ProShares Ultra Russell2000 AMEX:UWM Historical Prices

Below are the 4308 trading days of historical prices for UWM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4308	AMEX	UWM	Wed, Mar 6, 2024	39.25	39.26	38.54	38.94
4307	AMEX	UWM	Tue, Mar 5, 2024	38.61	39.22	38.14	38.42
4306	AMEX	UWM	Mon, Mar 4, 2024	39.68	39.95	39.07	39.17
4305	AMEX	UWM	Fri, Mar 1, 2024	38.71	39.39	38.21	39.26
4304	AMEX	UWM	Thu, Feb 29, 2024	38.95	39.29	37.98	38.41
4303	AMEX	UWM	Wed, Feb 28, 2024	37.98	38.49	37.76	37.97
4302	AMEX	UWM	Tue, Feb 27, 2024	38.20	38.64	38.04	38.52
4301	AMEX	UWM	Mon, Feb 26, 2024	36.97	37.69	36.78	37.55
4300	AMEX	UWM	Fri, Feb 23, 2024	36.95	37.49	36.56	37.07
4299	AMEX	UWM	Thu, Feb 22, 2024	36.61	37.12	36.35	36.91
4298	AMEX	UWM	Wed, Feb 21, 2024	36.25	36.50	35.80	36.37
4297	AMEX	UWM	Tue, Feb 20, 2024	36.84	37.01	36.40	36.72
4296	AMEX	UWM	Fri, Feb 16, 2024	37.93	38.53	37.56	37.78
4295	AMEX	UWM	Thu, Feb 15, 2024	37.56	38.93	37.46	38.77
4294	AMEX	UWM	Wed, Feb 14, 2024	36.36	37.11	35.84	36.94
4293	AMEX	UWM	Tue, Feb 13, 2024	35.89	36.33	34.68	35.26
4292	AMEX	UWM	Mon, Feb 12, 2024	37.25	38.62	37.25	38.42
4291	AMEX	UWM	Fri, Feb 9, 2024	36.22	37.14	36.02	37.11
4290	AMEX	UWM	Thu, Feb 8, 2024	34.88	35.98	34.68	35.95
4289	AMEX	UWM	Wed, Feb 7, 2024	35.18	35.19	34.44	34.86
4288	AMEX	UWM	Tue, Feb 6, 2024	34.31	35.08	34.09	35.03
4287	AMEX	UWM	Mon, Feb 5, 2024	34.64	34.84	33.75	34.42
4286	AMEX	UWM	Fri, Feb 2, 2024	34.91	35.69	34.60	35.35
4285	AMEX	UWM	Thu, Feb 1, 2024	35.28	35.80	34.29	35.74
4284	AMEX	UWM	Wed, Jan 31, 2024	36.41	37.03	34.76	34.81
4283	AMEX	UWM	Tue, Jan 30, 2024	36.87	37.04	36.38	36.61
4282	AMEX	UWM	Mon, Jan 29, 2024	36.03	37.23	35.66	37.22
4281	AMEX	UWM	Fri, Jan 26, 2024	36.30	36.67	35.77	36.00
4280	AMEX	UWM	Thu, Jan 25, 2024	36.38	36.59	35.42	35.94
4279	AMEX	UWM	Wed, Jan 24, 2024	36.87	36.90	35.33	35.42
4278	AMEX	UWM	Tue, Jan 23, 2024	36.87	36.99	35.65	36.01
4277	AMEX	UWM	Mon, Jan 22, 2024	35.36	36.33	35.36	36.28
4276	AMEX	UWM	Fri, Jan 19, 2024	34.33	34.90	33.61	34.81
4275	AMEX	UWM	Thu, Jan 18, 2024	34.16	34.30	33.26	34.13
4274	AMEX	UWM	Wed, Jan 17, 2024	33.26	33.86	33.01	33.74
4273	AMEX	UWM	Tue, Jan 16, 2024	34.52	34.73	33.96	34.24
4272	AMEX	UWM	Fri, Jan 12, 2024	36.05	36.47	34.89	35.12
4271	AMEX	UWM	Thu, Jan 11, 2024	35.55	35.65	34.40	35.26
4270	AMEX	UWM	Wed, Jan 10, 2024	35.69	35.90	35.08	35.81
4269	AMEX	UWM	Tue, Jan 9, 2024	35.56	36.05	35.17	35.75
4268	AMEX	UWM	Mon, Jan 8, 2024	35.17	36.50	34.82	36.48
4267	AMEX	UWM	Fri, Jan 5, 2024	34.98	35.96	34.82	35.21
4266	AMEX	UWM	Thu, Jan 4, 2024	35.47	35.94	35.34	35.37
4265	AMEX	UWM	Wed, Jan 3, 2024	36.72	36.85	35.39	35.55
4264	AMEX	UWM	Tue, Jan 2, 2024	37.52	38.33	37.15	37.55
4263	AMEX	UWM	Fri, Dec 29, 2023	39.10	39.27	38.02	38.05
4262	AMEX	UWM	Thu, Dec 28, 2023	39.24	39.73	39.00	39.26
4261	AMEX	UWM	Wed, Dec 27, 2023	39.51	39.86	39.09	39.62
4260	AMEX	UWM	Tue, Dec 26, 2023	38.63	39.52	38.46	39.35
4259	AMEX	UWM	Fri, Dec 22, 2023	38.16	38.86	37.89	38.34
4258	AMEX	UWM	Thu, Dec 21, 2023	37.28	37.75	36.89	37.74
4257	AMEX	UWM	Wed, Dec 20, 2023	37.84	38.68	36.42	36.48
4256	AMEX	UWM	Tue, Dec 19, 2023	37.13	38.19	36.99	37.95
4255	AMEX	UWM	Mon, Dec 18, 2023	36.99	37.26	36.50	36.66
4254	AMEX	UWM	Fri, Dec 15, 2023	37.35	37.57	36.22	36.63
4253	AMEX	UWM	Thu, Dec 14, 2023	36.60	37.74	36.46	37.29
4252	AMEX	UWM	Wed, Dec 13, 2023	33.12	35.44	32.60	35.44
4251	AMEX	UWM	Tue, Dec 12, 2023	33.04	33.30	32.49	33.05
4250	AMEX	UWM	Mon, Dec 11, 2023	33.00	33.30	32.71	33.12
4249	AMEX	UWM	Fri, Dec 8, 2023	32.46	33.35	32.35	33.04
4248	AMEX	UWM	Thu, Dec 7, 2023	32.15	32.58	31.84	32.53
4247	AMEX	UWM	Wed, Dec 6, 2023	32.67	33.43	31.99	32.05
4246	AMEX	UWM	Tue, Dec 5, 2023	32.78	32.78	32.07	32.22
4245	AMEX	UWM	Mon, Dec 4, 2023	32.15	33.13	32.10	33.07
4244	AMEX	UWM	Fri, Dec 1, 2023	30.44	32.50	30.15	32.44
4243	AMEX	UWM	Thu, Nov 30, 2023	30.74	30.95	30.34	30.62
4242	AMEX	UWM	Wed, Nov 29, 2023	30.59	31.34	30.33	30.42
4241	AMEX	UWM	Tue, Nov 28, 2023	30.27	30.49	29.81	30.10
4240	AMEX	UWM	Mon, Nov 27, 2023	30.27	30.46	29.84	30.37
4239	AMEX	UWM	Fri, Nov 24, 2023	30.11	30.68	30.04	30.55
4238	AMEX	UWM	Wed, Nov 22, 2023	30.16	30.58	29.92	30.17
4237	AMEX	UWM	Tue, Nov 21, 2023	30.19	30.28	29.77	29.82
4236	AMEX	UWM	Mon, Nov 20, 2023	30.33	30.70	30.06	30.61
4235	AMEX	UWM	Fri, Nov 17, 2023	29.99	30.36	29.86	30.28
4234	AMEX	UWM	Thu, Nov 16, 2023	30.24	30.39	29.21	29.52
4233	AMEX	UWM	Wed, Nov 15, 2023	30.34	31.47	30.25	30.44
4232	AMEX	UWM	Tue, Nov 14, 2023	29.00	30.36	29.00	30.36
4231	AMEX	UWM	Mon, Nov 13, 2023	27.07	27.54	26.83	27.35
4230	AMEX	UWM	Fri, Nov 10, 2023	27.06	27.53	26.60	27.37
4229	AMEX	UWM	Thu, Nov 9, 2023	27.95	27.98	26.66	26.74
4228	AMEX	UWM	Wed, Nov 8, 2023	28.23	28.35	27.43	27.64
4227	AMEX	UWM	Tue, Nov 7, 2023	28.19	28.49	27.86	28.30
4226	AMEX	UWM	Mon, Nov 6, 2023	29.18	29.26	28.14	28.44
4225	AMEX	UWM	Fri, Nov 3, 2023	28.59	29.55	28.59	29.15
4224	AMEX	UWM	Thu, Nov 2, 2023	26.99	27.70	26.86	27.70
4223	AMEX	UWM	Wed, Nov 1, 2023	25.99	26.33	25.54	26.28
4222	AMEX	UWM	Tue, Oct 31, 2023	25.66	26.13	25.47	26.05
4221	AMEX	UWM	Mon, Oct 30, 2023	25.76	26.09	25.20	25.59
4220	AMEX	UWM	Fri, Oct 27, 2023	26.02	26.11	25.12	25.32
4219	AMEX	UWM	Thu, Oct 26, 2023	25.90	26.40	25.60	25.92
4218	AMEX	UWM	Wed, Oct 25, 2023	26.21	26.40	25.70	25.80
4217	AMEX	UWM	Tue, Oct 24, 2023	26.69	27.03	26.34	26.66
4216	AMEX	UWM	Mon, Oct 23, 2023	26.43	26.99	26.10	26.25
4215	AMEX	UWM	Fri, Oct 20, 2023	27.37	27.45	26.68	26.72
4214	AMEX	UWM	Thu, Oct 19, 2023	28.13	28.55	27.31	27.42
4213	AMEX	UWM	Wed, Oct 18, 2023	29.09	29.09	28.20	28.29
4212	AMEX	UWM	Tue, Oct 17, 2023	28.52	30.01	28.52	29.57
4211	AMEX	UWM	Mon, Oct 16, 2023	28.49	29.01	28.24	28.90
4210	AMEX	UWM	Fri, Oct 13, 2023	28.67	28.79	27.81	28.01
4209	AMEX	UWM	Thu, Oct 12, 2023	29.87	29.89	28.17	28.48
4208	AMEX	UWM	Wed, Oct 11, 2023	30.01	30.37	29.40	29.84
4207	AMEX	UWM	Tue, Oct 10, 2023	29.38	30.30	29.38	29.96
4206	AMEX	UWM	Mon, Oct 9, 2023	28.58	29.46	28.55	29.30
4205	AMEX	UWM	Fri, Oct 6, 2023	28.06	29.24	27.80	28.95
4204	AMEX	UWM	Thu, Oct 5, 2023	28.24	28.58	27.95	28.45
4203	AMEX	UWM	Wed, Oct 4, 2023	28.30	28.51	27.68	28.39
4202	AMEX	UWM	Tue, Oct 3, 2023	28.97	29.16	28.12	28.38
4201	AMEX	UWM	Mon, Oct 2, 2023	30.13	30.27	29.06	29.36
4200	AMEX	UWM	Fri, Sep 29, 2023	31.04	31.10	30.09	30.23
4199	AMEX	UWM	Thu, Sep 28, 2023	30.07	30.91	30.05	30.60
4198	AMEX	UWM	Wed, Sep 27, 2023	29.87	30.37	29.55	30.11
4197	AMEX	UWM	Tue, Sep 26, 2023	29.92	30.42	29.50	29.54
4196	AMEX	UWM	Mon, Sep 25, 2023	29.71	30.42	29.65	30.32
4195	AMEX	UWM	Fri, Sep 22, 2023	30.35	30.61	30.00	30.02
4194	AMEX	UWM	Thu, Sep 21, 2023	30.67	30.75	30.20	30.21
4193	AMEX	UWM	Wed, Sep 20, 2023	32.03	32.44	31.16	31.20
4192	AMEX	UWM	Tue, Sep 19, 2023	32.09	32.39	31.61	31.78
4191	AMEX	UWM	Mon, Sep 18, 2023	32.55	32.55	32.06	32.06
4190	AMEX	UWM	Fri, Sep 15, 2023	32.92	33.02	32.23	32.52
4189	AMEX	UWM	Thu, Sep 14, 2023	32.83	33.39	32.76	33.23
4188	AMEX	UWM	Wed, Sep 13, 2023	32.88	32.99	32.14	32.35
4187	AMEX	UWM	Tue, Sep 12, 2023	32.73	33.16	32.61	32.80
4186	AMEX	UWM	Mon, Sep 11, 2023	33.13	33.31	32.78	32.87
4185	AMEX	UWM	Fri, Sep 8, 2023	32.89	32.99	32.53	32.72
4184	AMEX	UWM	Thu, Sep 7, 2023	33.15	33.20	32.57	32.87
4183	AMEX	UWM	Wed, Sep 6, 2023	33.81	34.20	33.13	33.54
4182	AMEX	UWM	Tue, Sep 5, 2023	34.81	34.89	33.74	33.77
4181	AMEX	UWM	Fri, Sep 1, 2023	34.96	35.60	34.89	35.25
4180	AMEX	UWM	Thu, Aug 31, 2023	34.67	35.01	34.41	34.41
4179	AMEX	UWM	Wed, Aug 30, 2023	34.16	34.82	34.00	34.63
4178	AMEX	UWM	Tue, Aug 29, 2023	33.38	34.37	33.02	34.32
4177	AMEX	UWM	Mon, Aug 28, 2023	33.10	33.79	33.10	33.40
4176	AMEX	UWM	Fri, Aug 25, 2023	32.86	33.18	31.99	32.85
4175	AMEX	UWM	Thu, Aug 24, 2023	33.31	33.67	32.56	32.59
4174	AMEX	UWM	Wed, Aug 23, 2023	32.87	33.60	32.66	33.46
4173	AMEX	UWM	Tue, Aug 22, 2023	33.21	33.42	32.59	32.84
4172	AMEX	UWM	Mon, Aug 21, 2023	33.14	33.32	32.55	32.99
4171	AMEX	UWM	Fri, Aug 18, 2023	32.22	33.31	32.15	33.12
4170	AMEX	UWM	Thu, Aug 17, 2023	33.74	33.86	32.76	32.80
4169	AMEX	UWM	Wed, Aug 16, 2023	34.34	34.73	33.56	33.57
4168	AMEX	UWM	Tue, Aug 15, 2023	34.93	34.97	34.39	34.42
4167	AMEX	UWM	Mon, Aug 14, 2023	35.11	35.39	34.61	35.39
4166	AMEX	UWM	Fri, Aug 11, 2023	35.08	35.74	35.04	35.52
4165	AMEX	UWM	Thu, Aug 10, 2023	35.98	36.65	35.10	35.42
4164	AMEX	UWM	Wed, Aug 9, 2023	36.21	36.21	35.43	35.74
4163	AMEX	UWM	Tue, Aug 8, 2023	35.97	36.37	35.35	36.34
4162	AMEX	UWM	Mon, Aug 7, 2023	36.90	37.04	36.17	36.82
4161	AMEX	UWM	Fri, Aug 4, 2023	36.95	37.53	36.56	36.75
4160	AMEX	UWM	Thu, Aug 3, 2023	36.76	37.28	36.32	36.91
4159	AMEX	UWM	Wed, Aug 2, 2023	37.30	37.48	36.72	37.12
4158	AMEX	UWM	Tue, Aug 1, 2023	38.02	38.20	37.37	38.18
4157	AMEX	UWM	Mon, Jul 31, 2023	37.85	38.52	37.82	38.52
4156	AMEX	UWM	Fri, Jul 28, 2023	37.47	37.83	37.29	37.66
4155	AMEX	UWM	Thu, Jul 27, 2023	38.11	38.21	36.42	36.67
4154	AMEX	UWM	Wed, Jul 26, 2023	37.02	37.94	37.02	37.72
4153	AMEX	UWM	Tue, Jul 25, 2023	36.96	37.61	36.93	37.16
4152	AMEX	UWM	Mon, Jul 24, 2023	37.00	37.62	36.78	37.15
4151	AMEX	UWM	Fri, Jul 21, 2023	37.67	37.76	36.82	36.91
4150	AMEX	UWM	Thu, Jul 20, 2023	37.95	37.95	36.89	37.24
4149	AMEX	UWM	Wed, Jul 19, 2023	37.82	38.19	37.55	37.88
4148	AMEX	UWM	Tue, Jul 18, 2023	36.67	37.70	36.62	37.59
4147	AMEX	UWM	Mon, Jul 17, 2023	35.82	36.93	35.75	36.65
4146	AMEX	UWM	Fri, Jul 14, 2023	36.58	36.58	35.43	35.94
4145	AMEX	UWM	Thu, Jul 13, 2023	36.25	36.71	36.01	36.63
4144	AMEX	UWM	Wed, Jul 12, 2023	36.37	36.48	35.86	36.02
4143	AMEX	UWM	Tue, Jul 11, 2023	34.81	35.37	34.51	35.25
4142	AMEX	UWM	Mon, Jul 10, 2023	33.40	34.65	33.24	34.65
4141	AMEX	UWM	Fri, Jul 7, 2023	32.80	34.06	32.80	33.53
4140	AMEX	UWM	Thu, Jul 6, 2023	33.07	33.09	32.00	32.72
4139	AMEX	UWM	Wed, Jul 5, 2023	34.35	34.37	33.73	33.85
4138	AMEX	UWM	Mon, Jul 3, 2023	34.30	34.99	34.22	34.70
4137	AMEX	UWM	Fri, Jun 30, 2023	34.80	34.84	34.29	34.40
4136	AMEX	UWM	Thu, Jun 29, 2023	33.44	34.35	33.41	34.19
4135	AMEX	UWM	Wed, Jun 28, 2023	32.88	33.41	32.59	33.39
4134	AMEX	UWM	Tue, Jun 27, 2023	32.26	33.24	31.98	33.04
4133	AMEX	UWM	Mon, Jun 26, 2023	31.97	32.79	31.95	32.11
4132	AMEX	UWM	Fri, Jun 23, 2023	32.12	32.68	31.86	31.99
4131	AMEX	UWM	Thu, Jun 22, 2023	33.37	33.37	32.73	33.05
4130	AMEX	UWM	Wed, Jun 21, 2023	33.42	34.00	33.15	33.61
4129	AMEX	UWM	Tue, Jun 20, 2023	33.72	33.85	33.21	33.73
4128	AMEX	UWM	Fri, Jun 16, 2023	34.75	34.95	33.71	34.03
4127	AMEX	UWM	Thu, Jun 15, 2023	33.69	34.61	33.67	34.61
4126	AMEX	UWM	Wed, Jun 14, 2023	34.93	35.27	33.55	34.09
4125	AMEX	UWM	Tue, Jun 13, 2023	34.26	35.17	34.19	34.84
4124	AMEX	UWM	Mon, Jun 12, 2023	33.79	34.33	33.46	34.02
4123	AMEX	UWM	Fri, Jun 9, 2023	34.27	34.32	33.55	33.75
4122	AMEX	UWM	Thu, Jun 8, 2023	34.39	34.61	33.73	34.32
4121	AMEX	UWM	Wed, Jun 7, 2023	33.78	34.78	33.78	34.61
4120	AMEX	UWM	Tue, Jun 6, 2023	31.47	33.57	31.46	33.38
4119	AMEX	UWM	Mon, Jun 5, 2023	32.31	32.08	31.29	32.57
4118	AMEX	UWM	Fri, Jun 2, 2023	31.17	32.58	30.99	32.57
4117	AMEX	UWM	Thu, Jun 1, 2023	29.73	30.56	29.45	30.39
4116	AMEX	UWM	Wed, May 31, 2023	30.05	30.51	29.26	29.68
4115	AMEX	UWM	Tue, May 30, 2023	30.74	31.06	30.10	30.36
4114	AMEX	UWM	Fri, May 26, 2023	29.96	30.65	29.88	30.56
4113	AMEX	UWM	Thu, May 25, 2023	30.29	30.37	29.41	29.94
4112	AMEX	UWM	Wed, May 24, 2023	30.74	30.81	30.10	30.42
4111	AMEX	UWM	Tue, May 23, 2023	31.23	32.14	31.06	31.11
4110	AMEX	UWM	Mon, May 22, 2023	30.77	31.62	30.60	31.39
4109	AMEX	UWM	Fri, May 19, 2023	31.44	31.49	30.33	30.62
4108	AMEX	UWM	Thu, May 18, 2023	30.44	31.13	30.25	31.03
4107	AMEX	UWM	Wed, May 17, 2023	29.71	30.77	29.30	30.66
4106	AMEX	UWM	Tue, May 16, 2023	29.80	29.84	29.33	29.36
4105	AMEX	UWM	Mon, May 15, 2023	29.69	30.52	29.55	30.27
4104	AMEX	UWM	Fri, May 12, 2023	29.81	30.02	29.15	29.54
4103	AMEX	UWM	Thu, May 11, 2023	29.67	29.88	29.32	29.65
4102	AMEX	UWM	Wed, May 10, 2023	30.65	30.65	29.55	30.14
4101	AMEX	UWM	Tue, May 9, 2023	29.64	30.07	29.36	29.84
4100	AMEX	UWM	Mon, May 8, 2023	30.44	30.51	29.70	30.03
4099	AMEX	UWM	Fri, May 5, 2023	29.74	30.36	29.71	30.19
4098	AMEX	UWM	Thu, May 4, 2023	29.12	29.19	28.24	28.83
4097	AMEX	UWM	Wed, May 3, 2023	29.43	30.60	29.43	29.52
4096	AMEX	UWM	Tue, May 2, 2023	30.23	30.23	28.65	29.27
4095	AMEX	UWM	Mon, May 1, 2023	30.39	31.21	30.35	30.56
4094	AMEX	UWM	Fri, Apr 28, 2023	29.84	30.70	29.79	30.49
4093	AMEX	UWM	Thu, Apr 27, 2023	29.41	30.00	29.04	29.95
4092	AMEX	UWM	Wed, Apr 26, 2023	29.52	29.90	29.07	29.25
4091	AMEX	UWM	Tue, Apr 25, 2023	30.71	30.79	29.79	29.82
4090	AMEX	UWM	Mon, Apr 24, 2023	31.29	31.68	31.00	31.34
4089	AMEX	UWM	Fri, Apr 21, 2023	31.45	31.50	30.79	31.42
4088	AMEX	UWM	Thu, Apr 20, 2023	31.20	31.69	31.02	31.30
4087	AMEX	UWM	Wed, Apr 19, 2023	31.21	31.84	31.06	31.68
4086	AMEX	UWM	Tue, Apr 18, 2023	32.15	32.15	31.18	31.57
4085	AMEX	UWM	Mon, Apr 17, 2023	31.19	31.87	31.14	31.86
4084	AMEX	UWM	Fri, Apr 14, 2023	31.71	32.00	30.65	31.06
4083	AMEX	UWM	Thu, Apr 13, 2023	31.09	31.81	30.88	31.67
4082	AMEX	UWM	Wed, Apr 12, 2023	31.90	31.90	30.76	30.83
4081	AMEX	UWM	Tue, Apr 11, 2023	31.08	31.59	30.95	31.33
4080	AMEX	UWM	Mon, Apr 10, 2023	29.89	30.87	29.89	30.86
4079	AMEX	UWM	Thu, Apr 6, 2023	30.16	30.37	29.77	30.23
4078	AMEX	UWM	Wed, Apr 5, 2023	30.35	30.52	29.74	30.13
4077	AMEX	UWM	Tue, Apr 4, 2023	32.02	32.07	30.38	30.74
4076	AMEX	UWM	Mon, Apr 3, 2023	32.00	32.32	31.16	31.86
4075	AMEX	UWM	Fri, Mar 31, 2023	31.14	31.91	31.14	31.82
4074	AMEX	UWM	Thu, Mar 30, 2023	31.32	31.45	30.46	30.73
4073	AMEX	UWM	Wed, Mar 29, 2023	30.77	30.85	30.31	30.85
4072	AMEX	UWM	Tue, Mar 28, 2023	30.04	30.49	29.87	30.17
4071	AMEX	UWM	Mon, Mar 27, 2023	30.25	30.57	29.77	30.27
4070	AMEX	UWM	Fri, Mar 24, 2023	28.51	29.67	28.10	29.60
4069	AMEX	UWM	Thu, Mar 23, 2023	29.74	30.47	28.55	29.06
4068	AMEX	UWM	Wed, Mar 22, 2023	31.04	31.32	29.29	29.31
4067	AMEX	UWM	Tue, Mar 21, 2023	31.07	31.62	30.88	31.17
4066	AMEX	UWM	Mon, Mar 20, 2023	29.89	30.64	29.68	30.05
4065	AMEX	UWM	Fri, Mar 17, 2023	30.23	30.48	29.12	29.31
4064	AMEX	UWM	Thu, Mar 16, 2023	29.37	31.40	29.03	30.92
4063	AMEX	UWM	Wed, Mar 15, 2023	29.53	30.20	28.99	30.19
4062	AMEX	UWM	Tue, Mar 14, 2023	31.86	32.09	30.50	31.20
4061	AMEX	UWM	Mon, Mar 13, 2023	29.77	31.14	29.27	30.06
4060	AMEX	UWM	Fri, Mar 10, 2023	32.57	32.59	30.38	31.01
4059	AMEX	UWM	Thu, Mar 9, 2023	34.95	35.15	32.94	33.01
4058	AMEX	UWM	Wed, Mar 8, 2023	35.02	35.30	34.40	34.95
4057	AMEX	UWM	Tue, Mar 7, 2023	35.72	35.87	34.80	34.94
4056	AMEX	UWM	Mon, Mar 6, 2023	36.86	36.88	35.44	35.77
4055	AMEX	UWM	Fri, Mar 3, 2023	36.12	36.99	35.67	36.86
4054	AMEX	UWM	Thu, Mar 2, 2023	35.08	36.00	34.83	35.90
4053	AMEX	UWM	Wed, Mar 1, 2023	35.61	36.09	35.23	35.74
4052	AMEX	UWM	Tue, Feb 28, 2023	35.60	36.30	35.58	35.62
4051	AMEX	UWM	Mon, Feb 27, 2023	35.97	36.37	35.41	35.61
4050	AMEX	UWM	Fri, Feb 24, 2023	35.03	35.47	34.73	35.35
4049	AMEX	UWM	Thu, Feb 23, 2023	36.11	36.44	35.10	36.10
4048	AMEX	UWM	Wed, Feb 22, 2023	35.51	36.03	35.14	35.59
4047	AMEX	UWM	Tue, Feb 21, 2023	36.68	36.92	35.34	35.38
4046	AMEX	UWM	Fri, Feb 17, 2023	37.12	37.71	36.80	37.64
4045	AMEX	UWM	Thu, Feb 16, 2023	37.08	38.31	36.90	37.42
4044	AMEX	UWM	Wed, Feb 15, 2023	36.84	38.23	36.68	38.23
4043	AMEX	UWM	Tue, Feb 14, 2023	36.97	37.99	36.49	37.47
4042	AMEX	UWM	Mon, Feb 13, 2023	36.66	37.56	36.23	37.51
4041	AMEX	UWM	Fri, Feb 10, 2023	36.21	36.72	35.94	36.63
4040	AMEX	UWM	Thu, Feb 9, 2023	38.19	38.48	36.31	36.51
4039	AMEX	UWM	Wed, Feb 8, 2023	38.22	38.63	37.40	37.60
4038	AMEX	UWM	Tue, Feb 7, 2023	37.89	38.92	37.20	38.70
4037	AMEX	UWM	Mon, Feb 6, 2023	38.74	39.04	37.86	38.15
4036	AMEX	UWM	Fri, Feb 3, 2023	38.98	40.16	38.81	39.34
4035	AMEX	UWM	Thu, Feb 2, 2023	38.97	40.21	38.82	39.91
4034	AMEX	UWM	Wed, Feb 1, 2023	37.09	39.02	36.68	38.40
4033	AMEX	UWM	Tue, Jan 31, 2023	35.63	37.23	35.63	37.23
4032	AMEX	UWM	Mon, Jan 30, 2023	35.81	36.50	35.46	35.49
4031	AMEX	UWM	Fri, Jan 27, 2023	35.89	36.76	35.83	36.51
4030	AMEX	UWM	Thu, Jan 26, 2023	36.30	36.62	35.29	36.15
4029	AMEX	UWM	Wed, Jan 25, 2023	34.93	35.74	34.38	35.70
4028	AMEX	UWM	Tue, Jan 24, 2023	35.39	35.86	35.14	35.50
4027	AMEX	UWM	Mon, Jan 23, 2023	34.99	35.98	34.67	35.69
4026	AMEX	UWM	Fri, Jan 20, 2023	33.94	34.86	33.45	34.85
4025	AMEX	UWM	Thu, Jan 19, 2023	33.95	34.12	33.27	33.74
4024	AMEX	UWM	Wed, Jan 18, 2023	35.77	36.36	34.38	34.43
4023	AMEX	UWM	Tue, Jan 17, 2023	35.65	35.93	35.34	35.55
4022	AMEX	UWM	Fri, Jan 13, 2023	34.71	35.77	34.66	35.70
4021	AMEX	UWM	Thu, Jan 12, 2023	34.39	35.26	33.77	35.26
4020	AMEX	UWM	Wed, Jan 11, 2023	33.54	34.11	33.34	34.11
4019	AMEX	UWM	Tue, Jan 10, 2023	32.23	33.32	32.12	33.32
4018	AMEX	UWM	Mon, Jan 9, 2023	32.77	33.14	32.26	32.37
4017	AMEX	UWM	Fri, Jan 6, 2023	31.39	32.38	30.94	32.26
4016	AMEX	UWM	Thu, Jan 5, 2023	31.16	31.24	30.40	30.87
4015	AMEX	UWM	Wed, Jan 4, 2023	31.20	31.94	31.10	31.58
4014	AMEX	UWM	Tue, Jan 3, 2023	31.69	32.19	30.26	30.79
4013	AMEX	UWM	Fri, Dec 30, 2022	30.75	31.28	30.52	31.14
4012	AMEX	UWM	Thu, Dec 29, 2022	30.22	31.45	30.12	31.35
4011	AMEX	UWM	Wed, Dec 28, 2022	30.79	31.11	29.78	29.86
4010	AMEX	UWM	Tue, Dec 27, 2022	31.19	31.28	30.60	30.78
4009	AMEX	UWM	Fri, Dec 23, 2022	30.90	31.25	30.50	31.25
4008	AMEX	UWM	Thu, Dec 22, 2022	31.23	31.27	29.90	30.98
4007	AMEX	UWM	Wed, Dec 21, 2022	31.39	32.24	31.33	31.80
4006	AMEX	UWM	Tue, Dec 20, 2022	30.42	31.25	30.28	30.89
4005	AMEX	UWM	Mon, Dec 19, 2022	31.51	31.66	30.37	30.54
4004	AMEX	UWM	Fri, Dec 16, 2022	31.27	31.67	30.81	31.43
4003	AMEX	UWM	Thu, Dec 15, 2022	32.80	32.99	31.70	31.91
4002	AMEX	UWM	Wed, Dec 14, 2022	33.99	34.62	33.11	33.61
4001	AMEX	UWM	Tue, Dec 13, 2022	35.68	35.98	33.60	34.06
4000	AMEX	UWM	Mon, Dec 12, 2022	32.79	33.62	32.50	33.56
3999	AMEX	UWM	Fri, Dec 9, 2022	33.19	33.55	32.72	32.72
3998	AMEX	UWM	Thu, Dec 8, 2022	33.49	34.21	33.14	33.55
3997	AMEX	UWM	Wed, Dec 7, 2022	33.16	33.83	32.95	33.13
3996	AMEX	UWM	Tue, Dec 6, 2022	34.34	34.39	32.94	33.30
3995	AMEX	UWM	Mon, Dec 5, 2022	35.94	36.00	34.12	34.35
3994	AMEX	UWM	Fri, Dec 2, 2022	34.99	36.69	34.96	36.42
3993	AMEX	UWM	Thu, Dec 1, 2022	36.46	36.85	35.67	35.99
3992	AMEX	UWM	Wed, Nov 30, 2022	34.37	36.17	33.69	36.16
3991	AMEX	UWM	Tue, Nov 29, 2022	34.13	34.74	34.12	34.30
3990	AMEX	UWM	Mon, Nov 28, 2022	34.95	35.26	33.88	34.10
3989	AMEX	UWM	Fri, Nov 25, 2022	35.32	35.82	35.19	35.57
3988	AMEX	UWM	Wed, Nov 23, 2022	35.02	35.60	34.77	35.35
3987	AMEX	UWM	Tue, Nov 22, 2022	34.82	35.29	34.32	35.24
3986	AMEX	UWM	Mon, Nov 21, 2022	34.51	34.64	34.00	34.51
3985	AMEX	UWM	Fri, Nov 18, 2022	35.16	35.44	34.43	34.89
3984	AMEX	UWM	Thu, Nov 17, 2022	34.04	34.56	33.65	34.42
3983	AMEX	UWM	Wed, Nov 16, 2022	35.98	35.98	34.89	35.09
3982	AMEX	UWM	Tue, Nov 15, 2022	36.48	37.13	35.84	36.39
3981	AMEX	UWM	Mon, Nov 14, 2022	35.72	36.48	35.29	35.39
3980	AMEX	UWM	Fri, Nov 11, 2022	35.79	36.89	35.70	36.19
3979	AMEX	UWM	Thu, Nov 10, 2022	34.33	35.60	34.05	35.58
3978	AMEX	UWM	Wed, Nov 9, 2022	32.91	33.18	31.55	31.68
3977	AMEX	UWM	Tue, Nov 8, 2022	33.80	34.43	32.74	33.54
3976	AMEX	UWM	Mon, Nov 7, 2022	33.59	33.92	32.87	33.60
3975	AMEX	UWM	Fri, Nov 4, 2022	33.30	33.69	32.06	33.23
3974	AMEX	UWM	Thu, Nov 3, 2022	31.98	32.95	31.55	32.45
3973	AMEX	UWM	Wed, Nov 2, 2022	34.86	35.67	32.80	32.84
3972	AMEX	UWM	Tue, Nov 1, 2022	35.70	35.91	34.89	35.20
3971	AMEX	UWM	Mon, Oct 31, 2022	34.68	35.41	34.38	35.09
3970	AMEX	UWM	Fri, Oct 28, 2022	33.78	35.09	33.35	35.00
3969	AMEX	UWM	Thu, Oct 27, 2022	34.06	34.56	33.41	33.50
3968	AMEX	UWM	Wed, Oct 26, 2022	33.53	34.69	33.22	33.51
3967	AMEX	UWM	Tue, Oct 25, 2022	31.48	33.41	31.48	33.17
3966	AMEX	UWM	Mon, Oct 24, 2022	31.42	31.61	30.59	31.48
3965	AMEX	UWM	Fri, Oct 21, 2022	29.99	31.36	29.59	31.22
3964	AMEX	UWM	Thu, Oct 20, 2022	30.72	31.50	29.69	29.91
3963	AMEX	UWM	Wed, Oct 19, 2022	31.16	31.47	30.02	30.71
3962	AMEX	UWM	Tue, Oct 18, 2022	32.38	32.87	31.24	31.76
3961	AMEX	UWM	Mon, Oct 17, 2022	30.37	31.20	30.34	31.07
3960	AMEX	UWM	Fri, Oct 14, 2022	31.30	31.74	29.15	29.21
3959	AMEX	UWM	Thu, Oct 13, 2022	28.20	31.09	27.77	30.86
3958	AMEX	UWM	Wed, Oct 12, 2022	29.63	29.81	28.78	29.42
3957	AMEX	UWM	Tue, Oct 11, 2022	29.27	30.39	28.54	29.58
3956	AMEX	UWM	Mon, Oct 10, 2022	30.11	30.21	29.17	29.56
3955	AMEX	UWM	Fri, Oct 7, 2022	31.10	31.29	29.63	29.90
3954	AMEX	UWM	Thu, Oct 6, 2022	31.80	32.65	31.46	31.79
3953	AMEX	UWM	Wed, Oct 5, 2022	31.67	32.37	30.94	32.16
3952	AMEX	UWM	Tue, Oct 4, 2022	31.41	32.65	31.41	32.63
3951	AMEX	UWM	Mon, Oct 3, 2022	29.56	30.57	28.82	30.29
3950	AMEX	UWM	Fri, Sep 30, 2022	29.00	30.32	28.71	28.76
3949	AMEX	UWM	Thu, Sep 29, 2022	29.73	29.78	28.30	29.11
3948	AMEX	UWM	Wed, Sep 28, 2022	29.05	30.88	28.85	30.56
3947	AMEX	UWM	Tue, Sep 27, 2022	29.20	29.72	28.24	28.72
3946	AMEX	UWM	Mon, Sep 26, 2022	28.98	30.17	28.32	28.50
3945	AMEX	UWM	Fri, Sep 23, 2022	29.91	29.98	28.51	29.33
3944	AMEX	UWM	Thu, Sep 22, 2022	32.13	32.28	30.57	30.82
3943	AMEX	UWM	Wed, Sep 21, 2022	33.75	34.40	32.27	32.29
3942	AMEX	UWM	Tue, Sep 20, 2022	33.57	33.61	32.80	33.29
3941	AMEX	UWM	Mon, Sep 19, 2022	32.90	34.28	32.90	34.24
3940	AMEX	UWM	Fri, Sep 16, 2022	33.71	33.90	32.87	33.61
3939	AMEX	UWM	Thu, Sep 15, 2022	34.75	35.82	34.38	34.68
3938	AMEX	UWM	Wed, Sep 14, 2022	35.04	35.31	34.34	35.20
3937	AMEX	UWM	Tue, Sep 13, 2022	35.95	36.36	34.64	34.93
3936	AMEX	UWM	Mon, Sep 12, 2022	37.48	37.96	37.23	37.93
3935	AMEX	UWM	Fri, Sep 9, 2022	36.22	37.09	36.13	37.00
3934	AMEX	UWM	Thu, Sep 8, 2022	34.41	35.61	34.05	35.58
3933	AMEX	UWM	Wed, Sep 7, 2022	33.41	35.10	33.40	35.01
3932	AMEX	UWM	Tue, Sep 6, 2022	34.43	34.60	33.25	33.58
3931	AMEX	UWM	Fri, Sep 2, 2022	35.58	35.67	33.88	34.22
3930	AMEX	UWM	Thu, Sep 1, 2022	34.86	34.91	33.78	34.76
3929	AMEX	UWM	Wed, Aug 31, 2022	36.14	36.43	35.45	35.57
3928	AMEX	UWM	Tue, Aug 30, 2022	37.29	37.32	35.59	35.96
3927	AMEX	UWM	Mon, Aug 29, 2022	36.95	37.74	36.78	37.08
3926	AMEX	UWM	Fri, Aug 26, 2022	40.40	40.40	37.63	37.73
3925	AMEX	UWM	Thu, Aug 25, 2022	39.60	40.44	39.45	40.44
3924	AMEX	UWM	Wed, Aug 24, 2022	38.56	39.56	38.32	39.24
3923	AMEX	UWM	Tue, Aug 23, 2022	38.63	39.41	38.40	38.65
3922	AMEX	UWM	Mon, Aug 22, 2022	39.07	39.21	38.25	38.53
3921	AMEX	UWM	Fri, Aug 19, 2022	41.06	41.18	39.92	40.17
3920	AMEX	UWM	Thu, Aug 18, 2022	41.51	42.10	41.15	41.96
3919	AMEX	UWM	Wed, Aug 17, 2022	41.91	42.15	40.91	41.45
3918	AMEX	UWM	Tue, Aug 16, 2022	42.65	43.29	42.08	42.87
3917	AMEX	UWM	Mon, Aug 15, 2022	41.94	42.95	41.75	42.94
3916	AMEX	UWM	Fri, Aug 12, 2022	41.41	42.66	41.07	42.65
3915	AMEX	UWM	Thu, Aug 11, 2022	41.45	42.28	40.84	40.98
3914	AMEX	UWM	Wed, Aug 10, 2022	39.86	40.80	39.67	40.72
3913	AMEX	UWM	Tue, Aug 9, 2022	39.28	39.28	38.08	38.47
3912	AMEX	UWM	Mon, Aug 8, 2022	39.32	40.30	39.21	39.61
3911	AMEX	UWM	Fri, Aug 5, 2022	37.40	38.83	37.31	38.78
3910	AMEX	UWM	Thu, Aug 4, 2022	38.35	38.42	37.81	38.23
3909	AMEX	UWM	Wed, Aug 3, 2022	37.78	38.50	37.53	38.33
3908	AMEX	UWM	Tue, Aug 2, 2022	37.03	38.03	36.65	37.26
3907	AMEX	UWM	Mon, Aug 1, 2022	36.82	37.79	36.18	37.35
3906	AMEX	UWM	Fri, Jul 29, 2022	36.90	37.55	36.53	37.37
3905	AMEX	UWM	Thu, Jul 28, 2022	36.22	36.93	35.24	36.88
3904	AMEX	UWM	Wed, Jul 27, 2022	34.77	36.18	34.58	35.88
3903	AMEX	UWM	Tue, Jul 26, 2022	34.48	34.65	34.04	34.29
3902	AMEX	UWM	Mon, Jul 25, 2022	34.60	34.93	34.00	34.76
3901	AMEX	UWM	Fri, Jul 22, 2022	35.69	35.82	33.88	34.42
3900	AMEX	UWM	Thu, Jul 21, 2022	34.77	35.55	34.21	35.53
3899	AMEX	UWM	Wed, Jul 20, 2022	34.12	35.31	34.01	35.17
3898	AMEX	UWM	Tue, Jul 19, 2022	32.69	34.17	32.65	34.14
3897	AMEX	UWM	Mon, Jul 18, 2022	32.82	33.24	31.69	31.90
3896	AMEX	UWM	Fri, Jul 15, 2022	31.50	32.12	30.71	32.08
3895	AMEX	UWM	Thu, Jul 14, 2022	30.49	30.94	29.86	30.82
3894	AMEX	UWM	Wed, Jul 13, 2022	30.62	31.78	30.51	31.46
3893	AMEX	UWM	Tue, Jul 12, 2022	31.54	32.18	31.17	31.53
3892	AMEX	UWM	Mon, Jul 11, 2022	32.55	32.80	31.56	31.69
3891	AMEX	UWM	Fri, Jul 8, 2022	32.85	33.58	32.40	33.09
3890	AMEX	UWM	Thu, Jul 7, 2022	32.04	33.18	32.03	33.10
3889	AMEX	UWM	Wed, Jul 6, 2022	31.92	32.35	30.92	31.57
3888	AMEX	UWM	Tue, Jul 5, 2022	30.52	32.06	29.83	32.04
3887	AMEX	UWM	Fri, Jul 1, 2022	30.69	31.65	30.26	31.58
3886	AMEX	UWM	Thu, Jun 30, 2022	30.34	31.46	29.84	30.89
3885	AMEX	UWM	Wed, Jun 29, 2022	32.00	32.04	30.69	31.31
3884	AMEX	UWM	Tue, Jun 28, 2022	33.61	34.05	31.92	31.99
3883	AMEX	UWM	Mon, Jun 27, 2022	33.14	33.65	32.62	33.24
3882	AMEX	UWM	Fri, Jun 24, 2022	31.52	32.98	31.41	32.98
3881	AMEX	UWM	Thu, Jun 23, 2022	30.47	31.15	29.85	31.04
3880	AMEX	UWM	Wed, Jun 22, 2022	29.62	30.81	29.43	30.33
3879	AMEX	UWM	Tue, Jun 21, 2022	30.38	31.11	29.96	30.45
3878	AMEX	UWM	Fri, Jun 17, 2022	29.11	30.17	28.85	29.42
3877	AMEX	UWM	Thu, Jun 16, 2022	30.37	30.55	28.52	28.92
3876	AMEX	UWM	Wed, Jun 15, 2022	31.61	32.68	30.72	31.87
3875	AMEX	UWM	Tue, Jun 14, 2022	31.47	31.65	30.39	31.02
3874	AMEX	UWM	Mon, Jun 13, 2022	32.63	33.11	30.95	31.28
3873	AMEX	UWM	Fri, Jun 10, 2022	35.31	35.68	34.17	34.56
3872	AMEX	UWM	Thu, Jun 9, 2022	37.69	37.93	36.50	36.55
3871	AMEX	UWM	Wed, Jun 8, 2022	38.95	39.19	37.75	38.14
3870	AMEX	UWM	Tue, Jun 7, 2022	37.45	39.33	37.34	39.32
3869	AMEX	UWM	Mon, Jun 6, 2022	38.64	38.67	37.68	38.11
3868	AMEX	UWM	Fri, Jun 3, 2022	37.84	38.12	37.26	37.82
3867	AMEX	UWM	Thu, Jun 2, 2022	36.81	38.44	36.65	38.43
3866	AMEX	UWM	Wed, Jun 1, 2022	37.47	37.75	35.68	36.71
3865	AMEX	UWM	Tue, May 31, 2022	37.75	37.91	36.62	37.05
3864	AMEX	UWM	Fri, May 27, 2022	36.52	38.05	36.39	38.05
3863	AMEX	UWM	Thu, May 26, 2022	34.97	36.51	34.93	36.10
3862	AMEX	UWM	Wed, May 25, 2022	33.08	34.95	33.08	34.62
3861	AMEX	UWM	Tue, May 24, 2022	33.76	33.83	32.17	33.35
3860	AMEX	UWM	Mon, May 23, 2022	34.27	34.66	33.35	34.37
3859	AMEX	UWM	Fri, May 20, 2022	34.54	34.67	31.96	33.62
3858	AMEX	UWM	Thu, May 19, 2022	33.12	34.62	33.12	33.79
3857	AMEX	UWM	Wed, May 18, 2022	35.31	35.66	33.22	33.66
3856	AMEX	UWM	Tue, May 17, 2022	35.34	36.26	34.80	36.25
3855	AMEX	UWM	Mon, May 16, 2022	34.21	34.95	33.74	34.11
3854	AMEX	UWM	Fri, May 13, 2022	33.31	34.93	33.31	34.46
3853	AMEX	UWM	Thu, May 12, 2022	31.33	33.04	31.06	32.43
3852	AMEX	UWM	Wed, May 11, 2022	33.34	34.54	31.55	31.65
3851	AMEX	UWM	Tue, May 10, 2022	34.33	34.80	31.90	33.31
3850	AMEX	UWM	Mon, May 9, 2022	35.29	35.56	33.01	33.32
3849	AMEX	UWM	Fri, May 6, 2022	37.28	37.53	35.57	36.36
3848	AMEX	UWM	Thu, May 5, 2022	40.10	40.10	36.69	37.64
3847	AMEX	UWM	Wed, May 4, 2022	39.10	41.10	37.72	40.95
3846	AMEX	UWM	Tue, May 3, 2022	38.18	39.26	37.74	38.90
3845	AMEX	UWM	Mon, May 2, 2022	37.39	38.54	36.40	38.22
3844	AMEX	UWM	Fri, Apr 29, 2022	39.32	40.24	37.25	37.45
3843	AMEX	UWM	Thu, Apr 28, 2022	39.16	40.08	37.40	39.69
3842	AMEX	UWM	Wed, Apr 27, 2022	38.58	39.45	38.00	38.29
3841	AMEX	UWM	Tue, Apr 26, 2022	40.58	40.72	38.50	38.59
3840	AMEX	UWM	Mon, Apr 25, 2022	40.00	41.33	39.28	41.25
3839	AMEX	UWM	Fri, Apr 22, 2022	42.53	42.76	40.59	40.75
3838	AMEX	UWM	Thu, Apr 21, 2022	45.80	46.05	42.63	42.94
3837	AMEX	UWM	Wed, Apr 20, 2022	45.28	45.63	44.83	45.00
3836	AMEX	UWM	Tue, Apr 19, 2022	42.99	44.92	42.99	44.67
3835	AMEX	UWM	Mon, Apr 18, 2022	43.28	43.53	42.48	42.93
3834	AMEX	UWM	Thu, Apr 14, 2022	44.46	45.00	43.50	43.53
3833	AMEX	UWM	Wed, Apr 13, 2022	42.95	44.59	42.95	44.40
3832	AMEX	UWM	Tue, Apr 12, 2022	43.39	44.70	42.45	42.77
3831	AMEX	UWM	Mon, Apr 11, 2022	42.69	43.67	42.23	42.50
3830	AMEX	UWM	Fri, Apr 8, 2022	43.64	44.14	42.91	43.10
3829	AMEX	UWM	Thu, Apr 7, 2022	44.02	44.54	42.58	43.78
3828	AMEX	UWM	Wed, Apr 6, 2022	44.56	44.78	43.45	44.09
3827	AMEX	UWM	Tue, Apr 5, 2022	47.59	48.27	45.16	45.41
3826	AMEX	UWM	Mon, Apr 4, 2022	47.59	47.80	46.70	47.64
3825	AMEX	UWM	Fri, Apr 1, 2022	46.80	47.50	46.31	47.42
3824	AMEX	UWM	Thu, Mar 31, 2022	47.29	48.05	46.39	46.43
3823	AMEX	UWM	Wed, Mar 30, 2022	49.22	49.38	47.04	47.50
3822	AMEX	UWM	Tue, Mar 29, 2022	47.69	49.63	47.67	49.37
3821	AMEX	UWM	Mon, Mar 28, 2022	46.64	46.90	45.49	46.87
3820	AMEX	UWM	Fri, Mar 25, 2022	46.82	47.07	46.12	46.90
3819	AMEX	UWM	Thu, Mar 24, 2022	46.11	46.75	45.38	46.73
3818	AMEX	UWM	Wed, Mar 23, 2022	46.71	47.19	45.65	45.69
3817	AMEX	UWM	Tue, Mar 22, 2022	46.75	47.91	46.61	47.33
3816	AMEX	UWM	Mon, Mar 21, 2022	47.25	47.65	45.76	46.38
3815	AMEX	UWM	Fri, Mar 18, 2022	45.83	47.35	45.80	47.20
3814	AMEX	UWM	Thu, Mar 17, 2022	44.39	46.35	44.18	46.34
3813	AMEX	UWM	Wed, Mar 16, 2022	42.97	44.85	42.39	44.85
3812	AMEX	UWM	Tue, Mar 15, 2022	41.23	42.23	41.01	42.15
3811	AMEX	UWM	Mon, Mar 14, 2022	42.89	42.99	40.57	41.01
3810	AMEX	UWM	Fri, Mar 11, 2022	44.41	44.81	42.58	42.67
3809	AMEX	UWM	Thu, Mar 10, 2022	42.96	44.12	42.60	44.06
3808	AMEX	UWM	Wed, Mar 9, 2022	43.34	44.53	43.09	44.18
3807	AMEX	UWM	Tue, Mar 8, 2022	41.67	43.86	41.33	41.93
3806	AMEX	UWM	Mon, Mar 7, 2022	43.84	43.96	41.42	41.48
3805	AMEX	UWM	Fri, Mar 4, 2022	44.09	44.55	42.86	43.60
3804	AMEX	UWM	Thu, Mar 3, 2022	46.49	46.49	44.33	44.99
3803	AMEX	UWM	Wed, Mar 2, 2022	44.57	46.53	44.57	46.14
3802	AMEX	UWM	Tue, Mar 1, 2022	45.45	45.94	43.27	43.97
3801	AMEX	UWM	Mon, Feb 28, 2022	44.49	46.26	44.48	45.73
3800	AMEX	UWM	Fri, Feb 25, 2022	43.69	45.42	43.00	45.40
3799	AMEX	UWM	Thu, Feb 24, 2022	39.27	43.60	39.11	43.44
3798	AMEX	UWM	Wed, Feb 23, 2022	43.51	43.84	41.08	41.27
3797	AMEX	UWM	Tue, Feb 22, 2022	43.64	44.50	42.29	42.88
3796	AMEX	UWM	Fri, Feb 18, 2022	44.76	45.55	43.82	44.12
3795	AMEX	UWM	Thu, Feb 17, 2022	46.46	46.62	44.70	44.92
3794	AMEX	UWM	Wed, Feb 16, 2022	46.74	47.65	46.24	47.27
3793	AMEX	UWM	Tue, Feb 15, 2022	45.66	47.21	45.58	47.12
3792	AMEX	UWM	Mon, Feb 14, 2022	45.16	45.99	44.13	44.70
3791	AMEX	UWM	Fri, Feb 11, 2022	46.10	47.15	44.29	45.02
3790	AMEX	UWM	Thu, Feb 10, 2022	45.75	48.51	45.38	46.05
3789	AMEX	UWM	Wed, Feb 9, 2022	46.55	47.44	46.43	47.40
3788	AMEX	UWM	Tue, Feb 8, 2022	44.20	45.85	44.19	45.72
3787	AMEX	UWM	Mon, Feb 7, 2022	43.80	44.96	43.60	44.26
3786	AMEX	UWM	Fri, Feb 4, 2022	43.19	44.51	42.26	43.84
3785	AMEX	UWM	Thu, Feb 3, 2022	43.96	45.01	43.19	43.40
3784	AMEX	UWM	Wed, Feb 2, 2022	46.10	46.24	44.19	45.12
3783	AMEX	UWM	Tue, Feb 1, 2022	45.23	46.11	43.64	46.02
3782	AMEX	UWM	Mon, Jan 31, 2022	42.12	45.04	41.91	44.97
3781	AMEX	UWM	Fri, Jan 28, 2022	40.94	42.48	39.47	42.47
3780	AMEX	UWM	Thu, Jan 27, 2022	43.55	44.40	40.47	40.88
3779	AMEX	UWM	Wed, Jan 26, 2022	45.43	46.14	41.84	42.84
3778	AMEX	UWM	Tue, Jan 25, 2022	43.98	45.37	42.21	44.09
3777	AMEX	UWM	Mon, Jan 24, 2022	42.04	45.69	40.81	45.50
3776	AMEX	UWM	Fri, Jan 21, 2022	44.60	46.01	43.34	43.36
3775	AMEX	UWM	Thu, Jan 20, 2022	47.12	48.76	44.84	45.00
3774	AMEX	UWM	Wed, Jan 19, 2022	48.75	49.04	46.69	46.77
3773	AMEX	UWM	Tue, Jan 18, 2022	50.42	50.49	48.15	48.29
3772	AMEX	UWM	Fri, Jan 14, 2022	50.26	51.42	49.63	51.42
3771	AMEX	UWM	Thu, Jan 13, 2022	52.58	53.27	50.98	51.29
3770	AMEX	UWM	Wed, Jan 12, 2022	53.46	53.84	51.58	52.22
3769	AMEX	UWM	Tue, Jan 11, 2022	51.94	53.09	50.78	52.98
3768	AMEX	UWM	Mon, Jan 10, 2022	51.64	51.93	49.89	51.90
3767	AMEX	UWM	Fri, Jan 7, 2022	53.45	54.37	52.21	52.29
3766	AMEX	UWM	Thu, Jan 6, 2022	53.15	54.37	52.15	53.54
3765	AMEX	UWM	Wed, Jan 5, 2022	56.68	57.20	52.91	52.95
3764	AMEX	UWM	Tue, Jan 4, 2022	57.30	57.82	55.95	56.79
3763	AMEX	UWM	Mon, Jan 3, 2022	56.08	57.59	55.64	56.90
3762	AMEX	UWM	Fri, Dec 31, 2021	55.50	56.31	55.48	55.52
3761	AMEX	UWM	Thu, Dec 30, 2021	55.70	56.98	55.64	55.74
3760	AMEX	UWM	Wed, Dec 29, 2021	55.60	56.00	54.90	55.79
3759	AMEX	UWM	Tue, Dec 28, 2021	56.14	57.14	55.46	55.65
3758	AMEX	UWM	Mon, Dec 27, 2021	55.42	56.37	54.60	56.32
3757	AMEX	UWM	Thu, Dec 23, 2021	54.84	55.67	54.47	55.26
3756	AMEX	UWM	Wed, Dec 22, 2021	53.25	54.46	52.90	54.44
3755	AMEX	UWM	Tue, Dec 21, 2021	51.51	53.50	51.50	53.43
3754	AMEX	UWM	Mon, Dec 20, 2021	50.47	50.88	48.92	50.53
3753	AMEX	UWM	Fri, Dec 17, 2021	50.54	53.03	49.70	51.98
3752	AMEX	UWM	Thu, Dec 16, 2021	54.10	54.32	50.62	51.08
3751	AMEX	UWM	Wed, Dec 15, 2021	51.59	53.46	50.10	53.24
3750	AMEX	UWM	Tue, Dec 14, 2021	51.77	53.17	51.19	51.56
3749	AMEX	UWM	Mon, Dec 13, 2021	53.65	53.91	51.86	52.50
3748	AMEX	UWM	Fri, Dec 10, 2021	55.20	55.51	53.30	54.02
3747	AMEX	UWM	Thu, Dec 9, 2021	56.12	56.74	54.38	54.41
3746	AMEX	UWM	Wed, Dec 8, 2021	56.43	57.39	55.68	56.99
3745	AMEX	UWM	Tue, Dec 7, 2021	55.25	57.11	55.15	56.13
3744	AMEX	UWM	Mon, Dec 6, 2021	52.50	54.48	51.14	53.72
3743	AMEX	UWM	Fri, Dec 3, 2021	54.35	54.36	50.66	51.63
3742	AMEX	UWM	Thu, Dec 2, 2021	51.50	54.18	51.32	53.83
3741	AMEX	UWM	Wed, Dec 1, 2021	55.87	56.35	51.00	51.06
3740	AMEX	UWM	Tue, Nov 30, 2021	54.67	55.25	52.28	53.47
3739	AMEX	UWM	Mon, Nov 29, 2021	57.45	57.70	54.97	55.67
3738	AMEX	UWM	Fri, Nov 26, 2021	56.84	57.47	54.13	55.77
3737	AMEX	UWM	Wed, Nov 24, 2021	59.23	60.50	58.75	60.34
3736	AMEX	UWM	Tue, Nov 23, 2021	60.20	61.00	58.79	60.19
3735	AMEX	UWM	Mon, Nov 22, 2021	61.67	62.49	60.35	60.38
3734	AMEX	UWM	Fri, Nov 19, 2021	61.23	61.80	60.76	60.92
3733	AMEX	UWM	Thu, Nov 18, 2021	63.13	63.19	61.08	62.03
3732	AMEX	UWM	Wed, Nov 17, 2021	63.77	63.78	62.20	62.61
3731	AMEX	UWM	Tue, Nov 16, 2021	63.58	64.45	63.18	64.23
3730	AMEX	UWM	Mon, Nov 15, 2021	65.13	65.16	63.50	64.00
3729	AMEX	UWM	Fri, Nov 12, 2021	64.76	64.91	64.16	64.54
3728	AMEX	UWM	Thu, Nov 11, 2021	63.90	65.00	63.58	64.40
3727	AMEX	UWM	Wed, Nov 10, 2021	64.91	65.66	62.86	63.40
3726	AMEX	UWM	Tue, Nov 9, 2021	65.89	66.21	64.57	65.44
3725	AMEX	UWM	Mon, Nov 8, 2021	66.91	67.26	65.90	66.27
3724	AMEX	UWM	Fri, Nov 5, 2021	65.52	66.68	64.97	65.85
3723	AMEX	UWM	Thu, Nov 4, 2021	64.61	65.35	63.57	64.08
3722	AMEX	UWM	Wed, Nov 3, 2021	61.75	64.74	61.69	64.15
3721	AMEX	UWM	Tue, Nov 2, 2021	61.93	62.14	61.00	61.90
3720	AMEX	UWM	Mon, Nov 1, 2021	59.23	61.78	59.20	61.69
3719	AMEX	UWM	Fri, Oct 29, 2021	58.45	59.02	58.10	58.66
3718	AMEX	UWM	Thu, Oct 28, 2021	56.98	58.73	56.98	58.65
3717	AMEX	UWM	Wed, Oct 27, 2021	58.25	58.38	56.35	56.35
3716	AMEX	UWM	Tue, Oct 26, 2021	59.74	60.06	58.60	58.62
3715	AMEX	UWM	Mon, Oct 25, 2021	58.53	59.65	58.33	59.49
3714	AMEX	UWM	Fri, Oct 22, 2021	58.54	58.85	57.50	58.38
3713	AMEX	UWM	Thu, Oct 21, 2021	58.24	59.16	57.98	58.66
3712	AMEX	UWM	Wed, Oct 20, 2021	57.62	58.65	57.23	58.30
3711	AMEX	UWM	Tue, Oct 19, 2021	57.61	58.09	56.97	57.57
3710	AMEX	UWM	Mon, Oct 18, 2021	56.59	57.46	56.52	57.15
3709	AMEX	UWM	Fri, Oct 15, 2021	58.67	58.86	57.17	57.19
3708	AMEX	UWM	Thu, Oct 14, 2021	57.00	57.63	56.86	57.51
3707	AMEX	UWM	Wed, Oct 13, 2021	55.61	56.00	54.60	55.89
3706	AMEX	UWM	Tue, Oct 12, 2021	55.09	55.86	54.88	55.44
3705	AMEX	UWM	Mon, Oct 11, 2021	55.59	56.41	54.82	54.84
3704	AMEX	UWM	Fri, Oct 8, 2021	56.35	56.69	55.43	55.47
3703	AMEX	UWM	Thu, Oct 7, 2021	55.49	57.13	55.41	56.33
3702	AMEX	UWM	Wed, Oct 6, 2021	54.10	54.78	53.12	54.61
3701	AMEX	UWM	Tue, Oct 5, 2021	55.18	56.20	54.67	55.23
3700	AMEX	UWM	Mon, Oct 4, 2021	55.80	55.83	54.16	54.77
3699	AMEX	UWM	Fri, Oct 1, 2021	54.70	56.44	53.62	55.87
3698	AMEX	UWM	Thu, Sep 30, 2021	55.75	56.01	54.04	54.05
3697	AMEX	UWM	Wed, Sep 29, 2021	55.87	56.02	54.86	55.11
3696	AMEX	UWM	Tue, Sep 28, 2021	57.49	57.54	55.16	55.33
3695	AMEX	UWM	Mon, Sep 27, 2021	56.57	58.60	56.53	57.95
3694	AMEX	UWM	Fri, Sep 24, 2021	56.20	56.93	55.70	56.32
3693	AMEX	UWM	Thu, Sep 23, 2021	55.49	57.22	55.25	56.84
3692	AMEX	UWM	Wed, Sep 22, 2021	53.94	55.68	53.91	54.87
3691	AMEX	UWM	Tue, Sep 21, 2021	53.83	54.07	52.41	53.24
3690	AMEX	UWM	Mon, Sep 20, 2021	53.20	53.97	51.64	53.07
3689	AMEX	UWM	Fri, Sep 17, 2021	55.32	55.97	54.80	55.61
3688	AMEX	UWM	Thu, Sep 16, 2021	55.65	56.14	54.63	55.58
3687	AMEX	UWM	Wed, Sep 15, 2021	54.49	55.82	54.22	55.67
3686	AMEX	UWM	Tue, Sep 14, 2021	56.38	56.38	54.06	54.50
3685	AMEX	UWM	Mon, Sep 13, 2021	56.13	56.18	54.63	55.98
3684	AMEX	UWM	Fri, Sep 10, 2021	57.12	57.14	55.31	55.35
3683	AMEX	UWM	Thu, Sep 9, 2021	56.24	57.65	56.00	56.49
3682	AMEX	UWM	Wed, Sep 8, 2021	57.36	57.50	55.91	56.50
3681	AMEX	UWM	Tue, Sep 7, 2021	58.37	59.07	57.67	57.76
3680	AMEX	UWM	Fri, Sep 3, 2021	58.74	59.06	58.18	58.53
3679	AMEX	UWM	Thu, Sep 2, 2021	58.78	59.50	58.43	59.06
3678	AMEX	UWM	Wed, Sep 1, 2021	58.00	58.69	56.98	58.32
3677	AMEX	UWM	Tue, Aug 31, 2021	57.19	57.86	56.73	57.54
3676	AMEX	UWM	Mon, Aug 30, 2021	58.19	58.26	57.07	57.27
3675	AMEX	UWM	Fri, Aug 27, 2021	54.92	58.05	54.92	57.76
3674	AMEX	UWM	Thu, Aug 26, 2021	55.69	56.17	54.47	54.70
3673	AMEX	UWM	Wed, Aug 25, 2021	55.51	56.57	55.05	55.93
3672	AMEX	UWM	Tue, Aug 24, 2021	54.78	55.54	54.49	55.46
3671	AMEX	UWM	Mon, Aug 23, 2021	53.35	54.55	53.35	54.39
3670	AMEX	UWM	Fri, Aug 20, 2021	50.77	52.65	50.48	52.41
3669	AMEX	UWM	Thu, Aug 19, 2021	50.95	51.73	50.14	50.69
3668	AMEX	UWM	Wed, Aug 18, 2021	52.76	53.66	51.92	52.00
3667	AMEX	UWM	Tue, Aug 17, 2021	53.05	53.41	51.60	52.86
3666	AMEX	UWM	Mon, Aug 16, 2021	54.59	54.75	53.52	54.22
3665	AMEX	UWM	Fri, Aug 13, 2021	56.17	56.34	55.04	55.19
3664	AMEX	UWM	Thu, Aug 12, 2021	56.57	56.57	55.57	56.26
3663	AMEX	UWM	Wed, Aug 11, 2021	56.12	56.57	54.95	56.52
3662	AMEX	UWM	Tue, Aug 10, 2021	56.00	56.31	55.33	55.99
3661	AMEX	UWM	Mon, Aug 9, 2021	56.16	56.31	55.39	55.77
3660	AMEX	UWM	Fri, Aug 6, 2021	56.60	57.28	55.80	56.41
3659	AMEX	UWM	Thu, Aug 5, 2021	54.27	55.93	54.09	55.79
3658	AMEX	UWM	Wed, Aug 4, 2021	54.33	55.34	53.73	53.83
3657	AMEX	UWM	Tue, Aug 3, 2021	55.09	55.27	53.32	55.18
3656	AMEX	UWM	Mon, Aug 2, 2021	55.96	57.02	54.59	54.70
3655	AMEX	UWM	Fri, Jul 30, 2021	55.60	56.76	54.93	55.27
3654	AMEX	UWM	Thu, Jul 29, 2021	56.10	56.97	55.87	56.07
3653	AMEX	UWM	Wed, Jul 28, 2021	54.20	56.03	53.50	55.17
3652	AMEX	UWM	Tue, Jul 27, 2021	54.28	54.28	52.50	53.63
3651	AMEX	UWM	Mon, Jul 26, 2021	54.96	55.79	54.39	54.85
3650	AMEX	UWM	Fri, Jul 23, 2021	54.68	54.68	53.28	54.56
3649	AMEX	UWM	Thu, Jul 22, 2021	55.57	55.57	53.60	54.01
3648	AMEX	UWM	Wed, Jul 21, 2021	54.59	55.91	54.50	55.84
3647	AMEX	UWM	Tue, Jul 20, 2021	51.08	54.41	50.62	53.92
3646	AMEX	UWM	Mon, Jul 19, 2021	50.29	52.12	49.56	50.85
3645	AMEX	UWM	Fri, Jul 16, 2021	54.78	54.78	52.19	52.39
3644	AMEX	UWM	Thu, Jul 15, 2021	53.82	54.39	52.41	53.72
3643	AMEX	UWM	Wed, Jul 14, 2021	56.83	57.10	54.21	54.33
3642	AMEX	UWM	Tue, Jul 13, 2021	57.60	57.77	56.06	56.12
3641	AMEX	UWM	Mon, Jul 12, 2021	57.80	58.45	57.26	58.31
3640	AMEX	UWM	Fri, Jul 9, 2021	57.06	58.23	56.72	58.15
3639	AMEX	UWM	Thu, Jul 8, 2021	54.61	57.01	53.91	55.88
3638	AMEX	UWM	Wed, Jul 7, 2021	57.83	58.36	55.90	56.93
3637	AMEX	UWM	Tue, Jul 6, 2021	59.75	59.78	56.98	58.00
3636	AMEX	UWM	Fri, Jul 2, 2021	61.16	61.16	59.39	59.62
3635	AMEX	UWM	Thu, Jul 1, 2021	60.58	61.08	60.00	60.89
3634	AMEX	UWM	Wed, Jun 30, 2021	59.44	60.32	58.99	59.85
3633	AMEX	UWM	Tue, Jun 29, 2021	60.81	61.03	59.53	59.80
3632	AMEX	UWM	Mon, Jun 28, 2021	61.33	61.48	59.49	60.38
3631	AMEX	UWM	Fri, Jun 25, 2021	61.35	61.91	61.06	61.11
3630	AMEX	UWM	Thu, Jun 24, 2021	60.21	61.12	59.94	61.10
3629	AMEX	UWM	Wed, Jun 23, 2021	59.12	60.11	59.12	59.52
3628	AMEX	UWM	Tue, Jun 22, 2021	58.27	59.30	57.43	59.09
3627	AMEX	UWM	Mon, Jun 21, 2021	57.12	58.84	56.73	58.54
3626	AMEX	UWM	Fri, Jun 18, 2021	56.92	58.01	55.66	56.01
3625	AMEX	UWM	Thu, Jun 17, 2021	59.82	60.31	57.38	58.77
3624	AMEX	UWM	Wed, Jun 16, 2021	60.08	60.57	59.03	60.20
3623	AMEX	UWM	Tue, Jun 15, 2021	60.80	61.00	59.48	60.43
3622	AMEX	UWM	Mon, Jun 14, 2021	61.45	61.96	60.33	60.75
3621	AMEX	UWM	Fri, Jun 11, 2021	60.44	61.15	60.31	61.14
3620	AMEX	UWM	Thu, Jun 10, 2021	61.17	61.39	59.60	59.93
3619	AMEX	UWM	Wed, Jun 9, 2021	61.99	61.99	60.63	60.79
3618	AMEX	UWM	Tue, Jun 8, 2021	60.72	61.88	60.09	61.63
3617	AMEX	UWM	Mon, Jun 7, 2021	59.02	60.49	59.02	60.34
3616	AMEX	UWM	Fri, Jun 4, 2021	58.80	59.09	58.16	58.72
3615	AMEX	UWM	Thu, Jun 3, 2021	58.46	58.86	57.02	58.23
3614	AMEX	UWM	Wed, Jun 2, 2021	59.57	59.57	58.50	59.26
3613	AMEX	UWM	Tue, Jun 1, 2021	58.77	59.36	58.05	59.14
3612	AMEX	UWM	Fri, May 28, 2021	58.60	58.66	57.61	57.83
3611	AMEX	UWM	Thu, May 27, 2021	57.57	58.24	57.16	57.92
3610	AMEX	UWM	Wed, May 26, 2021	55.14	56.89	55.14	56.76
3609	AMEX	UWM	Tue, May 25, 2021	56.22	56.87	54.68	54.72
3608	AMEX	UWM	Mon, May 24, 2021	55.66	56.29	55.08	55.76
3607	AMEX	UWM	Fri, May 21, 2021	55.70	56.25	54.84	55.09
3606	AMEX	UWM	Thu, May 20, 2021	54.24	55.01	53.26	54.76
3605	AMEX	UWM	Wed, May 19, 2021	53.11	54.14	52.13	54.04
3604	AMEX	UWM	Tue, May 18, 2021	55.80	56.70	54.83	54.92
3603	AMEX	UWM	Mon, May 17, 2021	54.94	55.78	54.05	55.77
3602	AMEX	UWM	Fri, May 14, 2021	54.05	55.76	53.58	55.57
3601	AMEX	UWM	Thu, May 13, 2021	51.82	53.83	51.18	53.00
3600	AMEX	UWM	Wed, May 12, 2021	53.77	54.57	51.00	51.16
3599	AMEX	UWM	Tue, May 11, 2021	52.66	55.39	52.46	54.72
3598	AMEX	UWM	Mon, May 10, 2021	57.91	58.10	55.01	55.01
3597	AMEX	UWM	Fri, May 7, 2021	56.62	58.25	56.37	57.98
3596	AMEX	UWM	Thu, May 6, 2021	56.57	56.68	54.58	56.64
3595	AMEX	UWM	Wed, May 5, 2021	57.39	57.35	55.95	56.45
3594	AMEX	UWM	Tue, May 4, 2021	57.59	57.73	55.74	56.91
3593	AMEX	UWM	Mon, May 3, 2021	58.94	59.00	57.79	58.34
3592	AMEX	UWM	Fri, Apr 30, 2021	58.19	59.25	57.39	57.80
3591	AMEX	UWM	Thu, Apr 29, 2021	60.89	60.89	58.25	59.39
3590	AMEX	UWM	Wed, Apr 28, 2021	59.40	60.17	58.96	59.82
3589	AMEX	UWM	Tue, Apr 27, 2021	59.75	60.10	59.16	59.62
3588	AMEX	UWM	Mon, Apr 26, 2021	58.89	59.72	58.75	59.43
3587	AMEX	UWM	Fri, Apr 23, 2021	56.73	58.67	56.45	58.17
3586	AMEX	UWM	Thu, Apr 22, 2021	56.95	58.01	55.73	56.17
3585	AMEX	UWM	Wed, Apr 21, 2021	53.83	56.63	53.11	56.58
3584	AMEX	UWM	Tue, Apr 20, 2021	55.76	56.10	52.97	54.04
3583	AMEX	UWM	Mon, Apr 19, 2021	57.27	57.50	55.35	56.25
3582	AMEX	UWM	Fri, Apr 16, 2021	58.12	58.25	56.93	57.79
3581	AMEX	UWM	Thu, Apr 15, 2021	57.99	57.99	56.55	57.54
3580	AMEX	UWM	Wed, Apr 14, 2021	56.33	58.42	56.33	57.08
3579	AMEX	UWM	Tue, Apr 13, 2021	56.12	56.56	54.83	55.99
3578	AMEX	UWM	Mon, Apr 12, 2021	56.76	56.88	55.65	56.28
3577	AMEX	UWM	Fri, Apr 9, 2021	56.63	56.96	56.03	56.74
3576	AMEX	UWM	Thu, Apr 8, 2021	56.35	56.80	55.12	56.72
3575	AMEX	UWM	Wed, Apr 7, 2021	57.62	57.67	55.42	55.74
3574	AMEX	UWM	Tue, Apr 6, 2021	58.01	58.86	57.44	57.64
3573	AMEX	UWM	Mon, Apr 5, 2021	58.70	58.75	57.34	57.95
3572	AMEX	UWM	Thu, Apr 1, 2021	56.69	57.43	56.50	57.39
3571	AMEX	UWM	Wed, Mar 31, 2021	55.04	56.65	55.02	55.90
3570	AMEX	UWM	Tue, Mar 30, 2021	52.66	54.77	52.09	54.48
3569	AMEX	UWM	Mon, Mar 29, 2021	55.04	56.00	52.55	52.73
3568	AMEX	UWM	Fri, Mar 26, 2021	55.02	55.89	53.56	55.84
3567	AMEX	UWM	Thu, Mar 25, 2021	50.32	54.30	49.73	53.91
3566	AMEX	UWM	Wed, Mar 24, 2021	55.34	56.07	51.45	51.45
3565	AMEX	UWM	Tue, Mar 23, 2021	57.14	57.45	53.48	54.00
3564	AMEX	UWM	Mon, Mar 22, 2021	59.45	59.67	57.64	58.22
3563	AMEX	UWM	Fri, Mar 19, 2021	57.87	59.92	57.05	59.11
3562	AMEX	UWM	Thu, Mar 18, 2021	61.12	62.27	57.88	58.23
3561	AMEX	UWM	Wed, Mar 17, 2021	60.19	62.23	59.36	61.99
3560	AMEX	UWM	Tue, Mar 16, 2021	62.92	62.92	60.30	61.01
3559	AMEX	UWM	Mon, Mar 15, 2021	62.56	63.17	61.80	63.13
3558	AMEX	UWM	Fri, Mar 12, 2021	61.86	62.97	61.50	62.82
3557	AMEX	UWM	Thu, Mar 11, 2021	60.59	61.98	60.21	61.92
3556	AMEX	UWM	Wed, Mar 10, 2021	58.51	60.23	58.39	59.36
3555	AMEX	UWM	Tue, Mar 9, 2021	56.94	58.17	56.17	57.32
3554	AMEX	UWM	Mon, Mar 8, 2021	55.37	56.77	54.49	55.08
3553	AMEX	UWM	Fri, Mar 5, 2021	54.13	54.73	49.39	54.49
3552	AMEX	UWM	Thu, Mar 4, 2021	55.00	56.09	50.40	52.32
3551	AMEX	UWM	Wed, Mar 3, 2021	57.04	57.88	55.36	55.39
3550	AMEX	UWM	Tue, Mar 2, 2021	58.79	58.84	56.56	56.63
3549	AMEX	UWM	Mon, Mar 1, 2021	57.55	59.18	57.35	58.92
3548	AMEX	UWM	Fri, Feb 26, 2021	55.63	56.95	53.23	54.98
3547	AMEX	UWM	Thu, Feb 25, 2021	59.44	59.84	54.85	55.07
3546	AMEX	UWM	Wed, Feb 24, 2021	57.25	59.75	56.85	59.58
3545	AMEX	UWM	Tue, Feb 23, 2021	56.45	57.43	53.64	56.87
3544	AMEX	UWM	Mon, Feb 22, 2021	57.76	59.26	57.54	57.91
3543	AMEX	UWM	Fri, Feb 19, 2021	57.29	59.21	57.18	58.62
3542	AMEX	UWM	Thu, Feb 18, 2021	57.21	57.36	55.70	56.27
3541	AMEX	UWM	Wed, Feb 17, 2021	57.94	58.46	56.54	58.12
3540	AMEX	UWM	Tue, Feb 16, 2021	60.94	61.03	58.53	59.05
3539	AMEX	UWM	Fri, Feb 12, 2021	59.21	60.04	58.49	59.87
3538	AMEX	UWM	Thu, Feb 11, 2021	60.25	60.68	57.82	59.44
3537	AMEX	UWM	Wed, Feb 10, 2021	61.24	61.41	58.62	59.59
3536	AMEX	UWM	Tue, Feb 9, 2021	59.77	61.05	59.36	60.44
3535	AMEX	UWM	Mon, Feb 8, 2021	58.06	59.81	57.81	59.79
3534	AMEX	UWM	Fri, Feb 5, 2021	56.59	57.03	55.50	56.95
3533	AMEX	UWM	Thu, Feb 4, 2021	53.66	55.50	53.66	55.43
3532	AMEX	UWM	Wed, Feb 3, 2021	52.97	53.46	51.94	53.23
3531	AMEX	UWM	Tue, Feb 2, 2021	52.67	53.11	51.62	52.93
3530	AMEX	UWM	Mon, Feb 1, 2021	50.29	51.90	49.15	51.46
3529	AMEX	UWM	Fri, Jan 29, 2021	51.08	51.65	48.71	49.03
3528	AMEX	UWM	Thu, Jan 28, 2021	51.65	52.32	50.05	50.58
3527	AMEX	UWM	Wed, Jan 27, 2021	50.97	52.66	49.93	50.88
3526	AMEX	UWM	Tue, Jan 26, 2021	54.34	54.50	52.59	52.82
3525	AMEX	UWM	Mon, Jan 25, 2021	53.68	55.14	52.00	53.58
3524	AMEX	UWM	Fri, Jan 22, 2021	51.50	53.84	51.24	53.72
3523	AMEX	UWM	Thu, Jan 21, 2021	53.64	53.76	52.21	52.47
3522	AMEX	UWM	Wed, Jan 20, 2021	53.41	54.20	52.78	53.43
3521	AMEX	UWM	Tue, Jan 19, 2021	52.88	53.01	52.15	52.92
3520	AMEX	UWM	Fri, Jan 15, 2021	51.67	52.42	50.40	51.62
3519	AMEX	UWM	Thu, Jan 14, 2021	51.87	53.72	51.87	53.17
3518	AMEX	UWM	Wed, Jan 13, 2021	52.03	52.12	50.96	51.18
3517	AMEX	UWM	Tue, Jan 12, 2021	50.55	51.97	50.55	51.93
3516	AMEX	UWM	Mon, Jan 11, 2021	48.94	50.37	48.83	50.12
3515	AMEX	UWM	Fri, Jan 8, 2021	50.97	51.20	48.74	50.17
3514	AMEX	UWM	Thu, Jan 7, 2021	49.27	50.59	49.25	50.43
3513	AMEX	UWM	Wed, Jan 6, 2021	46.35	49.67	46.21	48.70
3512	AMEX	UWM	Tue, Jan 5, 2021	43.44	45.49	43.44	44.99
3511	AMEX	UWM	Mon, Jan 4, 2021	45.47	45.63	42.50	43.63
3510	AMEX	UWM	Thu, Dec 31, 2020	45.07	45.16	44.23	44.81
3509	AMEX	UWM	Wed, Dec 30, 2020	44.37	45.46	44.37	45.01
3508	AMEX	UWM	Tue, Dec 29, 2020	46.05	46.21	43.67	44.06
3507	AMEX	UWM	Mon, Dec 28, 2020	47.23	47.26	45.80	45.89
3506	AMEX	UWM	Thu, Dec 24, 2020	46.65	46.66	45.83	46.19
3505	AMEX	UWM	Wed, Dec 23, 2020	46.00	46.51	45.74	46.31
3504	AMEX	UWM	Tue, Dec 22, 2020	44.84	45.64	44.58	45.47
3503	AMEX	UWM	Mon, Dec 21, 2020	42.95	44.75	42.81	44.53
3502	AMEX	UWM	Fri, Dec 18, 2020	45.14	45.69	44.33	44.56
3501	AMEX	UWM	Thu, Dec 17, 2020	44.30	45.03	44.00	45.00
3500	AMEX	UWM	Wed, Dec 16, 2020	44.49	44.50	43.51	43.97
3499	AMEX	UWM	Tue, Dec 15, 2020	42.98	44.27	42.55	44.24
3498	AMEX	UWM	Mon, Dec 14, 2020	43.04	43.54	42.16	42.18
3497	AMEX	UWM	Fri, Dec 11, 2020	41.94	42.68	41.19	42.07
3496	AMEX	UWM	Thu, Dec 10, 2020	40.98	42.63	40.75	42.52
3495	AMEX	UWM	Wed, Dec 9, 2020	42.84	43.18	41.04	41.65
3494	AMEX	UWM	Tue, Dec 8, 2020	40.70	42.37	40.70	42.26
3493	AMEX	UWM	Mon, Dec 7, 2020	41.19	41.49	40.84	41.25
3492	AMEX	UWM	Fri, Dec 4, 2020	39.82	41.26	39.82	41.16
3491	AMEX	UWM	Thu, Dec 3, 2020	39.10	39.87	38.95	39.35
3490	AMEX	UWM	Wed, Dec 2, 2020	38.50	39.15	38.00	38.89
3489	AMEX	UWM	Tue, Dec 1, 2020	39.20	39.45	38.47	38.76
3488	AMEX	UWM	Mon, Nov 30, 2020	39.34	39.52	37.88	38.14
3487	AMEX	UWM	Fri, Nov 27, 2020	39.30	39.60	39.10	39.56
3486	AMEX	UWM	Wed, Nov 25, 2020	39.22	39.44	38.54	39.20
3485	AMEX	UWM	Tue, Nov 24, 2020	39.16	40.03	38.75	39.54
3484	AMEX	UWM	Mon, Nov 23, 2020	37.42	38.56	37.23	38.11
3483	AMEX	UWM	Fri, Nov 20, 2020	36.38	36.85	36.04	36.71
3482	AMEX	UWM	Thu, Nov 19, 2020	35.97	36.74	35.72	36.65
3481	AMEX	UWM	Wed, Nov 18, 2020	37.34	37.64	36.05	36.05
3480	AMEX	UWM	Tue, Nov 17, 2020	36.14	37.25	35.41	37.12
3479	AMEX	UWM	Mon, Nov 16, 2020	36.35	36.83	35.90	36.77
3478	AMEX	UWM	Fri, Nov 13, 2020	34.25	35.35	34.25	35.10
3477	AMEX	UWM	Thu, Nov 12, 2020	34.30	34.50	33.07	33.69
3476	AMEX	UWM	Wed, Nov 11, 2020	35.09	35.11	34.10	34.79
3475	AMEX	UWM	Tue, Nov 10, 2020	34.25	35.06	33.65	34.80
3474	AMEX	UWM	Mon, Nov 9, 2020	35.98	36.43	33.49	33.63
3473	AMEX	UWM	Fri, Nov 6, 2020	32.11	32.11	31.19	31.28
3472	AMEX	UWM	Thu, Nov 5, 2020	30.70	32.05	30.70	31.86
3471	AMEX	UWM	Wed, Nov 4, 2020	29.11	30.83	29.11	30.11
3470	AMEX	UWM	Tue, Nov 3, 2020	29.38	30.40	29.25	30.08
3469	AMEX	UWM	Mon, Nov 2, 2020	28.04	28.47	27.68	28.45
3468	AMEX	UWM	Fri, Oct 30, 2020	27.93	28.25	26.86	27.46
3467	AMEX	UWM	Thu, Oct 29, 2020	27.38	28.44	27.00	28.22
3466	AMEX	UWM	Wed, Oct 28, 2020	28.08	28.34	27.47	27.54
3465	AMEX	UWM	Tue, Oct 27, 2020	29.82	30.00	29.28	29.36
3464	AMEX	UWM	Mon, Oct 26, 2020	30.42	30.58	29.06	29.86
3463	AMEX	UWM	Fri, Oct 23, 2020	31.23	31.30	30.56	31.25
3462	AMEX	UWM	Thu, Oct 22, 2020	30.12	30.88	29.78	30.86
3461	AMEX	UWM	Wed, Oct 21, 2020	30.41	30.58	29.81	29.85
3460	AMEX	UWM	Tue, Oct 20, 2020	30.65	31.00	30.22	30.35
3459	AMEX	UWM	Mon, Oct 19, 2020	31.20	31.61	30.10	30.26
3458	AMEX	UWM	Fri, Oct 16, 2020	31.30	31.48	30.98	30.99
3457	AMEX	UWM	Thu, Oct 15, 2020	29.85	31.29	29.64	31.16
3456	AMEX	UWM	Wed, Oct 14, 2020	31.24	31.57	30.46	30.52
3455	AMEX	UWM	Tue, Oct 13, 2020	31.03	31.31	30.66	31.10
3454	AMEX	UWM	Mon, Oct 12, 2020	31.40	31.70	31.13	31.58
3453	AMEX	UWM	Fri, Oct 9, 2020	31.40	31.50	30.79	31.11
3452	AMEX	UWM	Thu, Oct 8, 2020	30.76	30.96	30.34	30.83
3451	AMEX	UWM	Wed, Oct 7, 2020	29.61	30.32	29.58	30.15
3450	AMEX	UWM	Tue, Oct 6, 2020	29.58	30.48	28.78	28.86
3449	AMEX	UWM	Mon, Oct 5, 2020	28.12	29.10	28.12	29.04
3448	AMEX	UWM	Fri, Oct 2, 2020	26.28	27.77	26.15	27.53
3447	AMEX	UWM	Thu, Oct 1, 2020	26.80	27.29	26.34	27.26
3446	AMEX	UWM	Wed, Sep 30, 2020	26.46	27.20	25.99	26.45
3445	AMEX	UWM	Tue, Sep 29, 2020	26.47	26.60	25.83	26.27
3444	AMEX	UWM	Mon, Sep 28, 2020	25.94	26.65	25.90	26.55
3443	AMEX	UWM	Fri, Sep 25, 2020	24.28	25.41	24.24	25.28
3442	AMEX	UWM	Thu, Sep 24, 2020	24.46	25.30	23.82	24.49
3441	AMEX	UWM	Wed, Sep 23, 2020	25.99	26.34	24.45	24.48
3440	AMEX	UWM	Tue, Sep 22, 2020	25.87	26.12	25.18	26.01
3439	AMEX	UWM	Mon, Sep 21, 2020	26.28	26.43	25.08	25.67
3438	AMEX	UWM	Fri, Sep 18, 2020	27.82	28.25	26.79	27.55
3437	AMEX	UWM	Thu, Sep 17, 2020	27.30	27.94	27.00	27.70
3436	AMEX	UWM	Wed, Sep 16, 2020	27.84	28.80	27.78	28.09
3435	AMEX	UWM	Tue, Sep 15, 2020	27.93	28.03	27.41	27.58
3434	AMEX	UWM	Mon, Sep 14, 2020	26.63	27.59	26.57	27.49
3433	AMEX	UWM	Fri, Sep 11, 2020	26.75	26.75	25.61	26.10
3432	AMEX	UWM	Thu, Sep 10, 2020	27.43	27.79	26.44	26.49
3431	AMEX	UWM	Wed, Sep 9, 2020	26.91	27.39	26.65	27.17
3430	AMEX	UWM	Tue, Sep 8, 2020	26.84	27.30	26.08	26.37
3429	AMEX	UWM	Fri, Sep 4, 2020	28.47	28.50	26.16	27.46
3428	AMEX	UWM	Thu, Sep 3, 2020	29.39	29.42	27.49	27.77
3427	AMEX	UWM	Wed, Sep 2, 2020	29.31	29.71	28.71	29.54
3426	AMEX	UWM	Tue, Sep 1, 2020	28.37	29.10	28.11	29.07
3425	AMEX	UWM	Mon, Aug 31, 2020	29.06	29.12	28.39	28.41
3424	AMEX	UWM	Fri, Aug 28, 2020	28.84	29.06	28.55	29.04
3423	AMEX	UWM	Thu, Aug 27, 2020	28.66	28.99	28.15	28.56
3422	AMEX	UWM	Wed, Aug 26, 2020	28.80	28.92	28.35	28.39
3421	AMEX	UWM	Tue, Aug 25, 2020	28.93	28.93	28.21	28.80
3420	AMEX	UWM	Mon, Aug 24, 2020	28.58	28.74	28.08	28.74
3419	AMEX	UWM	Fri, Aug 21, 2020	28.34	28.51	27.78	28.15
3418	AMEX	UWM	Thu, Aug 20, 2020	28.23	28.80	28.15	28.55
3417	AMEX	UWM	Wed, Aug 19, 2020	28.98	29.39	28.70	28.81
3416	AMEX	UWM	Tue, Aug 18, 2020	29.34	29.34	28.60	28.79
3415	AMEX	UWM	Mon, Aug 17, 2020	29.20	29.40	28.94	29.37
3414	AMEX	UWM	Fri, Aug 14, 2020	28.76	29.30	28.61	29.07
3413	AMEX	UWM	Thu, Aug 13, 2020	29.03	29.55	28.90	29.13
3412	AMEX	UWM	Wed, Aug 12, 2020	29.64	29.72	28.85	29.25
3411	AMEX	UWM	Tue, Aug 11, 2020	29.90	30.08	28.73	28.99
3410	AMEX	UWM	Mon, Aug 10, 2020	28.93	29.70	28.92	29.33
3409	AMEX	UWM	Fri, Aug 7, 2020	27.73	28.76	27.66	28.75
3408	AMEX	UWM	Thu, Aug 6, 2020	27.90	28.11	27.58	27.85
3407	AMEX	UWM	Wed, Aug 5, 2020	27.34	27.91	27.17	27.87
3406	AMEX	UWM	Tue, Aug 4, 2020	26.32	26.85	26.20	26.80
3405	AMEX	UWM	Mon, Aug 3, 2020	25.92	26.52	25.60	26.48
3404	AMEX	UWM	Fri, Jul 31, 2020	25.89	25.97	24.68	25.59
3403	AMEX	UWM	Thu, Jul 30, 2020	25.53	26.22	25.26	26.11
3402	AMEX	UWM	Wed, Jul 29, 2020	25.51	26.32	25.51	26.31
3401	AMEX	UWM	Tue, Jul 28, 2020	25.54	25.87	25.18	25.20
3400	AMEX	UWM	Mon, Jul 27, 2020	25.25	25.75	24.98	25.74
3399	AMEX	UWM	Fri, Jul 24, 2020	25.63	25.74	25.04	25.19
3398	AMEX	UWM	Thu, Jul 23, 2020	25.88	26.63	25.41	25.96
3397	AMEX	UWM	Wed, Jul 22, 2020	25.56	26.09	25.56	25.93
3396	AMEX	UWM	Tue, Jul 21, 2020	25.70	26.25	25.60	25.86
3395	AMEX	UWM	Mon, Jul 20, 2020	25.25	25.41	24.89	25.15
3394	AMEX	UWM	Fri, Jul 17, 2020	25.39	25.73	25.02	25.37
3393	AMEX	UWM	Thu, Jul 16, 2020	25.24	25.42	24.82	25.24
3392	AMEX	UWM	Wed, Jul 15, 2020	25.00	25.79	24.80	25.56
3391	AMEX	UWM	Tue, Jul 14, 2020	23.02	23.84	22.75	23.81
3390	AMEX	UWM	Mon, Jul 13, 2020	24.13	24.73	22.99	23.01
3389	AMEX	UWM	Fri, Jul 10, 2020	22.93	23.69	22.76	23.62
3388	AMEX	UWM	Thu, Jul 9, 2020	23.93	24.00	22.30	22.92
3387	AMEX	UWM	Wed, Jul 8, 2020	23.50	24.02	22.93	23.86
3386	AMEX	UWM	Tue, Jul 7, 2020	23.96	24.38	23.39	23.47
3385	AMEX	UWM	Mon, Jul 6, 2020	25.01	25.07	24.22	24.37
3384	AMEX	UWM	Thu, Jul 2, 2020	24.79	25.00	23.88	24.05
3383	AMEX	UWM	Wed, Jul 1, 2020	24.46	24.76	23.64	23.87
3382	AMEX	UWM	Tue, Jun 30, 2020	23.48	24.46	23.48	24.30
3381	AMEX	UWM	Mon, Jun 29, 2020	22.81	23.88	22.32	23.68
3380	AMEX	UWM	Fri, Jun 26, 2020	23.10	23.20	22.11	22.19
3379	AMEX	UWM	Thu, Jun 25, 2020	22.49	23.46	22.07	23.42
3378	AMEX	UWM	Wed, Jun 24, 2020	23.68	23.83	22.06	22.71
3377	AMEX	UWM	Tue, Jun 23, 2020	24.73	24.88	24.20	24.33
3376	AMEX	UWM	Mon, Jun 22, 2020	23.41	24.17	22.94	24.15
3375	AMEX	UWM	Fri, Jun 19, 2020	24.81	24.81	23.28	23.65
3374	AMEX	UWM	Thu, Jun 18, 2020	23.47	24.43	23.27	23.91
3373	AMEX	UWM	Wed, Jun 17, 2020	24.89	25.00	23.79	23.89
3372	AMEX	UWM	Tue, Jun 16, 2020	25.60	25.60	23.68	24.82
3371	AMEX	UWM	Mon, Jun 15, 2020	21.16	24.00	21.15	23.71
3370	AMEX	UWM	Fri, Jun 12, 2020	23.28	23.48	21.30	22.65
3369	AMEX	UWM	Thu, Jun 11, 2020	23.34	23.65	21.52	21.62
3368	AMEX	UWM	Wed, Jun 10, 2020	26.88	26.93	25.38	25.48
3367	AMEX	UWM	Tue, Jun 9, 2020	27.17	27.48	26.52	26.94
3366	AMEX	UWM	Mon, Jun 8, 2020	27.72	28.07	27.46	27.99
3365	AMEX	UWM	Fri, Jun 5, 2020	27.22	27.65	26.73	26.92
3364	AMEX	UWM	Thu, Jun 4, 2020	24.76	25.34	24.54	25.02
3363	AMEX	UWM	Wed, Jun 3, 2020	24.70	25.49	24.50	25.05
3362	AMEX	UWM	Tue, Jun 2, 2020	23.82	24.08	23.32	23.92
3361	AMEX	UWM	Mon, Jun 1, 2020	23.18	24.00	23.02	23.55
3360	AMEX	UWM	Fri, May 29, 2020	22.87	23.20	22.29	23.03
3359	AMEX	UWM	Thu, May 28, 2020	25.04	25.07	23.12	23.37
3358	AMEX	UWM	Wed, May 27, 2020	24.00	24.66	22.65	24.54
3357	AMEX	UWM	Tue, May 26, 2020	23.56	23.60	23.00	23.08
3356	AMEX	UWM	Fri, May 22, 2020	21.76	21.89	21.25	21.84
3355	AMEX	UWM	Thu, May 21, 2020	21.58	21.90	21.12	21.65
3354	AMEX	UWM	Wed, May 20, 2020	21.14	21.85	21.06	21.54
3353	AMEX	UWM	Tue, May 19, 2020	21.02	21.39	20.33	20.33
3352	AMEX	UWM	Mon, May 18, 2020	20.63	21.35	20.56	21.19
3351	AMEX	UWM	Fri, May 15, 2020	17.96	19.00	17.83	18.88
3350	AMEX	UWM	Thu, May 14, 2020	17.36	18.33	16.55	18.32
3349	AMEX	UWM	Wed, May 13, 2020	19.10	19.20	17.48	18.14
3348	AMEX	UWM	Tue, May 12, 2020	21.18	21.18	19.47	19.47
3347	AMEX	UWM	Mon, May 11, 2020	20.58	21.38	20.23	20.95
3346	AMEX	UWM	Fri, May 8, 2020	20.50	21.25	20.22	21.20
3345	AMEX	UWM	Thu, May 7, 2020	19.68	19.99	19.41	19.71
3344	AMEX	UWM	Wed, May 6, 2020	19.70	19.91	19.04	19.12
3343	AMEX	UWM	Tue, May 5, 2020	19.85	20.43	19.28	19.41
3342	AMEX	UWM	Mon, May 4, 2020	18.53	19.21	18.11	19.19
3341	AMEX	UWM	Fri, May 1, 2020	19.61	19.72	18.42	19.10
3340	AMEX	UWM	Thu, Apr 30, 2020	21.14	21.48	20.58	20.64
3339	AMEX	UWM	Wed, Apr 29, 2020	21.68	22.75	21.20	22.31
3338	AMEX	UWM	Tue, Apr 28, 2020	20.95	21.05	19.77	20.38
3337	AMEX	UWM	Mon, Apr 27, 2020	18.75	20.09	18.74	19.78
3336	AMEX	UWM	Fri, Apr 24, 2020	18.00	18.56	17.63	18.32
3335	AMEX	UWM	Thu, Apr 23, 2020	17.63	18.43	17.50	17.73
3334	AMEX	UWM	Wed, Apr 22, 2020	17.67	17.87	17.25	17.37
3333	AMEX	UWM	Tue, Apr 21, 2020	16.87	17.38	16.59	16.92
3332	AMEX	UWM	Mon, Apr 20, 2020	17.48	18.46	17.35	17.79
3331	AMEX	UWM	Fri, Apr 17, 2020	18.15	18.40	17.66	18.23
3330	AMEX	UWM	Thu, Apr 16, 2020	17.08	17.13	16.09	16.77
3329	AMEX	UWM	Wed, Apr 15, 2020	17.04	17.40	16.67	17.01
3328	AMEX	UWM	Tue, Apr 14, 2020	18.83	19.14	18.11	18.56
3327	AMEX	UWM	Mon, Apr 13, 2020	18.56	18.75	17.44	17.87
3326	AMEX	UWM	Thu, Apr 9, 2020	18.28	19.10	18.13	18.85
3325	AMEX	UWM	Wed, Apr 8, 2020	16.31	17.51	15.96	17.22
3324	AMEX	UWM	Tue, Apr 7, 2020	16.85	17.35	15.63	15.76
3323	AMEX	UWM	Mon, Apr 6, 2020	14.76	15.85	14.76	15.68
3322	AMEX	UWM	Fri, Apr 3, 2020	14.15	14.52	13.10	13.63
3321	AMEX	UWM	Thu, Apr 2, 2020	13.92	15.15	13.65	14.45
3320	AMEX	UWM	Wed, Apr 1, 2020	14.81	15.23	13.86	14.18
3319	AMEX	UWM	Tue, Mar 31, 2020	16.46	16.90	15.73	16.43
3318	AMEX	UWM	Mon, Mar 30, 2020	16.10	16.62	15.39	16.58
3317	AMEX	UWM	Fri, Mar 27, 2020	15.82	16.88	15.39	15.83
3316	AMEX	UWM	Thu, Mar 26, 2020	15.64	17.31	15.64	17.14
3315	AMEX	UWM	Wed, Mar 25, 2020	15.14	16.31	14.19	15.26
3314	AMEX	UWM	Tue, Mar 24, 2020	13.94	14.98	13.75	14.93
3313	AMEX	UWM	Mon, Mar 23, 2020	13.11	13.16	11.60	12.57
3312	AMEX	UWM	Fri, Mar 20, 2020	14.33	14.92	12.76	12.95
3311	AMEX	UWM	Thu, Mar 19, 2020	12.57	14.38	11.67	13.72
3310	AMEX	UWM	Wed, Mar 18, 2020	13.25	14.54	11.71	13.01
3309	AMEX	UWM	Tue, Mar 17, 2020	14.32	15.68	13.14	15.31
3308	AMEX	UWM	Mon, Mar 16, 2020	14.95	16.36	12.51	13.98
3307	AMEX	UWM	Fri, Mar 13, 2020	18.38	19.04	16.04	19.04
3306	AMEX	UWM	Thu, Mar 12, 2020	18.41	19.45	16.57	16.60
3305	AMEX	UWM	Wed, Mar 11, 2020	23.32	23.84	20.91	21.51
3304	AMEX	UWM	Tue, Mar 10, 2020	24.75	24.75	22.38	24.63
3303	AMEX	UWM	Mon, Mar 9, 2020	24.43	25.47	23.20	23.22
3302	AMEX	UWM	Fri, Mar 6, 2020	28.09	29.42	27.40	28.76
3301	AMEX	UWM	Thu, Mar 5, 2020	30.62	31.02	29.24	29.95
3300	AMEX	UWM	Wed, Mar 4, 2020	31.27	32.12	30.57	32.05
3299	AMEX	UWM	Tue, Mar 3, 2020	31.66	32.89	29.64	30.30
3298	AMEX	UWM	Mon, Mar 2, 2020	30.30	31.66	29.29	31.62
3297	AMEX	UWM	Fri, Feb 28, 2020	29.04	30.31	28.70	30.02
3296	AMEX	UWM	Thu, Feb 27, 2020	31.80	33.38	30.74	30.84
3295	AMEX	UWM	Wed, Feb 26, 2020	34.28	34.88	33.04	33.19
3294	AMEX	UWM	Tue, Feb 25, 2020	36.75	36.79	33.81	34.00
3293	AMEX	UWM	Mon, Feb 24, 2020	36.45	36.93	36.11	36.51
3292	AMEX	UWM	Fri, Feb 21, 2020	39.40	39.43	38.55	38.80
3291	AMEX	UWM	Thu, Feb 20, 2020	39.29	39.83	38.67	39.69
3290	AMEX	UWM	Wed, Feb 19, 2020	39.41	39.86	39.26	39.53
3289	AMEX	UWM	Tue, Feb 18, 2020	39.13	39.37	38.64	39.14
3288	AMEX	UWM	Fri, Feb 14, 2020	39.66	39.66	38.51	39.32
3287	AMEX	UWM	Thu, Feb 13, 2020	39.01	39.75	38.94	39.62
3286	AMEX	UWM	Wed, Feb 12, 2020	39.35	39.49	39.04	39.41
3285	AMEX	UWM	Tue, Feb 11, 2020	38.78	39.32	38.59	38.88
3284	AMEX	UWM	Mon, Feb 10, 2020	37.78	38.39	37.74	38.39
3283	AMEX	UWM	Fri, Feb 7, 2020	38.60	38.60	37.71	37.93
3282	AMEX	UWM	Thu, Feb 6, 2020	39.31	39.38	38.81	38.89
3281	AMEX	UWM	Wed, Feb 5, 2020	38.69	39.15	38.34	39.02
3280	AMEX	UWM	Tue, Feb 4, 2020	37.70	38.13	37.63	37.90
3279	AMEX	UWM	Mon, Feb 3, 2020	36.48	37.07	36.45	36.79
3278	AMEX	UWM	Fri, Jan 31, 2020	37.25	37.26	35.79	35.99
3277	AMEX	UWM	Thu, Jan 30, 2020	37.03	37.60	36.65	37.55
3276	AMEX	UWM	Wed, Jan 29, 2020	38.10	38.27	37.56	37.58
3275	AMEX	UWM	Tue, Jan 28, 2020	37.82	38.21	37.69	38.01
3274	AMEX	UWM	Mon, Jan 27, 2020	37.06	37.81	36.90	37.36
3273	AMEX	UWM	Fri, Jan 24, 2020	39.47	39.47	37.71	38.20
3272	AMEX	UWM	Thu, Jan 23, 2020	39.06	39.43	38.30	39.23
3271	AMEX	UWM	Wed, Jan 22, 2020	39.54	39.75	39.10	39.27
3270	AMEX	UWM	Tue, Jan 21, 2020	39.67	39.70	39.19	39.29
3269	AMEX	UWM	Fri, Jan 17, 2020	40.58	40.59	39.81	39.99
3268	AMEX	UWM	Thu, Jan 16, 2020	39.77	40.35	39.70	40.24
3267	AMEX	UWM	Wed, Jan 15, 2020	38.65	39.48	38.65	39.19
3266	AMEX	UWM	Tue, Jan 14, 2020	38.19	39.31	38.11	38.84
3265	AMEX	UWM	Mon, Jan 13, 2020	38.09	38.58	37.71	38.54
3264	AMEX	UWM	Fri, Jan 10, 2020	38.40	38.44	37.80	38.05
3263	AMEX	UWM	Thu, Jan 9, 2020	38.65	38.78	38.25	38.40
3262	AMEX	UWM	Wed, Jan 8, 2020	38.04	38.60	38.04	38.33
3261	AMEX	UWM	Tue, Jan 7, 2020	38.07	38.28	37.79	38.04
3260	AMEX	UWM	Mon, Jan 6, 2020	37.63	38.39	37.50	38.31
3259	AMEX	UWM	Fri, Jan 3, 2020	37.58	38.34	37.58	38.22
3258	AMEX	UWM	Thu, Jan 2, 2020	38.96	38.97	37.84	38.52
3257	AMEX	UWM	Tue, Dec 31, 2019	38.19	38.78	38.06	38.51
3256	AMEX	UWM	Mon, Dec 30, 2019	38.62	38.70	38.00	38.39
3255	AMEX	UWM	Fri, Dec 27, 2019	39.14	39.15	38.38	38.54
3254	AMEX	UWM	Thu, Dec 26, 2019	39.03	39.08	38.82	38.96
3253	AMEX	UWM	Tue, Dec 24, 2019	38.85	38.93	38.68	38.93
3252	AMEX	UWM	Mon, Dec 23, 2019	38.84	38.88	38.45	38.78
3251	AMEX	UWM	Fri, Dec 20, 2019	38.82	38.92	38.63	38.71
3250	AMEX	UWM	Thu, Dec 19, 2019	38.36	38.57	38.22	38.57
3249	AMEX	UWM	Wed, Dec 18, 2019	38.30	38.40	37.97	38.29
3248	AMEX	UWM	Tue, Dec 17, 2019	37.90	38.13	37.69	38.12
3247	AMEX	UWM	Mon, Dec 16, 2019	37.88	38.18	37.71	37.76
3246	AMEX	UWM	Fri, Dec 13, 2019	37.46	37.92	36.91	37.24
3245	AMEX	UWM	Thu, Dec 12, 2019	36.98	38.04	36.78	37.53
3244	AMEX	UWM	Wed, Dec 11, 2019	36.99	37.13	36.63	36.93
3243	AMEX	UWM	Tue, Dec 10, 2019	36.86	37.09	36.63	36.93
3242	AMEX	UWM	Mon, Dec 9, 2019	37.01	37.18	36.85	36.88
3241	AMEX	UWM	Fri, Dec 6, 2019	36.90	37.29	36.90	37.04
3240	AMEX	UWM	Thu, Dec 5, 2019	36.41	36.50	35.96	36.19
3239	AMEX	UWM	Wed, Dec 4, 2019	35.97	36.30	35.91	36.14
3238	AMEX	UWM	Tue, Dec 3, 2019	35.27	35.66	34.93	35.63
3237	AMEX	UWM	Mon, Dec 2, 2019	36.75	36.75	35.74	35.86
3236	AMEX	UWM	Fri, Nov 29, 2019	36.89	37.03	36.54	36.57
3235	AMEX	UWM	Wed, Nov 27, 2019	36.85	37.10	36.73	37.03
3234	AMEX	UWM	Tue, Nov 26, 2019	36.58	36.93	36.38	36.55
3233	AMEX	UWM	Mon, Nov 25, 2019	35.37	36.60	35.34	36.51
3232	AMEX	UWM	Fri, Nov 22, 2019	35.08	35.17	34.65	35.05
3231	AMEX	UWM	Thu, Nov 21, 2019	35.29	35.31	34.61	34.83
3230	AMEX	UWM	Wed, Nov 20, 2019	35.19	35.64	34.63	35.19
3229	AMEX	UWM	Tue, Nov 19, 2019	35.43	35.69	35.09	35.45
3228	AMEX	UWM	Mon, Nov 18, 2019	35.25	35.27	34.94	35.17
3227	AMEX	UWM	Fri, Nov 15, 2019	35.48	35.50	35.12	35.37
3226	AMEX	UWM	Thu, Nov 14, 2019	34.99	35.31	34.91	35.01
3225	AMEX	UWM	Wed, Nov 13, 2019	34.85	35.16	34.61	35.03
3224	AMEX	UWM	Tue, Nov 12, 2019	35.38	35.78	35.18	35.31
3223	AMEX	UWM	Mon, Nov 11, 2019	35.00	35.36	34.90	35.29
3222	AMEX	UWM	Fri, Nov 8, 2019	35.09	35.51	34.97	35.46
3221	AMEX	UWM	Thu, Nov 7, 2019	35.72	35.90	35.06	35.25
3220	AMEX	UWM	Wed, Nov 6, 2019	35.43	35.43	34.89	35.06
3219	AMEX	UWM	Tue, Nov 5, 2019	35.65	36.07	35.43	35.49
3218	AMEX	UWM	Mon, Nov 4, 2019	35.61	35.70	35.19	35.40
3217	AMEX	UWM	Fri, Nov 1, 2019	34.29	35.06	34.17	35.00
3216	AMEX	UWM	Thu, Oct 31, 2019	34.16	34.16	33.37	33.85
3215	AMEX	UWM	Wed, Oct 30, 2019	34.37	34.43	33.82	34.28
3214	AMEX	UWM	Tue, Oct 29, 2019	34.15	34.71	34.09	34.50
3213	AMEX	UWM	Mon, Oct 28, 2019	34.00	34.56	34.00	34.29
3212	AMEX	UWM	Fri, Oct 25, 2019	33.26	33.94	33.25	33.72
3211	AMEX	UWM	Thu, Oct 24, 2019	33.71	33.72	33.07	33.34
3210	AMEX	UWM	Wed, Oct 23, 2019	33.42	33.59	33.10	33.47
3209	AMEX	UWM	Tue, Oct 22, 2019	33.40	33.73	33.20	33.35
3208	AMEX	UWM	Mon, Oct 21, 2019	33.36	33.70	33.25	33.33
3207	AMEX	UWM	Fri, Oct 18, 2019	32.83	33.08	32.20	32.69
3206	AMEX	UWM	Thu, Oct 17, 2019	32.55	33.06	32.50	33.03
3205	AMEX	UWM	Wed, Oct 16, 2019	32.12	32.56	32.12	32.25
3204	AMEX	UWM	Tue, Oct 15, 2019	31.68	32.48	31.52	32.24
3203	AMEX	UWM	Mon, Oct 14, 2019	31.58	31.67	31.27	31.49
3202	AMEX	UWM	Fri, Oct 11, 2019	31.51	32.42	31.51	31.72
3201	AMEX	UWM	Thu, Oct 10, 2019	30.53	30.99	30.43	30.66
3200	AMEX	UWM	Wed, Oct 9, 2019	30.59	30.65	30.24	30.45
3199	AMEX	UWM	Tue, Oct 8, 2019	30.56	30.76	30.02	30.14
3198	AMEX	UWM	Mon, Oct 7, 2019	31.12	31.66	30.87	31.18
3197	AMEX	UWM	Fri, Oct 4, 2019	30.81	31.32	30.46	31.28
3196	AMEX	UWM	Thu, Oct 3, 2019	30.26	30.79	29.58	30.71
3195	AMEX	UWM	Wed, Oct 2, 2019	30.67	30.67	29.94	30.50
3194	AMEX	UWM	Tue, Oct 1, 2019	32.56	33.09	30.85	31.02
3193	AMEX	UWM	Mon, Sep 30, 2019	32.24	32.62	32.03	32.24
3192	AMEX	UWM	Fri, Sep 27, 2019	32.90	33.05	31.91	32.17
3191	AMEX	UWM	Thu, Sep 26, 2019	33.36	33.36	32.55	32.69
3190	AMEX	UWM	Wed, Sep 25, 2019	32.66	33.55	32.50	33.43
3189	AMEX	UWM	Tue, Sep 24, 2019	34.00	34.00	32.55	32.75
3188	AMEX	UWM	Mon, Sep 23, 2019	33.61	34.08	33.51	33.80
3187	AMEX	UWM	Fri, Sep 20, 2019	33.95	34.37	33.45	33.85
3186	AMEX	UWM	Thu, Sep 19, 2019	34.46	34.89	33.92	33.99
3185	AMEX	UWM	Wed, Sep 18, 2019	34.76	34.76	33.72	34.33
3184	AMEX	UWM	Tue, Sep 17, 2019	34.76	34.81	34.33	34.77
3183	AMEX	UWM	Mon, Sep 16, 2019	34.58	35.33	34.44	34.96
3182	AMEX	UWM	Fri, Sep 13, 2019	34.93	35.41	34.65	34.71
3181	AMEX	UWM	Thu, Sep 12, 2019	34.67	34.97	33.96	34.57
3180	AMEX	UWM	Wed, Sep 11, 2019	33.53	34.66	33.12	34.58
3179	AMEX	UWM	Tue, Sep 10, 2019	32.32	33.25	31.99	33.17
3178	AMEX	UWM	Mon, Sep 9, 2019	31.85	32.54	31.65	32.40
3177	AMEX	UWM	Fri, Sep 6, 2019	31.89	32.11	31.55	31.57
3176	AMEX	UWM	Thu, Sep 5, 2019	31.54	32.39	31.37	31.83
3175	AMEX	UWM	Wed, Sep 4, 2019	30.78	30.92	30.45	30.72
3174	AMEX	UWM	Tue, Sep 3, 2019	30.57	30.93	29.97	30.22
3173	AMEX	UWM	Fri, Aug 30, 2019	31.59	31.60	30.83	31.15
3172	AMEX	UWM	Thu, Aug 29, 2019	30.85	31.34	30.85	31.26
3171	AMEX	UWM	Wed, Aug 28, 2019	29.40	30.55	29.28	30.20
3170	AMEX	UWM	Tue, Aug 27, 2019	30.81	30.84	29.48	29.54
3169	AMEX	UWM	Mon, Aug 26, 2019	30.34	30.44	29.90	30.44
3168	AMEX	UWM	Fri, Aug 23, 2019	31.40	31.77	29.60	29.79
3167	AMEX	UWM	Thu, Aug 22, 2019	31.99	32.13	31.36	31.71
3166	AMEX	UWM	Wed, Aug 21, 2019	31.99	31.99	31.65	31.87
3165	AMEX	UWM	Tue, Aug 20, 2019	31.70	31.72	31.32	31.35
3164	AMEX	UWM	Mon, Aug 19, 2019	31.86	32.10	31.72	31.79
3163	AMEX	UWM	Fri, Aug 16, 2019	30.17	31.26	30.17	31.15
3162	AMEX	UWM	Thu, Aug 15, 2019	30.36	30.36	29.60	29.89
3161	AMEX	UWM	Wed, Aug 14, 2019	30.93	30.93	29.99	30.15
3160	AMEX	UWM	Tue, Aug 13, 2019	31.09	32.53	30.96	31.92
3159	AMEX	UWM	Mon, Aug 12, 2019	31.72	31.83	31.12	31.28
3158	AMEX	UWM	Fri, Aug 9, 2019	32.70	32.70	31.83	32.06
3157	AMEX	UWM	Thu, Aug 8, 2019	31.90	32.95	31.84	32.89
3156	AMEX	UWM	Wed, Aug 7, 2019	30.95	31.72	30.45	31.55
3155	AMEX	UWM	Tue, Aug 6, 2019	31.38	31.70	30.76	31.56
3154	AMEX	UWM	Mon, Aug 5, 2019	31.77	31.81	30.27	30.98
3153	AMEX	UWM	Fri, Aug 2, 2019	33.33	33.49	32.45	32.97
3152	AMEX	UWM	Thu, Aug 1, 2019	34.87	35.45	33.45	33.75
3151	AMEX	UWM	Wed, Jul 31, 2019	35.30	35.93	34.33	34.75
3150	AMEX	UWM	Tue, Jul 30, 2019	34.12	35.33	33.96	35.32
3149	AMEX	UWM	Mon, Jul 29, 2019	35.04	35.11	34.35	34.59
3148	AMEX	UWM	Fri, Jul 26, 2019	34.37	35.14	34.35	35.04
3147	AMEX	UWM	Thu, Jul 25, 2019	35.07	35.08	34.15	34.25
3146	AMEX	UWM	Wed, Jul 24, 2019	33.80	35.18	33.73	35.10
3145	AMEX	UWM	Tue, Jul 23, 2019	33.81	34.00	33.48	34.00
3144	AMEX	UWM	Mon, Jul 22, 2019	33.79	33.99	33.43	33.54
3143	AMEX	UWM	Fri, Jul 19, 2019	34.10	34.31	33.62	33.63
3142	AMEX	UWM	Thu, Jul 18, 2019	33.72	34.12	33.57	34.01
3141	AMEX	UWM	Wed, Jul 17, 2019	34.24	34.28	33.59	33.78
3140	AMEX	UWM	Tue, Jul 16, 2019	34.19	34.67	33.99	34.28
3139	AMEX	UWM	Mon, Jul 15, 2019	34.73	34.81	34.09	34.26
3138	AMEX	UWM	Fri, Jul 12, 2019	34.21	34.88	34.12	34.64
3137	AMEX	UWM	Thu, Jul 11, 2019	34.56	34.57	33.81	34.09
3136	AMEX	UWM	Wed, Jul 10, 2019	34.67	34.85	34.13	34.46
3135	AMEX	UWM	Tue, Jul 9, 2019	33.98	34.36	33.95	34.35
3134	AMEX	UWM	Mon, Jul 8, 2019	34.73	34.81	34.13	34.29
3133	AMEX	UWM	Fri, Jul 5, 2019	34.40	34.94	34.13	34.93
3132	AMEX	UWM	Wed, Jul 3, 2019	34.47	34.77	34.27	34.74
3131	AMEX	UWM	Tue, Jul 2, 2019	34.66	34.70	33.89	34.29
3130	AMEX	UWM	Mon, Jul 1, 2019	35.31	35.51	34.32	34.72
3129	AMEX	UWM	Fri, Jun 28, 2019	33.78	34.65	33.78	34.43
3128	AMEX	UWM	Thu, Jun 27, 2019	32.71	33.66	32.71	33.64
3127	AMEX	UWM	Wed, Jun 26, 2019	32.81	33.01	32.40	32.42
3126	AMEX	UWM	Tue, Jun 25, 2019	33.06	33.14	32.52	32.56
3125	AMEX	UWM	Mon, Jun 24, 2019	34.01	34.04	32.99	32.93
3124	AMEX	UWM	Fri, Jun 21, 2019	34.35	34.36	33.70	33.81
3123	AMEX	UWM	Thu, Jun 20, 2019	34.81	34.83	34.10	34.47
3122	AMEX	UWM	Wed, Jun 19, 2019	33.97	34.19	33.76	34.14
3121	AMEX	UWM	Tue, Jun 18, 2019	33.57	34.39	33.51	33.89
3120	AMEX	UWM	Mon, Jun 17, 2019	32.97	33.40	32.93	33.16
3119	AMEX	UWM	Fri, Jun 14, 2019	33.20	33.21	32.69	32.71
3118	AMEX	UWM	Thu, Jun 13, 2019	32.94	33.31	32.77	33.26
3117	AMEX	UWM	Wed, Jun 12, 2019	32.47	32.72	32.23	32.58
3116	AMEX	UWM	Tue, Jun 11, 2019	33.22	33.33	32.23	32.54
3115	AMEX	UWM	Mon, Jun 10, 2019	32.59	33.31	32.59	32.71
3114	AMEX	UWM	Fri, Jun 7, 2019	32.10	32.61	32.00	32.31
3113	AMEX	UWM	Thu, Jun 6, 2019	32.03	32.18	31.26	31.88
3112	AMEX	UWM	Wed, Jun 5, 2019	32.32	32.36	31.40	32.04
3111	AMEX	UWM	Tue, Jun 4, 2019	31.12	32.10	31.00	32.06
3110	AMEX	UWM	Mon, Jun 3, 2019	30.38	30.81	30.06	30.46
3109	AMEX	UWM	Fri, May 31, 2019	30.42	30.68	30.05	30.31
3108	AMEX	UWM	Thu, May 30, 2019	31.49	31.84	30.79	31.15
3107	AMEX	UWM	Wed, May 29, 2019	31.53	31.57	30.92	31.33
3106	AMEX	UWM	Tue, May 28, 2019	32.48	32.72	31.89	31.89
3105	AMEX	UWM	Fri, May 24, 2019	32.23	32.50	32.00	32.33
3104	AMEX	UWM	Thu, May 23, 2019	32.52	32.52	31.43	31.83
3103	AMEX	UWM	Wed, May 22, 2019	33.47	33.63	32.94	33.16
3102	AMEX	UWM	Tue, May 21, 2019	33.23	33.81	33.20	33.77
3101	AMEX	UWM	Mon, May 20, 2019	32.92	33.30	32.70	32.86
3100	AMEX	UWM	Fri, May 17, 2019	33.76	34.39	33.25	33.34
3099	AMEX	UWM	Thu, May 16, 2019	34.05	34.78	34.05	34.30
3098	AMEX	UWM	Wed, May 15, 2019	33.14	34.02	33.00	33.85
3097	AMEX	UWM	Tue, May 14, 2019	32.98	33.91	32.87	33.69
3096	AMEX	UWM	Mon, May 13, 2019	33.76	33.89	32.63	32.82
3095	AMEX	UWM	Fri, May 10, 2019	34.59	35.15	33.77	35.02
3094	AMEX	UWM	Thu, May 9, 2019	34.60	35.08	33.80	34.86
3093	AMEX	UWM	Wed, May 8, 2019	35.36	35.75	35.10	35.15
3092	AMEX	UWM	Tue, May 7, 2019	36.32	36.56	34.94	35.48
3091	AMEX	UWM	Mon, May 6, 2019	35.79	37.13	35.72	36.98
3090	AMEX	UWM	Fri, May 3, 2019	35.88	36.91	35.83	36.90
3089	AMEX	UWM	Thu, May 2, 2019	35.13	35.80	34.70	35.53
3088	AMEX	UWM	Wed, May 1, 2019	36.07	36.08	35.18	35.18
3087	AMEX	UWM	Tue, Apr 30, 2019	36.27	36.28	35.31	35.89
3086	AMEX	UWM	Mon, Apr 29, 2019	36.03	36.49	35.99	36.23
3085	AMEX	UWM	Fri, Apr 26, 2019	35.31	35.98	35.07	35.90
3084	AMEX	UWM	Thu, Apr 25, 2019	35.49	35.54	34.65	35.24
3083	AMEX	UWM	Wed, Apr 24, 2019	35.63	36.10	35.50	35.81
3082	AMEX	UWM	Tue, Apr 23, 2019	34.62	36.25	34.62	35.62
3081	AMEX	UWM	Mon, Apr 22, 2019	34.59	34.82	34.25	34.55
3080	AMEX	UWM	Thu, Apr 18, 2019	34.96	35.03	34.32	34.75
3079	AMEX	UWM	Wed, Apr 17, 2019	35.85	35.85	34.57	34.93
3078	AMEX	UWM	Tue, Apr 16, 2019	35.69	35.75	35.39	35.61
3077	AMEX	UWM	Mon, Apr 15, 2019	35.81	35.86	35.17	35.44
3076	AMEX	UWM	Fri, Apr 12, 2019	35.89	35.90	35.45	35.67
3075	AMEX	UWM	Thu, Apr 11, 2019	35.62	35.69	35.31	35.45
3074	AMEX	UWM	Wed, Apr 10, 2019	34.73	35.56	34.66	35.54
3073	AMEX	UWM	Tue, Apr 9, 2019	35.17	35.28	34.49	34.59
3072	AMEX	UWM	Mon, Apr 8, 2019	35.36	35.52	35.00	35.48
3071	AMEX	UWM	Fri, Apr 5, 2019	35.11	35.63	35.08	35.60
3070	AMEX	UWM	Thu, Apr 4, 2019	34.67	34.97	34.47	34.93
3069	AMEX	UWM	Wed, Apr 3, 2019	34.86	35.05	34.43	34.60
3068	AMEX	UWM	Tue, Apr 2, 2019	34.49	34.49	33.90	34.26
3067	AMEX	UWM	Mon, Apr 1, 2019	34.23	34.50	34.00	34.41
3066	AMEX	UWM	Fri, Mar 29, 2019	33.99	34.10	33.28	33.72
3065	AMEX	UWM	Thu, Mar 28, 2019	33.12	33.61	32.78	33.52
3064	AMEX	UWM	Wed, Mar 27, 2019	33.13	33.33	32.16	32.93
3063	AMEX	UWM	Tue, Mar 26, 2019	33.02	33.60	32.73	33.18
3062	AMEX	UWM	Mon, Mar 25, 2019	32.18	32.95	31.71	32.51
3061	AMEX	UWM	Fri, Mar 22, 2019	34.29	34.39	32.21	32.21
3060	AMEX	UWM	Thu, Mar 21, 2019	33.64	35.10	33.64	34.75
3059	AMEX	UWM	Wed, Mar 20, 2019	34.46	34.82	33.51	33.88
3058	AMEX	UWM	Tue, Mar 19, 2019	35.17	35.18	34.31	34.46
3057	AMEX	UWM	Mon, Mar 18, 2019	34.53	35.14	34.28	34.85
3056	AMEX	UWM	Fri, Mar 15, 2019	34.31	34.88	34.24	34.41
3055	AMEX	UWM	Thu, Mar 14, 2019	34.47	34.52	34.17	34.21
3054	AMEX	UWM	Wed, Mar 13, 2019	34.50	35.50	34.43	34.52
3053	AMEX	UWM	Tue, Mar 12, 2019	34.26	34.50	34.00	34.25
3052	AMEX	UWM	Mon, Mar 11, 2019	33.26	34.21	33.20	34.19
3051	AMEX	UWM	Fri, Mar 8, 2019	32.71	33.09	32.62	33.06
3050	AMEX	UWM	Thu, Mar 7, 2019	33.66	33.71	32.95	33.07
3049	AMEX	UWM	Wed, Mar 6, 2019	35.06	35.06	33.62	33.70
3048	AMEX	UWM	Tue, Mar 5, 2019	35.43	35.43	34.99	35.05
3047	AMEX	UWM	Mon, Mar 4, 2019	36.18	36.25	34.84	35.41
3046	AMEX	UWM	Fri, Mar 1, 2019	35.92	36.09	35.40	36.03
3045	AMEX	UWM	Thu, Feb 28, 2019	35.54	35.66	35.25	35.35
3044	AMEX	UWM	Wed, Feb 27, 2019	35.24	35.70	35.10	35.63
3043	AMEX	UWM	Tue, Feb 26, 2019	35.96	36.03	35.46	35.49
3042	AMEX	UWM	Mon, Feb 25, 2019	36.48	36.63	36.02	36.04
3041	AMEX	UWM	Fri, Feb 22, 2019	35.64	36.07	35.59	36.06
3040	AMEX	UWM	Thu, Feb 21, 2019	35.60	35.60	35.10	35.41
3039	AMEX	UWM	Wed, Feb 20, 2019	35.36	35.78	35.32	35.69
3038	AMEX	UWM	Tue, Feb 19, 2019	34.89	35.56	34.89	35.35
3037	AMEX	UWM	Fri, Feb 15, 2019	34.52	35.18	34.48	35.17
3036	AMEX	UWM	Thu, Feb 14, 2019	33.58	34.33	33.51	34.09
3035	AMEX	UWM	Wed, Feb 13, 2019	33.97	34.10	33.66	33.98
3034	AMEX	UWM	Tue, Feb 12, 2019	33.30	33.84	33.30	33.75
3033	AMEX	UWM	Mon, Feb 11, 2019	32.60	32.94	32.34	32.94
3032	AMEX	UWM	Fri, Feb 8, 2019	32.08	32.42	31.85	32.41
3031	AMEX	UWM	Thu, Feb 7, 2019	32.47	32.78	31.81	32.37
3030	AMEX	UWM	Wed, Feb 6, 2019	32.99	33.08	32.54	32.90
3029	AMEX	UWM	Tue, Feb 5, 2019	32.96	33.17	32.62	32.98
3028	AMEX	UWM	Mon, Feb 4, 2019	32.27	32.91	32.04	32.91
3027	AMEX	UWM	Fri, Feb 1, 2019	32.24	32.37	31.90	32.19
3026	AMEX	UWM	Thu, Jan 31, 2019	31.49	32.20	31.47	32.08
3025	AMEX	UWM	Wed, Jan 30, 2019	31.23	31.75	30.68	31.58
3024	AMEX	UWM	Tue, Jan 29, 2019	31.12	31.14	30.77	30.91
3023	AMEX	UWM	Mon, Jan 28, 2019	30.80	31.19	30.56	31.04
3022	AMEX	UWM	Fri, Jan 25, 2019	31.06	31.50	31.02	31.37
3021	AMEX	UWM	Thu, Jan 24, 2019	30.20	30.72	30.16	30.61
3020	AMEX	UWM	Wed, Jan 23, 2019	30.57	30.87	29.84	30.25
3019	AMEX	UWM	Tue, Jan 22, 2019	31.04	31.10	30.03	30.39
3018	AMEX	UWM	Fri, Jan 18, 2019	31.11	31.66	30.90	31.39
3017	AMEX	UWM	Thu, Jan 17, 2019	30.02	31.00	30.02	30.79
3016	AMEX	UWM	Wed, Jan 16, 2019	29.90	30.56	29.90	30.28
3015	AMEX	UWM	Tue, Jan 15, 2019	29.46	29.92	29.28	29.85
3014	AMEX	UWM	Mon, Jan 14, 2019	29.60	29.80	29.26	29.33
3013	AMEX	UWM	Fri, Jan 11, 2019	29.67	30.05	29.51	29.96
3012	AMEX	UWM	Thu, Jan 10, 2019	29.25	29.94	28.98	29.93
3011	AMEX	UWM	Wed, Jan 9, 2019	29.35	29.78	29.09	29.59
3010	AMEX	UWM	Tue, Jan 8, 2019	28.77	29.14	28.19	29.13
3009	AMEX	UWM	Mon, Jan 7, 2019	27.34	28.55	27.20	28.27
3008	AMEX	UWM	Fri, Jan 4, 2019	26.07	27.45	25.98	27.30
3007	AMEX	UWM	Thu, Jan 3, 2019	26.06	26.34	25.20	25.39
3006	AMEX	UWM	Wed, Jan 2, 2019	25.40	26.57	25.15	26.40
3005	AMEX	UWM	Mon, Dec 31, 2018	26.03	26.11	25.27	26.07
3004	AMEX	UWM	Fri, Dec 28, 2018	25.52	26.48	25.18	25.68
3003	AMEX	UWM	Thu, Dec 27, 2018	24.67	25.48	23.77	25.48
3002	AMEX	UWM	Wed, Dec 26, 2018	23.29	25.38	23.13	25.31
3001	AMEX	UWM	Mon, Dec 24, 2018	23.87	24.10	23.21	23.16
3000	AMEX	UWM	Fri, Dec 21, 2018	25.71	25.90	24.00	24.09
2999	AMEX	UWM	Thu, Dec 20, 2018	26.20	26.48	24.87	25.49
2998	AMEX	UWM	Wed, Dec 19, 2018	27.46	28.15	26.05	26.35
2997	AMEX	UWM	Tue, Dec 18, 2018	28.04	28.41	27.30	27.48
2996	AMEX	UWM	Mon, Dec 17, 2018	28.64	29.13	27.23	27.51
2995	AMEX	UWM	Fri, Dec 14, 2018	29.29	29.93	28.64	28.84
2994	AMEX	UWM	Thu, Dec 13, 2018	30.80	30.98	29.67	29.75
2993	AMEX	UWM	Wed, Dec 12, 2018	30.65	31.42	30.59	30.60
2992	AMEX	UWM	Tue, Dec 11, 2018	30.97	31.17	29.63	30.03
2991	AMEX	UWM	Mon, Dec 10, 2018	30.37	30.56	29.20	30.13
2990	AMEX	UWM	Fri, Dec 7, 2018	31.62	32.10	30.00	30.31
2989	AMEX	UWM	Thu, Dec 6, 2018	30.91	31.64	30.05	31.63
2988	AMEX	UWM	Tue, Dec 4, 2018	34.63	34.78	31.66	31.83
2987	AMEX	UWM	Mon, Dec 3, 2018	34.95	34.95	33.88	34.80
2986	AMEX	UWM	Fri, Nov 30, 2018	33.63	34.22	33.47	34.16
2985	AMEX	UWM	Thu, Nov 29, 2018	33.70	34.17	33.20	33.80
2984	AMEX	UWM	Wed, Nov 28, 2018	32.67	34.04	32.03	34.01
2983	AMEX	UWM	Tue, Nov 27, 2018	32.66	32.90	32.29	32.42
2982	AMEX	UWM	Mon, Nov 26, 2018	32.73	33.19	32.50	32.94
2981	AMEX	UWM	Fri, Nov 23, 2018	31.63	32.66	31.63	32.12
2980	AMEX	UWM	Wed, Nov 21, 2018	31.65	32.74	31.52	32.14
2979	AMEX	UWM	Tue, Nov 20, 2018	31.84	32.36	31.13	31.32
2978	AMEX	UWM	Mon, Nov 19, 2018	33.82	33.95	32.34	32.57
2977	AMEX	UWM	Fri, Nov 16, 2018	33.32	34.09	33.11	33.93
2976	AMEX	UWM	Thu, Nov 15, 2018	32.43	33.88	32.29	33.81
2975	AMEX	UWM	Wed, Nov 14, 2018	33.90	34.17	32.46	32.83
2974	AMEX	UWM	Tue, Nov 13, 2018	33.80	34.45	33.25	33.34
2973	AMEX	UWM	Mon, Nov 12, 2018	34.93	34.99	33.48	33.58
2972	AMEX	UWM	Fri, Nov 9, 2018	35.81	35.81	34.44	34.96
2971	AMEX	UWM	Thu, Nov 8, 2018	36.15	36.70	36.00	36.28
2970	AMEX	UWM	Wed, Nov 7, 2018	35.58	36.48	35.33	36.46
2969	AMEX	UWM	Tue, Nov 6, 2018	34.77	35.45	34.75	35.26
2968	AMEX	UWM	Mon, Nov 5, 2018	34.98	35.20	34.23	34.92
2967	AMEX	UWM	Fri, Nov 2, 2018	34.96	35.33	34.28	34.91
2966	AMEX	UWM	Thu, Nov 1, 2018	33.59	34.83	33.56	34.70
2965	AMEX	UWM	Wed, Oct 31, 2018	33.77	34.00	33.23	33.30
2964	AMEX	UWM	Tue, Oct 30, 2018	31.84	33.14	31.79	33.07
2963	AMEX	UWM	Mon, Oct 29, 2018	32.84	33.46	31.06	31.80
2962	AMEX	UWM	Fri, Oct 26, 2018	32.14	32.95	30.90	32.10
2961	AMEX	UWM	Thu, Oct 25, 2018	31.78	33.11	31.68	32.80
2960	AMEX	UWM	Wed, Oct 24, 2018	33.91	34.15	31.43	31.49
2959	AMEX	UWM	Tue, Oct 23, 2018	33.69	34.58	32.81	34.05
2958	AMEX	UWM	Mon, Oct 22, 2018	35.02	35.28	34.45	34.65
2957	AMEX	UWM	Fri, Oct 19, 2018	35.81	36.18	34.55	34.80
2956	AMEX	UWM	Thu, Oct 18, 2018	36.67	36.80	35.31	35.62
2955	AMEX	UWM	Wed, Oct 17, 2018	37.04	37.07	36.02	37.00
2954	AMEX	UWM	Tue, Oct 16, 2018	35.76	37.38	35.21	37.24
2953	AMEX	UWM	Mon, Oct 15, 2018	34.92	35.75	34.52	35.27
2952	AMEX	UWM	Fri, Oct 12, 2018	35.94	35.98	34.24	35.04
2951	AMEX	UWM	Thu, Oct 11, 2018	36.05	36.70	34.98	35.01
2950	AMEX	UWM	Wed, Oct 10, 2018	38.39	38.48	36.31	36.41
2949	AMEX	UWM	Tue, Oct 9, 2018	38.80	39.34	38.52	38.62
2948	AMEX	UWM	Mon, Oct 8, 2018	38.90	39.15	38.30	38.94
2947	AMEX	UWM	Fri, Oct 5, 2018	39.85	40.04	38.40	39.10
2946	AMEX	UWM	Thu, Oct 4, 2018	40.70	40.75	39.60	39.84
2945	AMEX	UWM	Wed, Oct 3, 2018	40.55	41.34	40.30	40.95
2944	AMEX	UWM	Tue, Oct 2, 2018	41.06	41.25	40.11	40.30
2943	AMEX	UWM	Mon, Oct 1, 2018	42.60	42.60	40.89	41.10
2942	AMEX	UWM	Fri, Sep 28, 2018	41.77	42.49	41.73	42.28
2941	AMEX	UWM	Thu, Sep 27, 2018	42.22	42.33	41.90	42.02
2940	AMEX	UWM	Wed, Sep 26, 2018	42.99	42.99	41.92	41.99
2939	AMEX	UWM	Tue, Sep 25, 2018	42.81	43.06	42.79	42.83
2938	AMEX	UWM	Mon, Sep 24, 2018	42.94	43.06	42.21	42.69
2937	AMEX	UWM	Fri, Sep 21, 2018	43.72	43.74	42.96	43.05
2936	AMEX	UWM	Thu, Sep 20, 2018	43.00	43.48	42.75	43.42
2935	AMEX	UWM	Wed, Sep 19, 2018	42.97	43.39	42.40	42.65
2934	AMEX	UWM	Tue, Sep 18, 2018	42.75	43.21	42.71	42.95
2933	AMEX	UWM	Mon, Sep 17, 2018	43.56	43.59	42.54	42.61
2932	AMEX	UWM	Fri, Sep 14, 2018	43.26	43.85	43.15	43.55
2931	AMEX	UWM	Thu, Sep 13, 2018	43.55	43.62	43.05	43.20
2930	AMEX	UWM	Wed, Sep 12, 2018	43.33	43.44	42.56	43.24
2929	AMEX	UWM	Tue, Sep 11, 2018	43.19	43.68	42.90	43.37
2928	AMEX	UWM	Mon, Sep 10, 2018	43.46	43.70	43.09	43.33
2927	AMEX	UWM	Fri, Sep 7, 2018	43.05	43.57	42.73	43.14
2926	AMEX	UWM	Thu, Sep 6, 2018	44.00	44.13	43.14	43.25
2925	AMEX	UWM	Wed, Sep 5, 2018	44.00	44.00	43.10	43.84
2924	AMEX	UWM	Tue, Sep 4, 2018	44.34	44.47	43.48	44.12
2923	AMEX	UWM	Fri, Aug 31, 2018	43.95	44.62	43.95	44.49
2922	AMEX	UWM	Thu, Aug 30, 2018	44.05	44.53	43.88	44.14
2921	AMEX	UWM	Wed, Aug 29, 2018	44.00	44.34	43.68	44.23
2920	AMEX	UWM	Tue, Aug 28, 2018	44.06	44.14	43.53	43.89
2919	AMEX	UWM	Mon, Aug 27, 2018	44.04	44.42	43.80	43.85
2918	AMEX	UWM	Fri, Aug 24, 2018	43.52	43.85	43.51	43.75
2917	AMEX	UWM	Thu, Aug 23, 2018	43.56	43.69	43.05	43.27
2916	AMEX	UWM	Wed, Aug 22, 2018	43.29	43.67	43.23	43.61
2915	AMEX	UWM	Tue, Aug 21, 2018	42.53	43.64	42.53	43.35
2914	AMEX	UWM	Mon, Aug 20, 2018	42.34	42.52	41.93	42.38
2913	AMEX	UWM	Fri, Aug 17, 2018	41.70	42.20	41.47	42.16
2912	AMEX	UWM	Thu, Aug 16, 2018	41.40	42.06	41.35	41.76
2911	AMEX	UWM	Wed, Aug 15, 2018	41.90	41.91	40.60	41.05
2910	AMEX	UWM	Tue, Aug 14, 2018	41.49	42.28	41.49	42.15
2909	AMEX	UWM	Mon, Aug 13, 2018	41.92	42.03	40.97	41.31
2908	AMEX	UWM	Fri, Aug 10, 2018	41.51	42.32	41.51	41.79
2907	AMEX	UWM	Thu, Aug 9, 2018	41.84	42.36	41.84	42.01
2906	AMEX	UWM	Wed, Aug 8, 2018	41.87	42.01	41.30	41.85
2905	AMEX	UWM	Tue, Aug 7, 2018	41.95	42.25	41.85	41.85
2904	AMEX	UWM	Mon, Aug 6, 2018	41.18	41.78	41.02	41.72
2903	AMEX	UWM	Fri, Aug 3, 2018	41.66	41.87	40.87	41.20
2902	AMEX	UWM	Thu, Aug 2, 2018	40.61	41.64	40.61	41.59
2901	AMEX	UWM	Wed, Aug 1, 2018	40.96	41.16	40.37	40.95
2900	AMEX	UWM	Tue, Jul 31, 2018	40.38	41.37	40.31	41.06
2899	AMEX	UWM	Mon, Jul 30, 2018	40.67	41.05	40.16	40.23
2898	AMEX	UWM	Fri, Jul 27, 2018	42.38	42.45	40.51	40.72
2897	AMEX	UWM	Thu, Jul 26, 2018	41.92	42.76	41.91	42.30
2896	AMEX	UWM	Wed, Jul 25, 2018	41.58	41.85	41.20	41.85
2895	AMEX	UWM	Tue, Jul 24, 2018	42.83	42.99	41.25	41.55
2894	AMEX	UWM	Mon, Jul 23, 2018	42.31	42.69	42.08	42.45
2893	AMEX	UWM	Fri, Jul 20, 2018	42.57	42.79	42.33	42.42
2892	AMEX	UWM	Thu, Jul 19, 2018	42.01	42.76	41.78	42.70
2891	AMEX	UWM	Wed, Jul 18, 2018	41.85	42.17	41.47	42.14
2890	AMEX	UWM	Tue, Jul 17, 2018	41.52	42.14	41.45	41.89
2889	AMEX	UWM	Mon, Jul 16, 2018	41.99	42.16	41.16	41.55
2888	AMEX	UWM	Fri, Jul 13, 2018	42.10	42.52	41.91	41.92
2887	AMEX	UWM	Thu, Jul 12, 2018	42.20	42.28	41.52	42.10
2886	AMEX	UWM	Wed, Jul 11, 2018	42.00	42.47	41.72	41.72
2885	AMEX	UWM	Tue, Jul 10, 2018	42.98	43.14	41.99	42.42
2884	AMEX	UWM	Mon, Jul 9, 2018	42.72	42.85	42.45	42.85
2883	AMEX	UWM	Fri, Jul 6, 2018	41.68	42.40	41.48	42.33
2882	AMEX	UWM	Thu, Jul 5, 2018	41.14	41.63	40.65	41.63
2881	AMEX	UWM	Tue, Jul 3, 2018	40.62	41.04	40.57	40.67
2880	AMEX	UWM	Mon, Jul 2, 2018	39.32	40.40	39.22	40.40
2879	AMEX	UWM	Fri, Jun 29, 2018	40.09	40.46	39.77	39.78
2878	AMEX	UWM	Thu, Jun 28, 2018	39.60	40.05	39.13	39.91
2877	AMEX	UWM	Wed, Jun 27, 2018	41.07	41.21	39.65	39.68
2876	AMEX	UWM	Tue, Jun 26, 2018	40.61	41.28	40.40	41.03
2875	AMEX	UWM	Mon, Jun 25, 2018	41.60	41.64	40.06	40.51
2874	AMEX	UWM	Fri, Jun 22, 2018	42.45	42.51	41.64	41.83
2873	AMEX	UWM	Thu, Jun 21, 2018	42.98	42.99	41.86	42.12
2872	AMEX	UWM	Wed, Jun 20, 2018	42.72	43.08	42.46	43.01
2871	AMEX	UWM	Tue, Jun 19, 2018	41.75	42.37	41.26	42.34
2870	AMEX	UWM	Mon, Jun 18, 2018	41.49	42.28	41.38	42.26
2869	AMEX	UWM	Fri, Jun 15, 2018	41.62	41.89	41.29	41.84
2868	AMEX	UWM	Thu, Jun 14, 2018	41.76	41.90	41.33	41.88
2867	AMEX	UWM	Wed, Jun 13, 2018	41.91	41.94	41.33	41.45
2866	AMEX	UWM	Tue, Jun 12, 2018	41.49	41.98	41.38	41.76
2865	AMEX	UWM	Mon, Jun 11, 2018	41.37	41.57	41.19	41.39
2864	AMEX	UWM	Fri, Jun 8, 2018	41.05	41.33	40.95	41.28
2863	AMEX	UWM	Thu, Jun 7, 2018	41.59	41.61	40.66	41.02
2862	AMEX	UWM	Wed, Jun 6, 2018	40.92	41.49	40.83	41.49
2861	AMEX	UWM	Tue, Jun 5, 2018	40.35	40.93	40.24	40.89
2860	AMEX	UWM	Mon, Jun 4, 2018	40.24	40.40	39.79	40.40
2859	AMEX	UWM	Fri, Jun 1, 2018	40.02	40.26	39.75	40.03
2858	AMEX	UWM	Thu, May 31, 2018	40.13	40.27	39.29	39.43
2857	AMEX	UWM	Wed, May 30, 2018	39.30	40.28	39.30	40.12
2856	AMEX	UWM	Tue, May 29, 2018	38.63	39.24	38.27	38.95
2855	AMEX	UWM	Fri, May 25, 2018	39.04	39.20	38.91	39.06
2854	AMEX	UWM	Thu, May 24, 2018	39.13	39.31	38.49	39.20
2853	AMEX	UWM	Wed, May 23, 2018	38.85	39.26	38.76	39.15
2852	AMEX	UWM	Tue, May 22, 2018	39.79	39.79	38.99	39.02
2851	AMEX	UWM	Mon, May 21, 2018	39.33	39.74	39.33	39.58
2850	AMEX	UWM	Fri, May 18, 2018	39.16	39.31	38.99	39.11
2849	AMEX	UWM	Thu, May 17, 2018	38.67	39.16	38.58	39.00
2848	AMEX	UWM	Wed, May 16, 2018	37.95	38.85	37.95	38.67
2847	AMEX	UWM	Tue, May 15, 2018	37.60	38.02	37.37	37.88
2846	AMEX	UWM	Mon, May 14, 2018	38.25	38.54	37.79	37.88
2845	AMEX	UWM	Fri, May 11, 2018	38.02	38.29	37.80	38.14
2844	AMEX	UWM	Thu, May 10, 2018	37.69	38.30	37.66	38.01
2843	AMEX	UWM	Wed, May 9, 2018	37.31	37.80	37.02	37.63
2842	AMEX	UWM	Tue, May 8, 2018	36.82	37.21	36.68	37.21
2841	AMEX	UWM	Mon, May 7, 2018	36.48	37.23	36.44	36.83
2840	AMEX	UWM	Fri, May 4, 2018	35.13	36.58	34.92	36.18
2839	AMEX	UWM	Thu, May 3, 2018	35.50	35.66	34.65	35.34
2838	AMEX	UWM	Wed, May 2, 2018	35.40	36.25	35.33	35.77
2837	AMEX	UWM	Tue, May 1, 2018	35.04	35.62	34.44	35.52
2836	AMEX	UWM	Mon, Apr 30, 2018	35.95	36.22	35.15	35.15
2835	AMEX	UWM	Fri, Apr 27, 2018	35.88	36.09	35.40	35.79
2834	AMEX	UWM	Thu, Apr 26, 2018	35.69	36.13	35.51	35.92
2833	AMEX	UWM	Wed, Apr 25, 2018	35.63	35.86	35.06	35.59
2832	AMEX	UWM	Tue, Apr 24, 2018	36.36	36.68	35.15	35.70
2831	AMEX	UWM	Mon, Apr 23, 2018	36.34	36.57	35.83	36.10
2830	AMEX	UWM	Fri, Apr 20, 2018	36.49	36.76	36.04	36.20
2829	AMEX	UWM	Thu, Apr 19, 2018	37.03	37.15	36.40	36.60
2828	AMEX	UWM	Wed, Apr 18, 2018	37.15	37.56	37.00	37.14
2827	AMEX	UWM	Tue, Apr 17, 2018	36.56	37.13	36.43	36.88
2826	AMEX	UWM	Mon, Apr 16, 2018	35.92	36.35	35.64	36.17
2825	AMEX	UWM	Fri, Apr 13, 2018	36.15	36.15	35.33	35.54
2824	AMEX	UWM	Thu, Apr 12, 2018	35.75	36.17	35.54	35.86
2823	AMEX	UWM	Wed, Apr 11, 2018	35.03	35.70	34.93	35.43
2822	AMEX	UWM	Tue, Apr 10, 2018	34.68	35.50	34.55	35.26
2821	AMEX	UWM	Mon, Apr 9, 2018	34.33	34.91	33.94	33.96
2820	AMEX	UWM	Fri, Apr 6, 2018	34.82	35.30	33.39	33.96
2819	AMEX	UWM	Thu, Apr 5, 2018	35.11	35.38	34.82	35.27
2818	AMEX	UWM	Wed, Apr 4, 2018	33.15	34.91	33.00	34.73
2817	AMEX	UWM	Tue, Apr 3, 2018	33.30	34.03	33.06	33.87
2816	AMEX	UWM	Mon, Apr 2, 2018	34.50	34.74	32.53	33.02
2815	AMEX	UWM	Thu, Mar 29, 2018	34.28	35.21	34.19	34.68
2814	AMEX	UWM	Wed, Mar 28, 2018	34.19	34.42	33.59	33.98
2813	AMEX	UWM	Tue, Mar 27, 2018	35.51	35.54	33.72	34.03
2812	AMEX	UWM	Mon, Mar 26, 2018	34.77	35.37	34.07	35.35
2811	AMEX	UWM	Fri, Mar 23, 2018	35.51	35.75	33.86	33.90
2810	AMEX	UWM	Thu, Mar 22, 2018	36.54	36.95	35.41	35.45
2809	AMEX	UWM	Wed, Mar 21, 2018	36.66	37.55	36.64	37.04
2808	AMEX	UWM	Tue, Mar 20, 2018	36.82	36.98	36.42	36.62
2807	AMEX	UWM	Mon, Mar 19, 2018	37.05	37.06	35.79	36.66
2806	AMEX	UWM	Fri, Mar 16, 2018	36.96	37.59	36.88	37.35
2805	AMEX	UWM	Thu, Mar 15, 2018	37.49	37.49	36.71	36.97
2804	AMEX	UWM	Wed, Mar 14, 2018	38.02	38.10	37.20	37.33
2803	AMEX	UWM	Tue, Mar 13, 2018	38.41	38.54	37.55	37.70
2802	AMEX	UWM	Mon, Mar 12, 2018	38.06	38.26	37.73	38.07
2801	AMEX	UWM	Fri, Mar 9, 2018	37.11	37.95	36.99	37.89
2800	AMEX	UWM	Thu, Mar 8, 2018	36.99	37.23	36.33	36.74
2799	AMEX	UWM	Wed, Mar 7, 2018	35.86	36.99	35.73	36.92
2798	AMEX	UWM	Tue, Mar 6, 2018	35.87	36.26	35.12	36.26
2797	AMEX	UWM	Mon, Mar 5, 2018	34.69	35.76	34.50	35.51
2796	AMEX	UWM	Fri, Mar 2, 2018	33.24	35.06	33.15	34.93
2795	AMEX	UWM	Thu, Mar 1, 2018	33.89	34.53	33.12	33.79
2794	AMEX	UWM	Wed, Feb 28, 2018	35.30	35.49	34.00	34.04
2793	AMEX	UWM	Tue, Feb 27, 2018	36.24	36.55	35.10	35.11
2792	AMEX	UWM	Mon, Feb 26, 2018	35.91	36.26	35.48	36.15
2791	AMEX	UWM	Fri, Feb 23, 2018	35.26	35.70	34.88	35.70
2790	AMEX	UWM	Thu, Feb 22, 2018	35.12	35.70	34.73	34.77
2789	AMEX	UWM	Wed, Feb 21, 2018	34.97	36.05	34.83	34.89
2788	AMEX	UWM	Tue, Feb 20, 2018	35.05	35.60	34.66	34.86
2787	AMEX	UWM	Fri, Feb 16, 2018	35.10	35.85	35.10	35.41
2786	AMEX	UWM	Thu, Feb 15, 2018	34.90	35.18	34.16	35.14
2785	AMEX	UWM	Wed, Feb 14, 2018	32.81	34.58	32.70	34.42
2784	AMEX	UWM	Tue, Feb 13, 2018	32.77	33.37	32.65	33.26
2783	AMEX	UWM	Mon, Feb 12, 2018	32.55	33.38	31.96	33.09
2782	AMEX	UWM	Fri, Feb 9, 2018	32.50	33.00	30.65	32.43
2781	AMEX	UWM	Thu, Feb 8, 2018	33.95	33.95	31.90	31.90
2780	AMEX	UWM	Wed, Feb 7, 2018	33.82	34.31	33.36	33.91
2779	AMEX	UWM	Tue, Feb 6, 2018	31.90	34.13	31.46	33.84
2778	AMEX	UWM	Mon, Feb 5, 2018	35.25	35.75	33.10	33.11
2777	AMEX	UWM	Fri, Feb 2, 2018	36.88	36.88	35.68	35.79
2776	AMEX	UWM	Thu, Feb 1, 2018	36.73	37.40	36.63	37.28
2775	AMEX	UWM	Wed, Jan 31, 2018	37.71	38.01	36.85	37.04
2774	AMEX	UWM	Tue, Jan 30, 2018	37.63	37.91	37.22	37.44
2773	AMEX	UWM	Mon, Jan 29, 2018	38.31	38.70	38.13	38.16
2772	AMEX	UWM	Fri, Jan 26, 2018	38.53	38.64	38.20	38.59
2771	AMEX	UWM	Thu, Jan 25, 2018	38.62	38.75	37.94	38.34
2770	AMEX	UWM	Wed, Jan 24, 2018	39.00	39.07	38.04	38.29
2769	AMEX	UWM	Tue, Jan 23, 2018	38.43	38.94	38.19	38.77
2768	AMEX	UWM	Mon, Jan 22, 2018	38.04	38.52	38.01	38.52
2767	AMEX	UWM	Fri, Jan 19, 2018	37.22	38.16	37.20	38.16
2766	AMEX	UWM	Thu, Jan 18, 2018	37.52	37.62	37.14	37.17
2765	AMEX	UWM	Wed, Jan 17, 2018	37.32	37.81	37.07	37.68
2764	AMEX	UWM	Tue, Jan 16, 2018	38.31	38.51	36.84	37.00
2763	AMEX	UWM	Fri, Jan 12, 2018	37.76	38.28	37.67	37.95
2762	AMEX	UWM	Thu, Jan 11, 2018	36.53	37.71	36.47	37.64
2761	AMEX	UWM	Wed, Jan 10, 2018	36.25	36.52	35.98	36.39
2760	AMEX	UWM	Tue, Jan 9, 2018	36.61	36.70	36.38	36.40
2759	AMEX	UWM	Mon, Jan 8, 2018	36.37	36.59	35.81	36.49
2758	AMEX	UWM	Fri, Jan 5, 2018	36.42	36.46	35.99	36.39
2757	AMEX	UWM	Thu, Jan 4, 2018	36.43	36.53	36.04	36.21
2756	AMEX	UWM	Wed, Jan 3, 2018	35.97	36.22	35.83	36.05
2755	AMEX	UWM	Tue, Jan 2, 2018	35.69	35.99	35.44	35.99
2754	AMEX	UWM	Fri, Dec 29, 2017	36.13	36.13	35.32	35.32
2753	AMEX	UWM	Thu, Dec 28, 2017	35.70	35.92	35.61	35.92
2752	AMEX	UWM	Wed, Dec 27, 2017	35.70	36.02	35.50	35.66
2751	AMEX	UWM	Tue, Dec 26, 2017	35.57	35.76	35.55	35.70
2750	AMEX	UWM	Fri, Dec 22, 2017	35.83	35.83	35.55	35.65
2749	AMEX	UWM	Thu, Dec 21, 2017	35.71	36.08	35.70	35.85
2748	AMEX	UWM	Wed, Dec 20, 2017	35.73	35.80	35.30	35.55
2747	AMEX	UWM	Tue, Dec 19, 2017	36.17	36.17	35.30	35.38
2746	AMEX	UWM	Mon, Dec 18, 2017	35.70	36.16	35.62	35.97
2745	AMEX	UWM	Fri, Dec 15, 2017	34.49	35.49	34.37	35.00
2744	AMEX	UWM	Thu, Dec 14, 2017	34.88	35.01	33.88	34.07
2743	AMEX	UWM	Wed, Dec 13, 2017	34.39	35.27	34.39	34.83
2742	AMEX	UWM	Tue, Dec 12, 2017	34.80	34.90	34.42	34.44
2741	AMEX	UWM	Mon, Dec 11, 2017	34.82	35.00	34.53	34.64
2740	AMEX	UWM	Fri, Dec 8, 2017	34.94	35.09	34.63	34.72
2739	AMEX	UWM	Thu, Dec 7, 2017	34.21	34.91	34.09	34.63
2738	AMEX	UWM	Wed, Dec 6, 2017	34.41	34.59	34.07	34.17
2737	AMEX	UWM	Tue, Dec 5, 2017	35.44	35.44	34.49	34.51
2736	AMEX	UWM	Mon, Dec 4, 2017	36.34	36.56	35.13	35.17
2735	AMEX	UWM	Fri, Dec 1, 2017	35.77	35.78	33.50	35.42
2734	AMEX	UWM	Thu, Nov 30, 2017	36.00	36.17	35.61	35.76
2733	AMEX	UWM	Wed, Nov 29, 2017	35.63	36.01	35.44	35.63
2732	AMEX	UWM	Tue, Nov 28, 2017	34.54	35.43	34.42	35.43
2731	AMEX	UWM	Mon, Nov 27, 2017	34.65	34.82	34.30	34.31
2730	AMEX	UWM	Fri, Nov 24, 2017	34.68	34.71	34.46	34.53
2729	AMEX	UWM	Wed, Nov 22, 2017	34.70	34.90	34.49	34.49
2728	AMEX	UWM	Tue, Nov 21, 2017	34.20	34.67	34.14	34.57
2727	AMEX	UWM	Mon, Nov 20, 2017	33.53	33.91	33.38	33.91
2726	AMEX	UWM	Fri, Nov 17, 2017	32.88	33.66	32.85	33.40
2725	AMEX	UWM	Thu, Nov 16, 2017	32.44	33.39	32.44	33.09
2724	AMEX	UWM	Wed, Nov 15, 2017	32.04	32.42	31.71	32.18
2723	AMEX	UWM	Tue, Nov 14, 2017	32.35	32.54	32.19	32.44
2722	AMEX	UWM	Mon, Nov 13, 2017	32.32	32.70	32.14	32.62
2721	AMEX	UWM	Fri, Nov 10, 2017	32.66	32.83	32.51	32.60
2720	AMEX	UWM	Thu, Nov 9, 2017	32.48	32.97	32.04	32.65
2719	AMEX	UWM	Wed, Nov 8, 2017	32.65	33.00	32.29	32.90
2718	AMEX	UWM	Tue, Nov 7, 2017	33.60	33.62	32.62	32.84
2717	AMEX	UWM	Mon, Nov 6, 2017	33.55	33.86	33.43	33.61
2716	AMEX	UWM	Fri, Nov 3, 2017	33.50	33.69	33.33	33.51
2715	AMEX	UWM	Thu, Nov 2, 2017	33.38	33.81	33.16	33.58
2714	AMEX	UWM	Wed, Nov 1, 2017	34.39	34.40	33.04	33.41
2713	AMEX	UWM	Tue, Oct 31, 2017	33.63	34.08	33.60	33.86
2712	AMEX	UWM	Mon, Oct 30, 2017	33.86	33.92	33.00	33.37
2711	AMEX	UWM	Fri, Oct 27, 2017	33.69	34.14	33.42	34.10
2710	AMEX	UWM	Thu, Oct 26, 2017	33.70	33.84	33.53	33.65
2709	AMEX	UWM	Wed, Oct 25, 2017	33.71	33.72	32.94	33.46
2708	AMEX	UWM	Tue, Oct 24, 2017	33.90	34.09	33.76	33.82
2707	AMEX	UWM	Mon, Oct 23, 2017	34.27	34.27	33.62	33.68
2706	AMEX	UWM	Fri, Oct 20, 2017	34.36	34.36	34.14	34.19
2705	AMEX	UWM	Thu, Oct 19, 2017	33.66	33.89	33.38	33.89
2704	AMEX	UWM	Wed, Oct 18, 2017	33.96	34.16	33.82	33.99
2703	AMEX	UWM	Tue, Oct 17, 2017	33.89	34.10	33.54	33.65
2702	AMEX	UWM	Mon, Oct 16, 2017	34.10	34.36	33.78	33.89
2701	AMEX	UWM	Fri, Oct 13, 2017	34.17	34.21	33.89	33.92
2700	AMEX	UWM	Thu, Oct 12, 2017	33.94	34.21	33.78	34.05
2699	AMEX	UWM	Wed, Oct 11, 2017	34.18	34.31	33.98	34.10
2698	AMEX	UWM	Tue, Oct 10, 2017	34.19	34.35	33.95	34.16
2697	AMEX	UWM	Mon, Oct 9, 2017	34.36	34.53	33.86	33.98
2696	AMEX	UWM	Fri, Oct 6, 2017	34.10	34.37	34.04	34.24
2695	AMEX	UWM	Thu, Oct 5, 2017	34.35	34.51	34.18	34.33
2694	AMEX	UWM	Wed, Oct 4, 2017	34.28	34.50	33.96	34.17
2693	AMEX	UWM	Tue, Oct 3, 2017	34.32	34.37	33.94	34.37
2692	AMEX	UWM	Mon, Oct 2, 2017	33.48	34.26	33.40	34.26
2691	AMEX	UWM	Fri, Sep 29, 2017	33.29	33.53	33.24	33.41
2690	AMEX	UWM	Thu, Sep 28, 2017	33.03	33.36	32.80	33.29
2689	AMEX	UWM	Wed, Sep 27, 2017	32.30	33.27	32.10	33.12
2688	AMEX	UWM	Tue, Sep 26, 2017	31.70	32.08	31.67	31.88
2687	AMEX	UWM	Mon, Sep 25, 2017	31.56	31.83	31.29	31.70
2686	AMEX	UWM	Fri, Sep 22, 2017	31.27	31.67	31.25	31.57
2685	AMEX	UWM	Thu, Sep 21, 2017	31.41	31.54	31.21	31.31
2684	AMEX	UWM	Wed, Sep 20, 2017	31.21	31.44	31.12	31.37
2683	AMEX	UWM	Tue, Sep 19, 2017	31.28	31.30	31.06	31.16
2682	AMEX	UWM	Mon, Sep 18, 2017	30.85	31.36	30.85	31.20
2681	AMEX	UWM	Fri, Sep 15, 2017	30.44	30.76	30.40	30.75
2680	AMEX	UWM	Thu, Sep 14, 2017	30.49	30.65	30.37	30.50
2679	AMEX	UWM	Wed, Sep 13, 2017	30.38	30.67	30.37	30.59
2678	AMEX	UWM	Tue, Sep 12, 2017	30.16	30.46	30.11	30.41
2677	AMEX	UWM	Mon, Sep 11, 2017	29.89	30.11	29.84	30.03
2676	AMEX	UWM	Fri, Sep 8, 2017	29.27	29.62	29.17	29.40
2675	AMEX	UWM	Thu, Sep 7, 2017	29.59	29.59	29.23	29.35
2674	AMEX	UWM	Wed, Sep 6, 2017	29.63	29.72	29.39	29.52
2673	AMEX	UWM	Tue, Sep 5, 2017	30.00	30.08	29.17	29.39
2672	AMEX	UWM	Fri, Sep 1, 2017	29.76	30.01	29.65	29.94
2671	AMEX	UWM	Thu, Aug 31, 2017	29.32	29.73	29.22	29.65
2670	AMEX	UWM	Wed, Aug 30, 2017	28.66	29.12	28.66	29.08
2669	AMEX	UWM	Tue, Aug 29, 2017	28.32	28.83	28.20	28.73
2668	AMEX	UWM	Mon, Aug 28, 2017	28.66	28.75	28.44	28.71
2667	AMEX	UWM	Fri, Aug 25, 2017	28.48	28.62	28.29	28.47
2666	AMEX	UWM	Thu, Aug 24, 2017	28.39	28.48	28.12	28.32
2665	AMEX	UWM	Wed, Aug 23, 2017	27.89	28.33	27.77	28.12
2664	AMEX	UWM	Tue, Aug 22, 2017	27.78	28.29	27.78	28.24
2663	AMEX	UWM	Mon, Aug 21, 2017	27.57	27.71	27.36	27.63
2662	AMEX	UWM	Fri, Aug 18, 2017	27.51	27.89	27.35	27.65
2661	AMEX	UWM	Thu, Aug 17, 2017	28.52	28.83	27.69	27.70
2660	AMEX	UWM	Wed, Aug 16, 2017	28.84	29.10	28.64	28.72
2659	AMEX	UWM	Tue, Aug 15, 2017	29.31	29.31	28.70	28.70
2658	AMEX	UWM	Mon, Aug 14, 2017	28.68	29.21	28.66	29.21
2657	AMEX	UWM	Fri, Aug 11, 2017	28.25	28.45	28.06	28.32
2656	AMEX	UWM	Thu, Aug 10, 2017	29.10	29.10	28.26	28.27
2655	AMEX	UWM	Wed, Aug 9, 2017	29.48	29.56	29.12	29.31
2654	AMEX	UWM	Tue, Aug 8, 2017	30.03	30.60	29.72	29.85
2653	AMEX	UWM	Mon, Aug 7, 2017	30.03	30.18	29.73	30.03
2652	AMEX	UWM	Fri, Aug 4, 2017	29.81	29.99	29.66	29.93
2651	AMEX	UWM	Thu, Aug 3, 2017	30.03	30.07	29.50	29.69
2650	AMEX	UWM	Wed, Aug 2, 2017	30.52	30.64	29.75	29.95
2649	AMEX	UWM	Tue, Aug 1, 2017	30.80	30.80	30.30	30.62
2648	AMEX	UWM	Mon, Jul 31, 2017	30.84	30.85	30.30	30.50
2647	AMEX	UWM	Fri, Jul 28, 2017	30.73	30.87	30.51	30.71
2646	AMEX	UWM	Thu, Jul 27, 2017	31.40	31.44	30.54	30.91
2645	AMEX	UWM	Wed, Jul 26, 2017	31.68	31.68	31.24	31.28
2644	AMEX	UWM	Tue, Jul 25, 2017	31.43	31.71	31.27	31.58
2643	AMEX	UWM	Mon, Jul 24, 2017	30.91	31.10	30.74	31.07
2642	AMEX	UWM	Fri, Jul 21, 2017	31.18	31.29	30.86	31.01
2641	AMEX	UWM	Thu, Jul 20, 2017	31.24	31.43	31.12	31.28
2640	AMEX	UWM	Wed, Jul 19, 2017	30.68	31.24	30.68	31.23
2639	AMEX	UWM	Tue, Jul 18, 2017	30.57	30.71	30.36	30.62
2638	AMEX	UWM	Mon, Jul 17, 2017	30.60	30.93	30.44	30.78
2637	AMEX	UWM	Fri, Jul 14, 2017	30.40	30.88	30.40	30.63
2636	AMEX	UWM	Thu, Jul 13, 2017	30.44	30.56	30.07	30.56
2635	AMEX	UWM	Wed, Jul 12, 2017	30.34	30.85	30.34	30.47
2634	AMEX	UWM	Tue, Jul 11, 2017	29.82	30.07	29.49	30.02
2633	AMEX	UWM	Mon, Jul 10, 2017	29.90	30.29	29.69	29.87
2632	AMEX	UWM	Fri, Jul 7, 2017	29.67	30.20	29.59	30.11
2631	AMEX	UWM	Thu, Jul 6, 2017	29.93	30.12	29.43	29.54
2630	AMEX	UWM	Wed, Jul 5, 2017	30.41	30.41	29.99	30.34
2629	AMEX	UWM	Mon, Jul 3, 2017	30.25	30.74	30.25	30.60
2628	AMEX	UWM	Fri, Jun 30, 2017	30.19	30.38	30.02	30.08
2627	AMEX	UWM	Thu, Jun 29, 2017	30.65	30.67	29.56	30.16
2626	AMEX	UWM	Wed, Jun 28, 2017	29.99	30.64	29.89	30.55
2625	AMEX	UWM	Tue, Jun 27, 2017	30.16	30.37	29.60	29.61
2624	AMEX	UWM	Mon, Jun 26, 2017	30.17	30.34	29.81	30.17
2623	AMEX	UWM	Fri, Jun 23, 2017	29.74	30.16	29.54	30.09
2622	AMEX	UWM	Thu, Jun 22, 2017	29.50	29.87	29.30	29.70
2621	AMEX	UWM	Wed, Jun 21, 2017	29.70	30.05	29.39	29.48
2620	AMEX	UWM	Tue, Jun 20, 2017	30.08	30.09	29.59	29.60
2619	AMEX	UWM	Mon, Jun 19, 2017	29.93	30.37	29.93	30.23
2618	AMEX	UWM	Fri, Jun 16, 2017	29.73	29.80	29.43	29.78
2617	AMEX	UWM	Thu, Jun 15, 2017	29.61	30.13	29.58	29.92
2616	AMEX	UWM	Wed, Jun 14, 2017	30.57	30.58	29.93	30.25
2615	AMEX	UWM	Tue, Jun 13, 2017	30.50	30.70	30.35	30.60
2614	AMEX	UWM	Mon, Jun 12, 2017	30.40	30.64	30.14	30.28
2613	AMEX	UWM	Fri, Jun 9, 2017	30.31	30.96	30.04	30.39
2612	AMEX	UWM	Thu, Jun 8, 2017	29.29	30.34	29.23	30.10
2611	AMEX	UWM	Wed, Jun 7, 2017	29.28	29.53	29.11	29.30
2610	AMEX	UWM	Tue, Jun 6, 2017	28.95	29.59	28.83	29.26
2609	AMEX	UWM	Mon, Jun 5, 2017	29.73	29.77	29.30	29.30
2608	AMEX	UWM	Fri, Jun 2, 2017	29.50	30.17	29.38	29.68
2607	AMEX	UWM	Thu, Jun 1, 2017	28.40	29.33	28.23	29.33
2606	AMEX	UWM	Wed, May 31, 2017	28.45	28.46	27.54	28.24
2605	AMEX	UWM	Tue, May 30, 2017	28.56	28.69	28.19	28.29
2604	AMEX	UWM	Fri, May 26, 2017	28.67	28.83	28.43	28.73
2603	AMEX	UWM	Thu, May 25, 2017	28.98	29.16	28.60	28.75
2602	AMEX	UWM	Wed, May 24, 2017	28.77	28.93	28.47	28.71
2601	AMEX	UWM	Tue, May 23, 2017	28.65	28.79	28.25	28.67
2600	AMEX	UWM	Mon, May 22, 2017	28.22	28.59	28.19	28.48
2599	AMEX	UWM	Fri, May 19, 2017	27.98	28.41	27.95	28.12
2598	AMEX	UWM	Thu, May 18, 2017	27.54	28.07	27.41	27.84
2597	AMEX	UWM	Wed, May 17, 2017	28.28	28.55	27.60	27.68
2596	AMEX	UWM	Tue, May 16, 2017	29.35	29.37	28.85	29.24
2595	AMEX	UWM	Mon, May 15, 2017	28.96	29.49	28.96	29.20
2594	AMEX	UWM	Fri, May 12, 2017	28.87	28.92	28.63	28.75
2593	AMEX	UWM	Thu, May 11, 2017	29.24	29.29	28.55	29.09
2592	AMEX	UWM	Wed, May 10, 2017	29.00	29.52	28.94	29.47
2591	AMEX	UWM	Tue, May 9, 2017	29.25	29.32	28.90	29.13
2590	AMEX	UWM	Mon, May 8, 2017	29.27	29.40	28.90	29.14
2589	AMEX	UWM	Fri, May 5, 2017	29.27	29.40	28.80	29.40
2588	AMEX	UWM	Thu, May 4, 2017	29.25	29.25	28.63	29.03
2587	AMEX	UWM	Wed, May 3, 2017	29.22	29.28	28.87	29.14
2586	AMEX	UWM	Tue, May 2, 2017	29.91	29.96	29.30	29.46
2585	AMEX	UWM	Mon, May 1, 2017	29.68	29.92	29.33	29.78
2584	AMEX	UWM	Fri, Apr 28, 2017	30.29	30.32	29.45	29.46
2583	AMEX	UWM	Thu, Apr 27, 2017	30.44	30.60	30.07	30.25
2582	AMEX	UWM	Wed, Apr 26, 2017	29.96	30.63	29.96	30.29
2581	AMEX	UWM	Tue, Apr 25, 2017	29.95	30.23	29.93	29.97
2580	AMEX	UWM	Mon, Apr 24, 2017	29.45	29.55	29.24	29.41
2579	AMEX	UWM	Fri, Apr 21, 2017	28.72	28.82	28.50	28.68
2578	AMEX	UWM	Thu, Apr 20, 2017	28.38	28.89	28.27	28.85
2577	AMEX	UWM	Wed, Apr 19, 2017	28.10	28.60	28.02	28.13
2576	AMEX	UWM	Tue, Apr 18, 2017	27.67	27.97	27.45	27.92
2575	AMEX	UWM	Mon, Apr 17, 2017	27.43	27.92	27.29	27.89
2574	AMEX	UWM	Thu, Apr 13, 2017	27.75	27.95	27.26	27.26
2573	AMEX	UWM	Wed, Apr 12, 2017	28.51	28.51	27.78	27.84
2572	AMEX	UWM	Tue, Apr 11, 2017	27.91	28.60	27.85	28.59
2571	AMEX	UWM	Mon, Apr 10, 2017	28.04	28.57	27.89	28.16
2570	AMEX	UWM	Fri, Apr 7, 2017	27.91	28.24	27.74	28.03
2569	AMEX	UWM	Thu, Apr 6, 2017	27.61	28.08	27.36	28.07
2568	AMEX	UWM	Wed, Apr 5, 2017	28.58	28.81	27.46	27.53
2567	AMEX	UWM	Tue, Apr 4, 2017	28.21	28.47	27.98	28.18
2566	AMEX	UWM	Mon, Apr 3, 2017	29.06	29.11	28.11	28.28
2565	AMEX	UWM	Fri, Mar 31, 2017	28.82	29.15	28.65	28.91
2564	AMEX	UWM	Thu, Mar 30, 2017	28.39	28.82	28.39	28.78
2563	AMEX	UWM	Wed, Mar 29, 2017	28.11	28.45	27.98	28.38
2562	AMEX	UWM	Tue, Mar 28, 2017	27.57	28.21	27.50	28.15
2561	AMEX	UWM	Mon, Mar 27, 2017	26.93	27.87	26.79	27.76
2560	AMEX	UWM	Fri, Mar 24, 2017	27.81	28.01	27.40	27.66
2559	AMEX	UWM	Thu, Mar 23, 2017	27.29	27.97	27.15	27.59
2558	AMEX	UWM	Wed, Mar 22, 2017	27.20	27.40	26.81	27.27
2557	AMEX	UWM	Tue, Mar 21, 2017	29.16	29.20	27.27	27.31
2556	AMEX	UWM	Mon, Mar 20, 2017	29.07	29.17	28.71	28.85
2555	AMEX	UWM	Fri, Mar 17, 2017	28.94	29.25	28.69	29.15
2554	AMEX	UWM	Thu, Mar 16, 2017	29.04	29.18	28.79	28.94
2553	AMEX	UWM	Wed, Mar 15, 2017	28.26	28.98	28.16	28.82
2552	AMEX	UWM	Tue, Mar 14, 2017	28.01	28.07	27.55	27.97
2551	AMEX	UWM	Mon, Mar 13, 2017	28.00	28.47	28.00	28.29
2550	AMEX	UWM	Fri, Mar 10, 2017	28.26	28.28	27.70	28.11
2549	AMEX	UWM	Thu, Mar 9, 2017	28.10	28.35	27.71	27.88
2548	AMEX	UWM	Wed, Mar 8, 2017	28.68	28.81	28.08	28.12
2547	AMEX	UWM	Tue, Mar 7, 2017	28.75	28.89	28.43	28.49
2546	AMEX	UWM	Mon, Mar 6, 2017	28.93	28.98	28.58	28.87
2545	AMEX	UWM	Fri, Mar 3, 2017	29.35	29.61	28.98	29.27
2544	AMEX	UWM	Thu, Mar 2, 2017	30.03	30.03	29.29	29.36
2543	AMEX	UWM	Wed, Mar 1, 2017	29.73	30.22	29.69	30.03
2542	AMEX	UWM	Tue, Feb 28, 2017	29.63	29.65	28.94	28.95
2541	AMEX	UWM	Mon, Feb 27, 2017	29.20	29.87	29.14	29.87
2540	AMEX	UWM	Fri, Feb 24, 2017	28.84	29.32	28.75	29.32
2539	AMEX	UWM	Thu, Feb 23, 2017	29.88	29.89	28.91	29.33
2538	AMEX	UWM	Wed, Feb 22, 2017	29.89	29.90	29.58	29.73
2537	AMEX	UWM	Tue, Feb 21, 2017	29.64	30.02	29.64	29.98
2536	AMEX	UWM	Fri, Feb 17, 2017	29.20	29.52	29.17	29.52
2535	AMEX	UWM	Thu, Feb 16, 2017	29.64	29.75	29.16	29.52
2534	AMEX	UWM	Wed, Feb 15, 2017	29.14	29.79	29.11	29.71
2533	AMEX	UWM	Tue, Feb 14, 2017	29.01	29.44	28.89	29.37
2532	AMEX	UWM	Mon, Feb 13, 2017	29.38	29.55	29.10	29.18
2531	AMEX	UWM	Fri, Feb 10, 2017	28.95	29.19	28.75	29.04
2530	AMEX	UWM	Thu, Feb 9, 2017	27.90	28.73	27.90	28.60
2529	AMEX	UWM	Wed, Feb 8, 2017	27.66	27.90	27.37	27.80
2528	AMEX	UWM	Tue, Feb 7, 2017	28.19	28.42	27.74	27.91
2527	AMEX	UWM	Mon, Feb 6, 2017	28.38	28.54	28.01	28.14
2526	AMEX	UWM	Fri, Feb 3, 2017	28.21	28.63	28.08	28.58
2525	AMEX	UWM	Thu, Feb 2, 2017	27.93	28.11	27.63	27.74
2524	AMEX	UWM	Wed, Feb 1, 2017	28.36	28.56	27.72	27.93
2523	AMEX	UWM	Tue, Jan 31, 2017	27.35	28.06	27.23	27.92
2522	AMEX	UWM	Mon, Jan 30, 2017	27.92	27.93	27.11	27.55
2521	AMEX	UWM	Fri, Jan 27, 2017	28.56	28.63	28.14	28.35
2520	AMEX	UWM	Thu, Jan 26, 2017	28.79	28.88	28.45	28.55
2519	AMEX	UWM	Wed, Jan 25, 2017	28.67	28.90	28.66	28.77
2518	AMEX	UWM	Tue, Jan 24, 2017	27.62	28.37	27.57	28.23
2517	AMEX	UWM	Mon, Jan 23, 2017	27.45	27.71	27.09	27.39
2516	AMEX	UWM	Fri, Jan 20, 2017	27.54	27.81	27.45	27.61
2515	AMEX	UWM	Thu, Jan 19, 2017	27.92	28.04	27.14	27.33
2514	AMEX	UWM	Wed, Jan 18, 2017	27.78	27.85	27.46	27.80
2513	AMEX	UWM	Tue, Jan 17, 2017	28.14	28.14	27.53	27.60
2512	AMEX	UWM	Fri, Jan 13, 2017	28.22	28.69	28.22	28.42
2511	AMEX	UWM	Thu, Jan 12, 2017	28.38	28.38	27.31	28.00
2510	AMEX	UWM	Wed, Jan 11, 2017	28.38	28.63	28.07	28.43
2509	AMEX	UWM	Tue, Jan 10, 2017	27.90	28.46	27.84	28.34
2508	AMEX	UWM	Mon, Jan 9, 2017	28.12	28.18	27.72	27.80
2507	AMEX	UWM	Fri, Jan 6, 2017	28.51	28.61	28.18	28.18
2506	AMEX	UWM	Thu, Jan 5, 2017	28.92	29.00	28.11	28.38
2505	AMEX	UWM	Wed, Jan 4, 2017	28.35	29.15	28.35	29.09
2504	AMEX	UWM	Tue, Jan 3, 2017	28.53	28.66	27.73	28.14
2503	AMEX	UWM	Fri, Dec 30, 2016	28.17	28.17	27.68	27.86
2502	AMEX	UWM	Thu, Dec 29, 2016	28.06	28.42	27.79	28.07
2501	AMEX	UWM	Wed, Dec 28, 2016	28.72	28.74	27.86	27.99
2500	AMEX	UWM	Tue, Dec 27, 2016	28.43	28.86	28.43	28.63
2499	AMEX	UWM	Fri, Dec 23, 2016	28.11	28.40	28.07	28.38
2498	AMEX	UWM	Thu, Dec 22, 2016	28.59	28.66	27.89	28.10
2497	AMEX	UWM	Wed, Dec 21, 2016	28.90	29.01	28.56	28.56
2496	AMEX	UWM	Tue, Dec 20, 2016	28.69	29.06	28.61	28.90
2495	AMEX	UWM	Mon, Dec 19, 2016	28.21	28.64	28.14	28.50
2494	AMEX	UWM	Fri, Dec 16, 2016	28.30	28.80	28.03	28.14
2493	AMEX	UWM	Thu, Dec 15, 2016	27.91	28.64	27.75	28.25
2492	AMEX	UWM	Wed, Dec 14, 2016	28.35	28.71	27.69	27.83
2491	AMEX	UWM	Tue, Dec 13, 2016	28.80	29.02	28.28	28.52
2490	AMEX	UWM	Mon, Dec 12, 2016	28.98	29.23	28.40	28.53
2489	AMEX	UWM	Fri, Dec 9, 2016	29.19	29.36	28.91	29.13
2488	AMEX	UWM	Thu, Dec 8, 2016	28.30	29.10	28.11	29.05
2487	AMEX	UWM	Wed, Dec 7, 2016	27.61	28.26	27.45	28.13
2486	AMEX	UWM	Tue, Dec 6, 2016	27.15	27.72	26.87	27.63
2485	AMEX	UWM	Mon, Dec 5, 2016	26.55	27.10	26.54	27.06
2484	AMEX	UWM	Fri, Dec 2, 2016	26.13	26.35	25.99	26.11
2483	AMEX	UWM	Thu, Dec 1, 2016	26.66	26.79	25.90	26.14
2482	AMEX	UWM	Wed, Nov 30, 2016	26.96	27.01	26.38	26.44
2481	AMEX	UWM	Tue, Nov 29, 2016	26.77	27.01	26.63	26.70
2480	AMEX	UWM	Mon, Nov 28, 2016	27.40	27.40	26.65	26.74
2479	AMEX	UWM	Fri, Nov 25, 2016	27.30	27.43	27.23	27.42
2478	AMEX	UWM	Wed, Nov 23, 2016	26.79	27.26	26.66	27.25
2477	AMEX	UWM	Tue, Nov 22, 2016	26.66	26.94	26.47	26.91
2476	AMEX	UWM	Mon, Nov 21, 2016	26.32	26.57	26.04	26.43
2475	AMEX	UWM	Fri, Nov 18, 2016	26.08	26.23	25.94	26.18
2474	AMEX	UWM	Thu, Nov 17, 2016	25.77	26.12	25.72	25.92
2473	AMEX	UWM	Wed, Nov 16, 2016	25.50	25.79	25.43	25.63
2472	AMEX	UWM	Tue, Nov 15, 2016	25.35	25.75	25.14	25.60
2471	AMEX	UWM	Mon, Nov 14, 2016	25.37	25.89	25.19	25.47
2470	AMEX	UWM	Fri, Nov 11, 2016	23.88	24.90	23.72	24.78
2469	AMEX	UWM	Thu, Nov 10, 2016	23.60	24.00	22.99	23.67
2468	AMEX	UWM	Wed, Nov 9, 2016	21.31	23.05	21.29	22.94
2467	AMEX	UWM	Tue, Nov 8, 2016	21.40	21.83	21.21	21.60
2466	AMEX	UWM	Mon, Nov 7, 2016	21.29	21.58	21.20	21.48
2465	AMEX	UWM	Fri, Nov 4, 2016	20.36	20.90	20.28	20.52
2464	AMEX	UWM	Thu, Nov 3, 2016	20.57	20.68	20.21	20.25
2463	AMEX	UWM	Wed, Nov 2, 2016	20.88	20.95	20.39	20.46
2462	AMEX	UWM	Tue, Nov 1, 2016	21.56	21.56	20.71	20.97
2461	AMEX	UWM	Mon, Oct 31, 2016	21.39	21.56	21.26	21.49
2460	AMEX	UWM	Fri, Oct 28, 2016	21.45	21.70	21.24	21.34
2459	AMEX	UWM	Thu, Oct 27, 2016	22.09	22.09	21.38	21.55
2458	AMEX	UWM	Wed, Oct 26, 2016	22.12	22.44	21.90	21.97
2457	AMEX	UWM	Tue, Oct 25, 2016	22.75	22.81	22.31	22.42
2456	AMEX	UWM	Mon, Oct 24, 2016	22.82	23.04	22.62	22.78
2455	AMEX	UWM	Fri, Oct 21, 2016	22.18	22.58	22.13	22.45
2454	AMEX	UWM	Thu, Oct 20, 2016	22.50	22.66	22.25	22.49
2453	AMEX	UWM	Wed, Oct 19, 2016	22.51	22.80	22.27	22.61
2452	AMEX	UWM	Tue, Oct 18, 2016	22.65	22.67	22.35	22.43
2451	AMEX	UWM	Mon, Oct 17, 2016	22.30	22.39	22.16	22.20
2450	AMEX	UWM	Fri, Oct 14, 2016	22.58	22.76	22.25	22.26
2449	AMEX	UWM	Thu, Oct 13, 2016	22.46	22.58	22.14	22.41
2448	AMEX	UWM	Wed, Oct 12, 2016	22.86	23.06	22.68	22.81
2447	AMEX	UWM	Tue, Oct 11, 2016	23.61	23.63	22.59	22.85
2446	AMEX	UWM	Mon, Oct 10, 2016	23.43	23.88	23.43	23.72
2445	AMEX	UWM	Fri, Oct 7, 2016	23.61	23.72	22.94	23.16
2444	AMEX	UWM	Thu, Oct 6, 2016	23.51	23.61	23.20	23.54
2443	AMEX	UWM	Wed, Oct 5, 2016	23.47	23.85	23.47	23.60
2442	AMEX	UWM	Tue, Oct 4, 2016	23.63	23.73	23.11	23.31
2441	AMEX	UWM	Mon, Oct 3, 2016	23.55	23.63	23.29	23.54
2440	AMEX	UWM	Fri, Sep 30, 2016	23.40	23.91	23.21	23.71
2439	AMEX	UWM	Thu, Sep 29, 2016	23.86	23.86	23.14	23.21
2438	AMEX	UWM	Wed, Sep 28, 2016	23.60	23.91	23.29	23.88
2437	AMEX	UWM	Tue, Sep 27, 2016	23.32	23.57	23.18	23.53
2436	AMEX	UWM	Mon, Sep 26, 2016	23.57	23.69	23.30	23.34
2435	AMEX	UWM	Fri, Sep 23, 2016	24.11	24.23	23.82	23.82
2434	AMEX	UWM	Thu, Sep 22, 2016	23.77	24.19	23.76	24.18
2433	AMEX	UWM	Wed, Sep 21, 2016	22.98	23.50	22.80	23.49
2432	AMEX	UWM	Tue, Sep 20, 2016	23.22	23.22	22.83	22.82
2431	AMEX	UWM	Mon, Sep 19, 2016	22.89	23.35	22.79	23.03
2430	AMEX	UWM	Fri, Sep 16, 2016	22.59	22.78	22.45	22.74
2429	AMEX	UWM	Thu, Sep 15, 2016	22.30	22.85	22.25	22.82
2428	AMEX	UWM	Wed, Sep 14, 2016	22.35	22.56	22.17	22.25
2427	AMEX	UWM	Tue, Sep 13, 2016	22.82	22.85	22.01	22.28
2426	AMEX	UWM	Mon, Sep 12, 2016	22.31	23.16	22.28	23.15
2425	AMEX	UWM	Fri, Sep 9, 2016	23.65	23.65	22.50	22.50
2424	AMEX	UWM	Thu, Sep 8, 2016	24.08	24.10	23.89	24.03
2423	AMEX	UWM	Wed, Sep 7, 2016	23.80	24.13	23.79	24.12
2422	AMEX	UWM	Tue, Sep 6, 2016	23.92	23.95	23.58	23.83
2421	AMEX	UWM	Fri, Sep 2, 2016	23.58	23.78	23.51	23.78
2420	AMEX	UWM	Thu, Sep 1, 2016	23.35	23.43	22.86	23.33
2419	AMEX	UWM	Wed, Aug 31, 2016	23.52	23.54	23.05	23.30
2418	AMEX	UWM	Tue, Aug 30, 2016	23.53	23.65	23.39	23.56
2417	AMEX	UWM	Mon, Aug 29, 2016	23.31	23.64	23.31	23.47
2416	AMEX	UWM	Fri, Aug 26, 2016	23.43	23.73	22.96	23.23
2415	AMEX	UWM	Thu, Aug 25, 2016	23.07	23.46	23.07	23.32
2414	AMEX	UWM	Wed, Aug 24, 2016	23.59	23.65	23.15	23.22
2413	AMEX	UWM	Tue, Aug 23, 2016	23.47	23.76	23.45	23.62
2412	AMEX	UWM	Mon, Aug 22, 2016	23.11	23.33	22.98	23.30
2411	AMEX	UWM	Fri, Aug 19, 2016	23.12	23.23	22.98	23.19
2410	AMEX	UWM	Thu, Aug 18, 2016	22.88	23.20	22.88	23.19
2409	AMEX	UWM	Wed, Aug 17, 2016	23.02	23.04	22.61	22.87
2408	AMEX	UWM	Tue, Aug 16, 2016	23.27	23.27	22.96	22.99
2407	AMEX	UWM	Mon, Aug 15, 2016	23.04	23.48	23.04	23.39
2406	AMEX	UWM	Fri, Aug 12, 2016	22.80	23.03	22.74	22.92
2405	AMEX	UWM	Thu, Aug 11, 2016	22.88	23.00	22.74	22.90
2404	AMEX	UWM	Wed, Aug 10, 2016	23.00	23.06	22.54	22.69
2403	AMEX	UWM	Tue, Aug 9, 2016	22.95	23.09	22.92	23.01
2402	AMEX	UWM	Mon, Aug 8, 2016	22.99	23.17	22.88	22.95
2401	AMEX	UWM	Fri, Aug 5, 2016	22.63	23.07	22.49	22.98
2400	AMEX	UWM	Thu, Aug 4, 2016	22.26	22.51	22.23	22.33
2399	AMEX	UWM	Wed, Aug 3, 2016	21.91	22.29	21.82	22.29
2398	AMEX	UWM	Tue, Aug 2, 2016	22.55	22.58	21.82	21.91
2397	AMEX	UWM	Mon, Aug 1, 2016	22.55	22.75	22.32	22.55
2396	AMEX	UWM	Fri, Jul 29, 2016	22.42	22.78	22.16	22.54
2395	AMEX	UWM	Thu, Jul 28, 2016	22.45	22.56	22.34	22.45
2394	AMEX	UWM	Wed, Jul 27, 2016	22.51	22.65	22.28	22.53
2393	AMEX	UWM	Tue, Jul 26, 2016	22.22	22.47	22.13	22.45
2392	AMEX	UWM	Mon, Jul 25, 2016	22.18	22.30	22.06	22.20
2391	AMEX	UWM	Fri, Jul 22, 2016	21.99	22.38	21.92	22.29
2390	AMEX	UWM	Thu, Jul 21, 2016	22.14	22.35	21.87	21.96
2389	AMEX	UWM	Wed, Jul 20, 2016	22.00	22.30	21.79	22.19
2388	AMEX	UWM	Tue, Jul 19, 2016	22.05	22.12	21.76	21.87
2387	AMEX	UWM	Mon, Jul 18, 2016	21.96	22.27	21.92	22.10
2386	AMEX	UWM	Fri, Jul 15, 2016	22.13	22.13	21.89	22.05
2385	AMEX	UWM	Thu, Jul 14, 2016	22.25	22.26	21.90	21.92
2384	AMEX	UWM	Wed, Jul 13, 2016	22.26	22.27	21.76	21.88
2383	AMEX	UWM	Tue, Jul 12, 2016	21.80	22.29	21.73	22.05
2382	AMEX	UWM	Mon, Jul 11, 2016	21.28	21.55	21.24	21.49
2381	AMEX	UWM	Fri, Jul 8, 2016	20.42	21.07	20.42	21.01
2380	AMEX	UWM	Thu, Jul 7, 2016	20.10	20.35	19.81	20.06
2379	AMEX	UWM	Wed, Jul 6, 2016	19.52	20.00	19.42	19.98
2378	AMEX	UWM	Tue, Jul 5, 2016	20.16	20.22	19.50	19.71
2377	AMEX	UWM	Fri, Jul 1, 2016	20.18	20.47	20.08	20.31
2376	AMEX	UWM	Thu, Jun 30, 2016	19.51	20.16	19.32	20.15
2375	AMEX	UWM	Wed, Jun 29, 2016	19.03	19.48	19.00	19.42
2374	AMEX	UWM	Tue, Jun 28, 2016	18.34	18.73	18.34	18.59
2373	AMEX	UWM	Mon, Jun 27, 2016	18.86	18.86	17.88	18.01
2372	AMEX	UWM	Fri, Jun 24, 2016	19.15	19.87	18.99	19.34
2371	AMEX	UWM	Thu, Jun 23, 2016	20.53	20.91	20.50	20.91
2370	AMEX	UWM	Wed, Jun 22, 2016	20.36	20.53	20.07	20.07
2369	AMEX	UWM	Tue, Jun 21, 2016	20.38	20.40	20.04	20.28
2368	AMEX	UWM	Mon, Jun 20, 2016	20.54	20.76	20.39	20.40
2367	AMEX	UWM	Fri, Jun 17, 2016	20.04	20.23	19.81	19.94
2366	AMEX	UWM	Thu, Jun 16, 2016	19.82	20.11	19.52	20.10
2365	AMEX	UWM	Wed, Jun 15, 2016	20.22	20.46	20.07	20.10
2364	AMEX	UWM	Tue, Jun 14, 2016	20.06	20.28	19.81	20.07
2363	AMEX	UWM	Mon, Jun 13, 2016	20.51	20.67	20.12	20.18
2362	AMEX	UWM	Fri, Jun 10, 2016	20.84	20.92	20.52	20.63
2361	AMEX	UWM	Thu, Jun 9, 2016	21.31	21.31	21.10	21.23
2360	AMEX	UWM	Wed, Jun 8, 2016	21.22	21.56	21.22	21.50
2359	AMEX	UWM	Tue, Jun 7, 2016	21.09	21.33	20.97	21.17
2358	AMEX	UWM	Mon, Jun 6, 2016	20.67	21.19	20.67	21.06
2357	AMEX	UWM	Fri, Jun 3, 2016	20.78	20.78	20.29	20.61
2356	AMEX	UWM	Thu, Jun 2, 2016	20.44	20.87	20.43	20.87
2355	AMEX	UWM	Wed, Jun 1, 2016	20.15	20.61	20.08	20.57
2354	AMEX	UWM	Tue, May 31, 2016	20.24	20.47	20.12	20.29
2353	AMEX	UWM	Fri, May 27, 2016	19.81	20.13	19.81	20.13
2352	AMEX	UWM	Thu, May 26, 2016	19.86	19.93	19.68	19.76
2351	AMEX	UWM	Wed, May 25, 2016	19.68	19.89	19.62	19.78
2350	AMEX	UWM	Tue, May 24, 2016	19.00	19.66	19.00	19.58
2349	AMEX	UWM	Mon, May 23, 2016	18.84	19.01	18.77	18.78
2348	AMEX	UWM	Fri, May 20, 2016	18.36	18.83	18.35	18.83
2347	AMEX	UWM	Thu, May 19, 2016	18.26	18.50	17.91	18.24
2346	AMEX	UWM	Wed, May 18, 2016	18.24	18.80	18.19	18.52
2345	AMEX	UWM	Tue, May 17, 2016	18.90	19.07	18.19	18.32
2344	AMEX	UWM	Mon, May 16, 2016	18.58	19.11	18.58	18.95
2343	AMEX	UWM	Fri, May 13, 2016	18.61	18.91	18.39	18.47
2342	AMEX	UWM	Thu, May 12, 2016	19.05	19.09	18.44	18.72
2341	AMEX	UWM	Wed, May 11, 2016	19.34	19.35	18.91	18.93
2340	AMEX	UWM	Tue, May 10, 2016	19.16	19.42	18.99	19.40
2339	AMEX	UWM	Mon, May 9, 2016	18.91	19.24	18.83	19.01
2338	AMEX	UWM	Fri, May 6, 2016	18.54	18.92	18.46	18.92
2337	AMEX	UWM	Thu, May 5, 2016	19.02	19.04	18.65	18.70
2336	AMEX	UWM	Wed, May 4, 2016	18.96	19.28	18.74	18.85
2335	AMEX	UWM	Tue, May 3, 2016	19.48	19.49	18.93	19.15
2334	AMEX	UWM	Mon, May 2, 2016	19.60	19.81	19.40	19.81
2333	AMEX	UWM	Fri, Apr 29, 2016	19.67	19.79	19.22	19.44
2332	AMEX	UWM	Thu, Apr 28, 2016	20.08	20.35	19.73	19.82
2331	AMEX	UWM	Wed, Apr 27, 2016	20.17	20.36	19.97	20.28
2330	AMEX	UWM	Tue, Apr 26, 2016	19.88	20.19	19.74	20.16
2329	AMEX	UWM	Mon, Apr 25, 2016	19.94	19.96	19.60	19.74
2328	AMEX	UWM	Fri, Apr 22, 2016	19.67	20.06	19.67	20.06
2327	AMEX	UWM	Thu, Apr 21, 2016	19.85	19.95	19.56	19.66
2326	AMEX	UWM	Wed, Apr 20, 2016	19.83	20.08	19.68	19.89
2325	AMEX	UWM	Tue, Apr 19, 2016	19.86	20.07	19.65	19.81
2324	AMEX	UWM	Mon, Apr 18, 2016	19.32	19.79	19.28	19.78
2323	AMEX	UWM	Fri, Apr 15, 2016	19.34	19.54	19.29	19.50
2322	AMEX	UWM	Thu, Apr 14, 2016	19.44	19.56	19.30	19.40
2321	AMEX	UWM	Wed, Apr 13, 2016	18.84	19.48	18.84	19.44
2320	AMEX	UWM	Tue, Apr 12, 2016	18.24	18.71	18.16	18.63
2319	AMEX	UWM	Mon, Apr 11, 2016	18.56	18.83	18.25	18.25
2318	AMEX	UWM	Fri, Apr 8, 2016	18.52	18.67	18.22	18.37
2317	AMEX	UWM	Thu, Apr 7, 2016	18.47	18.61	18.04	18.22
2316	AMEX	UWM	Wed, Apr 6, 2016	18.29	18.76	18.23	18.73
2315	AMEX	UWM	Tue, Apr 5, 2016	18.74	18.74	18.74	18.32
2314	AMEX	UWM	Mon, Apr 4, 2016	18.99	19.10	18.71	18.74
2313	AMEX	UWM	Fri, Apr 1, 2016	18.56	19.08	18.50	19.08
2312	AMEX	UWM	Thu, Mar 31, 2016	18.84	19.05	18.80	18.91
2311	AMEX	UWM	Wed, Mar 30, 2016	18.98	19.06	18.71	18.79
2310	AMEX	UWM	Tue, Mar 29, 2016	17.68	18.78	17.61	18.78
2309	AMEX	UWM	Mon, Mar 28, 2016	17.84	17.94	17.54	17.79
2308	AMEX	UWM	Thu, Mar 24, 2016	17.63	17.63	17.63	17.74
2307	AMEX	UWM	Wed, Mar 23, 2016	18.20	18.21	17.63	17.63
2306	AMEX	UWM	Tue, Mar 22, 2016	18.21	18.49	18.08	18.35
2305	AMEX	UWM	Mon, Mar 21, 2016	18.42	18.57	18.30	18.37
2304	AMEX	UWM	Fri, Mar 18, 2016	18.21	18.56	18.21	18.49
2303	AMEX	UWM	Thu, Mar 17, 2016	17.54	18.28	17.40	18.14
2302	AMEX	UWM	Wed, Mar 16, 2016	17.21	17.72	17.20	17.61
2301	AMEX	UWM	Tue, Mar 15, 2016	17.93	17.93	17.93	17.37
2300	AMEX	UWM	Mon, Mar 14, 2016	17.92	18.04	17.76	17.93
2299	AMEX	UWM	Fri, Mar 11, 2016	17.28	17.28	17.28	18.01
2298	AMEX	UWM	Thu, Mar 10, 2016	17.56	17.56	17.56	17.28
2297	AMEX	UWM	Wed, Mar 9, 2016	17.51	17.62	17.33	17.56
2296	AMEX	UWM	Tue, Mar 8, 2016	18.06	18.06	17.34	17.38
2295	AMEX	UWM	Mon, Mar 7, 2016	17.73	18.29	17.71	18.27
2294	AMEX	UWM	Fri, Mar 4, 2016	17.67	18.07	17.56	17.86
2293	AMEX	UWM	Thu, Mar 3, 2016	17.31	17.31	17.31	17.67
2292	AMEX	UWM	Wed, Mar 2, 2016	16.92	17.34	16.86	17.34
2291	AMEX	UWM	Tue, Mar 1, 2016	16.56	16.97	16.39	16.96
2290	AMEX	UWM	Mon, Feb 29, 2016	16.40	16.68	16.28	16.28
2289	AMEX	UWM	Fri, Feb 26, 2016	16.39	16.50	16.27	16.42
2288	AMEX	UWM	Thu, Feb 25, 2016	15.99	16.23	15.86	16.21
2287	AMEX	UWM	Wed, Feb 24, 2016	15.30	15.98	15.11	15.92
2286	AMEX	UWM	Tue, Feb 23, 2016	15.79	15.87	15.60	15.63
2285	AMEX	UWM	Mon, Feb 22, 2016	15.84	16.04	15.82	15.91
2284	AMEX	UWM	Fri, Feb 19, 2016	15.31	15.60	15.18	15.57
2283	AMEX	UWM	Thu, Feb 18, 2016	15.60	15.63	15.29	15.42
2282	AMEX	UWM	Wed, Feb 17, 2016	15.31	15.77	15.31	15.57
2281	AMEX	UWM	Tue, Feb 16, 2016	14.75	15.16	14.62	15.11
2280	AMEX	UWM	Fri, Feb 12, 2016	14.15	14.47	14.00	14.41
2279	AMEX	UWM	Thu, Feb 11, 2016	13.67	14.06	13.56	13.89
2278	AMEX	UWM	Wed, Feb 10, 2016	14.37	14.81	14.15	14.17
2277	AMEX	UWM	Tue, Feb 9, 2016	13.98	14.57	13.97	14.20
2276	AMEX	UWM	Mon, Feb 8, 2016	14.55	14.55	13.93	14.36
2275	AMEX	UWM	Fri, Feb 5, 2016	15.58	15.62	14.84	14.85
2274	AMEX	UWM	Thu, Feb 4, 2016	15.49	16.08	15.49	15.72
2273	AMEX	UWM	Wed, Feb 3, 2016	15.80	15.80	14.93	15.60
2272	AMEX	UWM	Tue, Feb 2, 2016	15.88	15.94	15.42	15.57
2271	AMEX	UWM	Mon, Feb 1, 2016	16.17	16.45	15.91	16.27
2270	AMEX	UWM	Fri, Jan 29, 2016	15.51	16.41	15.50	16.41
2269	AMEX	UWM	Thu, Jan 28, 2016	15.65	15.77	15.29	15.40
2268	AMEX	UWM	Wed, Jan 27, 2016	15.71	16.00	15.22	15.40
2267	AMEX	UWM	Tue, Jan 26, 2016	15.40	15.93	15.27	15.85
2266	AMEX	UWM	Mon, Jan 25, 2016	15.75	15.85	15.16	15.24
2265	AMEX	UWM	Fri, Jan 22, 2016	15.71	16.02	15.59	15.95
2264	AMEX	UWM	Thu, Jan 21, 2016	15.31	15.81	15.04	15.21
2263	AMEX	UWM	Wed, Jan 20, 2016	14.76	15.63	14.02	15.28
2262	AMEX	UWM	Tue, Jan 19, 2016	15.88	15.90	14.85	15.16
2261	AMEX	UWM	Fri, Jan 15, 2016	15.24	15.62	14.75	15.58
2260	AMEX	UWM	Thu, Jan 14, 2016	15.83	16.38	15.30	16.07
2259	AMEX	UWM	Wed, Jan 13, 2016	16.80	16.97	15.44	15.66
2258	AMEX	UWM	Tue, Jan 12, 2016	16.92	17.14	16.20	16.74
2257	AMEX	UWM	Mon, Jan 11, 2016	16.90	17.08	16.31	16.65
2256	AMEX	UWM	Fri, Jan 8, 2016	17.47	17.66	16.74	16.78
2255	AMEX	UWM	Thu, Jan 7, 2016	17.74	18.01	17.34	17.38
2254	AMEX	UWM	Wed, Jan 6, 2016	18.40	18.70	18.20	18.37
2253	AMEX	UWM	Tue, Jan 5, 2016	19.01	19.04	18.74	18.95
2252	AMEX	UWM	Mon, Jan 4, 2016	19.14	19.14	18.55	18.86
2251	AMEX	UWM	Thu, Dec 31, 2015	20.12	20.26	19.79	19.79
2250	AMEX	UWM	Wed, Dec 30, 2015	20.66	20.75	20.30	20.32
2249	AMEX	UWM	Tue, Dec 29, 2015	20.45	20.74	20.32	20.72
2248	AMEX	UWM	Mon, Dec 28, 2015	20.29	20.31	19.92	20.25
2247	AMEX	UWM	Thu, Dec 24, 2015	20.46	20.70	20.35	20.47
2246	AMEX	UWM	Wed, Dec 23, 2015	20.11	20.45	20.03	20.40
2245	AMEX	UWM	Tue, Dec 22, 2015	19.63	19.95	19.38	19.90
2244	AMEX	UWM	Mon, Dec 21, 2015	19.48	19.64	19.28	19.55
2243	AMEX	UWM	Fri, Dec 18, 2015	19.68	19.75	19.27	19.27
2242	AMEX	UWM	Thu, Dec 17, 2015	20.50	20.50	19.82	19.87
2241	AMEX	UWM	Wed, Dec 16, 2015	20.00	20.38	19.77	20.32
2240	AMEX	UWM	Tue, Dec 15, 2015	19.38	19.79	19.34	19.70
2239	AMEX	UWM	Mon, Dec 14, 2015	19.41	19.59	18.88	19.17
2238	AMEX	UWM	Fri, Dec 11, 2015	19.94	19.94	19.32	19.42
2237	AMEX	UWM	Thu, Dec 10, 2015	20.17	20.56	20.09	20.33
2236	AMEX	UWM	Wed, Dec 9, 2015	20.56	20.95	20.05	20.20
2235	AMEX	UWM	Tue, Dec 8, 2015	20.53	20.89	20.37	20.68
2234	AMEX	UWM	Mon, Dec 7, 2015	21.52	21.52	20.73	20.87
2233	AMEX	UWM	Fri, Dec 4, 2015	21.13	21.60	21.05	21.56
2232	AMEX	UWM	Thu, Dec 3, 2015	21.98	22.15	20.97	21.11
2231	AMEX	UWM	Wed, Dec 2, 2015	22.29	22.39	21.82	21.87
2230	AMEX	UWM	Tue, Dec 1, 2015	22.26	22.34	21.99	22.34
2229	AMEX	UWM	Mon, Nov 30, 2015	22.39	22.39	22.04	22.07
2228	AMEX	UWM	Fri, Nov 27, 2015	22.08	22.35	22.03	22.25
2227	AMEX	UWM	Wed, Nov 25, 2015	21.77	22.13	21.72	22.09
2226	AMEX	UWM	Tue, Nov 24, 2015	21.24	21.82	21.15	21.75
2225	AMEX	UWM	Mon, Nov 23, 2015	21.21	21.62	21.21	21.45
2224	AMEX	UWM	Fri, Nov 20, 2015	21.10	21.41	21.10	21.24
2223	AMEX	UWM	Thu, Nov 19, 2015	21.08	21.16	20.85	20.96
2222	AMEX	UWM	Wed, Nov 18, 2015	20.55	21.16	20.44	21.14
2221	AMEX	UWM	Tue, Nov 17, 2015	20.62	20.98	20.42	20.46
2220	AMEX	UWM	Mon, Nov 16, 2015	20.21	20.59	20.03	20.58
2219	AMEX	UWM	Fri, Nov 13, 2015	20.38	20.71	20.12	20.22
2218	AMEX	UWM	Thu, Nov 12, 2015	21.08	21.12	20.50	20.54
2217	AMEX	UWM	Wed, Nov 11, 2015	21.81	21.81	21.36	21.38
2216	AMEX	UWM	Tue, Nov 10, 2015	21.45	21.75	21.32	21.74
2215	AMEX	UWM	Mon, Nov 9, 2015	22.10	22.17	21.45	21.63
2214	AMEX	UWM	Fri, Nov 6, 2015	21.71	22.19	21.45	22.17
2213	AMEX	UWM	Thu, Nov 5, 2015	21.81	21.92	21.42	21.83
2212	AMEX	UWM	Wed, Nov 4, 2015	21.91	22.07	21.60	21.81
2211	AMEX	UWM	Tue, Nov 3, 2015	21.55	22.08	21.48	21.84
2210	AMEX	UWM	Mon, Nov 2, 2015	20.77	21.73	20.77	21.64
2209	AMEX	UWM	Fri, Oct 30, 2015	20.85	21.00	20.68	20.74
2208	AMEX	UWM	Thu, Oct 29, 2015	21.29	21.36	20.84	20.94
2207	AMEX	UWM	Wed, Oct 28, 2015	20.35	21.41	20.28	21.41
2206	AMEX	UWM	Tue, Oct 27, 2015	20.53	20.60	19.99	20.22
2205	AMEX	UWM	Mon, Oct 26, 2015	20.85	20.94	20.64	20.69
2204	AMEX	UWM	Fri, Oct 23, 2015	20.86	21.01	20.57	20.96
2203	AMEX	UWM	Thu, Oct 22, 2015	20.47	20.79	20.22	20.55
2202	AMEX	UWM	Wed, Oct 21, 2015	21.00	21.00	20.19	20.21
2201	AMEX	UWM	Tue, Oct 20, 2015	20.88	21.12	20.68	20.85
2200	AMEX	UWM	Mon, Oct 19, 2015	20.64	21.07	20.56	20.90
2199	AMEX	UWM	Fri, Oct 16, 2015	20.96	20.96	20.47	20.83
2198	AMEX	UWM	Thu, Oct 15, 2015	20.05	20.88	19.86	20.88
2197	AMEX	UWM	Wed, Oct 14, 2015	20.35	20.56	19.87	19.94
2196	AMEX	UWM	Tue, Oct 13, 2015	20.71	21.12	20.31	20.33
2195	AMEX	UWM	Mon, Oct 12, 2015	20.98	21.00	20.73	20.90
2194	AMEX	UWM	Fri, Oct 9, 2015	20.96	21.08	20.84	20.95
2193	AMEX	UWM	Thu, Oct 8, 2015	20.45	20.96	20.35	20.88
2192	AMEX	UWM	Wed, Oct 7, 2015	20.01	20.50	19.88	20.50
2191	AMEX	UWM	Tue, Oct 6, 2015	20.06	20.22	19.58	19.82
2190	AMEX	UWM	Mon, Oct 5, 2015	19.51	20.14	19.51	20.08
2189	AMEX	UWM	Fri, Oct 2, 2015	18.25	19.16	17.98	19.15
2188	AMEX	UWM	Thu, Oct 1, 2015	18.72	18.82	18.07	18.62
2187	AMEX	UWM	Wed, Sep 30, 2015	18.45	18.75	18.25	18.66
2186	AMEX	UWM	Tue, Sep 29, 2015	18.38	18.65	17.95	18.13
2185	AMEX	UWM	Mon, Sep 28, 2015	19.32	19.35	18.25	18.37
2184	AMEX	UWM	Fri, Sep 25, 2015	20.31	20.32	19.32	19.48
2183	AMEX	UWM	Thu, Sep 24, 2015	19.81	20.06	19.53	20.00
2182	AMEX	UWM	Wed, Sep 23, 2015	20.26	20.40	19.95	20.08
2181	AMEX	UWM	Tue, Sep 22, 2015	20.46	20.53	19.94	20.19
2180	AMEX	UWM	Mon, Sep 21, 2015	21.18	21.46	20.69	20.83
2179	AMEX	UWM	Fri, Sep 18, 2015	20.94	21.29	20.79	20.90
2178	AMEX	UWM	Thu, Sep 17, 2015	21.36	22.04	21.28	21.51
2177	AMEX	UWM	Wed, Sep 16, 2015	21.00	21.37	20.94	21.36
2176	AMEX	UWM	Tue, Sep 15, 2015	20.63	21.06	20.59	21.01
2175	AMEX	UWM	Mon, Sep 14, 2015	20.86	20.86	20.46	20.54
2174	AMEX	UWM	Fri, Sep 11, 2015	20.33	20.73	20.19	20.73
2173	AMEX	UWM	Thu, Sep 10, 2015	20.24	20.75	20.24	20.55
2172	AMEX	UWM	Wed, Sep 9, 2015	21.12	21.15	20.33	20.37
2171	AMEX	UWM	Tue, Sep 8, 2015	20.53	20.87	20.38	20.82
2170	AMEX	UWM	Fri, Sep 4, 2015	19.80	20.21	19.71	19.92
2169	AMEX	UWM	Thu, Sep 3, 2015	20.33	20.71	20.17	20.23
2168	AMEX	UWM	Wed, Sep 2, 2015	20.13	20.30	19.66	20.28
2167	AMEX	UWM	Tue, Sep 1, 2015	20.05	20.34	19.50	19.63
2166	AMEX	UWM	Mon, Aug 31, 2015	20.75	21.02	20.64	20.77
2165	AMEX	UWM	Fri, Aug 28, 2015	20.46	20.94	20.45	20.90
2164	AMEX	UWM	Thu, Aug 27, 2015	20.12	20.73	19.79	20.53
2163	AMEX	UWM	Wed, Aug 26, 2015	19.57	19.89	18.79	19.80
2162	AMEX	UWM	Tue, Aug 25, 2015	20.32	20.37	18.83	18.87
2161	AMEX	UWM	Mon, Aug 24, 2015	18.85	20.48	18.50	19.20
2160	AMEX	UWM	Fri, Aug 21, 2015	20.83	21.36	20.57	20.79
2159	AMEX	UWM	Thu, Aug 20, 2015	21.98	22.09	21.29	21.30
2158	AMEX	UWM	Wed, Aug 19, 2015	22.58	22.80	22.16	22.41
2157	AMEX	UWM	Tue, Aug 18, 2015	23.17	23.17	22.84	22.89
2156	AMEX	UWM	Mon, Aug 17, 2015	22.66	23.25	22.49	23.23
2155	AMEX	UWM	Fri, Aug 14, 2015	22.44	22.83	22.28	22.78
2154	AMEX	UWM	Thu, Aug 13, 2015	22.69	22.85	22.42	22.48
2153	AMEX	UWM	Wed, Aug 12, 2015	22.48	22.77	21.89	22.65
2152	AMEX	UWM	Tue, Aug 11, 2015	22.82	23.04	22.52	22.74
2151	AMEX	UWM	Mon, Aug 10, 2015	22.81	23.21	22.80	23.13
2150	AMEX	UWM	Fri, Aug 7, 2015	22.69	22.82	22.31	22.64
2149	AMEX	UWM	Thu, Aug 6, 2015	23.59	23.63	22.58	22.90
2148	AMEX	UWM	Wed, Aug 5, 2015	23.66	24.00	23.39	23.53
2147	AMEX	UWM	Tue, Aug 4, 2015	23.58	23.77	23.27	23.44
2146	AMEX	UWM	Mon, Aug 3, 2015	23.79	23.83	23.22	23.54
2145	AMEX	UWM	Fri, Jul 31, 2015	23.60	24.05	23.53	23.77
2144	AMEX	UWM	Thu, Jul 30, 2015	23.27	23.58	23.07	23.52
2143	AMEX	UWM	Wed, Jul 29, 2015	23.21	23.55	23.07	23.44
2142	AMEX	UWM	Tue, Jul 28, 2015	23.02	23.35	22.44	23.25
2141	AMEX	UWM	Mon, Jul 27, 2015	23.07	23.15	22.78	22.87
2140	AMEX	UWM	Fri, Jul 24, 2015	24.01	24.09	23.25	23.31
2139	AMEX	UWM	Thu, Jul 23, 2015	24.62	24.75	23.96	24.06
2138	AMEX	UWM	Wed, Jul 22, 2015	24.24	24.63	24.22	24.59
2137	AMEX	UWM	Tue, Jul 21, 2015	24.66	24.92	24.28	24.39
2136	AMEX	UWM	Mon, Jul 20, 2015	24.94	24.94	24.53	24.65
2135	AMEX	UWM	Fri, Jul 17, 2015	25.16	25.16	24.76	24.90
2134	AMEX	UWM	Thu, Jul 16, 2015	25.08	25.30	25.03	25.15
2133	AMEX	UWM	Wed, Jul 15, 2015	25.14	25.21	24.74	24.83
2132	AMEX	UWM	Tue, Jul 14, 2015	24.79	25.21	24.79	25.09
2131	AMEX	UWM	Mon, Jul 13, 2015	24.52	24.88	24.52	24.79
2130	AMEX	UWM	Fri, Jul 10, 2015	24.20	24.37	24.00	24.31
2129	AMEX	UWM	Thu, Jul 9, 2015	23.97	24.04	23.58	23.63
2128	AMEX	UWM	Wed, Jul 8, 2015	23.76	23.97	23.20	23.49
2127	AMEX	UWM	Tue, Jul 7, 2015	24.24	24.24	23.29	24.23
2126	AMEX	UWM	Mon, Jul 6, 2015	23.83	24.42	23.80	24.15
2125	AMEX	UWM	Thu, Jul 2, 2015	24.56	24.58	24.02	24.18
2124	AMEX	UWM	Wed, Jul 1, 2015	24.79	24.89	24.28	24.52
2123	AMEX	UWM	Tue, Jun 30, 2015	24.55	24.56	24.20	24.40
2122	AMEX	UWM	Mon, Jun 29, 2015	25.07	25.25	24.11	24.19
2121	AMEX	UWM	Fri, Jun 26, 2015	25.68	25.77	25.19	25.46
2120	AMEX	UWM	Thu, Jun 25, 2015	25.81	25.81	25.40	25.60
2119	AMEX	UWM	Wed, Jun 24, 2015	25.94	26.09	25.56	25.63
2118	AMEX	UWM	Tue, Jun 23, 2015	25.95	26.10	25.84	26.07
2117	AMEX	UWM	Mon, Jun 22, 2015	25.85	26.00	25.74	25.96
2116	AMEX	UWM	Fri, Jun 19, 2015	25.60	25.73	25.51	25.59
2115	AMEX	UWM	Thu, Jun 18, 2015	25.18	25.76	25.18	25.65
2114	AMEX	UWM	Wed, Jun 17, 2015	25.17	25.26	24.88	24.96
2113	AMEX	UWM	Tue, Jun 16, 2015	24.62	25.13	24.62	25.05
2112	AMEX	UWM	Mon, Jun 15, 2015	24.52	24.80	24.07	24.70
2111	AMEX	UWM	Fri, Jun 12, 2015	24.87	24.92	24.68	24.85
2110	AMEX	UWM	Thu, Jun 11, 2015	24.97	25.08	24.86	25.01
2109	AMEX	UWM	Wed, Jun 10, 2015	24.46	25.06	24.45	24.86
2108	AMEX	UWM	Tue, Jun 9, 2015	24.41	24.44	23.92	24.27
2107	AMEX	UWM	Mon, Jun 8, 2015	24.59	24.68	24.34	24.44
2106	AMEX	UWM	Fri, Jun 5, 2015	24.21	24.71	23.85	24.66
2105	AMEX	UWM	Thu, Jun 4, 2015	24.56	24.73	24.14	24.34
2104	AMEX	UWM	Wed, Jun 3, 2015	24.42	24.86	24.31	24.81
2103	AMEX	UWM	Tue, Jun 2, 2015	24.01	24.62	23.93	24.33
2102	AMEX	UWM	Mon, Jun 1, 2015	24.37	24.46	23.78	24.24
2101	AMEX	UWM	Fri, May 29, 2015	24.34	24.39	23.86	24.07
2100	AMEX	UWM	Thu, May 28, 2015	24.28	24.39	24.04	24.38
2099	AMEX	UWM	Wed, May 27, 2015	23.88	24.46	23.65	24.41
2098	AMEX	UWM	Tue, May 26, 2015	24.11	24.11	23.56	23.84
2097	AMEX	UWM	Fri, May 22, 2015	24.42	24.60	24.13	24.31
2096	AMEX	UWM	Thu, May 21, 2015	24.53	24.71	24.32	24.49
2095	AMEX	UWM	Wed, May 20, 2015	24.58	24.70	24.27	24.56
2094	AMEX	UWM	Tue, May 19, 2015	24.46	24.53	24.26	24.48
2093	AMEX	UWM	Mon, May 18, 2015	23.92	24.58	23.82	24.53
2092	AMEX	UWM	Fri, May 15, 2015	23.98	24.02	23.75	24.02
2091	AMEX	UWM	Thu, May 14, 2015	23.80	24.07	23.57	24.04
2090	AMEX	UWM	Wed, May 13, 2015	23.67	23.81	23.37	23.57
2089	AMEX	UWM	Tue, May 12, 2015	23.50	23.72	22.94	23.58
2088	AMEX	UWM	Mon, May 11, 2015	23.60	24.01	23.57	23.64
2087	AMEX	UWM	Fri, May 8, 2015	23.72	23.85	23.54	23.64
2086	AMEX	UWM	Thu, May 7, 2015	23.05	23.45	22.86	23.27
2085	AMEX	UWM	Wed, May 6, 2015	23.03	23.18	22.71	23.08
2084	AMEX	UWM	Tue, May 5, 2015	23.52	23.61	22.73	22.93
2083	AMEX	UWM	Mon, May 4, 2015	23.43	23.90	23.39	23.53
2082	AMEX	UWM	Fri, May 1, 2015	23.23	23.44	22.97	23.39
2081	AMEX	UWM	Thu, Apr 30, 2015	23.83	23.93	22.91	23.07
2080	AMEX	UWM	Wed, Apr 29, 2015	24.34	24.52	24.04	24.11
2079	AMEX	UWM	Tue, Apr 28, 2015	24.37	24.71	23.90	24.65
2078	AMEX	UWM	Mon, Apr 27, 2015	25.04	25.32	24.20	24.35
2077	AMEX	UWM	Fri, Apr 24, 2015	25.11	25.11	24.86	24.93
2076	AMEX	UWM	Thu, Apr 23, 2015	24.78	25.18	24.70	25.08
2075	AMEX	UWM	Wed, Apr 22, 2015	24.78	24.92	24.37	24.85
2074	AMEX	UWM	Tue, Apr 21, 2015	25.00	25.06	24.75	24.78
2073	AMEX	UWM	Mon, Apr 20, 2015	24.61	24.95	24.51	24.82
2072	AMEX	UWM	Fri, Apr 17, 2015	24.65	24.80	24.13	24.37
2071	AMEX	UWM	Thu, Apr 16, 2015	25.19	25.28	25.06	25.16
2070	AMEX	UWM	Wed, Apr 15, 2015	25.05	25.43	24.96	25.23
2069	AMEX	UWM	Tue, Apr 14, 2015	24.92	25.02	24.51	24.85
2068	AMEX	UWM	Mon, Apr 13, 2015	24.85	25.14	24.83	24.87
2067	AMEX	UWM	Fri, Apr 10, 2015	24.78	24.90	24.71	24.83
2066	AMEX	UWM	Thu, Apr 9, 2015	24.75	24.88	24.13	24.61
2065	AMEX	UWM	Wed, Apr 8, 2015	24.38	24.85	24.38	24.77
2064	AMEX	UWM	Tue, Apr 7, 2015	24.58	24.79	24.34	24.34
2063	AMEX	UWM	Mon, Apr 6, 2015	24.18	24.79	24.17	24.67
2062	AMEX	UWM	Thu, Apr 2, 2015	24.36	24.72	24.33	24.47
2061	AMEX	UWM	Wed, Apr 1, 2015	24.33	24.38	23.83	24.38
2060	AMEX	UWM	Tue, Mar 31, 2015	24.32	24.50	24.19	24.24
2059	AMEX	UWM	Mon, Mar 30, 2015	24.10	24.60	24.10	24.54
2058	AMEX	UWM	Fri, Mar 27, 2015	23.60	23.92	23.40	23.88
2057	AMEX	UWM	Thu, Mar 26, 2015	23.50	23.79	23.27	23.59
2056	AMEX	UWM	Wed, Mar 25, 2015	24.83	24.86	23.60	23.66
2055	AMEX	UWM	Tue, Mar 24, 2015	24.80	24.99	24.74	24.83
2054	AMEX	UWM	Mon, Mar 23, 2015	24.89	25.00	24.80	24.81
2053	AMEX	UWM	Fri, Mar 20, 2015	24.62	24.93	24.62	24.86
2052	AMEX	UWM	Thu, Mar 19, 2015	24.26	24.47	24.23	24.44
2051	AMEX	UWM	Wed, Mar 18, 2015	23.88	24.53	23.66	24.34
2050	AMEX	UWM	Tue, Mar 17, 2015	23.70	24.01	23.64	23.96
2049	AMEX	UWM	Mon, Mar 16, 2015	23.75	23.94	23.68	23.83
2048	AMEX	UWM	Fri, Mar 13, 2015	23.70	23.79	23.04	23.58
2047	AMEX	UWM	Thu, Mar 12, 2015	23.26	23.77	23.25	23.74
2046	AMEX	UWM	Wed, Mar 11, 2015	22.75	23.01	22.54	22.98
2045	AMEX	UWM	Tue, Mar 10, 2015	22.82	22.84	22.52	22.68
2044	AMEX	UWM	Mon, Mar 9, 2015	23.10	23.31	23.02	23.24
2043	AMEX	UWM	Fri, Mar 6, 2015	23.36	23.60	22.94	23.01
2042	AMEX	UWM	Thu, Mar 5, 2015	23.55	23.69	23.33	23.63
2041	AMEX	UWM	Wed, Mar 4, 2015	23.43	23.58	23.21	23.50
2040	AMEX	UWM	Tue, Mar 3, 2015	23.82	23.82	23.47	23.64
2039	AMEX	UWM	Mon, Mar 2, 2015	23.60	24.04	23.60	23.96
2038	AMEX	UWM	Fri, Feb 27, 2015	23.77	23.87	23.58	23.60
2037	AMEX	UWM	Thu, Feb 26, 2015	23.65	23.85	23.50	23.82
2036	AMEX	UWM	Wed, Feb 25, 2015	23.60	23.76	23.48	23.68
2035	AMEX	UWM	Tue, Feb 24, 2015	23.56	23.76	23.45	23.60
2034	AMEX	UWM	Mon, Feb 23, 2015	23.42	23.56	23.12	23.56
2033	AMEX	UWM	Fri, Feb 20, 2015	23.32	23.56	22.97	23.50
2032	AMEX	UWM	Thu, Feb 19, 2015	23.27	23.51	23.20	23.40
2031	AMEX	UWM	Wed, Feb 18, 2015	23.19	23.38	23.06	23.35
2030	AMEX	UWM	Tue, Feb 17, 2015	23.25	23.38	23.11	23.33
2029	AMEX	UWM	Fri, Feb 13, 2015	22.97	23.25	22.87	23.19
2028	AMEX	UWM	Thu, Feb 12, 2015	22.69	22.96	22.56	22.92
2027	AMEX	UWM	Wed, Feb 11, 2015	22.37	22.55	22.11	22.40
2026	AMEX	UWM	Tue, Feb 10, 2015	22.45	22.55	21.91	22.46
2025	AMEX	UWM	Mon, Feb 9, 2015	22.41	22.70	22.15	22.20
2024	AMEX	UWM	Fri, Feb 6, 2015	22.68	22.93	22.40	22.56
2023	AMEX	UWM	Thu, Feb 5, 2015	22.18	22.72	22.11	22.59
2022	AMEX	UWM	Wed, Feb 4, 2015	22.02	22.34	21.93	22.04
2021	AMEX	UWM	Tue, Feb 3, 2015	21.63	22.26	21.61	22.19
2020	AMEX	UWM	Mon, Feb 2, 2015	21.22	21.45	20.60	21.43
2019	AMEX	UWM	Fri, Jan 30, 2015	21.70	21.84	21.03	21.08
2018	AMEX	UWM	Thu, Jan 29, 2015	21.54	22.01	21.23	22.00
2017	AMEX	UWM	Wed, Jan 28, 2015	22.37	22.45	21.30	21.41
2016	AMEX	UWM	Tue, Jan 27, 2015	21.91	22.38	21.78	22.16
2015	AMEX	UWM	Mon, Jan 26, 2015	21.89	22.39	21.59	22.39
2014	AMEX	UWM	Fri, Jan 23, 2015	22.01	22.19	21.76	21.95
2013	AMEX	UWM	Thu, Jan 22, 2015	21.39	22.02	20.88	22.00
2012	AMEX	UWM	Wed, Jan 21, 2015	21.12	21.50	20.95	21.13
2011	AMEX	UWM	Tue, Jan 20, 2015	21.53	21.58	20.92	21.26
2010	AMEX	UWM	Fri, Jan 16, 2015	20.62	21.54	20.56	21.45
2009	AMEX	UWM	Thu, Jan 15, 2015	21.66	21.73	20.66	20.75
2008	AMEX	UWM	Wed, Jan 14, 2015	21.20	21.61	21.06	21.53
2007	AMEX	UWM	Tue, Jan 13, 2015	22.00	22.46	21.15	21.69
2006	AMEX	UWM	Mon, Jan 12, 2015	21.84	21.92	21.31	21.65
2005	AMEX	UWM	Fri, Jan 9, 2015	22.25	22.25	21.72	21.81
2004	AMEX	UWM	Thu, Jan 8, 2015	21.85	22.27	21.77	22.22
2003	AMEX	UWM	Wed, Jan 7, 2015	21.26	21.51	21.05	21.49
2002	AMEX	UWM	Tue, Jan 6, 2015	21.83	21.89	20.64	21.00
2001	AMEX	UWM	Mon, Jan 5, 2015	22.05	22.24	21.54	21.74
2000	AMEX	UWM	Fri, Jan 2, 2015	22.79	22.93	21.95	22.36
1999	AMEX	UWM	Wed, Dec 31, 2014	23.03	23.28	22.57	22.61
1998	AMEX	UWM	Tue, Dec 30, 2014	23.06	23.19	22.87	22.89
1997	AMEX	UWM	Mon, Dec 29, 2014	23.00	23.26	22.98	23.15
1996	AMEX	UWM	Fri, Dec 26, 2014	22.80	23.05	22.78	22.96
1995	AMEX	UWM	Wed, Dec 24, 2014	22.62	22.77	22.48	22.65
1994	AMEX	UWM	Tue, Dec 23, 2014	22.77	22.77	22.39	22.50
1993	AMEX	UWM	Mon, Dec 22, 2014	22.30	22.48	22.14	22.48
1992	AMEX	UWM	Fri, Dec 19, 2014	22.09	22.41	21.92	22.23
1991	AMEX	UWM	Thu, Dec 18, 2014	22.01	22.13	21.69	22.09
1990	AMEX	UWM	Wed, Dec 17, 2014	20.30	21.50	20.30	21.49
1989	AMEX	UWM	Tue, Dec 16, 2014	20.18	20.90	20.10	20.22
1988	AMEX	UWM	Mon, Dec 15, 2014	20.89	21.06	20.15	20.26
1987	AMEX	UWM	Fri, Dec 12, 2014	20.73	21.15	20.66	20.69
1986	AMEX	UWM	Thu, Dec 11, 2014	21.25	21.77	21.12	21.21
1985	AMEX	UWM	Wed, Dec 10, 2014	21.83	21.95	21.01	21.07
1984	AMEX	UWM	Tue, Dec 9, 2014	20.80	22.01	20.73	21.98
1983	AMEX	UWM	Mon, Dec 8, 2014	21.69	22.05	21.13	21.25
1982	AMEX	UWM	Fri, Dec 5, 2014	21.63	21.91	21.53	21.80
1981	AMEX	UWM	Thu, Dec 4, 2014	21.64	21.66	21.28	21.47
1980	AMEX	UWM	Wed, Dec 3, 2014	21.29	21.81	21.23	21.69
1979	AMEX	UWM	Tue, Dec 2, 2014	20.82	21.42	20.82	21.29
1978	AMEX	UWM	Mon, Dec 1, 2014	21.34	21.37	20.77	20.81
1977	AMEX	UWM	Fri, Nov 28, 2014	22.13	22.13	21.41	21.47
1976	AMEX	UWM	Wed, Nov 26, 2014	21.97	22.13	21.89	22.10
1975	AMEX	UWM	Tue, Nov 25, 2014	22.01	22.23	21.79	21.98
1974	AMEX	UWM	Mon, Nov 24, 2014	21.51	21.96	21.48	21.94
1973	AMEX	UWM	Fri, Nov 21, 2014	21.89	21.94	21.28	21.41
1972	AMEX	UWM	Thu, Nov 20, 2014	20.72	21.38	20.72	21.37
1971	AMEX	UWM	Wed, Nov 19, 2014	21.33	21.33	20.63	20.91
1970	AMEX	UWM	Tue, Nov 18, 2014	21.29	21.62	21.28	21.37
1969	AMEX	UWM	Mon, Nov 17, 2014	21.43	21.56	21.11	21.11
1968	AMEX	UWM	Fri, Nov 14, 2014	21.57	21.66	21.37	21.47
1967	AMEX	UWM	Thu, Nov 13, 2014	21.95	22.07	21.88	21.88
1966	AMEX	UWM	Wed, Nov 12, 2014	21.48	22.00	21.47	21.95
1965	AMEX	UWM	Tue, Nov 11, 2014	21.67	21.75	21.57	21.74
1964	AMEX	UWM	Mon, Nov 10, 2014	21.48	21.70	21.41	21.70
1963	AMEX	UWM	Fri, Nov 7, 2014	21.39	21.48	21.13	21.47
1962	AMEX	UWM	Thu, Nov 6, 2014	21.25	21.43	21.09	21.42
1961	AMEX	UWM	Wed, Nov 5, 2014	21.48	21.50	21.09	21.23
1960	AMEX	UWM	Tue, Nov 4, 2014	21.21	21.42	20.99	21.16
1959	AMEX	UWM	Mon, Nov 3, 2014	21.53	21.72	21.21	21.37
1958	AMEX	UWM	Fri, Oct 31, 2014	21.56	21.58	21.22	21.45
1957	AMEX	UWM	Thu, Oct 30, 2014	20.33	21.00	20.22	20.83
1956	AMEX	UWM	Wed, Oct 29, 2014	20.64	20.84	20.16	20.48
1955	AMEX	UWM	Tue, Oct 28, 2014	19.63	20.59	19.59	20.57
1954	AMEX	UWM	Mon, Oct 27, 2014	19.27	19.49	18.95	19.48
1953	AMEX	UWM	Fri, Oct 24, 2014	19.46	19.57	19.29	19.48
1952	AMEX	UWM	Thu, Oct 23, 2014	19.14	19.66	19.05	19.44
1951	AMEX	UWM	Wed, Oct 22, 2014	19.39	19.50	18.74	18.78
1950	AMEX	UWM	Tue, Oct 21, 2014	18.89	19.34	18.81	19.29
1949	AMEX	UWM	Mon, Oct 20, 2014	18.13	18.70	18.12	18.68
1948	AMEX	UWM	Fri, Oct 17, 2014	18.83	18.87	18.15	18.27
1947	AMEX	UWM	Thu, Oct 16, 2014	17.46	18.64	17.43	18.39
1946	AMEX	UWM	Wed, Oct 15, 2014	17.21	18.11	17.00	17.99
1945	AMEX	UWM	Tue, Oct 14, 2014	17.52	18.09	17.44	17.60
1944	AMEX	UWM	Mon, Oct 13, 2014	17.38	17.82	17.08	17.24
1943	AMEX	UWM	Fri, Oct 10, 2014	17.73	18.08	17.32	17.36
1942	AMEX	UWM	Thu, Oct 9, 2014	18.78	18.78	17.80	17.80
1941	AMEX	UWM	Wed, Oct 8, 2014	18.05	18.83	17.74	18.80
1940	AMEX	UWM	Tue, Oct 7, 2014	18.50	18.66	18.10	18.13
1939	AMEX	UWM	Mon, Oct 6, 2014	19.16	19.21	18.68	18.74
1938	AMEX	UWM	Fri, Oct 3, 2014	19.10	19.29	18.88	19.05
1937	AMEX	UWM	Thu, Oct 2, 2014	18.45	18.93	18.15	18.78
1936	AMEX	UWM	Wed, Oct 1, 2014	18.96	18.98	18.31	18.43
1935	AMEX	UWM	Tue, Sep 30, 2014	19.51	19.57	18.95	18.95
1934	AMEX	UWM	Mon, Sep 29, 2014	19.15	19.67	19.11	19.56
1933	AMEX	UWM	Fri, Sep 26, 2014	19.41	19.62	19.28	19.58
1932	AMEX	UWM	Thu, Sep 25, 2014	19.82	19.86	19.13	19.25
1931	AMEX	UWM	Wed, Sep 24, 2014	19.64	19.96	19.43	19.91
1930	AMEX	UWM	Tue, Sep 23, 2014	19.80	20.03	19.54	19.57
1929	AMEX	UWM	Mon, Sep 22, 2014	20.36	20.37	19.84	19.94
1928	AMEX	UWM	Fri, Sep 19, 2014	21.25	21.25	20.41	20.52
1927	AMEX	UWM	Thu, Sep 18, 2014	20.98	21.09	20.88	21.05
1926	AMEX	UWM	Wed, Sep 17, 2014	20.71	21.07	20.62	20.82
1925	AMEX	UWM	Tue, Sep 16, 2014	20.46	20.81	20.34	20.70
1924	AMEX	UWM	Mon, Sep 15, 2014	21.05	21.05	20.44	20.57
1923	AMEX	UWM	Fri, Sep 12, 2014	21.48	21.48	20.91	21.04
1922	AMEX	UWM	Thu, Sep 11, 2014	20.99	21.55	20.97	21.52
1921	AMEX	UWM	Wed, Sep 10, 2014	21.01	21.25	20.83	21.22
1920	AMEX	UWM	Tue, Sep 9, 2014	21.41	21.42	20.93	20.97
1919	AMEX	UWM	Mon, Sep 8, 2014	21.38	21.59	21.24	21.50
1918	AMEX	UWM	Fri, Sep 5, 2014	21.23	21.44	20.99	21.43
1917	AMEX	UWM	Thu, Sep 4, 2014	21.57	21.84	21.20	21.29
1916	AMEX	UWM	Wed, Sep 3, 2014	21.97	21.97	21.41	21.47
1915	AMEX	UWM	Tue, Sep 2, 2014	21.64	21.85	21.49	21.74
1914	AMEX	UWM	Fri, Aug 29, 2014	21.37	21.59	21.18	21.51
1913	AMEX	UWM	Thu, Aug 28, 2014	21.33	21.38	21.13	21.26
1912	AMEX	UWM	Wed, Aug 27, 2014	21.64	21.64	21.41	21.49
1911	AMEX	UWM	Tue, Aug 26, 2014	21.25	21.64	21.23	21.59
1910	AMEX	UWM	Mon, Aug 25, 2014	21.26	21.45	21.06	21.20
1909	AMEX	UWM	Fri, Aug 22, 2014	20.97	21.17	20.80	21.01
1908	AMEX	UWM	Thu, Aug 21, 2014	20.90	21.08	20.52	21.01
1907	AMEX	UWM	Wed, Aug 20, 2014	20.87	21.01	20.72	20.93
1906	AMEX	UWM	Tue, Aug 19, 2014	21.00	21.20	20.96	21.10
1905	AMEX	UWM	Mon, Aug 18, 2014	20.75	20.99	20.64	20.95
1904	AMEX	UWM	Fri, Aug 15, 2014	20.75	20.75	19.97	20.36
1903	AMEX	UWM	Thu, Aug 14, 2014	20.39	20.48	20.32	20.43
1902	AMEX	UWM	Wed, Aug 13, 2014	20.21	20.46	20.13	20.37
1901	AMEX	UWM	Tue, Aug 12, 2014	20.21	20.36	19.89	20.06
1900	AMEX	UWM	Mon, Aug 11, 2014	20.17	20.64	20.10	20.37
1899	AMEX	UWM	Fri, Aug 8, 2014	19.64	20.01	19.54	19.98
1898	AMEX	UWM	Thu, Aug 7, 2014	19.92	20.06	19.45	19.60
1897	AMEX	UWM	Wed, Aug 6, 2014	19.42	20.04	19.41	19.77
1896	AMEX	UWM	Tue, Aug 5, 2014	19.55	19.95	19.37	19.65
1895	AMEX	UWM	Mon, Aug 4, 2014	19.54	19.79	19.14	19.73
1894	AMEX	UWM	Fri, Aug 1, 2014	19.58	19.78	19.13	19.44
1893	AMEX	UWM	Thu, Jul 31, 2014	20.13	20.23	19.56	19.56
1892	AMEX	UWM	Wed, Jul 30, 2014	20.67	20.73	20.38	20.55
1891	AMEX	UWM	Tue, Jul 29, 2014	20.40	20.65	20.27	20.38
1890	AMEX	UWM	Mon, Jul 28, 2014	20.54	20.55	19.98	20.27
1889	AMEX	UWM	Fri, Jul 25, 2014	20.55	20.61	20.33	20.47
1888	AMEX	UWM	Thu, Jul 24, 2014	21.05	21.21	20.75	20.85
1887	AMEX	UWM	Wed, Jul 23, 2014	21.00	21.14	20.80	20.94
1886	AMEX	UWM	Tue, Jul 22, 2014	20.78	21.07	20.70	20.87
1885	AMEX	UWM	Mon, Jul 21, 2014	20.45	20.61	20.27	20.52
1884	AMEX	UWM	Fri, Jul 18, 2014	20.15	20.78	20.09	20.72
1883	AMEX	UWM	Thu, Jul 17, 2014	20.44	20.72	19.99	20.07
1882	AMEX	UWM	Wed, Jul 16, 2014	21.01	21.01	20.58	20.73
1881	AMEX	UWM	Tue, Jul 15, 2014	21.21	21.37	20.59	20.84
1880	AMEX	UWM	Mon, Jul 14, 2014	21.51	21.55	21.16	21.27
1879	AMEX	UWM	Fri, Jul 11, 2014	21.09	21.14	20.85	21.06
1878	AMEX	UWM	Thu, Jul 10, 2014	20.67	21.39	20.62	21.11
1877	AMEX	UWM	Wed, Jul 9, 2014	21.65	21.78	21.39	21.56
1876	AMEX	UWM	Tue, Jul 8, 2014	21.96	22.01	21.28	21.52
1875	AMEX	UWM	Mon, Jul 7, 2014	22.66	22.66	22.02	22.06
1874	AMEX	UWM	Thu, Jul 3, 2014	22.74	22.86	22.65	22.81
1873	AMEX	UWM	Wed, Jul 2, 2014	22.75	22.89	22.48	22.55
1872	AMEX	UWM	Tue, Jul 1, 2014	22.42	23.08	22.42	22.77
1871	AMEX	UWM	Mon, Jun 30, 2014	22.05	22.29	21.92	22.29
1870	AMEX	UWM	Fri, Jun 27, 2014	21.65	22.15	21.65	22.11
1869	AMEX	UWM	Thu, Jun 26, 2014	21.89	21.90	21.46	21.82
1868	AMEX	UWM	Wed, Jun 25, 2014	21.29	21.89	21.27	21.88
1867	AMEX	UWM	Tue, Jun 24, 2014	21.90	22.32	21.49	21.54
1866	AMEX	UWM	Mon, Jun 23, 2014	22.19	22.19	21.87	21.99
1865	AMEX	UWM	Fri, Jun 20, 2014	21.97	22.10	21.83	22.10
1864	AMEX	UWM	Thu, Jun 19, 2014	22.06	22.07	21.66	21.93
1863	AMEX	UWM	Wed, Jun 18, 2014	21.59	21.91	21.44	21.90
1862	AMEX	UWM	Tue, Jun 17, 2014	21.25	21.79	21.19	21.62
1861	AMEX	UWM	Mon, Jun 16, 2014	21.07	21.30	20.95	21.30
1860	AMEX	UWM	Fri, Jun 13, 2014	21.15	21.22	20.79	21.14
1859	AMEX	UWM	Thu, Jun 12, 2014	21.20	21.22	20.86	21.05
1858	AMEX	UWM	Wed, Jun 11, 2014	21.29	21.37	21.05	21.29
1857	AMEX	UWM	Tue, Jun 10, 2014	21.50	21.53	21.25	21.49
1856	AMEX	UWM	Mon, Jun 9, 2014	21.20	21.79	21.14	21.58
1855	AMEX	UWM	Fri, Jun 6, 2014	21.01	21.34	20.95	21.22
1854	AMEX	UWM	Thu, Jun 5, 2014	20.07	20.84	19.87	20.82
1853	AMEX	UWM	Wed, Jun 4, 2014	19.67	20.03	19.56	19.98
1852	AMEX	UWM	Tue, Jun 3, 2014	19.72	19.95	19.52	19.83
1851	AMEX	UWM	Mon, Jun 2, 2014	20.20	20.21	19.61	19.93
1850	AMEX	UWM	Fri, May 30, 2014	20.30	20.36	19.96	20.12
1849	AMEX	UWM	Thu, May 29, 2014	20.33	20.40	20.09	20.32
1848	AMEX	UWM	Wed, May 28, 2014	20.32	20.35	20.03	20.17
1847	AMEX	UWM	Tue, May 27, 2014	20.11	20.49	20.09	20.39
1846	AMEX	UWM	Fri, May 23, 2014	19.37	19.85	19.33	19.82
1845	AMEX	UWM	Thu, May 22, 2014	19.12	19.50	19.03	19.40
1844	AMEX	UWM	Wed, May 21, 2014	19.02	19.18	18.66	19.02
1843	AMEX	UWM	Tue, May 20, 2014	19.32	19.33	18.60	18.83
1842	AMEX	UWM	Mon, May 19, 2014	18.91	19.52	18.82	19.42
1841	AMEX	UWM	Fri, May 16, 2014	18.81	19.02	18.49	19.00
1840	AMEX	UWM	Thu, May 15, 2014	18.82	18.87	18.28	18.77
1839	AMEX	UWM	Wed, May 14, 2014	19.57	19.57	18.96	19.03
1838	AMEX	UWM	Tue, May 13, 2014	20.02	20.17	19.64	19.67
1837	AMEX	UWM	Mon, May 12, 2014	19.41	20.23	19.34	20.06
1836	AMEX	UWM	Fri, May 9, 2014	18.74	19.20	18.63	19.19
1835	AMEX	UWM	Thu, May 8, 2014	19.21	19.61	18.74	18.84
1834	AMEX	UWM	Wed, May 7, 2014	19.28	19.35	18.65	19.24
1833	AMEX	UWM	Tue, May 6, 2014	19.70	19.78	19.18	19.21
1832	AMEX	UWM	Mon, May 5, 2014	19.59	19.94	19.39	19.84
1831	AMEX	UWM	Fri, May 2, 2014	19.95	20.30	19.80	19.90
1830	AMEX	UWM	Thu, May 1, 2014	19.83	20.16	19.38	19.85
1829	AMEX	UWM	Wed, Apr 30, 2014	19.48	19.91	19.21	19.88
1828	AMEX	UWM	Tue, Apr 29, 2014	19.70	19.88	19.53	19.63
1827	AMEX	UWM	Mon, Apr 28, 2014	19.93	20.09	18.97	19.55
1826	AMEX	UWM	Fri, Apr 25, 2014	20.31	20.34	19.63	19.78
1825	AMEX	UWM	Thu, Apr 24, 2014	20.88	20.88	20.16	20.49
1824	AMEX	UWM	Wed, Apr 23, 2014	20.81	20.92	20.56	20.58
1823	AMEX	UWM	Tue, Apr 22, 2014	20.53	21.01	20.45	20.89
1822	AMEX	UWM	Mon, Apr 21, 2014	20.32	20.46	20.04	20.43
1821	AMEX	UWM	Thu, Apr 17, 2014	19.93	20.43	19.84	20.26
1820	AMEX	UWM	Wed, Apr 16, 2014	19.89	20.08	19.66	20.04
1819	AMEX	UWM	Tue, Apr 15, 2014	19.60	19.82	18.76	19.64
1818	AMEX	UWM	Mon, Apr 14, 2014	19.76	19.90	19.11	19.48
1817	AMEX	UWM	Fri, Apr 11, 2014	19.58	20.01	19.18	19.38
1816	AMEX	UWM	Thu, Apr 10, 2014	21.09	21.09	19.72	19.92
1815	AMEX	UWM	Wed, Apr 9, 2014	20.67	21.12	20.50	21.11
1814	AMEX	UWM	Tue, Apr 8, 2014	20.26	20.74	20.04	20.53
1813	AMEX	UWM	Mon, Apr 7, 2014	20.66	20.77	20.00	20.23
1812	AMEX	UWM	Fri, Apr 4, 2014	22.18	22.22	20.72	20.86
1811	AMEX	UWM	Thu, Apr 3, 2014	22.34	22.34	21.69	21.85
1810	AMEX	UWM	Wed, Apr 2, 2014	22.28	22.36	22.09	22.32
1809	AMEX	UWM	Tue, Apr 1, 2014	21.67	22.21	21.66	22.15
1808	AMEX	UWM	Mon, Mar 31, 2014	21.11	21.69	20.96	21.56
1807	AMEX	UWM	Fri, Mar 28, 2014	20.89	21.45	20.73	20.83
1806	AMEX	UWM	Thu, Mar 27, 2014	20.98	21.19	20.62	20.86
1805	AMEX	UWM	Wed, Mar 26, 2014	22.08	22.10	20.98	20.99
1804	AMEX	UWM	Tue, Mar 25, 2014	22.10	22.32	21.54	21.82
1803	AMEX	UWM	Mon, Mar 24, 2014	22.56	22.56	21.43	21.83
1802	AMEX	UWM	Fri, Mar 21, 2014	22.74	22.95	22.32	22.33
1801	AMEX	UWM	Thu, Mar 20, 2014	22.36	22.67	22.18	22.54
1800	AMEX	UWM	Wed, Mar 19, 2014	22.72	22.76	22.16	22.47
1799	AMEX	UWM	Tue, Mar 18, 2014	22.17	22.81	22.16	22.79
1798	AMEX	UWM	Mon, Mar 17, 2014	22.20	22.51	22.07	22.13
1797	AMEX	UWM	Fri, Mar 14, 2014	21.61	22.05	21.60	21.93
1796	AMEX	UWM	Thu, Mar 13, 2014	22.44	22.47	21.52	21.76
1795	AMEX	UWM	Wed, Mar 12, 2014	21.88	22.28	21.72	22.27
1794	AMEX	UWM	Tue, Mar 11, 2014	22.66	22.80	21.95	22.12
1793	AMEX	UWM	Mon, Mar 10, 2014	22.64	22.71	22.31	22.60
1792	AMEX	UWM	Fri, Mar 7, 2014	23.06	23.06	22.52	22.75
1791	AMEX	UWM	Thu, Mar 6, 2014	22.94	22.98	22.67	22.80
1790	AMEX	UWM	Wed, Mar 5, 2014	22.83	22.88	22.69	22.80
1789	AMEX	UWM	Tue, Mar 4, 2014	22.23	23.12	22.22	22.85
1788	AMEX	UWM	Mon, Mar 3, 2014	21.59	21.85	21.25	21.72
1787	AMEX	UWM	Fri, Feb 28, 2014	22.13	22.41	21.70	21.98
1786	AMEX	UWM	Thu, Feb 27, 2014	21.77	22.17	21.71	22.14
1785	AMEX	UWM	Wed, Feb 26, 2014	21.66	22.18	21.59	21.90
1784	AMEX	UWM	Tue, Feb 25, 2014	21.65	21.86	21.49	21.65
1783	AMEX	UWM	Mon, Feb 24, 2014	21.34	21.88	21.33	21.64
1782	AMEX	UWM	Fri, Feb 21, 2014	21.28	21.45	21.18	21.28
1781	AMEX	UWM	Thu, Feb 20, 2014	20.75	21.24	20.65	21.17
1780	AMEX	UWM	Wed, Feb 19, 2014	21.04	21.28	20.68	20.72
1779	AMEX	UWM	Tue, Feb 18, 2014	20.83	21.21	20.75	21.15
1778	AMEX	UWM	Fri, Feb 14, 2014	20.55	20.76	20.40	20.73
1777	AMEX	UWM	Thu, Feb 13, 2014	19.74	20.70	19.74	20.63
1776	AMEX	UWM	Wed, Feb 12, 2014	20.06	20.33	19.97	20.15
1775	AMEX	UWM	Tue, Feb 11, 2014	19.68	20.09	19.57	19.97
1774	AMEX	UWM	Mon, Feb 10, 2014	19.56	19.65	19.27	19.64
1773	AMEX	UWM	Fri, Feb 7, 2014	19.25	19.56	19.10	19.52
1772	AMEX	UWM	Thu, Feb 6, 2014	18.88	19.25	18.87	19.08
1771	AMEX	UWM	Wed, Feb 5, 2014	18.86	18.97	18.35	18.81
1770	AMEX	UWM	Tue, Feb 4, 2014	19.00	19.25	18.72	19.08
1769	AMEX	UWM	Mon, Feb 3, 2014	19.96	20.08	18.64	18.86
1768	AMEX	UWM	Fri, Jan 31, 2014	19.74	20.37	19.71	20.06
1767	AMEX	UWM	Thu, Jan 30, 2014	20.15	20.59	20.04	20.30
1766	AMEX	UWM	Wed, Jan 29, 2014	19.99	20.23	19.68	19.78
1765	AMEX	UWM	Tue, Jan 28, 2014	20.01	20.37	19.96	20.37
1764	AMEX	UWM	Mon, Jan 27, 2014	20.67	20.69	19.71	19.97
1763	AMEX	UWM	Fri, Jan 24, 2014	21.36	21.40	20.48	20.57
1762	AMEX	UWM	Thu, Jan 23, 2014	21.77	21.78	21.38	21.65
1761	AMEX	UWM	Wed, Jan 22, 2014	21.76	22.01	21.69	21.95
1760	AMEX	UWM	Tue, Jan 21, 2014	21.76	21.81	21.43	21.74
1759	AMEX	UWM	Fri, Jan 17, 2014	21.62	21.67	21.39	21.48
1758	AMEX	UWM	Thu, Jan 16, 2014	21.54	21.64	21.45	21.63
1757	AMEX	UWM	Wed, Jan 15, 2014	21.38	21.61	21.35	21.55
1756	AMEX	UWM	Tue, Jan 14, 2014	20.94	21.32	20.85	21.23
1755	AMEX	UWM	Mon, Jan 13, 2014	21.23	21.33	20.52	20.77
1754	AMEX	UWM	Fri, Jan 10, 2014	21.11	21.34	20.93	21.33
1753	AMEX	UWM	Thu, Jan 9, 2014	21.25	21.29	20.85	21.09
1752	AMEX	UWM	Wed, Jan 8, 2014	21.06	21.18	20.82	21.09
1751	AMEX	UWM	Tue, Jan 7, 2014	20.86	21.21	20.85	21.05
1750	AMEX	UWM	Mon, Jan 6, 2014	21.23	21.25	20.69	20.70
1749	AMEX	UWM	Fri, Jan 3, 2014	20.99	21.12	20.84	21.03
1748	AMEX	UWM	Thu, Jan 2, 2014	21.18	21.18	20.67	20.84
1747	AMEX	UWM	Tue, Dec 31, 2013	21.30	21.42	21.23	21.28
1746	AMEX	UWM	Mon, Dec 30, 2013	21.19	21.30	21.11	21.19
1745	AMEX	UWM	Fri, Dec 27, 2013	21.34	21.43	21.08	21.22
1744	AMEX	UWM	Thu, Dec 26, 2013	21.40	21.52	21.20	21.25
1743	AMEX	UWM	Tue, Dec 24, 2013	21.13	21.32	21.12	21.22
1742	AMEX	UWM	Mon, Dec 23, 2013	20.83	21.09	20.78	21.06
1741	AMEX	UWM	Fri, Dec 20, 2013	19.99	20.72	19.99	20.56
1740	AMEX	UWM	Thu, Dec 19, 2013	20.20	20.24	19.90	19.97
1739	AMEX	UWM	Wed, Dec 18, 2013	19.78	20.25	19.35	20.24
1738	AMEX	UWM	Tue, Dec 17, 2013	19.74	19.77	19.45	19.72
1737	AMEX	UWM	Mon, Dec 16, 2013	19.44	19.78	19.42	19.75
1736	AMEX	UWM	Fri, Dec 13, 2013	19.26	19.43	19.04	19.29
1735	AMEX	UWM	Thu, Dec 12, 2013	19.14	19.31	19.02	19.19
1734	AMEX	UWM	Wed, Dec 11, 2013	19.80	19.80	19.01	19.09
1733	AMEX	UWM	Tue, Dec 10, 2013	20.01	20.15	19.69	19.71
1732	AMEX	UWM	Mon, Dec 9, 2013	20.20	20.26	19.93	20.11
1731	AMEX	UWM	Fri, Dec 6, 2013	20.19	20.34	20.02	20.14
1730	AMEX	UWM	Thu, Dec 5, 2013	19.78	19.96	19.66	19.82
1729	AMEX	UWM	Wed, Dec 4, 2013	19.71	20.10	19.38	19.77
1728	AMEX	UWM	Tue, Dec 3, 2013	20.00	20.17	19.69	19.88
1727	AMEX	UWM	Mon, Dec 2, 2013	20.57	20.58	19.98	20.12
1726	AMEX	UWM	Fri, Nov 29, 2013	20.67	20.74	20.50	20.52
1725	AMEX	UWM	Wed, Nov 27, 2013	20.26	20.52	20.20	20.49
1724	AMEX	UWM	Tue, Nov 26, 2013	19.95	20.32	19.93	20.25
1723	AMEX	UWM	Mon, Nov 25, 2013	20.01	20.06	19.84	19.92
1722	AMEX	UWM	Fri, Nov 22, 2013	19.73	19.95	19.66	19.89
1721	AMEX	UWM	Thu, Nov 21, 2013	19.19	19.73	19.17	19.73
1720	AMEX	UWM	Wed, Nov 20, 2013	19.23	19.33	18.87	19.05
1719	AMEX	UWM	Tue, Nov 19, 2013	19.31	19.50	18.93	19.05
1718	AMEX	UWM	Mon, Nov 18, 2013	19.75	19.76	19.19	19.30
1717	AMEX	UWM	Fri, Nov 15, 2013	19.50	19.62	19.34	19.56
1716	AMEX	UWM	Thu, Nov 14, 2013	19.42	19.48	19.19	19.41
1715	AMEX	UWM	Wed, Nov 13, 2013	18.81	19.46	18.79	19.45
1714	AMEX	UWM	Tue, Nov 12, 2013	18.95	19.09	18.82	19.07
1713	AMEX	UWM	Mon, Nov 11, 2013	18.94	19.13	18.81	19.06
1712	AMEX	UWM	Fri, Nov 8, 2013	18.39	19.08	18.39	19.01
1711	AMEX	UWM	Thu, Nov 7, 2013	19.15	19.21	18.30	18.34
1710	AMEX	UWM	Wed, Nov 6, 2013	19.41	19.42	18.92	18.99
1709	AMEX	UWM	Tue, Nov 5, 2013	19.14	19.26	18.90	19.17
1708	AMEX	UWM	Mon, Nov 4, 2013	19.00	19.34	18.93	19.29
1707	AMEX	UWM	Fri, Nov 1, 2013	19.13	19.19	18.59	18.84
1706	AMEX	UWM	Thu, Oct 31, 2013	19.27	19.38	18.94	19.06
1705	AMEX	UWM	Wed, Oct 30, 2013	19.85	19.85	19.16	19.26
1704	AMEX	UWM	Tue, Oct 29, 2013	19.81	19.91	19.53	19.81
1703	AMEX	UWM	Mon, Oct 28, 2013	19.75	19.79	19.52	19.69
1702	AMEX	UWM	Fri, Oct 25, 2013	19.78	19.85	19.54	19.72
1701	AMEX	UWM	Thu, Oct 24, 2013	19.52	19.78	19.46	19.70
1700	AMEX	UWM	Wed, Oct 23, 2013	19.42	19.53	19.26	19.49
1699	AMEX	UWM	Tue, Oct 22, 2013	19.69	19.86	19.48	19.60
1698	AMEX	UWM	Mon, Oct 21, 2013	19.65	19.72	19.44	19.51
1697	AMEX	UWM	Fri, Oct 18, 2013	19.42	19.61	19.29	19.58
1696	AMEX	UWM	Thu, Oct 17, 2013	18.63	19.15	18.63	19.15
1695	AMEX	UWM	Wed, Oct 16, 2013	18.63	18.85	18.54	18.83
1694	AMEX	UWM	Tue, Oct 15, 2013	18.66	18.72	18.29	18.38
1693	AMEX	UWM	Mon, Oct 14, 2013	18.32	18.76	18.28	18.72
1692	AMEX	UWM	Fri, Oct 11, 2013	17.92	18.55	17.92	18.55
1691	AMEX	UWM	Thu, Oct 10, 2013	17.65	18.07	17.61	18.00
1690	AMEX	UWM	Wed, Oct 9, 2013	17.42	17.42	16.99	17.18
1689	AMEX	UWM	Tue, Oct 8, 2013	17.95	17.99	17.30	17.34
1688	AMEX	UWM	Mon, Oct 7, 2013	17.99	18.21	17.90	17.91
1687	AMEX	UWM	Fri, Oct 4, 2013	18.11	18.44	18.05	18.35
1686	AMEX	UWM	Thu, Oct 3, 2013	18.42	18.46	17.86	18.10
1685	AMEX	UWM	Wed, Oct 2, 2013	18.36	18.59	18.29	18.50
1684	AMEX	UWM	Tue, Oct 1, 2013	18.19	18.65	18.16	18.65
1683	AMEX	UWM	Mon, Sep 30, 2013	17.80	18.29	17.75	18.23
1682	AMEX	UWM	Fri, Sep 27, 2013	18.15	18.36	18.08	18.21
1681	AMEX	UWM	Thu, Sep 26, 2013	18.27	18.50	18.14	18.37
1680	AMEX	UWM	Wed, Sep 25, 2013	18.26	18.52	18.13	18.18
1679	AMEX	UWM	Tue, Sep 24, 2013	18.16	18.49	17.94	18.23
1678	AMEX	UWM	Mon, Sep 23, 2013	18.14	18.20	17.84	18.13
1677	AMEX	UWM	Fri, Sep 20, 2013	18.33	18.34	18.10	18.10
1676	AMEX	UWM	Thu, Sep 19, 2013	18.38	18.39	18.13	18.24
1675	AMEX	UWM	Wed, Sep 18, 2013	17.93	18.45	17.66	18.29
1674	AMEX	UWM	Tue, Sep 17, 2013	17.61	17.93	17.60	17.92
1673	AMEX	UWM	Mon, Sep 16, 2013	17.94	17.94	17.53	17.58
1672	AMEX	UWM	Fri, Sep 13, 2013	17.45	17.52	17.29	17.51
1671	AMEX	UWM	Thu, Sep 12, 2013	17.56	17.58	17.32	17.34
1670	AMEX	UWM	Wed, Sep 11, 2013	17.51	17.66	17.43	17.57
1669	AMEX	UWM	Tue, Sep 10, 2013	17.45	17.57	17.31	17.57
1668	AMEX	UWM	Mon, Sep 9, 2013	16.85	17.25	16.83	17.22
1667	AMEX	UWM	Fri, Sep 6, 2013	16.83	16.88	16.19	16.72
1666	AMEX	UWM	Thu, Sep 5, 2013	16.60	16.76	16.55	16.65
1665	AMEX	UWM	Wed, Sep 4, 2013	16.32	16.59	16.20	16.57
1664	AMEX	UWM	Tue, Sep 3, 2013	16.57	16.71	16.01	16.28
1663	AMEX	UWM	Fri, Aug 30, 2013	16.62	16.62	16.04	16.11
1662	AMEX	UWM	Thu, Aug 29, 2013	16.25	16.72	16.23	16.60
1661	AMEX	UWM	Wed, Aug 28, 2013	16.17	16.40	16.13	16.27
1660	AMEX	UWM	Tue, Aug 27, 2013	16.59	16.75	16.15	16.20
1659	AMEX	UWM	Mon, Aug 26, 2013	17.07	17.22	16.88	17.01
1658	AMEX	UWM	Fri, Aug 23, 2013	17.02	17.03	16.78	17.00
1657	AMEX	UWM	Thu, Aug 22, 2013	16.57	16.95	16.57	16.89
1656	AMEX	UWM	Wed, Aug 21, 2013	16.53	16.79	16.32	16.46
1655	AMEX	UWM	Tue, Aug 20, 2013	16.25	16.73	16.23	16.67
1654	AMEX	UWM	Mon, Aug 19, 2013	16.52	16.59	16.18	16.18
1653	AMEX	UWM	Fri, Aug 16, 2013	16.58	16.76	16.50	16.54
1652	AMEX	UWM	Thu, Aug 15, 2013	16.91	16.95	16.60	16.69
1651	AMEX	UWM	Wed, Aug 14, 2013	17.46	17.51	17.31	17.32
1650	AMEX	UWM	Tue, Aug 13, 2013	17.52	17.52	17.23	17.45
1649	AMEX	UWM	Mon, Aug 12, 2013	17.08	17.51	17.08	17.50
1648	AMEX	UWM	Fri, Aug 9, 2013	17.29	17.49	17.15	17.30
1647	AMEX	UWM	Thu, Aug 8, 2013	17.41	17.51	17.18	17.32
1646	AMEX	UWM	Wed, Aug 7, 2013	17.36	17.42	17.13	17.21
1645	AMEX	UWM	Tue, Aug 6, 2013	17.71	17.74	17.37	17.47
1644	AMEX	UWM	Mon, Aug 5, 2013	17.68	17.85	17.62	17.81
1643	AMEX	UWM	Fri, Aug 2, 2013	17.56	17.73	17.51	17.71
1642	AMEX	UWM	Thu, Aug 1, 2013	17.55	17.75	17.50	17.67
1641	AMEX	UWM	Wed, Jul 31, 2013	17.28	17.54	17.19	17.21
1640	AMEX	UWM	Tue, Jul 30, 2013	17.23	17.27	17.04	17.16
1639	AMEX	UWM	Mon, Jul 29, 2013	17.27	17.41	16.99	17.12
1638	AMEX	UWM	Fri, Jul 26, 2013	17.30	17.37	17.11	17.36
1637	AMEX	UWM	Thu, Jul 25, 2013	17.14	17.54	17.12	17.48
1636	AMEX	UWM	Wed, Jul 24, 2013	17.63	17.65	17.14	17.18
1635	AMEX	UWM	Tue, Jul 23, 2013	17.62	17.64	17.42	17.48
1634	AMEX	UWM	Mon, Jul 22, 2013	17.48	17.58	17.37	17.51
1633	AMEX	UWM	Fri, Jul 19, 2013	17.35	17.43	17.24	17.40
1632	AMEX	UWM	Thu, Jul 18, 2013	17.24	17.52	17.23	17.39
1631	AMEX	UWM	Wed, Jul 17, 2013	17.22	17.31	17.09	17.15
1630	AMEX	UWM	Tue, Jul 16, 2013	17.20	17.22	16.95	17.01
1629	AMEX	UWM	Mon, Jul 15, 2013	16.99	17.22	16.95	17.18
1628	AMEX	UWM	Fri, Jul 12, 2013	16.83	17.03	16.83	16.93
1627	AMEX	UWM	Thu, Jul 11, 2013	16.81	16.86	16.65	16.84
1626	AMEX	UWM	Wed, Jul 10, 2013	16.35	16.47	16.27	16.43
1625	AMEX	UWM	Tue, Jul 9, 2013	16.25	16.40	16.12	16.36
1624	AMEX	UWM	Mon, Jul 8, 2013	16.05	16.16	15.99	16.05
1623	AMEX	UWM	Fri, Jul 5, 2013	15.83	15.94	15.50	15.93
1622	AMEX	UWM	Wed, Jul 3, 2013	15.31	15.60	15.27	15.50
1621	AMEX	UWM	Tue, Jul 2, 2013	15.45	15.66	15.23	15.43
1620	AMEX	UWM	Mon, Jul 1, 2013	15.16	15.60	15.16	15.44
1619	AMEX	UWM	Fri, Jun 28, 2013	15.08	15.25	14.94	14.98
1618	AMEX	UWM	Thu, Jun 27, 2013	14.85	15.18	14.85	15.14
1617	AMEX	UWM	Wed, Jun 26, 2013	14.81	14.84	14.55	14.68
1616	AMEX	UWM	Tue, Jun 25, 2013	14.55	14.60	14.32	14.55
1615	AMEX	UWM	Mon, Jun 24, 2013	14.33	14.51	14.00	14.31
1614	AMEX	UWM	Fri, Jun 21, 2013	14.56	14.71	14.27	14.61
1613	AMEX	UWM	Thu, Jun 20, 2013	14.90	14.94	14.45	14.58
1612	AMEX	UWM	Wed, Jun 19, 2013	15.76	15.81	15.35	15.36
1611	AMEX	UWM	Tue, Jun 18, 2013	15.46	15.85	15.44	15.75
1610	AMEX	UWM	Mon, Jun 17, 2013	15.48	15.56	15.22	15.39
1609	AMEX	UWM	Fri, Jun 14, 2013	15.39	15.49	15.12	15.22
1608	AMEX	UWM	Thu, Jun 13, 2013	14.90	15.51	14.80	15.44
1607	AMEX	UWM	Wed, Jun 12, 2013	15.40	15.45	14.88	14.93
1606	AMEX	UWM	Tue, Jun 11, 2013	15.19	15.45	14.95	15.20
1605	AMEX	UWM	Mon, Jun 10, 2013	15.51	15.55	15.26	15.55
1604	AMEX	UWM	Fri, Jun 7, 2013	15.29	15.45	15.10	15.36
1603	AMEX	UWM	Thu, Jun 6, 2013	14.81	15.14	14.62	15.14
1602	AMEX	UWM	Wed, Jun 5, 2013	15.18	15.22	14.75	14.81
1601	AMEX	UWM	Tue, Jun 4, 2013	15.53	15.69	14.99	15.25
1600	AMEX	UWM	Mon, Jun 3, 2013	15.36	15.56	15.01	15.50
1599	AMEX	UWM	Fri, May 31, 2013	15.42	15.62	15.23	15.23
1598	AMEX	UWM	Thu, May 30, 2013	15.46	15.65	15.40	15.58
1597	AMEX	UWM	Wed, May 29, 2013	15.48	15.57	15.12	15.38
1596	AMEX	UWM	Tue, May 28, 2013	15.68	15.95	15.47	15.67
1595	AMEX	UWM	Fri, May 24, 2013	15.09	15.29	14.92	15.26
1594	AMEX	UWM	Thu, May 23, 2013	14.88	15.28	14.85	15.28
1593	AMEX	UWM	Wed, May 22, 2013	15.75	16.06	15.04	15.23
1592	AMEX	UWM	Tue, May 21, 2013	15.69	15.80	15.59	15.71
1591	AMEX	UWM	Mon, May 20, 2013	15.54	15.81	15.53	15.69
1590	AMEX	UWM	Fri, May 17, 2013	15.44	15.64	15.40	15.64
1589	AMEX	UWM	Thu, May 16, 2013	15.33	15.48	15.24	15.30
1588	AMEX	UWM	Wed, May 15, 2013	15.26	15.52	15.22	15.39
1587	AMEX	UWM	Tue, May 14, 2013	14.98	15.32	14.98	15.32
1586	AMEX	UWM	Mon, May 13, 2013	14.93	15.04	14.83	14.93
1585	AMEX	UWM	Fri, May 10, 2013	14.76	14.98	14.73	14.96
1584	AMEX	UWM	Thu, May 9, 2013	14.79	14.85	14.63	14.71
1583	AMEX	UWM	Wed, May 8, 2013	14.68	14.84	14.60	14.84
1582	AMEX	UWM	Tue, May 7, 2013	14.55	14.75	14.44	14.73
1581	AMEX	UWM	Mon, May 6, 2013	14.35	14.54	14.31	14.51
1580	AMEX	UWM	Fri, May 3, 2013	14.25	14.53	14.20	14.31
1579	AMEX	UWM	Thu, May 2, 2013	13.61	13.94	13.56	13.88
1578	AMEX	UWM	Wed, May 1, 2013	14.07	14.08	13.44	13.46
1577	AMEX	UWM	Tue, Apr 30, 2013	14.02	14.16	13.89	14.16
1576	AMEX	UWM	Mon, Apr 29, 2013	13.93	14.06	13.86	13.99
1575	AMEX	UWM	Fri, Apr 26, 2013	13.85	13.94	13.69	13.82
1574	AMEX	UWM	Thu, Apr 25, 2013	13.85	14.10	13.83	13.95
1573	AMEX	UWM	Wed, Apr 24, 2013	13.61	13.79	13.53	13.77
1572	AMEX	UWM	Tue, Apr 23, 2013	13.41	13.63	13.30	13.62
1571	AMEX	UWM	Mon, Apr 22, 2013	13.16	13.26	12.73	13.19
1570	AMEX	UWM	Fri, Apr 19, 2013	12.95	13.16	12.75	13.14
1569	AMEX	UWM	Thu, Apr 18, 2013	13.00	13.07	12.71	12.93
1568	AMEX	UWM	Wed, Apr 17, 2013	13.23	13.26	12.74	12.97
1567	AMEX	UWM	Tue, Apr 16, 2013	13.21	13.49	13.12	13.46
1566	AMEX	UWM	Mon, Apr 15, 2013	13.89	13.91	12.91	13.02
1565	AMEX	UWM	Fri, Apr 12, 2013	14.09	14.15	13.85	14.05
1564	AMEX	UWM	Thu, Apr 11, 2013	14.14	14.35	14.10	14.19
1563	AMEX	UWM	Wed, Apr 10, 2013	13.73	14.20	13.73	14.13
1562	AMEX	UWM	Tue, Apr 9, 2013	13.77	13.83	13.60	13.65
1561	AMEX	UWM	Mon, Apr 8, 2013	13.57	13.73	13.40	13.72
1560	AMEX	UWM	Fri, Apr 5, 2013	13.15	13.51	13.12	13.51
1559	AMEX	UWM	Thu, Apr 4, 2013	13.36	13.56	13.29	13.55
1558	AMEX	UWM	Wed, Apr 3, 2013	13.87	13.88	13.28	13.35
1557	AMEX	UWM	Tue, Apr 2, 2013	14.13	14.16	13.74	13.79
1556	AMEX	UWM	Mon, Apr 1, 2013	14.27	14.33	13.80	13.95
1555	AMEX	UWM	Thu, Mar 28, 2013	14.29	14.39	14.21	14.30
1554	AMEX	UWM	Wed, Mar 27, 2013	14.08	14.30	13.96	14.29
1553	AMEX	UWM	Tue, Mar 26, 2013	14.29	14.33	14.12	14.28
1552	AMEX	UWM	Mon, Mar 25, 2013	14.23	14.40	13.98	14.14
1551	AMEX	UWM	Fri, Mar 22, 2013	14.19	14.22	14.10	14.14
1550	AMEX	UWM	Thu, Mar 21, 2013	14.12	14.26	13.98	14.08
1549	AMEX	UWM	Wed, Mar 20, 2013	14.21	14.33	14.19	14.32
1548	AMEX	UWM	Tue, Mar 19, 2013	14.24	14.33	13.82	14.06
1547	AMEX	UWM	Mon, Mar 18, 2013	14.04	14.30	14.02	14.20
1546	AMEX	UWM	Fri, Mar 15, 2013	14.31	14.40	14.24	14.32
1545	AMEX	UWM	Thu, Mar 14, 2013	14.13	14.36	14.11	14.35
1544	AMEX	UWM	Wed, Mar 13, 2013	13.98	14.12	13.90	14.08
1543	AMEX	UWM	Tue, Mar 12, 2013	13.97	14.04	13.88	13.97
1542	AMEX	UWM	Mon, Mar 11, 2013	13.95	14.04	13.93	14.02
1541	AMEX	UWM	Fri, Mar 8, 2013	14.00	14.05	13.80	14.03
1540	AMEX	UWM	Thu, Mar 7, 2013	13.66	13.80	13.62	13.79
1539	AMEX	UWM	Wed, Mar 6, 2013	13.67	13.70	13.56	13.64
1538	AMEX	UWM	Tue, Mar 5, 2013	13.42	13.63	13.42	13.58
1537	AMEX	UWM	Mon, Mar 4, 2013	13.15	13.29	13.01	13.27
1536	AMEX	UWM	Fri, Mar 1, 2013	12.93	13.25	12.73	13.21
1535	AMEX	UWM	Thu, Feb 28, 2013	13.04	13.25	13.00	13.07
1534	AMEX	UWM	Wed, Feb 27, 2013	12.77	13.19	12.77	13.02
1533	AMEX	UWM	Tue, Feb 26, 2013	12.78	12.88	12.61	12.78
1532	AMEX	UWM	Mon, Feb 25, 2013	13.40	13.40	12.66	12.67
1531	AMEX	UWM	Fri, Feb 22, 2013	13.08	13.25	13.07	13.25
1530	AMEX	UWM	Thu, Feb 21, 2013	13.18	13.19	12.78	12.93
1529	AMEX	UWM	Wed, Feb 20, 2013	13.74	13.75	13.18	13.20
1528	AMEX	UWM	Tue, Feb 19, 2013	13.52	13.71	13.52	13.70
1527	AMEX	UWM	Fri, Feb 15, 2013	13.47	13.56	13.41	13.46
1526	AMEX	UWM	Thu, Feb 14, 2013	13.31	13.51	13.31	13.47
1525	AMEX	UWM	Wed, Feb 13, 2013	13.32	13.42	13.26	13.40
1524	AMEX	UWM	Tue, Feb 12, 2013	13.19	13.33	13.17	13.28
1523	AMEX	UWM	Mon, Feb 11, 2013	13.18	13.18	13.05	13.18
1522	AMEX	UWM	Fri, Feb 8, 2013	13.05	13.22	13.05	13.20
1521	AMEX	UWM	Thu, Feb 7, 2013	13.08	13.13	12.85	13.02
1520	AMEX	UWM	Wed, Feb 6, 2013	12.87	13.12	12.85	13.12
1519	AMEX	UWM	Tue, Feb 5, 2013	12.90	13.08	12.86	13.01
1518	AMEX	UWM	Mon, Feb 4, 2013	12.93	13.03	12.74	12.77
1517	AMEX	UWM	Fri, Feb 1, 2013	12.96	13.18	12.94	13.09
1516	AMEX	UWM	Thu, Jan 31, 2013	12.66	12.88	12.62	12.84
1515	AMEX	UWM	Wed, Jan 30, 2013	12.97	12.99	12.61	12.70
1514	AMEX	UWM	Tue, Jan 29, 2013	12.98	13.03	12.89	12.98
1513	AMEX	UWM	Mon, Jan 28, 2013	12.99	13.05	12.81	12.98
1512	AMEX	UWM	Fri, Jan 25, 2013	12.91	12.95	12.78	12.95
1511	AMEX	UWM	Thu, Jan 24, 2013	12.75	12.93	12.68	12.79
1510	AMEX	UWM	Wed, Jan 23, 2013	12.77	12.78	12.67	12.70
1509	AMEX	UWM	Tue, Jan 22, 2013	12.60	12.77	12.52	12.76
1508	AMEX	UWM	Fri, Jan 18, 2013	12.51	12.59	12.45	12.57
1507	AMEX	UWM	Thu, Jan 17, 2013	12.40	12.56	12.37	12.51
1506	AMEX	UWM	Wed, Jan 16, 2013	12.29	12.35	12.22	12.28
1505	AMEX	UWM	Tue, Jan 15, 2013	12.10	12.38	12.08	12.34
1504	AMEX	UWM	Mon, Jan 14, 2013	12.19	12.29	12.16	12.25
1503	AMEX	UWM	Fri, Jan 11, 2013	12.26	12.29	12.15	12.25
1502	AMEX	UWM	Thu, Jan 10, 2013	12.32	12.33	12.13	12.26
1501	AMEX	UWM	Wed, Jan 9, 2013	12.14	12.24	12.13	12.21
1500	AMEX	UWM	Tue, Jan 8, 2013	12.11	12.14	11.98	12.12
1499	AMEX	UWM	Mon, Jan 7, 2013	12.08	12.15	12.04	12.11
1498	AMEX	UWM	Fri, Jan 4, 2013	12.14	12.26	12.05	12.19
1497	AMEX	UWM	Thu, Jan 3, 2013	12.11	12.22	11.97	12.05
1496	AMEX	UWM	Wed, Jan 2, 2013	11.96	12.10	11.85	12.09
1495	AMEX	UWM	Mon, Dec 31, 2012	10.97	11.43	10.90	11.40
1494	AMEX	UWM	Fri, Dec 28, 2012	10.98	11.14	10.93	10.94
1493	AMEX	UWM	Thu, Dec 27, 2012	11.17	11.17	10.81	11.09
1492	AMEX	UWM	Wed, Dec 26, 2012	11.33	11.36	11.09	11.09
1491	AMEX	UWM	Mon, Dec 24, 2012	11.32	11.34	11.20	11.26
1490	AMEX	UWM	Fri, Dec 21, 2012	11.15	11.38	11.06	11.38
1489	AMEX	UWM	Thu, Dec 20, 2012	11.37	11.50	11.30	11.48
1488	AMEX	UWM	Wed, Dec 19, 2012	11.38	11.48	11.27	11.36
1487	AMEX	UWM	Tue, Dec 18, 2012	11.07	11.35	11.01	11.33
1486	AMEX	UWM	Mon, Dec 17, 2012	10.79	11.01	10.76	11.01
1485	AMEX	UWM	Fri, Dec 14, 2012	10.68	10.83	10.65	10.74
1484	AMEX	UWM	Thu, Dec 13, 2012	10.88	10.94	10.65	10.74
1483	AMEX	UWM	Wed, Dec 12, 2012	11.05	11.09	10.83	10.87
1482	AMEX	UWM	Tue, Dec 11, 2012	10.91	11.02	10.86	10.99
1481	AMEX	UWM	Mon, Dec 10, 2012	10.73	10.79	10.68	10.77
1480	AMEX	UWM	Fri, Dec 7, 2012	10.75	10.76	10.59	10.67
1479	AMEX	UWM	Thu, Dec 6, 2012	10.62	10.70	10.53	10.65
1478	AMEX	UWM	Wed, Dec 5, 2012	10.75	10.75	10.47	10.61
1477	AMEX	UWM	Tue, Dec 4, 2012	10.65	10.70	10.49	10.67
1476	AMEX	UWM	Mon, Dec 3, 2012	10.81	10.81	10.56	10.62
1475	AMEX	UWM	Fri, Nov 30, 2012	10.73	10.73	10.56	10.66
1474	AMEX	UWM	Thu, Nov 29, 2012	10.61	10.73	10.53	10.68
1473	AMEX	UWM	Wed, Nov 28, 2012	10.19	10.44	10.02	10.44
1472	AMEX	UWM	Tue, Nov 27, 2012	10.30	10.43	10.27	10.29
1471	AMEX	UWM	Mon, Nov 26, 2012	10.22	10.32	10.14	10.32
1470	AMEX	UWM	Fri, Nov 23, 2012	10.09	10.25	10.09	10.25
1469	AMEX	UWM	Wed, Nov 21, 2012	9.98	10.05	9.91	10.05
1468	AMEX	UWM	Tue, Nov 20, 2012	9.87	9.95	9.78	9.94
1467	AMEX	UWM	Mon, Nov 19, 2012	9.70	9.92	9.68	9.89
1466	AMEX	UWM	Fri, Nov 16, 2012	9.34	9.54	9.17	9.51
1465	AMEX	UWM	Thu, Nov 15, 2012	9.40	9.50	9.21	9.36
1464	AMEX	UWM	Wed, Nov 14, 2012	9.86	9.90	9.40	9.44
1463	AMEX	UWM	Tue, Nov 13, 2012	9.82	10.01	9.78	9.82
1462	AMEX	UWM	Mon, Nov 12, 2012	10.05	10.05	9.89	9.92
1461	AMEX	UWM	Fri, Nov 9, 2012	9.85	10.12	9.82	9.97
1460	AMEX	UWM	Thu, Nov 8, 2012	10.19	10.26	9.93	9.94
1459	AMEX	UWM	Wed, Nov 7, 2012	10.49	10.49	10.11	10.23
1458	AMEX	UWM	Tue, Nov 6, 2012	10.66	10.80	10.65	10.74
1457	AMEX	UWM	Mon, Nov 5, 2012	10.44	10.61	10.38	10.59
1456	AMEX	UWM	Fri, Nov 2, 2012	10.89	10.91	10.45	10.47
1455	AMEX	UWM	Thu, Nov 1, 2012	10.64	10.85	10.55	10.79
1454	AMEX	UWM	Wed, Oct 31, 2012	10.46	10.58	10.38	10.58
1453	AMEX	UWM	Fri, Oct 26, 2012	10.53	10.64	10.28	10.44
1452	AMEX	UWM	Thu, Oct 25, 2012	10.64	10.70	10.38	10.55
1451	AMEX	UWM	Wed, Oct 24, 2012	10.60	10.63	10.40	10.46
1450	AMEX	UWM	Tue, Oct 23, 2012	10.45	10.55	10.27	10.52
1449	AMEX	UWM	Mon, Oct 22, 2012	10.58	10.67	10.51	10.63
1448	AMEX	UWM	Fri, Oct 19, 2012	10.89	10.91	10.54	10.64
1447	AMEX	UWM	Thu, Oct 18, 2012	11.18	11.24	11.06	11.07
1446	AMEX	UWM	Wed, Oct 17, 2012	11.05	11.24	11.01	11.20
1445	AMEX	UWM	Tue, Oct 16, 2012	10.96	11.03	10.92	11.01
1444	AMEX	UWM	Mon, Oct 15, 2012	10.77	10.85	10.62	10.85
1443	AMEX	UWM	Fri, Oct 12, 2012	10.88	10.94	10.66	10.70
1442	AMEX	UWM	Thu, Oct 11, 2012	10.97	11.06	10.84	10.87
1441	AMEX	UWM	Wed, Oct 10, 2012	10.85	10.90	10.73	10.81
1440	AMEX	UWM	Tue, Oct 9, 2012	11.11	11.13	10.80	10.85
1439	AMEX	UWM	Mon, Oct 8, 2012	11.11	11.18	11.06	11.10
1438	AMEX	UWM	Fri, Oct 5, 2012	11.37	11.54	11.17	11.25
1437	AMEX	UWM	Thu, Oct 4, 2012	11.20	11.28	11.01	11.28
1436	AMEX	UWM	Wed, Oct 3, 2012	11.20	11.27	11.00	11.11
1435	AMEX	UWM	Tue, Oct 2, 2012	11.25	11.27	11.05	11.15
1434	AMEX	UWM	Mon, Oct 1, 2012	11.19	11.36	11.04	11.13
1433	AMEX	UWM	Fri, Sep 28, 2012	11.16	11.22	11.02	11.06
1432	AMEX	UWM	Thu, Sep 27, 2012	11.10	11.31	10.98	11.25
1431	AMEX	UWM	Wed, Sep 26, 2012	11.19	11.20	10.91	11.00
1430	AMEX	UWM	Tue, Sep 25, 2012	11.61	11.63	11.11	11.14
1429	AMEX	UWM	Mon, Sep 24, 2012	11.46	11.60	11.39	11.47
1428	AMEX	UWM	Fri, Sep 21, 2012	11.68	11.69	11.53	11.54
1427	AMEX	UWM	Thu, Sep 20, 2012	11.43	11.51	11.30	11.46
1426	AMEX	UWM	Wed, Sep 19, 2012	11.64	11.68	11.52	11.57
1425	AMEX	UWM	Tue, Sep 18, 2012	11.61	11.65	11.50	11.60
1424	AMEX	UWM	Mon, Sep 17, 2012	11.68	11.73	11.56	11.68
1423	AMEX	UWM	Fri, Sep 14, 2012	11.64	11.93	11.64	11.79
1422	AMEX	UWM	Thu, Sep 13, 2012	11.30	11.71	11.19	11.56
1421	AMEX	UWM	Wed, Sep 12, 2012	11.27	11.31	11.12	11.28
1420	AMEX	UWM	Tue, Sep 11, 2012	11.11	11.29	11.10	11.15
1419	AMEX	UWM	Mon, Sep 10, 2012	11.19	11.26	11.09	11.11
1418	AMEX	UWM	Fri, Sep 7, 2012	11.10	11.25	11.07	11.20
1417	AMEX	UWM	Thu, Sep 6, 2012	10.78	11.13	10.76	11.03
1416	AMEX	UWM	Wed, Sep 5, 2012	10.68	10.76	10.59	10.65
1415	AMEX	UWM	Tue, Sep 4, 2012	10.42	10.74	10.25	10.65
1414	AMEX	UWM	Fri, Aug 31, 2012	10.49	10.50	10.20	10.39
1413	AMEX	UWM	Thu, Aug 30, 2012	10.42	10.43	10.27	10.31
1412	AMEX	UWM	Wed, Aug 29, 2012	10.50	10.61	10.41	10.53
1411	AMEX	UWM	Tue, Aug 28, 2012	10.37	10.50	10.31	10.45
1410	AMEX	UWM	Mon, Aug 27, 2012	10.43	10.47	10.26	10.36
1409	AMEX	UWM	Fri, Aug 24, 2012	10.21	10.38	10.15	10.30
1408	AMEX	UWM	Thu, Aug 23, 2012	10.39	10.39	10.17	10.26
1407	AMEX	UWM	Wed, Aug 22, 2012	10.45	10.50	10.32	10.39
1406	AMEX	UWM	Tue, Aug 21, 2012	10.61	10.81	10.42	10.49
1405	AMEX	UWM	Mon, Aug 20, 2012	10.52	10.54	10.37	10.48
1404	AMEX	UWM	Fri, Aug 17, 2012	10.43	10.59	10.37	10.56
1403	AMEX	UWM	Thu, Aug 16, 2012	10.17	10.45	10.08	10.39
1402	AMEX	UWM	Wed, Aug 15, 2012	9.97	10.19	9.95	10.18
1401	AMEX	UWM	Tue, Aug 14, 2012	10.20	10.23	9.94	10.03
1400	AMEX	UWM	Mon, Aug 13, 2012	10.08	10.12	9.85	10.08
1399	AMEX	UWM	Fri, Aug 10, 2012	10.06	10.14	10.00	10.11
1398	AMEX	UWM	Thu, Aug 9, 2012	10.07	10.22	10.05	10.17
1397	AMEX	UWM	Wed, Aug 8, 2012	10.02	10.17	10.00	10.08
1396	AMEX	UWM	Tue, Aug 7, 2012	10.10	10.26	10.04	10.10
1395	AMEX	UWM	Mon, Aug 6, 2012	9.80	10.03	9.77	9.93
1394	AMEX	UWM	Fri, Aug 3, 2012	9.62	9.87	9.54	9.78
1393	AMEX	UWM	Thu, Aug 2, 2012	9.21	9.45	9.20	9.33
1392	AMEX	UWM	Wed, Aug 1, 2012	9.86	9.88	9.38	9.38
1391	AMEX	UWM	Tue, Jul 31, 2012	9.82	10.00	9.73	9.73
1390	AMEX	UWM	Mon, Jul 30, 2012	10.02	10.11	9.82	9.90
1389	AMEX	UWM	Fri, Jul 27, 2012	9.60	10.06	9.50	9.98
1388	AMEX	UWM	Thu, Jul 26, 2012	9.65	9.69	9.40	9.50
1387	AMEX	UWM	Wed, Jul 25, 2012	9.41	9.49	9.28	9.36
1386	AMEX	UWM	Tue, Jul 24, 2012	9.64	9.64	9.22	9.32
1385	AMEX	UWM	Mon, Jul 23, 2012	9.53	9.66	9.44	9.56
1384	AMEX	UWM	Fri, Jul 20, 2012	9.99	10.01	9.86	9.91
1383	AMEX	UWM	Thu, Jul 19, 2012	10.30	10.34	10.10	10.13
1382	AMEX	UWM	Wed, Jul 18, 2012	10.05	10.33	10.04	10.21
1381	AMEX	UWM	Tue, Jul 17, 2012	10.16	10.19	9.82	10.10
1380	AMEX	UWM	Mon, Jul 16, 2012	10.06	10.13	9.94	10.02
1379	AMEX	UWM	Fri, Jul 13, 2012	9.94	10.18	9.93	10.09
1378	AMEX	UWM	Thu, Jul 12, 2012	9.77	9.94	9.56	9.86
1377	AMEX	UWM	Wed, Jul 11, 2012	10.01	10.07	9.80	9.93
1376	AMEX	UWM	Tue, Jul 10, 2012	10.38	10.41	9.91	10.00
1375	AMEX	UWM	Mon, Jul 9, 2012	10.29	10.30	10.13	10.22
1374	AMEX	UWM	Fri, Jul 6, 2012	10.37	10.38	10.21	10.30
1373	AMEX	UWM	Thu, Jul 5, 2012	10.57	10.64	10.44	10.54
1372	AMEX	UWM	Tue, Jul 3, 2012	10.31	10.57	10.29	10.55
1371	AMEX	UWM	Mon, Jul 2, 2012	10.15	10.31	9.99	10.29
1370	AMEX	UWM	Fri, Jun 29, 2012	9.92	10.11	9.81	10.11
1369	AMEX	UWM	Thu, Jun 28, 2012	9.37	9.53	9.22	9.50
1368	AMEX	UWM	Wed, Jun 27, 2012	9.30	9.54	9.29	9.52
1367	AMEX	UWM	Tue, Jun 26, 2012	9.21	9.33	9.06	9.26
1366	AMEX	UWM	Mon, Jun 25, 2012	9.20	9.27	9.11	9.18
1365	AMEX	UWM	Fri, Jun 22, 2012	9.38	9.52	9.27	9.48
1364	AMEX	UWM	Thu, Jun 21, 2012	9.70	9.73	9.23	9.27
1363	AMEX	UWM	Wed, Jun 20, 2012	9.77	9.86	9.59	9.72
1362	AMEX	UWM	Tue, Jun 19, 2012	9.52	9.86	9.49	9.74
1361	AMEX	UWM	Mon, Jun 18, 2012	9.26	9.50	9.20	9.43
1360	AMEX	UWM	Fri, Jun 15, 2012	9.21	9.43	9.14	9.40
1359	AMEX	UWM	Thu, Jun 14, 2012	8.96	9.23	8.92	9.18
1358	AMEX	UWM	Wed, Jun 13, 2012	9.13	9.24	8.88	8.96
1357	AMEX	UWM	Tue, Jun 12, 2012	8.99	9.18	8.83	9.18
1356	AMEX	UWM	Mon, Jun 11, 2012	9.56	9.57	8.91	8.94
1355	AMEX	UWM	Fri, Jun 8, 2012	9.11	9.38	8.97	9.36
1354	AMEX	UWM	Thu, Jun 7, 2012	9.53	9.54	9.11	9.11
1353	AMEX	UWM	Wed, Jun 6, 2012	8.94	9.25	8.91	9.23
1352	AMEX	UWM	Tue, Jun 5, 2012	8.49	8.81	8.48	8.79
1351	AMEX	UWM	Mon, Jun 4, 2012	8.67	8.74	8.41	8.58
1350	AMEX	UWM	Fri, Jun 1, 2012	8.76	8.90	8.59	8.63
1349	AMEX	UWM	Thu, May 31, 2012	9.21	9.28	8.92	9.16
1348	AMEX	UWM	Wed, May 30, 2012	9.37	9.40	9.18	9.20
1347	AMEX	UWM	Tue, May 29, 2012	9.49	9.61	9.34	9.57
1346	AMEX	UWM	Fri, May 25, 2012	9.31	9.37	9.22	9.29
1345	AMEX	UWM	Thu, May 24, 2012	9.27	9.33	9.05	9.32
1344	AMEX	UWM	Wed, May 23, 2012	8.97	9.31	8.84	9.28
1343	AMEX	UWM	Tue, May 22, 2012	9.26	9.40	9.03	9.16
1342	AMEX	UWM	Mon, May 21, 2012	8.91	9.26	8.79	9.25
1341	AMEX	UWM	Fri, May 18, 2012	9.02	9.14	8.80	8.82
1340	AMEX	UWM	Thu, May 17, 2012	9.46	9.49	9.02	9.03
1339	AMEX	UWM	Wed, May 16, 2012	9.64	9.75	9.44	9.47
1338	AMEX	UWM	Tue, May 15, 2012	9.62	9.78	9.53	9.58
1337	AMEX	UWM	Mon, May 14, 2012	9.68	9.77	9.56	9.63
1336	AMEX	UWM	Fri, May 11, 2012	9.78	10.05	9.76	9.88
1335	AMEX	UWM	Thu, May 10, 2012	9.99	10.04	9.82	9.93
1334	AMEX	UWM	Wed, May 9, 2012	9.70	9.97	9.65	9.87
1333	AMEX	UWM	Tue, May 8, 2012	9.83	9.98	9.65	9.97
1332	AMEX	UWM	Mon, May 7, 2012	9.86	10.06	9.82	10.00
1331	AMEX	UWM	Fri, May 4, 2012	10.19	10.20	9.90	9.94
1330	AMEX	UWM	Thu, May 3, 2012	10.60	10.62	10.21	10.33
1329	AMEX	UWM	Wed, May 2, 2012	10.41	10.64	10.31	10.62
1328	AMEX	UWM	Tue, May 1, 2012	10.58	10.94	10.50	10.56
1327	AMEX	UWM	Mon, Apr 30, 2012	10.78	10.79	10.54	10.54
1326	AMEX	UWM	Fri, Apr 27, 2012	10.68	10.83	10.44	10.79
1325	AMEX	UWM	Thu, Apr 26, 2012	10.43	10.66	10.38	10.62
1324	AMEX	UWM	Wed, Apr 25, 2012	10.37	10.53	10.31	10.43
1323	AMEX	UWM	Tue, Apr 24, 2012	9.97	10.16	9.90	10.10
1322	AMEX	UWM	Mon, Apr 23, 2012	9.92	9.97	9.75	9.96
1321	AMEX	UWM	Fri, Apr 20, 2012	10.26	10.43	10.20	10.22
1320	AMEX	UWM	Thu, Apr 19, 2012	10.27	10.44	10.00	10.11
1319	AMEX	UWM	Wed, Apr 18, 2012	10.30	10.36	10.15	10.24
1318	AMEX	UWM	Tue, Apr 17, 2012	10.27	10.58	10.26	10.41
1317	AMEX	UWM	Mon, Apr 16, 2012	10.17	10.24	9.91	10.10
1316	AMEX	UWM	Fri, Apr 13, 2012	10.28	10.29	10.05	10.08
1315	AMEX	UWM	Thu, Apr 12, 2012	10.08	10.42	10.05	10.35
1314	AMEX	UWM	Wed, Apr 11, 2012	9.95	10.08	9.91	10.05
1313	AMEX	UWM	Tue, Apr 10, 2012	10.20	10.25	9.73	9.77
1312	AMEX	UWM	Mon, Apr 9, 2012	10.23	10.36	10.17	10.28
1311	AMEX	UWM	Thu, Apr 5, 2012	10.63	10.73	10.58	10.63
1310	AMEX	UWM	Wed, Apr 4, 2012	10.84	10.84	10.59	10.72
1309	AMEX	UWM	Tue, Apr 3, 2012	11.18	11.26	10.98	11.09
1308	AMEX	UWM	Mon, Apr 2, 2012	10.87	11.23	10.83	11.21
1307	AMEX	UWM	Fri, Mar 30, 2012	11.15	11.16	10.87	10.94
1306	AMEX	UWM	Thu, Mar 29, 2012	10.93	11.05	10.74	11.00
1305	AMEX	UWM	Wed, Mar 28, 2012	11.21	11.26	10.89	11.08
1304	AMEX	UWM	Tue, Mar 27, 2012	11.38	11.44	11.20	11.21
1303	AMEX	UWM	Mon, Mar 26, 2012	11.20	11.39	11.17	11.37
1302	AMEX	UWM	Fri, Mar 23, 2012	10.74	10.94	10.55	10.93
1301	AMEX	UWM	Thu, Mar 22, 2012	10.69	10.80	10.58	10.72
1300	AMEX	UWM	Wed, Mar 21, 2012	10.99	11.05	10.84	10.92
1299	AMEX	UWM	Tue, Mar 20, 2012	10.96	11.02	10.83	10.93
1298	AMEX	UWM	Mon, Mar 19, 2012	10.91	11.30	10.88	11.14
1297	AMEX	UWM	Fri, Mar 16, 2012	11.00	11.01	10.85	10.93
1296	AMEX	UWM	Thu, Mar 15, 2012	10.75	10.97	10.69	10.97
1295	AMEX	UWM	Wed, Mar 14, 2012	10.94	11.00	10.69	10.78
1294	AMEX	UWM	Tue, Mar 13, 2012	10.71	10.97	10.62	10.96
1293	AMEX	UWM	Mon, Mar 12, 2012	10.63	10.67	10.44	10.55
1292	AMEX	UWM	Fri, Mar 9, 2012	10.31	10.72	10.30	10.60
1291	AMEX	UWM	Thu, Mar 8, 2012	10.18	10.35	10.01	10.31
1290	AMEX	UWM	Wed, Mar 7, 2012	9.90	10.06	9.88	10.04
1289	AMEX	UWM	Tue, Mar 6, 2012	10.05	10.08	9.78	9.85
1288	AMEX	UWM	Mon, Mar 5, 2012	10.19	10.28	10.04	10.27
1287	AMEX	UWM	Fri, Mar 2, 2012	10.55	10.60	10.14	10.24
1286	AMEX	UWM	Thu, Mar 1, 2012	10.55	10.80	10.54	10.55
1285	AMEX	UWM	Wed, Feb 29, 2012	10.86	10.96	10.44	10.44
1284	AMEX	UWM	Tue, Feb 28, 2012	10.86	10.99	10.67	10.79
1283	AMEX	UWM	Mon, Feb 27, 2012	10.67	10.96	10.52	10.84
1282	AMEX	UWM	Fri, Feb 24, 2012	10.93	10.98	10.84	10.88
1281	AMEX	UWM	Thu, Feb 23, 2012	10.65	10.93	10.52	10.91
1280	AMEX	UWM	Wed, Feb 22, 2012	10.71	10.81	10.59	10.60
1279	AMEX	UWM	Tue, Feb 21, 2012	10.96	10.99	10.68	10.77
1278	AMEX	UWM	Fri, Feb 17, 2012	11.05	11.06	10.88	10.92
1277	AMEX	UWM	Thu, Feb 16, 2012	10.54	10.95	10.53	10.92
1276	AMEX	UWM	Wed, Feb 15, 2012	10.83	10.83	10.46	10.54
1275	AMEX	UWM	Tue, Feb 14, 2012	10.70	10.75	10.56	10.72
1274	AMEX	UWM	Mon, Feb 13, 2012	10.76	10.83	10.62	10.81
1273	AMEX	UWM	Fri, Feb 10, 2012	10.59	10.64	10.49	10.53
1272	AMEX	UWM	Thu, Feb 9, 2012	11.00	11.00	10.69	10.84
1271	AMEX	UWM	Wed, Feb 8, 2012	10.94	11.05	10.71	10.93
1270	AMEX	UWM	Tue, Feb 7, 2012	10.89	10.99	10.76	10.90
1269	AMEX	UWM	Mon, Feb 6, 2012	10.88	10.97	10.83	10.92
1268	AMEX	UWM	Fri, Feb 3, 2012	10.87	11.05	10.80	10.99
1267	AMEX	UWM	Thu, Feb 2, 2012	10.49	10.61	10.41	10.52
1266	AMEX	UWM	Wed, Feb 1, 2012	10.16	10.44	10.09	10.42
1265	AMEX	UWM	Tue, Jan 31, 2012	10.12	10.17	9.86	9.99
1264	AMEX	UWM	Mon, Jan 30, 2012	9.99	10.07	9.84	10.00
1263	AMEX	UWM	Fri, Jan 27, 2012	9.92	10.16	9.90	10.15
1262	AMEX	UWM	Thu, Jan 26, 2012	10.18	10.20	9.90	10.02
1261	AMEX	UWM	Wed, Jan 25, 2012	9.87	10.11	9.77	10.04
1260	AMEX	UWM	Tue, Jan 24, 2012	9.64	9.90	9.54	9.88
1259	AMEX	UWM	Mon, Jan 23, 2012	9.79	9.93	9.60	9.75
1258	AMEX	UWM	Fri, Jan 20, 2012	9.74	9.84	9.70	9.79
1257	AMEX	UWM	Thu, Jan 19, 2012	9.75	9.80	9.63	9.76
1256	AMEX	UWM	Wed, Jan 18, 2012	9.31	9.65	9.27	9.64
1255	AMEX	UWM	Tue, Jan 17, 2012	9.50	9.54	9.26	9.30
1254	AMEX	UWM	Fri, Jan 13, 2012	9.28	9.35	9.14	9.32
1253	AMEX	UWM	Thu, Jan 12, 2012	9.42	9.45	9.22	9.43
1252	AMEX	UWM	Wed, Jan 11, 2012	9.22	9.39	9.20	9.37
1251	AMEX	UWM	Tue, Jan 10, 2012	9.27	9.34	9.23	9.30
1250	AMEX	UWM	Mon, Jan 9, 2012	9.02	9.06	8.85	9.03
1249	AMEX	UWM	Fri, Jan 6, 2012	9.00	9.08	8.82	8.94
1248	AMEX	UWM	Thu, Jan 5, 2012	8.76	9.07	8.61	8.98
1247	AMEX	UWM	Wed, Jan 4, 2012	8.89	8.95	8.77	8.90
1246	AMEX	UWM	Tue, Jan 3, 2012	9.15	9.20	8.94	8.99
1245	AMEX	UWM	Fri, Dec 30, 2011	8.79	8.88	8.71	8.72
1244	AMEX	UWM	Thu, Dec 29, 2011	8.70	8.86	8.67	8.80
1243	AMEX	UWM	Wed, Dec 28, 2011	8.97	8.97	8.58	8.63
1242	AMEX	UWM	Tue, Dec 27, 2011	8.83	9.04	8.78	8.95
1241	AMEX	UWM	Fri, Dec 23, 2011	8.89	8.92	8.79	8.90
1240	AMEX	UWM	Thu, Dec 22, 2011	8.81	8.93	8.77	8.83
1239	AMEX	UWM	Wed, Dec 21, 2011	8.56	8.77	8.39	8.71
1238	AMEX	UWM	Tue, Dec 20, 2011	8.36	8.67	8.35	8.65
1237	AMEX	UWM	Mon, Dec 19, 2011	8.45	8.51	7.97	8.01
1236	AMEX	UWM	Fri, Dec 16, 2011	8.29	8.53	8.18	8.29
1235	AMEX	UWM	Thu, Dec 15, 2011	8.26	8.26	8.02	8.16
1234	AMEX	UWM	Wed, Dec 14, 2011	8.07	8.18	7.92	8.01
1233	AMEX	UWM	Tue, Dec 13, 2011	8.76	8.81	8.14	8.22
1232	AMEX	UWM	Mon, Dec 12, 2011	8.59	8.59	8.36	8.59
1231	AMEX	UWM	Fri, Dec 9, 2011	8.37	8.93	8.34	8.84
1230	AMEX	UWM	Thu, Dec 8, 2011	8.71	8.77	8.30	8.33
1229	AMEX	UWM	Wed, Dec 7, 2011	8.80	8.98	8.52	8.90
1228	AMEX	UWM	Tue, Dec 6, 2011	8.91	9.03	8.75	8.92
1227	AMEX	UWM	Mon, Dec 5, 2011	8.95	9.06	8.76	8.90
1226	AMEX	UWM	Fri, Dec 2, 2011	8.75	8.88	8.56	8.60
1225	AMEX	UWM	Thu, Dec 1, 2011	8.60	8.76	8.51	8.55
1224	AMEX	UWM	Wed, Nov 30, 2011	8.41	8.68	8.31	8.67
1223	AMEX	UWM	Tue, Nov 29, 2011	7.81	7.88	7.65	7.75
1222	AMEX	UWM	Mon, Nov 28, 2011	7.65	7.82	7.61	7.78
1221	AMEX	UWM	Fri, Nov 25, 2011	7.20	7.42	7.12	7.13
1220	AMEX	UWM	Wed, Nov 23, 2011	7.63	7.66	7.28	7.31
1219	AMEX	UWM	Tue, Nov 22, 2011	7.90	8.01	7.71	7.80
1218	AMEX	UWM	Mon, Nov 21, 2011	7.99	8.06	7.78	7.92
1217	AMEX	UWM	Fri, Nov 18, 2011	8.39	8.44	8.21	8.32
1216	AMEX	UWM	Thu, Nov 17, 2011	8.55	8.67	8.23	8.32
1215	AMEX	UWM	Wed, Nov 16, 2011	8.67	9.01	8.54	8.58
1214	AMEX	UWM	Tue, Nov 15, 2011	8.56	8.96	8.44	8.86
1213	AMEX	UWM	Mon, Nov 14, 2011	8.82	8.87	8.51	8.64
1212	AMEX	UWM	Fri, Nov 11, 2011	8.65	8.93	8.63	8.88
1211	AMEX	UWM	Thu, Nov 10, 2011	8.60	8.63	8.26	8.43
1210	AMEX	UWM	Wed, Nov 9, 2011	8.67	8.82	8.31	8.33
1209	AMEX	UWM	Tue, Nov 8, 2011	9.12	9.23	8.72	9.22
1208	AMEX	UWM	Mon, Nov 7, 2011	8.96	9.05	8.58	8.95
1207	AMEX	UWM	Fri, Nov 4, 2011	8.88	9.03	8.74	8.99
1206	AMEX	UWM	Thu, Nov 3, 2011	8.92	9.13	8.45	9.08
1205	AMEX	UWM	Wed, Nov 2, 2011	8.53	8.69	8.34	8.66
1204	AMEX	UWM	Tue, Nov 1, 2011	8.19	8.61	8.14	8.28
1203	AMEX	UWM	Mon, Oct 31, 2011	9.06	9.21	8.85	8.85
1202	AMEX	UWM	Fri, Oct 28, 2011	9.42	9.59	9.30	9.39
1201	AMEX	UWM	Thu, Oct 27, 2011	9.19	9.59	9.01	9.46
1200	AMEX	UWM	Wed, Oct 26, 2011	8.56	8.66	8.09	8.56
1199	AMEX	UWM	Tue, Oct 25, 2011	8.63	8.65	8.22	8.27
1198	AMEX	UWM	Mon, Oct 24, 2011	8.31	8.80	8.28	8.76
1197	AMEX	UWM	Fri, Oct 21, 2011	8.11	8.24	7.99	8.23
1196	AMEX	UWM	Thu, Oct 20, 2011	7.88	7.91	7.47	7.90
1195	AMEX	UWM	Wed, Oct 19, 2011	8.12	8.25	7.77	7.86
1194	AMEX	UWM	Tue, Oct 18, 2011	7.80	8.27	7.50	8.18
1193	AMEX	UWM	Mon, Oct 17, 2011	8.11	8.13	7.68	7.74
1192	AMEX	UWM	Fri, Oct 14, 2011	8.13	8.30	7.98	8.26
1191	AMEX	UWM	Thu, Oct 13, 2011	7.86	8.03	7.67	7.94
1190	AMEX	UWM	Wed, Oct 12, 2011	7.86	8.12	7.82	7.93
1189	AMEX	UWM	Tue, Oct 11, 2011	7.49	7.80	7.45	7.73
1188	AMEX	UWM	Mon, Oct 10, 2011	7.33	7.63	7.27	7.63
1187	AMEX	UWM	Fri, Oct 7, 2011	7.43	7.48	6.95	7.01
1186	AMEX	UWM	Thu, Oct 6, 2011	7.02	7.41	6.95	7.38
1185	AMEX	UWM	Wed, Oct 5, 2011	6.88	7.16	6.70	7.07
1184	AMEX	UWM	Tue, Oct 4, 2011	5.98	6.89	5.94	6.88
1183	AMEX	UWM	Mon, Oct 3, 2011	6.72	6.96	6.09	6.11
1182	AMEX	UWM	Fri, Sep 30, 2011	7.01	7.23	6.81	6.81
1181	AMEX	UWM	Thu, Sep 29, 2011	7.36	7.41	6.84	7.26
1180	AMEX	UWM	Wed, Sep 28, 2011	7.59	7.67	7.00	7.04
1179	AMEX	UWM	Tue, Sep 27, 2011	7.61	7.96	7.49	7.60
1178	AMEX	UWM	Mon, Sep 26, 2011	7.18	7.31	6.84	7.29
1177	AMEX	UWM	Fri, Sep 23, 2011	6.85	7.11	6.81	7.03
1176	AMEX	UWM	Thu, Sep 22, 2011	6.79	7.15	6.62	6.87
1175	AMEX	UWM	Wed, Sep 21, 2011	7.85	7.99	7.29	7.29
1174	AMEX	UWM	Tue, Sep 20, 2011	8.19	8.38	7.87	7.88
1173	AMEX	UWM	Mon, Sep 19, 2011	8.09	8.31	7.94	8.13
1172	AMEX	UWM	Fri, Sep 16, 2011	8.46	8.55	8.28	8.43
1171	AMEX	UWM	Thu, Sep 15, 2011	8.33	8.41	8.09	8.41
1170	AMEX	UWM	Wed, Sep 14, 2011	8.04	8.40	7.73	8.18
1169	AMEX	UWM	Tue, Sep 13, 2011	7.75	7.96	7.59	7.90
1168	AMEX	UWM	Mon, Sep 12, 2011	7.27	7.69	7.27	7.66
1167	AMEX	UWM	Fri, Sep 9, 2011	7.80	7.90	7.35	7.52
1166	AMEX	UWM	Thu, Sep 8, 2011	8.19	8.41	7.91	7.99
1165	AMEX	UWM	Wed, Sep 7, 2011	7.98	8.33	7.89	8.31
1164	AMEX	UWM	Tue, Sep 6, 2011	7.20	7.73	7.20	7.72
1163	AMEX	UWM	Fri, Sep 2, 2011	7.98	8.14	7.69	7.76
1162	AMEX	UWM	Thu, Sep 1, 2011	8.77	8.99	8.29	8.37
1161	AMEX	UWM	Wed, Aug 31, 2011	8.89	9.06	8.58	8.76
1160	AMEX	UWM	Tue, Aug 30, 2011	8.58	8.91	8.40	8.78
1159	AMEX	UWM	Mon, Aug 29, 2011	8.17	8.72	8.16	8.69
1158	AMEX	UWM	Fri, Aug 26, 2011	7.52	7.99	7.26	7.95
1157	AMEX	UWM	Thu, Aug 25, 2011	8.15	8.23	7.53	7.58
1156	AMEX	UWM	Wed, Aug 24, 2011	7.73	8.08	7.60	7.97
1155	AMEX	UWM	Tue, Aug 23, 2011	7.16	7.77	7.03	7.75
1154	AMEX	UWM	Mon, Aug 22, 2011	7.51	7.53	6.97	7.08
1153	AMEX	UWM	Fri, Aug 19, 2011	7.05	7.58	7.04	7.10
1152	AMEX	UWM	Thu, Aug 18, 2011	7.76	7.79	7.23	7.38
1151	AMEX	UWM	Wed, Aug 17, 2011	8.45	8.58	8.16	8.32
1150	AMEX	UWM	Tue, Aug 16, 2011	8.34	8.55	8.14	8.32
1149	AMEX	UWM	Mon, Aug 15, 2011	8.36	8.65	8.32	8.64
1148	AMEX	UWM	Fri, Aug 12, 2011	8.23	8.37	7.95	8.18
1147	AMEX	UWM	Thu, Aug 11, 2011	7.45	8.31	7.36	8.08
1146	AMEX	UWM	Wed, Aug 10, 2011	7.65	8.00	7.31	7.35
1145	AMEX	UWM	Tue, Aug 9, 2011	7.60	8.19	6.89	8.18
1144	AMEX	UWM	Mon, Aug 8, 2011	8.15	8.55	7.20	7.21
1143	AMEX	UWM	Fri, Aug 5, 2011	9.26	9.34	8.32	8.71
1142	AMEX	UWM	Thu, Aug 4, 2011	9.96	9.99	9.03	9.04
1141	AMEX	UWM	Wed, Aug 3, 2011	10.12	10.29	9.65	10.27
1140	AMEX	UWM	Tue, Aug 2, 2011	10.73	10.94	10.11	10.14
1139	AMEX	UWM	Mon, Aug 1, 2011	11.20	11.30	10.62	10.84
1138	AMEX	UWM	Fri, Jul 29, 2011	10.68	11.08	10.52	10.93
1137	AMEX	UWM	Thu, Jul 28, 2011	11.02	11.29	10.95	11.00
1136	AMEX	UWM	Wed, Jul 27, 2011	11.57	11.57	11.00	11.03
1135	AMEX	UWM	Tue, Jul 26, 2011	11.85	11.91	11.56	11.72
1134	AMEX	UWM	Mon, Jul 25, 2011	11.90	12.10	11.81	11.89
1133	AMEX	UWM	Fri, Jul 22, 2011	12.13	12.25	12.00	12.17
1132	AMEX	UWM	Thu, Jul 21, 2011	12.02	12.26	11.96	12.16
1131	AMEX	UWM	Wed, Jul 20, 2011	11.98	12.00	11.79	11.93
1130	AMEX	UWM	Tue, Jul 19, 2011	11.68	12.00	11.66	11.97
1129	AMEX	UWM	Mon, Jul 18, 2011	11.73	11.79	11.33	11.47
1128	AMEX	UWM	Fri, Jul 15, 2011	11.78	11.87	11.67	11.83
1127	AMEX	UWM	Thu, Jul 14, 2011	12.12	12.24	11.63	11.69
1126	AMEX	UWM	Wed, Jul 13, 2011	12.02	12.33	11.97	12.07
1125	AMEX	UWM	Tue, Jul 12, 2011	11.87	12.12	11.84	11.86
1124	AMEX	UWM	Mon, Jul 11, 2011	12.21	12.34	11.93	12.00
1123	AMEX	UWM	Fri, Jul 8, 2011	12.38	12.55	12.29	12.53
1122	AMEX	UWM	Thu, Jul 7, 2011	12.56	12.77	12.48	12.67
1121	AMEX	UWM	Wed, Jul 6, 2011	12.17	12.34	12.08	12.30
1120	AMEX	UWM	Tue, Jul 5, 2011	12.17	12.23	12.05	12.20
1119	AMEX	UWM	Fri, Jul 1, 2011	11.81	12.18	11.74	12.13
1118	AMEX	UWM	Thu, Jun 30, 2011	11.67	11.85	11.64	11.80
1117	AMEX	UWM	Wed, Jun 29, 2011	11.57	11.67	11.40	11.60
1116	AMEX	UWM	Tue, Jun 28, 2011	11.24	11.51	11.19	11.51
1115	AMEX	UWM	Mon, Jun 27, 2011	10.98	11.20	10.85	11.15
1114	AMEX	UWM	Fri, Jun 24, 2011	11.18	11.22	10.87	10.99
1113	AMEX	UWM	Thu, Jun 23, 2011	10.76	11.15	10.54	11.10
1112	AMEX	UWM	Wed, Jun 22, 2011	11.07	11.31	11.01	11.02
1111	AMEX	UWM	Tue, Jun 21, 2011	10.90	11.22	10.86	11.19
1110	AMEX	UWM	Mon, Jun 20, 2011	10.46	10.80	10.45	10.72
1109	AMEX	UWM	Fri, Jun 17, 2011	10.74	10.77	10.43	10.54
1108	AMEX	UWM	Thu, Jun 16, 2011	10.50	10.70	10.26	10.53
1107	AMEX	UWM	Wed, Jun 15, 2011	10.63	10.80	10.40	10.48
1106	AMEX	UWM	Tue, Jun 14, 2011	10.61	10.93	10.59	10.86
1105	AMEX	UWM	Mon, Jun 13, 2011	10.54	10.65	10.30	10.42
1104	AMEX	UWM	Fri, Jun 10, 2011	10.69	10.72	10.38	10.47
1103	AMEX	UWM	Thu, Jun 9, 2011	10.78	10.94	10.68	10.82
1102	AMEX	UWM	Wed, Jun 8, 2011	10.89	10.95	10.67	10.70
1101	AMEX	UWM	Tue, Jun 7, 2011	11.04	11.14	10.95	10.96
1100	AMEX	UWM	Mon, Jun 6, 2011	11.24	11.32	10.89	10.90
1099	AMEX	UWM	Fri, Jun 3, 2011	11.25	11.52	11.23	11.27
1098	AMEX	UWM	Thu, Jun 2, 2011	11.69	11.78	11.48	11.62
1097	AMEX	UWM	Wed, Jun 1, 2011	12.38	12.38	11.61	11.65
1096	AMEX	UWM	Tue, May 31, 2011	12.36	12.42	12.11	12.42
1095	AMEX	UWM	Fri, May 27, 2011	12.02	12.16	11.97	12.07
1094	AMEX	UWM	Thu, May 26, 2011	11.53	11.92	11.51	11.91
1093	AMEX	UWM	Wed, May 25, 2011	11.28	11.69	11.27	11.61
1092	AMEX	UWM	Tue, May 24, 2011	11.50	11.60	11.29	11.34
1091	AMEX	UWM	Mon, May 23, 2011	11.45	11.60	11.39	11.44
1090	AMEX	UWM	Fri, May 20, 2011	11.98	12.03	11.71	11.86
1089	AMEX	UWM	Thu, May 19, 2011	12.15	12.18	11.84	12.04
1088	AMEX	UWM	Wed, May 18, 2011	11.67	12.00	11.63	12.00
1087	AMEX	UWM	Tue, May 17, 2011	11.51	11.71	11.45	11.64
1086	AMEX	UWM	Mon, May 16, 2011	11.91	12.17	11.69	11.71
1085	AMEX	UWM	Fri, May 13, 2011	12.43	12.49	12.00	12.08
1084	AMEX	UWM	Thu, May 12, 2011	12.06	12.47	11.91	12.39
1083	AMEX	UWM	Wed, May 11, 2011	12.58	12.60	12.09	12.20
1082	AMEX	UWM	Tue, May 10, 2011	12.41	12.65	12.38	12.65
1081	AMEX	UWM	Mon, May 9, 2011	11.97	12.30	11.95	12.29
1080	AMEX	UWM	Fri, May 6, 2011	12.16	12.31	11.89	11.99
1079	AMEX	UWM	Thu, May 5, 2011	11.84	12.23	11.76	11.89
1078	AMEX	UWM	Wed, May 4, 2011	12.35	12.35	11.86	11.99
1077	AMEX	UWM	Tue, May 3, 2011	12.57	12.65	12.14	12.31
1076	AMEX	UWM	Mon, May 2, 2011	13.03	13.04	12.60	12.61
1075	AMEX	UWM	Fri, Apr 29, 2011	12.87	13.01	12.79	12.93
1074	AMEX	UWM	Thu, Apr 28, 2011	12.69	13.04	12.67	12.88
1073	AMEX	UWM	Wed, Apr 27, 2011	12.59	12.74	12.48	12.71
1072	AMEX	UWM	Tue, Apr 26, 2011	12.38	12.70	12.33	12.56
1071	AMEX	UWM	Mon, Apr 25, 2011	12.34	12.38	12.16	12.33
1070	AMEX	UWM	Thu, Apr 21, 2011	12.33	12.36	12.15	12.35
1069	AMEX	UWM	Wed, Apr 20, 2011	12.09	12.19	12.01	12.19
1068	AMEX	UWM	Tue, Apr 19, 2011	11.78	11.86	11.57	11.70
1067	AMEX	UWM	Mon, Apr 18, 2011	11.71	11.73	11.49	11.71
1066	AMEX	UWM	Fri, Apr 15, 2011	11.85	12.08	11.74	12.08
1065	AMEX	UWM	Thu, Apr 14, 2011	11.55	11.86	11.52	11.85
1064	AMEX	UWM	Wed, Apr 13, 2011	11.86	11.90	11.58	11.74
1063	AMEX	UWM	Tue, Apr 12, 2011	11.90	11.97	11.69	11.72
1062	AMEX	UWM	Mon, Apr 11, 2011	12.27	12.33	11.94	12.03
1061	AMEX	UWM	Fri, Apr 8, 2011	12.63	12.65	12.14	12.25
1060	AMEX	UWM	Thu, Apr 7, 2011	12.68	12.77	12.44	12.51
1059	AMEX	UWM	Wed, Apr 6, 2011	12.74	12.81	12.52	12.63
1058	AMEX	UWM	Tue, Apr 5, 2011	12.46	12.76	12.41	12.59
1057	AMEX	UWM	Mon, Apr 4, 2011	12.48	12.53	12.41	12.47
1056	AMEX	UWM	Fri, Apr 1, 2011	12.49	12.55	12.33	12.41
1055	AMEX	UWM	Thu, Mar 31, 2011	12.20	12.34	12.17	12.31
1054	AMEX	UWM	Wed, Mar 30, 2011	12.01	12.25	11.98	12.21
1053	AMEX	UWM	Tue, Mar 29, 2011	11.72	11.93	11.57	11.90
1052	AMEX	UWM	Mon, Mar 28, 2011	11.81	11.89	11.67	11.68
1051	AMEX	UWM	Fri, Mar 25, 2011	11.66	11.98	11.56	11.75
1050	AMEX	UWM	Thu, Mar 24, 2011	11.54	11.61	11.33	11.55
1049	AMEX	UWM	Wed, Mar 23, 2011	11.25	11.44	11.03	11.37
1048	AMEX	UWM	Tue, Mar 22, 2011	11.47	11.50	11.25	11.31
1047	AMEX	UWM	Mon, Mar 21, 2011	11.21	11.44	11.18	11.44
1046	AMEX	UWM	Fri, Mar 18, 2011	10.89	10.96	10.82	10.91
1045	AMEX	UWM	Thu, Mar 17, 2011	10.90	10.92	10.66	10.66
1044	AMEX	UWM	Wed, Mar 16, 2011	10.73	10.98	10.47	10.61
1043	AMEX	UWM	Tue, Mar 15, 2011	10.52	10.99	10.41	10.82
1042	AMEX	UWM	Mon, Mar 14, 2011	10.91	11.18	10.79	11.02
1041	AMEX	UWM	Fri, Mar 11, 2011	10.90	11.28	10.89	11.13
1040	AMEX	UWM	Thu, Mar 10, 2011	11.38	11.38	11.01	11.09
1039	AMEX	UWM	Wed, Mar 9, 2011	11.72	11.82	11.59	11.67
1038	AMEX	UWM	Tue, Mar 8, 2011	11.42	11.88	11.26	11.78
1037	AMEX	UWM	Mon, Mar 7, 2011	11.88	11.90	11.22	11.42
1036	AMEX	UWM	Fri, Mar 4, 2011	11.90	11.90	11.57	11.81
1035	AMEX	UWM	Thu, Mar 3, 2011	11.60	11.95	11.60	11.89
1034	AMEX	UWM	Wed, Mar 2, 2011	11.26	11.49	11.18	11.37
1033	AMEX	UWM	Tue, Mar 1, 2011	11.84	11.85	11.20	11.28
1032	AMEX	UWM	Mon, Feb 28, 2011	11.86	11.91	11.56	11.74
1031	AMEX	UWM	Fri, Feb 25, 2011	11.32	11.72	11.30	11.72
1030	AMEX	UWM	Thu, Feb 24, 2011	11.10	11.31	10.94	11.20
1029	AMEX	UWM	Wed, Feb 23, 2011	11.51	11.52	10.92	11.07
1028	AMEX	UWM	Tue, Feb 22, 2011	11.89	12.04	11.43	11.47
1027	AMEX	UWM	Fri, Feb 18, 2011	12.12	12.20	11.99	12.09
1026	AMEX	UWM	Thu, Feb 17, 2011	11.86	12.12	11.83	12.06
1025	AMEX	UWM	Wed, Feb 16, 2011	11.76	11.92	11.74	11.88
1024	AMEX	UWM	Tue, Feb 15, 2011	11.77	11.81	11.64	11.71
1023	AMEX	UWM	Mon, Feb 14, 2011	11.73	11.86	11.70	11.82
1022	AMEX	UWM	Fri, Feb 11, 2011	11.38	11.72	11.35	11.72
1021	AMEX	UWM	Thu, Feb 10, 2011	11.23	11.49	11.20	11.46
1020	AMEX	UWM	Wed, Feb 9, 2011	11.42	11.49	11.25	11.37
1019	AMEX	UWM	Tue, Feb 8, 2011	11.32	11.48	11.23	11.48
1018	AMEX	UWM	Mon, Feb 7, 2011	11.13	11.47	11.11	11.31
1017	AMEX	UWM	Fri, Feb 4, 2011	11.03	11.12	10.92	11.09
1016	AMEX	UWM	Thu, Feb 3, 2011	10.96	11.09	10.72	11.06
1015	AMEX	UWM	Wed, Feb 2, 2011	11.03	11.17	10.97	10.99
1014	AMEX	UWM	Tue, Feb 1, 2011	10.75	11.13	10.70	11.05
1013	AMEX	UWM	Mon, Jan 31, 2011	10.55	10.72	10.39	10.57
1012	AMEX	UWM	Fri, Jan 28, 2011	10.96	10.99	10.41	10.43
1011	AMEX	UWM	Thu, Jan 27, 2011	10.90	11.05	10.80	10.97
1010	AMEX	UWM	Wed, Jan 26, 2011	10.60	10.97	10.53	10.90
1009	AMEX	UWM	Tue, Jan 25, 2011	10.42	10.57	10.32	10.57
1008	AMEX	UWM	Mon, Jan 24, 2011	10.39	10.62	10.36	10.54
1007	AMEX	UWM	Fri, Jan 21, 2011	10.66	10.66	10.37	10.39
1006	AMEX	UWM	Thu, Jan 20, 2011	10.64	10.75	10.42	10.53
1005	AMEX	UWM	Wed, Jan 19, 2011	11.33	11.36	10.70	10.76
1004	AMEX	UWM	Tue, Jan 18, 2011	11.25	11.34	11.13	11.34
1003	AMEX	UWM	Fri, Jan 14, 2011	11.13	11.36	11.09	11.31
1002	AMEX	UWM	Thu, Jan 13, 2011	11.16	11.25	11.05	11.15
1001	AMEX	UWM	Wed, Jan 12, 2011	11.16	11.20	11.03	11.14
1000	AMEX	UWM	Tue, Jan 11, 2011	10.99	11.07	10.85	10.97
999	AMEX	UWM	Mon, Jan 10, 2011	10.68	10.96	10.51	10.87
998	AMEX	UWM	Fri, Jan 7, 2011	10.95	11.01	10.46	10.76
997	AMEX	UWM	Thu, Jan 6, 2011	11.01	11.04	10.79	10.89
996	AMEX	UWM	Wed, Jan 5, 2011	10.73	10.99	10.65	10.98
995	AMEX	UWM	Tue, Jan 4, 2011	11.13	11.15	10.50	10.74
994	AMEX	UWM	Mon, Jan 3, 2011	10.88	11.18	10.83	11.06
993	AMEX	UWM	Fri, Dec 31, 2010	10.81	10.87	10.67	10.67
992	AMEX	UWM	Thu, Dec 30, 2010	10.86	10.96	10.84	10.84
991	AMEX	UWM	Wed, Dec 29, 2010	10.88	10.91	10.84	10.88
990	AMEX	UWM	Tue, Dec 28, 2010	10.93	10.95	10.77	10.83
989	AMEX	UWM	Mon, Dec 27, 2010	10.76	10.93	10.72	10.89
988	AMEX	UWM	Thu, Dec 23, 2010	10.89	10.93	10.80	10.84
987	AMEX	UWM	Wed, Dec 22, 2010	10.91	10.95	10.83	10.85
986	AMEX	UWM	Tue, Dec 21, 2010	10.71	10.88	10.70	10.87
985	AMEX	UWM	Mon, Dec 20, 2010	10.62	10.75	10.52	10.63
984	AMEX	UWM	Fri, Dec 17, 2010	10.50	10.58	10.35	10.54
983	AMEX	UWM	Thu, Dec 16, 2010	10.33	10.53	10.24	10.48
982	AMEX	UWM	Wed, Dec 15, 2010	10.34	10.55	10.25	10.29
981	AMEX	UWM	Tue, Dec 14, 2010	10.46	10.46	10.32	10.36
980	AMEX	UWM	Mon, Dec 13, 2010	10.55	10.59	10.36	10.36
979	AMEX	UWM	Fri, Dec 10, 2010	10.28	10.52	10.21	10.48
978	AMEX	UWM	Thu, Dec 9, 2010	10.30	10.30	10.13	10.22
977	AMEX	UWM	Wed, Dec 8, 2010	10.20	10.27	10.10	10.15
976	AMEX	UWM	Tue, Dec 7, 2010	10.28	10.33	10.11	10.16
975	AMEX	UWM	Mon, Dec 6, 2010	9.91	10.10	9.87	10.04
974	AMEX	UWM	Fri, Dec 3, 2010	9.70	9.98	9.68	9.91
973	AMEX	UWM	Thu, Dec 2, 2010	9.61	9.81	9.58	9.78
972	AMEX	UWM	Wed, Dec 1, 2010	9.52	9.63	9.51	9.58
971	AMEX	UWM	Tue, Nov 30, 2010	9.11	9.30	9.03	9.17
970	AMEX	UWM	Mon, Nov 29, 2010	9.23	9.37	8.99	9.32
969	AMEX	UWM	Fri, Nov 26, 2010	9.30	9.42	9.27	9.29
968	AMEX	UWM	Wed, Nov 24, 2010	9.19	9.43	9.18	9.43
967	AMEX	UWM	Tue, Nov 23, 2010	8.97	9.05	8.86	9.02
966	AMEX	UWM	Mon, Nov 22, 2010	9.04	9.24	8.93	9.20
965	AMEX	UWM	Fri, Nov 19, 2010	8.99	9.14	8.88	9.10
964	AMEX	UWM	Thu, Nov 18, 2010	8.92	9.13	8.92	9.05
963	AMEX	UWM	Wed, Nov 17, 2010	8.69	8.75	8.61	8.72
962	AMEX	UWM	Tue, Nov 16, 2010	8.88	8.91	8.54	8.65
961	AMEX	UWM	Mon, Nov 15, 2010	9.10	9.21	9.00	9.01
960	AMEX	UWM	Fri, Nov 12, 2010	9.14	9.28	8.98	9.01
959	AMEX	UWM	Thu, Nov 11, 2010	9.19	9.39	9.12	9.31
958	AMEX	UWM	Wed, Nov 10, 2010	9.21	9.39	9.04	9.39
957	AMEX	UWM	Tue, Nov 9, 2010	9.49	9.53	9.09	9.19
956	AMEX	UWM	Mon, Nov 8, 2010	9.41	9.49	9.29	9.44
955	AMEX	UWM	Fri, Nov 5, 2010	9.38	9.51	9.34	9.46
954	AMEX	UWM	Thu, Nov 4, 2010	9.22	9.36	9.17	9.35
953	AMEX	UWM	Wed, Nov 3, 2010	8.86	8.92	8.64	8.91
952	AMEX	UWM	Tue, Nov 2, 2010	8.70	8.84	8.59	8.83
951	AMEX	UWM	Mon, Nov 1, 2010	8.69	8.81	8.36	8.49
950	AMEX	UWM	Fri, Oct 29, 2010	8.49	8.69	8.48	8.60
949	AMEX	UWM	Thu, Oct 28, 2010	8.79	8.80	8.47	8.56
948	AMEX	UWM	Wed, Oct 27, 2010	8.57	8.68	8.41	8.65
947	AMEX	UWM	Tue, Oct 26, 2010	8.61	8.81	8.52	8.70
946	AMEX	UWM	Mon, Oct 25, 2010	8.74	8.92	8.68	8.71
945	AMEX	UWM	Fri, Oct 22, 2010	8.55	8.63	8.48	8.60
944	AMEX	UWM	Thu, Oct 21, 2010	8.67	8.79	8.28	8.50
943	AMEX	UWM	Wed, Oct 20, 2010	8.50	8.68	8.43	8.58
942	AMEX	UWM	Tue, Oct 19, 2010	8.54	8.72	8.28	8.40
941	AMEX	UWM	Mon, Oct 18, 2010	8.68	8.78	8.60	8.76
940	AMEX	UWM	Fri, Oct 15, 2010	8.82	8.84	8.51	8.61
939	AMEX	UWM	Thu, Oct 14, 2010	8.68	8.77	8.51	8.68
938	AMEX	UWM	Wed, Oct 13, 2010	8.54	8.81	8.48	8.68
937	AMEX	UWM	Tue, Oct 12, 2010	8.33	8.49	8.16	8.44
936	AMEX	UWM	Mon, Oct 11, 2010	8.38	8.50	8.33	8.38
935	AMEX	UWM	Fri, Oct 8, 2010	8.18	8.45	8.10	8.37
934	AMEX	UWM	Thu, Oct 7, 2010	8.31	8.31	8.04	8.16
933	AMEX	UWM	Wed, Oct 6, 2010	8.24	8.31	8.11	8.20
932	AMEX	UWM	Tue, Oct 5, 2010	7.99	8.30	7.89	8.26
931	AMEX	UWM	Mon, Oct 4, 2010	7.99	8.09	7.71	7.82
930	AMEX	UWM	Fri, Oct 1, 2010	8.10	8.13	7.89	8.04
929	AMEX	UWM	Thu, Sep 30, 2010	8.10	8.20	7.82	7.95
928	AMEX	UWM	Wed, Sep 29, 2010	7.92	8.05	7.87	7.99
927	AMEX	UWM	Tue, Sep 28, 2010	7.83	7.98	7.54	7.94
926	AMEX	UWM	Mon, Sep 27, 2010	7.83	7.87	7.72	7.79
925	AMEX	UWM	Fri, Sep 24, 2010	7.56	7.84	7.54	7.83
924	AMEX	UWM	Thu, Sep 23, 2010	7.42	7.64	7.30	7.35
923	AMEX	UWM	Wed, Sep 22, 2010	7.68	7.78	7.42	7.53
922	AMEX	UWM	Tue, Sep 21, 2010	7.81	7.91	7.70	7.72
921	AMEX	UWM	Mon, Sep 20, 2010	7.45	7.85	7.35	7.81
920	AMEX	UWM	Fri, Sep 17, 2010	7.44	7.47	7.19	7.39
919	AMEX	UWM	Thu, Sep 16, 2010	7.41	7.45	7.22	7.34
918	AMEX	UWM	Wed, Sep 15, 2010	7.31	7.48	7.20	7.44
917	AMEX	UWM	Tue, Sep 14, 2010	7.38	7.49	7.30	7.35
916	AMEX	UWM	Mon, Sep 13, 2010	7.23	7.46	7.21	7.41
915	AMEX	UWM	Fri, Sep 10, 2010	7.09	7.16	6.99	7.07
914	AMEX	UWM	Thu, Sep 9, 2010	7.24	7.25	6.93	7.03
913	AMEX	UWM	Wed, Sep 8, 2010	6.97	7.13	6.96	7.02
912	AMEX	UWM	Tue, Sep 7, 2010	7.16	7.17	6.89	6.94
911	AMEX	UWM	Fri, Sep 3, 2010	7.18	7.26	7.05	7.21
910	AMEX	UWM	Thu, Sep 2, 2010	6.81	7.00	6.76	6.97
909	AMEX	UWM	Wed, Sep 1, 2010	6.54	6.82	6.51	6.81
908	AMEX	UWM	Tue, Aug 31, 2010	6.32	6.48	6.22	6.32
907	AMEX	UWM	Mon, Aug 30, 2010	6.58	6.64	6.35	6.35
906	AMEX	UWM	Fri, Aug 27, 2010	6.46	6.67	6.20	6.65
905	AMEX	UWM	Thu, Aug 26, 2010	6.45	6.56	6.27	6.32
904	AMEX	UWM	Wed, Aug 25, 2010	6.12	6.44	6.07	6.40
903	AMEX	UWM	Tue, Aug 24, 2010	6.16	6.36	6.04	6.23
902	AMEX	UWM	Mon, Aug 23, 2010	6.64	6.71	6.36	6.37
901	AMEX	UWM	Fri, Aug 20, 2010	6.48	6.55	6.33	6.53
900	AMEX	UWM	Thu, Aug 19, 2010	6.86	6.90	6.50	6.54
899	AMEX	UWM	Wed, Aug 18, 2010	6.85	7.05	6.72	6.91
898	AMEX	UWM	Tue, Aug 17, 2010	6.79	6.98	6.71	6.87
897	AMEX	UWM	Mon, Aug 16, 2010	6.45	6.72	6.39	6.63
896	AMEX	UWM	Fri, Aug 13, 2010	6.63	6.67	6.52	6.53
895	AMEX	UWM	Thu, Aug 12, 2010	6.49	6.77	6.47	6.69
894	AMEX	UWM	Wed, Aug 11, 2010	7.05	7.05	6.72	6.77
893	AMEX	UWM	Tue, Aug 10, 2010	7.47	7.52	7.22	7.33
892	AMEX	UWM	Mon, Aug 9, 2010	7.57	7.68	7.46	7.62
891	AMEX	UWM	Fri, Aug 6, 2010	7.31	7.52	7.17	7.46
890	AMEX	UWM	Thu, Aug 5, 2010	7.58	7.71	7.54	7.55
889	AMEX	UWM	Wed, Aug 4, 2010	7.66	7.77	7.60	7.73
888	AMEX	UWM	Tue, Aug 3, 2010	7.65	7.78	7.45	7.57
887	AMEX	UWM	Mon, Aug 2, 2010	7.71	7.78	7.57	7.69
886	AMEX	UWM	Fri, Jul 30, 2010	7.23	7.57	7.17	7.45
885	AMEX	UWM	Thu, Jul 29, 2010	7.60	7.66	7.19	7.43
884	AMEX	UWM	Wed, Jul 28, 2010	7.69	7.76	7.38	7.46
883	AMEX	UWM	Tue, Jul 27, 2010	7.91	7.96	7.66	7.71
882	AMEX	UWM	Mon, Jul 26, 2010	7.50	7.78	7.42	7.77
881	AMEX	UWM	Fri, Jul 23, 2010	7.01	7.45	6.97	7.43
880	AMEX	UWM	Thu, Jul 22, 2010	6.81	7.13	6.81	7.08
879	AMEX	UWM	Wed, Jul 21, 2010	6.97	6.99	6.58	6.62
878	AMEX	UWM	Tue, Jul 20, 2010	6.44	6.88	6.39	6.86
877	AMEX	UWM	Mon, Jul 19, 2010	6.62	6.68	6.38	6.62
876	AMEX	UWM	Fri, Jul 16, 2010	6.99	7.02	6.54	6.58
875	AMEX	UWM	Thu, Jul 15, 2010	7.26	7.26	6.92	7.10
874	AMEX	UWM	Wed, Jul 14, 2010	7.24	7.33	7.12	7.23
873	AMEX	UWM	Tue, Jul 13, 2010	7.05	7.34	6.98	7.28
872	AMEX	UWM	Mon, Jul 12, 2010	6.97	7.06	6.72	6.86
871	AMEX	UWM	Fri, Jul 9, 2010	6.79	7.00	6.75	7.00
870	AMEX	UWM	Thu, Jul 8, 2010	6.76	6.82	6.59	6.79
869	AMEX	UWM	Wed, Jul 7, 2010	6.21	6.61	6.21	6.60
868	AMEX	UWM	Tue, Jul 6, 2010	6.57	6.67	6.10	6.17
867	AMEX	UWM	Fri, Jul 2, 2010	6.54	6.57	6.26	6.35
866	AMEX	UWM	Thu, Jul 1, 2010	6.59	6.64	6.15	6.48
865	AMEX	UWM	Wed, Jun 30, 2010	6.69	6.90	6.54	6.58
864	AMEX	UWM	Tue, Jun 29, 2010	7.05	7.05	6.63	6.73
863	AMEX	UWM	Mon, Jun 28, 2010	7.37	7.51	7.21	7.29
862	AMEX	UWM	Fri, Jun 25, 2010	7.18	7.44	7.05	7.37
861	AMEX	UWM	Thu, Jun 24, 2010	7.24	7.35	7.10	7.14
860	AMEX	UWM	Wed, Jun 23, 2010	7.37	7.52	7.19	7.36
859	AMEX	UWM	Tue, Jun 22, 2010	7.79	7.95	7.39	7.41
858	AMEX	UWM	Mon, Jun 21, 2010	8.15	8.17	7.64	7.73
857	AMEX	UWM	Fri, Jun 18, 2010	7.93	8.02	7.81	7.89
856	AMEX	UWM	Thu, Jun 17, 2010	7.96	7.98	7.69	7.87
855	AMEX	UWM	Wed, Jun 16, 2010	7.80	8.02	7.76	7.86
854	AMEX	UWM	Tue, Jun 15, 2010	7.69	7.97	7.62	7.92
853	AMEX	UWM	Mon, Jun 14, 2010	7.65	7.81	7.51	7.55
852	AMEX	UWM	Fri, Jun 11, 2010	7.08	7.47	7.06	7.46
851	AMEX	UWM	Thu, Jun 10, 2010	7.03	7.26	6.98	7.25
850	AMEX	UWM	Wed, Jun 9, 2010	6.89	7.12	6.71	6.78
849	AMEX	UWM	Tue, Jun 8, 2010	6.83	6.94	6.52	6.77
848	AMEX	UWM	Mon, Jun 7, 2010	7.22	7.28	6.78	6.79
847	AMEX	UWM	Fri, Jun 4, 2010	7.51	7.67	7.11	7.15
846	AMEX	UWM	Thu, Jun 3, 2010	7.80	8.00	7.72	7.95
845	AMEX	UWM	Wed, Jun 2, 2010	7.43	7.77	7.30	7.76
844	AMEX	UWM	Tue, Jun 1, 2010	7.67	7.87	7.34	7.35
843	AMEX	UWM	Fri, May 28, 2010	7.97	8.04	7.70	7.82
842	AMEX	UWM	Thu, May 27, 2010	7.77	8.03	7.64	8.03
841	AMEX	UWM	Wed, May 26, 2010	7.41	7.76	7.31	7.38
840	AMEX	UWM	Tue, May 25, 2010	7.04	7.37	6.79	7.36
839	AMEX	UWM	Mon, May 24, 2010	7.49	7.64	7.35	7.36
838	AMEX	UWM	Fri, May 21, 2010	7.09	7.69	7.03	7.56
837	AMEX	UWM	Thu, May 20, 2010	7.75	7.82	7.33	7.34
836	AMEX	UWM	Wed, May 19, 2010	8.29	8.48	7.94	8.17
835	AMEX	UWM	Tue, May 18, 2010	8.94	8.98	8.31	8.41
834	AMEX	UWM	Mon, May 17, 2010	8.78	8.92	8.22	8.70
833	AMEX	UWM	Fri, May 14, 2010	8.90	8.91	8.43	8.67
832	AMEX	UWM	Thu, May 13, 2010	9.15	9.32	8.93	9.02
831	AMEX	UWM	Wed, May 12, 2010	8.76	9.22	8.74	9.20
830	AMEX	UWM	Tue, May 11, 2010	8.34	8.92	8.29	8.66
829	AMEX	UWM	Mon, May 10, 2010	8.44	8.55	8.29	8.55
828	AMEX	UWM	Fri, May 7, 2010	8.01	8.24	7.52	7.68
827	AMEX	UWM	Thu, May 6, 2010	8.69	8.89	7.15	8.13
826	AMEX	UWM	Wed, May 5, 2010	8.94	9.08	8.69	8.82
825	AMEX	UWM	Tue, May 4, 2010	9.42	9.42	8.98	9.10
824	AMEX	UWM	Mon, May 3, 2010	9.40	9.71	9.39	9.71
823	AMEX	UWM	Fri, Apr 30, 2010	9.86	9.89	9.28	9.28
822	AMEX	UWM	Thu, Apr 29, 2010	9.61	9.87	9.49	9.86
821	AMEX	UWM	Wed, Apr 28, 2010	9.54	9.59	9.37	9.46
820	AMEX	UWM	Tue, Apr 27, 2010	9.81	9.99	9.40	9.43
819	AMEX	UWM	Mon, Apr 26, 2010	9.97	10.10	9.88	9.89
818	AMEX	UWM	Fri, Apr 23, 2010	9.79	9.98	9.68	9.96
817	AMEX	UWM	Thu, Apr 22, 2010	9.35	9.79	9.25	9.75
816	AMEX	UWM	Wed, Apr 21, 2010	9.45	9.59	9.38	9.55
815	AMEX	UWM	Tue, Apr 20, 2010	9.26	9.43	9.19	9.42
814	AMEX	UWM	Mon, Apr 19, 2010	9.16	9.34	8.91	9.18
813	AMEX	UWM	Fri, Apr 16, 2010	9.46	9.52	9.12	9.26
812	AMEX	UWM	Thu, Apr 15, 2010	9.45	9.55	9.43	9.51
811	AMEX	UWM	Wed, Apr 14, 2010	9.18	9.46	9.15	9.45
810	AMEX	UWM	Tue, Apr 13, 2010	8.99	9.08	8.88	9.07
809	AMEX	UWM	Mon, Apr 12, 2010	8.96	9.06	8.92	9.02
808	AMEX	UWM	Fri, Apr 9, 2010	8.87	8.95	8.77	8.95
807	AMEX	UWM	Thu, Apr 8, 2010	8.81	8.94	8.68	8.85
806	AMEX	UWM	Wed, Apr 7, 2010	8.90	8.97	8.75	8.87
805	AMEX	UWM	Tue, Apr 6, 2010	8.76	8.97	8.72	8.93
804	AMEX	UWM	Mon, Apr 5, 2010	8.55	8.82	8.50	8.82
803	AMEX	UWM	Thu, Apr 1, 2010	8.48	8.56	8.33	8.49
802	AMEX	UWM	Wed, Mar 31, 2010	8.43	8.59	8.34	8.35
801	AMEX	UWM	Tue, Mar 30, 2010	8.47	8.57	8.37	8.49
800	AMEX	UWM	Mon, Mar 29, 2010	8.42	8.49	8.35	8.44
799	AMEX	UWM	Fri, Mar 26, 2010	8.43	8.54	8.29	8.33
798	AMEX	UWM	Thu, Mar 25, 2010	8.61	8.73	8.35	8.36
797	AMEX	UWM	Wed, Mar 24, 2010	8.57	8.63	8.46	8.46
796	AMEX	UWM	Tue, Mar 23, 2010	8.46	8.66	8.38	8.66
795	AMEX	UWM	Mon, Mar 22, 2010	8.09	8.48	8.06	8.43
794	AMEX	UWM	Fri, Mar 19, 2010	8.48	8.49	8.15	8.22
793	AMEX	UWM	Thu, Mar 18, 2010	8.47	8.55	8.40	8.43
792	AMEX	UWM	Wed, Mar 17, 2010	8.42	8.58	8.41	8.47
791	AMEX	UWM	Tue, Mar 16, 2010	8.31	8.38	8.20	8.38
790	AMEX	UWM	Mon, Mar 15, 2010	8.28	8.31	8.11	8.24
789	AMEX	UWM	Fri, Mar 12, 2010	8.39	8.40	8.19	8.29
788	AMEX	UWM	Thu, Mar 11, 2010	8.16	8.33	8.09	8.30
787	AMEX	UWM	Wed, Mar 10, 2010	8.13	8.34	8.13	8.26
786	AMEX	UWM	Tue, Mar 9, 2010	8.01	8.24	8.01	8.12
785	AMEX	UWM	Mon, Mar 8, 2010	8.03	8.10	8.00	8.06
784	AMEX	UWM	Fri, Mar 5, 2010	7.81	8.05	7.76	8.02
783	AMEX	UWM	Thu, Mar 4, 2010	7.69	7.73	7.61	7.71
782	AMEX	UWM	Wed, Mar 3, 2010	7.66	7.76	7.59	7.67
781	AMEX	UWM	Tue, Mar 2, 2010	7.53	7.67	7.50	7.58
780	AMEX	UWM	Mon, Mar 1, 2010	7.25	7.48	7.25	7.46
779	AMEX	UWM	Fri, Feb 26, 2010	7.22	7.23	7.06	7.14
778	AMEX	UWM	Thu, Feb 25, 2010	7.00	7.21	6.95	7.20
777	AMEX	UWM	Wed, Feb 24, 2010	7.13	7.26	7.09	7.20
776	AMEX	UWM	Tue, Feb 23, 2010	7.22	7.25	7.03	7.07
775	AMEX	UWM	Mon, Feb 22, 2010	7.28	7.29	7.19	7.25
774	AMEX	UWM	Fri, Feb 19, 2010	7.13	7.27	7.10	7.21
773	AMEX	UWM	Thu, Feb 18, 2010	7.07	7.18	7.01	7.18
772	AMEX	UWM	Wed, Feb 17, 2010	7.03	7.10	6.96	7.06
771	AMEX	UWM	Tue, Feb 16, 2010	6.88	6.98	6.76	6.96
770	AMEX	UWM	Fri, Feb 12, 2010	6.52	6.76	6.48	6.76
769	AMEX	UWM	Thu, Feb 11, 2010	6.42	6.65	6.30	6.64
768	AMEX	UWM	Wed, Feb 10, 2010	6.37	6.47	6.24	6.43
767	AMEX	UWM	Tue, Feb 9, 2010	6.39	6.49	6.26	6.39
766	AMEX	UWM	Mon, Feb 8, 2010	6.32	6.44	6.23	6.24
765	AMEX	UWM	Fri, Feb 5, 2010	6.34	6.38	6.10	6.36
764	AMEX	UWM	Thu, Feb 4, 2010	6.68	6.68	6.31	6.32
763	AMEX	UWM	Wed, Feb 3, 2010	6.79	6.89	6.66	6.78
762	AMEX	UWM	Tue, Feb 2, 2010	6.74	6.88	6.67	6.85
761	AMEX	UWM	Mon, Feb 1, 2010	6.63	6.74	6.57	6.71
760	AMEX	UWM	Fri, Jan 29, 2010	6.77	6.91	6.54	6.56
759	AMEX	UWM	Thu, Jan 28, 2010	6.97	6.98	6.58	6.71
758	AMEX	UWM	Wed, Jan 27, 2010	6.75	6.96	6.69	6.94
757	AMEX	UWM	Tue, Jan 26, 2010	6.88	6.99	6.79	6.81
756	AMEX	UWM	Mon, Jan 25, 2010	7.00	7.01	6.83	6.94
755	AMEX	UWM	Fri, Jan 22, 2010	7.16	7.23	6.87	6.90
754	AMEX	UWM	Thu, Jan 21, 2010	7.44	7.56	7.13	7.17
753	AMEX	UWM	Wed, Jan 20, 2010	7.54	7.54	7.26	7.44
752	AMEX	UWM	Tue, Jan 19, 2010	7.43	7.65	7.43	7.65
751	AMEX	UWM	Fri, Jan 15, 2010	7.61	7.64	7.28	7.37
750	AMEX	UWM	Thu, Jan 14, 2010	7.49	7.65	7.46	7.59
749	AMEX	UWM	Wed, Jan 13, 2010	7.40	7.57	7.28	7.55
748	AMEX	UWM	Tue, Jan 12, 2010	7.43	7.50	7.28	7.35
747	AMEX	UWM	Mon, Jan 11, 2010	7.65	7.67	7.46	7.53
746	AMEX	UWM	Fri, Jan 8, 2010	7.44	7.58	7.41	7.58
745	AMEX	UWM	Thu, Jan 7, 2010	7.39	7.51	7.26	7.49
744	AMEX	UWM	Wed, Jan 6, 2010	7.40	7.48	7.36	7.39
743	AMEX	UWM	Tue, Jan 5, 2010	7.43	7.50	7.33	7.40
742	AMEX	UWM	Mon, Jan 4, 2010	7.30	7.46	7.29	7.45
741	AMEX	UWM	Thu, Dec 31, 2009	7.29	7.36	7.07	7.09
740	AMEX	UWM	Wed, Dec 30, 2009	7.24	7.34	7.15	7.27
739	AMEX	UWM	Tue, Dec 29, 2009	7.33	7.35	7.28	7.29
738	AMEX	UWM	Mon, Dec 28, 2009	7.37	7.38	7.23	7.31
737	AMEX	UWM	Thu, Dec 24, 2009	7.30	7.32	7.27	7.31
736	AMEX	UWM	Wed, Dec 23, 2009	7.16	7.26	7.08	7.26
735	AMEX	UWM	Tue, Dec 22, 2009	6.97	7.10	6.93	7.08
734	AMEX	UWM	Mon, Dec 21, 2009	6.87	6.98	6.87	6.95
733	AMEX	UWM	Fri, Dec 18, 2009	6.75	6.77	6.58	6.76
732	AMEX	UWM	Thu, Dec 17, 2009	6.72	6.77	6.55	6.65
731	AMEX	UWM	Wed, Dec 16, 2009	6.80	6.87	6.71	6.79
730	AMEX	UWM	Tue, Dec 15, 2009	6.72	6.85	6.69	6.71
729	AMEX	UWM	Mon, Dec 14, 2009	6.66	6.76	6.51	6.75
728	AMEX	UWM	Fri, Dec 11, 2009	6.52	6.58	6.40	6.55
727	AMEX	UWM	Thu, Dec 10, 2009	6.54	6.61	6.38	6.43
726	AMEX	UWM	Wed, Dec 9, 2009	6.51	6.54	6.36	6.50
725	AMEX	UWM	Tue, Dec 8, 2009	6.55	6.62	6.38	6.52
724	AMEX	UWM	Mon, Dec 7, 2009	6.61	6.70	6.54	6.62
723	AMEX	UWM	Fri, Dec 4, 2009	6.57	6.71	6.37	6.60
722	AMEX	UWM	Thu, Dec 3, 2009	6.52	6.60	6.29	6.30
721	AMEX	UWM	Wed, Dec 2, 2009	6.33	6.57	6.32	6.45
720	AMEX	UWM	Tue, Dec 1, 2009	6.23	6.35	6.20	6.30
719	AMEX	UWM	Mon, Nov 30, 2009	6.03	6.13	5.86	6.10
718	AMEX	UWM	Fri, Nov 27, 2009	5.92	6.24	5.89	6.07
717	AMEX	UWM	Wed, Nov 25, 2009	6.48	6.49	6.37	6.39
716	AMEX	UWM	Tue, Nov 24, 2009	6.44	6.44	6.24	6.39
715	AMEX	UWM	Mon, Nov 23, 2009	6.40	6.60	6.38	6.45
714	AMEX	UWM	Fri, Nov 20, 2009	6.15	6.28	6.12	6.23
713	AMEX	UWM	Thu, Nov 19, 2009	6.44	6.47	6.14	6.25
712	AMEX	UWM	Wed, Nov 18, 2009	6.62	6.62	6.45	6.58
711	AMEX	UWM	Tue, Nov 17, 2009	6.55	6.64	6.48	6.59
710	AMEX	UWM	Mon, Nov 16, 2009	6.36	6.69	6.35	6.60
709	AMEX	UWM	Fri, Nov 13, 2009	6.19	6.32	6.04	6.27
708	AMEX	UWM	Thu, Nov 12, 2009	6.40	6.49	6.11	6.15
707	AMEX	UWM	Wed, Nov 11, 2009	6.41	6.51	6.29	6.39
706	AMEX	UWM	Tue, Nov 10, 2009	6.36	6.44	6.20	6.28
705	AMEX	UWM	Mon, Nov 9, 2009	6.24	6.39	6.24	6.38
704	AMEX	UWM	Fri, Nov 6, 2009	6.00	6.24	5.97	6.13
703	AMEX	UWM	Thu, Nov 5, 2009	5.92	6.15	5.87	6.13
702	AMEX	UWM	Wed, Nov 4, 2009	6.01	6.06	5.77	5.77
701	AMEX	UWM	Tue, Nov 3, 2009	5.69	5.94	5.65	5.93
700	AMEX	UWM	Mon, Nov 2, 2009	5.84	5.94	5.58	5.77
699	AMEX	UWM	Fri, Oct 30, 2009	6.06	6.08	5.71	5.79
698	AMEX	UWM	Thu, Oct 29, 2009	6.00	6.18	5.95	6.12
697	AMEX	UWM	Wed, Oct 28, 2009	6.27	6.32	5.84	5.90
696	AMEX	UWM	Tue, Oct 27, 2009	6.49	6.55	6.29	6.31
695	AMEX	UWM	Mon, Oct 26, 2009	6.64	6.84	6.41	6.49
694	AMEX	UWM	Fri, Oct 23, 2009	6.92	6.96	6.58	6.61
693	AMEX	UWM	Thu, Oct 22, 2009	6.69	6.94	6.54	6.88
692	AMEX	UWM	Wed, Oct 21, 2009	6.86	7.12	6.68	6.71
691	AMEX	UWM	Tue, Oct 20, 2009	7.09	7.10	6.81	6.89
690	AMEX	UWM	Mon, Oct 19, 2009	7.01	7.15	6.89	7.07
689	AMEX	UWM	Fri, Oct 16, 2009	7.02	7.04	6.84	6.97
688	AMEX	UWM	Thu, Oct 15, 2009	7.04	7.14	7.00	7.11
687	AMEX	UWM	Wed, Oct 14, 2009	7.06	7.14	6.94	7.11
686	AMEX	UWM	Tue, Oct 13, 2009	6.89	6.92	6.73	6.86
685	AMEX	UWM	Mon, Oct 12, 2009	6.99	7.05	6.85	6.92
684	AMEX	UWM	Fri, Oct 9, 2009	6.77	6.93	6.74	6.91
683	AMEX	UWM	Thu, Oct 8, 2009	6.76	6.89	6.68	6.75
682	AMEX	UWM	Wed, Oct 7, 2009	6.60	6.68	6.56	6.64
681	AMEX	UWM	Tue, Oct 6, 2009	6.49	6.69	6.46	6.62
680	AMEX	UWM	Mon, Oct 5, 2009	6.23	6.44	6.18	6.38
679	AMEX	UWM	Fri, Oct 2, 2009	6.12	6.28	6.07	6.16
678	AMEX	UWM	Thu, Oct 1, 2009	6.64	6.65	6.24	6.25
677	AMEX	UWM	Wed, Sep 30, 2009	6.86	6.88	6.51	6.66
676	AMEX	UWM	Tue, Sep 29, 2009	6.89	7.01	6.81	6.83
675	AMEX	UWM	Mon, Sep 28, 2009	6.66	6.96	6.62	6.89
674	AMEX	UWM	Fri, Sep 25, 2009	6.60	6.69	6.50	6.58
673	AMEX	UWM	Thu, Sep 24, 2009	6.96	7.01	6.56	6.66
672	AMEX	UWM	Wed, Sep 23, 2009	7.10	7.21	6.91	6.94
671	AMEX	UWM	Tue, Sep 22, 2009	7.08	7.13	6.98	7.07
670	AMEX	UWM	Mon, Sep 21, 2009	6.88	7.03	6.85	6.98
669	AMEX	UWM	Fri, Sep 18, 2009	7.05	7.06	6.87	7.01
668	AMEX	UWM	Thu, Sep 17, 2009	6.98	7.11	6.89	6.97
667	AMEX	UWM	Wed, Sep 16, 2009	6.77	6.99	6.73	6.99
666	AMEX	UWM	Tue, Sep 15, 2009	6.59	6.75	6.54	6.71
665	AMEX	UWM	Mon, Sep 14, 2009	6.37	6.61	6.35	6.60
664	AMEX	UWM	Fri, Sep 11, 2009	6.50	6.59	6.40	6.46
663	AMEX	UWM	Thu, Sep 10, 2009	6.30	6.49	6.21	6.47
662	AMEX	UWM	Wed, Sep 9, 2009	6.10	6.38	6.06	6.30
661	AMEX	UWM	Tue, Sep 8, 2009	6.10	6.11	5.96	6.10
660	AMEX	UWM	Fri, Sep 4, 2009	5.78	5.98	5.72	5.96
659	AMEX	UWM	Thu, Sep 3, 2009	5.73	5.81	5.58	5.80
658	AMEX	UWM	Wed, Sep 2, 2009	5.68	5.76	5.64	5.67
657	AMEX	UWM	Tue, Sep 1, 2009	5.93	6.20	5.68	5.71
656	AMEX	UWM	Mon, Aug 31, 2009	6.06	6.09	5.94	6.01
655	AMEX	UWM	Fri, Aug 28, 2009	6.39	6.43	6.10	6.19
654	AMEX	UWM	Thu, Aug 27, 2009	6.26	6.30	6.01	6.28
653	AMEX	UWM	Wed, Aug 26, 2009	6.23	6.34	6.18	6.27
652	AMEX	UWM	Tue, Aug 25, 2009	6.26	6.38	6.22	6.25
651	AMEX	UWM	Mon, Aug 24, 2009	6.27	6.34	6.14	6.20
650	AMEX	UWM	Fri, Aug 21, 2009	6.06	6.25	6.04	6.20
649	AMEX	UWM	Thu, Aug 20, 2009	5.78	5.96	5.73	5.93
648	AMEX	UWM	Wed, Aug 19, 2009	5.54	5.81	5.52	5.80
647	AMEX	UWM	Tue, Aug 18, 2009	5.60	5.73	5.54	5.67
646	AMEX	UWM	Mon, Aug 17, 2009	5.62	5.63	5.49	5.52
645	AMEX	UWM	Fri, Aug 14, 2009	6.09	6.09	5.73	5.85
644	AMEX	UWM	Thu, Aug 13, 2009	6.09	6.14	5.92	6.09
643	AMEX	UWM	Wed, Aug 12, 2009	5.83	6.15	5.82	6.01
642	AMEX	UWM	Tue, Aug 11, 2009	5.96	5.99	5.77	5.83
641	AMEX	UWM	Mon, Aug 10, 2009	5.96	6.09	5.92	6.03
640	AMEX	UWM	Fri, Aug 7, 2009	5.90	6.15	5.84	6.02
639	AMEX	UWM	Thu, Aug 6, 2009	5.94	5.98	5.70	5.73
638	AMEX	UWM	Wed, Aug 5, 2009	6.02	6.02	5.78	5.89
637	AMEX	UWM	Tue, Aug 4, 2009	5.82	6.05	5.81	6.00
636	AMEX	UWM	Mon, Aug 3, 2009	5.84	5.90	5.71	5.90
635	AMEX	UWM	Fri, Jul 31, 2009	5.69	5.84	5.67	5.67
634	AMEX	UWM	Thu, Jul 30, 2009	5.70	5.87	5.66	5.74
633	AMEX	UWM	Wed, Jul 29, 2009	5.54	5.60	5.49	5.55
632	AMEX	UWM	Tue, Jul 28, 2009	5.53	5.64	5.45	5.60
631	AMEX	UWM	Mon, Jul 27, 2009	5.54	5.62	5.46	5.59
630	AMEX	UWM	Fri, Jul 24, 2009	5.42	5.55	5.37	5.54
629	AMEX	UWM	Thu, Jul 23, 2009	5.16	5.54	5.14	5.48
628	AMEX	UWM	Wed, Jul 22, 2009	5.03	5.22	5.02	5.15
627	AMEX	UWM	Tue, Jul 21, 2009	5.19	5.20	4.95	5.09
626	AMEX	UWM	Mon, Jul 20, 2009	5.04	5.13	5.00	5.10
625	AMEX	UWM	Fri, Jul 17, 2009	5.04	5.04	4.94	4.98
624	AMEX	UWM	Thu, Jul 16, 2009	4.85	5.07	4.83	5.01
623	AMEX	UWM	Wed, Jul 15, 2009	4.70	4.92	4.67	4.88
622	AMEX	UWM	Tue, Jul 14, 2009	4.48	4.57	4.43	4.55
621	AMEX	UWM	Mon, Jul 13, 2009	4.31	4.49	4.16	4.47
620	AMEX	UWM	Fri, Jul 10, 2009	4.18	4.31	4.14	4.27
619	AMEX	UWM	Thu, Jul 9, 2009	4.32	4.34	4.22	4.25
618	AMEX	UWM	Wed, Jul 8, 2009	4.36	4.40	4.13	4.27
617	AMEX	UWM	Tue, Jul 7, 2009	4.51	4.53	4.33	4.33
616	AMEX	UWM	Mon, Jul 6, 2009	4.53	4.58	4.38	4.53
615	AMEX	UWM	Thu, Jul 2, 2009	4.79	4.80	4.57	4.65
614	AMEX	UWM	Wed, Jul 1, 2009	4.86	5.03	4.86	4.94
613	AMEX	UWM	Tue, Jun 30, 2009	4.84	4.91	4.75	4.82
612	AMEX	UWM	Mon, Jun 29, 2009	4.85	4.90	4.68	4.83
611	AMEX	UWM	Fri, Jun 26, 2009	4.75	4.90	4.71	4.82
610	AMEX	UWM	Thu, Jun 25, 2009	4.45	4.80	4.45	4.80
609	AMEX	UWM	Wed, Jun 24, 2009	4.53	4.66	4.49	4.53
608	AMEX	UWM	Tue, Jun 23, 2009	4.58	4.61	4.44	4.47
607	AMEX	UWM	Mon, Jun 22, 2009	4.81	4.82	4.52	4.54
606	AMEX	UWM	Fri, Jun 19, 2009	4.96	4.98	4.83	4.88
605	AMEX	UWM	Thu, Jun 18, 2009	4.77	4.87	4.68	4.82
604	AMEX	UWM	Wed, Jun 17, 2009	4.72	4.89	4.63	4.77
603	AMEX	UWM	Tue, Jun 16, 2009	4.97	4.98	4.69	4.72
602	AMEX	UWM	Mon, Jun 15, 2009	5.02	5.02	4.78	4.90
601	AMEX	UWM	Fri, Jun 12, 2009	5.07	5.17	4.99	5.17
600	AMEX	UWM	Thu, Jun 11, 2009	5.16	5.30	5.13	5.13
599	AMEX	UWM	Wed, Jun 10, 2009	5.29	5.29	4.94	5.13
598	AMEX	UWM	Tue, Jun 9, 2009	5.18	5.26	5.13	5.16
597	AMEX	UWM	Mon, Jun 8, 2009	5.17	5.27	5.02	5.13
596	AMEX	UWM	Fri, Jun 5, 2009	5.35	5.37	5.15	5.23
595	AMEX	UWM	Thu, Jun 4, 2009	5.17	5.26	5.04	5.25
594	AMEX	UWM	Wed, Jun 3, 2009	5.07	5.12	4.97	5.11
593	AMEX	UWM	Tue, Jun 2, 2009	5.01	5.21	4.95	5.16
592	AMEX	UWM	Mon, Jun 1, 2009	4.90	5.09	4.85	5.03
591	AMEX	UWM	Fri, May 29, 2009	4.54	4.68	4.48	4.68
590	AMEX	UWM	Thu, May 28, 2009	4.57	4.60	4.30	4.49
589	AMEX	UWM	Wed, May 27, 2009	4.61	4.72	4.46	4.49
588	AMEX	UWM	Tue, May 26, 2009	4.18	4.68	4.17	4.65
587	AMEX	UWM	Fri, May 22, 2009	4.39	4.41	4.25	4.25
586	AMEX	UWM	Thu, May 21, 2009	4.34	4.42	4.20	4.35
585	AMEX	UWM	Wed, May 20, 2009	4.63	4.79	4.45	4.46
584	AMEX	UWM	Tue, May 19, 2009	4.54	4.65	4.44	4.54
583	AMEX	UWM	Mon, May 18, 2009	4.35	4.58	4.32	4.54
582	AMEX	UWM	Fri, May 15, 2009	4.28	4.38	4.17	4.25
581	AMEX	UWM	Thu, May 14, 2009	4.20	4.43	4.14	4.30
580	AMEX	UWM	Wed, May 13, 2009	4.44	4.46	4.16	4.18
579	AMEX	UWM	Tue, May 12, 2009	4.79	4.83	4.44	4.60
578	AMEX	UWM	Mon, May 11, 2009	4.70	4.80	4.64	4.72
577	AMEX	UWM	Fri, May 8, 2009	4.74	4.90	4.62	4.87
576	AMEX	UWM	Thu, May 7, 2009	4.94	4.95	4.48	4.57
575	AMEX	UWM	Wed, May 6, 2009	4.87	4.92	4.60	4.78
574	AMEX	UWM	Tue, May 5, 2009	4.77	4.81	4.62	4.76
573	AMEX	UWM	Mon, May 4, 2009	4.59	4.82	4.53	4.81
572	AMEX	UWM	Fri, May 1, 2009	4.45	4.57	4.41	4.49
571	AMEX	UWM	Thu, Apr 30, 2009	4.66	4.75	4.44	4.44
570	AMEX	UWM	Wed, Apr 29, 2009	4.31	4.63	4.28	4.52
569	AMEX	UWM	Tue, Apr 28, 2009	4.07	4.34	4.05	4.20
568	AMEX	UWM	Mon, Apr 27, 2009	4.13	4.31	4.09	4.18
567	AMEX	UWM	Fri, Apr 24, 2009	4.18	4.39	4.11	4.26
566	AMEX	UWM	Thu, Apr 23, 2009	4.19	4.20	3.98	4.12
565	AMEX	UWM	Wed, Apr 22, 2009	4.02	4.37	4.00	4.15
564	AMEX	UWM	Tue, Apr 21, 2009	3.84	4.18	3.82	4.16
563	AMEX	UWM	Mon, Apr 20, 2009	4.15	4.19	3.86	3.89
562	AMEX	UWM	Fri, Apr 17, 2009	4.26	4.41	4.18	4.33
561	AMEX	UWM	Thu, Apr 16, 2009	4.12	4.31	3.97	4.24
560	AMEX	UWM	Wed, Apr 15, 2009	3.84	4.04	3.83	4.01
559	AMEX	UWM	Tue, Apr 14, 2009	4.02	4.11	3.89	3.90
558	AMEX	UWM	Mon, Apr 13, 2009	4.06	4.20	3.96	4.14
557	AMEX	UWM	Thu, Apr 9, 2009	3.91	4.15	3.88	4.12
556	AMEX	UWM	Wed, Apr 8, 2009	3.61	3.73	3.56	3.72
555	AMEX	UWM	Tue, Apr 7, 2009	3.72	3.78	3.55	3.56
554	AMEX	UWM	Mon, Apr 6, 2009	3.86	3.89	3.70	3.84
553	AMEX	UWM	Fri, Apr 3, 2009	3.85	3.97	3.76	3.97
552	AMEX	UWM	Thu, Apr 2, 2009	3.73	3.97	3.68	3.85
551	AMEX	UWM	Wed, Apr 1, 2009	3.27	3.54	3.24	3.52
550	AMEX	UWM	Tue, Mar 31, 2009	3.41	3.60	3.32	3.37
549	AMEX	UWM	Mon, Mar 30, 2009	3.33	3.35	3.18	3.32
548	AMEX	UWM	Fri, Mar 27, 2009	3.65	3.72	3.52	3.53
547	AMEX	UWM	Thu, Mar 26, 2009	3.61	3.80	3.54	3.79
546	AMEX	UWM	Wed, Mar 25, 2009	3.39	3.60	3.20	3.51
545	AMEX	UWM	Tue, Mar 24, 2009	3.52	3.59	3.32	3.34
544	AMEX	UWM	Mon, Mar 23, 2009	3.29	3.62	3.23	3.61
543	AMEX	UWM	Fri, Mar 20, 2009	3.37	3.40	3.08	3.10
542	AMEX	UWM	Thu, Mar 19, 2009	3.49	3.50	3.27	3.32
541	AMEX	UWM	Wed, Mar 18, 2009	3.13	3.44	3.08	3.39
540	AMEX	UWM	Tue, Mar 17, 2009	2.92	3.17	2.87	3.17
539	AMEX	UWM	Mon, Mar 16, 2009	3.08	3.14	2.89	2.90
538	AMEX	UWM	Fri, Mar 13, 2009	3.01	3.05	2.92	3.02
537	AMEX	UWM	Thu, Mar 12, 2009	2.60	2.98	2.54	2.95
536	AMEX	UWM	Wed, Mar 11, 2009	2.67	2.79	2.58	2.63
535	AMEX	UWM	Tue, Mar 10, 2009	2.43	2.64	2.41	2.62
534	AMEX	UWM	Mon, Mar 9, 2009	2.38	2.49	2.30	2.32
533	AMEX	UWM	Fri, Mar 6, 2009	2.46	2.52	2.31	2.43
532	AMEX	UWM	Thu, Mar 5, 2009	2.59	2.65	2.40	2.41
531	AMEX	UWM	Wed, Mar 4, 2009	2.67	2.79	2.59	2.70
530	AMEX	UWM	Tue, Mar 3, 2009	2.76	2.76	2.56	2.58
529	AMEX	UWM	Mon, Mar 2, 2009	2.89	2.92	2.67	2.68
528	AMEX	UWM	Fri, Feb 27, 2009	2.96	3.15	2.95	3.04
527	AMEX	UWM	Thu, Feb 26, 2009	3.26	3.29	3.05	3.07
526	AMEX	UWM	Wed, Feb 25, 2009	3.30	3.35	3.08	3.18
525	AMEX	UWM	Tue, Feb 24, 2009	3.18	3.39	3.11	3.34
524	AMEX	UWM	Mon, Feb 23, 2009	3.41	3.42	3.09	3.10
523	AMEX	UWM	Fri, Feb 20, 2009	3.32	3.45	3.21	3.37
522	AMEX	UWM	Thu, Feb 19, 2009	3.64	3.67	3.44	3.44
521	AMEX	UWM	Wed, Feb 18, 2009	3.73	3.73	3.53	3.56
520	AMEX	UWM	Tue, Feb 17, 2009	3.68	3.79	3.65	3.67
519	AMEX	UWM	Fri, Feb 13, 2009	4.06	4.16	3.97	3.97
518	AMEX	UWM	Thu, Feb 12, 2009	3.87	4.07	3.77	4.06
517	AMEX	UWM	Wed, Feb 11, 2009	4.01	4.07	3.88	4.00
516	AMEX	UWM	Tue, Feb 10, 2009	4.30	4.44	3.94	3.99
515	AMEX	UWM	Mon, Feb 9, 2009	4.39	4.44	4.27	4.37
514	AMEX	UWM	Fri, Feb 6, 2009	4.13	4.44	4.09	4.40
513	AMEX	UWM	Thu, Feb 5, 2009	3.96	4.23	3.91	4.12
512	AMEX	UWM	Wed, Feb 4, 2009	4.09	4.26	3.97	4.02
511	AMEX	UWM	Tue, Feb 3, 2009	4.11	4.16	3.96	4.08
510	AMEX	UWM	Mon, Feb 2, 2009	3.83	4.08	3.81	4.02
509	AMEX	UWM	Fri, Jan 30, 2009	4.21	4.24	3.90	3.95
508	AMEX	UWM	Thu, Jan 29, 2009	4.35	4.37	4.11	4.12
507	AMEX	UWM	Wed, Jan 28, 2009	4.30	4.53	4.28	4.47
506	AMEX	UWM	Tue, Jan 27, 2009	4.10	4.23	4.03	4.16
505	AMEX	UWM	Mon, Jan 26, 2009	3.96	4.24	3.93	4.06
504	AMEX	UWM	Fri, Jan 23, 2009	3.73	4.08	3.69	3.98
503	AMEX	UWM	Thu, Jan 22, 2009	3.99	4.14	3.78	3.92
502	AMEX	UWM	Wed, Jan 21, 2009	3.90	4.21	3.74	4.16
501	AMEX	UWM	Tue, Jan 20, 2009	4.27	4.34	3.79	3.81
500	AMEX	UWM	Fri, Jan 16, 2009	4.49	4.49	4.11	4.39
499	AMEX	UWM	Thu, Jan 15, 2009	4.17	4.40	3.90	4.33
498	AMEX	UWM	Wed, Jan 14, 2009	4.37	4.43	4.15	4.16
497	AMEX	UWM	Tue, Jan 13, 2009	4.44	4.62	4.39	4.55
496	AMEX	UWM	Mon, Jan 12, 2009	4.70	4.72	4.40	4.45
495	AMEX	UWM	Fri, Jan 9, 2009	5.14	5.15	4.69	4.72
494	AMEX	UWM	Thu, Jan 8, 2009	4.98	5.14	4.94	5.11
493	AMEX	UWM	Wed, Jan 7, 2009	5.17	5.21	4.91	5.05
492	AMEX	UWM	Tue, Jan 6, 2009	5.31	5.51	5.23	5.40
491	AMEX	UWM	Mon, Jan 5, 2009	5.21	5.29	5.00	5.21
490	AMEX	UWM	Fri, Jan 2, 2009	5.06	5.26	4.97	5.18
489	AMEX	UWM	Wed, Dec 31, 2008	4.79	5.18	4.77	4.98
488	AMEX	UWM	Tue, Dec 30, 2008	4.55	4.77	4.50	4.73
487	AMEX	UWM	Mon, Dec 29, 2008	4.64	4.68	4.35	4.53
486	AMEX	UWM	Fri, Dec 26, 2008	4.62	4.69	4.52	4.68
485	AMEX	UWM	Wed, Dec 24, 2008	4.50	4.59	4.39	4.53
484	AMEX	UWM	Tue, Dec 23, 2008	4.70	4.74	4.42	4.46
483	AMEX	UWM	Mon, Dec 22, 2008	4.88	4.88	4.32	4.34
482	AMEX	UWM	Fri, Dec 19, 2008	4.89	5.09	4.73	4.82
481	AMEX	UWM	Thu, Dec 18, 2008	4.85	5.02	4.55	4.76
480	AMEX	UWM	Wed, Dec 17, 2008	4.68	4.99	4.61	4.86
479	AMEX	UWM	Tue, Dec 16, 2008	4.38	4.78	4.34	4.76
478	AMEX	UWM	Mon, Dec 15, 2008	4.56	4.61	4.07	4.22
477	AMEX	UWM	Fri, Dec 12, 2008	4.00	4.52	3.97	4.51
476	AMEX	UWM	Thu, Dec 11, 2008	4.59	4.72	4.11	4.20
475	AMEX	UWM	Wed, Dec 10, 2008	4.58	4.82	4.49	4.68
474	AMEX	UWM	Tue, Dec 9, 2008	4.69	5.03	4.40	4.49
473	AMEX	UWM	Mon, Dec 8, 2008	4.60	4.85	4.55	4.75
472	AMEX	UWM	Fri, Dec 5, 2008	3.88	4.40	3.70	4.35
471	AMEX	UWM	Thu, Dec 4, 2008	4.17	4.46	3.85	4.03
470	AMEX	UWM	Wed, Dec 3, 2008	3.84	4.36	3.83	4.30
469	AMEX	UWM	Tue, Dec 2, 2008	3.79	4.07	3.66	4.05
468	AMEX	UWM	Mon, Dec 1, 2008	4.50	4.53	3.57	3.69
467	AMEX	UWM	Fri, Nov 28, 2008	4.54	4.86	4.51	4.85
466	AMEX	UWM	Wed, Nov 26, 2008	3.98	4.67	3.97	4.60
465	AMEX	UWM	Tue, Nov 25, 2008	4.14	4.18	3.86	4.14
464	AMEX	UWM	Mon, Nov 24, 2008	3.63	4.11	3.54	4.00
463	AMEX	UWM	Fri, Nov 21, 2008	3.33	3.56	2.95	3.53
462	AMEX	UWM	Thu, Nov 20, 2008	3.61	3.79	3.15	3.15
461	AMEX	UWM	Wed, Nov 19, 2008	4.33	4.42	3.67	3.67
460	AMEX	UWM	Tue, Nov 18, 2008	4.47	4.59	4.02	4.38
459	AMEX	UWM	Mon, Nov 17, 2008	4.48	4.71	4.37	4.43
458	AMEX	UWM	Fri, Nov 14, 2008	5.08	5.23	4.50	4.52
457	AMEX	UWM	Thu, Nov 13, 2008	4.60	5.34	4.11	5.33
456	AMEX	UWM	Wed, Nov 12, 2008	5.01	5.06	4.54	4.55
455	AMEX	UWM	Tue, Nov 11, 2008	5.29	5.51	5.10	5.19
454	AMEX	UWM	Mon, Nov 10, 2008	5.93	5.94	5.30	5.40
453	AMEX	UWM	Fri, Nov 7, 2008	5.56	5.77	5.39	5.66
452	AMEX	UWM	Thu, Nov 6, 2008	5.77	5.92	5.44	5.48
451	AMEX	UWM	Wed, Nov 5, 2008	6.48	6.56	5.83	5.89
450	AMEX	UWM	Tue, Nov 4, 2008	6.71	6.78	6.34	6.55
449	AMEX	UWM	Mon, Nov 3, 2008	6.39	6.64	6.35	6.50
448	AMEX	UWM	Fri, Oct 31, 2008	5.87	6.52	5.69	6.44
447	AMEX	UWM	Thu, Oct 30, 2008	5.69	5.97	5.49	5.91
446	AMEX	UWM	Wed, Oct 29, 2008	5.26	5.74	5.12	5.33
445	AMEX	UWM	Tue, Oct 28, 2008	4.71	5.27	4.39	5.27
444	AMEX	UWM	Mon, Oct 27, 2008	4.81	5.14	4.51	4.51
443	AMEX	UWM	Fri, Oct 24, 2008	4.54	5.26	4.50	4.98
442	AMEX	UWM	Thu, Oct 23, 2008	5.82	5.88	4.91	5.47
441	AMEX	UWM	Wed, Oct 22, 2008	6.08	6.27	5.50	5.80
440	AMEX	UWM	Tue, Oct 21, 2008	6.64	6.80	6.35	6.43
439	AMEX	UWM	Mon, Oct 20, 2008	6.47	6.81	6.27	6.80
438	AMEX	UWM	Fri, Oct 17, 2008	6.07	7.02	6.03	6.26
437	AMEX	UWM	Thu, Oct 16, 2008	6.00	6.61	5.24	6.60
436	AMEX	UWM	Wed, Oct 15, 2008	6.92	6.98	5.76	5.78
435	AMEX	UWM	Tue, Oct 14, 2008	8.04	8.08	6.71	7.12
434	AMEX	UWM	Mon, Oct 13, 2008	6.93	7.58	6.75	7.58
433	AMEX	UWM	Fri, Oct 10, 2008	5.27	6.62	5.05	6.25
432	AMEX	UWM	Thu, Oct 9, 2008	7.36	7.43	5.69	5.69
431	AMEX	UWM	Wed, Oct 8, 2008	6.89	7.70	6.79	7.00
430	AMEX	UWM	Tue, Oct 7, 2008	8.64	8.72	7.32	7.35
429	AMEX	UWM	Mon, Oct 6, 2008	8.71	8.79	7.52	8.38
428	AMEX	UWM	Fri, Oct 3, 2008	9.89	10.31	9.10	9.10
427	AMEX	UWM	Thu, Oct 2, 2008	10.69	10.71	9.61	9.86
426	AMEX	UWM	Wed, Oct 1, 2008	10.79	10.92	10.54	10.92
425	AMEX	UWM	Tue, Sep 30, 2008	10.53	11.20	10.29	11.04
424	AMEX	UWM	Mon, Sep 29, 2008	11.56	11.62	10.20	10.24
423	AMEX	UWM	Fri, Sep 26, 2008	11.53	12.06	11.46	12.01
422	AMEX	UWM	Thu, Sep 25, 2008	11.83	12.28	11.80	11.99
421	AMEX	UWM	Wed, Sep 24, 2008	12.22	12.22	11.73	11.90
420	AMEX	UWM	Tue, Sep 23, 2008	12.53	12.75	12.05	12.05
419	AMEX	UWM	Mon, Sep 22, 2008	13.68	13.81	12.55	12.60
418	AMEX	UWM	Fri, Sep 19, 2008	14.18	14.25	13.24	13.79
417	AMEX	UWM	Thu, Sep 18, 2008	11.71	12.61	10.96	12.43
416	AMEX	UWM	Wed, Sep 17, 2008	11.97	11.97	11.07	11.22
415	AMEX	UWM	Tue, Sep 16, 2008	11.23	12.50	11.21	12.41
414	AMEX	UWM	Mon, Sep 15, 2008	11.95	12.50	11.56	11.64
413	AMEX	UWM	Fri, Sep 12, 2008	12.46	12.84	12.35	12.77
412	AMEX	UWM	Thu, Sep 11, 2008	12.20	12.68	11.95	12.67
411	AMEX	UWM	Wed, Sep 10, 2008	12.51	12.75	12.15	12.50
410	AMEX	UWM	Tue, Sep 9, 2008	13.13	13.37	12.19	12.27
409	AMEX	UWM	Mon, Sep 8, 2008	13.41	13.54	12.77	13.17
408	AMEX	UWM	Fri, Sep 5, 2008	12.56	12.75	12.07	12.62
407	AMEX	UWM	Thu, Sep 4, 2008	13.30	13.34	12.54	12.68
406	AMEX	UWM	Wed, Sep 3, 2008	13.33	13.71	13.24	13.48
405	AMEX	UWM	Tue, Sep 2, 2008	13.79	14.01	13.10	13.40
404	AMEX	UWM	Fri, Aug 29, 2008	13.52	13.63	13.28	13.40
403	AMEX	UWM	Thu, Aug 28, 2008	13.23	13.70	13.19	13.61
402	AMEX	UWM	Wed, Aug 27, 2008	12.83	13.28	12.80	13.12
401	AMEX	UWM	Tue, Aug 26, 2008	12.80	12.96	12.56	12.83
400	AMEX	UWM	Mon, Aug 25, 2008	13.19	13.21	12.61	12.76
399	AMEX	UWM	Fri, Aug 22, 2008	13.03	13.40	12.99	13.38
398	AMEX	UWM	Thu, Aug 21, 2008	12.96	13.10	12.78	12.83
397	AMEX	UWM	Wed, Aug 20, 2008	13.22	13.42	12.86	13.14
396	AMEX	UWM	Tue, Aug 19, 2008	13.36	13.42	12.94	13.11
395	AMEX	UWM	Mon, Aug 18, 2008	13.96	14.03	13.33	13.60
394	AMEX	UWM	Fri, Aug 15, 2008	14.16	14.34	13.68	13.97
393	AMEX	UWM	Thu, Aug 14, 2008	13.57	14.11	13.53	14.00
392	AMEX	UWM	Wed, Aug 13, 2008	13.59	13.85	13.33	13.72
391	AMEX	UWM	Tue, Aug 12, 2008	13.74	13.84	13.53	13.62
390	AMEX	UWM	Mon, Aug 11, 2008	13.24	14.09	13.21	13.84
389	AMEX	UWM	Fri, Aug 8, 2008	12.52	13.30	12.45	13.18
388	AMEX	UWM	Thu, Aug 7, 2008	12.71	12.92	12.44	12.58
387	AMEX	UWM	Wed, Aug 6, 2008	12.70	13.04	12.52	12.93
386	AMEX	UWM	Tue, Aug 5, 2008	12.46	12.80	12.39	12.80
385	AMEX	UWM	Mon, Aug 4, 2008	12.64	12.64	12.06	12.23
384	AMEX	UWM	Fri, Aug 1, 2008	12.62	12.74	12.23	12.66
383	AMEX	UWM	Thu, Jul 31, 2008	12.41	12.84	12.38	12.58
382	AMEX	UWM	Wed, Jul 30, 2008	12.69	12.86	12.35	12.69
381	AMEX	UWM	Tue, Jul 29, 2008	12.02	12.63	12.01	12.56
380	AMEX	UWM	Mon, Jul 28, 2008	12.37	12.44	11.87	11.98
379	AMEX	UWM	Fri, Jul 25, 2008	12.38	12.63	12.22	12.42
378	AMEX	UWM	Thu, Jul 24, 2008	12.82	12.84	12.09	12.21
377	AMEX	UWM	Wed, Jul 23, 2008	12.63	13.03	12.57	12.82
376	AMEX	UWM	Tue, Jul 22, 2008	11.86	12.72	11.82	12.72
375	AMEX	UWM	Mon, Jul 21, 2008	11.94	12.08	11.81	12.04
374	AMEX	UWM	Fri, Jul 18, 2008	12.10	12.10	11.68	11.78
373	AMEX	UWM	Thu, Jul 17, 2008	11.75	12.00	11.52	11.83
372	AMEX	UWM	Wed, Jul 16, 2008	10.94	11.65	10.78	11.61
371	AMEX	UWM	Tue, Jul 15, 2008	10.66	11.27	10.35	10.78
370	AMEX	UWM	Mon, Jul 14, 2008	11.44	11.48	10.79	10.80
369	AMEX	UWM	Fri, Jul 11, 2008	10.90	11.42	10.73	11.27
368	AMEX	UWM	Thu, Jul 10, 2008	10.87	11.31	10.82	11.14
367	AMEX	UWM	Wed, Jul 9, 2008	11.55	11.61	10.84	10.92
366	AMEX	UWM	Tue, Jul 8, 2008	10.80	11.58	10.63	11.57
365	AMEX	UWM	Mon, Jul 7, 2008	11.09	11.21	10.49	10.70
364	AMEX	UWM	Thu, Jul 3, 2008	11.24	11.25	10.79	10.94
363	AMEX	UWM	Wed, Jul 2, 2008	11.85	11.94	11.16	11.17
362	AMEX	UWM	Tue, Jul 1, 2008	11.54	11.89	11.33	11.81
361	AMEX	UWM	Mon, Jun 30, 2008	12.10	12.22	11.79	11.81
360	AMEX	UWM	Fri, Jun 27, 2008	12.06	12.24	11.86	12.11
359	AMEX	UWM	Thu, Jun 26, 2008	12.44	12.50	12.03	12.06
358	AMEX	UWM	Wed, Jun 25, 2008	12.52	12.90	12.48	12.73
357	AMEX	UWM	Tue, Jun 24, 2008	12.70	12.84	12.38	12.41
356	AMEX	UWM	Mon, Jun 23, 2008	13.25	13.25	12.83	12.83
355	AMEX	UWM	Fri, Jun 20, 2008	13.40	13.43	12.86	13.14
354	AMEX	UWM	Thu, Jun 19, 2008	13.32	13.55	13.19	13.51
353	AMEX	UWM	Wed, Jun 18, 2008	13.39	13.47	13.10	13.29
352	AMEX	UWM	Tue, Jun 17, 2008	13.74	13.74	13.49	13.51
351	AMEX	UWM	Mon, Jun 16, 2008	13.31	13.68	13.28	13.58
350	AMEX	UWM	Fri, Jun 13, 2008	13.15	13.43	13.05	13.43
349	AMEX	UWM	Thu, Jun 12, 2008	13.02	13.32	12.80	12.95
348	AMEX	UWM	Wed, Jun 11, 2008	13.33	13.38	12.86	12.87
347	AMEX	UWM	Tue, Jun 10, 2008	13.30	13.53	13.21	13.32
346	AMEX	UWM	Mon, Jun 9, 2008	13.72	13.81	13.23	13.54
345	AMEX	UWM	Fri, Jun 6, 2008	14.35	14.35	13.64	13.64
344	AMEX	UWM	Thu, Jun 5, 2008	13.87	14.58	13.79	14.58
343	AMEX	UWM	Wed, Jun 4, 2008	13.56	14.05	13.46	13.79
342	AMEX	UWM	Tue, Jun 3, 2008	13.80	13.93	13.36	13.61
341	AMEX	UWM	Mon, Jun 2, 2008	13.90	13.92	13.40	13.70
340	AMEX	UWM	Fri, May 30, 2008	13.88	13.99	13.75	13.97
339	AMEX	UWM	Thu, May 29, 2008	13.55	14.09	13.55	13.84
338	AMEX	UWM	Wed, May 28, 2008	13.54	13.62	13.30	13.62
337	AMEX	UWM	Tue, May 27, 2008	13.10	13.49	13.10	13.46
336	AMEX	UWM	Fri, May 23, 2008	13.28	13.34	12.89	13.04
335	AMEX	UWM	Thu, May 22, 2008	13.26	13.55	13.23	13.39
334	AMEX	UWM	Wed, May 21, 2008	13.58	13.79	13.08	13.22
333	AMEX	UWM	Tue, May 20, 2008	13.52	13.60	13.27	13.60
332	AMEX	UWM	Mon, May 19, 2008	13.73	13.99	13.52	13.67
331	AMEX	UWM	Fri, May 16, 2008	13.88	13.90	13.38	13.74
330	AMEX	UWM	Thu, May 15, 2008	13.53	13.82	13.40	13.78
329	AMEX	UWM	Wed, May 14, 2008	13.59	13.86	13.47	13.48
328	AMEX	UWM	Tue, May 13, 2008	13.45	13.60	13.26	13.55
327	AMEX	UWM	Mon, May 12, 2008	13.00	13.46	12.94	13.42
326	AMEX	UWM	Fri, May 9, 2008	12.71	13.04	12.65	13.00
325	AMEX	UWM	Thu, May 8, 2008	12.92	12.98	12.71	12.85
324	AMEX	UWM	Wed, May 7, 2008	13.33	13.44	12.76	12.87
323	AMEX	UWM	Tue, May 6, 2008	12.97	13.40	12.90	13.31
322	AMEX	UWM	Mon, May 5, 2008	13.14	13.27	12.98	13.09
321	AMEX	UWM	Fri, May 2, 2008	13.56	13.57	13.10	13.23
320	AMEX	UWM	Thu, May 1, 2008	12.81	13.33	12.77	13.31
319	AMEX	UWM	Wed, Apr 30, 2008	13.05	13.26	12.71	12.80
318	AMEX	UWM	Tue, Apr 29, 2008	13.11	13.19	12.78	12.95
317	AMEX	UWM	Mon, Apr 28, 2008	13.00	13.29	12.89	13.23
316	AMEX	UWM	Fri, Apr 25, 2008	12.97	13.13	12.62	13.00
315	AMEX	UWM	Thu, Apr 24, 2008	12.51	13.01	12.20	12.75
314	AMEX	UWM	Wed, Apr 23, 2008	12.49	12.68	12.31	12.54
313	AMEX	UWM	Tue, Apr 22, 2008	12.76	12.77	12.16	12.48
312	AMEX	UWM	Mon, Apr 21, 2008	12.83	12.98	12.76	12.95
311	AMEX	UWM	Fri, Apr 18, 2008	13.04	13.15	12.87	12.88
310	AMEX	UWM	Thu, Apr 17, 2008	12.64	12.68	12.41	12.61
309	AMEX	UWM	Wed, Apr 16, 2008	12.25	12.79	12.25	12.76
308	AMEX	UWM	Tue, Apr 15, 2008	11.96	12.03	11.75	12.03
307	AMEX	UWM	Mon, Apr 14, 2008	11.87	12.09	11.74	11.83
306	AMEX	UWM	Fri, Apr 11, 2008	12.28	12.28	11.81	11.92
305	AMEX	UWM	Thu, Apr 10, 2008	12.28	12.69	12.15	12.56
304	AMEX	UWM	Wed, Apr 9, 2008	12.75	12.86	12.18	12.29
303	AMEX	UWM	Tue, Apr 8, 2008	12.53	12.83	12.52	12.75
302	AMEX	UWM	Mon, Apr 7, 2008	13.00	13.04	12.66	12.75
301	AMEX	UWM	Fri, Apr 4, 2008	12.80	13.05	12.61	12.80
300	AMEX	UWM	Thu, Apr 3, 2008	12.55	12.90	12.50	12.86
299	AMEX	UWM	Wed, Apr 2, 2008	12.70	12.92	12.52	12.75
298	AMEX	UWM	Tue, Apr 1, 2008	12.19	12.65	12.10	12.65
297	AMEX	UWM	Mon, Mar 31, 2008	11.74	12.13	11.63	11.78
296	AMEX	UWM	Fri, Mar 28, 2008	12.09	12.19	11.69	11.78
295	AMEX	UWM	Thu, Mar 27, 2008	12.45	12.50	12.06	12.08
294	AMEX	UWM	Wed, Mar 26, 2008	12.27	12.51	12.13	12.33
293	AMEX	UWM	Tue, Mar 25, 2008	12.43	12.57	12.17	12.50
292	AMEX	UWM	Mon, Mar 24, 2008	11.74	12.54	11.73	12.41
291	AMEX	UWM	Thu, Mar 20, 2008	11.31	11.75	11.16	11.53
290	AMEX	UWM	Wed, Mar 19, 2008	11.88	12.03	11.10	11.11
289	AMEX	UWM	Tue, Mar 18, 2008	11.18	11.78	10.95	11.74
288	AMEX	UWM	Mon, Mar 17, 2008	10.48	11.07	10.48	10.75
287	AMEX	UWM	Fri, Mar 14, 2008	11.88	11.88	10.86	11.25
286	AMEX	UWM	Thu, Mar 13, 2008	11.02	11.76	10.83	11.68
285	AMEX	UWM	Wed, Mar 12, 2008	11.55	11.78	11.25	11.29
284	AMEX	UWM	Tue, Mar 11, 2008	11.26	11.53	10.82	11.40
283	AMEX	UWM	Mon, Mar 10, 2008	11.25	11.25	10.48	10.60
282	AMEX	UWM	Fri, Mar 7, 2008	10.92	11.40	10.86	11.00
281	AMEX	UWM	Thu, Mar 6, 2008	11.73	11.84	11.11	11.11
280	AMEX	UWM	Wed, Mar 5, 2008	11.93	12.06	11.61	11.93
279	AMEX	UWM	Tue, Mar 4, 2008	11.65	11.92	11.41	11.76
278	AMEX	UWM	Mon, Mar 3, 2008	12.00	12.09	11.56	11.89
277	AMEX	UWM	Fri, Feb 29, 2008	12.38	12.39	11.87	12.00
276	AMEX	UWM	Thu, Feb 28, 2008	12.80	12.95	12.54	12.61
275	AMEX	UWM	Wed, Feb 27, 2008	12.86	13.36	12.81	13.15
274	AMEX	UWM	Tue, Feb 26, 2008	12.75	13.35	12.67	13.06
273	AMEX	UWM	Mon, Feb 25, 2008	12.25	12.91	12.21	12.83
272	AMEX	UWM	Fri, Feb 22, 2008	12.38	12.40	11.86	12.23
271	AMEX	UWM	Thu, Feb 21, 2008	13.06	13.19	12.28	12.36
270	AMEX	UWM	Wed, Feb 20, 2008	12.33	12.96	12.28	12.96
269	AMEX	UWM	Tue, Feb 19, 2008	12.92	12.96	12.44	12.68
268	AMEX	UWM	Fri, Feb 15, 2008	12.62	12.62	12.28	12.59
267	AMEX	UWM	Thu, Feb 14, 2008	13.46	13.46	12.57	12.63
266	AMEX	UWM	Wed, Feb 13, 2008	13.05	13.30	12.85	13.27
265	AMEX	UWM	Tue, Feb 12, 2008	12.65	12.97	12.49	12.70
264	AMEX	UWM	Mon, Feb 11, 2008	12.50	12.66	12.15	12.40
263	AMEX	UWM	Fri, Feb 8, 2008	12.63	12.83	12.25	12.52
262	AMEX	UWM	Thu, Feb 7, 2008	12.26	12.77	12.04	12.65
261	AMEX	UWM	Wed, Feb 6, 2008	12.77	12.92	12.18	12.31
260	AMEX	UWM	Tue, Feb 5, 2008	12.78	13.20	12.55	12.68
259	AMEX	UWM	Mon, Feb 4, 2008	13.73	13.73	13.24	13.42
258	AMEX	UWM	Fri, Feb 1, 2008	13.22	13.66	12.99	13.66
257	AMEX	UWM	Thu, Jan 31, 2008	11.95	13.21	11.91	12.96
256	AMEX	UWM	Wed, Jan 30, 2008	12.52	13.14	12.25	12.34
255	AMEX	UWM	Tue, Jan 29, 2008	12.86	12.86	12.33	12.73
254	AMEX	UWM	Mon, Jan 28, 2008	12.00	12.66	11.84	12.64
253	AMEX	UWM	Fri, Jan 25, 2008	12.57	12.73	11.97	12.13
252	AMEX	UWM	Thu, Jan 24, 2008	12.50	12.75	12.06	12.31
251	AMEX	UWM	Wed, Jan 23, 2008	11.41	12.34	10.90	12.32
250	AMEX	UWM	Tue, Jan 22, 2008	11.12	12.05	10.64	11.55
249	AMEX	UWM	Fri, Jan 18, 2008	12.11	12.25	11.38	11.58
248	AMEX	UWM	Thu, Jan 17, 2008	12.65	12.74	11.85	11.96
247	AMEX	UWM	Wed, Jan 16, 2008	12.41	12.96	12.23	12.64
246	AMEX	UWM	Tue, Jan 15, 2008	12.74	12.77	12.37	12.59
245	AMEX	UWM	Mon, Jan 14, 2008	13.20	13.20	12.82	13.07
244	AMEX	UWM	Fri, Jan 11, 2008	13.26	13.27	12.70	12.85
243	AMEX	UWM	Thu, Jan 10, 2008	12.83	13.58	12.68	13.33
242	AMEX	UWM	Wed, Jan 9, 2008	12.79	13.16	12.23	13.00
241	AMEX	UWM	Tue, Jan 8, 2008	13.60	13.96	12.75	12.75
240	AMEX	UWM	Mon, Jan 7, 2008	13.63	13.81	13.15	13.44
239	AMEX	UWM	Fri, Jan 4, 2008	13.97	14.00	13.34	13.58
238	AMEX	UWM	Thu, Jan 3, 2008	14.80	14.90	14.29	14.36
237	AMEX	UWM	Wed, Jan 2, 2008	15.11	15.25	14.50	14.66
236	AMEX	UWM	Mon, Dec 31, 2007	15.30	15.36	14.91	15.14
235	AMEX	UWM	Fri, Dec 28, 2007	15.74	15.84	15.35	15.36
234	AMEX	UWM	Thu, Dec 27, 2007	16.24	16.33	15.40	15.49
233	AMEX	UWM	Wed, Dec 26, 2007	16.35	16.54	16.01	16.41
232	AMEX	UWM	Mon, Dec 24, 2007	16.59	16.59	16.02	16.25
231	AMEX	UWM	Fri, Dec 21, 2007	15.75	15.95	15.62	15.92
230	AMEX	UWM	Thu, Dec 20, 2007	15.11	15.34	14.56	15.34
229	AMEX	UWM	Wed, Dec 19, 2007	14.90	15.15	14.75	15.06
228	AMEX	UWM	Tue, Dec 18, 2007	14.39	15.02	14.22	14.96
227	AMEX	UWM	Mon, Dec 17, 2007	14.82	14.89	14.38	14.38
226	AMEX	UWM	Fri, Dec 14, 2007	15.20	15.63	14.93	14.94
225	AMEX	UWM	Thu, Dec 13, 2007	15.36	15.64	15.14	15.54
224	AMEX	UWM	Wed, Dec 12, 2007	15.94	16.43	15.31	15.63
223	AMEX	UWM	Tue, Dec 11, 2007	16.70	16.82	15.41	15.42
222	AMEX	UWM	Mon, Dec 10, 2007	16.29	16.64	16.20	16.60
221	AMEX	UWM	Fri, Dec 7, 2007	16.38	16.40	16.09	16.23
220	AMEX	UWM	Thu, Dec 6, 2007	15.63	16.31	15.45	16.26
219	AMEX	UWM	Wed, Dec 5, 2007	15.37	15.58	15.14	15.45
218	AMEX	UWM	Tue, Dec 4, 2007	14.95	15.15	14.78	14.93
217	AMEX	UWM	Mon, Dec 3, 2007	15.55	15.63	15.22	15.24
216	AMEX	UWM	Fri, Nov 30, 2007	16.25	16.25	15.44	15.50
215	AMEX	UWM	Thu, Nov 29, 2007	15.75	15.75	15.31	15.49
214	AMEX	UWM	Wed, Nov 28, 2007	14.55	15.75	14.55	15.75
213	AMEX	UWM	Tue, Nov 27, 2007	14.75	14.75	14.25	14.64
212	AMEX	UWM	Mon, Nov 26, 2007	15.38	15.38	14.25	14.32
211	AMEX	UWM	Fri, Nov 23, 2007	14.55	15.28	14.47	15.07
210	AMEX	UWM	Wed, Nov 21, 2007	14.79	14.88	14.36	14.49
209	AMEX	UWM	Tue, Nov 20, 2007	15.18	15.22	14.35	14.94
208	AMEX	UWM	Mon, Nov 19, 2007	15.68	15.68	14.77	14.88
207	AMEX	UWM	Fri, Nov 16, 2007	15.70	15.90	15.25	15.55
206	AMEX	UWM	Thu, Nov 15, 2007	16.15	16.19	15.52	15.82
205	AMEX	UWM	Wed, Nov 14, 2007	16.75	16.75	16.09	16.19
204	AMEX	UWM	Tue, Nov 13, 2007	15.90	16.58	15.90	16.42
203	AMEX	UWM	Mon, Nov 12, 2007	15.75	16.31	15.56	15.56
202	AMEX	UWM	Fri, Nov 9, 2007	15.80	16.19	15.50	15.79
201	AMEX	UWM	Thu, Nov 8, 2007	16.27	16.33	15.41	16.23
200	AMEX	UWM	Wed, Nov 7, 2007	16.73	16.78	15.95	16.05
199	AMEX	UWM	Tue, Nov 6, 2007	16.75	17.16	16.35	17.15
198	AMEX	UWM	Mon, Nov 5, 2007	16.44	16.84	16.35	16.60
197	AMEX	UWM	Fri, Nov 2, 2007	17.20	17.21	16.48	16.96
196	AMEX	UWM	Thu, Nov 1, 2007	17.47	17.59	16.75	16.89
195	AMEX	UWM	Wed, Oct 31, 2007	17.89	18.42	17.49	18.21
194	AMEX	UWM	Tue, Oct 30, 2007	18.02	18.03	17.65	17.65
193	AMEX	UWM	Mon, Oct 29, 2007	18.25	18.28	17.84	18.13
192	AMEX	UWM	Fri, Oct 26, 2007	17.89	18.03	17.42	18.03
191	AMEX	UWM	Thu, Oct 25, 2007	17.66	17.86	17.07	17.50
190	AMEX	UWM	Wed, Oct 24, 2007	17.64	17.75	16.87	17.57
189	AMEX	UWM	Tue, Oct 23, 2007	17.81	17.92	17.34	17.90
188	AMEX	UWM	Mon, Oct 22, 2007	16.75	17.63	16.57	17.55
187	AMEX	UWM	Fri, Oct 19, 2007	18.04	18.05	17.01	17.01
186	AMEX	UWM	Thu, Oct 18, 2007	18.05	18.31	17.90	18.19
185	AMEX	UWM	Wed, Oct 17, 2007	18.53	18.57	17.75	18.29
184	AMEX	UWM	Tue, Oct 16, 2007	18.38	18.39	18.12	18.16
183	AMEX	UWM	Mon, Oct 15, 2007	18.97	18.98	18.19	18.51
182	AMEX	UWM	Fri, Oct 12, 2007	18.79	19.10	18.77	18.95
181	AMEX	UWM	Thu, Oct 11, 2007	19.35	19.49	18.47	18.70
180	AMEX	UWM	Wed, Oct 10, 2007	19.14	19.19	18.84	19.13
179	AMEX	UWM	Tue, Oct 9, 2007	19.03	19.24	18.78	19.18
178	AMEX	UWM	Mon, Oct 8, 2007	18.94	19.14	18.75	18.86
177	AMEX	UWM	Fri, Oct 5, 2007	18.85	19.28	18.65	19.22
176	AMEX	UWM	Thu, Oct 4, 2007	18.42	18.52	18.25	18.45
175	AMEX	UWM	Wed, Oct 3, 2007	18.45	18.55	18.20	18.32
174	AMEX	UWM	Tue, Oct 2, 2007	18.32	18.61	18.31	18.53
173	AMEX	UWM	Mon, Oct 1, 2007	17.43	18.32	17.43	18.23
172	AMEX	UWM	Fri, Sep 28, 2007	17.79	17.87	17.34	17.38
171	AMEX	UWM	Thu, Sep 27, 2007	17.75	17.84	17.61	17.84
170	AMEX	UWM	Wed, Sep 26, 2007	17.55	17.77	17.39	17.64
169	AMEX	UWM	Tue, Sep 25, 2007	17.12	17.41	17.07	17.36
168	AMEX	UWM	Mon, Sep 24, 2007	17.86	17.93	17.36	17.46
167	AMEX	UWM	Fri, Sep 21, 2007	17.86	18.01	17.74	17.79
166	AMEX	UWM	Thu, Sep 20, 2007	17.91	18.02	17.45	17.67
165	AMEX	UWM	Wed, Sep 19, 2007	17.86	18.27	17.82	18.03
164	AMEX	UWM	Tue, Sep 18, 2007	16.39	17.57	16.24	17.54
163	AMEX	UWM	Mon, Sep 17, 2007	16.44	16.46	16.15	16.15
162	AMEX	UWM	Fri, Sep 14, 2007	16.02	16.61	16.02	16.58
161	AMEX	UWM	Thu, Sep 13, 2007	16.49	16.73	16.17	16.43
160	AMEX	UWM	Wed, Sep 12, 2007	16.47	16.61	16.28	16.28
159	AMEX	UWM	Tue, Sep 11, 2007	16.19	16.55	16.15	16.55
158	AMEX	UWM	Mon, Sep 10, 2007	16.49	16.49	15.56	16.00
157	AMEX	UWM	Fri, Sep 7, 2007	16.59	16.59	16.15	16.33
156	AMEX	UWM	Thu, Sep 6, 2007	17.03	17.14	16.67	16.97
155	AMEX	UWM	Wed, Sep 5, 2007	17.04	17.13	16.77	17.01
154	AMEX	UWM	Tue, Sep 4, 2007	16.91	17.58	16.91	17.29
153	AMEX	UWM	Fri, Aug 31, 2007	17.06	17.13	16.75	16.96
152	AMEX	UWM	Thu, Aug 30, 2007	16.43	16.99	16.40	16.58
151	AMEX	UWM	Wed, Aug 29, 2007	16.26	16.88	16.08	16.88
150	AMEX	UWM	Tue, Aug 28, 2007	16.67	16.67	15.95	15.95
149	AMEX	UWM	Mon, Aug 27, 2007	17.23	17.23	16.83	16.89
148	AMEX	UWM	Fri, Aug 24, 2007	16.81	17.33	16.81	17.33
147	AMEX	UWM	Thu, Aug 23, 2007	17.46	17.53	16.77	16.83
146	AMEX	UWM	Wed, Aug 22, 2007	17.26	17.37	17.03	17.31
145	AMEX	UWM	Tue, Aug 21, 2007	16.92	17.08	16.66	16.95
144	AMEX	UWM	Mon, Aug 20, 2007	17.07	17.07	16.43	16.82
143	AMEX	UWM	Fri, Aug 17, 2007	17.50	17.50	16.34	16.80
142	AMEX	UWM	Thu, Aug 16, 2007	15.37	16.15	14.72	16.13
141	AMEX	UWM	Wed, Aug 15, 2007	15.75	16.42	15.32	15.56
140	AMEX	UWM	Tue, Aug 14, 2007	16.67	16.77	15.85	15.88
139	AMEX	UWM	Mon, Aug 13, 2007	17.41	17.50	16.49	16.54
138	AMEX	UWM	Fri, Aug 10, 2007	16.22	17.44	16.06	16.86
137	AMEX	UWM	Thu, Aug 9, 2007	16.69	17.33	16.59	16.61
136	AMEX	UWM	Wed, Aug 8, 2007	16.81	17.59	16.72	17.43
135	AMEX	UWM	Tue, Aug 7, 2007	15.83	16.68	15.67	16.36
134	AMEX	UWM	Mon, Aug 6, 2007	15.73	16.07	15.04	15.86
133	AMEX	UWM	Fri, Aug 3, 2007	16.74	16.87	15.50	15.63
132	AMEX	UWM	Thu, Aug 2, 2007	16.69	16.90	16.50	16.86
131	AMEX	UWM	Wed, Aug 1, 2007	16.69	16.76	15.98	16.58
130	AMEX	UWM	Tue, Jul 31, 2007	17.14	17.26	16.40	16.43
129	AMEX	UWM	Mon, Jul 30, 2007	16.75	16.97	16.20	16.80
128	AMEX	UWM	Fri, Jul 27, 2007	16.90	17.30	16.12	16.12
127	AMEX	UWM	Thu, Jul 26, 2007	17.51	17.72	16.61	17.14
126	AMEX	UWM	Wed, Jul 25, 2007	18.35	18.48	17.65	17.99
125	AMEX	UWM	Tue, Jul 24, 2007	18.62	18.67	17.94	18.11
124	AMEX	UWM	Mon, Jul 23, 2007	19.28	19.45	19.06	19.06
123	AMEX	UWM	Fri, Jul 20, 2007	19.68	19.68	18.90	19.13
122	AMEX	UWM	Thu, Jul 19, 2007	19.98	19.98	19.78	19.82
121	AMEX	UWM	Wed, Jul 18, 2007	19.63	19.71	19.15	19.68
120	AMEX	UWM	Tue, Jul 17, 2007	19.86	20.04	19.81	19.81
119	AMEX	UWM	Mon, Jul 16, 2007	19.97	20.10	19.68	19.75
118	AMEX	UWM	Fri, Jul 13, 2007	20.00	20.15	19.90	20.10
117	AMEX	UWM	Thu, Jul 12, 2007	19.67	20.10	19.66	20.00
116	AMEX	UWM	Wed, Jul 11, 2007	19.29	19.47	19.09	19.47
115	AMEX	UWM	Tue, Jul 10, 2007	19.65	19.71	19.25	19.26
114	AMEX	UWM	Mon, Jul 9, 2007	19.98	20.08	19.84	19.94
113	AMEX	UWM	Fri, Jul 6, 2007	19.82	20.04	19.66	19.95
112	AMEX	UWM	Thu, Jul 5, 2007	19.83	19.93	19.55	19.83
111	AMEX	UWM	Tue, Jul 3, 2007	19.65	19.83	19.64	19.76
110	AMEX	UWM	Mon, Jul 2, 2007	19.36	19.66	19.27	19.59
109	AMEX	UWM	Fri, Jun 29, 2007	19.51	19.71	19.05	19.05
108	AMEX	UWM	Thu, Jun 28, 2007	19.63	19.73	19.35	19.39
107	AMEX	UWM	Wed, Jun 27, 2007	18.52	19.43	18.47	19.43
106	AMEX	UWM	Tue, Jun 26, 2007	19.04	19.05	18.63	18.64
105	AMEX	UWM	Mon, Jun 25, 2007	19.19	19.43	18.76	18.91
104	AMEX	UWM	Fri, Jun 22, 2007	19.42	19.46	18.96	19.20
103	AMEX	UWM	Thu, Jun 21, 2007	19.19	19.51	18.96	19.50
102	AMEX	UWM	Wed, Jun 20, 2007	20.04	20.05	19.31	19.31
101	AMEX	UWM	Tue, Jun 19, 2007	19.70	19.98	19.55	19.94
100	AMEX	UWM	Mon, Jun 18, 2007	19.93	19.94	19.63	19.84
99	AMEX	UWM	Fri, Jun 15, 2007	19.93	20.07	19.82	19.88
98	AMEX	UWM	Thu, Jun 14, 2007	19.30	19.62	19.30	19.41
97	AMEX	UWM	Wed, Jun 13, 2007	18.80	19.28	18.73	19.13
96	AMEX	UWM	Tue, Jun 12, 2007	19.06	19.19	18.60	18.63
95	AMEX	UWM	Mon, Jun 11, 2007	19.15	19.45	19.03	19.26
94	AMEX	UWM	Fri, Jun 8, 2007	18.89	19.38	18.73	19.35
93	AMEX	UWM	Thu, Jun 7, 2007	19.41	19.55	18.81	18.81
92	AMEX	UWM	Wed, Jun 6, 2007	19.72	19.72	19.42	19.53
91	AMEX	UWM	Tue, Jun 5, 2007	20.14	20.14	19.76	20.00
90	AMEX	UWM	Mon, Jun 4, 2007	20.12	20.30	20.00	20.26
89	AMEX	UWM	Fri, Jun 1, 2007	20.11	20.40	20.09	20.24
88	AMEX	UWM	Thu, May 31, 2007	19.89	20.03	19.78	20.00
87	AMEX	UWM	Wed, May 30, 2007	19.17	19.78	19.16	19.78
86	AMEX	UWM	Tue, May 29, 2007	19.30	19.55	19.26	19.50
85	AMEX	UWM	Fri, May 25, 2007	19.05	19.23	18.96	19.22
84	AMEX	UWM	Thu, May 24, 2007	19.39	19.67	18.74	18.91
83	AMEX	UWM	Wed, May 23, 2007	19.71	19.94	19.41	19.45
82	AMEX	UWM	Tue, May 22, 2007	19.35	19.72	19.26	19.63
81	AMEX	UWM	Mon, May 21, 2007	18.83	19.48	18.83	19.33
80	AMEX	UWM	Fri, May 18, 2007	18.61	18.97	18.44	18.88
79	AMEX	UWM	Thu, May 17, 2007	18.65	18.68	18.40	18.47
78	AMEX	UWM	Wed, May 16, 2007	18.48	18.73	18.27	18.72
77	AMEX	UWM	Tue, May 15, 2007	18.83	19.10	18.43	18.45
76	AMEX	UWM	Mon, May 14, 2007	19.13	19.24	18.76	18.81
75	AMEX	UWM	Fri, May 11, 2007	18.87	19.19	18.83	19.18
74	AMEX	UWM	Thu, May 10, 2007	19.07	19.20	18.64	18.80
73	AMEX	UWM	Wed, May 9, 2007	19.00	19.57	19.00	19.34
72	AMEX	UWM	Tue, May 8, 2007	19.12	19.25	18.81	19.25
71	AMEX	UWM	Mon, May 7, 2007	19.34	19.44	19.23	19.29
70	AMEX	UWM	Fri, May 4, 2007	19.24	19.38	19.09	19.35
69	AMEX	UWM	Thu, May 3, 2007	19.18	19.28	19.04	19.15
68	AMEX	UWM	Wed, May 2, 2007	18.61	19.24	18.61	19.16
67	AMEX	UWM	Tue, May 1, 2007	18.59	18.64	18.19	18.61
66	AMEX	UWM	Mon, Apr 30, 2007	19.17	19.20	18.47	18.47
65	AMEX	UWM	Fri, Apr 27, 2007	19.29	19.32	19.07	19.27
64	AMEX	UWM	Thu, Apr 26, 2007	19.40	19.54	19.10	19.54
63	AMEX	UWM	Wed, Apr 25, 2007	19.31	19.48	19.05	19.33
62	AMEX	UWM	Tue, Apr 24, 2007	19.23	19.23	18.81	19.16
61	AMEX	UWM	Mon, Apr 23, 2007	19.19	19.28	19.02	19.13
60	AMEX	UWM	Fri, Apr 20, 2007	19.20	19.22	18.99	19.20
59	AMEX	UWM	Thu, Apr 19, 2007	18.63	18.97	18.60	18.74
58	AMEX	UWM	Wed, Apr 18, 2007	19.09	19.17	18.96	18.96
57	AMEX	UWM	Tue, Apr 17, 2007	19.26	19.37	19.08	19.25
56	AMEX	UWM	Mon, Apr 16, 2007	19.12	19.35	19.09	19.34
55	AMEX	UWM	Fri, Apr 13, 2007	18.65	18.78	18.44	18.78
54	AMEX	UWM	Thu, Apr 12, 2007	18.17	18.60	18.06	18.57
53	AMEX	UWM	Wed, Apr 11, 2007	18.50	18.50	18.10	18.31
52	AMEX	UWM	Tue, Apr 10, 2007	18.48	18.67	18.47	18.60
51	AMEX	UWM	Mon, Apr 9, 2007	18.45	18.54	18.36	18.45
50	AMEX	UWM	Thu, Apr 5, 2007	18.39	18.59	18.36	18.43
49	AMEX	UWM	Wed, Apr 4, 2007	18.45	18.49	18.30	18.42
48	AMEX	UWM	Tue, Apr 3, 2007	18.26	18.59	18.24	18.49
47	AMEX	UWM	Mon, Apr 2, 2007	18.09	18.09	17.88	18.09
46	AMEX	UWM	Fri, Mar 30, 2007	18.00	18.19	17.67	17.93
45	AMEX	UWM	Thu, Mar 29, 2007	18.14	18.14	17.57	17.90
44	AMEX	UWM	Wed, Mar 28, 2007	17.89	18.02	17.59	17.91
43	AMEX	UWM	Tue, Mar 27, 2007	18.14	18.14	17.94	18.08
42	AMEX	UWM	Mon, Mar 26, 2007	18.34	18.45	18.02	18.36
41	AMEX	UWM	Fri, Mar 23, 2007	18.33	18.41	18.27	18.38
40	AMEX	UWM	Thu, Mar 22, 2007	18.40	18.40	18.17	18.32
39	AMEX	UWM	Wed, Mar 21, 2007	17.72	18.38	17.64	18.30
38	AMEX	UWM	Tue, Mar 20, 2007	17.38	17.68	17.29	17.68
37	AMEX	UWM	Mon, Mar 19, 2007	17.31	17.48	17.23	17.38
36	AMEX	UWM	Fri, Mar 16, 2007	17.20	17.30	16.91	17.01
35	AMEX	UWM	Thu, Mar 15, 2007	17.00	17.25	17.00	17.24
34	AMEX	UWM	Wed, Mar 14, 2007	16.71	16.97	16.23	16.97
33	AMEX	UWM	Tue, Mar 13, 2007	17.27	17.32	16.54	16.59
32	AMEX	UWM	Mon, Mar 12, 2007	17.38	17.55	17.23	17.48
31	AMEX	UWM	Fri, Mar 9, 2007	17.44	17.45	17.13	17.38
30	AMEX	UWM	Thu, Mar 8, 2007	17.25	17.43	17.07	17.15
29	AMEX	UWM	Wed, Mar 7, 2007	17.08	17.19	16.84	16.85
28	AMEX	UWM	Tue, Mar 6, 2007	16.68	17.23	16.63	17.10
27	AMEX	UWM	Mon, Mar 5, 2007	16.62	17.03	16.19	16.19
26	AMEX	UWM	Fri, Mar 2, 2007	17.37	17.53	16.89	16.93
25	AMEX	UWM	Thu, Mar 1, 2007	17.14	17.82	16.85	17.63
24	AMEX	UWM	Wed, Feb 28, 2007	17.54	17.95	17.29	17.76
23	AMEX	UWM	Tue, Feb 27, 2007	18.29	18.60	17.52	17.53
22	AMEX	UWM	Mon, Feb 26, 2007	19.40	19.43	18.90	19.18
21	AMEX	UWM	Fri, Feb 23, 2007	19.31	19.39	19.15	19.33
20	AMEX	UWM	Thu, Feb 22, 2007	19.40	19.47	19.11	19.46
19	AMEX	UWM	Wed, Feb 21, 2007	19.13	19.35	19.07	19.35
18	AMEX	UWM	Tue, Feb 20, 2007	18.80	19.36	18.65	19.30
17	AMEX	UWM	Fri, Feb 16, 2007	18.77	18.94	18.55	18.91
16	AMEX	UWM	Thu, Feb 15, 2007	18.70	18.92	18.64	18.82
15	AMEX	UWM	Wed, Feb 14, 2007	18.72	18.94	18.66	18.73
14	AMEX	UWM	Tue, Feb 13, 2007	18.56	18.69	18.48	18.69
13	AMEX	UWM	Mon, Feb 12, 2007	18.49	18.49	18.23	18.29
12	AMEX	UWM	Fri, Feb 9, 2007	18.90	18.90	18.26	18.49
11	AMEX	UWM	Thu, Feb 8, 2007	18.80	18.92	18.79	18.88
10	AMEX	UWM	Wed, Feb 7, 2007	18.64	18.88	18.56	18.88
9	AMEX	UWM	Tue, Feb 6, 2007	18.57	18.59	18.32	18.58
8	AMEX	UWM	Mon, Feb 5, 2007	18.47	18.59	18.36	18.40
7	AMEX	UWM	Fri, Feb 2, 2007	18.52	18.60	18.45	18.55
6	AMEX	UWM	Thu, Feb 1, 2007	18.35	18.52	18.25	18.52
5	AMEX	UWM	Wed, Jan 31, 2007	17.85	18.29	17.83	18.11
4	AMEX	UWM	Tue, Jan 30, 2007	17.93	18.05	17.77	18.05
3	AMEX	UWM	Mon, Jan 29, 2007	17.60	17.94	17.60	17.83
2	AMEX	UWM	Fri, Jan 26, 2007	17.38	17.60	17.16	17.56
1	AMEX	UWM	Thu, Jan 25, 2007	17.80	17.80	17.65	17.74
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Ultra Russell2000 AMEX:UWM 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