.48	32.55
1104	NASDAQ	UVSP	Fri, Apr 23, 2004	33.25	33.26	32.33	32.87
1103	NASDAQ	UVSP	Thu, Apr 22, 2004	33.23	33.26	33.07	33.26
1102	NASDAQ	UVSP	Wed, Apr 21, 2004	32.63	32.97	32.04	32.97
1101	NASDAQ	UVSP	Tue, Apr 20, 2004	32.31	32.45	32.03	32.05
1100	NASDAQ	UVSP	Mon, Apr 19, 2004	32.67	32.67	32.03	32.03
1099	NASDAQ	UVSP	Fri, Apr 16, 2004	32.39	32.67	32.33	32.46
1098	NASDAQ	UVSP	Thu, Apr 15, 2004	32.20	32.57	32.01	32.39
1097	NASDAQ	UVSP	Wed, Apr 14, 2004	32.13	33.12	32.11	32.67
1096	NASDAQ	UVSP	Tue, Apr 13, 2004	32.37	33.19	32.37	32.91
1095	NASDAQ	UVSP	Mon, Apr 12, 2004	32.33	33.17	32.33	33.13
1094	NASDAQ	UVSP	Thu, Apr 8, 2004	32.80	32.80	32.45	32.68
1093	NASDAQ	UVSP	Wed, Apr 7, 2004	32.67	32.93	32.45	32.83
1092	NASDAQ	UVSP	Tue, Apr 6, 2004	32.60	32.99	32.17	32.99
1091	NASDAQ	UVSP	Mon, Apr 5, 2004	32.33	33.31	32.33	32.67
1090	NASDAQ	UVSP	Fri, Apr 2, 2004	33.05	33.27	32.88	33.25
1089	NASDAQ	UVSP	Thu, Apr 1, 2004	32.67	32.77	32.53	32.73
1088	NASDAQ	UVSP	Wed, Mar 31, 2004	32.66	32.67	32.40	32.57
1087	NASDAQ	UVSP	Tue, Mar 30, 2004	32.70	33.12	32.11	32.57
1086	NASDAQ	UVSP	Mon, Mar 29, 2004	32.11	32.17	32.11	32.17
1085	NASDAQ	UVSP	Fri, Mar 26, 2004	32.66	32.66	32.03	32.03
1084	NASDAQ	UVSP	Thu, Mar 25, 2004	32.66	32.66	32.03	32.44
1083	NASDAQ	UVSP	Wed, Mar 24, 2004	32.66	32.66	32.50	32.50
1082	NASDAQ	UVSP	Tue, Mar 23, 2004	32.47	33.00	32.47	32.60
1081	NASDAQ	UVSP	Mon, Mar 22, 2004	32.41	32.86	32.27	32.86
1080	NASDAQ	UVSP	Fri, Mar 19, 2004	33.33	33.33	33.33	33.33
1079	NASDAQ	UVSP	Thu, Mar 18, 2004	33.07	33.33	33.07	33.21
1078	NASDAQ	UVSP	Wed, Mar 17, 2004	33.01	33.19	32.02	33.07
1077	NASDAQ	UVSP	Tue, Mar 16, 2004	34.00	34.00	33.59	33.59
1076	NASDAQ	UVSP	Mon, Mar 15, 2004	33.74	34.82	33.65	33.83
1075	NASDAQ	UVSP	Fri, Mar 12, 2004	34.51	34.57	33.69	34.50
1074	NASDAQ	UVSP	Thu, Mar 11, 2004	34.60	34.60	33.71	34.39
1073	NASDAQ	UVSP	Wed, Mar 10, 2004	33.67	34.67	33.67	34.60
1072	NASDAQ	UVSP	Tue, Mar 9, 2004	34.23	34.33	34.00	34.33
1071	NASDAQ	UVSP	Mon, Mar 8, 2004	34.13	34.13	34.13	34.13
1070	NASDAQ	UVSP	Fri, Mar 5, 2004	34.00	34.00	33.89	34.00
1069	NASDAQ	UVSP	Thu, Mar 4, 2004	34.00	34.00	33.66	34.00
1068	NASDAQ	UVSP	Wed, Mar 3, 2004	34.59	34.67	33.80	33.90
1067	NASDAQ	UVSP	Tue, Mar 2, 2004	33.93	34.00	33.83	34.00
1066	NASDAQ	UVSP	Mon, Mar 1, 2004	34.55	34.68	33.67	33.83
1065	NASDAQ	UVSP	Fri, Feb 27, 2004	33.92	34.67	33.41	34.00
1064	NASDAQ	UVSP	Thu, Feb 26, 2004	33.90	34.00	33.36	33.91
1063	NASDAQ	UVSP	Wed, Feb 25, 2004	33.87	33.98	33.33	33.47
1062	NASDAQ	UVSP	Tue, Feb 24, 2004	33.31	33.95	33.07	33.81
1061	NASDAQ	UVSP	Mon, Feb 23, 2004	34.58	34.58	33.07	33.07
1060	NASDAQ	UVSP	Fri, Feb 20, 2004	34.63	34.63	33.33	33.78
1059	NASDAQ	UVSP	Thu, Feb 19, 2004	33.33	34.56	32.97	34.33
1058	NASDAQ	UVSP	Wed, Feb 18, 2004	32.90	33.20	32.57	33.17
1057	NASDAQ	UVSP	Tue, Feb 17, 2004	32.89	32.90	32.69	32.82
1056	NASDAQ	UVSP	Fri, Feb 13, 2004	32.83	32.93	32.77	32.93
1055	NASDAQ	UVSP	Thu, Feb 12, 2004	32.90	32.90	32.69	32.90
1054	NASDAQ	UVSP	Wed, Feb 11, 2004	32.37	32.83	32.33	32.83
1053	NASDAQ	UVSP	Tue, Feb 10, 2004	32.51	32.64	32.24	32.33
1052	NASDAQ	UVSP	Mon, Feb 9, 2004	32.67	32.67	32.21	32.65
1051	NASDAQ	UVSP	Fri, Feb 6, 2004	32.87	32.87	32.64	32.67
1050	NASDAQ	UVSP	Thu, Feb 5, 2004	33.30	33.30	32.60	32.60
1049	NASDAQ	UVSP	Wed, Feb 4, 2004	33.20	33.31	32.68	33.14
1048	NASDAQ	UVSP	Tue, Feb 3, 2004	35.30	35.30	33.07	33.35
1047	NASDAQ	UVSP	Mon, Feb 2, 2004	34.83	35.33	34.67	35.26
1046	NASDAQ	UVSP	Fri, Jan 30, 2004	34.80	36.53	34.80	35.81
1045	NASDAQ	UVSP	Thu, Jan 29, 2004	36.46	36.47	34.88	36.40
1044	NASDAQ	UVSP	Wed, Jan 28, 2004	36.27	36.60	35.91	36.43
1043	NASDAQ	UVSP	Tue, Jan 27, 2004	35.33	36.60	35.29	36.60
1042	NASDAQ	UVSP	Mon, Jan 26, 2004	33.77	35.03	32.71	35.03
1041	NASDAQ	UVSP	Fri, Jan 23, 2004	33.34	34.50	33.18	34.50
1040	NASDAQ	UVSP	Thu, Jan 22, 2004	33.12	33.45	32.97	33.45
1039	NASDAQ	UVSP	Wed, Jan 21, 2004	32.67	33.03	32.67	33.00
1038	NASDAQ	UVSP	Tue, Jan 20, 2004	31.45	34.47	31.27	32.60
1037	NASDAQ	UVSP	Fri, Jan 16, 2004	30.93	31.43	30.34	31.43
1036	NASDAQ	UVSP	Thu, Jan 15, 2004	30.59	30.87	30.54	30.70
1035	NASDAQ	UVSP	Wed, Jan 14, 2004	30.33	30.60	30.03	30.60
1034	NASDAQ	UVSP	Tue, Jan 13, 2004	30.60	30.60	29.05	30.60
1033	NASDAQ	UVSP	Mon, Jan 12, 2004	29.50	30.63	29.50	30.50
1032	NASDAQ	UVSP	Fri, Jan 9, 2004	28.67	29.30	28.67	29.30
1031	NASDAQ	UVSP	Thu, Jan 8, 2004	28.80	28.80	28.43	28.43
1030	NASDAQ	UVSP	Wed, Jan 7, 2004	28.09	28.67	28.09	28.33
1029	NASDAQ	UVSP	Tue, Jan 6, 2004	27.75	28.62	27.73	28.50
1028	NASDAQ	UVSP	Mon, Jan 5, 2004	27.80	28.10	27.70	28.00
1027	NASDAQ	UVSP	Fri, Jan 2, 2004	28.33	28.33	27.67	27.67
1026	NASDAQ	UVSP	Wed, Dec 31, 2003	28.27	28.27	28.27	28.27
1025	NASDAQ	UVSP	Tue, Dec 30, 2003	27.33	28.30	27.33	28.30
1024	NASDAQ	UVSP	Mon, Dec 29, 2003	27.17	27.17	27.17	27.17
1023	NASDAQ	UVSP	Fri, Dec 26, 2003	27.07	27.07	27.07	27.07
1022	NASDAQ	UVSP	Wed, Dec 24, 2003	26.75	26.75	26.75	26.75
1021	NASDAQ	UVSP	Tue, Dec 23, 2003	27.67	27.67	27.67	27.67
1020	NASDAQ	UVSP	Mon, Dec 22, 2003	27.17	27.53	27.17	27.53
1019	NASDAQ	UVSP	Fri, Dec 19, 2003	26.77	26.98	26.77	26.90
1018	NASDAQ	UVSP	Thu, Dec 18, 2003	27.00	27.00	27.00	27.00
1017	NASDAQ	UVSP	Wed, Dec 17, 2003	26.74	26.74	26.68	26.68
1016	NASDAQ	UVSP	Tue, Dec 16, 2003	27.20	27.20	27.13	27.13
1015	NASDAQ	UVSP	Mon, Dec 15, 2003	27.40	27.67	27.23	27.33
1014	NASDAQ	UVSP	Fri, Dec 12, 2003	27.31	27.31	27.13	27.31
1013	NASDAQ	UVSP	Thu, Dec 11, 2003	27.17	27.31	27.17	27.17
1012	NASDAQ	UVSP	Wed, Dec 10, 2003	27.33	27.37	26.84	27.00
1011	NASDAQ	UVSP	Tue, Dec 9, 2003	27.37	27.67	27.37	27.67
1010	NASDAQ	UVSP	Mon, Dec 8, 2003	27.02	27.40	26.69	27.40
1009	NASDAQ	UVSP	Fri, Dec 5, 2003	26.75	26.83	26.67	26.83
1008	NASDAQ	UVSP	Thu, Dec 4, 2003	26.63	27.33	26.13	27.30
1007	NASDAQ	UVSP	Wed, Dec 3, 2003	25.79	28.13	25.79	26.69
1006	NASDAQ	UVSP	Tue, Dec 2, 2003	25.66	25.99	25.43	25.97
1005	NASDAQ	UVSP	Mon, Dec 1, 2003	25.33	25.53	25.10	25.53
1004	NASDAQ	UVSP	Fri, Nov 28, 2003	25.33	25.33	25.33	25.33
1003	NASDAQ	UVSP	Wed, Nov 26, 2003	25.33	25.33	25.10	25.33
1002	NASDAQ	UVSP	Tue, Nov 25, 2003	25.00	25.00	25.00	25.00
1001	NASDAQ	UVSP	Mon, Nov 24, 2003	25.00	25.00	25.00	25.00
1000	NASDAQ	UVSP	Fri, Nov 21, 2003	24.67	25.00	24.67	25.00
999	NASDAQ	UVSP	Thu, Nov 20, 2003	24.33	24.67	24.33	24.67
998	NASDAQ	UVSP	Wed, Nov 19, 2003	24.20	24.33	24.20	24.20
997	NASDAQ	UVSP	Tue, Nov 18, 2003	24.21	24.33	24.20	24.33
996	NASDAQ	UVSP	Mon, Nov 17, 2003	24.20	24.20	24.20	24.20
995	NASDAQ	UVSP	Fri, Nov 14, 2003	24.33	24.33	24.20	24.33
994	NASDAQ	UVSP	Thu, Nov 13, 2003	24.17	24.27	24.17	24.20
993	NASDAQ	UVSP	Wed, Nov 12, 2003	24.53	24.53	24.47	24.47
992	NASDAQ	UVSP	Tue, Nov 11, 2003	24.56	24.56	24.00	24.17
991	NASDAQ	UVSP	Mon, Nov 10, 2003	23.67	24.17	23.67	24.17
990	NASDAQ	UVSP	Fri, Nov 7, 2003	23.91	23.96	23.91	23.96
989	NASDAQ	UVSP	Thu, Nov 6, 2003	23.94	23.94	23.67	23.67
988	NASDAQ	UVSP	Wed, Nov 5, 2003	23.48	23.83	23.48	23.83
987	NASDAQ	UVSP	Tue, Nov 4, 2003	24.27	24.27	23.61	23.61
986	NASDAQ	UVSP	Mon, Nov 3, 2003	23.89	23.89	23.89	23.89
985	NASDAQ	UVSP	Fri, Oct 31, 2003	24.30	24.30	24.30	24.30
984	NASDAQ	UVSP	Thu, Oct 30, 2003	24.29	24.30	23.80	24.23
983	NASDAQ	UVSP	Wed, Oct 29, 2003	24.30	24.30	24.26	24.30
982	NASDAQ	UVSP	Tue, Oct 28, 2003	24.40	24.47	24.27	24.30
981	NASDAQ	UVSP	Mon, Oct 27, 2003	24.33	24.33	23.67	24.32
980	NASDAQ	UVSP	Fri, Oct 24, 2003	24.33	24.33	24.33	24.33
979	NASDAQ	UVSP	Thu, Oct 23, 2003	24.40	24.40	23.27	23.27
978	NASDAQ	UVSP	Wed, Oct 22, 2003	24.67	24.67	24.41	24.41
977	NASDAQ	UVSP	Tue, Oct 21, 2003	24.83	24.83	24.83	24.83
976	NASDAQ	UVSP	Mon, Oct 20, 2003	25.23	25.23	24.80	24.83
975	NASDAQ	UVSP	Fri, Oct 17, 2003	25.34	25.34	25.33	25.33
974	NASDAQ	UVSP	Thu, Oct 16, 2003	25.73	25.73	25.73	25.73
973	NASDAQ	UVSP	Wed, Oct 15, 2003	25.35	25.43	25.33	25.33
972	NASDAQ	UVSP	Tue, Oct 14, 2003	25.23	25.23	25.23	25.23
971	NASDAQ	UVSP	Mon, Oct 13, 2003	24.84	24.85	24.83	24.83
970	NASDAQ	UVSP	Fri, Oct 10, 2003	24.50	25.35	24.47	25.17
969	NASDAQ	UVSP	Thu, Oct 9, 2003	24.37	24.37	24.37	24.37
968	NASDAQ	UVSP	Wed, Oct 8, 2003	24.40	24.90	24.39	24.67
967	NASDAQ	UVSP	Tue, Oct 7, 2003	24.09	24.17	24.09	24.17
966	NASDAQ	UVSP	Mon, Oct 6, 2003	24.02	24.02	24.02	24.02
965	NASDAQ	UVSP	Fri, Oct 3, 2003	24.27	24.27	23.97	24.17
964	NASDAQ	UVSP	Thu, Oct 2, 2003	24.17	24.32	23.97	23.97
963	NASDAQ	UVSP	Wed, Oct 1, 2003	24.17	24.17	24.17	24.17
962	NASDAQ	UVSP	Tue, Sep 30, 2003	24.57	24.57	23.90	24.17
961	NASDAQ	UVSP	Mon, Sep 29, 2003	24.62	24.62	24.27	24.33
960	NASDAQ	UVSP	Fri, Sep 26, 2003	24.07	24.62	24.00	24.62
959	NASDAQ	UVSP	Thu, Sep 25, 2003	24.60	24.60	24.60	24.60
958	NASDAQ	UVSP	Wed, Sep 24, 2003	23.88	24.63	23.83	23.83
957	NASDAQ	UVSP	Tue, Sep 23, 2003	23.32	23.47	23.32	23.47
956	NASDAQ	UVSP	Mon, Sep 22, 2003	23.19	23.32	23.19	23.32
955	NASDAQ	UVSP	Fri, Sep 19, 2003	23.19	23.23	22.90	23.23
954	NASDAQ	UVSP	Thu, Sep 18, 2003	23.15	23.18	23.15	23.18
953	NASDAQ	UVSP	Tue, Sep 16, 2003	23.06	23.10	23.06	23.10
952	NASDAQ	UVSP	Mon, Sep 15, 2003	23.06	23.06	23.06	23.06
951	NASDAQ	UVSP	Fri, Sep 12, 2003	22.83	22.87	22.83	22.87
950	NASDAQ	UVSP	Thu, Sep 11, 2003	23.16	23.16	23.16	23.16
949	NASDAQ	UVSP	Wed, Sep 10, 2003	23.17	23.17	22.83	22.83
948	NASDAQ	UVSP	Tue, Sep 9, 2003	23.17	23.33	23.17	23.33
947	NASDAQ	UVSP	Mon, Sep 8, 2003	23.17	23.33	23.10	23.33
946	NASDAQ	UVSP	Fri, Sep 5, 2003	22.81	22.81	22.81	22.81
945	NASDAQ	UVSP	Thu, Sep 4, 2003	23.33	23.33	23.33	23.33
944	NASDAQ	UVSP	Wed, Sep 3, 2003	23.00	23.00	23.00	23.00
943	NASDAQ	UVSP	Tue, Sep 2, 2003	23.27	23.27	23.27	23.27
942	NASDAQ	UVSP	Fri, Aug 29, 2003	23.07	23.07	23.07	23.07
941	NASDAQ	UVSP	Thu, Aug 28, 2003	23.33	23.33	23.33	23.33
940	NASDAQ	UVSP	Wed, Aug 27, 2003	23.07	23.07	23.07	23.07
939	NASDAQ	UVSP	Tue, Aug 26, 2003	23.07	23.27	23.07	23.27
938	NASDAQ	UVSP	Mon, Aug 25, 2003	23.33	23.34	23.33	23.34
937	NASDAQ	UVSP	Fri, Aug 22, 2003	23.33	23.33	22.94	22.94
936	NASDAQ	UVSP	Tue, Aug 19, 2003	23.33	24.67	22.80	23.33
935	NASDAQ	UVSP	Mon, Aug 18, 2003	22.83	22.83	22.80	22.80
934	NASDAQ	UVSP	Fri, Aug 15, 2003	24.00	24.00	22.67	22.67
933	NASDAQ	UVSP	Thu, Aug 14, 2003	22.77	22.83	22.73	22.83
932	NASDAQ	UVSP	Mon, Aug 11, 2003	22.77	22.77	22.77	22.77
931	NASDAQ	UVSP	Thu, Aug 7, 2003	22.47	22.47	22.47	22.47
930	NASDAQ	UVSP	Wed, Aug 6, 2003	22.47	22.50	22.47	22.50
929	NASDAQ	UVSP	Tue, Aug 5, 2003	22.77	22.77	22.77	22.77
928	NASDAQ	UVSP	Mon, Aug 4, 2003	22.43	22.77	22.43	22.47
927	NASDAQ	UVSP	Fri, Aug 1, 2003	22.43	22.50	22.43	22.50
926	NASDAQ	UVSP	Thu, Jul 31, 2003	22.77	22.77	22.43	22.67
925	NASDAQ	UVSP	Wed, Jul 30, 2003	22.40	22.77	22.40	22.63
924	NASDAQ	UVSP	Tue, Jul 29, 2003	22.67	22.77	22.40	22.40
923	NASDAQ	UVSP	Mon, Jul 28, 2003	22.33	22.33	22.33	22.33
922	NASDAQ	UVSP	Fri, Jul 25, 2003	22.50	22.67	22.27	22.67
921	NASDAQ	UVSP	Thu, Jul 24, 2003	22.50	22.50	22.20	22.20
920	NASDAQ	UVSP	Wed, Jul 23, 2003	22.33	22.33	22.13	22.13
919	NASDAQ	UVSP	Tue, Jul 22, 2003	22.07	22.23	22.07	22.23
918	NASDAQ	UVSP	Mon, Jul 21, 2003	22.23	22.23	22.13	22.13
917	NASDAQ	UVSP	Fri, Jul 18, 2003	22.33	22.33	22.07	22.07
916	NASDAQ	UVSP	Wed, Jul 16, 2003	22.03	22.33	22.03	22.17
915	NASDAQ	UVSP	Mon, Jul 14, 2003	22.13	22.17	22.03	22.03
914	NASDAQ	UVSP	Fri, Jul 11, 2003	22.07	22.10	22.03	22.10
913	NASDAQ	UVSP	Thu, Jul 10, 2003	22.03	22.13	22.03	22.13
912	NASDAQ	UVSP	Wed, Jul 9, 2003	22.10	22.17	22.10	22.11
911	NASDAQ	UVSP	Tue, Jul 8, 2003	22.00	22.17	22.00	22.17
910	NASDAQ	UVSP	Mon, Jul 7, 2003	22.00	22.00	22.00	22.00
909	NASDAQ	UVSP	Wed, Jul 2, 2003	22.13	22.17	22.00	22.13
908	NASDAQ	UVSP	Tue, Jul 1, 2003	22.07	22.07	22.07	22.07
907	NASDAQ	UVSP	Mon, Jun 30, 2003	22.17	22.17	22.07	22.07
906	NASDAQ	UVSP	Fri, Jun 27, 2003	22.03	22.03	22.03	22.03
905	NASDAQ	UVSP	Thu, Jun 26, 2003	22.17	22.17	22.03	22.03
904	NASDAQ	UVSP	Wed, Jun 25, 2003	22.10	22.17	22.10	22.17
903	NASDAQ	UVSP	Tue, Jun 24, 2003	22.10	22.10	22.10	22.10
902	NASDAQ	UVSP	Fri, Jun 20, 2003	22.10	22.10	22.10	22.10
901	NASDAQ	UVSP	Thu, Jun 19, 2003	22.13	22.13	22.07	22.07
900	NASDAQ	UVSP	Wed, Jun 18, 2003	22.07	22.20	22.00	22.10
899	NASDAQ	UVSP	Tue, Jun 17, 2003	22.07	22.07	22.07	22.07
898	NASDAQ	UVSP	Fri, Jun 13, 2003	22.20	22.20	22.07	22.07
897	NASDAQ	UVSP	Thu, Jun 12, 2003	22.07	22.07	22.07	22.07
896	NASDAQ	UVSP	Wed, Jun 11, 2003	22.07	22.20	22.07	22.20
895	NASDAQ	UVSP	Tue, Jun 10, 2003	22.20	22.20	22.20	22.20
894	NASDAQ	UVSP	Mon, Jun 9, 2003	22.07	22.10	22.07	22.10
893	NASDAQ	UVSP	Fri, Jun 6, 2003	22.20	22.20	22.07	22.07
892	NASDAQ	UVSP	Thu, Jun 5, 2003	22.20	22.20	22.20	22.20
891	NASDAQ	UVSP	Wed, Jun 4, 2003	22.07	22.40	22.07	22.13
890	NASDAQ	UVSP	Tue, Jun 3, 2003	22.20	22.27	22.20	22.27
889	NASDAQ	UVSP	Mon, Jun 2, 2003	22.20	22.20	22.07	22.20
888	NASDAQ	UVSP	Fri, May 30, 2003	22.20	22.20	22.07	22.07
887	NASDAQ	UVSP	Thu, May 29, 2003	22.20	22.20	22.20	22.20
886	NASDAQ	UVSP	Wed, May 28, 2003	22.10	22.20	22.10	22.10
885	NASDAQ	UVSP	Tue, May 27, 2003	22.07	22.20	22.07	22.20
884	NASDAQ	UVSP	Fri, May 23, 2003	22.07	22.20	22.07	22.20
883	NASDAQ	UVSP	Thu, May 22, 2003	22.07	22.07	22.07	22.07
882	NASDAQ	UVSP	Wed, May 21, 2003	22.17	22.17	22.17	22.17
881	NASDAQ	UVSP	Mon, May 19, 2003	22.03	22.03	22.03	22.03
880	NASDAQ	UVSP	Fri, May 16, 2003	22.03	22.20	22.03	22.07
879	NASDAQ	UVSP	Thu, May 15, 2003	22.03	22.07	22.03	22.03
878	NASDAQ	UVSP	Mon, May 12, 2003	22.13	22.27	22.13	22.27
877	NASDAQ	UVSP	Fri, May 9, 2003	22.17	22.30	22.03	22.17
876	NASDAQ	UVSP	Thu, May 8, 2003	22.30	22.30	22.00	22.00
875	NASDAQ	UVSP	Wed, May 7, 2003	22.27	22.27	22.07	22.27
874	NASDAQ	UVSP	Tue, May 6, 2003	22.00	22.13	22.00	22.13
873	NASDAQ	UVSP	Fri, May 2, 2003	22.00	22.00	22.00	22.00
872	NASDAQ	UVSP	Thu, May 1, 2003	22.27	22.27	22.27	22.27
871	NASDAQ	UVSP	Wed, Apr 30, 2003	22.00	22.13	22.00	22.13
870	NASDAQ	UVSP	Tue, Apr 29, 2003	22.00	22.00	22.00	22.00
869	NASDAQ	UVSP	Mon, Apr 28, 2003	22.00	22.23	22.00	22.23
868	NASDAQ	UVSP	Fri, Apr 25, 2003	22.00	22.23	22.00	22.03
867	NASDAQ	UVSP	Mon, Apr 21, 2003	22.07	22.17	22.00	22.00
866	NASDAQ	UVSP	Thu, Apr 17, 2003	22.00	22.00	22.00	22.00
865	NASDAQ	UVSP	Wed, Apr 16, 2003	22.00	22.17	22.00	22.17
864	NASDAQ	UVSP	Tue, Apr 15, 2003	22.17	22.17	22.00	22.00
863	NASDAQ	UVSP	Mon, Apr 14, 2003	22.00	22.17	22.00	22.17
862	NASDAQ	UVSP	Fri, Apr 11, 2003	22.17	22.17	22.00	22.00
861	NASDAQ	UVSP	Thu, Apr 10, 2003	22.00	22.00	22.00	22.00
860	NASDAQ	UVSP	Wed, Apr 9, 2003	22.20	22.20	22.00	22.00
859	NASDAQ	UVSP	Mon, Apr 7, 2003	22.00	22.20	22.00	22.10
858	NASDAQ	UVSP	Fri, Apr 4, 2003	22.00	22.00	22.00	22.00
857	NASDAQ	UVSP	Thu, Apr 3, 2003	22.07	22.07	22.00	22.00
856	NASDAQ	UVSP	Wed, Apr 2, 2003	22.07	22.07	22.00	22.00
855	NASDAQ	UVSP	Tue, Apr 1, 2003	22.07	22.07	22.07	22.07
854	NASDAQ	UVSP	Mon, Mar 31, 2003	21.87	21.87	21.87	21.87
853	NASDAQ	UVSP	Fri, Mar 28, 2003	21.90	21.93	21.87	21.87
852	NASDAQ	UVSP	Thu, Mar 27, 2003	22.10	22.10	21.93	22.10
851	NASDAQ	UVSP	Tue, Mar 25, 2003	21.67	22.10	21.67	22.10
850	NASDAQ	UVSP	Mon, Mar 24, 2003	21.90	21.90	21.80	21.80
849	NASDAQ	UVSP	Fri, Mar 21, 2003	22.13	22.13	21.60	21.60
848	NASDAQ	UVSP	Thu, Mar 20, 2003	22.13	22.13	21.53	21.53
847	NASDAQ	UVSP	Wed, Mar 19, 2003	21.53	21.53	21.53	21.53
846	NASDAQ	UVSP	Tue, Mar 18, 2003	21.93	21.93	21.93	21.93
845	NASDAQ	UVSP	Mon, Mar 17, 2003	21.53	21.53	21.53	21.53
844	NASDAQ	UVSP	Fri, Mar 14, 2003	22.00	22.00	22.00	22.00
843	NASDAQ	UVSP	Thu, Mar 13, 2003	21.53	21.67	21.53	21.60
842	NASDAQ	UVSP	Wed, Mar 12, 2003	21.53	21.53	21.53	21.53
841	NASDAQ	UVSP	Tue, Mar 11, 2003	22.17	22.17	22.17	22.17
840	NASDAQ	UVSP	Mon, Mar 10, 2003	21.47	22.17	21.47	22.17
839	NASDAQ	UVSP	Fri, Mar 7, 2003	21.43	22.27	21.43	21.43
838	NASDAQ	UVSP	Thu, Mar 6, 2003	21.43	21.50	21.43	21.50
837	NASDAQ	UVSP	Wed, Mar 5, 2003	21.37	21.37	21.37	21.37
836	NASDAQ	UVSP	Tue, Mar 4, 2003	21.33	21.33	21.33	21.33
835	NASDAQ	UVSP	Fri, Feb 28, 2003	21.64	21.64	21.55	21.63
834	NASDAQ	UVSP	Wed, Feb 26, 2003	21.73	21.73	21.60	21.60
833	NASDAQ	UVSP	Tue, Feb 25, 2003	21.55	21.73	21.55	21.73
832	NASDAQ	UVSP	Mon, Feb 24, 2003	21.60	21.60	21.55	21.55
831	NASDAQ	UVSP	Fri, Feb 21, 2003	21.55	21.55	21.55	21.55
830	NASDAQ	UVSP	Thu, Feb 20, 2003	21.55	21.55	21.55	21.55
829	NASDAQ	UVSP	Wed, Feb 19, 2003	21.55	21.79	21.55	21.79
828	NASDAQ	UVSP	Tue, Feb 18, 2003	21.57	21.57	21.57	21.57
827	NASDAQ	UVSP	Thu, Feb 13, 2003	21.55	21.55	21.55	21.55
826	NASDAQ	UVSP	Mon, Feb 10, 2003	21.55	21.81	21.55	21.60
825	NASDAQ	UVSP	Fri, Feb 7, 2003	21.55	21.55	21.55	21.55
824	NASDAQ	UVSP	Wed, Feb 5, 2003	21.55	21.60	21.55	21.60
823	NASDAQ	UVSP	Tue, Feb 4, 2003	21.55	21.55	21.55	21.55
822	NASDAQ	UVSP	Mon, Feb 3, 2003	21.71	21.71	21.57	21.57
821	NASDAQ	UVSP	Fri, Jan 31, 2003	21.55	21.60	21.55	21.60
820	NASDAQ	UVSP	Thu, Jan 30, 2003	21.60	21.60	21.60	21.60
819	NASDAQ	UVSP	Wed, Jan 29, 2003	21.60	21.60	21.60	21.60
818	NASDAQ	UVSP	Tue, Jan 28, 2003	21.49	21.49	21.49	21.49
817	NASDAQ	UVSP	Mon, Jan 27, 2003	21.60	21.60	21.60	21.60
816	NASDAQ	UVSP	Fri, Jan 24, 2003	21.49	21.60	21.49	21.57
815	NASDAQ	UVSP	Thu, Jan 23, 2003	21.60	21.60	21.57	21.57
814	NASDAQ	UVSP	Wed, Jan 22, 2003	21.49	21.60	21.49	21.60
813	NASDAQ	UVSP	Tue, Jan 21, 2003	21.49	21.57	21.49	21.57
812	NASDAQ	UVSP	Fri, Jan 17, 2003	21.55	21.60	21.49	21.49
811	NASDAQ	UVSP	Thu, Jan 16, 2003	21.55	21.60	21.55	21.55
810	NASDAQ	UVSP	Wed, Jan 15, 2003	21.55	21.58	21.55	21.58
809	NASDAQ	UVSP	Tue, Jan 14, 2003	21.60	21.60	21.55	21.57
808	NASDAQ	UVSP	Mon, Jan 13, 2003	21.55	21.60	21.55	21.60
807	NASDAQ	UVSP	Fri, Jan 10, 2003	21.55	21.55	21.55	21.55
806	NASDAQ	UVSP	Thu, Jan 9, 2003	21.55	21.60	21.55	21.60
805	NASDAQ	UVSP	Wed, Jan 8, 2003	21.57	21.57	21.55	21.57
804	NASDAQ	UVSP	Tue, Jan 7, 2003	21.55	21.57	21.55	21.57
803	NASDAQ	UVSP	Mon, Jan 6, 2003	21.55	21.55	21.55	21.55
802	NASDAQ	UVSP	Fri, Jan 3, 2003	21.55	21.76	21.55	21.57
801	NASDAQ	UVSP	Thu, Jan 2, 2003	21.49	21.49	21.49	21.49
800	NASDAQ	UVSP	Tue, Dec 31, 2002	21.57	21.65	21.57	21.65
799	NASDAQ	UVSP	Mon, Dec 30, 2002	21.49	21.49	21.49	21.49
798	NASDAQ	UVSP	Fri, Dec 27, 2002	21.73	21.73	21.57	21.57
797	NASDAQ	UVSP	Mon, Dec 23, 2002	21.52	21.57	21.52	21.57
796	NASDAQ	UVSP	Thu, Dec 19, 2002	21.47	21.47	21.47	21.47
795	NASDAQ	UVSP	Tue, Dec 17, 2002	21.47	21.57	21.47	21.57
794	NASDAQ	UVSP	Thu, Dec 12, 2002	21.47	21.47	21.47	21.47
793	NASDAQ	UVSP	Wed, Dec 11, 2002	21.60	21.60	21.59	21.59
792	NASDAQ	UVSP	Tue, Dec 10, 2002	21.57	21.57	21.57	21.57
791	NASDAQ	UVSP	Fri, Dec 6, 2002	21.47	21.47	21.47	21.47
790	NASDAQ	UVSP	Thu, Dec 5, 2002	21.60	21.60	21.60	21.60
789	NASDAQ	UVSP	Tue, Dec 3, 2002	21.47	21.47	21.47	21.47
788	NASDAQ	UVSP	Mon, Dec 2, 2002	21.47	21.47	21.47	21.47
787	NASDAQ	UVSP	Wed, Nov 27, 2002	21.47	21.47	21.47	21.47
786	NASDAQ	UVSP	Fri, Nov 22, 2002	21.47	21.47	21.47	21.47
785	NASDAQ	UVSP	Thu, Nov 21, 2002	21.49	21.49	21.49	21.49
784	NASDAQ	UVSP	Wed, Nov 20, 2002	21.52	21.52	21.47	21.47
783	NASDAQ	UVSP	Mon, Nov 18, 2002	21.65	21.65	21.55	21.65
782	NASDAQ	UVSP	Fri, Nov 15, 2002	21.55	21.55	21.55	21.55
781	NASDAQ	UVSP	Thu, Nov 14, 2002	21.60	21.60	21.60	21.60
780	NASDAQ	UVSP	Wed, Nov 13, 2002	21.65	21.65	21.65	21.65
779	NASDAQ	UVSP	Mon, Nov 11, 2002	21.47	21.47	21.47	21.47
778	NASDAQ	UVSP	Thu, Nov 7, 2002	21.55	21.55	21.55	21.55
777	NASDAQ	UVSP	Wed, Nov 6, 2002	21.47	21.47	21.47	21.47
776	NASDAQ	UVSP	Tue, Nov 5, 2002	21.41	21.60	21.41	21.60
775	NASDAQ	UVSP	Mon, Nov 4, 2002	21.60	21.60	21.47	21.60
774	NASDAQ	UVSP	Thu, Oct 31, 2002	21.49	21.55	21.49	21.55
773	NASDAQ	UVSP	Tue, Oct 29, 2002	21.52	21.52	21.41	21.49
772	NASDAQ	UVSP	Mon, Oct 28, 2002	21.47	21.57	21.41	21.57
771	NASDAQ	UVSP	Thu, Oct 24, 2002	21.36	21.39	21.36	21.36
770	NASDAQ	UVSP	Wed, Oct 23, 2002	21.36	21.44	21.36	21.44
769	NASDAQ	UVSP	Tue, Oct 22, 2002	21.39	21.39	21.36	21.36
768	NASDAQ	UVSP	Mon, Oct 21, 2002	21.36	21.41	21.36	21.41
767	NASDAQ	UVSP	Fri, Oct 18, 2002	21.36	21.36	21.36	21.36
766	NASDAQ	UVSP	Thu, Oct 17, 2002	21.33	21.41	21.33	21.41
765	NASDAQ	UVSP	Wed, Oct 16, 2002	21.33	21.33	21.33	21.33
764	NASDAQ	UVSP	Tue, Oct 15, 2002	21.28	21.33	21.28	21.33
763	NASDAQ	UVSP	Fri, Oct 11, 2002	21.25	21.87	21.25	21.28
762	NASDAQ	UVSP	Thu, Oct 10, 2002	21.25	21.25	21.25	21.25
761	NASDAQ	UVSP	Wed, Oct 9, 2002	21.25	21.39	21.25	21.25
760	NASDAQ	UVSP	Tue, Oct 8, 2002	21.39	21.39	21.25	21.25
759	NASDAQ	UVSP	Mon, Oct 7, 2002	21.25	21.25	21.25	21.25
758	NASDAQ	UVSP	Fri, Oct 4, 2002	21.25	21.25	21.25	21.25
757	NASDAQ	UVSP	Thu, Oct 3, 2002	21.25	21.31	21.25	21.25
756	NASDAQ	UVSP	Wed, Oct 2, 2002	21.33	21.41	21.23	21.25
755	NASDAQ	UVSP	Tue, Oct 1, 2002	21.07	21.07	20.80	20.80
754	NASDAQ	UVSP	Mon, Sep 30, 2002	20.69	21.20	20.69	20.85
753	NASDAQ	UVSP	Fri, Sep 27, 2002	20.99	20.99	20.69	20.80
752	NASDAQ	UVSP	Thu, Sep 26, 2002	20.80	20.80	20.69	20.69
751	NASDAQ	UVSP	Wed, Sep 25, 2002	20.67	20.67	20.61	20.61
750	NASDAQ	UVSP	Wed, Sep 18, 2002	20.37	20.64	20.37	20.64
749	NASDAQ	UVSP	Tue, Sep 17, 2002	20.67	20.67	20.53	20.53
748	NASDAQ	UVSP	Mon, Sep 16, 2002	20.32	20.32	20.32	20.32
747	NASDAQ	UVSP	Fri, Sep 13, 2002	20.27	20.32	20.27	20.32
746	NASDAQ	UVSP	Thu, Sep 12, 2002	20.53	20.53	20.27	20.53
745	NASDAQ	UVSP	Wed, Sep 11, 2002	20.27	20.27	20.27	20.27
744	NASDAQ	UVSP	Tue, Sep 10, 2002	20.27	20.27	20.27	20.27
743	NASDAQ	UVSP	Mon, Sep 9, 2002	20.27	20.45	20.27	20.45
742	NASDAQ	UVSP	Fri, Sep 6, 2002	20.40	20.45	20.32	20.40
741	NASDAQ	UVSP	Thu, Sep 5, 2002	20.27	20.27	20.27	20.27
740	NASDAQ	UVSP	Wed, Sep 4, 2002	20.37	20.43	20.37	20.43
739	NASDAQ	UVSP	Tue, Sep 3, 2002	20.27	20.27	20.27	20.27
738	NASDAQ	UVSP	Fri, Aug 30, 2002	20.67	20.67	20.27	20.27
737	NASDAQ	UVSP	Wed, Aug 28, 2002	20.27	20.67	20.27	20.43
736	NASDAQ	UVSP	Thu, Aug 22, 2002	20.67	20.67	20.67	20.67
735	NASDAQ	UVSP	Tue, Aug 20, 2002	20.27	20.53	20.27	20.53
734	NASDAQ	UVSP	Wed, Aug 14, 2002	20.27	20.53	20.27	20.40
733	NASDAQ	UVSP	Tue, Aug 13, 2002	20.27	20.53	20.27	20.40
732	NASDAQ	UVSP	Mon, Aug 12, 2002	20.27	20.27	20.27	20.27
731	NASDAQ	UVSP	Thu, Aug 8, 2002	20.35	20.35	20.33	20.33
730	NASDAQ	UVSP	Tue, Aug 6, 2002	20.40	20.40	20.27	20.27
729	NASDAQ	UVSP	Mon, Aug 5, 2002	20.27	20.35	20.00	20.35
728	NASDAQ	UVSP	Fri, Aug 2, 2002	20.29	20.32	20.27	20.32
727	NASDAQ	UVSP	Thu, Aug 1, 2002	20.60	20.93	20.60	20.93
726	NASDAQ	UVSP	Wed, Jul 31, 2002	20.27	20.48	20.27	20.48
725	NASDAQ	UVSP	Tue, Jul 30, 2002	20.32	20.53	20.27	20.27
724	NASDAQ	UVSP	Mon, Jul 29, 2002	20.27	20.53	20.27	20.35
723	NASDAQ	UVSP	Fri, Jul 26, 2002	20.32	20.32	20.27	20.27
722	NASDAQ	UVSP	Thu, Jul 25, 2002	20.32	20.32	20.32	20.32
721	NASDAQ	UVSP	Wed, Jul 24, 2002	20.05	20.13	20.00	20.05
720	NASDAQ	UVSP	Tue, Jul 23, 2002	20.27	20.32	20.05	20.13
719	NASDAQ	UVSP	Mon, Jul 22, 2002	20.27	20.27	20.13	20.13
718	NASDAQ	UVSP	Fri, Jul 19, 2002	20.45	20.75	20.27	20.75
717	NASDAQ	UVSP	Thu, Jul 18, 2002	20.27	20.35	20.27	20.35
716	NASDAQ	UVSP	Wed, Jul 17, 2002	20.27	20.37	20.27	20.37
715	NASDAQ	UVSP	Tue, Jul 16, 2002	20.53	20.53	20.27	20.27
714	NASDAQ	UVSP	Mon, Jul 15, 2002	20.75	21.07	20.53	20.53
713	NASDAQ	UVSP	Fri, Jul 12, 2002	20.48	20.48	20.48	20.48
712	NASDAQ	UVSP	Thu, Jul 11, 2002	20.48	20.75	20.48	20.53
711	NASDAQ	UVSP	Wed, Jul 10, 2002	20.19	20.53	20.19	20.53
710	NASDAQ	UVSP	Tue, Jul 9, 2002	19.84	19.84	19.84	19.84
709	NASDAQ	UVSP	Mon, Jul 8, 2002	19.73	19.73	19.73	19.73
708	NASDAQ	UVSP	Fri, Jul 5, 2002	19.73	19.73	19.73	19.73
707	NASDAQ	UVSP	Wed, Jul 3, 2002	19.73	20.27	19.73	20.27
706	NASDAQ	UVSP	Tue, Jul 2, 2002	20.00	20.00	20.00	20.00
705	NASDAQ	UVSP	Mon, Jul 1, 2002	19.73	19.73	19.73	19.73
704	NASDAQ	UVSP	Fri, Jun 28, 2002	19.60	19.73	19.60	19.73
703	NASDAQ	UVSP	Thu, Jun 27, 2002	19.47	19.73	19.47	19.73
702	NASDAQ	UVSP	Wed, Jun 26, 2002	19.44	19.57	19.44	19.57
701	NASDAQ	UVSP	Tue, Jun 25, 2002	19.36	19.44	19.36	19.36
700	NASDAQ	UVSP	Mon, Jun 24, 2002	19.33	19.41	19.33	19.41
699	NASDAQ	UVSP	Thu, Jun 20, 2002	19.47	19.47	19.33	19.41
698	NASDAQ	UVSP	Wed, Jun 19, 2002	19.33	19.41	19.33	19.41
697	NASDAQ	UVSP	Mon, Jun 17, 2002	19.33	19.33	19.33	19.33
696	NASDAQ	UVSP	Fri, Jun 14, 2002	19.31	19.44	19.31	19.44
695	NASDAQ	UVSP	Thu, Jun 13, 2002	19.25	19.25	19.25	19.25
694	NASDAQ	UVSP	Wed, Jun 12, 2002	19.31	19.39	19.31	19.39
693	NASDAQ	UVSP	Tue, Jun 11, 2002	19.31	19.41	19.31	19.31
692	NASDAQ	UVSP	Mon, Jun 10, 2002	19.25	19.25	19.25	19.25
691	NASDAQ	UVSP	Fri, Jun 7, 2002	19.31	19.41	19.31	19.41
690	NASDAQ	UVSP	Thu, Jun 6, 2002	19.31	19.41	19.31	19.39
689	NASDAQ	UVSP	Wed, Jun 5, 2002	19.28	19.28	19.28	19.28
688	NASDAQ	UVSP	Tue, Jun 4, 2002	19.28	19.36	19.28	19.36
687	NASDAQ	UVSP	Fri, May 31, 2002	19.28	19.39	19.28	19.39
686	NASDAQ	UVSP	Tue, May 21, 2002	19.28	19.28	19.28	19.28
685	NASDAQ	UVSP	Mon, May 20, 2002	19.28	19.39	19.28	19.39
684	NASDAQ	UVSP	Thu, May 16, 2002	19.20	19.39	19.20	19.39
683	NASDAQ	UVSP	Wed, May 15, 2002	19.28	19.28	19.20	19.28
682	NASDAQ	UVSP	Tue, May 14, 2002	19.20	19.28	19.20	19.28
681	NASDAQ	UVSP	Mon, May 13, 2002	19.47	19.47	19.20	19.20
680	NASDAQ	UVSP	Fri, May 10, 2002	19.20	19.33	19.20	19.20
679	NASDAQ	UVSP	Thu, May 9, 2002	19.20	19.33	19.20	19.33
678	NASDAQ	UVSP	Tue, May 7, 2002	19.47	19.47	19.20	19.20
677	NASDAQ	UVSP	Mon, May 6, 2002	19.17	19.31	19.17	19.31
676	NASDAQ	UVSP	Fri, May 3, 2002	19.20	19.47	19.17	19.17
675	NASDAQ	UVSP	Thu, May 2, 2002	19.15	19.15	19.15	19.15
674	NASDAQ	UVSP	Wed, May 1, 2002	19.15	19.25	19.15	19.25
673	NASDAQ	UVSP	Tue, Apr 23, 2002	19.15	19.15	19.15	19.15
672	NASDAQ	UVSP	Fri, Apr 19, 2002	19.15	19.15	19.15	19.15
671	NASDAQ	UVSP	Thu, Apr 18, 2002	19.47	19.47	19.20	19.20
670	NASDAQ	UVSP	Wed, Apr 17, 2002	19.22	19.31	19.20	19.28
669	NASDAQ	UVSP	Tue, Apr 16, 2002	19.12	19.47	19.12	19.47
668	NASDAQ	UVSP	Mon, Apr 15, 2002	19.12	19.28	19.12	19.12
667	NASDAQ	UVSP	Wed, Apr 10, 2002	19.47	19.47	19.47	19.47
666	NASDAQ	UVSP	Tue, Apr 9, 2002	19.17	19.33	19.17	19.33
665	NASDAQ	UVSP	Mon, Apr 8, 2002	19.09	19.20	19.09	19.09
664	NASDAQ	UVSP	Fri, Apr 5, 2002	19.12	19.33	19.07	19.33
663	NASDAQ	UVSP	Tue, Apr 2, 2002	18.99	19.01	18.88	19.01
662	NASDAQ	UVSP	Thu, Mar 28, 2002	18.85	18.96	18.85	18.88
661	NASDAQ	UVSP	Wed, Mar 27, 2002	18.85	18.85	18.85	18.85
660	NASDAQ	UVSP	Mon, Mar 25, 2002	18.99	18.99	18.91	18.96
659	NASDAQ	UVSP	Fri, Mar 22, 2002	18.85	18.99	18.85	18.99
658	NASDAQ	UVSP	Thu, Mar 21, 2002	18.85	18.99	18.85	18.99
657	NASDAQ	UVSP	Tue, Mar 19, 2002	18.85	18.96	18.85	18.96
656	NASDAQ	UVSP	Mon, Mar 18, 2002	18.85	18.91	18.85	18.85
655	NASDAQ	UVSP	Fri, Mar 15, 2002	18.91	18.91	18.85	18.91
654	NASDAQ	UVSP	Thu, Mar 14, 2002	18.85	18.91	18.85	18.85
653	NASDAQ	UVSP	Wed, Mar 13, 2002	18.85	18.91	18.85	18.85
652	NASDAQ	UVSP	Tue, Mar 12, 2002	18.85	18.93	18.85	18.85
651	NASDAQ	UVSP	Mon, Mar 11, 2002	18.88	18.96	18.88	18.88
650	NASDAQ	UVSP	Fri, Mar 8, 2002	18.88	18.93	18.85	18.91
649	NASDAQ	UVSP	Thu, Mar 7, 2002	18.83	18.88	18.83	18.88
648	NASDAQ	UVSP	Wed, Mar 6, 2002	18.83	18.83	18.77	18.83
647	NASDAQ	UVSP	Tue, Mar 5, 2002	18.83	18.83	18.83	18.83
646	NASDAQ	UVSP	Mon, Mar 4, 2002	18.83	18.83	18.83	18.83
645	NASDAQ	UVSP	Fri, Mar 1, 2002	18.78	18.83	18.76	18.83
644	NASDAQ	UVSP	Thu, Feb 28, 2002	18.75	18.75	18.75	18.75
643	NASDAQ	UVSP	Wed, Feb 27, 2002	18.77	18.77	18.77	18.77
642	NASDAQ	UVSP	Tue, Feb 26, 2002	18.77	18.77	18.77	18.77
641	NASDAQ	UVSP	Mon, Feb 25, 2002	18.77	18.88	18.77	18.77
640	NASDAQ	UVSP	Thu, Feb 21, 2002	18.77	18.88	18.77	18.84
639	NASDAQ	UVSP	Wed, Feb 20, 2002	18.77	18.88	18.77	18.88
638	NASDAQ	UVSP	Tue, Feb 19, 2002	18.77	18.88	18.77	18.88
637	NASDAQ	UVSP	Fri, Feb 15, 2002	18.80	18.88	18.77	18.88
636	NASDAQ	UVSP	Tue, Feb 12, 2002	18.77	18.77	18.77	18.77
635	NASDAQ	UVSP	Mon, Feb 11, 2002	18.91	18.91	18.84	18.84
634	NASDAQ	UVSP	Fri, Feb 8, 2002	18.77	18.77	18.77	18.77
633	NASDAQ	UVSP	Wed, Feb 6, 2002	18.75	18.85	18.75	18.80
632	NASDAQ	UVSP	Tue, Feb 5, 2002	18.75	18.85	18.75	18.85
631	NASDAQ	UVSP	Thu, Jan 31, 2002	18.75	18.85	18.75	18.85
630	NASDAQ	UVSP	Wed, Jan 30, 2002	18.75	18.85	18.75	18.85
629	NASDAQ	UVSP	Tue, Jan 29, 2002	18.85	18.85	18.75	18.75
628	NASDAQ	UVSP	Fri, Jan 25, 2002	18.85	18.85	18.73	18.85
627	NASDAQ	UVSP	Wed, Jan 23, 2002	18.80	18.80	18.73	18.73
626	NASDAQ	UVSP	Tue, Jan 22, 2002	18.80	18.80	18.80	18.80
625	NASDAQ	UVSP	Thu, Jan 17, 2002	18.88	18.88	18.75	18.88
624	NASDAQ	UVSP	Wed, Jan 16, 2002	18.73	18.75	18.73	18.75
623	NASDAQ	UVSP	Tue, Jan 15, 2002	18.73	18.88	18.73	18.75
622	NASDAQ	UVSP	Mon, Jan 14, 2002	18.79	18.79	18.73	18.73
621	NASDAQ	UVSP	Fri, Jan 11, 2002	18.75	18.91	18.73	18.91
620	NASDAQ	UVSP	Thu, Jan 10, 2002	18.72	18.85	18.72	18.85
619	NASDAQ	UVSP	Wed, Jan 9, 2002	18.72	18.85	18.72	18.85
618	NASDAQ	UVSP	Tue, Jan 8, 2002	18.72	18.85	18.72	18.72
617	NASDAQ	UVSP	Mon, Jan 7, 2002	18.72	18.77	18.72	18.77
616	NASDAQ	UVSP	Fri, Jan 4, 2002	18.85	18.85	18.85	18.85
615	NASDAQ	UVSP	Thu, Jan 3, 2002	18.72	18.85	18.72	18.72
614	NASDAQ	UVSP	Wed, Jan 2, 2002	18.83	18.83	18.81	18.81
613	NASDAQ	UVSP	Mon, Dec 31, 2001	18.67	18.81	18.67	18.81
612	NASDAQ	UVSP	Fri, Dec 28, 2001	18.67	18.67	18.67	18.67
611	NASDAQ	UVSP	Thu, Dec 27, 2001	18.67	18.67	18.67	18.67
610	NASDAQ	UVSP	Mon, Dec 24, 2001	18.67	18.67	18.67	18.67
609	NASDAQ	UVSP	Fri, Dec 21, 2001	18.72	18.72	18.67	18.69
608	NASDAQ	UVSP	Thu, Dec 20, 2001	18.67	18.67	18.67	18.67
607	NASDAQ	UVSP	Wed, Dec 19, 2001	18.67	18.72	18.67	18.71
606	NASDAQ	UVSP	Tue, Dec 18, 2001	18.72	18.72	18.67	18.67
605	NASDAQ	UVSP	Mon, Dec 17, 2001	18.67	18.72	18.67	18.67
604	NASDAQ	UVSP	Fri, Dec 14, 2001	18.67	18.72	18.67	18.72
603	NASDAQ	UVSP	Thu, Dec 13, 2001	18.67	18.67	18.67	18.67
602	NASDAQ	UVSP	Wed, Dec 12, 2001	18.67	18.72	18.67	18.72
601	NASDAQ	UVSP	Tue, Dec 11, 2001	18.67	18.67	18.67	18.67
600	NASDAQ	UVSP	Mon, Dec 10, 2001	18.67	18.83	18.67	18.75
599	NASDAQ	UVSP	Thu, Dec 6, 2001	18.83	18.83	18.77	18.77
598	NASDAQ	UVSP	Mon, Dec 3, 2001	18.67	18.67	18.67	18.67
597	NASDAQ	UVSP	Fri, Nov 30, 2001	18.67	18.67	18.67	18.67
596	NASDAQ	UVSP	Thu, Nov 29, 2001	18.67	18.72	18.67	18.67
595	NASDAQ	UVSP	Wed, Nov 28, 2001	18.87	18.87	18.87	18.87
594	NASDAQ	UVSP	Tue, Nov 27, 2001	18.75	18.82	18.75	18.82
593	NASDAQ	UVSP	Mon, Nov 26, 2001	18.67	18.67	18.67	18.67
592	NASDAQ	UVSP	Fri, Nov 23, 2001	18.67	18.67	18.67	18.67
591	NASDAQ	UVSP	Wed, Nov 21, 2001	18.88	18.88	18.88	18.88
590	NASDAQ	UVSP	Tue, Nov 20, 2001	18.91	18.91	18.67	18.67
589	NASDAQ	UVSP	Mon, Nov 19, 2001	18.51	18.80	18.51	18.80
588	NASDAQ	UVSP	Fri, Nov 16, 2001	18.67	18.91	18.67	18.67
587	NASDAQ	UVSP	Thu, Nov 15, 2001	18.51	18.91	18.51	18.51
586	NASDAQ	UVSP	Wed, Nov 14, 2001	18.67	18.75	18.59	18.75
585	NASDAQ	UVSP	Mon, Nov 12, 2001	18.51	18.51	18.51	18.51
584	NASDAQ	UVSP	Fri, Nov 9, 2001	18.61	18.67	18.59	18.67
583	NASDAQ	UVSP	Thu, Nov 8, 2001	18.67	18.67	18.51	18.51
582	NASDAQ	UVSP	Wed, Nov 7, 2001	18.67	18.67	18.51	18.51
581	NASDAQ	UVSP	Tue, Nov 6, 2001	18.50	18.74	18.48	18.74
580	NASDAQ	UVSP	Mon, Nov 5, 2001	18.48	18.52	18.48	18.48
579	NASDAQ	UVSP	Fri, Nov 2, 2001	18.64	18.64	18.64	18.64
578	NASDAQ	UVSP	Thu, Nov 1, 2001	18.48	18.54	18.48	18.54
577	NASDAQ	UVSP	Wed, Oct 31, 2001	18.67	18.67	18.67	18.67
576	NASDAQ	UVSP	Tue, Oct 30, 2001	18.48	18.48	18.48	18.48
575	NASDAQ	UVSP	Mon, Oct 29, 2001	18.56	19.01	18.56	18.67
574	NASDAQ	UVSP	Fri, Oct 26, 2001	18.48	18.67	18.48	18.67
573	NASDAQ	UVSP	Thu, Oct 25, 2001	18.53	18.53	18.53	18.53
572	NASDAQ	UVSP	Mon, Oct 22, 2001	18.67	18.80	18.53	18.53
571	NASDAQ	UVSP	Thu, Oct 18, 2001	18.24	18.33	18.24	18.33
570	NASDAQ	UVSP	Wed, Oct 17, 2001	18.24	18.24	18.24	18.24
569	NASDAQ	UVSP	Tue, Oct 16, 2001	18.19	18.24	18.19	18.24
568	NASDAQ	UVSP	Mon, Oct 15, 2001	18.19	18.53	18.19	18.53
567	NASDAQ	UVSP	Fri, Oct 12, 2001	18.53	18.53	18.19	18.25
566	NASDAQ	UVSP	Thu, Oct 11, 2001	18.53	18.53	18.19	18.19
565	NASDAQ	UVSP	Wed, Oct 10, 2001	18.16	18.16	18.16	18.16
564	NASDAQ	UVSP	Tue, Oct 9, 2001	18.13	18.53	18.13	18.13
563	NASDAQ	UVSP	Thu, Oct 4, 2001	18.13	18.53	18.13	18.53
562	NASDAQ	UVSP	Wed, Oct 3, 2001	18.13	18.19	18.13	18.13
561	NASDAQ	UVSP	Tue, Oct 2, 2001	18.67	18.67	18.40	18.40
560	NASDAQ	UVSP	Mon, Oct 1, 2001	18.13	18.40	18.13	18.13
559	NASDAQ	UVSP	Fri, Sep 28, 2001	18.27	18.67	18.13	18.13
558	NASDAQ	UVSP	Thu, Sep 27, 2001	17.92	18.13	17.92	18.00
557	NASDAQ	UVSP	Wed, Sep 26, 2001	18.00	18.00	17.92	17.92
556	NASDAQ	UVSP	Tue, Sep 25, 2001	17.92	18.13	17.92	18.00
555	NASDAQ	UVSP	Mon, Sep 24, 2001	18.08	18.08	17.95	17.95
554	NASDAQ	UVSP	Fri, Sep 21, 2001	17.87	18.08	17.87	18.00
553	NASDAQ	UVSP	Thu, Sep 20, 2001	18.13	18.13	17.87	18.00
552	NASDAQ	UVSP	Wed, Sep 19, 2001	17.79	18.00	17.79	17.79
551	NASDAQ	UVSP	Mon, Sep 17, 2001	18.00	18.00	17.79	17.79
550	NASDAQ	UVSP	Mon, Sep 10, 2001	17.79	17.79	17.79	17.79
549	NASDAQ	UVSP	Thu, Sep 6, 2001	17.79	17.89	17.79	17.89
548	NASDAQ	UVSP	Wed, Sep 5, 2001	17.92	17.92	17.92	17.92
547	NASDAQ	UVSP	Tue, Sep 4, 2001	17.79	17.79	17.79	17.79
546	NASDAQ	UVSP	Wed, Aug 29, 2001	17.79	17.79	17.79	17.79
545	NASDAQ	UVSP	Tue, Aug 28, 2001	17.92	17.92	17.79	17.79
544	NASDAQ	UVSP	Fri, Aug 24, 2001	17.79	17.89	17.79	17.89
543	NASDAQ	UVSP	Thu, Aug 23, 2001	17.79	17.89	17.79	17.89
542	NASDAQ	UVSP	Wed, Aug 22, 2001	17.79	17.89	17.79	17.89
541	NASDAQ	UVSP	Mon, Aug 20, 2001	17.81	17.81	17.81	17.81
540	NASDAQ	UVSP	Fri, Aug 17, 2001	17.92	17.97	17.76	17.76
539	NASDAQ	UVSP	Thu, Aug 16, 2001	17.71	17.89	17.71	17.89
538	NASDAQ	UVSP	Fri, Aug 10, 2001	17.65	17.65	17.65	17.65
537	NASDAQ	UVSP	Thu, Aug 9, 2001	17.65	17.89	17.65	17.89
536	NASDAQ	UVSP	Wed, Aug 8, 2001	17.65	17.89	17.65	17.89
535	NASDAQ	UVSP	Tue, Aug 7, 2001	17.65	17.81	17.65	17.81
534	NASDAQ	UVSP	Fri, Aug 3, 2001	17.65	17.71	17.65	17.71
533	NASDAQ	UVSP	Thu, Jul 26, 2001	17.65	17.65	17.65	17.65
532	NASDAQ	UVSP	Wed, Jul 25, 2001	17.60	17.65	17.60	17.65
531	NASDAQ	UVSP	Tue, Jul 24, 2001	17.60	17.60	17.60	17.60
530	NASDAQ	UVSP	Fri, Jul 20, 2001	17.60	17.60	17.60	17.60
529	NASDAQ	UVSP	Thu, Jul 19, 2001	17.70	17.81	17.68	17.68
528	NASDAQ	UVSP	Wed, Jul 18, 2001	17.87	17.87	17.71	17.71
527	NASDAQ	UVSP	Tue, Jul 17, 2001	17.87	17.87	17.71	17.71
526	NASDAQ	UVSP	Mon, Jul 16, 2001	17.87	17.87	17.87	17.87
525	NASDAQ	UVSP	Fri, Jul 13, 2001	17.87	18.00	17.87	18.00
524	NASDAQ	UVSP	Thu, Jul 12, 2001	17.73	18.00	17.60	17.86
523	NASDAQ	UVSP	Wed, Jul 11, 2001	17.20	17.71	17.20	17.69
522	NASDAQ	UVSP	Tue, Jul 10, 2001	17.23	17.23	17.20	17.20
521	NASDAQ	UVSP	Mon, Jul 9, 2001	17.73	17.73	17.23	17.23
520	NASDAQ	UVSP	Fri, Jul 6, 2001	17.20	17.20	17.20	17.20
519	NASDAQ	UVSP	Thu, Jul 5, 2001	16.93	17.73	16.93	17.66
518	NASDAQ	UVSP	Mon, Jul 2, 2001	17.73	17.73	17.73	17.73
517	NASDAQ	UVSP	Fri, Jun 29, 2001	16.27	17.66	16.27	17.33
516	NASDAQ	UVSP	Thu, Jun 28, 2001	16.00	16.13	15.95	16.11
515	NASDAQ	UVSP	Wed, Jun 27, 2001	15.73	16.00	15.47	16.00
514	NASDAQ	UVSP	Fri, Jun 22, 2001	15.25	15.53	15.25	15.49
513	NASDAQ	UVSP	Thu, Jun 21, 2001	15.20	15.49	15.20	15.49
512	NASDAQ	UVSP	Wed, Jun 20, 2001	15.60	15.60	15.60	15.60
511	NASDAQ	UVSP	Mon, Jun 18, 2001	15.47	15.47	15.47	15.47
510	NASDAQ	UVSP	Fri, Jun 15, 2001	15.87	15.87	15.20	15.20
509	NASDAQ	UVSP	Thu, Jun 14, 2001	15.47	15.67	15.47	15.67
508	NASDAQ	UVSP	Wed, Jun 13, 2001	15.60	15.60	15.47	15.54
507	NASDAQ	UVSP	Tue, Jun 12, 2001	15.60	15.60	15.60	15.60
506	NASDAQ	UVSP	Mon, Jun 11, 2001	15.60	15.60	15.60	15.60
505	NASDAQ	UVSP	Thu, Jun 7, 2001	13.89	15.73	13.89	15.55
504	NASDAQ	UVSP	Tue, Jun 5, 2001	13.87	14.08	13.87	14.08
503	NASDAQ	UVSP	Mon, Jun 4, 2001	13.73	13.81	13.73	13.79
502	NASDAQ	UVSP	Thu, May 31, 2001	13.63	13.73	13.63	13.71
501	NASDAQ	UVSP	Fri, May 25, 2001	13.73	13.73	13.73	13.73
500	NASDAQ	UVSP	Thu, May 24, 2001	13.60	13.60	13.60	13.60
499	NASDAQ	UVSP	Fri, May 18, 2001	13.60	13.63	13.60	13.60
498	NASDAQ	UVSP	Thu, May 17, 2001	13.49	13.57	13.49	13.57
497	NASDAQ	UVSP	Mon, May 14, 2001	13.39	13.39	13.39	13.39
496	NASDAQ	UVSP	Thu, May 10, 2001	13.39	13.39	13.39	13.39
495	NASDAQ	UVSP	Wed, May 9, 2001	13.71	13.71	13.71	13.71
494	NASDAQ	UVSP	Fri, May 4, 2001	13.39	13.39	13.39	13.39
493	NASDAQ	UVSP	Fri, Apr 27, 2001	13.33	13.33	13.33	13.33
492	NASDAQ	UVSP	Thu, Apr 26, 2001	13.40	13.47	13.40	13.47
491	NASDAQ	UVSP	Wed, Apr 25, 2001	13.33	13.33	13.33	13.33
490	NASDAQ	UVSP	Fri, Apr 20, 2001	13.60	13.60	13.47	13.47
489	NASDAQ	UVSP	Mon, Apr 16, 2001	13.33	13.33	13.33	13.33
488	NASDAQ	UVSP	Tue, Apr 10, 2001	13.33	13.33	13.33	13.33
487	NASDAQ	UVSP	Mon, Apr 9, 2001	13.33	13.40	13.33	13.33
486	NASDAQ	UVSP	Fri, Apr 6, 2001	13.40	13.47	13.33	13.33
485	NASDAQ	UVSP	Thu, Apr 5, 2001	13.20	13.40	13.20	13.40
484	NASDAQ	UVSP	Wed, Apr 4, 2001	13.33	13.40	13.27	13.40
483	NASDAQ	UVSP	Tue, Apr 3, 2001	13.27	13.33	13.07	13.20
482	NASDAQ	UVSP	Mon, Apr 2, 2001	13.27	13.27	13.07	13.07
481	NASDAQ	UVSP	Fri, Mar 30, 2001	13.20	13.33	13.20	13.33
480	NASDAQ	UVSP	Thu, Mar 29, 2001	13.13	13.27	13.13	13.20
479	NASDAQ	UVSP	Tue, Mar 27, 2001	13.07	13.13	13.07	13.13
478	NASDAQ	UVSP	Mon, Mar 26, 2001	13.07	13.07	13.07	13.07
477	NASDAQ	UVSP	Wed, Mar 21, 2001	13.07	13.07	13.07	13.07
476	NASDAQ	UVSP	Tue, Mar 20, 2001	13.07	13.20	13.07	13.13
475	NASDAQ	UVSP	Wed, Mar 14, 2001	13.00	13.13	13.00	13.13
474	NASDAQ	UVSP	Mon, Mar 12, 2001	13.33	13.33	13.07	13.20
473	NASDAQ	UVSP	Fri, Mar 9, 2001	12.93	12.93	12.93	12.93
472	NASDAQ	UVSP	Thu, Mar 8, 2001	12.80	12.80	12.80	12.80
471	NASDAQ	UVSP	Wed, Mar 7, 2001	12.80	12.80	12.80	12.80
470	NASDAQ	UVSP	Mon, Mar 5, 2001	12.80	12.93	12.80	12.87
469	NASDAQ	UVSP	Fri, Mar 2, 2001	12.80	12.80	12.80	12.80
468	NASDAQ	UVSP	Wed, Feb 28, 2001	12.67	12.67	12.67	12.67
467	NASDAQ	UVSP	Thu, Feb 22, 2001	12.53	12.53	12.53	12.53
466	NASDAQ	UVSP	Thu, Feb 15, 2001	12.60	12.60	12.47	12.60
465	NASDAQ	UVSP	Wed, Feb 14, 2001	12.60	12.60	12.60	12.60
464	NASDAQ	UVSP	Mon, Feb 12, 2001	12.33	12.33	12.33	12.33
463	NASDAQ	UVSP	Fri, Feb 9, 2001	12.40	12.47	12.40	12.47
462	NASDAQ	UVSP	Thu, Feb 8, 2001	12.33	12.33	12.27	12.27
461	NASDAQ	UVSP	Fri, Feb 2, 2001	12.20	12.20	12.20	12.20
460	NASDAQ	UVSP	Thu, Feb 1, 2001	12.20	12.27	12.20	12.27
459	NASDAQ	UVSP	Wed, Jan 31, 2001	12.20	12.20	12.07	12.20
458	NASDAQ	UVSP	Tue, Jan 30, 2001	12.20	12.20	12.03	12.17
457	NASDAQ	UVSP	Mon, Jan 29, 2001	12.20	12.20	12.20	12.20
456	NASDAQ	UVSP	Thu, Jan 25, 2001	12.20	12.20	12.20	12.20
455	NASDAQ	UVSP	Wed, Jan 24, 2001	11.93	11.93	11.93	11.93
454	NASDAQ	UVSP	Tue, Jan 23, 2001	12.00	12.00	11.93	11.93
453	NASDAQ	UVSP	Fri, Jan 19, 2001	11.93	11.93	11.93	11.93
452	NASDAQ	UVSP	Thu, Jan 11, 2001	12.13	12.13	11.93	11.93
451	NASDAQ	UVSP	Wed, Jan 10, 2001	11.93	12.03	11.93	11.97
450	NASDAQ	UVSP	Tue, Jan 9, 2001	11.93	12.20	11.93	12.17
449	NASDAQ	UVSP	Mon, Jan 8, 2001	12.00	12.00	12.00	12.00
448	NASDAQ	UVSP	Fri, Jan 5, 2001	11.93	11.93	11.93	11.93
447	NASDAQ	UVSP	Thu, Jan 4, 2001	11.93	12.13	11.93	12.13
446	NASDAQ	UVSP	Wed, Jan 3, 2001	12.13	12.13	11.93	12.07
445	NASDAQ	UVSP	Tue, Jan 2, 2001	11.93	12.00	11.87	11.87
444	NASDAQ	UVSP	Fri, Dec 29, 2000	11.67	11.93	11.63	11.93
443	NASDAQ	UVSP	Thu, Dec 28, 2000	11.67	11.80	11.67	11.73
442	NASDAQ	UVSP	Wed, Dec 27, 2000	11.60	11.60	11.60	11.60
441	NASDAQ	UVSP	Tue, Dec 26, 2000	11.53	11.60	11.53	11.53
440	NASDAQ	UVSP	Fri, Dec 22, 2000	11.60	11.60	11.53	11.60
439	NASDAQ	UVSP	Thu, Dec 21, 2000	11.63	11.63	11.60	11.60
438	NASDAQ	UVSP	Wed, Dec 20, 2000	11.53	11.60	11.53	11.53
437	NASDAQ	UVSP	Fri, Dec 15, 2000	11.53	11.67	11.53	11.67
436	NASDAQ	UVSP	Wed, Dec 13, 2000	11.53	11.53	11.53	11.53
435	NASDAQ	UVSP	Tue, Dec 12, 2000	11.53	11.53	11.53	11.53
434	NASDAQ	UVSP	Mon, Dec 11, 2000	11.53	11.53	11.53	11.53
433	NASDAQ	UVSP	Fri, Dec 8, 2000	11.63	11.63	11.63	11.63
432	NASDAQ	UVSP	Thu, Dec 7, 2000	11.63	11.63	11.53	11.60
431	NASDAQ	UVSP	Wed, Dec 6, 2000	11.53	11.57	11.53	11.57
430	NASDAQ	UVSP	Tue, Dec 5, 2000	11.53	11.60	11.53	11.60
429	NASDAQ	UVSP	Fri, Dec 1, 2000	11.63	11.63	11.63	11.63
428	NASDAQ	UVSP	Thu, Nov 30, 2000	11.53	11.53	11.53	11.53
427	NASDAQ	UVSP	Wed, Nov 29, 2000	11.53	11.63	11.53	11.63
426	NASDAQ	UVSP	Tue, Nov 28, 2000	11.60	11.60	11.60	11.60
425	NASDAQ	UVSP	Mon, Nov 27, 2000	11.53	11.60	11.53	11.60
424	NASDAQ	UVSP	Wed, Nov 22, 2000	11.53	11.53	11.53	11.53
423	NASDAQ	UVSP	Tue, Nov 21, 2000	11.67	11.67	11.67	11.67
422	NASDAQ	UVSP	Fri, Nov 17, 2000	11.67	11.67	11.58	11.58
421	NASDAQ	UVSP	Thu, Nov 16, 2000	11.47	11.53	11.47	11.53
420	NASDAQ	UVSP	Tue, Nov 14, 2000	11.47	11.47	11.47	11.47
419	NASDAQ	UVSP	Mon, Nov 13, 2000	11.47	11.60	11.47	11.47
418	NASDAQ	UVSP	Tue, Nov 7, 2000	11.47	11.60	11.47	11.60
417	NASDAQ	UVSP	Mon, Nov 6, 2000	11.67	11.67	11.67	11.67
416	NASDAQ	UVSP	Fri, Nov 3, 2000	11.53	11.53	11.53	11.53
415	NASDAQ	UVSP	Thu, Nov 2, 2000	11.47	11.47	11.47	11.47
414	NASDAQ	UVSP	Wed, Nov 1, 2000	11.47	11.47	11.47	11.47
413	NASDAQ	UVSP	Tue, Oct 31, 2000	11.47	11.53	11.47	11.53
412	NASDAQ	UVSP	Mon, Oct 30, 2000	11.47	11.47	11.47	11.47
411	NASDAQ	UVSP	Wed, Oct 25, 2000	11.47	11.47	11.47	11.47
410	NASDAQ	UVSP	Tue, Oct 24, 2000	11.47	11.47	11.47	11.47
409	NASDAQ	UVSP	Fri, Oct 20, 2000	11.47	11.53	11.47	11.47
408	NASDAQ	UVSP	Thu, Oct 19, 2000	11.47	11.53	11.47	11.47
407	NASDAQ	UVSP	Wed, Oct 18, 2000	11.53	11.57	11.47	11.57
406	NASDAQ	UVSP	Mon, Oct 16, 2000	11.53	11.53	11.53	11.53
405	NASDAQ	UVSP	Fri, Oct 13, 2000	11.40	11.47	11.40	11.47
404	NASDAQ	UVSP	Thu, Oct 12, 2000	11.47	11.47	11.40	11.40
403	NASDAQ	UVSP	Wed, Oct 11, 2000	11.40	11.53	11.33	11.47
402	NASDAQ	UVSP	Tue, Oct 10, 2000	11.57	11.57	11.40	11.47
401	NASDAQ	UVSP	Mon, Oct 9, 2000	11.40	11.47	11.40	11.40
400	NASDAQ	UVSP	Thu, Oct 5, 2000	11.40	11.40	11.40	11.40
399	NASDAQ	UVSP	Wed, Oct 4, 2000	11.47	11.57	11.40	11.57
398	NASDAQ	UVSP	Tue, Oct 3, 2000	11.47	11.60	11.33	11.33
397	NASDAQ	UVSP	Mon, Oct 2, 2000	11.20	11.60	11.20	11.47
396	NASDAQ	UVSP	Thu, Sep 28, 2000	11.20	11.47	11.07	11.47
395	NASDAQ	UVSP	Tue, Sep 26, 2000	11.13	11.13	10.93	10.93
394	NASDAQ	UVSP	Mon, Sep 25, 2000	10.93	10.93	10.93	10.93
393	NASDAQ	UVSP	Fri, Sep 22, 2000	11.20	11.20	10.93	10.93
392	NASDAQ	UVSP	Wed, Sep 20, 2000	11.07	11.07	11.07	11.07
391	NASDAQ	UVSP	Tue, Sep 19, 2000	10.87	10.93	10.87	10.93
390	NASDAQ	UVSP	Fri, Sep 15, 2000	10.80	10.93	10.80	10.87
389	NASDAQ	UVSP	Thu, Sep 14, 2000	10.80	10.87	10.80	10.87
388	NASDAQ	UVSP	Wed, Sep 13, 2000	10.80	10.80	10.80	10.80
387	NASDAQ	UVSP	Tue, Sep 12, 2000	10.73	11.00	10.73	11.00
386	NASDAQ	UVSP	Mon, Sep 11, 2000	10.67	10.67	10.67	10.67
385	NASDAQ	UVSP	Thu, Sep 7, 2000	10.53	10.67	10.53	10.67
384	NASDAQ	UVSP	Wed, Sep 6, 2000	10.60	10.60	10.53	10.60
383	NASDAQ	UVSP	Fri, Sep 1, 2000	10.67	10.67	10.60	10.60
382	NASDAQ	UVSP	Thu, Aug 31, 2000	10.53	10.53	10.43	10.53
381	NASDAQ	UVSP	Tue, Aug 29, 2000	10.60	10.60	10.60	10.60
380	NASDAQ	UVSP	Mon, Aug 28, 2000	10.67	10.67	10.67	10.67
379	NASDAQ	UVSP	Fri, Aug 25, 2000	10.43	10.67	10.43	10.47
378	NASDAQ	UVSP	Wed, Aug 23, 2000	10.47	10.47	10.47	10.47
377	NASDAQ	UVSP	Mon, Aug 21, 2000	10.40	10.60	10.40	10.47
376	NASDAQ	UVSP	Fri, Aug 18, 2000	10.40	10.40	10.40	10.40
375	NASDAQ	UVSP	Wed, Aug 16, 2000	10.73	10.73	10.47	10.47
374	NASDAQ	UVSP	Mon, Aug 14, 2000	10.80	10.80	10.80	10.80
373	NASDAQ	UVSP	Fri, Aug 11, 2000	10.67	10.80	10.67	10.80
372	NASDAQ	UVSP	Thu, Aug 10, 2000	10.67	10.80	10.67	10.67
371	NASDAQ	UVSP	Tue, Aug 8, 2000	10.60	10.60	10.60	10.60
370	NASDAQ	UVSP	Mon, Aug 7, 2000	10.60	10.60	10.60	10.60
369	NASDAQ	UVSP	Fri, Aug 4, 2000	10.67	10.67	10.67	10.67
368	NASDAQ	UVSP	Tue, Aug 1, 2000	10.40	10.40	10.40	10.40
367	NASDAQ	UVSP	Fri, Jul 28, 2000	10.87	10.87	10.87	10.87
366	NASDAQ	UVSP	Tue, Jul 25, 2000	10.67	10.67	10.40	10.40
365	NASDAQ	UVSP	Mon, Jul 24, 2000	10.40	10.67	10.40	10.40
364	NASDAQ	UVSP	Fri, Jul 21, 2000	10.80	10.80	10.40	10.67
363	NASDAQ	UVSP	Wed, Jul 19, 2000	10.80	10.93	10.80	10.93
362	NASDAQ	UVSP	Tue, Jul 18, 2000	10.80	10.80	10.80	10.80
361	NASDAQ	UVSP	Mon, Jul 17, 2000	10.80	10.80	10.80	10.80
360	NASDAQ	UVSP	Fri, Jul 14, 2000	10.80	11.13	10.80	10.80
359	NASDAQ	UVSP	Thu, Jul 13, 2000	10.80	10.80	10.80	10.80
358	NASDAQ	UVSP	Wed, Jul 12, 2000	10.80	10.80	10.80	10.80
357	NASDAQ	UVSP	Mon, Jul 10, 2000	11.13	11.13	10.80	10.93
356	NASDAQ	UVSP	Thu, Jul 6, 2000	11.00	11.00	10.87	10.87
355	NASDAQ	UVSP	Wed, Jul 5, 2000	10.93	11.13	10.93	10.93
354	NASDAQ	UVSP	Mon, Jul 3, 2000	10.80	11.13	10.80	11.13
353	NASDAQ	UVSP	Fri, Jun 30, 2000	10.80	11.13	10.80	11.13
352	NASDAQ	UVSP	Wed, Jun 28, 2000	10.53	10.80	10.53	10.80
351	NASDAQ	UVSP	Tue, Jun 27, 2000	10.60	10.73	10.53	10.53
350	NASDAQ	UVSP	Mon, Jun 26, 2000	10.67	10.80	10.67	10.80
349	NASDAQ	UVSP	Fri, Jun 23, 2000	10.67	10.80	10.67	10.80
348	NASDAQ	UVSP	Wed, Jun 21, 2000	10.80	10.80	10.80	10.80
347	NASDAQ	UVSP	Tue, Jun 20, 2000	10.80	10.87	10.80	10.87
346	NASDAQ	UVSP	Fri, Jun 16, 2000	10.80	10.80	10.80	10.80
345	NASDAQ	UVSP	Thu, Jun 15, 2000	10.80	10.80	10.80	10.80
344	NASDAQ	UVSP	Wed, Jun 14, 2000	10.80	10.80	10.80	10.80
343	NASDAQ	UVSP	Mon, Jun 12, 2000	10.80	10.80	10.80	10.80
342	NASDAQ	UVSP	Wed, Jun 7, 2000	11.20	11.20	10.80	10.93
341	NASDAQ	UVSP	Wed, May 31, 2000	10.80	10.80	10.80	10.80
340	NASDAQ	UVSP	Tue, May 30, 2000	10.80	10.80	10.80	10.80
339	NASDAQ	UVSP	Thu, May 25, 2000	11.00	11.00	11.00	11.00
338	NASDAQ	UVSP	Tue, May 23, 2000	11.47	11.60	11.07	11.07
337	NASDAQ	UVSP	Mon, May 22, 2000	11.20	11.20	11.20	11.20
336	NASDAQ	UVSP	Thu, May 18, 2000	11.20	11.20	11.20	11.20
335	NASDAQ	UVSP	Wed, May 17, 2000	11.73	11.73	11.20	11.73
334	NASDAQ	UVSP	Tue, May 16, 2000	11.73	11.73	11.73	11.73
333	NASDAQ	UVSP	Mon, May 15, 2000	11.73	11.73	11.73	11.73
332	NASDAQ	UVSP	Fri, May 12, 2000	12.27	12.27	11.73	12.00
331	NASDAQ	UVSP	Thu, May 11, 2000	11.60	12.27	11.60	11.60
330	NASDAQ	UVSP	Wed, May 10, 2000	11.60	12.00	11.60	12.00
329	NASDAQ	UVSP	Mon, May 8, 2000	11.60	11.60	11.60	11.60
328	NASDAQ	UVSP	Tue, May 2, 2000	12.40	12.40	11.60	11.60
327	NASDAQ	UVSP	Mon, May 1, 2000	11.60	11.60	11.60	11.60
326	NASDAQ	UVSP	Wed, Apr 26, 2000	13.20	13.20	13.20	13.20
325	NASDAQ	UVSP	Tue, Apr 25, 2000	13.20	13.20	13.20	13.20
324	NASDAQ	UVSP	Mon, Apr 24, 2000	13.20	13.47	13.20	13.47
323	NASDAQ	UVSP	Thu, Apr 20, 2000	11.73	13.33	11.73	13.33
322	NASDAQ	UVSP	Wed, Apr 19, 2000	11.73	13.33	11.73	13.33
321	NASDAQ	UVSP	Tue, Apr 18, 2000	12.80	12.80	12.80	12.80
320	NASDAQ	UVSP	Mon, Apr 17, 2000	11.87	12.80	11.87	12.80
319	NASDAQ	UVSP	Fri, Apr 14, 2000	10.73	11.73	10.73	11.73
318	NASDAQ	UVSP	Thu, Apr 13, 2000	11.73	11.73	11.73	11.73
317	NASDAQ	UVSP	Wed, Apr 12, 2000	11.73	11.73	11.73	11.73
316	NASDAQ	UVSP	Tue, Apr 11, 2000	11.30	11.43	11.30	11.43
315	NASDAQ	UVSP	Fri, Apr 7, 2000	11.68	11.68	11.30	11.30
314	NASDAQ	UVSP	Thu, Apr 6, 2000	11.81	11.81	11.68	11.68
313	NASDAQ	UVSP	Wed, Apr 5, 2000	10.79	11.49	10.79	11.49
312	NASDAQ	UVSP	Tue, Apr 4, 2000	10.79	10.79	10.79	10.79
311	NASDAQ	UVSP	Mon, Apr 3, 2000	11.17	11.17	10.41	11.17
310	NASDAQ	UVSP	Fri, Mar 31, 2000	10.29	10.43	10.29	10.43
309	NASDAQ	UVSP	Wed, Mar 29, 2000	10.29	10.79	10.29	10.79
308	NASDAQ	UVSP	Tue, Mar 28, 2000	10.67	10.92	10.60	10.92
307	NASDAQ	UVSP	Fri, Mar 24, 2000	10.67	10.67	10.67	10.67
306	NASDAQ	UVSP	Wed, Mar 22, 2000	10.29	10.29	10.29	10.29
305	NASDAQ	UVSP	Mon, Mar 20, 2000	10.41	10.41	10.41	10.41
304	NASDAQ	UVSP	Fri, Mar 17, 2000	10.16	10.16	10.16	10.16
303	NASDAQ	UVSP	Thu, Mar 16, 2000	10.16	10.29	10.16	10.29
302	NASDAQ	UVSP	Wed, Mar 15, 2000	10.16	10.67	10.16	10.41
301	NASDAQ	UVSP	Tue, Mar 14, 2000	10.67	10.67	10.67	10.67
300	NASDAQ	UVSP	Mon, Mar 13, 2000	11.17	11.17	10.16	10.41
299	NASDAQ	UVSP	Fri, Mar 10, 2000	10.79	11.56	10.79	11.30
298	NASDAQ	UVSP	Thu, Mar 9, 2000	11.43	11.43	10.79	10.79
297	NASDAQ	UVSP	Wed, Mar 8, 2000	11.75	11.81	11.17	11.43
296	NASDAQ	UVSP	Mon, Mar 6, 2000	11.75	11.81	11.75	11.81
295	NASDAQ	UVSP	Thu, Mar 2, 2000	11.75	12.19	11.75	12.19
294	NASDAQ	UVSP	Wed, Mar 1, 2000	11.75	11.87	11.75	11.87
293	NASDAQ	UVSP	Tue, Feb 29, 2000	12.06	12.19	11.81	11.81
292	NASDAQ	UVSP	Mon, Feb 28, 2000	12.70	12.70	12.19	12.19
291	NASDAQ	UVSP	Wed, Feb 23, 2000	12.70	12.70	12.70	12.70
290	NASDAQ	UVSP	Tue, Feb 22, 2000	12.70	12.70	12.70	12.70
289	NASDAQ	UVSP	Wed, Feb 16, 2000	12.95	12.95	12.70	12.70
288	NASDAQ	UVSP	Mon, Feb 14, 2000	12.95	13.08	12.95	13.08
287	NASDAQ	UVSP	Fri, Feb 11, 2000	13.21	13.21	13.21	13.21
286	NASDAQ	UVSP	Thu, Feb 10, 2000	12.95	13.08	12.95	13.08
285	NASDAQ	UVSP	Tue, Feb 8, 2000	12.95	13.08	12.95	12.95
284	NASDAQ	UVSP	Thu, Feb 3, 2000	13.21	13.21	13.21	13.21
283	NASDAQ	UVSP	Thu, Jan 27, 2000	12.95	13.97	12.95	13.33
282	NASDAQ	UVSP	Wed, Jan 26, 2000	12.95	12.95	12.95	12.95
281	NASDAQ	UVSP	Fri, Jan 21, 2000	12.95	12.95	12.95	12.95
280	NASDAQ	UVSP	Wed, Jan 19, 2000	12.95	13.27	12.95	13.27
279	NASDAQ	UVSP	Thu, Jan 13, 2000	12.95	13.08	12.83	13.08
278	NASDAQ	UVSP	Wed, Jan 12, 2000	12.83	12.83	12.70	12.70
277	NASDAQ	UVSP	Tue, Jan 11, 2000	13.02	13.14	13.02	13.14
276	NASDAQ	UVSP	Thu, Jan 6, 2000	12.70	13.02	12.70	13.02
275	NASDAQ	UVSP	Wed, Jan 5, 2000	12.70	12.70	12.70	12.70
274	NASDAQ	UVSP	Tue, Jan 4, 2000	13.21	13.33	12.70	12.70
273	NASDAQ	UVSP	Fri, Dec 31, 1999	12.70	12.95	12.70	12.95
272	NASDAQ	UVSP	Thu, Dec 30, 1999	12.51	12.70	12.44	12.70
271	NASDAQ	UVSP	Wed, Dec 29, 1999	12.32	12.44	12.32	12.38
270	NASDAQ	UVSP	Tue, Dec 28, 1999	12.57	12.57	12.32	12.32
269	NASDAQ	UVSP	Thu, Dec 23, 1999	12.19	12.32	12.19	12.32
268	NASDAQ	UVSP	Tue, Dec 21, 1999	12.25	12.57	12.19	12.25
267	NASDAQ	UVSP	Mon, Dec 20, 1999	12.25	12.25	12.25	12.25
266	NASDAQ	UVSP	Thu, Dec 16, 1999	12.25	12.25	12.25	12.25
265	NASDAQ	UVSP	Wed, Dec 15, 1999	12.38	12.57	12.19	12.38
264	NASDAQ	UVSP	Tue, Dec 14, 1999	12.25	12.25	12.19	12.19
263	NASDAQ	UVSP	Mon, Dec 13, 1999	12.32	12.64	12.32	12.32
262	NASDAQ	UVSP	Fri, Dec 10, 1999	12.35	12.35	12.32	12.32
261	NASDAQ	UVSP	Thu, Dec 9, 1999	12.44	12.51	12.32	12.32
260	NASDAQ	UVSP	Wed, Dec 8, 1999	12.44	12.57	12.44	12.44
259	NASDAQ	UVSP	Tue, Dec 7, 1999	12.44	13.08	12.44	12.64
258	NASDAQ	UVSP	Mon, Dec 6, 1999	12.44	12.44	12.44	12.44
257	NASDAQ	UVSP	Fri, Dec 3, 1999	12.44	12.70	12.44	12.44
256	NASDAQ	UVSP	Tue, Nov 30, 1999	12.44	12.70	12.44	12.57
255	NASDAQ	UVSP	Mon, Nov 29, 1999	12.70	12.70	12.44	12.44
254	NASDAQ	UVSP	Wed, Nov 24, 1999	12.44	12.83	12.44	12.83
253	NASDAQ	UVSP	Thu, Nov 18, 1999	12.44	12.44	12.44	12.44
252	NASDAQ	UVSP	Mon, Nov 15, 1999	12.44	12.44	12.44	12.44
251	NASDAQ	UVSP	Fri, Nov 12, 1999	13.21	13.21	12.95	13.21
250	NASDAQ	UVSP	Mon, Nov 8, 1999	12.38	12.38	12.38	12.38
249	NASDAQ	UVSP	Fri, Nov 5, 1999	12.70	12.70	12.70	12.70
248	NASDAQ	UVSP	Mon, Nov 1, 1999	12.29	12.29	12.29	12.29
247	NASDAQ	UVSP	Fri, Oct 29, 1999	12.32	13.33	12.32	13.33
246	NASDAQ	UVSP	Tue, Oct 26, 1999	12.32	12.44	12.32	12.44
245	NASDAQ	UVSP	Tue, Oct 19, 1999	12.32	13.21	12.32	13.21
244	NASDAQ	UVSP	Mon, Oct 11, 1999	12.32	13.21	12.32	13.21
243	NASDAQ	UVSP	Fri, Oct 8, 1999	12.95	12.95	12.95	12.95
242	NASDAQ	UVSP	Thu, Oct 7, 1999	12.83	12.83	12.32	12.32
241	NASDAQ	UVSP	Wed, Oct 6, 1999	13.08	13.08	12.70	12.70
240	NASDAQ	UVSP	Tue, Oct 5, 1999	13.21	13.21	12.95	13.21
239	NASDAQ	UVSP	Fri, Oct 1, 1999	12.70	12.70	12.70	12.70
238	NASDAQ	UVSP	Thu, Sep 30, 1999	12.06	13.21	12.06	13.21
237	NASDAQ	UVSP	Tue, Sep 28, 1999	11.81	12.19	11.81	12.19
236	NASDAQ	UVSP	Mon, Sep 27, 1999	11.81	12.06	11.81	11.97
235	NASDAQ	UVSP	Fri, Sep 24, 1999	12.32	12.44	11.68	11.68
234	NASDAQ	UVSP	Thu, Sep 23, 1999	12.32	12.57	12.32	12.57
233	NASDAQ	UVSP	Wed, Sep 22, 1999	12.32	12.57	12.32	12.32
232	NASDAQ	UVSP	Tue, Sep 21, 1999	12.79	12.79	12.44	12.70
231	NASDAQ	UVSP	Mon, Sep 20, 1999	12.70	12.70	12.44	12.70
230	NASDAQ	UVSP	Wed, Sep 15, 1999	13.08	13.08	12.70	13.08
229	NASDAQ	UVSP	Tue, Sep 14, 1999	12.95	13.21	12.95	12.95
228	NASDAQ	UVSP	Mon, Sep 13, 1999	13.21	13.46	12.95	12.95
227	NASDAQ	UVSP	Fri, Sep 10, 1999	13.21	13.21	13.21	13.21
226	NASDAQ	UVSP	Thu, Sep 9, 1999	13.21	13.46	13.21	13.46
225	NASDAQ	UVSP	Wed, Sep 8, 1999	13.46	13.46	13.33	13.46
224	NASDAQ	UVSP	Tue, Sep 7, 1999	13.46	13.71	13.46	13.71
223	NASDAQ	UVSP	Thu, Sep 2, 1999	13.97	13.97	13.97	13.97
222	NASDAQ	UVSP	Tue, Aug 31, 1999	13.65	13.84	13.65	13.84
221	NASDAQ	UVSP	Mon, Aug 30, 1999	13.97	13.97	13.97	13.97
220	NASDAQ	UVSP	Fri, Aug 27, 1999	13.97	13.97	13.71	13.71
219	NASDAQ	UVSP	Thu, Aug 26, 1999	13.71	13.97	13.71	13.78
218	NASDAQ	UVSP	Wed, Aug 25, 1999	13.71	13.71	13.71	13.71
217	NASDAQ	UVSP	Tue, Aug 24, 1999	13.78	13.97	13.71	13.71
216	NASDAQ	UVSP	Wed, Aug 18, 1999	13.71	13.71	13.71	13.71
215	NASDAQ	UVSP	Tue, Aug 17, 1999	13.71	13.84	13.71	13.84
214	NASDAQ	UVSP	Fri, Aug 13, 1999	13.97	13.97	13.71	13.71
213	NASDAQ	UVSP	Thu, Aug 12, 1999	13.78	13.97	13.78	13.97
212	NASDAQ	UVSP	Wed, Aug 11, 1999	13.71	13.97	13.71	13.71
211	NASDAQ	UVSP	Thu, Aug 5, 1999	14.22	14.22	13.91	14.10
210	NASDAQ	UVSP	Wed, Aug 4, 1999	13.84	14.22	13.84	14.22
209	NASDAQ	UVSP	Tue, Aug 3, 1999	13.84	13.84	13.71	13.71
208	NASDAQ	UVSP	Mon, Aug 2, 1999	13.97	14.22	13.97	14.22
207	NASDAQ	UVSP	Thu, Jul 29, 1999	14.10	14.10	14.10	14.10
206	NASDAQ	UVSP	Wed, Jul 28, 1999	14.22	14.22	14.22	14.22
205	NASDAQ	UVSP	Tue, Jul 27, 1999	14.22	14.22	14.22	14.22
204	NASDAQ	UVSP	Mon, Jul 26, 1999	14.73	14.73	14.73	14.73
203	NASDAQ	UVSP	Thu, Jul 22, 1999	14.86	15.11	14.86	15.11
202	NASDAQ	UVSP	Wed, Jul 21, 1999	14.73	14.73	14.73	14.73
201	NASDAQ	UVSP	Tue, Jul 20, 1999	14.73	15.11	14.73	15.11
200	NASDAQ	UVSP	Mon, Jul 19, 1999	14.73	14.73	14.73	14.73
199	NASDAQ	UVSP	Thu, Jul 15, 1999	14.98	14.98	14.73	14.73
198	NASDAQ	UVSP	Wed, Jul 14, 1999	14.73	14.73	14.73	14.73
197	NASDAQ	UVSP	Tue, Jul 13, 1999	14.60	14.73	14.54	14.73
196	NASDAQ	UVSP	Mon, Jul 12, 1999	14.60	14.73	14.60	14.73
195	NASDAQ	UVSP	Thu, Jul 8, 1999	14.60	14.73	14.60	14.73
194	NASDAQ	UVSP	Wed, Jul 7, 1999	14.48	14.48	14.48	14.48
193	NASDAQ	UVSP	Fri, Jul 2, 1999	14.35	14.35	14.35	14.35
192	NASDAQ	UVSP	Thu, Jul 1, 1999	14.35	14.35	14.35	14.35
191	NASDAQ	UVSP	Tue, Jun 29, 1999	14.10	14.60	14.10	14.60
190	NASDAQ	UVSP	Mon, Jun 28, 1999	14.41	14.41	14.22	14.22
189	NASDAQ	UVSP	Fri, Jun 25, 1999	14.48	14.48	14.29	14.29
188	NASDAQ	UVSP	Thu, Jun 24, 1999	14.22	14.22	14.22	14.22
187	NASDAQ	UVSP	Wed, Jun 23, 1999	14.22	14.73	14.10	14.22
186	NASDAQ	UVSP	Mon, Jun 21, 1999	14.73	14.73	14.22	14.22
185	NASDAQ	UVSP	Tue, Jun 15, 1999	14.29	14.48	14.22	14.48
184	NASDAQ	UVSP	Mon, Jun 14, 1999	14.35	14.35	14.35	14.35
183	NASDAQ	UVSP	Thu, Jun 10, 1999	14.48	14.48	14.48	14.48
182	NASDAQ	UVSP	Tue, Jun 8, 1999	14.48	14.48	14.48	14.48
181	NASDAQ	UVSP	Mon, Jun 7, 1999	14.22	14.76	14.22	14.73
180	NASDAQ	UVSP	Fri, Jun 4, 1999	15.11	15.11	14.22	14.98
179	NASDAQ	UVSP	Wed, Jun 2, 1999	14.98	14.98	14.79	14.79
178	NASDAQ	UVSP	Fri, May 28, 1999	15.49	15.49	15.49	15.49
177	NASDAQ	UVSP	Thu, May 27, 1999	15.75	15.75	14.98	14.98
176	NASDAQ	UVSP	Wed, May 26, 1999	14.73	15.75	14.73	15.37
175	NASDAQ	UVSP	Mon, May 24, 1999	14.73	14.98	14.73	14.98
174	NASDAQ	UVSP	Thu, May 20, 1999	15.11	15.11	15.11	15.11
173	NASDAQ	UVSP	Wed, May 19, 1999	14.86	15.11	14.86	15.11
172	NASDAQ	UVSP	Mon, May 17, 1999	14.86	15.37	14.86	15.37
171	NASDAQ	UVSP	Fri, May 14, 1999	15.24	15.24	15.24	15.24
170	NASDAQ	UVSP	Thu, May 13, 1999	14.73	15.24	14.73	15.24
169	NASDAQ	UVSP	Wed, May 12, 1999	15.24	15.24	15.05	15.05
168	NASDAQ	UVSP	Tue, May 11, 1999	14.98	15.24	14.73	15.24
167	NASDAQ	UVSP	Fri, May 7, 1999	14.98	16.00	14.98	14.98
166	NASDAQ	UVSP	Wed, May 5, 1999	15.24	16.00	15.24	16.00
165	NASDAQ	UVSP	Mon, May 3, 1999	15.49	16.00	15.49	16.00
164	NASDAQ	UVSP	Fri, Apr 30, 1999	14.98	14.98	14.98	14.98
163	NASDAQ	UVSP	Wed, Apr 28, 1999	16.25	16.25	15.24	15.24
162	NASDAQ	UVSP	Tue, Apr 27, 1999	15.81	16.19	15.81	16.19
161	NASDAQ	UVSP	Fri, Apr 23, 1999	15.75	15.75	15.75	15.75
160	NASDAQ	UVSP	Thu, Apr 22, 1999	16.25	16.25	16.25	16.25
159	NASDAQ	UVSP	Wed, Apr 21, 1999	15.87	16.25	15.75	16.25
158	NASDAQ	UVSP	Fri, Apr 16, 1999	15.87	16.75	15.87	16.38
157	NASDAQ	UVSP	Thu, Apr 15, 1999	16.25	16.25	16.25	16.25
156	NASDAQ	UVSP	Wed, Apr 14, 1999	16.38	16.44	15.75	16.00
155	NASDAQ	UVSP	Tue, Apr 13, 1999	16.25	16.64	16.25	16.64
154	NASDAQ	UVSP	Fri, Apr 9, 1999	16.19	16.25	16.13	16.25
153	NASDAQ	UVSP	Wed, Apr 7, 1999	15.87	15.87	15.87	15.87
152	NASDAQ	UVSP	Tue, Apr 6, 1999	15.87	16.25	15.87	16.25
151	NASDAQ	UVSP	Wed, Mar 31, 1999	15.87	16.00	15.75	15.87
150	NASDAQ	UVSP	Mon, Mar 29, 1999	15.87	15.87	15.87	15.87
149	NASDAQ	UVSP	Fri, Mar 26, 1999	16.13	16.13	15.87	15.87
148	NASDAQ	UVSP	Thu, Mar 25, 1999	16.13	16.25	16.00	16.25
147	NASDAQ	UVSP	Tue, Mar 23, 1999	16.00	16.00	16.00	16.00
146	NASDAQ	UVSP	Mon, Mar 22, 1999	16.13	16.13	16.00	16.00
145	NASDAQ	UVSP	Thu, Mar 18, 1999	16.13	16.13	16.13	16.13
144	NASDAQ	UVSP	Tue, Mar 16, 1999	16.38	16.38	16.13	16.13
143	NASDAQ	UVSP	Mon, Mar 15, 1999	16.13	16.13	16.13	16.13
142	NASDAQ	UVSP	Fri, Mar 12, 1999	16.64	16.64	16.64	16.64
141	NASDAQ	UVSP	Thu, Mar 11, 1999	16.64	16.64	16.64	16.64
140	NASDAQ	UVSP	Tue, Mar 9, 1999	16.51	16.51	16.51	16.51
139	NASDAQ	UVSP	Mon, Mar 8, 1999	16.38	16.38	16.38	16.38
138	NASDAQ	UVSP	Fri, Mar 5, 1999	16.13	16.51	16.13	16.51
137	NASDAQ	UVSP	Thu, Mar 4, 1999	16.13	16.13	16.13	16.13
136	NASDAQ	UVSP	Mon, Mar 1, 1999	16.13	16.76	16.13	16.76
135	NASDAQ	UVSP	Tue, Feb 23, 1999	16.25	16.76	16.25	16.76
134	NASDAQ	UVSP	Fri, Feb 19, 1999	16.25	16.25	16.25	16.25
133	NASDAQ	UVSP	Wed, Feb 17, 1999	16.25	16.25	16.25	16.25
132	NASDAQ	UVSP	Tue, Feb 16, 1999	16.25	16.25	16.25	16.25
131	NASDAQ	UVSP	Fri, Feb 12, 1999	16.76	16.76	16.76	16.76
130	NASDAQ	UVSP	Thu, Feb 11, 1999	16.64	16.76	16.44	16.76
129	NASDAQ	UVSP	Mon, Feb 8, 1999	16.25	16.62	16.25	16.62
128	NASDAQ	UVSP	Fri, Feb 5, 1999	16.64	16.64	16.25	16.25
127	NASDAQ	UVSP	Thu, Feb 4, 1999	16.89	16.89	16.64	16.76
126	NASDAQ	UVSP	Mon, Feb 1, 1999	16.76	17.02	16.51	17.02
125	NASDAQ	UVSP	Fri, Jan 29, 1999	16.89	16.89	16.89	16.89
124	NASDAQ	UVSP	Thu, Jan 28, 1999	16.76	16.76	16.76	16.76
123	NASDAQ	UVSP	Wed, Jan 27, 1999	16.76	16.76	16.76	16.76
122	NASDAQ	UVSP	Tue, Jan 26, 1999	16.76	17.02	16.76	16.76
121	NASDAQ	UVSP	Fri, Jan 22, 1999	16.76	17.52	16.76	17.52
120	NASDAQ	UVSP	Wed, Jan 20, 1999	16.76	17.52	16.76	16.76
119	NASDAQ	UVSP	Fri, Jan 15, 1999	16.76	16.76	16.76	16.76
118	NASDAQ	UVSP	Thu, Jan 14, 1999	17.08	17.08	16.76	16.76
117	NASDAQ	UVSP	Tue, Jan 12, 1999	17.14	17.40	17.02	17.14
116	NASDAQ	UVSP	Mon, Jan 11, 1999	16.76	17.40	16.76	17.40
115	NASDAQ	UVSP	Thu, Jan 7, 1999	17.40	17.40	17.40	17.40
114	NASDAQ	UVSP	Wed, Jan 6, 1999	16.76	17.40	16.76	16.89
113	NASDAQ	UVSP	Tue, Jan 5, 1999	16.89	17.40	16.89	17.08
112	NASDAQ	UVSP	Mon, Jan 4, 1999	16.76	17.65	16.76	17.65
111	NASDAQ	UVSP	Thu, Dec 31, 1998	17.52	17.52	17.14	17.14
110	NASDAQ	UVSP	Tue, Dec 29, 1998	16.76	16.76	16.76	16.76
109	NASDAQ	UVSP	Mon, Dec 28, 1998	16.76	16.76	16.76	16.76
108	NASDAQ	UVSP	Wed, Dec 23, 1998	16.89	17.65	16.89	17.02
107	NASDAQ	UVSP	Tue, Dec 22, 1998	16.89	16.89	16.89	16.89
106	NASDAQ	UVSP	Mon, Dec 21, 1998	16.89	17.65	16.89	17.02
105	NASDAQ	UVSP	Fri, Dec 18, 1998	16.89	16.89	16.89	16.89
104	NASDAQ	UVSP	Wed, Dec 16, 1998	17.33	17.65	17.21	17.52
103	NASDAQ	UVSP	Mon, Dec 14, 1998	17.78	17.78	17.78	17.78
102	NASDAQ	UVSP	Tue, Dec 8, 1998	16.89	17.65	16.89	17.14
101	NASDAQ	UVSP	Fri, Dec 4, 1998	16.89	16.89	16.89	16.89
100	NASDAQ	UVSP	Tue, Dec 1, 1998	17.02	17.65	17.02	17.65
99	NASDAQ	UVSP	Tue, Nov 24, 1998	17.08	17.46	17.02	17.02
98	NASDAQ	UVSP	Mon, Nov 23, 1998	16.76	17.33	16.76	17.21
97	NASDAQ	UVSP	Thu, Nov 19, 1998	17.65	17.65	17.65	17.65
96	NASDAQ	UVSP	Wed, Nov 18, 1998	16.89	16.89	16.89	16.89
95	NASDAQ	UVSP	Mon, Nov 16, 1998	16.76	17.52	16.76	16.89
94	NASDAQ	UVSP	Fri, Nov 13, 1998	17.02	17.65	17.02	17.65
93	NASDAQ	UVSP	Mon, Nov 9, 1998	17.65	17.65	17.65	17.65
92	NASDAQ	UVSP	Thu, Nov 5, 1998	16.83	16.83	16.83	16.83
91	NASDAQ	UVSP	Mon, Nov 2, 1998	16.76	16.76	16.76	16.76
90	NASDAQ	UVSP	Thu, Oct 29, 1998	17.21	17.65	17.02	17.21
89	NASDAQ	UVSP	Wed, Oct 28, 1998	16.76	16.76	16.76	16.76
88	NASDAQ	UVSP	Tue, Oct 27, 1998	17.17	17.65	16.95	17.02
87	NASDAQ	UVSP	Mon, Oct 26, 1998	17.21	17.65	17.08	17.65
86	NASDAQ	UVSP	Wed, Oct 21, 1998	17.65	17.65	16.76	16.76
85	NASDAQ	UVSP	Tue, Oct 20, 1998	17.65	17.65	17.65	17.65
84	NASDAQ	UVSP	Mon, Oct 19, 1998	17.21	17.21	16.76	16.76
83	NASDAQ	UVSP	Fri, Oct 16, 1998	16.76	17.65	16.76	16.95
82	NASDAQ	UVSP	Tue, Oct 13, 1998	17.27	17.65	17.27	17.65
81	NASDAQ	UVSP	Thu, Oct 8, 1998	17.27	17.27	17.14	17.14
80	NASDAQ	UVSP	Tue, Oct 6, 1998	17.27	17.59	17.27	17.46
79	NASDAQ	UVSP	Fri, Oct 2, 1998	17.27	17.78	17.27	17.78
78	NASDAQ	UVSP	Thu, Oct 1, 1998	17.52	17.65	17.27	17.27
77	NASDAQ	UVSP	Wed, Sep 30, 1998	17.33	17.33	17.33	17.33
76	NASDAQ	UVSP	Tue, Sep 29, 1998	17.59	17.65	17.59	17.65
75	NASDAQ	UVSP	Mon, Sep 28, 1998	17.78	17.78	17.52	17.52
74	NASDAQ	UVSP	Fri, Sep 25, 1998	17.52	17.78	17.46	17.46
73	NASDAQ	UVSP	Tue, Sep 22, 1998	17.52	17.78	17.40	17.40
72	NASDAQ	UVSP	Fri, Sep 18, 1998	17.33	17.62	17.33	17.62
71	NASDAQ	UVSP	Thu, Sep 17, 1998	17.33	17.33	17.33	17.33
70	NASDAQ	UVSP	Wed, Sep 16, 1998	17.52	17.91	17.47	17.91
69	NASDAQ	UVSP	Tue, Sep 15, 1998	17.65	17.97	17.52	17.52
68	NASDAQ	UVSP	Mon, Sep 14, 1998	17.52	17.65	17.52	17.65
67	NASDAQ	UVSP	Fri, Sep 11, 1998	18.03	18.03	17.78	17.78
66	NASDAQ	UVSP	Wed, Sep 9, 1998	18.16	18.16	18.16	18.16
65	NASDAQ	UVSP	Tue, Sep 8, 1998	18.16	18.16	17.52	17.71
64	NASDAQ	UVSP	Fri, Sep 4, 1998	17.78	17.78	17.71	17.71
63	NASDAQ	UVSP	Thu, Sep 3, 1998	17.84	17.84	17.84	17.84
62	NASDAQ	UVSP	Mon, Aug 31, 1998	18.16	18.54	17.91	17.91
61	NASDAQ	UVSP	Fri, Aug 28, 1998	18.06	18.54	18.03	18.03
60	NASDAQ	UVSP	Thu, Aug 27, 1998	18.48	18.48	18.03	18.03
59	NASDAQ	UVSP	Wed, Aug 26, 1998	18.54	18.54	18.54	18.54
58	NASDAQ	UVSP	Mon, Aug 24, 1998	18.79	18.79	18.16	18.79
57	NASDAQ	UVSP	Fri, Aug 21, 1998	18.16	18.79	18.16	18.79
56	NASDAQ	UVSP	Thu, Aug 20, 1998	18.16	18.16	18.16	18.16
55	NASDAQ	UVSP	Tue, Aug 18, 1998	18.10	18.79	18.10	18.79
54	NASDAQ	UVSP	Mon, Aug 17, 1998	18.10	18.60	18.10	18.60
53	NASDAQ	UVSP	Fri, Aug 14, 1998	18.10	18.10	18.10	18.10
52	NASDAQ	UVSP	Thu, Aug 13, 1998	18.03	18.03	18.03	18.03
51	NASDAQ	UVSP	Wed, Aug 12, 1998	18.41	18.41	18.16	18.16
50	NASDAQ	UVSP	Tue, Aug 11, 1998	18.21	18.21	18.21	18.21
49	NASDAQ	UVSP	Mon, Aug 10, 1998	18.22	18.41	18.22	18.29
48	NASDAQ	UVSP	Fri, Aug 7, 1998	18.22	18.22	18.22	18.22
47	NASDAQ	UVSP	Thu, Aug 6, 1998	18.22	18.22	18.22	18.22
46	NASDAQ	UVSP	Wed, Aug 5, 1998	18.41	18.51	18.29	18.51
45	NASDAQ	UVSP	Tue, Aug 4, 1998	18.41	18.73	18.41	18.73
44	NASDAQ	UVSP	Wed, Jul 29, 1998	18.86	18.86	18.86	18.86
43	NASDAQ	UVSP	Tue, Jul 28, 1998	18.41	18.41	18.41	18.41
42	NASDAQ	UVSP	Wed, Jul 22, 1998	19.05	19.05	19.05	19.05
41	NASDAQ	UVSP	Tue, Jul 21, 1998	18.41	18.41	18.41	18.41
40	NASDAQ	UVSP	Mon, Jul 20, 1998	18.73	18.73	18.48	18.73
39	NASDAQ	UVSP	Fri, Jul 17, 1998	18.48	18.48	18.48	18.48
38	NASDAQ	UVSP	Thu, Jul 16, 1998	18.79	19.05	18.79	19.05
37	NASDAQ	UVSP	Tue, Jul 14, 1998	19.17	19.17	19.05	19.05
36	NASDAQ	UVSP	Thu, Jul 9, 1998	18.41	18.41	18.41	18.41
35	NASDAQ	UVSP	Wed, Jul 8, 1998	18.41	19.05	18.41	19.05
34	NASDAQ	UVSP	Tue, Jul 7, 1998	18.67	18.67	18.67	18.67
33	NASDAQ	UVSP	Thu, Jul 2, 1998	18.35	18.35	18.35	18.35
32	NASDAQ	UVSP	Thu, Jun 25, 1998	18.67	18.67	18.67	18.67
31	NASDAQ	UVSP	Tue, Jun 23, 1998	18.29	18.29	18.29	18.29
30	NASDAQ	UVSP	Mon, Jun 22, 1998	18.67	18.67	18.29	18.29
29	NASDAQ	UVSP	Fri, Jun 19, 1998	18.29	18.29	18.29	18.29
28	NASDAQ	UVSP	Wed, Jun 17, 1998	18.29	18.67	18.29	18.67
27	NASDAQ	UVSP	Tue, Jun 16, 1998	18.29	18.29	18.29	18.29
26	NASDAQ	UVSP	Mon, Jun 15, 1998	17.97	18.67	17.97	18.35
25	NASDAQ	UVSP	Fri, Jun 12, 1998	18.10	18.67	18.10	18.67
24	NASDAQ	UVSP	Thu, Jun 11, 1998	18.10	18.67	18.10	18.67
23	NASDAQ	UVSP	Wed, Jun 10, 1998	18.67	18.67	18.67	18.67
22	NASDAQ	UVSP	Tue, Jun 9, 1998	18.10	18.67	18.10	18.67
21	NASDAQ	UVSP	Mon, Jun 8, 1998	18.67	18.67	17.97	17.97
20	NASDAQ	UVSP	Thu, Jun 4, 1998	18.29	18.67	18.29	18.67
19	NASDAQ	UVSP	Wed, Jun 3, 1998	18.10	18.10	18.10	18.10
18	NASDAQ	UVSP	Tue, Jun 2, 1998	18.10	18.67	18.10	18.48
17	NASDAQ	UVSP	Mon, Jun 1, 1998	18.10	18.35	18.10	18.35
16	NASDAQ	UVSP	Thu, May 28, 1998	18.67	18.67	17.97	18.67
15	NASDAQ	UVSP	Fri, May 22, 1998	18.10	18.10	18.10	18.10
14	NASDAQ	UVSP	Thu, May 21, 1998	18.67	18.67	18.67	18.67
13	NASDAQ	UVSP	Thu, May 14, 1998	18.67	18.67	18.48	18.48
12	NASDAQ	UVSP	Wed, May 13, 1998	18.67	18.67	18.35	18.67
11	NASDAQ	UVSP	Tue, May 12, 1998	18.41	18.67	18.10	18.67
10	NASDAQ	UVSP	Mon, May 11, 1998	18.79	18.79	18.10	18.79
9	NASDAQ	UVSP	Fri, May 8, 1998	18.67	18.67	18.10	18.67
8	NASDAQ	UVSP	Thu, May 7, 1998	18.67	18.67	18.67	18.67
7	NASDAQ	UVSP	Wed, May 6, 1998	18.67	18.67	18.41	18.67
6	NASDAQ	UVSP	Tue, May 5, 1998	18.79	18.79	18.79	18.79
5	NASDAQ	UVSP	Fri, May 1, 1998	18.86	18.86	18.86	18.86
4	NASDAQ	UVSP	Mon, Apr 27, 1998	17.91	18.98	17.91	18.92
3	NASDAQ	UVSP	Wed, Apr 22, 1998	18.92	18.92	18.92	18.92
2	NASDAQ	UVSP	Fri, Apr 17, 1998	18.60	18.60	18.60	18.60
1	NASDAQ	UVSP	Thu, Apr 16, 1998	18.16	18.48	18.16	18.16
#	Exchange	Symbol	Date	Open	High	Low	Close

Univest Financial Corp NASDAQ:UVSP 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