United Security Bancshares NASDAQ:UBFO Historical Prices

Below are the 5825 trading days of historical prices for UBFO.

#	Exchange	Symbol	Date	Open	High	Low	Close
5825	NASDAQ	UBFO	Wed, Mar 20, 2024	7.65	7.66	7.51	7.56
5824	NASDAQ	UBFO	Tue, Mar 19, 2024	7.63	7.65	7.56	7.56
5823	NASDAQ	UBFO	Mon, Mar 18, 2024	7.66	7.66	7.53	7.55
5822	NASDAQ	UBFO	Fri, Mar 15, 2024	7.57	7.60	7.50	7.57
5821	NASDAQ	UBFO	Thu, Mar 14, 2024	7.57	7.57	7.50	7.50
5820	NASDAQ	UBFO	Wed, Mar 13, 2024	7.59	7.59	7.50	7.55
5819	NASDAQ	UBFO	Tue, Mar 12, 2024	7.51	7.65	7.51	7.55
5818	NASDAQ	UBFO	Mon, Mar 11, 2024	7.66	7.67	7.50	7.51
5817	NASDAQ	UBFO	Fri, Mar 8, 2024	7.54	7.67	7.37	7.62
5816	NASDAQ	UBFO	Thu, Mar 7, 2024	7.48	7.56	7.41	7.50
5815	NASDAQ	UBFO	Wed, Mar 6, 2024	7.41	7.48	7.36	7.48
5814	NASDAQ	UBFO	Tue, Mar 5, 2024	7.36	7.50	7.36	7.43
5813	NASDAQ	UBFO	Mon, Mar 4, 2024	7.36	7.55	7.36	7.37
5812	NASDAQ	UBFO	Fri, Mar 1, 2024	7.44	7.52	7.36	7.40
5811	NASDAQ	UBFO	Thu, Feb 29, 2024	7.41	7.62	7.36	7.53
5810	NASDAQ	UBFO	Wed, Feb 28, 2024	7.56	7.64	7.40	7.44
5809	NASDAQ	UBFO	Tue, Feb 27, 2024	7.60	7.71	7.43	7.52
5808	NASDAQ	UBFO	Mon, Feb 26, 2024	7.63	7.69	7.60	7.60
5807	NASDAQ	UBFO	Fri, Feb 23, 2024	7.41	7.60	7.41	7.60
5806	NASDAQ	UBFO	Thu, Feb 22, 2024	7.31	7.46	7.26	7.46
5805	NASDAQ	UBFO	Wed, Feb 21, 2024	7.47	7.53	7.29	7.36
5804	NASDAQ	UBFO	Tue, Feb 20, 2024	7.50	7.60	7.45	7.60
5803	NASDAQ	UBFO	Fri, Feb 16, 2024	7.55	7.55	7.40	7.40
5802	NASDAQ	UBFO	Thu, Feb 15, 2024	7.50	7.58	7.41	7.51
5801	NASDAQ	UBFO	Wed, Feb 14, 2024	7.17	7.49	7.17	7.49
5800	NASDAQ	UBFO	Tue, Feb 13, 2024	7.67	7.67	7.16	7.18
5799	NASDAQ	UBFO	Mon, Feb 12, 2024	7.44	7.60	7.43	7.55
5798	NASDAQ	UBFO	Fri, Feb 9, 2024	7.18	7.39	7.18	7.39
5797	NASDAQ	UBFO	Thu, Feb 8, 2024	7.18	7.33	7.18	7.19
5796	NASDAQ	UBFO	Wed, Feb 7, 2024	7.30	7.38	7.14	7.15
5795	NASDAQ	UBFO	Tue, Feb 6, 2024	7.82	7.82	7.30	7.30
5794	NASDAQ	UBFO	Mon, Feb 5, 2024	7.86	8.03	7.81	7.81
5793	NASDAQ	UBFO	Fri, Feb 2, 2024	7.97	8.12	7.82	7.97
5792	NASDAQ	UBFO	Thu, Feb 1, 2024	8.08	8.12	7.86	8.12
5791	NASDAQ	UBFO	Wed, Jan 31, 2024	8.14	8.18	8.05	8.05
5790	NASDAQ	UBFO	Tue, Jan 30, 2024	8.06	8.22	8.05	8.05
5789	NASDAQ	UBFO	Mon, Jan 29, 2024	8.09	8.20	8.09	8.14
5788	NASDAQ	UBFO	Fri, Jan 26, 2024	8.07	8.22	8.07	8.18
5787	NASDAQ	UBFO	Thu, Jan 25, 2024	8.31	8.31	8.07	8.20
5786	NASDAQ	UBFO	Wed, Jan 24, 2024	8.42	8.42	8.21	8.21
5785	NASDAQ	UBFO	Tue, Jan 23, 2024	8.21	8.46	8.19	8.28
5784	NASDAQ	UBFO	Mon, Jan 22, 2024	8.13	8.30	8.04	8.27
5783	NASDAQ	UBFO	Fri, Jan 19, 2024	7.87	8.12	7.79	7.98
5782	NASDAQ	UBFO	Thu, Jan 18, 2024	7.66	7.79	7.66	7.78
5781	NASDAQ	UBFO	Wed, Jan 17, 2024	7.80	7.81	7.67	7.72
5780	NASDAQ	UBFO	Tue, Jan 16, 2024	7.84	7.91	7.68	7.80
5779	NASDAQ	UBFO	Fri, Jan 12, 2024	7.58	7.92	7.53	7.87
5778	NASDAQ	UBFO	Thu, Jan 11, 2024	7.48	7.64	7.41	7.58
5777	NASDAQ	UBFO	Wed, Jan 10, 2024	7.39	7.52	7.32	7.49
5776	NASDAQ	UBFO	Tue, Jan 9, 2024	7.36	7.44	7.25	7.36
5775	NASDAQ	UBFO	Mon, Jan 8, 2024	7.52	7.53	7.13	7.36
5774	NASDAQ	UBFO	Fri, Jan 5, 2024	7.80	7.98	7.56	7.56
5773	NASDAQ	UBFO	Thu, Jan 4, 2024	7.77	8.00	7.71	7.81
5772	NASDAQ	UBFO	Wed, Jan 3, 2024	8.25	8.25	7.99	8.09
5771	NASDAQ	UBFO	Tue, Jan 2, 2024	8.25	8.35	8.03	8.07
5770	NASDAQ	UBFO	Fri, Dec 29, 2023	8.58	8.70	8.30	8.41
5769	NASDAQ	UBFO	Thu, Dec 28, 2023	8.45	8.70	8.45	8.58
5768	NASDAQ	UBFO	Wed, Dec 27, 2023	8.63	8.74	8.52	8.52
5767	NASDAQ	UBFO	Tue, Dec 26, 2023	8.64	8.70	8.41	8.65
5766	NASDAQ	UBFO	Fri, Dec 22, 2023	8.41	8.70	8.23	8.64
5765	NASDAQ	UBFO	Thu, Dec 21, 2023	8.55	8.70	8.24	8.58
5764	NASDAQ	UBFO	Wed, Dec 20, 2023	8.37	8.61	8.21	8.55
5763	NASDAQ	UBFO	Tue, Dec 19, 2023	8.60	8.60	8.43	8.49
5762	NASDAQ	UBFO	Mon, Dec 18, 2023	8.30	8.68	8.30	8.59
5761	NASDAQ	UBFO	Fri, Dec 15, 2023	8.22	8.30	8.10	8.29
5760	NASDAQ	UBFO	Thu, Dec 14, 2023	8.10	8.24	8.08	8.22
5759	NASDAQ	UBFO	Wed, Dec 13, 2023	8.11	8.25	8.04	8.07
5758	NASDAQ	UBFO	Tue, Dec 12, 2023	8.05	8.21	8.03	8.12
5757	NASDAQ	UBFO	Mon, Dec 11, 2023	8.12	8.21	7.95	8.16
5756	NASDAQ	UBFO	Fri, Dec 8, 2023	7.91	8.21	7.82	8.14
5755	NASDAQ	UBFO	Thu, Dec 7, 2023	8.00	8.20	7.91	8.19
5754	NASDAQ	UBFO	Wed, Dec 6, 2023	8.16	8.17	7.90	8.07
5753	NASDAQ	UBFO	Tue, Dec 5, 2023	8.25	8.25	7.95	7.95
5752	NASDAQ	UBFO	Mon, Dec 4, 2023	8.00	8.25	7.95	8.24
5751	NASDAQ	UBFO	Fri, Dec 1, 2023	7.99	8.00	7.86	7.99
5750	NASDAQ	UBFO	Thu, Nov 30, 2023	8.08	8.17	7.88	7.97
5749	NASDAQ	UBFO	Wed, Nov 29, 2023	8.05	8.17	7.99	8.01
5748	NASDAQ	UBFO	Tue, Nov 28, 2023	8.02	8.15	7.94	7.99
5747	NASDAQ	UBFO	Mon, Nov 27, 2023	7.97	8.15	7.85	7.99
5746	NASDAQ	UBFO	Fri, Nov 24, 2023	7.77	8.07	7.77	7.97
5745	NASDAQ	UBFO	Wed, Nov 22, 2023	7.77	7.85	7.63	7.75
5744	NASDAQ	UBFO	Tue, Nov 21, 2023	7.83	7.92	7.71	7.71
5743	NASDAQ	UBFO	Mon, Nov 20, 2023	7.86	8.04	7.75	7.81
5742	NASDAQ	UBFO	Fri, Nov 17, 2023	8.04	8.10	7.72	7.83
5741	NASDAQ	UBFO	Thu, Nov 16, 2023	8.13	8.24	7.85	8.02
5740	NASDAQ	UBFO	Wed, Nov 15, 2023	8.03	8.24	7.75	8.15
5739	NASDAQ	UBFO	Tue, Nov 14, 2023	8.12	8.45	7.98	7.99
5738	NASDAQ	UBFO	Mon, Nov 13, 2023	8.22	8.42	7.97	8.16
5737	NASDAQ	UBFO	Fri, Nov 10, 2023	7.95	8.24	7.62	8.20
5736	NASDAQ	UBFO	Thu, Nov 9, 2023	7.95	7.95	7.67	7.95
5735	NASDAQ	UBFO	Wed, Nov 8, 2023	7.87	7.93	7.77	7.90
5734	NASDAQ	UBFO	Tue, Nov 7, 2023	7.91	8.00	7.89	7.89
5733	NASDAQ	UBFO	Mon, Nov 6, 2023	7.72	7.89	7.71	7.83
5732	NASDAQ	UBFO	Fri, Nov 3, 2023	7.70	7.88	7.61	7.78
5731	NASDAQ	UBFO	Thu, Nov 2, 2023	7.64	7.77	7.55	7.75
5730	NASDAQ	UBFO	Wed, Nov 1, 2023	7.63	7.78	7.58	7.64
5729	NASDAQ	UBFO	Tue, Oct 31, 2023	7.63	7.78	7.56	7.77
5728	NASDAQ	UBFO	Mon, Oct 30, 2023	7.50	7.80	7.37	7.79
5727	NASDAQ	UBFO	Fri, Oct 27, 2023	7.42	7.45	7.15	7.45
5726	NASDAQ	UBFO	Thu, Oct 26, 2023	7.16	7.40	7.07	7.38
5725	NASDAQ	UBFO	Wed, Oct 25, 2023	7.39	7.56	7.24	7.30
5724	NASDAQ	UBFO	Tue, Oct 24, 2023	7.23	7.23	7.07	7.15
5723	NASDAQ	UBFO	Mon, Oct 23, 2023	7.28	7.28	7.07	7.18
5722	NASDAQ	UBFO	Fri, Oct 20, 2023	7.11	7.23	7.05	7.19
5721	NASDAQ	UBFO	Thu, Oct 19, 2023	7.07	7.28	7.07	7.18
5720	NASDAQ	UBFO	Wed, Oct 18, 2023	7.14	7.23	7.06	7.17
5719	NASDAQ	UBFO	Tue, Oct 17, 2023	7.30	7.33	7.12	7.14
5718	NASDAQ	UBFO	Mon, Oct 16, 2023	7.18	7.25	7.09	7.12
5717	NASDAQ	UBFO	Fri, Oct 13, 2023	7.25	7.32	7.05	7.10
5716	NASDAQ	UBFO	Thu, Oct 12, 2023	7.15	7.25	7.12	7.25
5715	NASDAQ	UBFO	Wed, Oct 11, 2023	7.16	7.25	7.07	7.10
5714	NASDAQ	UBFO	Tue, Oct 10, 2023	7.20	7.35	7.14	7.20
5713	NASDAQ	UBFO	Mon, Oct 9, 2023	7.10	7.30	6.88	7.19
5712	NASDAQ	UBFO	Fri, Oct 6, 2023	7.18	7.26	6.82	7.21
5711	NASDAQ	UBFO	Thu, Oct 5, 2023	7.18	7.36	7.16	7.30
5710	NASDAQ	UBFO	Wed, Oct 4, 2023	7.24	7.33	7.20	7.22
5709	NASDAQ	UBFO	Tue, Oct 3, 2023	7.37	7.37	7.20	7.22
5708	NASDAQ	UBFO	Mon, Oct 2, 2023	7.42	7.42	7.21	7.32
5707	NASDAQ	UBFO	Fri, Sep 29, 2023	7.28	7.44	7.28	7.44
5706	NASDAQ	UBFO	Thu, Sep 28, 2023	7.25	7.45	7.25	7.28
5705	NASDAQ	UBFO	Wed, Sep 27, 2023	7.17	7.30	7.04	7.21
5704	NASDAQ	UBFO	Tue, Sep 26, 2023	7.24	7.30	7.17	7.21
5703	NASDAQ	UBFO	Mon, Sep 25, 2023	7.29	7.35	7.25	7.27
5702	NASDAQ	UBFO	Fri, Sep 22, 2023	7.25	7.46	7.10	7.31
5701	NASDAQ	UBFO	Thu, Sep 21, 2023	7.13	7.28	7.13	7.23
5700	NASDAQ	UBFO	Wed, Sep 20, 2023	7.00	7.23	7.00	7.17
5699	NASDAQ	UBFO	Tue, Sep 19, 2023	6.96	7.05	6.78	6.78
5698	NASDAQ	UBFO	Mon, Sep 18, 2023	7.22	7.22	6.89	6.90
5697	NASDAQ	UBFO	Fri, Sep 15, 2023	7.15	7.28	7.15	7.18
5696	NASDAQ	UBFO	Thu, Sep 14, 2023	7.13	7.34	7.13	7.18
5695	NASDAQ	UBFO	Wed, Sep 13, 2023	7.20	7.34	7.13	7.13
5694	NASDAQ	UBFO	Tue, Sep 12, 2023	7.32	7.48	7.30	7.35
5693	NASDAQ	UBFO	Mon, Sep 11, 2023	7.37	7.37	7.37	7.37
5692	NASDAQ	UBFO	Fri, Sep 8, 2023	7.39	7.50	7.39	7.39
5691	NASDAQ	UBFO	Thu, Sep 7, 2023	7.46	7.50	7.41	7.50
5690	NASDAQ	UBFO	Wed, Sep 6, 2023	7.32	7.48	7.31	7.33
5689	NASDAQ	UBFO	Tue, Sep 5, 2023	7.26	7.50	7.21	7.31
5688	NASDAQ	UBFO	Fri, Sep 1, 2023	7.22	7.22	7.19	7.21
5687	NASDAQ	UBFO	Thu, Aug 31, 2023	7.07	7.25	7.05	7.16
5686	NASDAQ	UBFO	Wed, Aug 30, 2023	7.12	7.18	7.00	7.11
5685	NASDAQ	UBFO	Tue, Aug 29, 2023	7.09	7.15	7.07	7.15
5684	NASDAQ	UBFO	Mon, Aug 28, 2023	7.15	7.15	7.07	7.10
5683	NASDAQ	UBFO	Fri, Aug 25, 2023	7.10	7.10	7.05	7.09
5682	NASDAQ	UBFO	Thu, Aug 24, 2023	7.11	7.11	7.02	7.08
5681	NASDAQ	UBFO	Wed, Aug 23, 2023	7.10	7.16	6.82	7.02
5680	NASDAQ	UBFO	Tue, Aug 22, 2023	7.38	7.38	7.08	7.09
5679	NASDAQ	UBFO	Mon, Aug 21, 2023	7.14	7.30	7.06	7.09
5678	NASDAQ	UBFO	Fri, Aug 18, 2023	7.31	7.31	6.90	7.18
5677	NASDAQ	UBFO	Thu, Aug 17, 2023	7.01	7.10	7.01	7.10
5676	NASDAQ	UBFO	Wed, Aug 16, 2023	7.04	7.12	7.02	7.12
5675	NASDAQ	UBFO	Tue, Aug 15, 2023	7.05	7.10	7.05	7.10
5674	NASDAQ	UBFO	Mon, Aug 14, 2023	7.06	7.13	7.06	7.06
5673	NASDAQ	UBFO	Fri, Aug 11, 2023	7.11	7.28	7.05	7.09
5672	NASDAQ	UBFO	Thu, Aug 10, 2023	7.16	7.27	7.11	7.13
5671	NASDAQ	UBFO	Wed, Aug 9, 2023	7.27	7.27	7.13	7.13
5670	NASDAQ	UBFO	Tue, Aug 8, 2023	7.15	7.16	7.05	7.05
5669	NASDAQ	UBFO	Mon, Aug 7, 2023	7.10	7.21	7.10	7.10
5668	NASDAQ	UBFO	Fri, Aug 4, 2023	7.11	7.18	7.03	7.03
5667	NASDAQ	UBFO	Thu, Aug 3, 2023	7.13	7.18	7.08	7.08
5666	NASDAQ	UBFO	Wed, Aug 2, 2023	7.28	7.29	6.92	7.01
5665	NASDAQ	UBFO	Tue, Aug 1, 2023	7.40	7.40	7.30	7.37
5664	NASDAQ	UBFO	Mon, Jul 31, 2023	7.52	7.54	7.40	7.44
5663	NASDAQ	UBFO	Fri, Jul 28, 2023	7.76	7.80	7.49	7.52
5662	NASDAQ	UBFO	Thu, Jul 27, 2023	7.46	7.69	7.46	7.61
5661	NASDAQ	UBFO	Wed, Jul 26, 2023	7.44	7.55	7.33	7.45
5660	NASDAQ	UBFO	Tue, Jul 25, 2023	7.47	7.63	7.31	7.32
5659	NASDAQ	UBFO	Mon, Jul 24, 2023	7.38	7.47	7.20	7.41
5658	NASDAQ	UBFO	Fri, Jul 21, 2023	7.09	7.09	6.91	6.92
5657	NASDAQ	UBFO	Thu, Jul 20, 2023	7.08	7.35	7.00	7.12
5656	NASDAQ	UBFO	Wed, Jul 19, 2023	6.85	7.18	6.83	7.14
5655	NASDAQ	UBFO	Tue, Jul 18, 2023	6.81	6.84	6.76	6.84
5654	NASDAQ	UBFO	Mon, Jul 17, 2023	6.76	6.81	6.75	6.80
5653	NASDAQ	UBFO	Fri, Jul 14, 2023	6.68	6.75	6.53	6.74
5652	NASDAQ	UBFO	Thu, Jul 13, 2023	6.53	6.66	6.53	6.66
5651	NASDAQ	UBFO	Wed, Jul 12, 2023	6.46	6.58	6.44	6.50
5650	NASDAQ	UBFO	Tue, Jul 11, 2023	6.64	6.67	6.46	6.46
5649	NASDAQ	UBFO	Mon, Jul 10, 2023	6.67	6.72	6.67	6.68
5648	NASDAQ	UBFO	Fri, Jul 7, 2023	6.75	6.94	6.72	6.75
5647	NASDAQ	UBFO	Thu, Jul 6, 2023	6.74	6.93	6.74	6.84
5646	NASDAQ	UBFO	Wed, Jul 5, 2023	6.80	6.90	6.66	6.73
5645	NASDAQ	UBFO	Mon, Jul 3, 2023	6.66	6.80	6.66	6.80
5644	NASDAQ	UBFO	Fri, Jun 30, 2023	6.84	6.84	6.66	6.66
5643	NASDAQ	UBFO	Thu, Jun 29, 2023	6.55	6.78	6.55	6.71
5642	NASDAQ	UBFO	Wed, Jun 28, 2023	6.46	6.50	6.46	6.46
5641	NASDAQ	UBFO	Tue, Jun 27, 2023	6.44	6.49	6.37	6.42
5640	NASDAQ	UBFO	Mon, Jun 26, 2023	6.50	6.55	6.45	6.45
5639	NASDAQ	UBFO	Fri, Jun 23, 2023	6.58	6.59	6.51	6.51
5638	NASDAQ	UBFO	Thu, Jun 22, 2023	6.76	6.76	6.56	6.65
5637	NASDAQ	UBFO	Wed, Jun 21, 2023	6.76	6.83	6.62	6.64
5636	NASDAQ	UBFO	Tue, Jun 20, 2023	6.70	6.96	6.50	6.87
5635	NASDAQ	UBFO	Fri, Jun 16, 2023	6.73	6.73	6.52	6.69
5634	NASDAQ	UBFO	Thu, Jun 15, 2023	6.80	6.80	6.70	6.72
5633	NASDAQ	UBFO	Wed, Jun 14, 2023	6.75	6.80	6.53	6.64
5632	NASDAQ	UBFO	Tue, Jun 13, 2023	6.81	6.81	6.68	6.73
5631	NASDAQ	UBFO	Mon, Jun 12, 2023	6.74	6.78	6.65	6.71
5630	NASDAQ	UBFO	Fri, Jun 9, 2023	6.83	6.84	6.70	6.80
5629	NASDAQ	UBFO	Thu, Jun 8, 2023	6.73	6.85	6.64	6.79
5628	NASDAQ	UBFO	Wed, Jun 7, 2023	6.51	6.74	6.51	6.62
5627	NASDAQ	UBFO	Tue, Jun 6, 2023	6.24	6.47	6.24	6.40
5626	NASDAQ	UBFO	Mon, Jun 5, 2023	6.37	6.40	6.21	6.24
5625	NASDAQ	UBFO	Fri, Jun 2, 2023	6.21	6.41	6.21	6.35
5624	NASDAQ	UBFO	Thu, Jun 1, 2023	6.36	6.37	6.19	6.22
5623	NASDAQ	UBFO	Wed, May 31, 2023	6.37	6.42	6.25	6.25
5622	NASDAQ	UBFO	Tue, May 30, 2023	6.39	6.45	6.33	6.36
5621	NASDAQ	UBFO	Fri, May 26, 2023	6.35	6.50	6.34	6.49
5620	NASDAQ	UBFO	Thu, May 25, 2023	6.19	6.52	6.15	6.48
5619	NASDAQ	UBFO	Wed, May 24, 2023	6.34	6.34	6.09	6.15
5618	NASDAQ	UBFO	Tue, May 23, 2023	6.06	6.40	6.05	6.32
5617	NASDAQ	UBFO	Mon, May 22, 2023	5.90	6.00	5.81	5.98
5616	NASDAQ	UBFO	Fri, May 19, 2023	5.97	6.01	5.90	5.90
5615	NASDAQ	UBFO	Thu, May 18, 2023	5.96	6.02	5.89	5.89
5614	NASDAQ	UBFO	Wed, May 17, 2023	5.70	5.93	5.70	5.93
5613	NASDAQ	UBFO	Tue, May 16, 2023	5.77	5.78	5.69	5.69
5612	NASDAQ	UBFO	Mon, May 15, 2023	5.85	5.88	5.77	5.79
5611	NASDAQ	UBFO	Fri, May 12, 2023	5.96	5.99	5.75	5.83
5610	NASDAQ	UBFO	Thu, May 11, 2023	5.86	5.94	5.86	5.94
5609	NASDAQ	UBFO	Wed, May 10, 2023	5.97	6.00	5.84	5.99
5608	NASDAQ	UBFO	Tue, May 9, 2023	5.78	5.91	5.62	5.86
5607	NASDAQ	UBFO	Mon, May 8, 2023	5.78	5.79	5.63	5.70
5606	NASDAQ	UBFO	Fri, May 5, 2023	5.55	5.85	5.55	5.83
5605	NASDAQ	UBFO	Thu, May 4, 2023	5.59	5.69	5.50	5.52
5604	NASDAQ	UBFO	Wed, May 3, 2023	5.63	5.86	5.60	5.60
5603	NASDAQ	UBFO	Tue, May 2, 2023	5.82	5.82	5.59	5.66
5602	NASDAQ	UBFO	Mon, May 1, 2023	6.02	6.02	5.85	5.85
5601	NASDAQ	UBFO	Fri, Apr 28, 2023	5.96	6.06	5.96	6.02
5600	NASDAQ	UBFO	Thu, Apr 27, 2023	6.11	6.15	5.93	6.09
5599	NASDAQ	UBFO	Wed, Apr 26, 2023	6.04	6.11	5.91	6.02
5598	NASDAQ	UBFO	Tue, Apr 25, 2023	6.03	6.03	5.88	5.89
5597	NASDAQ	UBFO	Mon, Apr 24, 2023	6.05	6.18	5.98	6.09
5596	NASDAQ	UBFO	Fri, Apr 21, 2023	6.09	6.19	6.06	6.11
5595	NASDAQ	UBFO	Thu, Apr 20, 2023	6.00	6.15	5.94	5.99
5594	NASDAQ	UBFO	Wed, Apr 19, 2023	5.94	6.12	5.92	6.10
5593	NASDAQ	UBFO	Tue, Apr 18, 2023	5.93	5.98	5.92	5.95
5592	NASDAQ	UBFO	Mon, Apr 17, 2023	6.00	6.01	5.85	5.99
5591	NASDAQ	UBFO	Fri, Apr 14, 2023	6.08	6.14	6.00	6.02
5590	NASDAQ	UBFO	Thu, Apr 13, 2023	6.26	6.26	6.06	6.11
5589	NASDAQ	UBFO	Wed, Apr 12, 2023	6.21	6.32	6.08	6.16
5588	NASDAQ	UBFO	Tue, Apr 11, 2023	6.09	6.40	6.09	6.18
5587	NASDAQ	UBFO	Mon, Apr 10, 2023	6.18	6.21	6.08	6.11
5586	NASDAQ	UBFO	Thu, Apr 6, 2023	6.15	6.25	6.12	6.17
5585	NASDAQ	UBFO	Wed, Apr 5, 2023	6.21	6.26	6.07	6.14
5584	NASDAQ	UBFO	Tue, Apr 4, 2023	6.40	6.43	6.26	6.26
5583	NASDAQ	UBFO	Mon, Apr 3, 2023	6.36	6.54	6.36	6.39
5582	NASDAQ	UBFO	Fri, Mar 31, 2023	6.39	6.48	6.30	6.38
5581	NASDAQ	UBFO	Thu, Mar 30, 2023	6.34	6.49	6.28	6.40
5580	NASDAQ	UBFO	Wed, Mar 29, 2023	6.22	6.36	6.22	6.34
5579	NASDAQ	UBFO	Tue, Mar 28, 2023	6.40	6.40	6.31	6.31
5578	NASDAQ	UBFO	Mon, Mar 27, 2023	6.26	6.40	6.18	6.35
5577	NASDAQ	UBFO	Fri, Mar 24, 2023	6.27	6.32	6.23	6.26
5576	NASDAQ	UBFO	Thu, Mar 23, 2023	6.27	6.33	6.20	6.22
5575	NASDAQ	UBFO	Wed, Mar 22, 2023	6.44	6.46	6.25	6.26
5574	NASDAQ	UBFO	Tue, Mar 21, 2023	6.22	6.54	6.17	6.46
5573	NASDAQ	UBFO	Mon, Mar 20, 2023	6.30	6.41	6.15	6.16
5572	NASDAQ	UBFO	Fri, Mar 17, 2023	6.44	6.44	6.19	6.21
5571	NASDAQ	UBFO	Thu, Mar 16, 2023	6.49	6.63	6.44	6.46
5570	NASDAQ	UBFO	Wed, Mar 15, 2023	6.70	6.70	6.42	6.44
5569	NASDAQ	UBFO	Tue, Mar 14, 2023	6.58	7.08	6.55	6.70
5568	NASDAQ	UBFO	Mon, Mar 13, 2023	6.89	7.10	6.39	6.47
5567	NASDAQ	UBFO	Fri, Mar 10, 2023	7.14	7.32	6.76	6.86
5566	NASDAQ	UBFO	Thu, Mar 9, 2023	7.47	7.50	7.20	7.21
5565	NASDAQ	UBFO	Wed, Mar 8, 2023	7.54	7.56	7.46	7.53
5564	NASDAQ	UBFO	Tue, Mar 7, 2023	7.69	7.71	7.54	7.54
5563	NASDAQ	UBFO	Mon, Mar 6, 2023	7.76	7.81	7.68	7.69
5562	NASDAQ	UBFO	Fri, Mar 3, 2023	7.74	7.80	7.69	7.69
5561	NASDAQ	UBFO	Thu, Mar 2, 2023	7.73	7.73	7.63	7.70
5560	NASDAQ	UBFO	Wed, Mar 1, 2023	7.68	7.74	7.61	7.67
5559	NASDAQ	UBFO	Tue, Feb 28, 2023	7.78	7.84	7.70	7.70
5558	NASDAQ	UBFO	Mon, Feb 27, 2023	7.70	7.97	7.70	7.78
5557	NASDAQ	UBFO	Fri, Feb 24, 2023	7.75	7.77	7.66	7.66
5556	NASDAQ	UBFO	Thu, Feb 23, 2023	7.82	7.85	7.75	7.80
5555	NASDAQ	UBFO	Wed, Feb 22, 2023	7.82	7.84	7.80	7.84
5554	NASDAQ	UBFO	Tue, Feb 21, 2023	7.78	7.88	7.78	7.81
5553	NASDAQ	UBFO	Fri, Feb 17, 2023	7.80	7.85	7.79	7.82
5552	NASDAQ	UBFO	Thu, Feb 16, 2023	7.86	7.90	7.79	7.82
5551	NASDAQ	UBFO	Wed, Feb 15, 2023	7.86	8.00	7.80	7.93
5550	NASDAQ	UBFO	Tue, Feb 14, 2023	7.90	7.91	7.85	7.85
5549	NASDAQ	UBFO	Mon, Feb 13, 2023	8.01	8.28	7.94	7.94
5548	NASDAQ	UBFO	Fri, Feb 10, 2023	8.01	8.13	7.96	8.01
5547	NASDAQ	UBFO	Thu, Feb 9, 2023	8.11	8.11	8.03	8.09
5546	NASDAQ	UBFO	Wed, Feb 8, 2023	8.15	8.24	8.07	8.12
5545	NASDAQ	UBFO	Tue, Feb 7, 2023	8.03	8.15	8.03	8.11
5544	NASDAQ	UBFO	Mon, Feb 6, 2023	8.26	8.38	8.26	8.32
5543	NASDAQ	UBFO	Fri, Feb 3, 2023	8.12	8.28	8.05	8.21
5542	NASDAQ	UBFO	Thu, Feb 2, 2023	7.90	8.14	7.90	8.10
5541	NASDAQ	UBFO	Wed, Feb 1, 2023	7.85	7.99	7.83	7.90
5540	NASDAQ	UBFO	Tue, Jan 31, 2023	7.94	7.94	7.84	7.90
5539	NASDAQ	UBFO	Mon, Jan 30, 2023	7.87	7.96	7.81	7.88
5538	NASDAQ	UBFO	Fri, Jan 27, 2023	8.00	8.01	7.87	7.90
5537	NASDAQ	UBFO	Thu, Jan 26, 2023	7.85	7.98	7.84	7.98
5536	NASDAQ	UBFO	Wed, Jan 25, 2023	7.91	7.94	7.85	7.88
5535	NASDAQ	UBFO	Tue, Jan 24, 2023	7.97	7.97	7.90	7.91
5534	NASDAQ	UBFO	Mon, Jan 23, 2023	8.10	8.10	7.93	8.02
5533	NASDAQ	UBFO	Fri, Jan 20, 2023	8.06	8.13	8.00	8.01
5532	NASDAQ	UBFO	Thu, Jan 19, 2023	8.14	8.17	7.85	8.17
5531	NASDAQ	UBFO	Wed, Jan 18, 2023	8.01	8.01	7.90	7.90
5530	NASDAQ	UBFO	Tue, Jan 17, 2023	8.01	8.04	8.01	8.01
5529	NASDAQ	UBFO	Fri, Jan 13, 2023	8.00	8.07	7.88	8.01
5528	NASDAQ	UBFO	Thu, Jan 12, 2023	7.73	8.07	7.71	8.07
5527	NASDAQ	UBFO	Wed, Jan 11, 2023	7.55	7.69	7.55	7.60
5526	NASDAQ	UBFO	Tue, Jan 10, 2023	7.41	7.65	7.41	7.55
5525	NASDAQ	UBFO	Mon, Jan 9, 2023	7.42	7.52	7.36	7.42
5524	NASDAQ	UBFO	Fri, Jan 6, 2023	7.27	7.39	7.27	7.32
5523	NASDAQ	UBFO	Thu, Jan 5, 2023	7.17	7.25	7.16	7.21
5522	NASDAQ	UBFO	Wed, Jan 4, 2023	7.20	7.36	7.20	7.22
5521	NASDAQ	UBFO	Tue, Jan 3, 2023	7.30	7.40	7.14	7.17
5520	NASDAQ	UBFO	Fri, Dec 30, 2022	7.39	7.40	7.14	7.31
5519	NASDAQ	UBFO	Thu, Dec 29, 2022	7.24	7.38	7.24	7.26
5518	NASDAQ	UBFO	Wed, Dec 28, 2022	7.15	7.22	7.15	7.18
5517	NASDAQ	UBFO	Tue, Dec 27, 2022	7.14	7.23	7.13	7.17
5516	NASDAQ	UBFO	Fri, Dec 23, 2022	7.07	7.14	7.07	7.13
5515	NASDAQ	UBFO	Thu, Dec 22, 2022	7.07	7.08	7.07	7.08
5514	NASDAQ	UBFO	Wed, Dec 21, 2022	7.07	7.12	7.07	7.07
5513	NASDAQ	UBFO	Tue, Dec 20, 2022	7.07	7.12	7.07	7.07
5512	NASDAQ	UBFO	Mon, Dec 19, 2022	7.07	7.13	7.07	7.07
5511	NASDAQ	UBFO	Fri, Dec 16, 2022	6.97	7.08	6.97	7.05
5510	NASDAQ	UBFO	Thu, Dec 15, 2022	7.01	7.07	6.97	6.97
5509	NASDAQ	UBFO	Wed, Dec 14, 2022	7.04	7.09	7.01	7.01
5508	NASDAQ	UBFO	Tue, Dec 13, 2022	7.13	7.14	7.03	7.03
5507	NASDAQ	UBFO	Mon, Dec 12, 2022	7.07	7.13	7.06	7.11
5506	NASDAQ	UBFO	Fri, Dec 9, 2022	7.05	7.11	7.05	7.06
5505	NASDAQ	UBFO	Thu, Dec 8, 2022	7.04	7.12	7.04	7.05
5504	NASDAQ	UBFO	Wed, Dec 7, 2022	7.03	7.04	7.03	7.04
5503	NASDAQ	UBFO	Tue, Dec 6, 2022	7.02	7.06	7.02	7.05
5502	NASDAQ	UBFO	Mon, Dec 5, 2022	7.06	7.10	7.01	7.05
5501	NASDAQ	UBFO	Fri, Dec 2, 2022	7.05	7.12	7.05	7.06
5500	NASDAQ	UBFO	Thu, Dec 1, 2022	7.05	7.13	7.05	7.05
5499	NASDAQ	UBFO	Wed, Nov 30, 2022	7.01	7.06	7.01	7.05
5498	NASDAQ	UBFO	Tue, Nov 29, 2022	7.03	7.07	7.03	7.03
5497	NASDAQ	UBFO	Mon, Nov 28, 2022	7.08	7.13	7.03	7.05
5496	NASDAQ	UBFO	Fri, Nov 25, 2022	7.01	7.13	7.01	7.10
5495	NASDAQ	UBFO	Wed, Nov 23, 2022	7.02	7.08	7.02	7.02
5494	NASDAQ	UBFO	Tue, Nov 22, 2022	7.03	7.13	7.03	7.08
5493	NASDAQ	UBFO	Mon, Nov 21, 2022	6.97	7.11	6.97	7.02
5492	NASDAQ	UBFO	Fri, Nov 18, 2022	6.97	7.03	6.97	7.00
5491	NASDAQ	UBFO	Thu, Nov 17, 2022	7.03	7.07	6.96	7.01
5490	NASDAQ	UBFO	Wed, Nov 16, 2022	7.03	7.10	6.98	7.03
5489	NASDAQ	UBFO	Tue, Nov 15, 2022	6.97	7.00	6.96	6.96
5488	NASDAQ	UBFO	Mon, Nov 14, 2022	6.95	7.06	6.95	7.00
5487	NASDAQ	UBFO	Fri, Nov 11, 2022	6.90	7.04	6.90	6.95
5486	NASDAQ	UBFO	Thu, Nov 10, 2022	7.06	7.06	6.90	6.91
5485	NASDAQ	UBFO	Wed, Nov 9, 2022	6.89	6.89	6.87	6.88
5484	NASDAQ	UBFO	Tue, Nov 8, 2022	6.92	6.95	6.86	6.87
5483	NASDAQ	UBFO	Mon, Nov 7, 2022	6.91	7.10	6.91	6.93
5482	NASDAQ	UBFO	Fri, Nov 4, 2022	7.09	7.09	6.96	6.96
5481	NASDAQ	UBFO	Thu, Nov 3, 2022	6.81	6.89	6.81	6.89
5480	NASDAQ	UBFO	Wed, Nov 2, 2022	6.86	6.89	6.83	6.86
5479	NASDAQ	UBFO	Tue, Nov 1, 2022	6.93	7.40	6.85	6.86
5478	NASDAQ	UBFO	Mon, Oct 31, 2022	7.11	7.27	6.87	6.92
5477	NASDAQ	UBFO	Fri, Oct 28, 2022	7.29	7.31	7.16	7.16
5476	NASDAQ	UBFO	Thu, Oct 27, 2022	7.17	7.25	7.12	7.12
5475	NASDAQ	UBFO	Wed, Oct 26, 2022	6.96	7.38	6.96	7.13
5474	NASDAQ	UBFO	Tue, Oct 25, 2022	7.43	7.44	6.93	7.01
5473	NASDAQ	UBFO	Mon, Oct 24, 2022	6.82	7.00	6.82	6.92
5472	NASDAQ	UBFO	Fri, Oct 21, 2022	6.88	6.95	6.83	6.87
5471	NASDAQ	UBFO	Thu, Oct 20, 2022	6.85	7.05	6.83	6.86
5470	NASDAQ	UBFO	Wed, Oct 19, 2022	6.82	6.92	6.77	6.77
5469	NASDAQ	UBFO	Tue, Oct 18, 2022	6.75	6.90	6.75	6.82
5468	NASDAQ	UBFO	Mon, Oct 17, 2022	6.65	6.76	6.64	6.70
5467	NASDAQ	UBFO	Fri, Oct 14, 2022	6.75	6.75	6.63	6.63
5466	NASDAQ	UBFO	Thu, Oct 13, 2022	6.63	6.69	6.59	6.69
5465	NASDAQ	UBFO	Wed, Oct 12, 2022	6.51	6.67	6.51	6.65
5464	NASDAQ	UBFO	Tue, Oct 11, 2022	6.59	6.60	6.51	6.51
5463	NASDAQ	UBFO	Mon, Oct 10, 2022	6.56	6.58	6.56	6.56
5462	NASDAQ	UBFO	Fri, Oct 7, 2022	6.70	6.70	6.53	6.56
5461	NASDAQ	UBFO	Thu, Oct 6, 2022	6.83	6.89	6.77	6.80
5460	NASDAQ	UBFO	Wed, Oct 5, 2022	6.71	6.94	6.71	6.83
5459	NASDAQ	UBFO	Tue, Oct 4, 2022	6.69	6.85	6.67	6.80
5458	NASDAQ	UBFO	Mon, Oct 3, 2022	6.62	6.83	6.56	6.62
5457	NASDAQ	UBFO	Fri, Sep 30, 2022	6.50	6.59	6.50	6.52
5456	NASDAQ	UBFO	Thu, Sep 29, 2022	6.60	6.62	6.51	6.51
5455	NASDAQ	UBFO	Wed, Sep 28, 2022	6.61	6.66	6.61	6.61
5454	NASDAQ	UBFO	Tue, Sep 27, 2022	6.61	6.69	6.61	6.62
5453	NASDAQ	UBFO	Mon, Sep 26, 2022	6.70	6.70	6.61	6.61
5452	NASDAQ	UBFO	Fri, Sep 23, 2022	6.63	6.77	6.60	6.70
5451	NASDAQ	UBFO	Thu, Sep 22, 2022	6.75	6.83	6.75	6.77
5450	NASDAQ	UBFO	Wed, Sep 21, 2022	6.80	6.82	6.71	6.75
5449	NASDAQ	UBFO	Tue, Sep 20, 2022	6.90	6.90	6.60	6.70
5448	NASDAQ	UBFO	Mon, Sep 19, 2022	6.51	6.90	6.51	6.70
5447	NASDAQ	UBFO	Fri, Sep 16, 2022	6.68	6.81	6.54	6.54
5446	NASDAQ	UBFO	Thu, Sep 15, 2022	6.84	6.91	6.60	6.68
5445	NASDAQ	UBFO	Wed, Sep 14, 2022	6.90	6.99	6.65	6.70
5444	NASDAQ	UBFO	Tue, Sep 13, 2022	6.90	7.05	6.86	6.90
5443	NASDAQ	UBFO	Mon, Sep 12, 2022	6.97	7.00	6.90	6.91
5442	NASDAQ	UBFO	Fri, Sep 9, 2022	6.97	7.00	6.90	6.91
5441	NASDAQ	UBFO	Thu, Sep 8, 2022	6.90	7.02	6.90	6.90
5440	NASDAQ	UBFO	Wed, Sep 7, 2022	6.84	6.96	6.84	6.91
5439	NASDAQ	UBFO	Tue, Sep 6, 2022	6.98	7.04	6.86	6.86
5438	NASDAQ	UBFO	Fri, Sep 2, 2022	7.07	7.13	7.00	7.00
5437	NASDAQ	UBFO	Thu, Sep 1, 2022	7.16	7.16	7.05	7.16
5436	NASDAQ	UBFO	Wed, Aug 31, 2022	7.12	7.15	7.10	7.10
5435	NASDAQ	UBFO	Tue, Aug 30, 2022	7.30	7.34	7.15	7.15
5434	NASDAQ	UBFO	Mon, Aug 29, 2022	7.21	7.33	7.17	7.26
5433	NASDAQ	UBFO	Fri, Aug 26, 2022	7.21	7.33	7.19	7.28
5432	NASDAQ	UBFO	Thu, Aug 25, 2022	7.30	7.31	7.18	7.18
5431	NASDAQ	UBFO	Wed, Aug 24, 2022	7.22	7.29	7.16	7.29
5430	NASDAQ	UBFO	Tue, Aug 23, 2022	7.23	7.30	7.20	7.20
5429	NASDAQ	UBFO	Mon, Aug 22, 2022	7.21	7.44	7.20	7.21
5428	NASDAQ	UBFO	Fri, Aug 19, 2022	7.22	7.34	7.21	7.22
5427	NASDAQ	UBFO	Thu, Aug 18, 2022	7.22	7.31	7.20	7.21
5426	NASDAQ	UBFO	Wed, Aug 17, 2022	7.25	7.53	7.20	7.23
5425	NASDAQ	UBFO	Tue, Aug 16, 2022	7.30	7.52	7.24	7.28
5424	NASDAQ	UBFO	Mon, Aug 15, 2022	7.31	7.34	7.31	7.34
5423	NASDAQ	UBFO	Fri, Aug 12, 2022	7.30	7.42	7.24	7.28
5422	NASDAQ	UBFO	Thu, Aug 11, 2022	7.25	7.38	7.18	7.24
5421	NASDAQ	UBFO	Wed, Aug 10, 2022	7.15	7.20	7.13	7.14
5420	NASDAQ	UBFO	Tue, Aug 9, 2022	7.25	7.30	7.12	7.12
5419	NASDAQ	UBFO	Mon, Aug 8, 2022	7.17	7.38	7.11	7.17
5418	NASDAQ	UBFO	Fri, Aug 5, 2022	7.21	7.25	7.15	7.15
5417	NASDAQ	UBFO	Thu, Aug 4, 2022	7.45	7.57	7.16	7.26
5416	NASDAQ	UBFO	Wed, Aug 3, 2022	7.33	7.37	7.25	7.26
5415	NASDAQ	UBFO	Tue, Aug 2, 2022	7.26	7.41	7.25	7.27
5414	NASDAQ	UBFO	Mon, Aug 1, 2022	7.29	7.41	7.25	7.35
5413	NASDAQ	UBFO	Fri, Jul 29, 2022	7.27	7.43	7.27	7.29
5412	NASDAQ	UBFO	Thu, Jul 28, 2022	7.27	7.43	7.26	7.27
5411	NASDAQ	UBFO	Wed, Jul 27, 2022	7.34	7.43	7.26	7.38
5410	NASDAQ	UBFO	Tue, Jul 26, 2022	7.50	7.61	7.25	7.25
5409	NASDAQ	UBFO	Mon, Jul 25, 2022	7.40	7.68	7.40	7.55
5408	NASDAQ	UBFO	Fri, Jul 22, 2022	7.38	7.60	7.38	7.51
5407	NASDAQ	UBFO	Thu, Jul 21, 2022	7.25	7.38	7.25	7.25
5406	NASDAQ	UBFO	Wed, Jul 20, 2022	7.28	7.36	7.12	7.13
5405	NASDAQ	UBFO	Tue, Jul 19, 2022	7.12	7.28	7.12	7.16
5404	NASDAQ	UBFO	Mon, Jul 18, 2022	7.11	7.36	7.11	7.19
5403	NASDAQ	UBFO	Fri, Jul 15, 2022	7.08	7.18	7.08	7.10
5402	NASDAQ	UBFO	Thu, Jul 14, 2022	7.11	7.11	7.02	7.11
5401	NASDAQ	UBFO	Wed, Jul 13, 2022	7.11	7.11	7.09	7.11
5400	NASDAQ	UBFO	Tue, Jul 12, 2022	7.11	7.31	7.11	7.12
5399	NASDAQ	UBFO	Mon, Jul 11, 2022	7.16	7.26	7.10	7.26
5398	NASDAQ	UBFO	Fri, Jul 8, 2022	7.29	7.31	7.24	7.25
5397	NASDAQ	UBFO	Thu, Jul 7, 2022	7.44	7.62	7.35	7.36
5396	NASDAQ	UBFO	Wed, Jul 6, 2022	7.64	7.69	7.46	7.52
5395	NASDAQ	UBFO	Tue, Jul 5, 2022	7.57	7.73	7.41	7.41
5394	NASDAQ	UBFO	Fri, Jul 1, 2022	7.53	7.61	7.30	7.41
5393	NASDAQ	UBFO	Thu, Jun 30, 2022	7.32	7.69	7.32	7.62
5392	NASDAQ	UBFO	Wed, Jun 29, 2022	7.34	7.37	7.32	7.37
5391	NASDAQ	UBFO	Tue, Jun 28, 2022	7.50	7.50	7.26	7.35
5390	NASDAQ	UBFO	Mon, Jun 27, 2022	7.45	7.56	7.38	7.38
5389	NASDAQ	UBFO	Fri, Jun 24, 2022	7.33	7.70	7.33	7.46
5388	NASDAQ	UBFO	Thu, Jun 23, 2022	7.60	7.66	7.39	7.49
5387	NASDAQ	UBFO	Wed, Jun 22, 2022	7.78	7.78	7.62	7.62
5386	NASDAQ	UBFO	Tue, Jun 21, 2022	7.33	7.56	7.33	7.53
5385	NASDAQ	UBFO	Fri, Jun 17, 2022	7.33	7.53	7.29	7.53
5384	NASDAQ	UBFO	Thu, Jun 16, 2022	7.40	7.50	7.24	7.27
5383	NASDAQ	UBFO	Wed, Jun 15, 2022	7.41	7.91	7.41	7.43
5382	NASDAQ	UBFO	Tue, Jun 14, 2022	7.40	7.42	7.40	7.42
5381	NASDAQ	UBFO	Mon, Jun 13, 2022	7.70	7.77	7.51	7.51
5380	NASDAQ	UBFO	Fri, Jun 10, 2022	7.74	7.79	7.64	7.64
5379	NASDAQ	UBFO	Thu, Jun 9, 2022	7.75	7.75	7.75	7.75
5378	NASDAQ	UBFO	Wed, Jun 8, 2022	7.88	7.88	7.70	7.80
5377	NASDAQ	UBFO	Tue, Jun 7, 2022	7.78	7.90	7.68	7.68
5376	NASDAQ	UBFO	Mon, Jun 6, 2022	7.61	7.84	7.61	7.84
5375	NASDAQ	UBFO	Fri, Jun 3, 2022	7.60	7.79	7.60	7.66
5374	NASDAQ	UBFO	Thu, Jun 2, 2022	7.25	7.64	7.24	7.56
5373	NASDAQ	UBFO	Wed, Jun 1, 2022	7.78	7.78	7.70	7.70
5372	NASDAQ	UBFO	Tue, May 31, 2022	7.82	7.94	7.81	7.87
5371	NASDAQ	UBFO	Fri, May 27, 2022	7.57	7.81	7.53	7.81
5370	NASDAQ	UBFO	Thu, May 26, 2022	7.57	7.57	7.41	7.44
5369	NASDAQ	UBFO	Wed, May 25, 2022	7.48	7.60	7.48	7.55
5368	NASDAQ	UBFO	Tue, May 24, 2022	7.60	7.61	7.30	7.61
5367	NASDAQ	UBFO	Mon, May 23, 2022	7.37	7.53	7.37	7.44
5366	NASDAQ	UBFO	Fri, May 20, 2022	7.32	7.59	7.32	7.34
5365	NASDAQ	UBFO	Thu, May 19, 2022	7.66	7.66	7.42	7.50
5364	NASDAQ	UBFO	Wed, May 18, 2022	7.50	7.65	7.40	7.42
5363	NASDAQ	UBFO	Tue, May 17, 2022	7.54	7.67	7.51	7.51
5362	NASDAQ	UBFO	Mon, May 16, 2022	7.44	7.51	7.42	7.42
5361	NASDAQ	UBFO	Fri, May 13, 2022	7.53	7.78	7.41	7.45
5360	NASDAQ	UBFO	Thu, May 12, 2022	7.50	7.60	7.32	7.60
5359	NASDAQ	UBFO	Wed, May 11, 2022	7.81	7.81	7.53	7.53
5358	NASDAQ	UBFO	Tue, May 10, 2022	7.28	7.84	7.28	7.50
5357	NASDAQ	UBFO	Mon, May 9, 2022	8.17	8.17	7.36	7.50
5356	NASDAQ	UBFO	Fri, May 6, 2022	8.01	8.01	7.81	7.84
5355	NASDAQ	UBFO	Thu, May 5, 2022	7.99	7.99	7.86	7.92
5354	NASDAQ	UBFO	Wed, May 4, 2022	7.98	8.01	7.98	8.01
5353	NASDAQ	UBFO	Tue, May 3, 2022	8.10	8.10	7.98	7.98
5352	NASDAQ	UBFO	Mon, May 2, 2022	8.03	8.08	7.95	7.98
5351	NASDAQ	UBFO	Fri, Apr 29, 2022	8.19	8.19	7.94	8.03
5350	NASDAQ	UBFO	Thu, Apr 28, 2022	8.00	8.17	7.92	8.14
5349	NASDAQ	UBFO	Wed, Apr 27, 2022	8.22	8.22	7.94	7.99
5348	NASDAQ	UBFO	Tue, Apr 26, 2022	8.03	8.03	8.00	8.01
5347	NASDAQ	UBFO	Mon, Apr 25, 2022	8.06	8.11	8.03	8.03
5346	NASDAQ	UBFO	Fri, Apr 22, 2022	8.29	8.29	8.12	8.12
5345	NASDAQ	UBFO	Thu, Apr 21, 2022	8.38	8.38	8.24	8.29
5344	NASDAQ	UBFO	Wed, Apr 20, 2022	8.31	8.55	8.26	8.41
5343	NASDAQ	UBFO	Tue, Apr 19, 2022	8.59	8.59	8.21	8.31
5342	NASDAQ	UBFO	Mon, Apr 18, 2022	8.31	8.67	8.12	8.45
5341	NASDAQ	UBFO	Thu, Apr 14, 2022	8.02	8.02	7.91	7.92
5340	NASDAQ	UBFO	Wed, Apr 13, 2022	7.93	7.99	7.91	7.92
5339	NASDAQ	UBFO	Tue, Apr 12, 2022	8.00	8.01	7.91	7.92
5338	NASDAQ	UBFO	Mon, Apr 11, 2022	7.91	8.07	7.91	7.99
5337	NASDAQ	UBFO	Fri, Apr 8, 2022	7.99	7.99	7.90	7.94
5336	NASDAQ	UBFO	Thu, Apr 7, 2022	8.18	8.24	8.06	8.07
5335	NASDAQ	UBFO	Wed, Apr 6, 2022	8.19	8.30	8.04	8.18
5334	NASDAQ	UBFO	Tue, Apr 5, 2022	8.19	8.35	8.19	8.22
5333	NASDAQ	UBFO	Mon, Apr 4, 2022	8.35	8.46	8.35	8.38
5332	NASDAQ	UBFO	Fri, Apr 1, 2022	8.33	8.38	8.30	8.32
5331	NASDAQ	UBFO	Thu, Mar 31, 2022	8.37	8.42	8.30	8.30
5330	NASDAQ	UBFO	Wed, Mar 30, 2022	8.29	8.35	8.24	8.30
5329	NASDAQ	UBFO	Tue, Mar 29, 2022	8.35	8.35	8.24	8.24
5328	NASDAQ	UBFO	Mon, Mar 28, 2022	8.28	8.31	8.26	8.28
5327	NASDAQ	UBFO	Fri, Mar 25, 2022	8.49	8.49	8.29	8.29
5326	NASDAQ	UBFO	Thu, Mar 24, 2022	8.41	8.55	8.33	8.34
5325	NASDAQ	UBFO	Wed, Mar 23, 2022	8.38	8.42	8.38	8.42
5324	NASDAQ	UBFO	Tue, Mar 22, 2022	8.53	8.54	8.34	8.49
5323	NASDAQ	UBFO	Mon, Mar 21, 2022	8.58	8.65	8.52	8.60
5322	NASDAQ	UBFO	Fri, Mar 18, 2022	8.35	8.65	8.25	8.65
5321	NASDAQ	UBFO	Thu, Mar 17, 2022	8.23	8.42	8.23	8.39
5320	NASDAQ	UBFO	Wed, Mar 16, 2022	8.30	8.39	8.26	8.26
5319	NASDAQ	UBFO	Tue, Mar 15, 2022	8.20	8.29	8.20	8.22
5318	NASDAQ	UBFO	Mon, Mar 14, 2022	8.18	8.30	8.18	8.20
5317	NASDAQ	UBFO	Fri, Mar 11, 2022	8.13	8.29	8.13	8.27
5316	NASDAQ	UBFO	Thu, Mar 10, 2022	8.22	8.26	8.15	8.24
5315	NASDAQ	UBFO	Wed, Mar 9, 2022	8.21	8.27	8.08	8.14
5314	NASDAQ	UBFO	Tue, Mar 8, 2022	8.25	8.25	8.11	8.13
5313	NASDAQ	UBFO	Mon, Mar 7, 2022	8.26	8.29	8.22	8.25
5312	NASDAQ	UBFO	Fri, Mar 4, 2022	8.38	8.41	8.29	8.29
5311	NASDAQ	UBFO	Thu, Mar 3, 2022	8.38	8.42	8.37	8.39
5310	NASDAQ	UBFO	Wed, Mar 2, 2022	8.32	8.39	8.26	8.26
5309	NASDAQ	UBFO	Tue, Mar 1, 2022	8.40	8.40	8.24	8.31
5308	NASDAQ	UBFO	Mon, Feb 28, 2022	8.32	8.57	8.32	8.41
5307	NASDAQ	UBFO	Fri, Feb 25, 2022	8.40	8.46	8.33	8.40
5306	NASDAQ	UBFO	Thu, Feb 24, 2022	8.36	8.36	8.25	8.31
5305	NASDAQ	UBFO	Wed, Feb 23, 2022	8.59	8.59	8.36	8.42
5304	NASDAQ	UBFO	Tue, Feb 22, 2022	8.67	8.67	8.56	8.56
5303	NASDAQ	UBFO	Fri, Feb 18, 2022	8.49	8.74	8.40	8.69
5302	NASDAQ	UBFO	Thu, Feb 17, 2022	8.57	8.57	8.49	8.52
5301	NASDAQ	UBFO	Wed, Feb 16, 2022	8.48	8.48	8.48	8.48
5300	NASDAQ	UBFO	Tue, Feb 15, 2022	8.33	8.53	8.33	8.48
5299	NASDAQ	UBFO	Mon, Feb 14, 2022	8.52	8.64	8.40	8.46
5298	NASDAQ	UBFO	Fri, Feb 11, 2022	8.52	8.52	8.40	8.52
5297	NASDAQ	UBFO	Thu, Feb 10, 2022	8.42	8.69	8.28	8.47
5296	NASDAQ	UBFO	Wed, Feb 9, 2022	8.40	8.43	8.30	8.39
5295	NASDAQ	UBFO	Tue, Feb 8, 2022	8.49	8.49	8.25	8.25
5294	NASDAQ	UBFO	Mon, Feb 7, 2022	8.25	8.36	8.24	8.27
5293	NASDAQ	UBFO	Fri, Feb 4, 2022	8.20	8.21	8.20	8.20
5292	NASDAQ	UBFO	Thu, Feb 3, 2022	8.20	8.25	8.20	8.21
5291	NASDAQ	UBFO	Wed, Feb 2, 2022	8.20	8.25	8.20	8.25
5290	NASDAQ	UBFO	Tue, Feb 1, 2022	8.21	8.24	8.19	8.22
5289	NASDAQ	UBFO	Mon, Jan 31, 2022	8.23	8.23	8.18	8.21
5288	NASDAQ	UBFO	Fri, Jan 28, 2022	8.22	8.25	8.16	8.20
5287	NASDAQ	UBFO	Thu, Jan 27, 2022	8.16	8.23	8.13	8.18
5286	NASDAQ	UBFO	Wed, Jan 26, 2022	8.21	8.21	8.12	8.15
5285	NASDAQ	UBFO	Tue, Jan 25, 2022	8.17	8.23	8.10	8.17
5284	NASDAQ	UBFO	Mon, Jan 24, 2022	8.20	8.20	8.07	8.11
5283	NASDAQ	UBFO	Fri, Jan 21, 2022	8.15	8.24	8.08	8.18
5282	NASDAQ	UBFO	Thu, Jan 20, 2022	8.40	8.42	8.08	8.10
5281	NASDAQ	UBFO	Wed, Jan 19, 2022	8.40	8.55	8.32	8.39
5280	NASDAQ	UBFO	Tue, Jan 18, 2022	8.46	8.67	8.21	8.36
5279	NASDAQ	UBFO	Fri, Jan 14, 2022	8.17	8.28	8.17	8.28
5278	NASDAQ	UBFO	Thu, Jan 13, 2022	8.17	8.29	8.17	8.21
5277	NASDAQ	UBFO	Wed, Jan 12, 2022	8.20	8.34	8.16	8.20
5276	NASDAQ	UBFO	Tue, Jan 11, 2022	8.18	8.23	8.11	8.20
5275	NASDAQ	UBFO	Mon, Jan 10, 2022	8.14	8.14	8.11	8.11
5274	NASDAQ	UBFO	Fri, Jan 7, 2022	8.10	8.16	8.10	8.16
5273	NASDAQ	UBFO	Thu, Jan 6, 2022	8.08	8.12	8.08	8.10
5272	NASDAQ	UBFO	Wed, Jan 5, 2022	8.10	8.12	8.08	8.08
5271	NASDAQ	UBFO	Tue, Jan 4, 2022	8.12	8.18	8.08	8.08
5270	NASDAQ	UBFO	Mon, Jan 3, 2022	8.10	8.12	8.03	8.06
5269	NASDAQ	UBFO	Fri, Dec 31, 2021	8.04	8.20	8.04	8.12
5268	NASDAQ	UBFO	Thu, Dec 30, 2021	8.03	8.22	8.03	8.21
5267	NASDAQ	UBFO	Wed, Dec 29, 2021	8.12	8.12	8.02	8.04
5266	NASDAQ	UBFO	Tue, Dec 28, 2021	8.08	8.12	8.05	8.11
5265	NASDAQ	UBFO	Mon, Dec 27, 2021	8.09	8.11	8.04	8.04
5264	NASDAQ	UBFO	Thu, Dec 23, 2021	8.09	8.09	8.05	8.05
5263	NASDAQ	UBFO	Wed, Dec 22, 2021	8.05	8.08	7.96	7.96
5262	NASDAQ	UBFO	Tue, Dec 21, 2021	7.99	8.09	7.95	8.05
5261	NASDAQ	UBFO	Mon, Dec 20, 2021	7.95	7.95	7.82	7.88
5260	NASDAQ	UBFO	Fri, Dec 17, 2021	7.92	7.96	7.86	7.93
5259	NASDAQ	UBFO	Thu, Dec 16, 2021	8.00	8.01	7.95	8.01
5258	NASDAQ	UBFO	Wed, Dec 15, 2021	7.91	8.00	7.91	7.97
5257	NASDAQ	UBFO	Tue, Dec 14, 2021	7.90	7.94	7.90	7.91
5256	NASDAQ	UBFO	Mon, Dec 13, 2021	8.08	8.08	7.91	7.91
5255	NASDAQ	UBFO	Fri, Dec 10, 2021	8.02	8.09	8.01	8.06
5254	NASDAQ	UBFO	Thu, Dec 9, 2021	8.02	8.21	8.00	8.00
5253	NASDAQ	UBFO	Wed, Dec 8, 2021	7.91	7.95	7.91	7.95
5252	NASDAQ	UBFO	Tue, Dec 7, 2021	7.84	7.92	7.83	7.90
5251	NASDAQ	UBFO	Mon, Dec 6, 2021	7.77	7.93	7.77	7.89
5250	NASDAQ	UBFO	Fri, Dec 3, 2021	7.76	7.90	7.76	7.84
5249	NASDAQ	UBFO	Thu, Dec 2, 2021	7.87	7.92	7.75	7.92
5248	NASDAQ	UBFO	Wed, Dec 1, 2021	7.90	7.93	7.75	7.75
5247	NASDAQ	UBFO	Tue, Nov 30, 2021	7.85	7.90	7.64	7.84
5246	NASDAQ	UBFO	Mon, Nov 29, 2021	7.97	7.97	7.85	7.85
5245	NASDAQ	UBFO	Fri, Nov 26, 2021	7.95	7.96	7.90	7.90
5244	NASDAQ	UBFO	Wed, Nov 24, 2021	8.10	8.12	7.99	8.12
5243	NASDAQ	UBFO	Tue, Nov 23, 2021	8.18	8.18	7.98	8.00
5242	NASDAQ	UBFO	Mon, Nov 22, 2021	8.08	8.16	8.08	8.08
5241	NASDAQ	UBFO	Fri, Nov 19, 2021	8.08	8.09	8.08	8.08
5240	NASDAQ	UBFO	Thu, Nov 18, 2021	8.09	8.10	8.05	8.10
5239	NASDAQ	UBFO	Wed, Nov 17, 2021	8.05	8.09	8.05	8.09
5238	NASDAQ	UBFO	Tue, Nov 16, 2021	8.10	8.10	7.99	8.08
5237	NASDAQ	UBFO	Mon, Nov 15, 2021	8.10	8.10	8.04	8.04
5236	NASDAQ	UBFO	Fri, Nov 12, 2021	8.06	8.14	8.06	8.12
5235	NASDAQ	UBFO	Thu, Nov 11, 2021	8.13	8.13	8.05	8.06
5234	NASDAQ	UBFO	Wed, Nov 10, 2021	8.07	8.17	8.07	8.09
5233	NASDAQ	UBFO	Tue, Nov 9, 2021	8.09	8.10	8.02	8.10
5232	NASDAQ	UBFO	Mon, Nov 8, 2021	8.09	8.09	8.01	8.02
5231	NASDAQ	UBFO	Fri, Nov 5, 2021	8.07	8.08	8.00	8.07
5230	NASDAQ	UBFO	Thu, Nov 4, 2021	8.00	8.19	7.92	8.08
5229	NASDAQ	UBFO	Wed, Nov 3, 2021	8.08	8.08	7.91	8.01
5228	NASDAQ	UBFO	Tue, Nov 2, 2021	7.94	8.04	7.77	8.02
5227	NASDAQ	UBFO	Mon, Nov 1, 2021	7.90	7.95	7.86	7.87
5226	NASDAQ	UBFO	Fri, Oct 29, 2021	8.01	8.01	7.91	7.91
5225	NASDAQ	UBFO	Thu, Oct 28, 2021	7.88	8.04	7.88	8.03
5224	NASDAQ	UBFO	Wed, Oct 27, 2021	8.00	8.00	7.89	7.90
5223	NASDAQ	UBFO	Tue, Oct 26, 2021	8.01	8.09	7.87	8.07
5222	NASDAQ	UBFO	Mon, Oct 25, 2021	7.87	8.10	7.82	7.93
5221	NASDAQ	UBFO	Fri, Oct 22, 2021	7.88	7.90	7.82	7.87
5220	NASDAQ	UBFO	Thu, Oct 21, 2021	7.94	7.94	7.79	7.88
5219	NASDAQ	UBFO	Wed, Oct 20, 2021	7.84	7.94	7.81	7.83
5218	NASDAQ	UBFO	Tue, Oct 19, 2021	7.94	7.94	7.87	7.87
5217	NASDAQ	UBFO	Mon, Oct 18, 2021	7.98	7.98	7.85	7.86
5216	NASDAQ	UBFO	Fri, Oct 15, 2021	7.92	8.00	7.90	7.95
5215	NASDAQ	UBFO	Thu, Oct 14, 2021	7.93	7.95	7.85	7.92
5214	NASDAQ	UBFO	Wed, Oct 13, 2021	7.93	8.03	7.86	7.92
5213	NASDAQ	UBFO	Tue, Oct 12, 2021	7.97	8.00	7.95	7.95
5212	NASDAQ	UBFO	Mon, Oct 11, 2021	8.03	8.03	7.95	7.95
5211	NASDAQ	UBFO	Fri, Oct 8, 2021	7.94	7.99	7.94	7.98
5210	NASDAQ	UBFO	Thu, Oct 7, 2021	8.01	8.15	7.93	8.07
5209	NASDAQ	UBFO	Wed, Oct 6, 2021	7.99	7.99	7.85	7.94
5208	NASDAQ	UBFO	Tue, Oct 5, 2021	7.90	7.95	7.86	7.92
5207	NASDAQ	UBFO	Mon, Oct 4, 2021	7.92	7.97	7.82	7.83
5206	NASDAQ	UBFO	Fri, Oct 1, 2021	8.27	8.27	7.92	7.96
5205	NASDAQ	UBFO	Thu, Sep 30, 2021	8.00	8.01	7.97	7.99
5204	NASDAQ	UBFO	Wed, Sep 29, 2021	8.03	8.03	7.98	8.00
5203	NASDAQ	UBFO	Tue, Sep 28, 2021	8.00	8.11	7.95	7.97
5202	NASDAQ	UBFO	Mon, Sep 27, 2021	7.97	8.03	7.95	8.00
5201	NASDAQ	UBFO	Fri, Sep 24, 2021	7.98	7.99	7.92	7.93
5200	NASDAQ	UBFO	Thu, Sep 23, 2021	7.98	8.04	7.96	7.99
5199	NASDAQ	UBFO	Wed, Sep 22, 2021	8.13	8.13	7.89	7.92
5198	NASDAQ	UBFO	Tue, Sep 21, 2021	8.00	8.07	8.00	8.03
5197	NASDAQ	UBFO	Mon, Sep 20, 2021	7.96	8.01	7.86	7.96
5196	NASDAQ	UBFO	Fri, Sep 17, 2021	8.01	8.05	8.01	8.02
5195	NASDAQ	UBFO	Thu, Sep 16, 2021	8.05	8.05	8.00	8.04
5194	NASDAQ	UBFO	Wed, Sep 15, 2021	8.12	8.14	8.01	8.08
5193	NASDAQ	UBFO	Tue, Sep 14, 2021	8.15	8.29	8.10	8.10
5192	NASDAQ	UBFO	Mon, Sep 13, 2021	8.15	8.23	8.15	8.18
5191	NASDAQ	UBFO	Fri, Sep 10, 2021	8.15	8.22	8.15	8.16
5190	NASDAQ	UBFO	Thu, Sep 9, 2021	8.15	8.16	8.15	8.15
5189	NASDAQ	UBFO	Wed, Sep 8, 2021	8.17	8.17	8.15	8.15
5188	NASDAQ	UBFO	Tue, Sep 7, 2021	8.25	8.25	8.17	8.18
5187	NASDAQ	UBFO	Fri, Sep 3, 2021	8.25	8.25	8.19	8.22
5186	NASDAQ	UBFO	Thu, Sep 2, 2021	8.26	8.33	8.20	8.25
5185	NASDAQ	UBFO	Wed, Sep 1, 2021	8.20	8.31	8.18	8.20
5184	NASDAQ	UBFO	Tue, Aug 31, 2021	8.20	8.27	8.20	8.20
5183	NASDAQ	UBFO	Mon, Aug 30, 2021	8.18	8.24	8.15	8.20
5182	NASDAQ	UBFO	Fri, Aug 27, 2021	8.19	8.25	8.16	8.20
5181	NASDAQ	UBFO	Thu, Aug 26, 2021	8.20	8.22	8.17	8.19
5180	NASDAQ	UBFO	Wed, Aug 25, 2021	8.17	8.24	8.17	8.20
5179	NASDAQ	UBFO	Tue, Aug 24, 2021	8.18	8.24	8.16	8.19
5178	NASDAQ	UBFO	Mon, Aug 23, 2021	8.15	8.25	8.11	8.19
5177	NASDAQ	UBFO	Fri, Aug 20, 2021	8.08	8.18	8.08	8.16
5176	NASDAQ	UBFO	Thu, Aug 19, 2021	8.05	8.13	8.05	8.10
5175	NASDAQ	UBFO	Wed, Aug 18, 2021	8.22	8.24	8.17	8.17
5174	NASDAQ	UBFO	Tue, Aug 17, 2021	8.14	8.19	8.14	8.17
5173	NASDAQ	UBFO	Mon, Aug 16, 2021	8.17	8.25	8.17	8.21
5172	NASDAQ	UBFO	Fri, Aug 13, 2021	8.21	8.25	8.14	8.24
5171	NASDAQ	UBFO	Thu, Aug 12, 2021	8.19	8.22	8.11	8.20
5170	NASDAQ	UBFO	Wed, Aug 11, 2021	8.07	8.19	8.02	8.19
5169	NASDAQ	UBFO	Tue, Aug 10, 2021	8.03	8.15	8.03	8.15
5168	NASDAQ	UBFO	Mon, Aug 9, 2021	8.08	8.19	8.04	8.15
5167	NASDAQ	UBFO	Fri, Aug 6, 2021	8.07	8.18	8.06	8.15
5166	NASDAQ	UBFO	Thu, Aug 5, 2021	8.08	8.08	8.00	8.05
5165	NASDAQ	UBFO	Wed, Aug 4, 2021	7.89	8.08	7.89	8.05
5164	NASDAQ	UBFO	Tue, Aug 3, 2021	7.92	8.17	7.77	7.95
5163	NASDAQ	UBFO	Mon, Aug 2, 2021	8.01	8.20	7.81	7.86
5162	NASDAQ	UBFO	Fri, Jul 30, 2021	8.01	8.09	7.95	8.07
5161	NASDAQ	UBFO	Thu, Jul 29, 2021	8.00	8.02	7.93	8.01
5160	NASDAQ	UBFO	Wed, Jul 28, 2021	8.00	8.01	7.90	8.00
5159	NASDAQ	UBFO	Tue, Jul 27, 2021	7.95	8.00	7.83	8.00
5158	NASDAQ	UBFO	Mon, Jul 26, 2021	7.95	7.99	7.94	7.98
5157	NASDAQ	UBFO	Fri, Jul 23, 2021	7.96	8.02	7.94	8.00
5156	NASDAQ	UBFO	Thu, Jul 22, 2021	8.02	8.05	7.94	7.97
5155	NASDAQ	UBFO	Wed, Jul 21, 2021	8.01	8.11	8.00	8.00
5154	NASDAQ	UBFO	Tue, Jul 20, 2021	7.98	8.17	7.91	7.96
5153	NASDAQ	UBFO	Mon, Jul 19, 2021	7.75	8.02	7.75	7.89
5152	NASDAQ	UBFO	Fri, Jul 16, 2021	8.07	8.17	7.75	7.77
5151	NASDAQ	UBFO	Thu, Jul 15, 2021	7.96	8.11	7.92	8.11
5150	NASDAQ	UBFO	Wed, Jul 14, 2021	7.96	8.02	7.95	8.01
5149	NASDAQ	UBFO	Tue, Jul 13, 2021	8.01	8.07	7.95	7.99
5148	NASDAQ	UBFO	Mon, Jul 12, 2021	7.93	8.02	7.90	8.01
5147	NASDAQ	UBFO	Fri, Jul 9, 2021	7.85	8.00	7.79	7.91
5146	NASDAQ	UBFO	Thu, Jul 8, 2021	7.90	7.90	7.75	7.79
5145	NASDAQ	UBFO	Wed, Jul 7, 2021	8.00	8.08	7.82	7.86
5144	NASDAQ	UBFO	Tue, Jul 6, 2021	8.10	8.10	7.95	8.00
5143	NASDAQ	UBFO	Fri, Jul 2, 2021	8.07	8.15	8.00	8.10
5142	NASDAQ	UBFO	Thu, Jul 1, 2021	8.20	8.36	8.17	8.19
5141	NASDAQ	UBFO	Wed, Jun 30, 2021	8.31	8.35	8.17	8.17
5140	NASDAQ	UBFO	Tue, Jun 29, 2021	8.32	8.34	8.19	8.31
5139	NASDAQ	UBFO	Mon, Jun 28, 2021	8.22	8.30	8.13	8.30
5138	NASDAQ	UBFO	Fri, Jun 25, 2021	8.13	8.29	7.94	8.17
5137	NASDAQ	UBFO	Thu, Jun 24, 2021	7.78	8.12	7.78	8.10
5136	NASDAQ	UBFO	Wed, Jun 23, 2021	7.98	8.19	7.93	8.01
5135	NASDAQ	UBFO	Tue, Jun 22, 2021	8.10	8.10	7.83	7.96
5134	NASDAQ	UBFO	Mon, Jun 21, 2021	7.97	8.15	7.90	8.08
5133	NASDAQ	UBFO	Fri, Jun 18, 2021	8.10	8.34	7.85	7.91
5132	NASDAQ	UBFO	Thu, Jun 17, 2021	8.24	8.24	8.08	8.12
5131	NASDAQ	UBFO	Wed, Jun 16, 2021	8.22	8.32	8.06	8.23
5130	NASDAQ	UBFO	Tue, Jun 15, 2021	8.09	8.20	8.02	8.19
5129	NASDAQ	UBFO	Mon, Jun 14, 2021	8.18	8.21	8.04	8.07
5128	NASDAQ	UBFO	Fri, Jun 11, 2021	8.06	8.20	8.03	8.19
5127	NASDAQ	UBFO	Thu, Jun 10, 2021	8.10	8.13	8.00	8.05
5126	NASDAQ	UBFO	Wed, Jun 9, 2021	8.18	8.21	8.04	8.08
5125	NASDAQ	UBFO	Tue, Jun 8, 2021	8.35	8.39	8.28	8.34
5124	NASDAQ	UBFO	Mon, Jun 7, 2021	8.44	8.55	8.39	8.45
5123	NASDAQ	UBFO	Fri, Jun 4, 2021	8.44	8.55	7.95	8.43
5122	NASDAQ	UBFO	Thu, Jun 3, 2021	8.50	8.59	8.46	8.56
5121	NASDAQ	UBFO	Wed, Jun 2, 2021	8.48	8.54	8.42	8.50
5120	NASDAQ	UBFO	Tue, Jun 1, 2021	8.53	8.55	8.35	8.50
5119	NASDAQ	UBFO	Fri, May 28, 2021	8.59	8.59	8.36	8.50
5118	NASDAQ	UBFO	Thu, May 27, 2021	8.25	8.56	8.25	8.50
5117	NASDAQ	UBFO	Wed, May 26, 2021	8.30	8.58	8.09	8.50
5116	NASDAQ	UBFO	Tue, May 25, 2021	8.27	8.36	8.24	8.24
5115	NASDAQ	UBFO	Mon, May 24, 2021	8.25	8.43	8.19	8.35
5114	NASDAQ	UBFO	Fri, May 21, 2021	8.18	8.23	8.13	8.21
5113	NASDAQ	UBFO	Thu, May 20, 2021	8.00	8.14	7.91	8.13
5112	NASDAQ	UBFO	Wed, May 19, 2021	8.00	8.08	7.85	8.02
5111	NASDAQ	UBFO	Tue, May 18, 2021	8.16	8.16	8.03	8.03
5110	NASDAQ	UBFO	Mon, May 17, 2021	8.11	8.20	8.09	8.15
5109	NASDAQ	UBFO	Fri, May 14, 2021	7.97	8.13	7.97	8.11
5108	NASDAQ	UBFO	Thu, May 13, 2021	7.77	7.97	7.75	7.96
5107	NASDAQ	UBFO	Wed, May 12, 2021	7.88	7.89	7.75	7.77
5106	NASDAQ	UBFO	Tue, May 11, 2021	7.89	7.91	7.83	7.86
5105	NASDAQ	UBFO	Mon, May 10, 2021	8.05	8.09	7.89	7.92
5104	NASDAQ	UBFO	Fri, May 7, 2021	8.02	8.05	7.99	8.03
5103	NASDAQ	UBFO	Thu, May 6, 2021	8.05	8.13	7.97	8.11
5102	NASDAQ	UBFO	Wed, May 5, 2021	8.16	8.21	8.04	8.07
5101	NASDAQ	UBFO	Tue, May 4, 2021	8.28	8.31	8.19	8.19
5100	NASDAQ	UBFO	Mon, May 3, 2021	8.30	8.39	8.20	8.33
5099	NASDAQ	UBFO	Fri, Apr 30, 2021	8.25	8.41	8.18	8.28
5098	NASDAQ	UBFO	Thu, Apr 29, 2021	8.35	8.35	8.17	8.27
5097	NASDAQ	UBFO	Wed, Apr 28, 2021	8.25	8.33	8.19	8.30
5096	NASDAQ	UBFO	Tue, Apr 27, 2021	8.04	8.31	8.04	8.25
5095	NASDAQ	UBFO	Mon, Apr 26, 2021	8.03	8.18	8.03	8.10
5094	NASDAQ	UBFO	Fri, Apr 23, 2021	8.01	8.15	7.98	8.09
5093	NASDAQ	UBFO	Thu, Apr 22, 2021	8.01	8.03	7.82	7.98
5092	NASDAQ	UBFO	Wed, Apr 21, 2021	7.85	7.98	7.76	7.94
5091	NASDAQ	UBFO	Tue, Apr 20, 2021	7.88	7.88	7.73	7.82
5090	NASDAQ	UBFO	Mon, Apr 19, 2021	7.79	7.95	7.76	7.91
5089	NASDAQ	UBFO	Fri, Apr 16, 2021	7.96	8.05	7.80	7.82
5088	NASDAQ	UBFO	Thu, Apr 15, 2021	7.83	7.92	7.71	7.83
5087	NASDAQ	UBFO	Wed, Apr 14, 2021	7.97	7.97	7.53	7.72
5086	NASDAQ	UBFO	Tue, Apr 13, 2021	7.68	7.84	7.61	7.77
5085	NASDAQ	UBFO	Mon, Apr 12, 2021	7.82	7.85	7.54	7.70
5084	NASDAQ	UBFO	Fri, Apr 9, 2021	7.91	7.92	7.80	7.82
5083	NASDAQ	UBFO	Thu, Apr 8, 2021	7.84	7.89	7.78	7.83
5082	NASDAQ	UBFO	Wed, Apr 7, 2021	7.96	7.98	7.76	7.81
5081	NASDAQ	UBFO	Tue, Apr 6, 2021	8.01	8.19	7.96	7.97
5080	NASDAQ	UBFO	Mon, Apr 5, 2021	8.10	8.20	8.02	8.09
5079	NASDAQ	UBFO	Thu, Apr 1, 2021	8.28	8.31	8.14	8.21
5078	NASDAQ	UBFO	Wed, Mar 31, 2021	8.22	8.28	8.12	8.19
5077	NASDAQ	UBFO	Tue, Mar 30, 2021	8.12	8.32	8.06	8.26
5076	NASDAQ	UBFO	Mon, Mar 29, 2021	8.32	8.36	8.11	8.13
5075	NASDAQ	UBFO	Fri, Mar 26, 2021	8.34	8.38	8.19	8.32
5074	NASDAQ	UBFO	Thu, Mar 25, 2021	8.13	8.26	8.06	8.25
5073	NASDAQ	UBFO	Wed, Mar 24, 2021	8.36	8.48	8.02	8.03
5072	NASDAQ	UBFO	Tue, Mar 23, 2021	8.28	8.44	8.18	8.33
5071	NASDAQ	UBFO	Mon, Mar 22, 2021	8.55	8.55	8.19	8.27
5070	NASDAQ	UBFO	Fri, Mar 19, 2021	8.26	8.68	8.01	8.62
5069	NASDAQ	UBFO	Thu, Mar 18, 2021	8.41	8.44	8.26	8.26
5068	NASDAQ	UBFO	Wed, Mar 17, 2021	8.35	8.48	8.31	8.35
5067	NASDAQ	UBFO	Tue, Mar 16, 2021	8.41	8.64	8.32	8.40
5066	NASDAQ	UBFO	Mon, Mar 15, 2021	8.55	8.69	8.30	8.41
5065	NASDAQ	UBFO	Fri, Mar 12, 2021	8.79	8.80	8.51	8.76
5064	NASDAQ	UBFO	Thu, Mar 11, 2021	8.91	8.92	8.50	8.70
5063	NASDAQ	UBFO	Wed, Mar 10, 2021	8.64	8.90	8.61	8.85
5062	NASDAQ	UBFO	Tue, Mar 9, 2021	8.48	8.78	8.37	8.58
5061	NASDAQ	UBFO	Mon, Mar 8, 2021	8.36	8.54	8.36	8.48
5060	NASDAQ	UBFO	Fri, Mar 5, 2021	8.02	8.49	8.02	8.39
5059	NASDAQ	UBFO	Thu, Mar 4, 2021	7.77	8.08	7.77	7.98
5058	NASDAQ	UBFO	Wed, Mar 3, 2021	7.65	8.04	7.62	7.83
5057	NASDAQ	UBFO	Tue, Mar 2, 2021	7.56	7.62	7.52	7.57
5056	NASDAQ	UBFO	Mon, Mar 1, 2021	7.52	7.65	7.46	7.62
5055	NASDAQ	UBFO	Fri, Feb 26, 2021	7.56	7.62	7.44	7.46
5054	NASDAQ	UBFO	Thu, Feb 25, 2021	7.75	7.75	7.55	7.57
5053	NASDAQ	UBFO	Wed, Feb 24, 2021	7.54	7.75	7.51	7.62
5052	NASDAQ	UBFO	Tue, Feb 23, 2021	7.29	7.56	7.28	7.49
5051	NASDAQ	UBFO	Mon, Feb 22, 2021	7.04	7.45	7.04	7.37
5050	NASDAQ	UBFO	Fri, Feb 19, 2021	6.84	7.13	6.84	7.13
5049	NASDAQ	UBFO	Thu, Feb 18, 2021	6.84	6.93	6.82	6.89
5048	NASDAQ	UBFO	Wed, Feb 17, 2021	7.03	7.07	6.80	6.81
5047	NASDAQ	UBFO	Tue, Feb 16, 2021	7.03	7.14	7.03	7.08
5046	NASDAQ	UBFO	Fri, Feb 12, 2021	7.13	7.17	6.94	7.02
5045	NASDAQ	UBFO	Thu, Feb 11, 2021	7.21	7.23	7.10	7.16
5044	NASDAQ	UBFO	Wed, Feb 10, 2021	7.09	7.27	7.08	7.15
5043	NASDAQ	UBFO	Tue, Feb 9, 2021	7.03	7.14	7.03	7.11
5042	NASDAQ	UBFO	Mon, Feb 8, 2021	7.01	7.08	6.96	7.08
5041	NASDAQ	UBFO	Fri, Feb 5, 2021	6.94	7.03	6.94	7.00
5040	NASDAQ	UBFO	Thu, Feb 4, 2021	6.81	6.94	6.81	6.94
5039	NASDAQ	UBFO	Wed, Feb 3, 2021	6.77	6.85	6.67	6.78
5038	NASDAQ	UBFO	Tue, Feb 2, 2021	6.77	6.89	6.77	6.80
5037	NASDAQ	UBFO	Mon, Feb 1, 2021	6.80	6.82	6.73	6.77
5036	NASDAQ	UBFO	Fri, Jan 29, 2021	6.91	7.00	6.70	6.83
5035	NASDAQ	UBFO	Thu, Jan 28, 2021	6.90	7.00	6.90	6.97
5034	NASDAQ	UBFO	Wed, Jan 27, 2021	7.08	7.20	6.84	6.91
5033	NASDAQ	UBFO	Tue, Jan 26, 2021	7.38	7.47	7.13	7.17
5032	NASDAQ	UBFO	Mon, Jan 25, 2021	7.54	7.65	7.33	7.42
5031	NASDAQ	UBFO	Fri, Jan 22, 2021	7.15	7.64	7.02	7.62
5030	NASDAQ	UBFO	Thu, Jan 21, 2021	7.37	7.64	7.14	7.20
5029	NASDAQ	UBFO	Wed, Jan 20, 2021	7.47	7.64	7.30	7.38
5028	NASDAQ	UBFO	Tue, Jan 19, 2021	7.50	7.70	7.25	7.54
5027	NASDAQ	UBFO	Fri, Jan 15, 2021	7.05	8.00	6.93	7.61
5026	NASDAQ	UBFO	Thu, Jan 14, 2021	7.07	7.13	7.03	7.09
5025	NASDAQ	UBFO	Wed, Jan 13, 2021	7.01	7.14	6.98	7.03
5024	NASDAQ	UBFO	Tue, Jan 12, 2021	7.05	7.14	7.05	7.07
5023	NASDAQ	UBFO	Mon, Jan 11, 2021	7.05	7.08	6.86	6.90
5022	NASDAQ	UBFO	Fri, Jan 8, 2021	7.14	7.14	7.05	7.07
5021	NASDAQ	UBFO	Thu, Jan 7, 2021	6.91	7.11	6.90	7.05
5020	NASDAQ	UBFO	Wed, Jan 6, 2021	6.84	7.18	6.83	6.91
5019	NASDAQ	UBFO	Tue, Jan 5, 2021	6.85	6.92	6.75	6.76
5018	NASDAQ	UBFO	Mon, Jan 4, 2021	7.01	7.01	6.75	6.81
5017	NASDAQ	UBFO	Thu, Dec 31, 2020	6.91	7.08	6.91	7.05
5016	NASDAQ	UBFO	Wed, Dec 30, 2020	7.04	7.14	6.91	7.13
5015	NASDAQ	UBFO	Tue, Dec 29, 2020	6.90	7.00	6.90	6.93
5014	NASDAQ	UBFO	Mon, Dec 28, 2020	6.88	7.11	6.73	6.94
5013	NASDAQ	UBFO	Thu, Dec 24, 2020	7.09	7.12	6.92	6.92
5012	NASDAQ	UBFO	Wed, Dec 23, 2020	6.86	7.00	6.82	7.00
5011	NASDAQ	UBFO	Tue, Dec 22, 2020	6.92	6.92	6.80	6.85
5010	NASDAQ	UBFO	Mon, Dec 21, 2020	6.93	7.08	6.69	6.90
5009	NASDAQ	UBFO	Fri, Dec 18, 2020	7.47	7.47	6.66	6.79
5008	NASDAQ	UBFO	Thu, Dec 17, 2020	7.33	7.58	7.13	7.14
5007	NASDAQ	UBFO	Wed, Dec 16, 2020	7.60	7.61	7.36	7.36
5006	NASDAQ	UBFO	Tue, Dec 15, 2020	7.24	7.56	7.23	7.48
5005	NASDAQ	UBFO	Mon, Dec 14, 2020	7.68	7.69	7.25	7.25
5004	NASDAQ	UBFO	Fri, Dec 11, 2020	7.55	7.69	7.52	7.69
5003	NASDAQ	UBFO	Thu, Dec 10, 2020	7.36	7.90	7.32	7.75
5002	NASDAQ	UBFO	Wed, Dec 9, 2020	7.45	7.79	7.36	7.42
5001	NASDAQ	UBFO	Tue, Dec 8, 2020	7.25	7.38	7.11	7.38
5000	NASDAQ	UBFO	Mon, Dec 7, 2020	7.11	7.33	7.11	7.28
4999	NASDAQ	UBFO	Fri, Dec 4, 2020	7.32	7.38	7.23	7.33
4998	NASDAQ	UBFO	Thu, Dec 3, 2020	7.30	7.30	7.08	7.15
4997	NASDAQ	UBFO	Wed, Dec 2, 2020	7.30	7.42	7.25	7.25
4996	NASDAQ	UBFO	Tue, Dec 1, 2020	7.06	7.29	7.06	7.28
4995	NASDAQ	UBFO	Mon, Nov 30, 2020	7.05	7.08	6.99	7.05
4994	NASDAQ	UBFO	Fri, Nov 27, 2020	7.24	7.24	7.00	7.08
4993	NASDAQ	UBFO	Wed, Nov 25, 2020	7.20	7.35	7.13	7.16
4992	NASDAQ	UBFO	Tue, Nov 24, 2020	7.16	7.39	7.11	7.22
4991	NASDAQ	UBFO	Mon, Nov 23, 2020	6.94	7.03	6.92	7.01
4990	NASDAQ	UBFO	Fri, Nov 20, 2020	6.95	7.02	6.86	6.96
4989	NASDAQ	UBFO	Thu, Nov 19, 2020	6.90	6.93	6.60	6.93
4988	NASDAQ	UBFO	Wed, Nov 18, 2020	7.12	7.12	6.54	6.90
4987	NASDAQ	UBFO	Tue, Nov 17, 2020	7.19	7.19	7.02	7.07
4986	NASDAQ	UBFO	Mon, Nov 16, 2020	6.89	7.22	6.81	7.19
4985	NASDAQ	UBFO	Fri, Nov 13, 2020	6.70	6.99	6.70	6.82
4984	NASDAQ	UBFO	Thu, Nov 12, 2020	7.16	7.16	6.68	6.68
4983	NASDAQ	UBFO	Wed, Nov 11, 2020	7.00	7.20	6.98	7.20
4982	NASDAQ	UBFO	Tue, Nov 10, 2020	6.65	7.11	6.61	7.00
4981	NASDAQ	UBFO	Mon, Nov 9, 2020	6.50	6.92	6.39	6.55
4980	NASDAQ	UBFO	Fri, Nov 6, 2020	6.41	6.41	6.29	6.32
4979	NASDAQ	UBFO	Thu, Nov 5, 2020	6.29	6.48	6.29	6.42
4978	NASDAQ	UBFO	Wed, Nov 4, 2020	6.34	6.44	6.30	6.34
4977	NASDAQ	UBFO	Tue, Nov 3, 2020	6.23	6.49	6.20	6.47
4976	NASDAQ	UBFO	Mon, Nov 2, 2020	6.25	6.28	6.10	6.19
4975	NASDAQ	UBFO	Fri, Oct 30, 2020	6.13	6.24	6.12	6.22
4974	NASDAQ	UBFO	Thu, Oct 29, 2020	6.12	6.20	6.00	6.20
4973	NASDAQ	UBFO	Wed, Oct 28, 2020	6.01	6.09	5.91	5.95
4972	NASDAQ	UBFO	Tue, Oct 27, 2020	6.12	6.12	6.00	6.02
4971	NASDAQ	UBFO	Mon, Oct 26, 2020	6.08	6.12	6.04	6.09
4970	NASDAQ	UBFO	Fri, Oct 23, 2020	6.12	6.19	6.00	6.16
4969	NASDAQ	UBFO	Thu, Oct 22, 2020	6.15	6.26	6.13	6.19
4968	NASDAQ	UBFO	Wed, Oct 21, 2020	6.04	6.10	6.02	6.05
4967	NASDAQ	UBFO	Tue, Oct 20, 2020	6.00	6.18	6.00	6.10
4966	NASDAQ	UBFO	Mon, Oct 19, 2020	5.86	6.12	5.86	5.94
4965	NASDAQ	UBFO	Fri, Oct 16, 2020	6.48	6.50	5.79	5.89
4964	NASDAQ	UBFO	Thu, Oct 15, 2020	6.16	6.39	6.16	6.38
4963	NASDAQ	UBFO	Wed, Oct 14, 2020	6.26	6.44	6.26	6.34
4962	NASDAQ	UBFO	Tue, Oct 13, 2020	6.65	6.65	6.32	6.33
4961	NASDAQ	UBFO	Mon, Oct 12, 2020	6.58	6.70	6.50	6.70
4960	NASDAQ	UBFO	Fri, Oct 9, 2020	6.36	6.65	6.10	6.62
4959	NASDAQ	UBFO	Thu, Oct 8, 2020	6.29	6.57	6.28	6.46
4958	NASDAQ	UBFO	Wed, Oct 7, 2020	6.13	6.33	6.01	6.28
4957	NASDAQ	UBFO	Tue, Oct 6, 2020	6.31	6.37	6.13	6.14
4956	NASDAQ	UBFO	Mon, Oct 5, 2020	6.18	6.34	6.13	6.30
4955	NASDAQ	UBFO	Fri, Oct 2, 2020	6.14	6.37	6.14	6.25
4954	NASDAQ	UBFO	Thu, Oct 1, 2020	6.10	6.20	6.10	6.17
4953	NASDAQ	UBFO	Wed, Sep 30, 2020	6.10	6.15	6.08	6.11
4952	NASDAQ	UBFO	Tue, Sep 29, 2020	6.03	6.17	6.01	6.13
4951	NASDAQ	UBFO	Mon, Sep 28, 2020	6.06	6.18	6.06	6.11
4950	NASDAQ	UBFO	Fri, Sep 25, 2020	6.01	6.10	5.93	6.03
4949	NASDAQ	UBFO	Thu, Sep 24, 2020	6.17	6.23	5.90	5.99
4948	NASDAQ	UBFO	Wed, Sep 23, 2020	6.19	6.28	6.01	6.18
4947	NASDAQ	UBFO	Tue, Sep 22, 2020	6.17	6.22	5.92	6.02
4946	NASDAQ	UBFO	Mon, Sep 21, 2020	6.34	6.34	6.10	6.13
4945	NASDAQ	UBFO	Fri, Sep 18, 2020	6.26	6.35	6.14	6.34
4944	NASDAQ	UBFO	Thu, Sep 17, 2020	6.12	6.25	6.07	6.22
4943	NASDAQ	UBFO	Wed, Sep 16, 2020	6.12	6.12	6.05	6.12
4942	NASDAQ	UBFO	Tue, Sep 15, 2020	6.27	6.27	6.06	6.09
4941	NASDAQ	UBFO	Mon, Sep 14, 2020	6.01	6.12	5.91	6.11
4940	NASDAQ	UBFO	Fri, Sep 11, 2020	6.01	6.09	5.96	6.00
4939	NASDAQ	UBFO	Thu, Sep 10, 2020	6.17	6.21	6.03	6.03
4938	NASDAQ	UBFO	Wed, Sep 9, 2020	6.29	6.29	6.07	6.13
4937	NASDAQ	UBFO	Tue, Sep 8, 2020	6.19	6.31	6.12	6.25
4936	NASDAQ	UBFO	Fri, Sep 4, 2020	6.33	6.33	6.04	6.21
4935	NASDAQ	UBFO	Thu, Sep 3, 2020	6.19	6.33	6.13	6.26
4934	NASDAQ	UBFO	Wed, Sep 2, 2020	5.98	6.19	5.97	6.18
4933	NASDAQ	UBFO	Tue, Sep 1, 2020	6.10	6.19	6.08	6.16
4932	NASDAQ	UBFO	Mon, Aug 31, 2020	6.11	6.19	6.09	6.09
4931	NASDAQ	UBFO	Fri, Aug 28, 2020	6.12	6.23	6.09	6.11
4930	NASDAQ	UBFO	Thu, Aug 27, 2020	6.10	6.14	6.06	6.12
4929	NASDAQ	UBFO	Wed, Aug 26, 2020	6.00	6.14	5.99	6.04
4928	NASDAQ	UBFO	Tue, Aug 25, 2020	6.14	6.30	6.14	6.23
4927	NASDAQ	UBFO	Mon, Aug 24, 2020	6.00	6.16	5.86	6.15
4926	NASDAQ	UBFO	Fri, Aug 21, 2020	5.90	6.01	5.90	5.97
4925	NASDAQ	UBFO	Thu, Aug 20, 2020	6.03	6.08	6.00	6.03
4924	NASDAQ	UBFO	Wed, Aug 19, 2020	5.91	6.18	5.88	6.13
4923	NASDAQ	UBFO	Tue, Aug 18, 2020	6.11	6.11	5.90	5.91
4922	NASDAQ	UBFO	Mon, Aug 17, 2020	6.29	6.29	6.09	6.12
4921	NASDAQ	UBFO	Fri, Aug 14, 2020	6.37	6.47	6.30	6.33
4920	NASDAQ	UBFO	Thu, Aug 13, 2020	6.58	6.61	6.51	6.53
4919	NASDAQ	UBFO	Wed, Aug 12, 2020	6.56	6.67	6.50	6.67
4918	NASDAQ	UBFO	Tue, Aug 11, 2020	6.56	6.63	6.50	6.53
4917	NASDAQ	UBFO	Mon, Aug 10, 2020	6.30	6.51	6.30	6.44
4916	NASDAQ	UBFO	Fri, Aug 7, 2020	6.10	6.40	6.10	6.38
4915	NASDAQ	UBFO	Thu, Aug 6, 2020	6.23	6.23	6.14	6.14
4914	NASDAQ	UBFO	Wed, Aug 5, 2020	6.16	6.29	6.14	6.21
4913	NASDAQ	UBFO	Tue, Aug 4, 2020	6.04	6.21	6.04	6.16
4912	NASDAQ	UBFO	Mon, Aug 3, 2020	6.15	6.46	6.14	6.20
4911	NASDAQ	UBFO	Fri, Jul 31, 2020	6.45	6.50	6.15	6.26
4910	NASDAQ	UBFO	Thu, Jul 30, 2020	6.51	6.56	6.45	6.47
4909	NASDAQ	UBFO	Wed, Jul 29, 2020	6.45	6.68	6.45	6.55
4908	NASDAQ	UBFO	Tue, Jul 28, 2020	6.43	6.54	6.38	6.45
4907	NASDAQ	UBFO	Mon, Jul 27, 2020	6.65	6.74	6.46	6.60
4906	NASDAQ	UBFO	Fri, Jul 24, 2020	6.53	6.75	6.53	6.70
4905	NASDAQ	UBFO	Thu, Jul 23, 2020	6.78	6.78	6.52	6.54
4904	NASDAQ	UBFO	Wed, Jul 22, 2020	6.95	6.95	6.61	6.73
4903	NASDAQ	UBFO	Tue, Jul 21, 2020	7.00	7.08	6.96	7.07
4902	NASDAQ	UBFO	Mon, Jul 20, 2020	7.10	7.10	6.89	6.96
4901	NASDAQ	UBFO	Fri, Jul 17, 2020	6.56	7.14	6.56	7.08
4900	NASDAQ	UBFO	Thu, Jul 16, 2020	6.29	6.85	6.29	6.69
4899	NASDAQ	UBFO	Wed, Jul 15, 2020	6.59	6.96	6.13	6.53
4898	NASDAQ	UBFO	Tue, Jul 14, 2020	5.98	6.21	5.92	5.99
4897	NASDAQ	UBFO	Mon, Jul 13, 2020	6.08	6.31	5.91	6.03
4896	NASDAQ	UBFO	Fri, Jul 10, 2020	5.72	6.14	5.66	6.05
4895	NASDAQ	UBFO	Thu, Jul 9, 2020	6.18	6.19	5.72	5.74
4894	NASDAQ	UBFO	Wed, Jul 8, 2020	6.50	6.83	6.03	6.11
4893	NASDAQ	UBFO	Tue, Jul 7, 2020	6.67	6.67	6.21	6.21
4892	NASDAQ	UBFO	Mon, Jul 6, 2020	6.64	6.89	6.39	6.54
4891	NASDAQ	UBFO	Thu, Jul 2, 2020	7.10	7.17	6.49	6.55
4890	NASDAQ	UBFO	Wed, Jul 1, 2020	7.00	7.18	6.88	7.13
4889	NASDAQ	UBFO	Tue, Jun 30, 2020	6.55	6.76	6.47	6.69
4888	NASDAQ	UBFO	Mon, Jun 29, 2020	6.71	6.94	6.42	6.56
4887	NASDAQ	UBFO	Fri, Jun 26, 2020	6.32	7.40	6.04	7.00
4886	NASDAQ	UBFO	Thu, Jun 25, 2020	6.13	6.69	6.06	6.40
4885	NASDAQ	UBFO	Wed, Jun 24, 2020	6.15	6.21	6.05	6.12
4884	NASDAQ	UBFO	Tue, Jun 23, 2020	6.30	6.46	6.29	6.29
4883	NASDAQ	UBFO	Mon, Jun 22, 2020	6.16	6.40	6.14	6.31
4882	NASDAQ	UBFO	Fri, Jun 19, 2020	6.20	6.29	6.03	6.19
4881	NASDAQ	UBFO	Thu, Jun 18, 2020	6.26	6.26	6.10	6.11
4880	NASDAQ	UBFO	Wed, Jun 17, 2020	6.45	6.45	6.12	6.14
4879	NASDAQ	UBFO	Tue, Jun 16, 2020	6.40	6.42	6.11	6.36
4878	NASDAQ	UBFO	Mon, Jun 15, 2020	5.97	6.29	5.94	6.15
4877	NASDAQ	UBFO	Fri, Jun 12, 2020	6.47	6.54	5.88	6.12
4876	NASDAQ	UBFO	Thu, Jun 11, 2020	6.57	6.60	6.04	6.14
4875	NASDAQ	UBFO	Wed, Jun 10, 2020	7.11	7.18	6.74	6.74
4874	NASDAQ	UBFO	Tue, Jun 9, 2020	7.48	7.48	6.99	7.00
4873	NASDAQ	UBFO	Mon, Jun 8, 2020	7.30	7.45	7.19	7.39
4872	NASDAQ	UBFO	Fri, Jun 5, 2020	6.64	7.17	6.43	7.15
4871	NASDAQ	UBFO	Thu, Jun 4, 2020	6.43	6.50	6.31	6.43
4870	NASDAQ	UBFO	Wed, Jun 3, 2020	6.28	6.50	6.24	6.30
4869	NASDAQ	UBFO	Tue, Jun 2, 2020	6.06	6.19	6.01	6.14
4868	NASDAQ	UBFO	Mon, Jun 1, 2020	6.14	6.24	6.00	6.00
4867	NASDAQ	UBFO	Fri, May 29, 2020	6.01	6.30	5.90	6.13
4866	NASDAQ	UBFO	Thu, May 28, 2020	6.85	6.85	6.32	6.32
4865	NASDAQ	UBFO	Wed, May 27, 2020	6.21	6.74	6.06	6.66
4864	NASDAQ	UBFO	Tue, May 26, 2020	6.02	6.16	5.90	6.06
4863	NASDAQ	UBFO	Fri, May 22, 2020	6.22	6.22	5.62	5.84
4862	NASDAQ	UBFO	Thu, May 21, 2020	6.01	6.32	5.78	5.90
4861	NASDAQ	UBFO	Wed, May 20, 2020	6.66	6.66	6.07	6.15
4860	NASDAQ	UBFO	Tue, May 19, 2020	6.10	6.33	5.80	5.83
4859	NASDAQ	UBFO	Mon, May 18, 2020	5.74	6.37	5.74	6.29
4858	NASDAQ	UBFO	Fri, May 15, 2020	5.56	5.66	5.40	5.62
4857	NASDAQ	UBFO	Thu, May 14, 2020	5.53	5.59	5.32	5.50
4856	NASDAQ	UBFO	Wed, May 13, 2020	5.56	5.81	5.51	5.63
4855	NASDAQ	UBFO	Tue, May 12, 2020	6.00	6.00	5.59	5.75
4854	NASDAQ	UBFO	Mon, May 11, 2020	6.13	6.36	5.72	5.83
4853	NASDAQ	UBFO	Fri, May 8, 2020	5.92	6.37	5.90	6.26
4852	NASDAQ	UBFO	Thu, May 7, 2020	5.64	5.94	5.52	5.79
4851	NASDAQ	UBFO	Wed, May 6, 2020	5.86	5.86	5.52	5.57
4850	NASDAQ	UBFO	Tue, May 5, 2020	6.40	6.42	5.74	5.80
4849	NASDAQ	UBFO	Mon, May 4, 2020	6.12	6.28	5.96	6.15
4848	NASDAQ	UBFO	Fri, May 1, 2020	6.50	6.50	6.07	6.22
4847	NASDAQ	UBFO	Thu, Apr 30, 2020	7.28	7.37	6.55	6.66
4846	NASDAQ	UBFO	Wed, Apr 29, 2020	7.29	7.88	7.29	7.68
4845	NASDAQ	UBFO	Tue, Apr 28, 2020	6.67	7.20	6.48	6.97
4844	NASDAQ	UBFO	Mon, Apr 27, 2020	6.56	7.08	6.28	6.53
4843	NASDAQ	UBFO	Fri, Apr 24, 2020	6.10	6.41	6.10	6.29
4842	NASDAQ	UBFO	Thu, Apr 23, 2020	6.31	6.31	5.86	6.04
4841	NASDAQ	UBFO	Wed, Apr 22, 2020	6.83	6.83	6.03	6.29
4840	NASDAQ	UBFO	Tue, Apr 21, 2020	6.30	6.56	6.30	6.44
4839	NASDAQ	UBFO	Mon, Apr 20, 2020	7.33	7.33	6.31	6.51
4838	NASDAQ	UBFO	Fri, Apr 17, 2020	6.94	7.77	6.86	7.62
4837	NASDAQ	UBFO	Thu, Apr 16, 2020	6.65	6.80	6.16	6.78
4836	NASDAQ	UBFO	Wed, Apr 15, 2020	6.72	6.79	5.77	6.05
4835	NASDAQ	UBFO	Tue, Apr 14, 2020	6.59	6.77	6.31	6.35
4834	NASDAQ	UBFO	Mon, Apr 13, 2020	6.85	7.04	6.53	6.60
4833	NASDAQ	UBFO	Thu, Apr 9, 2020	6.37	6.84	6.12	6.84
4832	NASDAQ	UBFO	Wed, Apr 8, 2020	5.73	6.23	5.73	6.10
4831	NASDAQ	UBFO	Tue, Apr 7, 2020	5.42	5.80	5.42	5.72
4830	NASDAQ	UBFO	Mon, Apr 6, 2020	5.55	5.78	5.37	5.69
4829	NASDAQ	UBFO	Fri, Apr 3, 2020	6.07	6.07	5.06	5.07
4828	NASDAQ	UBFO	Thu, Apr 2, 2020	5.95	6.14	5.51	6.04
4827	NASDAQ	UBFO	Wed, Apr 1, 2020	6.35	6.35	5.94	5.94
4826	NASDAQ	UBFO	Tue, Mar 31, 2020	6.31	6.43	6.21	6.40
4825	NASDAQ	UBFO	Mon, Mar 30, 2020	6.46	6.46	6.00	6.28
4824	NASDAQ	UBFO	Fri, Mar 27, 2020	6.69	6.69	6.11	6.40
4823	NASDAQ	UBFO	Thu, Mar 26, 2020	6.69	6.85	6.52	6.85
4822	NASDAQ	UBFO	Wed, Mar 25, 2020	6.80	6.85	6.13	6.60
4821	NASDAQ	UBFO	Tue, Mar 24, 2020	5.95	6.84	5.95	6.70
4820	NASDAQ	UBFO	Mon, Mar 23, 2020	6.52	6.76	5.80	5.95
4819	NASDAQ	UBFO	Fri, Mar 20, 2020	6.51	6.60	5.72	5.86
4818	NASDAQ	UBFO	Thu, Mar 19, 2020	6.25	6.63	5.76	6.63
4817	NASDAQ	UBFO	Wed, Mar 18, 2020	7.51	7.51	6.00	6.21
4816	NASDAQ	UBFO	Tue, Mar 17, 2020	5.41	7.98	5.41	7.98
4815	NASDAQ	UBFO	Mon, Mar 16, 2020	5.79	6.97	5.04	5.20
4814	NASDAQ	UBFO	Fri, Mar 13, 2020	6.09	6.80	5.49	5.79
4813	NASDAQ	UBFO	Thu, Mar 12, 2020	8.07	8.10	5.49	5.49
4812	NASDAQ	UBFO	Wed, Mar 11, 2020	7.95	8.15	7.41	7.45
4811	NASDAQ	UBFO	Tue, Mar 10, 2020	8.40	8.94	7.76	8.09
4810	NASDAQ	UBFO	Mon, Mar 9, 2020	8.45	8.73	7.72	8.37
4809	NASDAQ	UBFO	Fri, Mar 6, 2020	8.34	8.62	8.15	8.54
4808	NASDAQ	UBFO	Thu, Mar 5, 2020	8.86	8.90	8.36	8.50
4807	NASDAQ	UBFO	Wed, Mar 4, 2020	8.48	9.22	8.48	9.05
4806	NASDAQ	UBFO	Tue, Mar 3, 2020	8.80	9.07	8.34	8.47
4805	NASDAQ	UBFO	Mon, Mar 2, 2020	8.63	9.40	8.63	8.81
4804	NASDAQ	UBFO	Fri, Feb 28, 2020	9.20	9.20	8.30	8.66
4803	NASDAQ	UBFO	Thu, Feb 27, 2020	9.56	9.65	9.26	9.26
4802	NASDAQ	UBFO	Wed, Feb 26, 2020	9.73	9.92	9.60	9.61
4801	NASDAQ	UBFO	Tue, Feb 25, 2020	9.80	9.86	9.60	9.73
4800	NASDAQ	UBFO	Mon, Feb 24, 2020	9.95	10.07	9.74	9.74
4799	NASDAQ	UBFO	Fri, Feb 21, 2020	9.90	9.97	9.90	9.95
4798	NASDAQ	UBFO	Thu, Feb 20, 2020	9.84	9.85	9.80	9.82
4797	NASDAQ	UBFO	Wed, Feb 19, 2020	9.75	9.93	9.75	9.81
4796	NASDAQ	UBFO	Tue, Feb 18, 2020	9.88	9.88	9.77	9.77
4795	NASDAQ	UBFO	Fri, Feb 14, 2020	10.05	10.05	9.81	9.82
4794	NASDAQ	UBFO	Thu, Feb 13, 2020	9.95	10.00	9.92	9.97
4793	NASDAQ	UBFO	Wed, Feb 12, 2020	9.98	9.98	9.90	9.95
4792	NASDAQ	UBFO	Tue, Feb 11, 2020	10.00	10.10	9.88	9.88
4791	NASDAQ	UBFO	Mon, Feb 10, 2020	10.07	10.08	9.91	9.95
4790	NASDAQ	UBFO	Fri, Feb 7, 2020	10.00	10.13	10.00	10.03
4789	NASDAQ	UBFO	Thu, Feb 6, 2020	10.00	10.22	9.92	10.10
4788	NASDAQ	UBFO	Wed, Feb 5, 2020	9.91	10.11	9.91	10.01
4787	NASDAQ	UBFO	Tue, Feb 4, 2020	9.94	10.10	9.88	9.92
4786	NASDAQ	UBFO	Mon, Feb 3, 2020	9.80	9.96	9.80	9.85
4785	NASDAQ	UBFO	Fri, Jan 31, 2020	10.08	10.15	9.74	9.74
4784	NASDAQ	UBFO	Thu, Jan 30, 2020	10.09	10.23	10.02	10.20
4783	NASDAQ	UBFO	Wed, Jan 29, 2020	10.17	10.17	10.09	10.12
4782	NASDAQ	UBFO	Tue, Jan 28, 2020	10.21	10.25	10.15	10.25
4781	NASDAQ	UBFO	Mon, Jan 27, 2020	10.19	10.27	10.17	10.19
4780	NASDAQ	UBFO	Fri, Jan 24, 2020	10.11	10.27	10.11	10.20
4779	NASDAQ	UBFO	Thu, Jan 23, 2020	10.23	10.25	10.20	10.20
4778	NASDAQ	UBFO	Wed, Jan 22, 2020	10.26	10.30	10.22	10.23
4777	NASDAQ	UBFO	Tue, Jan 21, 2020	10.49	10.49	10.28	10.28
4776	NASDAQ	UBFO	Fri, Jan 17, 2020	10.51	10.51	10.29	10.29
4775	NASDAQ	UBFO	Thu, Jan 16, 2020	10.43	10.48	10.35	10.46
4774	NASDAQ	UBFO	Wed, Jan 15, 2020	10.22	10.44	10.22	10.39
4773	NASDAQ	UBFO	Tue, Jan 14, 2020	10.30	10.37	10.19	10.21
4772	NASDAQ	UBFO	Mon, Jan 13, 2020	10.29	10.29	10.25	10.25
4771	NASDAQ	UBFO	Fri, Jan 10, 2020	10.36	10.36	10.26	10.26
4770	NASDAQ	UBFO	Thu, Jan 9, 2020	10.39	10.48	10.31	10.32
4769	NASDAQ	UBFO	Wed, Jan 8, 2020	10.40	10.40	10.30	10.30
4768	NASDAQ	UBFO	Tue, Jan 7, 2020	10.41	10.75	10.35	10.35
4767	NASDAQ	UBFO	Mon, Jan 6, 2020	10.55	10.55	10.39	10.43
4766	NASDAQ	UBFO	Fri, Jan 3, 2020	10.50	10.55	10.50	10.54
4765	NASDAQ	UBFO	Thu, Jan 2, 2020	10.80	10.80	10.51	10.58
4764	NASDAQ	UBFO	Tue, Dec 31, 2019	10.72	10.83	10.68	10.73
4763	NASDAQ	UBFO	Mon, Dec 30, 2019	10.75	10.87	10.75	10.81
4762	NASDAQ	UBFO	Fri, Dec 27, 2019	10.89	10.89	10.72	10.75
4761	NASDAQ	UBFO	Thu, Dec 26, 2019	10.61	10.92	10.61	10.74
4760	NASDAQ	UBFO	Tue, Dec 24, 2019	10.60	10.62	10.53	10.61
4759	NASDAQ	UBFO	Mon, Dec 23, 2019	10.60	10.61	10.55	10.59
4758	NASDAQ	UBFO	Fri, Dec 20, 2019	10.60	10.61	10.50	10.61
4757	NASDAQ	UBFO	Thu, Dec 19, 2019	10.52	10.61	10.47	10.61
4756	NASDAQ	UBFO	Wed, Dec 18, 2019	10.56	10.58	10.55	10.56
4755	NASDAQ	UBFO	Tue, Dec 17, 2019	10.61	10.61	10.54	10.58
4754	NASDAQ	UBFO	Mon, Dec 16, 2019	10.54	10.61	10.54	10.59
4753	NASDAQ	UBFO	Fri, Dec 13, 2019	10.51	10.56	10.31	10.56
4752	NASDAQ	UBFO	Thu, Dec 12, 2019	10.29	10.55	10.27	10.51
4751	NASDAQ	UBFO	Wed, Dec 11, 2019	10.29	10.34	10.26	10.33
4750	NASDAQ	UBFO	Tue, Dec 10, 2019	10.35	10.36	10.31	10.33
4749	NASDAQ	UBFO	Mon, Dec 9, 2019	10.35	10.37	10.30	10.32
4748	NASDAQ	UBFO	Fri, Dec 6, 2019	10.30	10.38	10.30	10.34
4747	NASDAQ	UBFO	Thu, Dec 5, 2019	10.25	10.31	10.25	10.29
4746	NASDAQ	UBFO	Wed, Dec 4, 2019	10.28	10.32	10.25	10.29
4745	NASDAQ	UBFO	Tue, Dec 3, 2019	10.35	10.37	10.11	10.33
4744	NASDAQ	UBFO	Mon, Dec 2, 2019	10.40	10.40	10.33	10.40
4743	NASDAQ	UBFO	Fri, Nov 29, 2019	10.38	10.45	10.38	10.44
4742	NASDAQ	UBFO	Wed, Nov 27, 2019	10.41	10.52	10.41	10.45
4741	NASDAQ	UBFO	Tue, Nov 26, 2019	10.42	10.44	10.40	10.42
4740	NASDAQ	UBFO	Mon, Nov 25, 2019	10.42	10.50	10.40	10.40
4739	NASDAQ	UBFO	Fri, Nov 22, 2019	10.33	10.46	10.32	10.44
4738	NASDAQ	UBFO	Thu, Nov 21, 2019	10.23	10.31	10.21	10.28
4737	NASDAQ	UBFO	Wed, Nov 20, 2019	10.34	10.34	10.26	10.26
4736	NASDAQ	UBFO	Tue, Nov 19, 2019	10.28	10.30	10.27	10.30
4735	NASDAQ	UBFO	Mon, Nov 18, 2019	10.25	10.32	10.24	10.27
4734	NASDAQ	UBFO	Fri, Nov 15, 2019	10.33	10.33	10.24	10.24
4733	NASDAQ	UBFO	Thu, Nov 14, 2019	10.29	10.30	10.25	10.29
4732	NASDAQ	UBFO	Wed, Nov 13, 2019	10.21	10.30	10.21	10.30
4731	NASDAQ	UBFO	Tue, Nov 12, 2019	10.31	10.31	10.28	10.28
4730	NASDAQ	UBFO	Mon, Nov 11, 2019	10.26	10.27	10.16	10.24
4729	NASDAQ	UBFO	Fri, Nov 8, 2019	10.27	10.30	10.25	10.25
4728	NASDAQ	UBFO	Thu, Nov 7, 2019	10.36	10.36	10.28	10.28
4727	NASDAQ	UBFO	Wed, Nov 6, 2019	10.30	10.35	10.26	10.27
4726	NASDAQ	UBFO	Tue, Nov 5, 2019	10.35	10.35	10.33	10.35
4725	NASDAQ	UBFO	Mon, Nov 4, 2019	10.39	10.43	10.34	10.39
4724	NASDAQ	UBFO	Fri, Nov 1, 2019	10.24	10.38	10.17	10.35
4723	NASDAQ	UBFO	Thu, Oct 31, 2019	10.18	10.23	10.11	10.17
4722	NASDAQ	UBFO	Wed, Oct 30, 2019	10.25	10.25	10.14	10.23
4721	NASDAQ	UBFO	Tue, Oct 29, 2019	10.23	10.27	10.21	10.25
4720	NASDAQ	UBFO	Mon, Oct 28, 2019	10.17	10.23	10.05	10.17
4719	NASDAQ	UBFO	Fri, Oct 25, 2019	10.30	10.31	10.02	10.03
4718	NASDAQ	UBFO	Thu, Oct 24, 2019	10.30	10.31	10.26	10.30
4717	NASDAQ	UBFO	Wed, Oct 23, 2019	10.30	10.36	10.28	10.35
4716	NASDAQ	UBFO	Tue, Oct 22, 2019	10.33	10.40	10.33	10.35
4715	NASDAQ	UBFO	Mon, Oct 21, 2019	10.39	10.45	10.34	10.39
4714	NASDAQ	UBFO	Fri, Oct 18, 2019	10.41	10.58	10.31	10.32
4713	NASDAQ	UBFO	Thu, Oct 17, 2019	10.31	10.35	10.26	10.30
4712	NASDAQ	UBFO	Wed, Oct 16, 2019	10.38	10.38	10.31	10.35
4711	NASDAQ	UBFO	Tue, Oct 15, 2019	10.34	10.41	10.32	10.34
4710	NASDAQ	UBFO	Mon, Oct 14, 2019	10.37	10.38	10.35	10.35
4709	NASDAQ	UBFO	Fri, Oct 11, 2019	10.40	10.58	10.40	10.44
4708	NASDAQ	UBFO	Thu, Oct 10, 2019	10.42	10.43	10.30	10.31
4707	NASDAQ	UBFO	Wed, Oct 9, 2019	10.31	10.39	10.31	10.35
4706	NASDAQ	UBFO	Tue, Oct 8, 2019	10.40	10.48	10.34	10.35
4705	NASDAQ	UBFO	Mon, Oct 7, 2019	10.46	10.60	10.44	10.49
4704	NASDAQ	UBFO	Fri, Oct 4, 2019	10.61	10.68	10.50	10.65
4703	NASDAQ	UBFO	Thu, Oct 3, 2019	10.42	10.53	10.36	10.49
4702	NASDAQ	UBFO	Wed, Oct 2, 2019	10.41	10.54	10.38	10.41
4701	NASDAQ	UBFO	Tue, Oct 1, 2019	10.51	10.56	10.36	10.36
4700	NASDAQ	UBFO	Mon, Sep 30, 2019	10.71	10.71	10.52	10.52
4699	NASDAQ	UBFO	Fri, Sep 27, 2019	10.60	10.60	10.53	10.54
4698	NASDAQ	UBFO	Thu, Sep 26, 2019	10.61	10.62	10.57	10.57
4697	NASDAQ	UBFO	Wed, Sep 25, 2019	10.60	10.64	10.57	10.60
4696	NASDAQ	UBFO	Tue, Sep 24, 2019	10.59	10.67	10.56	10.56
4695	NASDAQ	UBFO	Mon, Sep 23, 2019	10.77	10.78	10.59	10.68
4694	NASDAQ	UBFO	Fri, Sep 20, 2019	10.55	10.70	10.54	10.70
4693	NASDAQ	UBFO	Thu, Sep 19, 2019	10.76	10.80	10.54	10.60
4692	NASDAQ	UBFO	Wed, Sep 18, 2019	10.59	10.75	10.49	10.71
4691	NASDAQ	UBFO	Tue, Sep 17, 2019	10.63	10.63	10.42	10.55
4690	NASDAQ	UBFO	Mon, Sep 16, 2019	10.65	10.70	10.56	10.58
4689	NASDAQ	UBFO	Fri, Sep 13, 2019	10.79	10.85	10.75	10.75
4688	NASDAQ	UBFO	Thu, Sep 12, 2019	10.79	10.82	10.65	10.75
4687	NASDAQ	UBFO	Wed, Sep 11, 2019	10.74	10.80	10.73	10.78
4686	NASDAQ	UBFO	Tue, Sep 10, 2019	10.45	10.69	10.44	10.69
4685	NASDAQ	UBFO	Mon, Sep 9, 2019	10.26	10.50	10.26	10.49
4684	NASDAQ	UBFO	Fri, Sep 6, 2019	10.41	10.41	10.29	10.33
4683	NASDAQ	UBFO	Thu, Sep 5, 2019	10.34	10.43	10.21	10.33
4682	NASDAQ	UBFO	Wed, Sep 4, 2019	10.33	10.48	10.21	10.23
4681	NASDAQ	UBFO	Tue, Sep 3, 2019	10.42	10.42	10.26	10.30
4680	NASDAQ	UBFO	Fri, Aug 30, 2019	10.30	10.38	10.26	10.38
4679	NASDAQ	UBFO	Thu, Aug 29, 2019	10.48	10.48	10.33	10.33
4678	NASDAQ	UBFO	Wed, Aug 28, 2019	10.40	10.45	10.22	10.41
4677	NASDAQ	UBFO	Tue, Aug 27, 2019	10.45	10.45	10.20	10.34
4676	NASDAQ	UBFO	Mon, Aug 26, 2019	10.25	10.41	10.16	10.41
4675	NASDAQ	UBFO	Fri, Aug 23, 2019	10.28	10.36	10.16	10.17
4674	NASDAQ	UBFO	Thu, Aug 22, 2019	10.52	10.60	10.45	10.46
4673	NASDAQ	UBFO	Wed, Aug 21, 2019	10.21	10.44	10.21	10.42
4672	NASDAQ	UBFO	Tue, Aug 20, 2019	10.22	10.37	10.22	10.25
4671	NASDAQ	UBFO	Mon, Aug 19, 2019	10.42	10.42	10.23	10.35
4670	NASDAQ	UBFO	Fri, Aug 16, 2019	10.35	10.50	10.17	10.47
4669	NASDAQ	UBFO	Thu, Aug 15, 2019	10.57	10.57	10.13	10.33
4668	NASDAQ	UBFO	Wed, Aug 14, 2019	10.12	10.52	10.12	10.37
4667	NASDAQ	UBFO	Tue, Aug 13, 2019	10.62	10.62	10.17	10.57
4666	NASDAQ	UBFO	Mon, Aug 12, 2019	10.30	10.30	10.12	10.15
4665	NASDAQ	UBFO	Fri, Aug 9, 2019	10.59	10.59	10.31	10.31
4664	NASDAQ	UBFO	Thu, Aug 8, 2019	10.75	10.75	10.33	10.36
4663	NASDAQ	UBFO	Wed, Aug 7, 2019	10.32	10.78	10.26	10.47
4662	NASDAQ	UBFO	Tue, Aug 6, 2019	10.57	10.70	10.38	10.38
4661	NASDAQ	UBFO	Mon, Aug 5, 2019	10.58	10.59	10.33	10.44
4660	NASDAQ	UBFO	Fri, Aug 2, 2019	10.66	10.87	10.61	10.61
4659	NASDAQ	UBFO	Thu, Aug 1, 2019	10.89	10.89	10.70	10.70
4658	NASDAQ	UBFO	Wed, Jul 31, 2019	10.95	10.97	10.71	10.72
4657	NASDAQ	UBFO	Tue, Jul 30, 2019	10.92	10.95	10.86	10.87
4656	NASDAQ	UBFO	Mon, Jul 29, 2019	11.00	11.02	10.67	10.72
4655	NASDAQ	UBFO	Fri, Jul 26, 2019	10.82	11.05	10.82	10.93
4654	NASDAQ	UBFO	Thu, Jul 25, 2019	10.72	10.78	10.72	10.77
4653	NASDAQ	UBFO	Wed, Jul 24, 2019	10.68	10.75	10.62	10.67
4652	NASDAQ	UBFO	Tue, Jul 23, 2019	10.92	10.97	10.67	10.72
4651	NASDAQ	UBFO	Mon, Jul 22, 2019	10.96	11.00	10.81	10.98
4650	NASDAQ	UBFO	Fri, Jul 19, 2019	10.73	11.00	10.73	10.99
4649	NASDAQ	UBFO	Thu, Jul 18, 2019	10.75	10.80	10.70	10.78
4648	NASDAQ	UBFO	Wed, Jul 17, 2019	10.69	10.75	10.66	10.74
4647	NASDAQ	UBFO	Tue, Jul 16, 2019	10.66	10.78	10.66	10.75
4646	NASDAQ	UBFO	Mon, Jul 15, 2019	10.77	10.77	10.57	10.62
4645	NASDAQ	UBFO	Fri, Jul 12, 2019	10.70	10.87	10.67	10.68
4644	NASDAQ	UBFO	Thu, Jul 11, 2019	10.79	10.80	10.56	10.70
4643	NASDAQ	UBFO	Wed, Jul 10, 2019	10.94	10.94	10.77	10.77
4642	NASDAQ	UBFO	Tue, Jul 9, 2019	10.81	11.06	10.81	10.98
4641	NASDAQ	UBFO	Mon, Jul 8, 2019	11.24	11.33	11.03	11.07
4640	NASDAQ	UBFO	Fri, Jul 5, 2019	11.16	11.34	10.95	11.34
4639	NASDAQ	UBFO	Wed, Jul 3, 2019	11.14	11.33	11.07	11.14
4638	NASDAQ	UBFO	Tue, Jul 2, 2019	11.40	11.45	10.95	11.04
4637	NASDAQ	UBFO	Mon, Jul 1, 2019	10.90	11.30	10.90	11.25
4636	NASDAQ	UBFO	Fri, Jun 28, 2019	11.00	11.39	10.67	11.39
4635	NASDAQ	UBFO	Thu, Jun 27, 2019	10.70	11.00	10.69	11.00
4634	NASDAQ	UBFO	Wed, Jun 26, 2019	10.88	10.94	10.64	10.65
4633	NASDAQ	UBFO	Tue, Jun 25, 2019	10.87	10.97	10.58	10.66
4632	NASDAQ	UBFO	Mon, Jun 24, 2019	10.76	11.00	10.75	10.81
4631	NASDAQ	UBFO	Fri, Jun 21, 2019	10.54	11.00	10.54	11.00
4630	NASDAQ	UBFO	Thu, Jun 20, 2019	10.50	10.69	10.41	10.64
4629	NASDAQ	UBFO	Wed, Jun 19, 2019	10.97	11.00	10.51	10.59
4628	NASDAQ	UBFO	Tue, Jun 18, 2019	10.67	10.93	10.59	10.93
4627	NASDAQ	UBFO	Mon, Jun 17, 2019	10.64	10.83	10.62	10.67
4626	NASDAQ	UBFO	Fri, Jun 14, 2019	10.56	10.65	10.43	10.53
4625	NASDAQ	UBFO	Thu, Jun 13, 2019	10.62	10.65	10.52	10.62
4624	NASDAQ	UBFO	Wed, Jun 12, 2019	10.72	10.72	10.53	10.56
4623	NASDAQ	UBFO	Tue, Jun 11, 2019	10.54	10.61	10.48	10.60
4622	NASDAQ	UBFO	Mon, Jun 10, 2019	10.55	10.55	10.40	10.51
4621	NASDAQ	UBFO	Fri, Jun 7, 2019	10.48	10.48	10.40	10.41
4620	NASDAQ	UBFO	Thu, Jun 6, 2019	10.58	10.58	10.43	10.45
4619	NASDAQ	UBFO	Wed, Jun 5, 2019	10.47	10.47	10.37	10.43
4618	NASDAQ	UBFO	Tue, Jun 4, 2019	10.45	10.61	10.31	10.47
4617	NASDAQ	UBFO	Mon, Jun 3, 2019	10.26	10.45	10.12	10.44
4616	NASDAQ	UBFO	Fri, May 31, 2019	10.21	10.35	10.16	10.20
4615	NASDAQ	UBFO	Thu, May 30, 2019	10.25	10.38	10.17	10.31
4614	NASDAQ	UBFO	Wed, May 29, 2019	10.33	10.41	10.29	10.29
4613	NASDAQ	UBFO	Tue, May 28, 2019	10.50	10.50	10.32	10.32
4612	NASDAQ	UBFO	Fri, May 24, 2019	10.35	10.49	10.30	10.48
4611	NASDAQ	UBFO	Thu, May 23, 2019	10.42	10.48	10.32	10.37
4610	NASDAQ	UBFO	Wed, May 22, 2019	10.34	10.49	10.34	10.39
4609	NASDAQ	UBFO	Tue, May 21, 2019	10.50	10.50	10.40	10.50
4608	NASDAQ	UBFO	Mon, May 20, 2019	10.28	10.49	10.27	10.47
4607	NASDAQ	UBFO	Fri, May 17, 2019	10.34	10.42	10.32	10.33
4606	NASDAQ	UBFO	Thu, May 16, 2019	10.42	10.49	10.34	10.34
4605	NASDAQ	UBFO	Wed, May 15, 2019	10.39	10.47	10.39	10.47
4604	NASDAQ	UBFO	Tue, May 14, 2019	10.48	10.48	10.29	10.47
4603	NASDAQ	UBFO	Mon, May 13, 2019	10.48	10.48	10.26	10.31
4602	NASDAQ	UBFO	Fri, May 10, 2019	10.27	10.47	10.27	10.47
4601	NASDAQ	UBFO	Thu, May 9, 2019	10.40	10.48	10.29	10.30
4600	NASDAQ	UBFO	Wed, May 8, 2019	10.45	10.49	10.45	10.47
4599	NASDAQ	UBFO	Tue, May 7, 2019	10.48	10.48	10.36	10.40
4598	NASDAQ	UBFO	Mon, May 6, 2019	10.50	10.50	10.46	10.48
4597	NASDAQ	UBFO	Fri, May 3, 2019	10.53	10.53	10.45	10.49
4596	NASDAQ	UBFO	Thu, May 2, 2019	10.39	10.51	10.36	10.36
4595	NASDAQ	UBFO	Wed, May 1, 2019	10.52	10.52	10.33	10.40
4594	NASDAQ	UBFO	Tue, Apr 30, 2019	10.51	10.51	10.50	10.50
4593	NASDAQ	UBFO	Mon, Apr 29, 2019	10.39	10.50	10.39	10.50
4592	NASDAQ	UBFO	Fri, Apr 26, 2019	10.44	10.54	10.36	10.45
4591	NASDAQ	UBFO	Thu, Apr 25, 2019	10.23	10.45	10.23	10.28
4590	NASDAQ	UBFO	Wed, Apr 24, 2019	10.50	10.50	10.27	10.27
4589	NASDAQ	UBFO	Tue, Apr 23, 2019	10.47	10.52	10.32	10.44
4588	NASDAQ	UBFO	Mon, Apr 22, 2019	10.40	10.46	10.32	10.32
4587	NASDAQ	UBFO	Thu, Apr 18, 2019	10.52	10.55	10.44	10.49
4586	NASDAQ	UBFO	Wed, Apr 17, 2019	10.31	10.59	10.26	10.43
4585	NASDAQ	UBFO	Tue, Apr 16, 2019	10.08	10.20	10.03	10.03
4584	NASDAQ	UBFO	Mon, Apr 15, 2019	10.24	10.32	10.03	10.03
4583	NASDAQ	UBFO	Fri, Apr 12, 2019	10.00	10.20	10.00	10.16
4582	NASDAQ	UBFO	Thu, Apr 11, 2019	10.05	10.44	10.03	10.03
4581	NASDAQ	UBFO	Wed, Apr 10, 2019	10.32	10.32	10.14	10.17
4580	NASDAQ	UBFO	Tue, Apr 9, 2019	10.27	10.52	10.16	10.16
4579	NASDAQ	UBFO	Mon, Apr 8, 2019	10.18	10.53	10.16	10.31
4578	NASDAQ	UBFO	Fri, Apr 5, 2019	10.79	10.80	10.19	10.33
4577	NASDAQ	UBFO	Thu, Apr 4, 2019	10.70	10.90	10.58	10.80
4576	NASDAQ	UBFO	Wed, Apr 3, 2019	10.68	10.84	10.66	10.68
4575	NASDAQ	UBFO	Tue, Apr 2, 2019	10.78	10.78	10.56	10.61
4574	NASDAQ	UBFO	Mon, Apr 1, 2019	10.64	10.99	10.51	10.80
4573	NASDAQ	UBFO	Fri, Mar 29, 2019	10.95	10.96	10.60	10.60
4572	NASDAQ	UBFO	Thu, Mar 28, 2019	10.40	10.70	10.40	10.66
4571	NASDAQ	UBFO	Wed, Mar 27, 2019	10.10	10.23	9.89	10.21
4570	NASDAQ	UBFO	Tue, Mar 26, 2019	9.99	10.08	9.85	10.06
4569	NASDAQ	UBFO	Mon, Mar 25, 2019	9.79	10.09	9.69	9.93
4568	NASDAQ	UBFO	Fri, Mar 22, 2019	10.26	10.30	9.79	9.79
4567	NASDAQ	UBFO	Thu, Mar 21, 2019	10.45	10.50	10.30	10.30
4566	NASDAQ	UBFO	Wed, Mar 20, 2019	10.59	10.59	10.46	10.46
4565	NASDAQ	UBFO	Tue, Mar 19, 2019	10.76	10.76	10.59	10.59
4564	NASDAQ	UBFO	Mon, Mar 18, 2019	10.75	10.82	10.73	10.82
4563	NASDAQ	UBFO	Fri, Mar 15, 2019	10.83	10.96	10.73	10.75
4562	NASDAQ	UBFO	Thu, Mar 14, 2019	10.72	11.00	10.72	10.92
4561	NASDAQ	UBFO	Wed, Mar 13, 2019	10.95	10.99	10.71	10.78
4560	NASDAQ	UBFO	Tue, Mar 12, 2019	10.98	10.99	10.72	10.79
4559	NASDAQ	UBFO	Mon, Mar 11, 2019	10.72	10.74	10.46	10.67
4558	NASDAQ	UBFO	Fri, Mar 8, 2019	10.61	10.79	10.60	10.60
4557	NASDAQ	UBFO	Thu, Mar 7, 2019	10.64	10.66	10.61	10.61
4556	NASDAQ	UBFO	Wed, Mar 6, 2019	10.90	10.94	10.80	10.80
4555	NASDAQ	UBFO	Tue, Mar 5, 2019	10.86	10.86	10.86	10.86
4554	NASDAQ	UBFO	Mon, Mar 4, 2019	10.88	10.95	10.76	10.86
4553	NASDAQ	UBFO	Fri, Mar 1, 2019	10.74	11.00	10.65	10.96
4552	NASDAQ	UBFO	Thu, Feb 28, 2019	10.68	11.02	10.68	10.80
4551	NASDAQ	UBFO	Wed, Feb 27, 2019	10.60	10.92	10.60	10.92
4550	NASDAQ	UBFO	Tue, Feb 26, 2019	11.02	11.06	10.72	10.86
4549	NASDAQ	UBFO	Mon, Feb 25, 2019	10.74	11.03	10.74	11.01
4548	NASDAQ	UBFO	Fri, Feb 22, 2019	10.57	10.74	10.57	10.74
4547	NASDAQ	UBFO	Thu, Feb 21, 2019	10.45	10.49	10.44	10.49
4546	NASDAQ	UBFO	Wed, Feb 20, 2019	10.66	10.66	10.37	10.37
4545	NASDAQ	UBFO	Tue, Feb 19, 2019	10.33	10.56	10.26	10.56
4544	NASDAQ	UBFO	Fri, Feb 15, 2019	10.30	10.35	10.30	10.30
4543	NASDAQ	UBFO	Thu, Feb 14, 2019	10.30	10.30	10.25	10.25
4542	NASDAQ	UBFO	Wed, Feb 13, 2019	10.23	10.30	10.17	10.30
4541	NASDAQ	UBFO	Tue, Feb 12, 2019	10.24	10.24	10.24	10.24
4540	NASDAQ	UBFO	Mon, Feb 11, 2019	10.30	10.30	10.24	10.24
4539	NASDAQ	UBFO	Fri, Feb 8, 2019	10.43	10.47	10.35	10.36
4538	NASDAQ	UBFO	Thu, Feb 7, 2019	10.56	10.62	10.35	10.36
4537	NASDAQ	UBFO	Wed, Feb 6, 2019	10.48	10.51	10.31	10.35
4536	NASDAQ	UBFO	Tue, Feb 5, 2019	10.32	10.43	10.15	10.20
4535	NASDAQ	UBFO	Mon, Feb 4, 2019	10.29	10.30	10.06	10.08
4534	NASDAQ	UBFO	Fri, Feb 1, 2019	10.34	10.37	9.91	10.22
4533	NASDAQ	UBFO	Thu, Jan 31, 2019	10.29	10.37	10.12	10.26
4532	NASDAQ	UBFO	Wed, Jan 30, 2019	10.13	10.46	10.10	10.39
4531	NASDAQ	UBFO	Tue, Jan 29, 2019	10.61	10.87	10.25	10.25
4530	NASDAQ	UBFO	Mon, Jan 28, 2019	10.37	10.56	10.03	10.11
4529	NASDAQ	UBFO	Fri, Jan 25, 2019	10.28	10.89	10.10	10.33
4528	NASDAQ	UBFO	Thu, Jan 24, 2019	10.00	10.94	10.00	10.36
4527	NASDAQ	UBFO	Wed, Jan 23, 2019	9.66	10.46	9.62	10.14
4526	NASDAQ	UBFO	Tue, Jan 22, 2019	9.71	10.37	9.67	9.71
4525	NASDAQ	UBFO	Fri, Jan 18, 2019	9.67	10.02	9.67	9.75
4524	NASDAQ	UBFO	Thu, Jan 17, 2019	9.69	10.34	9.69	9.70
4523	NASDAQ	UBFO	Wed, Jan 16, 2019	9.70	10.01	9.58	9.84
4522	NASDAQ	UBFO	Tue, Jan 15, 2019	9.55	9.99	9.46	9.69
4521	NASDAQ	UBFO	Mon, Jan 14, 2019	9.57	9.65	9.37	9.44
4520	NASDAQ	UBFO	Fri, Jan 11, 2019	9.76	9.76	9.69	9.69
4519	NASDAQ	UBFO	Thu, Jan 10, 2019	9.96	9.99	9.78	9.78
4518	NASDAQ	UBFO	Wed, Jan 9, 2019	9.74	10.09	9.74	10.07
4517	NASDAQ	UBFO	Tue, Jan 8, 2019	9.84	9.85	9.77	9.78
4516	NASDAQ	UBFO	Mon, Jan 7, 2019	9.68	10.08	9.62	9.68
4515	NASDAQ	UBFO	Fri, Jan 4, 2019	9.61	9.88	9.48	9.79
4514	NASDAQ	UBFO	Thu, Jan 3, 2019	9.47	9.75	9.47	9.48
4513	NASDAQ	UBFO	Wed, Jan 2, 2019	9.47	9.97	9.47	9.65
4512	NASDAQ	UBFO	Mon, Dec 31, 2018	9.59	9.80	9.57	9.58
4511	NASDAQ	UBFO	Fri, Dec 28, 2018	9.61	9.70	9.47	9.55
4510	NASDAQ	UBFO	Thu, Dec 27, 2018	9.56	9.65	9.31	9.62
4509	NASDAQ	UBFO	Wed, Dec 26, 2018	9.35	9.98	9.35	9.61
4508	NASDAQ	UBFO	Mon, Dec 24, 2018	9.65	10.08	9.60	9.61
4507	NASDAQ	UBFO	Fri, Dec 21, 2018	9.96	10.64	9.48	9.61
4506	NASDAQ	UBFO	Thu, Dec 20, 2018	10.01	10.36	9.48	9.96
4505	NASDAQ	UBFO	Wed, Dec 19, 2018	9.68	10.25	9.51	9.97
4504	NASDAQ	UBFO	Tue, Dec 18, 2018	9.60	9.87	9.60	9.80
4503	NASDAQ	UBFO	Mon, Dec 17, 2018	9.55	9.82	9.18	9.41
4502	NASDAQ	UBFO	Fri, Dec 14, 2018	9.73	9.94	9.58	9.58
4501	NASDAQ	UBFO	Thu, Dec 13, 2018	9.99	10.12	9.66	9.67
4500	NASDAQ	UBFO	Wed, Dec 12, 2018	10.22	10.23	9.77	9.98
4499	NASDAQ	UBFO	Tue, Dec 11, 2018	9.95	10.46	9.90	9.92
4498	NASDAQ	UBFO	Mon, Dec 10, 2018	9.85	9.92	9.70	9.84
4497	NASDAQ	UBFO	Fri, Dec 7, 2018	9.90	10.00	9.80	9.90
4496	NASDAQ	UBFO	Thu, Dec 6, 2018	10.25	10.56	9.68	9.83
4495	NASDAQ	UBFO	Tue, Dec 4, 2018	10.15	10.40	10.15	10.25
4494	NASDAQ	UBFO	Mon, Dec 3, 2018	10.19	10.29	9.86	10.02
4493	NASDAQ	UBFO	Fri, Nov 30, 2018	10.45	10.45	10.07	10.08
4492	NASDAQ	UBFO	Thu, Nov 29, 2018	10.39	10.39	10.09	10.22
4491	NASDAQ	UBFO	Wed, Nov 28, 2018	10.10	10.25	10.10	10.17
4490	NASDAQ	UBFO	Tue, Nov 27, 2018	10.58	10.58	9.95	9.95
4489	NASDAQ	UBFO	Mon, Nov 26, 2018	10.96	10.96	9.19	10.20
4488	NASDAQ	UBFO	Fri, Nov 23, 2018	10.99	11.00	10.34	10.96
4487	NASDAQ	UBFO	Wed, Nov 21, 2018	10.99	10.99	10.27	10.82
4486	NASDAQ	UBFO	Tue, Nov 20, 2018	10.67	10.67	10.17	10.17
4485	NASDAQ	UBFO	Mon, Nov 19, 2018	10.87	10.90	10.71	10.71
4484	NASDAQ	UBFO	Fri, Nov 16, 2018	10.91	11.08	10.74	10.86
4483	NASDAQ	UBFO	Thu, Nov 15, 2018	10.83	10.97	10.77	10.96
4482	NASDAQ	UBFO	Wed, Nov 14, 2018	11.08	11.08	10.81	10.81
4481	NASDAQ	UBFO	Tue, Nov 13, 2018	10.94	11.00	10.71	11.00
4480	NASDAQ	UBFO	Mon, Nov 12, 2018	10.98	11.00	10.82	10.82
4479	NASDAQ	UBFO	Fri, Nov 9, 2018	10.97	11.00	10.76	10.76
4478	NASDAQ	UBFO	Thu, Nov 8, 2018	10.95	11.00	10.87	10.88
4477	NASDAQ	UBFO	Wed, Nov 7, 2018	10.80	10.88	10.72	10.87
4476	NASDAQ	UBFO	Tue, Nov 6, 2018	10.75	10.96	10.68	10.69
4475	NASDAQ	UBFO	Mon, Nov 5, 2018	10.88	10.97	10.70	10.70
4474	NASDAQ	UBFO	Fri, Nov 2, 2018	10.87	10.97	10.78	10.78
4473	NASDAQ	UBFO	Thu, Nov 1, 2018	10.86	10.91	10.70	10.84
4472	NASDAQ	UBFO	Wed, Oct 31, 2018	11.00	11.00	10.72	10.72
4471	NASDAQ	UBFO	Tue, Oct 30, 2018	10.82	10.99	10.74	10.99
4470	NASDAQ	UBFO	Mon, Oct 29, 2018	10.82	10.92	10.52	10.88
4469	NASDAQ	UBFO	Fri, Oct 26, 2018	10.85	10.90	10.38	10.74
4468	NASDAQ	UBFO	Thu, Oct 25, 2018	10.79	10.98	10.69	10.96
4467	NASDAQ	UBFO	Wed, Oct 24, 2018	10.94	10.97	10.71	10.71
4466	NASDAQ	UBFO	Tue, Oct 23, 2018	10.94	10.96	10.87	10.87
4465	NASDAQ	UBFO	Mon, Oct 22, 2018	10.85	11.00	10.77	10.99
4464	NASDAQ	UBFO	Fri, Oct 19, 2018	10.77	11.00	10.70	10.72
4463	NASDAQ	UBFO	Thu, Oct 18, 2018	10.75	10.92	10.70	10.88
4462	NASDAQ	UBFO	Wed, Oct 17, 2018	10.90	11.00	10.84	10.86
4461	NASDAQ	UBFO	Tue, Oct 16, 2018	10.79	10.99	10.79	10.99
4460	NASDAQ	UBFO	Mon, Oct 15, 2018	10.82	11.00	10.80	10.87
4459	NASDAQ	UBFO	Fri, Oct 12, 2018	11.15	11.24	10.87	10.87
4458	NASDAQ	UBFO	Thu, Oct 11, 2018	11.00	11.25	11.00	11.05
4457	NASDAQ	UBFO	Wed, Oct 10, 2018	11.08	11.22	11.07	11.07
4456	NASDAQ	UBFO	Tue, Oct 9, 2018	11.10	11.30	11.10	11.11
4455	NASDAQ	UBFO	Mon, Oct 8, 2018	11.07	11.20	11.07	11.18
4454	NASDAQ	UBFO	Fri, Oct 5, 2018	11.00	11.07	11.00	11.00
4453	NASDAQ	UBFO	Thu, Oct 4, 2018	11.25	11.25	11.07	11.10
4452	NASDAQ	UBFO	Wed, Oct 3, 2018	11.06	11.19	11.05	11.17
4451	NASDAQ	UBFO	Tue, Oct 2, 2018	11.00	11.04	11.00	11.03
4450	NASDAQ	UBFO	Mon, Oct 1, 2018	11.09	11.09	11.05	11.05
4449	NASDAQ	UBFO	Fri, Sep 28, 2018	11.09	11.15	11.00	11.10
4448	NASDAQ	UBFO	Thu, Sep 27, 2018	11.10	11.20	11.00	11.10
4447	NASDAQ	UBFO	Wed, Sep 26, 2018	11.15	11.20	11.00	11.15
4446	NASDAQ	UBFO	Tue, Sep 25, 2018	11.13	11.25	11.10	11.20
4445	NASDAQ	UBFO	Mon, Sep 24, 2018	11.40	11.40	11.03	11.15
4444	NASDAQ	UBFO	Fri, Sep 21, 2018	11.20	11.40	11.10	11.40
4443	NASDAQ	UBFO	Thu, Sep 20, 2018	11.15	11.25	11.10	11.25
4442	NASDAQ	UBFO	Wed, Sep 19, 2018	11.18	11.20	11.05	11.05
4441	NASDAQ	UBFO	Tue, Sep 18, 2018	11.30	11.35	11.20	11.25
4440	NASDAQ	UBFO	Mon, Sep 17, 2018	11.15	11.35	11.15	11.30
4439	NASDAQ	UBFO	Fri, Sep 14, 2018	11.05	11.35	11.00	11.25
4438	NASDAQ	UBFO	Thu, Sep 13, 2018	11.10	11.20	11.10	11.10
4437	NASDAQ	UBFO	Wed, Sep 12, 2018	11.10	11.20	11.10	11.10
4436	NASDAQ	UBFO	Tue, Sep 11, 2018	11.35	11.35	11.25	11.30
4435	NASDAQ	UBFO	Mon, Sep 10, 2018	11.35	11.35	11.15	11.30
4434	NASDAQ	UBFO	Fri, Sep 7, 2018	11.00	11.30	11.00	11.25
4433	NASDAQ	UBFO	Thu, Sep 6, 2018	11.20	11.20	11.05	11.05
4432	NASDAQ	UBFO	Wed, Sep 5, 2018	11.05	11.25	11.05	11.20
4431	NASDAQ	UBFO	Tue, Sep 4, 2018	11.05	11.30	11.05	11.25
4430	NASDAQ	UBFO	Fri, Aug 31, 2018	11.05	11.15	11.03	11.10
4429	NASDAQ	UBFO	Thu, Aug 30, 2018	11.06	11.10	11.00	11.05
4428	NASDAQ	UBFO	Wed, Aug 29, 2018	11.05	11.05	11.00	11.05
4427	NASDAQ	UBFO	Tue, Aug 28, 2018	11.10	11.10	11.00	11.00
4426	NASDAQ	UBFO	Mon, Aug 27, 2018	11.15	11.15	10.99	11.00
4425	NASDAQ	UBFO	Fri, Aug 24, 2018	10.90	11.10	10.80	11.05
4424	NASDAQ	UBFO	Thu, Aug 23, 2018	10.70	10.85	10.70	10.80
4423	NASDAQ	UBFO	Wed, Aug 22, 2018	10.65	10.90	10.65	10.75
4422	NASDAQ	UBFO	Tue, Aug 21, 2018	10.90	10.90	10.80	10.80
4421	NASDAQ	UBFO	Mon, Aug 20, 2018	10.80	10.90	10.80	10.85
4420	NASDAQ	UBFO	Fri, Aug 17, 2018	10.75	10.90	10.75	10.80
4419	NASDAQ	UBFO	Thu, Aug 16, 2018	10.80	10.85	10.75	10.80
4418	NASDAQ	UBFO	Wed, Aug 15, 2018	10.75	10.80	10.75	10.75
4417	NASDAQ	UBFO	Tue, Aug 14, 2018	10.65	10.80	10.65	10.80
4416	NASDAQ	UBFO	Mon, Aug 13, 2018	10.80	10.80	10.75	10.75
4415	NASDAQ	UBFO	Fri, Aug 10, 2018	10.80	10.80	10.75	10.80
4414	NASDAQ	UBFO	Thu, Aug 9, 2018	10.75	10.90	10.75	10.85
4413	NASDAQ	UBFO	Wed, Aug 8, 2018	10.85	10.90	10.80	10.85
4412	NASDAQ	UBFO	Tue, Aug 7, 2018	10.90	10.90	10.51	10.75
4411	NASDAQ	UBFO	Mon, Aug 6, 2018	10.70	10.85	10.70	10.80
4410	NASDAQ	UBFO	Fri, Aug 3, 2018	10.95	10.95	10.70	10.85
4409	NASDAQ	UBFO	Thu, Aug 2, 2018	10.90	11.00	10.80	10.90
4408	NASDAQ	UBFO	Wed, Aug 1, 2018	10.70	10.90	10.70	10.85
4407	NASDAQ	UBFO	Tue, Jul 31, 2018	10.85	10.85	10.65	10.75
4406	NASDAQ	UBFO	Mon, Jul 30, 2018	10.65	10.70	10.60	10.65
4405	NASDAQ	UBFO	Fri, Jul 27, 2018	10.90	10.90	10.70	10.70
4404	NASDAQ	UBFO	Thu, Jul 26, 2018	10.80	10.95	10.70	10.75
4403	NASDAQ	UBFO	Wed, Jul 25, 2018	10.60	10.70	10.60	10.70
4402	NASDAQ	UBFO	Tue, Jul 24, 2018	10.75	10.80	10.65	10.65
4401	NASDAQ	UBFO	Mon, Jul 23, 2018	10.70	10.70	10.57	10.65
4400	NASDAQ	UBFO	Fri, Jul 20, 2018	10.85	10.85	10.40	10.65
4399	NASDAQ	UBFO	Thu, Jul 19, 2018	11.35	11.35	10.55	10.75
4398	NASDAQ	UBFO	Wed, Jul 18, 2018	11.35	11.45	11.35	11.35
4397	NASDAQ	UBFO	Tue, Jul 17, 2018	11.45	11.45	11.30	11.35
4396	NASDAQ	UBFO	Mon, Jul 16, 2018	11.31	11.40	11.25	11.35
4395	NASDAQ	UBFO	Fri, Jul 13, 2018	11.45	11.45	11.20	11.25
4394	NASDAQ	UBFO	Thu, Jul 12, 2018	11.35	11.40	11.30	11.35
4393	NASDAQ	UBFO	Wed, Jul 11, 2018	11.45	11.45	11.35	11.35
4392	NASDAQ	UBFO	Tue, Jul 10, 2018	11.31	11.45	11.31	11.40
4391	NASDAQ	UBFO	Mon, Jul 9, 2018	11.40	11.50	11.25	11.30
4390	NASDAQ	UBFO	Fri, Jul 6, 2018	11.35	11.50	11.32	11.50
4389	NASDAQ	UBFO	Thu, Jul 5, 2018	11.35	11.40	11.30	11.35
4388	NASDAQ	UBFO	Tue, Jul 3, 2018	11.27	11.35	11.25	11.35
4387	NASDAQ	UBFO	Mon, Jul 2, 2018	11.15	11.35	11.00	11.20
4386	NASDAQ	UBFO	Fri, Jun 29, 2018	11.10	11.30	11.07	11.20
4385	NASDAQ	UBFO	Thu, Jun 28, 2018	11.05	11.15	11.05	11.05
4384	NASDAQ	UBFO	Wed, Jun 27, 2018	11.15	11.15	11.05	11.10
4383	NASDAQ	UBFO	Tue, Jun 26, 2018	11.00	11.10	10.90	11.10
4382	NASDAQ	UBFO	Mon, Jun 25, 2018	10.95	11.05	10.95	11.00
4381	NASDAQ	UBFO	Fri, Jun 22, 2018	10.95	11.05	10.95	11.00
4380	NASDAQ	UBFO	Thu, Jun 21, 2018	10.80	11.15	10.75	11.00
4379	NASDAQ	UBFO	Wed, Jun 20, 2018	10.95	11.15	10.95	11.05
4378	NASDAQ	UBFO	Tue, Jun 19, 2018	11.00	11.05	10.90	11.00
4377	NASDAQ	UBFO	Mon, Jun 18, 2018	11.00	11.05	10.85	11.00
4376	NASDAQ	UBFO	Fri, Jun 15, 2018	10.95	11.15	10.85	11.10
4375	NASDAQ	UBFO	Thu, Jun 14, 2018	11.20	11.25	10.95	11.00
4374	NASDAQ	UBFO	Wed, Jun 13, 2018	11.15	11.20	10.74	11.20
4373	NASDAQ	UBFO	Tue, Jun 12, 2018	10.90	11.15	10.65	11.10
4372	NASDAQ	UBFO	Mon, Jun 11, 2018	11.20	11.25	11.15	11.15
4371	NASDAQ	UBFO	Fri, Jun 8, 2018	11.15	11.25	10.85	11.15
4370	NASDAQ	UBFO	Thu, Jun 7, 2018	11.10	11.15	11.05	11.15
4369	NASDAQ	UBFO	Wed, Jun 6, 2018	10.95	11.10	10.85	11.00
4368	NASDAQ	UBFO	Tue, Jun 5, 2018	10.95	11.05	10.80	10.90
4367	NASDAQ	UBFO	Mon, Jun 4, 2018	10.90	10.95	10.81	10.85
4366	NASDAQ	UBFO	Fri, Jun 1, 2018	10.75	10.90	10.70	10.85
4365	NASDAQ	UBFO	Thu, May 31, 2018	10.80	10.80	10.70	10.70
4364	NASDAQ	UBFO	Wed, May 30, 2018	10.95	11.00	10.80	10.85
4363	NASDAQ	UBFO	Tue, May 29, 2018	11.00	11.00	10.92	10.95
4362	NASDAQ	UBFO	Fri, May 25, 2018	11.00	11.00	10.90	11.00
4361	NASDAQ	UBFO	Thu, May 24, 2018	11.30	11.30	11.00	11.00
4360	NASDAQ	UBFO	Wed, May 23, 2018	11.35	11.35	11.15	11.25
4359	NASDAQ	UBFO	Tue, May 22, 2018	11.35	11.35	11.20	11.20
4358	NASDAQ	UBFO	Mon, May 21, 2018	11.20	11.35	11.20	11.35
4357	NASDAQ	UBFO	Fri, May 18, 2018	11.35	11.35	11.20	11.25
4356	NASDAQ	UBFO	Thu, May 17, 2018	11.15	11.30	11.15	11.25
4355	NASDAQ	UBFO	Wed, May 16, 2018	11.20	11.25	11.05	11.20
4354	NASDAQ	UBFO	Tue, May 15, 2018	11.05	11.25	11.05	11.15
4353	NASDAQ	UBFO	Mon, May 14, 2018	10.85	11.25	10.85	11.15
4352	NASDAQ	UBFO	Fri, May 11, 2018	11.20	11.20	11.10	11.15
4351	NASDAQ	UBFO	Thu, May 10, 2018	11.10	11.25	11.00	11.20
4350	NASDAQ	UBFO	Wed, May 9, 2018	10.90	11.25	10.85	11.15
4349	NASDAQ	UBFO	Tue, May 8, 2018	10.85	11.20	10.85	11.15
4348	NASDAQ	UBFO	Mon, May 7, 2018	11.10	11.25	11.05	11.10
4347	NASDAQ	UBFO	Fri, May 4, 2018	11.00	11.15	10.99	11.15
4346	NASDAQ	UBFO	Thu, May 3, 2018	10.60	11.30	10.60	11.10
4345	NASDAQ	UBFO	Wed, May 2, 2018	11.00	11.35	11.00	11.30
4344	NASDAQ	UBFO	Tue, May 1, 2018	11.05	11.25	10.90	11.25
4343	NASDAQ	UBFO	Mon, Apr 30, 2018	11.15	11.20	11.10	11.10
4342	NASDAQ	UBFO	Fri, Apr 27, 2018	11.40	11.40	11.15	11.20
4341	NASDAQ	UBFO	Thu, Apr 26, 2018	11.15	11.40	11.15	11.35
4340	NASDAQ	UBFO	Wed, Apr 25, 2018	11.20	11.30	11.20	11.25
4339	NASDAQ	UBFO	Tue, Apr 24, 2018	11.40	11.45	11.35	11.35
4338	NASDAQ	UBFO	Mon, Apr 23, 2018	11.20	11.45	11.15	11.45
4337	NASDAQ	UBFO	Fri, Apr 20, 2018	11.35	11.60	11.05	11.10
4336	NASDAQ	UBFO	Thu, Apr 19, 2018	11.20	11.50	11.16	11.40
4335	NASDAQ	UBFO	Wed, Apr 18, 2018	11.20	11.20	11.10	11.15
4334	NASDAQ	UBFO	Tue, Apr 17, 2018	11.30	11.30	11.05	11.20
4333	NASDAQ	UBFO	Mon, Apr 16, 2018	11.20	11.25	11.05	11.20
4332	NASDAQ	UBFO	Fri, Apr 13, 2018	10.40	11.20	10.40	11.20
4331	NASDAQ	UBFO	Thu, Apr 12, 2018	11.05	11.20	11.05	11.10
4330	NASDAQ	UBFO	Wed, Apr 11, 2018	11.10	11.10	11.00	11.05
4329	NASDAQ	UBFO	Tue, Apr 10, 2018	10.95	11.00	10.90	10.98
4328	NASDAQ	UBFO	Mon, Apr 9, 2018	10.80	10.95	10.65	10.85
4327	NASDAQ	UBFO	Fri, Apr 6, 2018	11.05	11.10	10.80	10.85
4326	NASDAQ	UBFO	Thu, Apr 5, 2018	10.80	11.25	10.80	11.15
4325	NASDAQ	UBFO	Wed, Apr 4, 2018	10.90	10.95	10.81	10.85
4324	NASDAQ	UBFO	Tue, Apr 3, 2018	10.80	10.85	10.75	10.75
4323	NASDAQ	UBFO	Mon, Apr 2, 2018	10.75	10.85	10.50	10.75
4322	NASDAQ	UBFO	Thu, Mar 29, 2018	10.80	10.80	10.70	10.75
4321	NASDAQ	UBFO	Wed, Mar 28, 2018	10.70	10.70	10.65	10.70
4320	NASDAQ	UBFO	Tue, Mar 27, 2018	10.70	10.70	10.60	10.60
4319	NASDAQ	UBFO	Mon, Mar 26, 2018	10.55	10.70	10.50	10.60
4318	NASDAQ	UBFO	Fri, Mar 23, 2018	10.85	10.90	10.40	10.40
4317	NASDAQ	UBFO	Thu, Mar 22, 2018	10.83	10.85	10.75	10.85
4316	NASDAQ	UBFO	Wed, Mar 21, 2018	10.85	10.85	10.70	10.85
4315	NASDAQ	UBFO	Tue, Mar 20, 2018	10.80	10.90	10.80	10.80
4314	NASDAQ	UBFO	Mon, Mar 19, 2018	10.80	10.85	10.46	10.80
4313	NASDAQ	UBFO	Fri, Mar 16, 2018	10.60	10.80	10.60	10.75
4312	NASDAQ	UBFO	Thu, Mar 15, 2018	10.65	10.65	10.50	10.65
4311	NASDAQ	UBFO	Wed, Mar 14, 2018	10.60	10.65	10.50	10.55
4310	NASDAQ	UBFO	Tue, Mar 13, 2018	10.30	10.70	10.30	10.60
4309	NASDAQ	UBFO	Mon, Mar 12, 2018	10.60	10.60	10.50	10.60
4308	NASDAQ	UBFO	Fri, Mar 9, 2018	10.25	10.55	10.25	10.50
4307	NASDAQ	UBFO	Thu, Mar 8, 2018	10.65	10.70	10.35	10.35
4306	NASDAQ	UBFO	Wed, Mar 7, 2018	10.50	10.70	10.50	10.60
4305	NASDAQ	UBFO	Tue, Mar 6, 2018	10.35	10.50	10.20	10.50
4304	NASDAQ	UBFO	Mon, Mar 5, 2018	10.20	10.45	10.20	10.35
4303	NASDAQ	UBFO	Fri, Mar 2, 2018	10.20	10.30	10.20	10.30
4302	NASDAQ	UBFO	Thu, Mar 1, 2018	10.35	10.35	10.20	10.20
4301	NASDAQ	UBFO	Wed, Feb 28, 2018	10.30	10.35	10.20	10.20
4300	NASDAQ	UBFO	Tue, Feb 27, 2018	10.50	10.50	10.30	10.40
4299	NASDAQ	UBFO	Mon, Feb 26, 2018	10.50	10.50	10.40	10.50
4298	NASDAQ	UBFO	Fri, Feb 23, 2018	10.45	10.45	10.35	10.45
4297	NASDAQ	UBFO	Thu, Feb 22, 2018	10.40	10.45	10.35	10.45
4296	NASDAQ	UBFO	Wed, Feb 21, 2018	10.25	10.45	10.22	10.35
4295	NASDAQ	UBFO	Tue, Feb 20, 2018	10.30	10.40	10.20	10.20
4294	NASDAQ	UBFO	Fri, Feb 16, 2018	10.35	10.45	10.35	10.35
4293	NASDAQ	UBFO	Thu, Feb 15, 2018	10.30	10.45	10.30	10.45
4292	NASDAQ	UBFO	Wed, Feb 14, 2018	10.45	10.57	10.20	10.30
4291	NASDAQ	UBFO	Tue, Feb 13, 2018	10.40	10.55	10.40	10.50
4290	NASDAQ	UBFO	Mon, Feb 12, 2018	10.70	10.70	10.25	10.40
4289	NASDAQ	UBFO	Fri, Feb 9, 2018	10.30	10.80	10.10	10.65
4288	NASDAQ	UBFO	Thu, Feb 8, 2018	10.25	10.35	10.15	10.15
4287	NASDAQ	UBFO	Wed, Feb 7, 2018	10.15	10.62	10.15	10.23
4286	NASDAQ	UBFO	Tue, Feb 6, 2018	10.05	10.25	10.05	10.20
4285	NASDAQ	UBFO	Mon, Feb 5, 2018	10.45	10.60	10.01	10.20
4284	NASDAQ	UBFO	Fri, Feb 2, 2018	11.10	11.10	10.70	10.75
4283	NASDAQ	UBFO	Thu, Feb 1, 2018	11.00	11.15	11.00	11.15
4282	NASDAQ	UBFO	Wed, Jan 31, 2018	11.30	11.30	11.00	11.05
4281	NASDAQ	UBFO	Tue, Jan 30, 2018	11.30	11.40	11.05	11.20
4280	NASDAQ	UBFO	Mon, Jan 29, 2018	11.15	11.25	11.04	11.25
4279	NASDAQ	UBFO	Fri, Jan 26, 2018	11.05	11.13	10.95	11.05
4278	NASDAQ	UBFO	Thu, Jan 25, 2018	11.20	11.20	10.81	10.95
4277	NASDAQ	UBFO	Wed, Jan 24, 2018	11.55	11.55	11.25	11.25
4276	NASDAQ	UBFO	Tue, Jan 23, 2018	11.50	11.55	11.45	11.55
4275	NASDAQ	UBFO	Mon, Jan 22, 2018	11.45	11.55	11.40	11.50
4274	NASDAQ	UBFO	Fri, Jan 19, 2018	11.50	11.55	11.50	11.55
4273	NASDAQ	UBFO	Thu, Jan 18, 2018	11.60	11.65	11.55	11.55
4272	NASDAQ	UBFO	Wed, Jan 17, 2018	11.55	11.60	11.48	11.60
4271	NASDAQ	UBFO	Tue, Jan 16, 2018	11.50	11.55	11.45	11.50
4270	NASDAQ	UBFO	Fri, Jan 12, 2018	11.25	11.45	11.25	11.45
4269	NASDAQ	UBFO	Thu, Jan 11, 2018	11.05	11.25	11.00	11.25
4268	NASDAQ	UBFO	Wed, Jan 10, 2018	11.05	11.15	11.00	11.00
4267	NASDAQ	UBFO	Tue, Jan 9, 2018	11.10	11.18	11.00	11.05
4266	NASDAQ	UBFO	Mon, Jan 8, 2018	11.10	11.20	11.00	11.10
4265	NASDAQ	UBFO	Fri, Jan 5, 2018	11.20	11.20	11.10	11.10
4264	NASDAQ	UBFO	Thu, Jan 4, 2018	11.05	11.20	11.05	11.10
4263	NASDAQ	UBFO	Wed, Jan 3, 2018	10.90	11.10	10.85	11.00
4262	NASDAQ	UBFO	Tue, Jan 2, 2018	11.00	11.00	10.65	10.95
4261	NASDAQ	UBFO	Fri, Dec 29, 2017	11.05	11.15	10.95	11.00
4260	NASDAQ	UBFO	Thu, Dec 28, 2017	11.15	11.15	11.05	11.10
4259	NASDAQ	UBFO	Wed, Dec 27, 2017	11.00	11.15	10.45	11.10
4258	NASDAQ	UBFO	Tue, Dec 26, 2017	11.05	11.10	11.00	11.00
4257	NASDAQ	UBFO	Fri, Dec 22, 2017	11.10	11.15	11.05	11.05
4256	NASDAQ	UBFO	Thu, Dec 21, 2017	11.15	11.15	11.05	11.05
4255	NASDAQ	UBFO	Wed, Dec 20, 2017	11.10	11.15	11.05	11.10
4254	NASDAQ	UBFO	Tue, Dec 19, 2017	11.05	11.10	11.00	11.05
4253	NASDAQ	UBFO	Mon, Dec 18, 2017	11.05	11.05	11.00	11.00
4252	NASDAQ	UBFO	Fri, Dec 15, 2017	10.70	11.05	10.70	11.00
4251	NASDAQ	UBFO	Thu, Dec 14, 2017	10.90	10.95	10.62	10.75
4250	NASDAQ	UBFO	Wed, Dec 13, 2017	10.85	11.00	10.65	10.90
4249	NASDAQ	UBFO	Tue, Dec 12, 2017	10.85	10.95	10.75	10.85
4248	NASDAQ	UBFO	Mon, Dec 11, 2017	10.90	11.00	10.80	10.80
4247	NASDAQ	UBFO	Fri, Dec 8, 2017	10.73	10.90	10.73	10.90
4246	NASDAQ	UBFO	Thu, Dec 7, 2017	10.40	10.70	10.40	10.70
4245	NASDAQ	UBFO	Wed, Dec 6, 2017	10.40	10.45	10.20	10.30
4244	NASDAQ	UBFO	Tue, Dec 5, 2017	10.20	10.35	10.20	10.35
4243	NASDAQ	UBFO	Mon, Dec 4, 2017	10.00	10.20	9.95	10.15
4242	NASDAQ	UBFO	Fri, Dec 1, 2017	9.85	9.95	9.80	9.90
4241	NASDAQ	UBFO	Thu, Nov 30, 2017	9.80	9.95	9.75	9.80
4240	NASDAQ	UBFO	Wed, Nov 29, 2017	9.70	9.80	9.65	9.80
4239	NASDAQ	UBFO	Tue, Nov 28, 2017	9.55	9.70	9.50	9.70
4238	NASDAQ	UBFO	Mon, Nov 27, 2017	9.50	9.60	9.50	9.60
4237	NASDAQ	UBFO	Fri, Nov 24, 2017	9.35	9.45	9.35	9.45
4236	NASDAQ	UBFO	Wed, Nov 22, 2017	9.40	9.40	9.35	9.35
4235	NASDAQ	UBFO	Tue, Nov 21, 2017	9.25	9.40	9.25	9.35
4234	NASDAQ	UBFO	Mon, Nov 20, 2017	9.25	9.35	9.25	9.35
4233	NASDAQ	UBFO	Fri, Nov 17, 2017	9.20	9.35	9.20	9.35
4232	NASDAQ	UBFO	Thu, Nov 16, 2017	9.45	9.45	9.25	9.30
4231	NASDAQ	UBFO	Wed, Nov 15, 2017	9.23	9.40	9.20	9.30
4230	NASDAQ	UBFO	Tue, Nov 14, 2017	9.25	9.35	9.25	9.30
4229	NASDAQ	UBFO	Mon, Nov 13, 2017	9.20	9.30	9.20	9.25
4228	NASDAQ	UBFO	Fri, Nov 10, 2017	9.25	9.30	9.20	9.25
4227	NASDAQ	UBFO	Thu, Nov 9, 2017	9.20	9.30	9.20	9.20
4226	NASDAQ	UBFO	Wed, Nov 8, 2017	9.25	9.30	9.20	9.20
4225	NASDAQ	UBFO	Tue, Nov 7, 2017	9.30	9.40	9.25	9.25
4224	NASDAQ	UBFO	Mon, Nov 6, 2017	9.40	9.40	9.30	9.40
4223	NASDAQ	UBFO	Fri, Nov 3, 2017	9.80	10.00	9.35	9.35
4222	NASDAQ	UBFO	Thu, Nov 2, 2017	9.40	9.50	9.30	9.50
4221	NASDAQ	UBFO	Wed, Nov 1, 2017	9.50	9.50	9.30	9.35
4220	NASDAQ	UBFO	Tue, Oct 31, 2017	9.50	9.50	9.30	9.40
4219	NASDAQ	UBFO	Mon, Oct 30, 2017	9.70	9.70	9.35	9.40
4218	NASDAQ	UBFO	Fri, Oct 27, 2017	9.40	9.60	9.35	9.60
4217	NASDAQ	UBFO	Thu, Oct 26, 2017	9.65	9.65	9.45	9.55
4216	NASDAQ	UBFO	Wed, Oct 25, 2017	9.55	9.60	9.50	9.58
4215	NASDAQ	UBFO	Tue, Oct 24, 2017	9.65	9.65	9.55	9.55
4214	NASDAQ	UBFO	Mon, Oct 23, 2017	9.65	9.65	9.55	9.55
4213	NASDAQ	UBFO	Fri, Oct 20, 2017	9.70	9.70	9.55	9.60
4212	NASDAQ	UBFO	Thu, Oct 19, 2017	9.55	9.65	9.55	9.65
4211	NASDAQ	UBFO	Wed, Oct 18, 2017	9.47	9.55	9.00	9.45
4210	NASDAQ	UBFO	Tue, Oct 17, 2017	9.55	9.65	9.50	9.50
4209	NASDAQ	UBFO	Mon, Oct 16, 2017	9.60	9.60	9.50	9.55
4208	NASDAQ	UBFO	Fri, Oct 13, 2017	9.60	9.60	9.30	9.55
4207	NASDAQ	UBFO	Thu, Oct 12, 2017	9.60	9.65	9.50	9.55
4206	NASDAQ	UBFO	Wed, Oct 11, 2017	9.55	9.60	9.45	9.55
4205	NASDAQ	UBFO	Tue, Oct 10, 2017	9.50	9.65	9.50	9.60
4204	NASDAQ	UBFO	Mon, Oct 9, 2017	9.45	9.55	9.40	9.45
4203	NASDAQ	UBFO	Fri, Oct 6, 2017	9.50	9.65	9.50	9.60
4202	NASDAQ	UBFO	Thu, Oct 5, 2017	9.50	9.60	9.50	9.60
4201	NASDAQ	UBFO	Wed, Oct 4, 2017	9.55	9.55	9.45	9.50
4200	NASDAQ	UBFO	Tue, Oct 3, 2017	9.50	9.55	9.35	9.50
4199	NASDAQ	UBFO	Mon, Oct 2, 2017	9.60	9.60	8.82	9.50
4198	NASDAQ	UBFO	Fri, Sep 29, 2017	9.65	9.65	9.45	9.50
4197	NASDAQ	UBFO	Thu, Sep 28, 2017	9.45	9.65	9.45	9.60
4196	NASDAQ	UBFO	Wed, Sep 27, 2017	9.70	9.75	9.60	9.65
4195	NASDAQ	UBFO	Tue, Sep 26, 2017	9.60	9.65	9.55	9.60
4194	NASDAQ	UBFO	Mon, Sep 25, 2017	9.65	9.65	9.55	9.55
4193	NASDAQ	UBFO	Fri, Sep 22, 2017	9.65	9.70	9.60	9.70
4192	NASDAQ	UBFO	Thu, Sep 21, 2017	9.65	9.65	9.60	9.65
4191	NASDAQ	UBFO	Wed, Sep 20, 2017	9.65	9.70	9.50	9.65
4190	NASDAQ	UBFO	Tue, Sep 19, 2017	9.55	9.65	9.55	9.65
4189	NASDAQ	UBFO	Mon, Sep 18, 2017	9.55	9.55	9.40	9.50
4188	NASDAQ	UBFO	Fri, Sep 15, 2017	9.65	9.70	9.40	9.50
4187	NASDAQ	UBFO	Thu, Sep 14, 2017	9.70	9.85	9.60	9.60
4186	NASDAQ	UBFO	Wed, Sep 13, 2017	9.50	9.85	9.50	9.70
4185	NASDAQ	UBFO	Tue, Sep 12, 2017	9.25	9.50	9.20	9.50
4184	NASDAQ	UBFO	Mon, Sep 11, 2017	9.25	9.35	9.15	9.25
4183	NASDAQ	UBFO	Fri, Sep 8, 2017	9.25	9.26	9.20	9.20
4182	NASDAQ	UBFO	Thu, Sep 7, 2017	9.10	9.30	9.10	9.20
4181	NASDAQ	UBFO	Wed, Sep 6, 2017	9.20	9.30	9.10	9.10
4180	NASDAQ	UBFO	Tue, Sep 5, 2017	9.25	9.30	9.20	9.20
4179	NASDAQ	UBFO	Fri, Sep 1, 2017	9.25	9.25	9.15	9.25
4178	NASDAQ	UBFO	Thu, Aug 31, 2017	9.20	9.35	9.20	9.25
4177	NASDAQ	UBFO	Wed, Aug 30, 2017	9.05	9.25	9.05	9.10
4176	NASDAQ	UBFO	Tue, Aug 29, 2017	9.00	9.15	9.00	9.10
4175	NASDAQ	UBFO	Mon, Aug 28, 2017	9.15	9.20	9.00	9.10
4174	NASDAQ	UBFO	Fri, Aug 25, 2017	9.25	9.25	9.10	9.20
4173	NASDAQ	UBFO	Thu, Aug 24, 2017	9.30	9.30	9.15	9.25
4172	NASDAQ	UBFO	Wed, Aug 23, 2017	8.85	9.35	8.85	9.20
4171	NASDAQ	UBFO	Tue, Aug 22, 2017	8.80	9.25	8.80	8.90
4170	NASDAQ	UBFO	Mon, Aug 21, 2017	8.75	8.95	8.55	8.85
4169	NASDAQ	UBFO	Fri, Aug 18, 2017	8.60	8.80	8.60	8.75
4168	NASDAQ	UBFO	Thu, Aug 17, 2017	8.80	8.95	8.75	8.75
4167	NASDAQ	UBFO	Wed, Aug 16, 2017	8.85	8.95	8.75	8.85
4166	NASDAQ	UBFO	Tue, Aug 15, 2017	8.85	8.85	8.75	8.80
4165	NASDAQ	UBFO	Mon, Aug 14, 2017	8.65	8.90	8.45	8.85
4164	NASDAQ	UBFO	Fri, Aug 11, 2017	8.95	8.95	8.70	8.75
4163	NASDAQ	UBFO	Thu, Aug 10, 2017	8.85	8.95	8.83	8.85
4162	NASDAQ	UBFO	Wed, Aug 9, 2017	9.00	9.10	9.00	9.00
4161	NASDAQ	UBFO	Tue, Aug 8, 2017	9.10	9.10	9.00	9.05
4160	NASDAQ	UBFO	Mon, Aug 7, 2017	9.15	9.15	9.00	9.05
4159	NASDAQ	UBFO	Fri, Aug 4, 2017	8.45	9.05	8.45	9.00
4158	NASDAQ	UBFO	Thu, Aug 3, 2017	8.95	9.20	8.95	9.00
4157	NASDAQ	UBFO	Wed, Aug 2, 2017	9.45	9.45	9.20	9.20
4156	NASDAQ	UBFO	Tue, Aug 1, 2017	9.50	9.50	9.35	9.40
4155	NASDAQ	UBFO	Mon, Jul 31, 2017	9.55	9.55	9.40	9.40
4154	NASDAQ	UBFO	Fri, Jul 28, 2017	9.70	9.75	9.65	9.65
4153	NASDAQ	UBFO	Thu, Jul 27, 2017	9.75	9.80	9.70	9.70
4152	NASDAQ	UBFO	Wed, Jul 26, 2017	9.80	9.90	9.80	9.85
4151	NASDAQ	UBFO	Tue, Jul 25, 2017	9.85	9.90	9.80	9.85
4150	NASDAQ	UBFO	Mon, Jul 24, 2017	9.85	9.85	9.79	9.80
4149	NASDAQ	UBFO	Fri, Jul 21, 2017	9.85	9.85	9.55	9.80
4148	NASDAQ	UBFO	Thu, Jul 20, 2017	9.70	9.80	9.45	9.80
4147	NASDAQ	UBFO	Wed, Jul 19, 2017	9.85	9.85	9.65	9.70
4146	NASDAQ	UBFO	Tue, Jul 18, 2017	9.80	9.85	9.70	9.85
4145	NASDAQ	UBFO	Mon, Jul 17, 2017	9.75	9.80	9.38	9.80
4144	NASDAQ	UBFO	Fri, Jul 14, 2017	9.75	9.85	9.25	9.80
4143	NASDAQ	UBFO	Thu, Jul 13, 2017	9.75	9.85	9.65	9.80
4142	NASDAQ	UBFO	Wed, Jul 12, 2017	9.70	9.85	9.65	9.80
4141	NASDAQ	UBFO	Tue, Jul 11, 2017	9.13	9.65	9.10	9.65
4140	NASDAQ	UBFO	Mon, Jul 10, 2017	9.40	9.50	9.35	9.40
4139	NASDAQ	UBFO	Fri, Jul 7, 2017	9.55	9.55	9.45	9.55
4138	NASDAQ	UBFO	Thu, Jul 6, 2017	9.50	9.60	9.30	9.35
4137	NASDAQ	UBFO	Wed, Jul 5, 2017	9.40	9.55	9.05	9.55
4136	NASDAQ	UBFO	Mon, Jul 3, 2017	9.50	9.55	9.40	9.50
4135	NASDAQ	UBFO	Fri, Jun 30, 2017	9.55	9.65	9.20	9.25
4134	NASDAQ	UBFO	Thu, Jun 29, 2017	9.80	9.80	9.40	9.55
4133	NASDAQ	UBFO	Wed, Jun 28, 2017	9.85	9.85	9.70	9.85
4132	NASDAQ	UBFO	Tue, Jun 27, 2017	9.75	9.85	9.75	9.85
4131	NASDAQ	UBFO	Mon, Jun 26, 2017	9.85	9.85	9.70	9.80
4130	NASDAQ	UBFO	Fri, Jun 23, 2017	9.60	9.95	9.50	9.85
4129	NASDAQ	UBFO	Thu, Jun 22, 2017	9.75	9.80	9.60	9.65
4128	NASDAQ	UBFO	Wed, Jun 21, 2017	9.65	9.78	9.55	9.70
4127	NASDAQ	UBFO	Tue, Jun 20, 2017	9.55	9.75	9.30	9.70
4126	NASDAQ	UBFO	Mon, Jun 19, 2017	9.70	9.75	9.50	9.55
4125	NASDAQ	UBFO	Fri, Jun 16, 2017	9.75	9.80	9.70	9.70
4124	NASDAQ	UBFO	Thu, Jun 15, 2017	9.45	9.70	9.42	9.70
4123	NASDAQ	UBFO	Wed, Jun 14, 2017	9.80	9.85	9.25	9.30
4122	NASDAQ	UBFO	Tue, Jun 13, 2017	9.75	9.90	9.70	9.80
4121	NASDAQ	UBFO	Mon, Jun 12, 2017	9.50	9.75	9.40	9.70
4120	NASDAQ	UBFO	Fri, Jun 9, 2017	9.45	9.50	9.45	9.50
4119	NASDAQ	UBFO	Thu, Jun 8, 2017	9.45	9.50	9.25	9.35
4118	NASDAQ	UBFO	Wed, Jun 7, 2017	9.45	9.45	9.30	9.35
4117	NASDAQ	UBFO	Tue, Jun 6, 2017	9.35	9.45	9.25	9.30
4116	NASDAQ	UBFO	Mon, Jun 5, 2017	9.50	9.50	9.15	9.20
4115	NASDAQ	UBFO	Fri, Jun 2, 2017	9.50	9.50	9.40	9.50
4114	NASDAQ	UBFO	Thu, Jun 1, 2017	9.35	9.50	9.30	9.40
4113	NASDAQ	UBFO	Wed, May 31, 2017	9.10	9.40	8.90	9.40
4112	NASDAQ	UBFO	Tue, May 30, 2017	9.25	9.40	9.05	9.20
4111	NASDAQ	UBFO	Fri, May 26, 2017	9.20	9.45	9.15	9.45
4110	NASDAQ	UBFO	Thu, May 25, 2017	9.25	9.25	8.70	9.10
4109	NASDAQ	UBFO	Wed, May 24, 2017	9.25	9.25	8.75	9.05
4108	NASDAQ	UBFO	Tue, May 23, 2017	9.30	9.30	9.05	9.25
4107	NASDAQ	UBFO	Mon, May 22, 2017	9.30	9.35	9.00	9.30
4106	NASDAQ	UBFO	Fri, May 19, 2017	9.30	9.30	9.20	9.30
4105	NASDAQ	UBFO	Thu, May 18, 2017	9.30	9.30	8.90	9.10
4104	NASDAQ	UBFO	Wed, May 17, 2017	9.20	9.40	8.86	9.40
4103	NASDAQ	UBFO	Tue, May 16, 2017	9.10	9.13	8.50	9.10
4102	NASDAQ	UBFO	Mon, May 15, 2017	9.25	9.25	8.60	9.05
4101	NASDAQ	UBFO	Fri, May 12, 2017	9.45	9.50	9.05	9.20
4100	NASDAQ	UBFO	Thu, May 11, 2017	8.65	9.30	8.35	9.30
4099	NASDAQ	UBFO	Wed, May 10, 2017	8.46	8.65	8.46	8.65
4098	NASDAQ	UBFO	Tue, May 9, 2017	8.20	8.40	8.20	8.40
4097	NASDAQ	UBFO	Mon, May 8, 2017	8.55	8.55	8.30	8.30
4096	NASDAQ	UBFO	Fri, May 5, 2017	8.10	8.50	8.10	8.50
4095	NASDAQ	UBFO	Thu, May 4, 2017	8.20	8.35	8.11	8.35
4094	NASDAQ	UBFO	Wed, May 3, 2017	8.35	8.35	8.18	8.30
4093	NASDAQ	UBFO	Tue, May 2, 2017	8.45	8.45	8.30	8.45
4092	NASDAQ	UBFO	Mon, May 1, 2017	8.35	8.65	8.35	8.45
4091	NASDAQ	UBFO	Fri, Apr 28, 2017	8.30	8.35	8.19	8.35
4090	NASDAQ	UBFO	Thu, Apr 27, 2017	8.10	8.35	7.90	8.35
4089	NASDAQ	UBFO	Wed, Apr 26, 2017	8.20	8.20	8.00	8.05
4088	NASDAQ	UBFO	Tue, Apr 25, 2017	8.10	8.10	8.00	8.10
4087	NASDAQ	UBFO	Mon, Apr 24, 2017	8.10	8.10	7.80	8.10
4086	NASDAQ	UBFO	Fri, Apr 21, 2017	7.72	8.10	7.72	8.05
4085	NASDAQ	UBFO	Thu, Apr 20, 2017	7.70	7.85	7.70	7.75
4084	NASDAQ	UBFO	Wed, Apr 19, 2017	7.58	7.68	7.50	7.68
4083	NASDAQ	UBFO	Tue, Apr 18, 2017	7.55	7.60	7.45	7.50
4082	NASDAQ	UBFO	Mon, Apr 17, 2017	7.39	7.55	7.15	7.55
4081	NASDAQ	UBFO	Thu, Apr 13, 2017	7.10	7.60	7.10	7.25
4080	NASDAQ	UBFO	Wed, Apr 12, 2017	7.15	7.20	7.10	7.10
4079	NASDAQ	UBFO	Tue, Apr 11, 2017	7.15	7.20	7.05	7.05
4078	NASDAQ	UBFO	Fri, Apr 7, 2017	6.95	7.10	6.95	7.10
4077	NASDAQ	UBFO	Thu, Apr 6, 2017	7.30	7.30	6.81	7.10
4076	NASDAQ	UBFO	Wed, Apr 5, 2017	7.30	7.30	7.30	7.30
4075	NASDAQ	UBFO	Tue, Apr 4, 2017	7.38	7.38	7.23	7.23
4074	NASDAQ	UBFO	Mon, Apr 3, 2017	7.33	7.33	7.08	7.18
4073	NASDAQ	UBFO	Fri, Mar 31, 2017	7.27	7.28	6.93	7.23
4072	NASDAQ	UBFO	Thu, Mar 30, 2017	7.48	7.48	7.43	7.43
4071	NASDAQ	UBFO	Wed, Mar 29, 2017	0.00	0.00	0.00	7.38
4070	NASDAQ	UBFO	Tue, Mar 28, 2017	7.38	7.48	7.38	7.38
4069	NASDAQ	UBFO	Fri, Mar 24, 2017	7.38	7.38	7.38	7.38
4068	NASDAQ	UBFO	Thu, Mar 23, 2017	7.14	7.23	7.14	7.23
4067	NASDAQ	UBFO	Wed, Mar 22, 2017	7.43	7.43	7.13	7.13
4066	NASDAQ	UBFO	Tue, Mar 21, 2017	7.43	7.43	7.18	7.23
4065	NASDAQ	UBFO	Mon, Mar 20, 2017	7.33	7.43	7.32	7.38
4064	NASDAQ	UBFO	Fri, Mar 17, 2017	7.43	7.43	7.23	7.23
4063	NASDAQ	UBFO	Thu, Mar 16, 2017	7.38	7.43	7.28	7.43
4062	NASDAQ	UBFO	Wed, Mar 15, 2017	7.55	7.57	7.23	7.28
4061	NASDAQ	UBFO	Tue, Mar 14, 2017	7.62	7.62	7.48	7.62
4060	NASDAQ	UBFO	Mon, Mar 13, 2017	7.62	7.77	7.62	7.77
4059	NASDAQ	UBFO	Fri, Mar 10, 2017	7.77	7.77	7.62	7.62
4058	NASDAQ	UBFO	Thu, Mar 9, 2017	7.62	7.63	7.62	7.63
4057	NASDAQ	UBFO	Wed, Mar 8, 2017	7.62	7.77	7.62	7.67
4056	NASDAQ	UBFO	Tue, Mar 7, 2017	7.78	7.78	7.62	7.67
4055	NASDAQ	UBFO	Mon, Mar 6, 2017	7.77	7.77	7.77	7.77
4054	NASDAQ	UBFO	Fri, Mar 3, 2017	7.82	7.82	7.67	7.72
4053	NASDAQ	UBFO	Thu, Mar 2, 2017	7.77	7.77	7.57	7.62
4052	NASDAQ	UBFO	Wed, Mar 1, 2017	7.67	7.67	7.57	7.57
4051	NASDAQ	UBFO	Tue, Feb 28, 2017	7.72	7.72	7.57	7.57
4050	NASDAQ	UBFO	Mon, Feb 27, 2017	7.62	7.67	7.62	7.67
4049	NASDAQ	UBFO	Fri, Feb 24, 2017	7.64	7.67	7.62	7.67
4048	NASDAQ	UBFO	Thu, Feb 23, 2017	7.67	7.72	7.67	7.67
4047	NASDAQ	UBFO	Wed, Feb 22, 2017	7.82	7.82	7.57	7.57
4046	NASDAQ	UBFO	Tue, Feb 21, 2017	7.92	7.92	7.67	7.87
4045	NASDAQ	UBFO	Fri, Feb 17, 2017	7.82	7.92	7.79	7.87
4044	NASDAQ	UBFO	Thu, Feb 16, 2017	7.92	8.02	7.77	7.77
4043	NASDAQ	UBFO	Wed, Feb 15, 2017	8.02	8.02	8.01	8.02
4042	NASDAQ	UBFO	Tue, Feb 14, 2017	8.02	8.02	7.97	8.02
4041	NASDAQ	UBFO	Mon, Feb 13, 2017	7.97	8.17	7.92	8.12
4040	NASDAQ	UBFO	Fri, Feb 10, 2017	7.89	7.97	7.77	7.97
4039	NASDAQ	UBFO	Thu, Feb 9, 2017	7.92	7.95	7.87	7.92
4038	NASDAQ	UBFO	Wed, Feb 8, 2017	8.12	8.12	7.87	7.97
4037	NASDAQ	UBFO	Tue, Feb 7, 2017	8.11	8.12	8.02	8.07
4036	NASDAQ	UBFO	Mon, Feb 6, 2017	7.97	8.12	7.92	8.12
4035	NASDAQ	UBFO	Fri, Feb 3, 2017	8.12	8.12	7.97	8.07
4034	NASDAQ	UBFO	Thu, Feb 2, 2017	7.92	8.07	7.82	8.07
4033	NASDAQ	UBFO	Wed, Feb 1, 2017	7.82	7.92	7.77	7.92
4032	NASDAQ	UBFO	Tue, Jan 31, 2017	7.67	7.87	7.66	7.77
4031	NASDAQ	UBFO	Mon, Jan 30, 2017	7.67	7.77	7.62	7.72
4030	NASDAQ	UBFO	Fri, Jan 27, 2017	7.62	7.77	7.52	7.62
4029	NASDAQ	UBFO	Thu, Jan 26, 2017	7.92	7.92	7.67	7.82
4028	NASDAQ	UBFO	Wed, Jan 25, 2017	7.73	7.87	7.67	7.87
4027	NASDAQ	UBFO	Tue, Jan 24, 2017	7.77	7.87	7.71	7.82
4026	NASDAQ	UBFO	Mon, Jan 23, 2017	7.62	7.72	7.52	7.72
4025	NASDAQ	UBFO	Fri, Jan 20, 2017	7.62	7.77	7.62	7.72
4024	NASDAQ	UBFO	Thu, Jan 19, 2017	7.82	7.82	7.28	7.62
4023	NASDAQ	UBFO	Wed, Jan 18, 2017	7.52	7.92	7.52	7.82
4022	NASDAQ	UBFO	Tue, Jan 17, 2017	7.48	7.48	7.43	7.48
4021	NASDAQ	UBFO	Fri, Jan 13, 2017	7.23	7.48	7.23	7.48
4020	NASDAQ	UBFO	Thu, Jan 12, 2017	7.33	7.33	7.33	7.33
4019	NASDAQ	UBFO	Wed, Jan 11, 2017	7.28	7.52	7.13	7.43
4018	NASDAQ	UBFO	Tue, Jan 10, 2017	7.14	7.52	7.14	7.38
4017	NASDAQ	UBFO	Mon, Jan 9, 2017	7.52	7.52	7.20	7.28
4016	NASDAQ	UBFO	Fri, Jan 6, 2017	7.62	7.62	7.56	7.60
4015	NASDAQ	UBFO	Thu, Jan 5, 2017	7.57	7.61	7.57	7.61
4014	NASDAQ	UBFO	Wed, Jan 4, 2017	7.62	7.67	7.38	7.43
4013	NASDAQ	UBFO	Tue, Jan 3, 2017	7.67	7.92	7.18	7.67
4012	NASDAQ	UBFO	Fri, Dec 30, 2016	6.68	7.67	6.68	7.67
4011	NASDAQ	UBFO	Thu, Dec 29, 2016	6.93	6.93	6.68	6.68
4010	NASDAQ	UBFO	Wed, Dec 28, 2016	6.96	7.06	6.76	6.91
4009	NASDAQ	UBFO	Tue, Dec 27, 2016	7.28	7.28	7.01	7.01
4008	NASDAQ	UBFO	Fri, Dec 23, 2016	6.96	7.16	6.96	7.11
4007	NASDAQ	UBFO	Thu, Dec 22, 2016	7.16	7.30	6.96	7.01
4006	NASDAQ	UBFO	Wed, Dec 21, 2016	7.60	7.60	7.11	7.30
4005	NASDAQ	UBFO	Tue, Dec 20, 2016	7.89	7.94	7.06	7.45
4004	NASDAQ	UBFO	Mon, Dec 19, 2016	7.84	7.94	7.79	7.84
4003	NASDAQ	UBFO	Fri, Dec 16, 2016	7.79	7.94	7.79	7.94
4002	NASDAQ	UBFO	Thu, Dec 15, 2016	7.55	7.84	7.55	7.84
4001	NASDAQ	UBFO	Wed, Dec 14, 2016	7.55	7.70	7.50	7.55
4000	NASDAQ	UBFO	Tue, Dec 13, 2016	7.35	7.55	7.35	7.45
3999	NASDAQ	UBFO	Mon, Dec 12, 2016	7.29	7.55	7.11	7.16
3998	NASDAQ	UBFO	Fri, Dec 9, 2016	7.36	7.45	6.72	7.21
3997	NASDAQ	UBFO	Thu, Dec 8, 2016	7.55	7.60	7.40	7.40
3996	NASDAQ	UBFO	Wed, Dec 7, 2016	7.40	7.60	7.16	7.60
3995	NASDAQ	UBFO	Tue, Dec 6, 2016	7.55	7.65	7.40	7.45
3994	NASDAQ	UBFO	Mon, Dec 5, 2016	7.40	7.84	7.40	7.60
3993	NASDAQ	UBFO	Fri, Dec 2, 2016	7.11	7.68	7.05	7.27
3992	NASDAQ	UBFO	Thu, Dec 1, 2016	6.47	7.50	6.47	7.11
3991	NASDAQ	UBFO	Wed, Nov 30, 2016	6.42	6.47	6.42	6.47
3990	NASDAQ	UBFO	Tue, Nov 29, 2016	6.32	6.37	6.22	6.37
3989	NASDAQ	UBFO	Mon, Nov 28, 2016	6.37	6.47	6.32	6.32
3988	NASDAQ	UBFO	Fri, Nov 25, 2016	6.37	6.42	6.37	6.42
3987	NASDAQ	UBFO	Wed, Nov 23, 2016	6.41	6.52	6.37	6.37
3986	NASDAQ	UBFO	Tue, Nov 22, 2016	6.32	6.47	6.32	6.32
3985	NASDAQ	UBFO	Mon, Nov 21, 2016	6.32	6.32	6.17	6.32
3984	NASDAQ	UBFO	Fri, Nov 18, 2016	6.32	6.32	6.27	6.32
3983	NASDAQ	UBFO	Thu, Nov 17, 2016	6.32	6.32	6.27	6.32
3982	NASDAQ	UBFO	Wed, Nov 16, 2016	6.08	6.37	6.08	6.26
3981	NASDAQ	UBFO	Tue, Nov 15, 2016	6.22	6.37	6.18	6.37
3980	NASDAQ	UBFO	Mon, Nov 14, 2016	6.27	6.32	6.08	6.22
3979	NASDAQ	UBFO	Fri, Nov 11, 2016	6.08	6.18	6.08	6.18
3978	NASDAQ	UBFO	Thu, Nov 10, 2016	6.13	6.22	6.03	6.13
3977	NASDAQ	UBFO	Wed, Nov 9, 2016	6.03	6.03	5.98	6.03
3976	NASDAQ	UBFO	Tue, Nov 8, 2016	6.03	6.08	5.98	5.98
3975	NASDAQ	UBFO	Mon, Nov 7, 2016	6.08	6.08	6.04	6.04
3974	NASDAQ	UBFO	Fri, Nov 4, 2016	6.13	6.13	5.98	5.98
3973	NASDAQ	UBFO	Thu, Nov 3, 2016	6.08	6.08	6.03	6.03
3972	NASDAQ	UBFO	Wed, Nov 2, 2016	6.18	6.18	6.03	6.03
3971	NASDAQ	UBFO	Tue, Nov 1, 2016	6.09	6.18	6.08	6.18
3970	NASDAQ	UBFO	Mon, Oct 31, 2016	6.13	6.18	6.08	6.18
3969	NASDAQ	UBFO	Fri, Oct 28, 2016	6.13	6.13	6.13	6.13
3968	NASDAQ	UBFO	Thu, Oct 27, 2016	6.13	6.16	6.08	6.08
3967	NASDAQ	UBFO	Wed, Oct 26, 2016	6.18	6.18	6.03	6.03
3966	NASDAQ	UBFO	Tue, Oct 25, 2016	6.08	6.18	6.08	6.18
3965	NASDAQ	UBFO	Mon, Oct 24, 2016	6.13	6.18	6.08	6.08
3964	NASDAQ	UBFO	Fri, Oct 21, 2016	6.03	6.03	6.03	6.03
3963	NASDAQ	UBFO	Thu, Oct 20, 2016	6.03	6.12	6.03	6.12
3962	NASDAQ	UBFO	Wed, Oct 19, 2016	6.08	6.08	6.03	6.03
3961	NASDAQ	UBFO	Tue, Oct 18, 2016	5.98	6.08	5.98	6.08
3960	NASDAQ	UBFO	Mon, Oct 17, 2016	0.00	0.00	0.00	6.03
3959	NASDAQ	UBFO	Fri, Oct 14, 2016	6.03	6.03	6.03	6.03
3958	NASDAQ	UBFO	Thu, Oct 13, 2016	6.03	6.15	5.98	5.98
3957	NASDAQ	UBFO	Wed, Oct 12, 2016	6.15	6.15	6.08	6.08
3956	NASDAQ	UBFO	Tue, Oct 11, 2016	6.13	6.13	6.08	6.08
3955	NASDAQ	UBFO	Mon, Oct 10, 2016	6.06	6.12	6.06	6.08
3954	NASDAQ	UBFO	Fri, Oct 7, 2016	5.99	6.13	5.99	6.11
3953	NASDAQ	UBFO	Thu, Oct 6, 2016	5.99	6.03	5.99	6.03
3952	NASDAQ	UBFO	Wed, Oct 5, 2016	6.13	6.13	6.00	6.01
3951	NASDAQ	UBFO	Tue, Oct 4, 2016	6.03	6.04	6.02	6.03
3950	NASDAQ	UBFO	Mon, Oct 3, 2016	6.05	6.06	5.89	6.05
3949	NASDAQ	UBFO	Fri, Sep 30, 2016	6.13	6.13	6.13	6.13
3948	NASDAQ	UBFO	Thu, Sep 29, 2016	6.07	6.11	6.00	6.00
3947	NASDAQ	UBFO	Wed, Sep 28, 2016	6.11	6.12	5.87	6.08
3946	NASDAQ	UBFO	Tue, Sep 27, 2016	0.00	0.00	0.00	6.11
3945	NASDAQ	UBFO	Mon, Sep 26, 2016	6.12	6.24	6.06	6.11
3944	NASDAQ	UBFO	Fri, Sep 23, 2016	6.16	6.26	6.16	6.25
3943	NASDAQ	UBFO	Thu, Sep 22, 2016	6.26	6.26	6.16	6.16
3942	NASDAQ	UBFO	Wed, Sep 21, 2016	6.23	6.26	6.16	6.18
3941	NASDAQ	UBFO	Tue, Sep 20, 2016	6.17	6.24	6.17	6.23
3940	NASDAQ	UBFO	Mon, Sep 19, 2016	6.19	6.25	6.15	6.17
3939	NASDAQ	UBFO	Fri, Sep 16, 2016	6.08	6.23	6.08	6.13
3938	NASDAQ	UBFO	Thu, Sep 15, 2016	6.13	6.15	6.13	6.13
3937	NASDAQ	UBFO	Wed, Sep 14, 2016	6.15	6.15	6.13	6.15
3936	NASDAQ	UBFO	Tue, Sep 13, 2016	6.14	6.15	6.14	6.14
3935	NASDAQ	UBFO	Mon, Sep 12, 2016	6.11	6.14	6.11	6.14
3934	NASDAQ	UBFO	Fri, Sep 9, 2016	6.10	6.15	6.10	6.15
3933	NASDAQ	UBFO	Thu, Sep 8, 2016	6.15	6.15	6.14	6.14
3932	NASDAQ	UBFO	Wed, Sep 7, 2016	6.13	6.15	6.07	6.07
3931	NASDAQ	UBFO	Tue, Sep 6, 2016	6.05	6.13	6.05	6.13
3930	NASDAQ	UBFO	Fri, Sep 2, 2016	6.13	6.13	6.11	6.11
3929	NASDAQ	UBFO	Thu, Sep 1, 2016	6.09	6.11	6.09	6.11
3928	NASDAQ	UBFO	Wed, Aug 31, 2016	6.13	6.13	6.06	6.10
3927	NASDAQ	UBFO	Tue, Aug 30, 2016	6.12	6.12	6.11	6.11
3926	NASDAQ	UBFO	Mon, Aug 29, 2016	6.12	6.12	6.11	6.11
3925	NASDAQ	UBFO	Fri, Aug 26, 2016	6.13	6.13	6.07	6.08
3924	NASDAQ	UBFO	Thu, Aug 25, 2016	6.12	6.13	6.12	6.13
3923	NASDAQ	UBFO	Wed, Aug 24, 2016	6.13	6.16	6.13	6.14
3922	NASDAQ	UBFO	Tue, Aug 23, 2016	6.09	6.11	6.07	6.11
3921	NASDAQ	UBFO	Mon, Aug 22, 2016	6.12	6.13	6.12	6.13
3920	NASDAQ	UBFO	Fri, Aug 19, 2016	6.06	6.14	6.06	6.14
3919	NASDAQ	UBFO	Thu, Aug 18, 2016	6.08	6.08	5.97	6.01
3918	NASDAQ	UBFO	Wed, Aug 17, 2016	5.92	6.09	5.92	6.09
3917	NASDAQ	UBFO	Tue, Aug 16, 2016	5.83	5.92	5.80	5.92
3916	NASDAQ	UBFO	Mon, Aug 15, 2016	6.02	6.06	5.84	5.84
3915	NASDAQ	UBFO	Fri, Aug 12, 2016	6.00	6.12	6.00	6.07
3914	NASDAQ	UBFO	Thu, Aug 11, 2016	5.93	5.93	5.93	5.93
3913	NASDAQ	UBFO	Wed, Aug 10, 2016	5.90	5.90	5.90	5.90
3912	NASDAQ	UBFO	Tue, Aug 9, 2016	5.88	5.90	5.88	5.90
3911	NASDAQ	UBFO	Mon, Aug 8, 2016	5.90	5.90	5.90	5.90
3910	NASDAQ	UBFO	Fri, Aug 5, 2016	5.57	5.74	5.56	5.70
3909	NASDAQ	UBFO	Thu, Aug 4, 2016	5.56	5.56	5.53	5.56
3908	NASDAQ	UBFO	Wed, Aug 3, 2016	5.76	5.76	5.76	5.76
3907	NASDAQ	UBFO	Tue, Aug 2, 2016	5.75	5.93	5.75	5.93
3906	NASDAQ	UBFO	Mon, Aug 1, 2016	5.87	5.88	5.78	5.78
3905	NASDAQ	UBFO	Fri, Jul 29, 2016	6.15	6.15	5.84	5.84
3904	NASDAQ	UBFO	Thu, Jul 28, 2016	5.76	6.18	5.76	6.18
3903	NASDAQ	UBFO	Wed, Jul 27, 2016	5.80	5.86	5.78	5.81
3902	NASDAQ	UBFO	Tue, Jul 26, 2016	5.87	6.02	5.87	5.97
3901	NASDAQ	UBFO	Mon, Jul 25, 2016	5.77	5.96	5.74	5.94
3900	NASDAQ	UBFO	Fri, Jul 22, 2016	5.77	5.87	5.77	5.79
3899	NASDAQ	UBFO	Thu, Jul 21, 2016	5.80	5.90	5.77	5.77
3898	NASDAQ	UBFO	Wed, Jul 20, 2016	5.77	5.77	5.77	5.77
3897	NASDAQ	UBFO	Tue, Jul 19, 2016	5.68	5.73	5.67	5.73
3896	NASDAQ	UBFO	Mon, Jul 18, 2016	5.95	5.95	5.53	5.68
3895	NASDAQ	UBFO	Fri, Jul 15, 2016	5.87	5.95	5.87	5.95
3894	NASDAQ	UBFO	Thu, Jul 14, 2016	5.94	5.96	5.92	5.92
3893	NASDAQ	UBFO	Wed, Jul 13, 2016	5.66	5.96	5.66	5.96
3892	NASDAQ	UBFO	Tue, Jul 12, 2016	5.62	5.96	5.62	5.72
3891	NASDAQ	UBFO	Mon, Jul 11, 2016	5.71	5.92	5.66	5.92
3890	NASDAQ	UBFO	Fri, Jul 8, 2016	6.00	6.00	5.77	5.87
3889	NASDAQ	UBFO	Thu, Jul 7, 2016	6.07	6.07	5.94	6.07
3888	NASDAQ	UBFO	Wed, Jul 6, 2016	6.08	6.35	5.80	6.35
3887	NASDAQ	UBFO	Tue, Jul 5, 2016	6.22	6.22	5.88	6.04
3886	NASDAQ	UBFO	Fri, Jul 1, 2016	6.16	6.33	5.93	6.21
3885	NASDAQ	UBFO	Thu, Jun 30, 2016	6.13	6.53	6.12	6.17
3884	NASDAQ	UBFO	Wed, Jun 29, 2016	5.27	6.19	5.22	6.19
3883	NASDAQ	UBFO	Tue, Jun 28, 2016	5.24	5.27	5.18	5.26
3882	NASDAQ	UBFO	Mon, Jun 27, 2016	5.20	5.26	5.13	5.26
3881	NASDAQ	UBFO	Fri, Jun 24, 2016	5.14	5.26	5.12	5.26
3880	NASDAQ	UBFO	Thu, Jun 23, 2016	5.06	5.29	5.06	5.06
3879	NASDAQ	UBFO	Wed, Jun 22, 2016	5.16	5.22	5.05	5.09
3878	NASDAQ	UBFO	Tue, Jun 21, 2016	5.12	5.36	5.09	5.27
3877	NASDAQ	UBFO	Mon, Jun 20, 2016	5.08	5.31	5.08	5.17
3876	NASDAQ	UBFO	Fri, Jun 17, 2016	5.31	5.34	5.24	5.30
3875	NASDAQ	UBFO	Thu, Jun 16, 2016	5.29	5.48	5.09	5.15
3874	NASDAQ	UBFO	Wed, Jun 15, 2016	5.23	5.28	5.23	5.28
3873	NASDAQ	UBFO	Tue, Jun 14, 2016	5.10	5.29	5.10	5.19
3872	NASDAQ	UBFO	Mon, Jun 13, 2016	5.14	5.37	5.13	5.26
3871	NASDAQ	UBFO	Fri, Jun 10, 2016	5.09	5.09	5.07	5.09
3870	NASDAQ	UBFO	Thu, Jun 9, 2016	5.14	5.17	5.05	5.06
3869	NASDAQ	UBFO	Wed, Jun 8, 2016	5.00	5.14	5.00	5.13
3868	NASDAQ	UBFO	Tue, Jun 7, 2016	4.96	5.10	4.96	5.06
3867	NASDAQ	UBFO	Mon, Jun 6, 2016	5.21	5.21	4.94	5.05
3866	NASDAQ	UBFO	Fri, Jun 3, 2016	5.22	5.23	4.95	5.19
3865	NASDAQ	UBFO	Thu, Jun 2, 2016	5.19	5.27	5.19	5.19
3864	NASDAQ	UBFO	Wed, Jun 1, 2016	5.27	5.27	5.19	5.19
3863	NASDAQ	UBFO	Tue, May 31, 2016	5.23	5.28	5.19	5.19
3862	NASDAQ	UBFO	Fri, May 27, 2016	5.29	5.29	5.26	5.26
3861	NASDAQ	UBFO	Thu, May 26, 2016	5.29	5.29	5.28	5.29
3860	NASDAQ	UBFO	Wed, May 25, 2016	5.26	5.27	5.26	5.27
3859	NASDAQ	UBFO	Tue, May 24, 2016	5.21	5.23	5.21	5.23
3858	NASDAQ	UBFO	Mon, May 23, 2016	5.25	5.25	5.24	5.24
3857	NASDAQ	UBFO	Fri, May 20, 2016	5.26	5.26	5.19	5.19
3856	NASDAQ	UBFO	Thu, May 19, 2016	5.22	5.48	5.19	5.20
3855	NASDAQ	UBFO	Wed, May 18, 2016	5.26	5.26	5.26	5.26
3854	NASDAQ	UBFO	Tue, May 17, 2016	5.14	5.27	5.14	5.20
3853	NASDAQ	UBFO	Mon, May 16, 2016	5.18	5.18	5.17	5.17
3852	NASDAQ	UBFO	Fri, May 13, 2016	5.18	5.18	5.10	5.10
3851	NASDAQ	UBFO	Thu, May 12, 2016	5.14	5.18	5.10	5.11
3850	NASDAQ	UBFO	Wed, May 11, 2016	5.13	5.13	5.10	5.10
3849	NASDAQ	UBFO	Tue, May 10, 2016	5.13	5.17	5.10	5.10
3848	NASDAQ	UBFO	Mon, May 9, 2016	5.09	5.14	5.09	5.10
3847	NASDAQ	UBFO	Fri, May 6, 2016	5.17	5.17	5.10	5.10
3846	NASDAQ	UBFO	Thu, May 5, 2016	5.09	5.18	5.09	5.16
3845	NASDAQ	UBFO	Wed, May 4, 2016	5.13	5.17	5.06	5.14
3844	NASDAQ	UBFO	Tue, May 3, 2016	5.16	5.17	5.13	5.17
3843	NASDAQ	UBFO	Mon, May 2, 2016	5.17	5.19	5.11	5.12
3842	NASDAQ	UBFO	Fri, Apr 29, 2016	5.08	5.18	5.06	5.18
3841	NASDAQ	UBFO	Thu, Apr 28, 2016	5.07	5.15	5.07	5.10
3840	NASDAQ	UBFO	Wed, Apr 27, 2016	5.00	5.19	5.00	5.07
3839	NASDAQ	UBFO	Tue, Apr 26, 2016	4.99	5.04	4.95	5.04
3838	NASDAQ	UBFO	Mon, Apr 25, 2016	4.87	5.00	4.87	4.94
3837	NASDAQ	UBFO	Fri, Apr 22, 2016	4.90	4.99	4.89	4.92
3836	NASDAQ	UBFO	Thu, Apr 21, 2016	4.96	4.96	4.89	4.92
3835	NASDAQ	UBFO	Wed, Apr 20, 2016	4.88	4.95	4.85	4.90
3834	NASDAQ	UBFO	Tue, Apr 19, 2016	4.79	4.94	4.76	4.85
3833	NASDAQ	UBFO	Mon, Apr 18, 2016	4.84	4.87	4.77	4.83
3832	NASDAQ	UBFO	Fri, Apr 15, 2016	4.80	4.87	4.77	4.77
3831	NASDAQ	UBFO	Thu, Apr 14, 2016	4.76	4.79	4.76	4.79
3830	NASDAQ	UBFO	Wed, Apr 13, 2016	4.77	4.80	4.77	4.78
3829	NASDAQ	UBFO	Tue, Apr 12, 2016	4.80	4.80	4.77	4.77
3828	NASDAQ	UBFO	Mon, Apr 11, 2016	4.77	4.88	4.71	4.73
3827	NASDAQ	UBFO	Fri, Apr 8, 2016	4.80	4.80	4.76	4.80
3826	NASDAQ	UBFO	Thu, Apr 7, 2016	4.74	4.80	4.74	4.77
3825	NASDAQ	UBFO	Wed, Apr 6, 2016	4.79	4.80	4.71	4.73
3824	NASDAQ	UBFO	Tue, Apr 5, 2016	4.77	4.77	4.77	4.79
3823	NASDAQ	UBFO	Mon, Apr 4, 2016	4.77	4.80	4.76	4.77
3822	NASDAQ	UBFO	Fri, Apr 1, 2016	4.80	4.80	4.78	4.80
3821	NASDAQ	UBFO	Thu, Mar 31, 2016	4.69	4.80	4.69	4.80
3820	NASDAQ	UBFO	Wed, Mar 30, 2016	4.70	4.76	4.66	4.75
3819	NASDAQ	UBFO	Tue, Mar 29, 2016	4.61	4.68	4.61	4.66
3818	NASDAQ	UBFO	Mon, Mar 28, 2016	4.63	4.64	4.52	4.61
3817	NASDAQ	UBFO	Thu, Mar 24, 2016	4.50	4.62	4.49	4.59
3816	NASDAQ	UBFO	Wed, Mar 23, 2016	4.63	4.70	4.38	4.42
3815	NASDAQ	UBFO	Tue, Mar 22, 2016	4.72	4.72	4.57	4.66
3814	NASDAQ	UBFO	Mon, Mar 21, 2016	4.59	4.73	4.57	4.61
3813	NASDAQ	UBFO	Fri, Mar 18, 2016	4.73	4.78	4.53	4.53
3812	NASDAQ	UBFO	Thu, Mar 17, 2016	4.74	4.74	4.68	4.70
3811	NASDAQ	UBFO	Wed, Mar 16, 2016	4.75	4.75	4.72	4.72
3810	NASDAQ	UBFO	Tue, Mar 15, 2016	4.75	4.75	4.75	4.74
3809	NASDAQ	UBFO	Mon, Mar 14, 2016	4.66	4.74	4.66	4.74
3808	NASDAQ	UBFO	Fri, Mar 11, 2016	4.69	4.69	4.69	4.70
3807	NASDAQ	UBFO	Thu, Mar 10, 2016	4.75	4.75	4.75	4.69
3806	NASDAQ	UBFO	Wed, Mar 9, 2016	4.71	4.74	4.68	4.70
3805	NASDAQ	UBFO	Tue, Mar 8, 2016	4.64	4.71	4.64	4.70
3804	NASDAQ	UBFO	Mon, Mar 7, 2016	4.71	4.71	4.65	4.70
3803	NASDAQ	UBFO	Fri, Mar 4, 2016	4.71	4.75	4.66	4.63
3802	NASDAQ	UBFO	Thu, Mar 3, 2016	4.74	4.75	4.74	4.70
3801	NASDAQ	UBFO	Wed, Mar 2, 2016	4.71	4.74	4.71	4.74
3800	NASDAQ	UBFO	Tue, Mar 1, 2016	4.70	4.70	4.68	4.68
3799	NASDAQ	UBFO	Mon, Feb 29, 2016	4.65	4.66	4.65	4.66
3798	NASDAQ	UBFO	Fri, Feb 26, 2016	4.65	4.65	4.64	4.65
3797	NASDAQ	UBFO	Thu, Feb 25, 2016	4.69	4.70	4.50	4.65
3796	NASDAQ	UBFO	Wed, Feb 24, 2016	4.74	4.76	4.52	4.60
3795	NASDAQ	UBFO	Tue, Feb 23, 2016	4.85	4.85	4.76	4.79
3794	NASDAQ	UBFO	Mon, Feb 22, 2016	4.90	4.90	4.80	4.83
3793	NASDAQ	UBFO	Fri, Feb 19, 2016	4.90	4.90	4.87	4.87
3792	NASDAQ	UBFO	Thu, Feb 18, 2016	4.82	4.90	4.67	4.90
3791	NASDAQ	UBFO	Wed, Feb 17, 2016	4.89	4.90	4.88	4.90
3790	NASDAQ	UBFO	Tue, Feb 16, 2016	4.75	4.88	4.75	4.88
3789	NASDAQ	UBFO	Fri, Feb 12, 2016	4.87	4.89	4.77	4.85
3788	NASDAQ	UBFO	Thu, Feb 11, 2016	4.78	4.87	4.76	4.85
3787	NASDAQ	UBFO	Wed, Feb 10, 2016	4.83	4.90	4.81	4.88
3786	NASDAQ	UBFO	Tue, Feb 9, 2016	4.90	4.95	4.87	4.92
3785	NASDAQ	UBFO	Mon, Feb 8, 2016	4.83	4.92	4.82	4.88
3784	NASDAQ	UBFO	Fri, Feb 5, 2016	4.89	4.95	4.87	4.92
3783	NASDAQ	UBFO	Thu, Feb 4, 2016	4.95	4.99	4.88	4.90
3782	NASDAQ	UBFO	Wed, Feb 3, 2016	4.95	5.01	4.93	5.00
3781	NASDAQ	UBFO	Tue, Feb 2, 2016	4.90	5.01	4.90	5.00
3780	NASDAQ	UBFO	Mon, Feb 1, 2016	5.00	5.01	4.93	4.99
3779	NASDAQ	UBFO	Fri, Jan 29, 2016	5.03	5.03	4.96	4.96
3778	NASDAQ	UBFO	Thu, Jan 28, 2016	4.98	5.04	4.98	5.04
3777	NASDAQ	UBFO	Wed, Jan 27, 2016	5.00	5.00	4.95	5.00
3776	NASDAQ	UBFO	Tue, Jan 26, 2016	5.00	5.00	4.91	4.91
3775	NASDAQ	UBFO	Mon, Jan 25, 2016	5.00	5.04	4.94	4.94
3774	NASDAQ	UBFO	Fri, Jan 22, 2016	5.01	5.01	4.91	5.00
3773	NASDAQ	UBFO	Thu, Jan 21, 2016	5.00	5.02	4.95	5.00
3772	NASDAQ	UBFO	Wed, Jan 20, 2016	4.95	5.03	4.93	5.03
3771	NASDAQ	UBFO	Tue, Jan 19, 2016	4.95	5.04	4.95	5.04
3770	NASDAQ	UBFO	Fri, Jan 15, 2016	4.95	5.04	4.95	4.95
3769	NASDAQ	UBFO	Thu, Jan 14, 2016	4.96	5.03	4.96	5.03
3768	NASDAQ	UBFO	Wed, Jan 13, 2016	5.02	5.02	4.97	5.00
3767	NASDAQ	UBFO	Tue, Jan 12, 2016	5.00	5.00	5.00	5.00
3766	NASDAQ	UBFO	Mon, Jan 11, 2016	5.03	5.03	5.03	5.03
3765	NASDAQ	UBFO	Fri, Jan 8, 2016	4.97	5.06	4.97	5.04
3764	NASDAQ	UBFO	Thu, Jan 7, 2016	5.03	5.03	5.00	5.00
3763	NASDAQ	UBFO	Wed, Jan 6, 2016	5.03	5.03	4.95	5.00
3762	NASDAQ	UBFO	Tue, Jan 5, 2016	5.04	5.04	5.00	5.00
3761	NASDAQ	UBFO	Mon, Jan 4, 2016	5.09	5.09	5.04	5.04
3760	NASDAQ	UBFO	Thu, Dec 31, 2015	5.07	5.09	5.07	5.09
3759	NASDAQ	UBFO	Wed, Dec 30, 2015	5.01	5.09	5.01	5.09
3758	NASDAQ	UBFO	Tue, Dec 29, 2015	4.96	5.03	4.95	5.03
3757	NASDAQ	UBFO	Mon, Dec 28, 2015	4.98	5.02	4.95	4.95
3756	NASDAQ	UBFO	Thu, Dec 24, 2015	4.98	5.03	4.97	4.97
3755	NASDAQ	UBFO	Wed, Dec 23, 2015	5.04	5.04	5.04	5.04
3754	NASDAQ	UBFO	Tue, Dec 22, 2015	4.97	5.07	4.97	5.07
3753	NASDAQ	UBFO	Mon, Dec 21, 2015	4.96	5.01	4.96	5.01
3752	NASDAQ	UBFO	Fri, Dec 18, 2015	4.99	5.01	4.95	5.01
3751	NASDAQ	UBFO	Thu, Dec 17, 2015	4.99	5.02	4.99	4.99
3750	NASDAQ	UBFO	Wed, Dec 16, 2015	4.97	5.03	4.95	4.95
3749	NASDAQ	UBFO	Tue, Dec 15, 2015	4.95	5.05	4.95	4.98
3748	NASDAQ	UBFO	Mon, Dec 14, 2015	4.96	5.03	4.95	5.03
3747	NASDAQ	UBFO	Fri, Dec 11, 2015	4.97	5.01	4.96	4.96
3746	NASDAQ	UBFO	Thu, Dec 10, 2015	5.02	5.03	4.95	4.96
3745	NASDAQ	UBFO	Wed, Dec 9, 2015	5.02	5.08	4.95	4.95
3744	NASDAQ	UBFO	Tue, Dec 8, 2015	5.08	5.09	5.00	5.06
3743	NASDAQ	UBFO	Mon, Dec 7, 2015	5.01	5.09	4.99	4.99
3742	NASDAQ	UBFO	Fri, Dec 4, 2015	4.99	5.08	4.99	5.08
3741	NASDAQ	UBFO	Thu, Dec 3, 2015	5.04	5.08	5.02	5.03
3740	NASDAQ	UBFO	Wed, Dec 2, 2015	5.07	5.09	5.01	5.04
3739	NASDAQ	UBFO	Tue, Dec 1, 2015	5.02	5.06	4.97	4.99
3738	NASDAQ	UBFO	Mon, Nov 30, 2015	4.95	5.01	4.94	4.95
3737	NASDAQ	UBFO	Wed, Nov 25, 2015	5.03	5.03	4.94	5.02
3736	NASDAQ	UBFO	Tue, Nov 24, 2015	4.94	5.01	4.94	5.01
3735	NASDAQ	UBFO	Mon, Nov 23, 2015	5.02	5.02	4.99	4.99
3734	NASDAQ	UBFO	Fri, Nov 20, 2015	4.99	5.02	4.95	4.98
3733	NASDAQ	UBFO	Thu, Nov 19, 2015	4.99	5.04	4.96	5.02
3732	NASDAQ	UBFO	Wed, Nov 18, 2015	4.98	4.99	4.91	4.95
3731	NASDAQ	UBFO	Tue, Nov 17, 2015	4.98	4.98	4.94	4.98
3730	NASDAQ	UBFO	Fri, Nov 13, 2015	5.02	5.03	4.95	4.98
3729	NASDAQ	UBFO	Thu, Nov 12, 2015	4.96	5.02	4.95	5.02
3728	NASDAQ	UBFO	Wed, Nov 11, 2015	4.97	5.01	4.95	4.96
3727	NASDAQ	UBFO	Tue, Nov 10, 2015	4.94	4.99	4.92	4.92
3726	NASDAQ	UBFO	Mon, Nov 9, 2015	4.96	4.99	4.96	4.99
3725	NASDAQ	UBFO	Fri, Nov 6, 2015	5.00	5.00	4.95	4.99
3724	NASDAQ	UBFO	Wed, Nov 4, 2015	4.95	4.98	4.91	4.91
3723	NASDAQ	UBFO	Tue, Nov 3, 2015	5.00	5.00	4.92	4.99
3722	NASDAQ	UBFO	Mon, Nov 2, 2015	5.07	5.07	4.90	4.90
3721	NASDAQ	UBFO	Fri, Oct 30, 2015	4.95	5.00	4.95	4.96
3720	NASDAQ	UBFO	Thu, Oct 29, 2015	4.98	4.98	4.91	4.98
3719	NASDAQ	UBFO	Wed, Oct 28, 2015	5.03	5.07	4.99	4.99
3718	NASDAQ	UBFO	Tue, Oct 27, 2015	4.86	4.99	4.85	4.95
3717	NASDAQ	UBFO	Mon, Oct 26, 2015	4.86	4.89	4.86	4.88
3716	NASDAQ	UBFO	Fri, Oct 23, 2015	4.99	4.99	4.90	4.91
3715	NASDAQ	UBFO	Thu, Oct 22, 2015	4.99	4.99	4.96	4.97
3714	NASDAQ	UBFO	Wed, Oct 21, 2015	4.99	4.99	4.91	4.98
3713	NASDAQ	UBFO	Tue, Oct 20, 2015	4.97	4.97	4.96	4.97
3712	NASDAQ	UBFO	Mon, Oct 19, 2015	4.96	5.03	4.91	4.96
3711	NASDAQ	UBFO	Fri, Oct 16, 2015	5.01	5.04	4.90	4.90
3710	NASDAQ	UBFO	Thu, Oct 15, 2015	4.95	5.01	4.95	4.99
3709	NASDAQ	UBFO	Wed, Oct 14, 2015	4.95	5.00	4.91	4.97
3708	NASDAQ	UBFO	Tue, Oct 13, 2015	4.96	4.99	4.95	4.95
3707	NASDAQ	UBFO	Mon, Oct 12, 2015	4.95	5.00	4.95	5.00
3706	NASDAQ	UBFO	Fri, Oct 9, 2015	4.99	5.00	4.95	4.99
3705	NASDAQ	UBFO	Thu, Oct 8, 2015	4.97	4.97	4.97	4.97
3704	NASDAQ	UBFO	Wed, Oct 7, 2015	4.96	5.04	4.87	4.97
3703	NASDAQ	UBFO	Tue, Oct 6, 2015	5.01	5.05	4.90	5.05
3702	NASDAQ	UBFO	Mon, Oct 5, 2015	5.03	5.05	4.90	4.99
3701	NASDAQ	UBFO	Fri, Oct 2, 2015	5.03	5.03	5.02	5.02
3700	NASDAQ	UBFO	Thu, Oct 1, 2015	4.91	5.04	4.91	4.98
3699	NASDAQ	UBFO	Wed, Sep 30, 2015	4.92	4.97	4.90	4.94
3698	NASDAQ	UBFO	Tue, Sep 29, 2015	4.93	4.93	4.90	4.90
3697	NASDAQ	UBFO	Mon, Sep 28, 2015	4.90	4.90	4.90	4.90
3696	NASDAQ	UBFO	Fri, Sep 25, 2015	4.97	4.97	4.88	4.90
3695	NASDAQ	UBFO	Thu, Sep 24, 2015	4.84	4.86	4.71	4.85
3694	NASDAQ	UBFO	Wed, Sep 23, 2015	4.71	4.71	4.71	4.71
3693	NASDAQ	UBFO	Tue, Sep 22, 2015	4.86	4.95	4.78	4.78
3692	NASDAQ	UBFO	Mon, Sep 21, 2015	4.88	4.95	4.80	4.90
3691	NASDAQ	UBFO	Fri, Sep 18, 2015	4.90	4.97	4.86	4.96
3690	NASDAQ	UBFO	Thu, Sep 17, 2015	4.91	4.91	4.91	4.91
3689	NASDAQ	UBFO	Wed, Sep 16, 2015	4.86	4.96	4.85	4.91
3688	NASDAQ	UBFO	Tue, Sep 15, 2015	4.95	4.97	4.88	4.93
3687	NASDAQ	UBFO	Mon, Sep 14, 2015	4.95	4.96	4.95	4.96
3686	NASDAQ	UBFO	Fri, Sep 11, 2015	5.01	5.02	4.82	4.95
3685	NASDAQ	UBFO	Thu, Sep 10, 2015	4.85	4.95	4.82	4.95
3684	NASDAQ	UBFO	Wed, Sep 9, 2015	4.78	4.83	4.76	4.83
3683	NASDAQ	UBFO	Tue, Sep 8, 2015	4.80	4.80	4.69	4.80
3682	NASDAQ	UBFO	Fri, Sep 4, 2015	4.76	4.80	4.69	4.80
3681	NASDAQ	UBFO	Thu, Sep 3, 2015	4.78	4.79	4.67	4.79
3680	NASDAQ	UBFO	Wed, Sep 2, 2015	4.78	4.78	4.68	4.68
3679	NASDAQ	UBFO	Tue, Sep 1, 2015	4.76	4.78	4.67	4.77
3678	NASDAQ	UBFO	Mon, Aug 31, 2015	4.78	4.78	4.76	4.76
3677	NASDAQ	UBFO	Fri, Aug 28, 2015	4.78	4.78	4.74	4.74
3676	NASDAQ	UBFO	Thu, Aug 27, 2015	4.78	4.78	4.77	4.77
3675	NASDAQ	UBFO	Wed, Aug 26, 2015	4.78	4.78	4.76	4.78
3674	NASDAQ	UBFO	Tue, Aug 25, 2015	4.76	4.78	4.73	4.77
3673	NASDAQ	UBFO	Mon, Aug 24, 2015	4.72	4.76	4.72	4.76
3672	NASDAQ	UBFO	Fri, Aug 21, 2015	4.72	4.80	4.72	4.78
3671	NASDAQ	UBFO	Thu, Aug 20, 2015	4.76	4.76	4.76	4.76
3670	NASDAQ	UBFO	Wed, Aug 19, 2015	4.76	4.79	4.76	4.79
3669	NASDAQ	UBFO	Tue, Aug 18, 2015	4.76	4.77	4.75	4.76
3668	NASDAQ	UBFO	Mon, Aug 17, 2015	4.75	4.78	4.75	4.77
3667	NASDAQ	UBFO	Fri, Aug 14, 2015	4.73	4.75	4.73	4.75
3666	NASDAQ	UBFO	Thu, Aug 13, 2015	4.75	4.75	4.72	4.75
3665	NASDAQ	UBFO	Wed, Aug 12, 2015	4.76	4.76	4.76	4.76
3664	NASDAQ	UBFO	Tue, Aug 11, 2015	4.75	4.76	4.75	4.76
3663	NASDAQ	UBFO	Mon, Aug 10, 2015	4.74	4.76	4.74	4.76
3662	NASDAQ	UBFO	Fri, Aug 7, 2015	4.75	4.78	4.75	4.76
3661	NASDAQ	UBFO	Thu, Aug 6, 2015	4.75	4.78	4.72	4.72
3660	NASDAQ	UBFO	Wed, Aug 5, 2015	4.75	4.78	4.74	4.77
3659	NASDAQ	UBFO	Tue, Aug 4, 2015	4.74	4.75	4.74	4.74
3658	NASDAQ	UBFO	Mon, Aug 3, 2015	4.76	4.76	4.76	4.76
3657	NASDAQ	UBFO	Thu, Jul 30, 2015	4.76	4.76	4.73	4.76
3656	NASDAQ	UBFO	Wed, Jul 29, 2015	4.76	4.76	4.72	4.76
3655	NASDAQ	UBFO	Tue, Jul 28, 2015	4.75	4.77	4.75	4.75
3654	NASDAQ	UBFO	Mon, Jul 27, 2015	4.75	4.78	4.74	4.74
3653	NASDAQ	UBFO	Fri, Jul 24, 2015	4.76	4.78	4.75	4.78
3652	NASDAQ	UBFO	Thu, Jul 23, 2015	4.77	4.78	4.76	4.78
3651	NASDAQ	UBFO	Wed, Jul 22, 2015	4.80	4.80	4.76	4.80
3650	NASDAQ	UBFO	Tue, Jul 21, 2015	4.72	4.82	4.72	4.82
3649	NASDAQ	UBFO	Mon, Jul 20, 2015	4.83	4.83	4.72	4.75
3648	NASDAQ	UBFO	Fri, Jul 17, 2015	4.71	4.79	4.71	4.76
3647	NASDAQ	UBFO	Thu, Jul 16, 2015	4.74	4.76	4.67	4.75
3646	NASDAQ	UBFO	Wed, Jul 15, 2015	4.74	4.74	4.74	4.74
3645	NASDAQ	UBFO	Tue, Jul 14, 2015	4.77	4.77	4.73	4.76
3644	NASDAQ	UBFO	Mon, Jul 13, 2015	4.77	4.82	4.73	4.80
3643	NASDAQ	UBFO	Fri, Jul 10, 2015	4.82	4.82	4.72	4.78
3642	NASDAQ	UBFO	Thu, Jul 9, 2015	4.77	4.82	4.73	4.74
3641	NASDAQ	UBFO	Wed, Jul 8, 2015	4.79	4.79	4.73	4.74
3640	NASDAQ	UBFO	Tue, Jul 7, 2015	4.79	4.80	4.79	4.80
3639	NASDAQ	UBFO	Mon, Jul 6, 2015	4.74	4.83	4.73	4.83
3638	NASDAQ	UBFO	Thu, Jul 2, 2015	4.76	4.78	4.74	4.76
3637	NASDAQ	UBFO	Wed, Jul 1, 2015	4.78	4.78	4.71	4.72
3636	NASDAQ	UBFO	Tue, Jun 30, 2015	4.66	4.75	4.65	4.65
3635	NASDAQ	UBFO	Mon, Jun 29, 2015	4.68	4.69	4.65	4.65
3634	NASDAQ	UBFO	Fri, Jun 26, 2015	4.65	4.75	4.65	4.75
3633	NASDAQ	UBFO	Thu, Jun 25, 2015	4.78	4.78	4.65	4.73
3632	NASDAQ	UBFO	Wed, Jun 24, 2015	4.81	4.81	4.74	4.76
3631	NASDAQ	UBFO	Tue, Jun 23, 2015	4.80	4.81	4.73	4.75
3630	NASDAQ	UBFO	Mon, Jun 22, 2015	4.70	4.76	4.70	4.73
3629	NASDAQ	UBFO	Fri, Jun 19, 2015	4.74	4.74	4.73	4.73
3628	NASDAQ	UBFO	Thu, Jun 18, 2015	4.66	4.71	4.66	4.69
3627	NASDAQ	UBFO	Wed, Jun 17, 2015	4.74	4.76	4.67	4.67
3626	NASDAQ	UBFO	Tue, Jun 16, 2015	4.67	4.74	4.67	4.74
3625	NASDAQ	UBFO	Mon, Jun 15, 2015	4.65	4.74	4.65	4.74
3624	NASDAQ	UBFO	Fri, Jun 12, 2015	4.66	4.75	4.66	4.74
3623	NASDAQ	UBFO	Thu, Jun 11, 2015	4.76	4.76	4.66	4.66
3622	NASDAQ	UBFO	Wed, Jun 10, 2015	4.65	4.75	4.65	4.75
3621	NASDAQ	UBFO	Tue, Jun 9, 2015	4.70	4.75	4.70	4.75
3620	NASDAQ	UBFO	Mon, Jun 8, 2015	4.67	4.68	4.62	4.68
3619	NASDAQ	UBFO	Fri, Jun 5, 2015	4.64	4.85	4.64	4.69
3618	NASDAQ	UBFO	Wed, Jun 3, 2015	4.66	4.71	4.62	4.66
3617	NASDAQ	UBFO	Tue, Jun 2, 2015	4.62	4.68	4.62	4.65
3616	NASDAQ	UBFO	Mon, Jun 1, 2015	4.65	4.68	4.62	4.63
3615	NASDAQ	UBFO	Fri, May 29, 2015	4.63	4.66	4.62	4.65
3614	NASDAQ	UBFO	Thu, May 28, 2015	4.59	4.60	4.59	4.60
3613	NASDAQ	UBFO	Wed, May 27, 2015	4.61	4.65	4.59	4.59
3612	NASDAQ	UBFO	Tue, May 26, 2015	4.58	4.62	4.58	4.58
3611	NASDAQ	UBFO	Fri, May 22, 2015	4.59	4.64	4.59	4.63
3610	NASDAQ	UBFO	Thu, May 21, 2015	4.60	4.62	4.58	4.61
3609	NASDAQ	UBFO	Wed, May 20, 2015	4.65	4.64	4.58	4.63
3608	NASDAQ	UBFO	Tue, May 19, 2015	4.69	4.70	4.62	4.62
3607	NASDAQ	UBFO	Mon, May 18, 2015	4.60	4.65	4.58	4.65
3606	NASDAQ	UBFO	Fri, May 15, 2015	4.57	4.63	4.57	4.62
3605	NASDAQ	UBFO	Thu, May 14, 2015	4.58	4.62	4.53	4.53
3604	NASDAQ	UBFO	Tue, May 12, 2015	4.66	4.66	4.57	4.58
3603	NASDAQ	UBFO	Mon, May 11, 2015	4.60	4.68	4.58	4.58
3602	NASDAQ	UBFO	Fri, May 8, 2015	4.65	4.68	4.58	4.68
3601	NASDAQ	UBFO	Thu, May 7, 2015	4.67	4.72	4.67	4.72
3600	NASDAQ	UBFO	Wed, May 6, 2015	4.67	4.69	4.67	4.67
3599	NASDAQ	UBFO	Tue, May 5, 2015	4.64	4.74	4.63	4.66
3598	NASDAQ	UBFO	Mon, May 4, 2015	4.70	4.72	4.63	4.71
3597	NASDAQ	UBFO	Fri, May 1, 2015	4.68	4.69	4.68	4.68
3596	NASDAQ	UBFO	Thu, Apr 30, 2015	4.67	4.67	4.67	4.67
3595	NASDAQ	UBFO	Wed, Apr 29, 2015	4.68	4.71	4.65	4.69
3594	NASDAQ	UBFO	Tue, Apr 28, 2015	4.69	4.75	4.69	4.75
3593	NASDAQ	UBFO	Mon, Apr 27, 2015	4.74	4.77	4.73	4.73
3592	NASDAQ	UBFO	Fri, Apr 24, 2015	4.69	4.77	4.68	4.77
3591	NASDAQ	UBFO	Thu, Apr 23, 2015	4.75	4.77	4.74	4.77
3590	NASDAQ	UBFO	Wed, Apr 22, 2015	4.72	4.76	4.68	4.76
3589	NASDAQ	UBFO	Tue, Apr 21, 2015	4.83	4.76	4.73	4.75
3588	NASDAQ	UBFO	Mon, Apr 20, 2015	4.65	4.78	4.75	4.78
3587	NASDAQ	UBFO	Fri, Apr 17, 2015	4.63	4.74	4.68	4.74
3586	NASDAQ	UBFO	Thu, Apr 16, 2015	4.85	4.85	4.85	4.85
3585	NASDAQ	UBFO	Wed, Apr 15, 2015	4.57	4.71	4.55	4.71
3584	NASDAQ	UBFO	Tue, Apr 14, 2015	4.71	4.71	4.53	4.53
3583	NASDAQ	UBFO	Mon, Apr 13, 2015	4.68	4.76	4.66	4.68
3582	NASDAQ	UBFO	Fri, Apr 10, 2015	4.87	4.80	4.72	4.77
3581	NASDAQ	UBFO	Thu, Apr 9, 2015	4.80	4.80	4.79	4.79
3580	NASDAQ	UBFO	Wed, Apr 8, 2015	4.77	4.77	4.77	4.77
3579	NASDAQ	UBFO	Tue, Apr 7, 2015	4.80	4.88	4.76	4.86
3578	NASDAQ	UBFO	Mon, Apr 6, 2015	4.98	4.99	4.74	4.83
3577	NASDAQ	UBFO	Thu, Apr 2, 2015	4.97	4.99	4.81	4.93
3576	NASDAQ	UBFO	Wed, Apr 1, 2015	4.89	4.99	4.90	4.96
3575	NASDAQ	UBFO	Tue, Mar 31, 2015	4.89	4.94	4.75	4.91
3574	NASDAQ	UBFO	Mon, Mar 30, 2015	4.89	4.89	4.76	4.83
3573	NASDAQ	UBFO	Thu, Mar 26, 2015	4.92	4.92	4.92	4.92
3572	NASDAQ	UBFO	Wed, Mar 25, 2015	4.72	4.88	4.72	4.83
3571	NASDAQ	UBFO	Tue, Mar 24, 2015	4.81	4.94	4.76	4.91
3570	NASDAQ	UBFO	Mon, Mar 23, 2015	4.81	4.89	4.71	4.89
3569	NASDAQ	UBFO	Fri, Mar 20, 2015	4.83	4.92	4.82	4.82
3568	NASDAQ	UBFO	Thu, Mar 19, 2015	4.79	4.89	4.77	4.87
3567	NASDAQ	UBFO	Tue, Mar 17, 2015	4.90	4.94	4.90	4.94
3566	NASDAQ	UBFO	Mon, Mar 16, 2015	4.93	4.94	4.91	4.93
3565	NASDAQ	UBFO	Fri, Mar 13, 2015	4.81	4.94	4.75	4.94
3564	NASDAQ	UBFO	Thu, Mar 12, 2015	4.86	4.94	4.86	4.87
3563	NASDAQ	UBFO	Wed, Mar 11, 2015	4.85	4.94	4.85	4.86
3562	NASDAQ	UBFO	Tue, Mar 10, 2015	4.91	4.94	4.86	4.94
3561	NASDAQ	UBFO	Mon, Mar 9, 2015	4.86	4.94	4.81	4.82
3560	NASDAQ	UBFO	Fri, Mar 6, 2015	4.80	4.94	4.78	4.90
3559	NASDAQ	UBFO	Thu, Mar 5, 2015	4.84	4.91	4.84	4.89
3558	NASDAQ	UBFO	Wed, Mar 4, 2015	4.79	5.06	4.74	4.84
3557	NASDAQ	UBFO	Tue, Mar 3, 2015	4.80	4.82	4.77	4.77
3556	NASDAQ	UBFO	Mon, Mar 2, 2015	4.80	4.84	4.75	4.77
3555	NASDAQ	UBFO	Fri, Feb 27, 2015	4.66	4.78	4.66	4.75
3554	NASDAQ	UBFO	Thu, Feb 26, 2015	4.61	4.76	4.61	4.64
3553	NASDAQ	UBFO	Wed, Feb 25, 2015	4.64	4.72	4.62	4.72
3552	NASDAQ	UBFO	Tue, Feb 24, 2015	4.62	4.75	4.59	4.59
3551	NASDAQ	UBFO	Mon, Feb 23, 2015	4.63	4.78	4.62	4.62
3550	NASDAQ	UBFO	Fri, Feb 20, 2015	4.71	4.75	4.62	4.62
3549	NASDAQ	UBFO	Thu, Feb 19, 2015	4.65	4.69	4.63	4.69
3548	NASDAQ	UBFO	Wed, Feb 18, 2015	4.67	4.75	4.66	4.74
3547	NASDAQ	UBFO	Tue, Feb 17, 2015	4.65	4.75	4.65	4.75
3546	NASDAQ	UBFO	Fri, Feb 13, 2015	4.67	4.80	4.67	4.71
3545	NASDAQ	UBFO	Thu, Feb 12, 2015	4.66	4.67	4.66	4.67
3544	NASDAQ	UBFO	Wed, Feb 11, 2015	4.71	4.71	4.63	4.67
3543	NASDAQ	UBFO	Tue, Feb 10, 2015	4.70	4.75	4.60	4.71
3542	NASDAQ	UBFO	Mon, Feb 9, 2015	4.75	4.75	4.65	4.66
3541	NASDAQ	UBFO	Fri, Feb 6, 2015	4.66	4.75	4.66	4.66
3540	NASDAQ	UBFO	Thu, Feb 5, 2015	4.66	4.73	4.66	4.71
3539	NASDAQ	UBFO	Wed, Feb 4, 2015	4.66	4.71	4.66	4.71
3538	NASDAQ	UBFO	Tue, Feb 3, 2015	4.66	4.75	4.66	4.71
3537	NASDAQ	UBFO	Mon, Feb 2, 2015	4.69	4.75	4.66	4.68
3536	NASDAQ	UBFO	Fri, Jan 30, 2015	4.68	4.69	4.68	4.69
3535	NASDAQ	UBFO	Thu, Jan 29, 2015	4.75	4.76	4.75	4.75
3534	NASDAQ	UBFO	Wed, Jan 28, 2015	4.66	4.71	4.66	4.66
3533	NASDAQ	UBFO	Mon, Jan 26, 2015	4.75	4.75	4.68	4.68
3532	NASDAQ	UBFO	Fri, Jan 23, 2015	4.66	4.79	4.66	4.71
3531	NASDAQ	UBFO	Thu, Jan 22, 2015	4.66	4.82	4.66	4.82
3530	NASDAQ	UBFO	Wed, Jan 21, 2015	4.84	4.84	4.83	4.83
3529	NASDAQ	UBFO	Tue, Jan 20, 2015	4.67	4.85	4.67	4.85
3528	NASDAQ	UBFO	Thu, Jan 15, 2015	4.89	4.66	4.66	4.66
3527	NASDAQ	UBFO	Wed, Jan 14, 2015	4.81	4.89	4.80	4.86
3526	NASDAQ	UBFO	Tue, Jan 13, 2015	5.03	5.03	4.80	4.89
3525	NASDAQ	UBFO	Mon, Jan 12, 2015	4.95	5.02	4.61	4.80
3524	NASDAQ	UBFO	Fri, Jan 9, 2015	4.94	4.94	4.79	4.79
3523	NASDAQ	UBFO	Thu, Jan 8, 2015	5.07	4.86	4.86	4.86
3522	NASDAQ	UBFO	Wed, Jan 7, 2015	4.95	5.07	4.85	5.07
3521	NASDAQ	UBFO	Tue, Jan 6, 2015	4.93	4.98	4.89	4.89
3520	NASDAQ	UBFO	Mon, Jan 5, 2015	4.93	4.98	4.90	4.90
3519	NASDAQ	UBFO	Fri, Jan 2, 2015	4.92	4.97	4.92	4.97
3518	NASDAQ	UBFO	Wed, Dec 31, 2014	4.97	4.97	4.93	4.94
3517	NASDAQ	UBFO	Tue, Dec 30, 2014	4.90	4.97	4.90	4.96
3516	NASDAQ	UBFO	Mon, Dec 29, 2014	4.98	4.98	4.91	4.94
3515	NASDAQ	UBFO	Fri, Dec 26, 2014	4.96	4.97	4.93	4.94
3514	NASDAQ	UBFO	Wed, Dec 24, 2014	4.94	4.94	4.94	4.94
3513	NASDAQ	UBFO	Tue, Dec 23, 2014	4.92	5.05	4.92	4.98
3512	NASDAQ	UBFO	Mon, Dec 22, 2014	5.05	5.05	4.92	4.93
3511	NASDAQ	UBFO	Fri, Dec 19, 2014	4.98	5.06	4.98	4.98
3510	NASDAQ	UBFO	Thu, Dec 18, 2014	5.02	5.05	4.97	4.98
3509	NASDAQ	UBFO	Wed, Dec 17, 2014	5.07	5.07	4.94	4.94
3508	NASDAQ	UBFO	Tue, Dec 16, 2014	4.90	5.03	4.90	5.02
3507	NASDAQ	UBFO	Mon, Dec 15, 2014	4.92	5.06	4.96	4.99
3506	NASDAQ	UBFO	Fri, Dec 12, 2014	4.89	5.07	4.87	4.94
3505	NASDAQ	UBFO	Thu, Dec 11, 2014	4.80	4.83	4.80	4.80
3504	NASDAQ	UBFO	Wed, Dec 10, 2014	4.88	4.89	4.76	4.89
3503	NASDAQ	UBFO	Tue, Dec 9, 2014	4.76	4.88	4.76	4.88
3502	NASDAQ	UBFO	Mon, Dec 8, 2014	4.88	4.89	4.85	4.85
3501	NASDAQ	UBFO	Fri, Dec 5, 2014	4.89	4.89	4.75	4.89
3500	NASDAQ	UBFO	Thu, Dec 4, 2014	4.87	4.89	4.74	4.78
3499	NASDAQ	UBFO	Wed, Dec 3, 2014	4.90	4.90	4.90	4.90
3498	NASDAQ	UBFO	Tue, Dec 2, 2014	4.82	4.89	4.63	4.89
3497	NASDAQ	UBFO	Mon, Dec 1, 2014	4.83	4.88	4.71	4.84
3496	NASDAQ	UBFO	Wed, Nov 26, 2014	4.92	4.92	4.92	4.92
3495	NASDAQ	UBFO	Tue, Nov 25, 2014	4.90	4.90	4.82	4.82
3494	NASDAQ	UBFO	Mon, Nov 24, 2014	4.90	4.92	4.92	4.92
3493	NASDAQ	UBFO	Fri, Nov 21, 2014	5.07	5.07	4.89	4.92
3492	NASDAQ	UBFO	Thu, Nov 20, 2014	5.05	5.05	4.90	4.97
3491	NASDAQ	UBFO	Wed, Nov 19, 2014	4.90	4.99	4.89	4.98
3490	NASDAQ	UBFO	Tue, Nov 18, 2014	4.93	4.97	4.90	4.97
3489	NASDAQ	UBFO	Mon, Nov 17, 2014	4.97	4.99	4.90	4.93
3488	NASDAQ	UBFO	Fri, Nov 14, 2014	4.93	4.98	4.88	4.98
3487	NASDAQ	UBFO	Thu, Nov 13, 2014	4.99	4.99	4.99	4.99
3486	NASDAQ	UBFO	Wed, Nov 12, 2014	4.98	4.98	4.97	4.98
3485	NASDAQ	UBFO	Tue, Nov 11, 2014	4.99	5.09	4.96	4.96
3484	NASDAQ	UBFO	Mon, Nov 10, 2014	4.98	5.07	4.98	5.07
3483	NASDAQ	UBFO	Fri, Nov 7, 2014	4.98	4.98	4.94	4.94
3482	NASDAQ	UBFO	Thu, Nov 6, 2014	5.02	5.02	4.94	5.02
3481	NASDAQ	UBFO	Wed, Nov 5, 2014	5.00	5.11	5.00	5.11
3480	NASDAQ	UBFO	Tue, Nov 4, 2014	5.09	5.11	4.96	4.96
3479	NASDAQ	UBFO	Mon, Nov 3, 2014	5.03	5.11	4.94	5.11
3478	NASDAQ	UBFO	Fri, Oct 31, 2014	5.00	5.11	4.87	5.11
3477	NASDAQ	UBFO	Thu, Oct 30, 2014	4.96	5.02	4.81	5.00
3476	NASDAQ	UBFO	Wed, Oct 29, 2014	5.02	5.02	5.02	5.02
3475	NASDAQ	UBFO	Tue, Oct 28, 2014	5.04	5.04	5.04	5.04
3474	NASDAQ	UBFO	Mon, Oct 27, 2014	4.85	5.07	4.84	4.89
3473	NASDAQ	UBFO	Fri, Oct 24, 2014	5.03	5.07	4.84	5.07
3472	NASDAQ	UBFO	Thu, Oct 23, 2014	5.00	5.07	4.75	5.07
3471	NASDAQ	UBFO	Wed, Oct 22, 2014	5.00	5.02	5.02	5.02
3470	NASDAQ	UBFO	Tue, Oct 21, 2014	5.04	5.04	4.98	4.98
3469	NASDAQ	UBFO	Fri, Oct 17, 2014	5.07	5.16	5.04	5.16
3468	NASDAQ	UBFO	Thu, Oct 16, 2014	5.03	5.07	5.03	5.07
3467	NASDAQ	UBFO	Tue, Oct 14, 2014	5.14	5.07	5.02	5.07
3466	NASDAQ	UBFO	Mon, Oct 13, 2014	5.16	5.10	5.05	5.05
3465	NASDAQ	UBFO	Fri, Oct 10, 2014	5.05	5.05	5.05	5.05
3464	NASDAQ	UBFO	Thu, Oct 9, 2014	5.15	5.15	5.03	5.03
3463	NASDAQ	UBFO	Tue, Oct 7, 2014	5.11	5.11	5.11	5.11
3462	NASDAQ	UBFO	Mon, Oct 6, 2014	5.11	5.11	5.11	5.11
3461	NASDAQ	UBFO	Fri, Oct 3, 2014	5.10	5.11	5.10	5.11
3460	NASDAQ	UBFO	Thu, Oct 2, 2014	5.06	5.10	5.06	5.09
3459	NASDAQ	UBFO	Wed, Oct 1, 2014	5.05	5.06	4.97	5.06
3458	NASDAQ	UBFO	Tue, Sep 30, 2014	5.06	5.06	4.97	5.00
3457	NASDAQ	UBFO	Mon, Sep 29, 2014	4.98	5.02	4.97	5.02
3456	NASDAQ	UBFO	Fri, Sep 26, 2014	5.06	5.06	4.97	4.98
3455	NASDAQ	UBFO	Thu, Sep 25, 2014	5.00	5.06	5.00	5.06
3454	NASDAQ	UBFO	Wed, Sep 24, 2014	5.09	5.09	4.97	5.06
3453	NASDAQ	UBFO	Tue, Sep 23, 2014	5.07	5.06	4.97	4.97
3452	NASDAQ	UBFO	Mon, Sep 22, 2014	5.17	5.17	5.17	5.17
3451	NASDAQ	UBFO	Fri, Sep 19, 2014	5.03	5.14	5.03	5.14
3450	NASDAQ	UBFO	Wed, Sep 17, 2014	5.06	5.20	5.04	5.16
3449	NASDAQ	UBFO	Tue, Sep 16, 2014	5.15	5.15	5.15	5.15
3448	NASDAQ	UBFO	Mon, Sep 15, 2014	5.16	5.14	5.05	5.11
3447	NASDAQ	UBFO	Fri, Sep 12, 2014	5.05	5.17	5.05	5.15
3446	NASDAQ	UBFO	Thu, Sep 11, 2014	5.07	5.22	5.07	5.22
3445	NASDAQ	UBFO	Wed, Sep 10, 2014	5.12	5.22	5.08	5.16
3444	NASDAQ	UBFO	Tue, Sep 9, 2014	5.09	5.23	5.09	5.22
3443	NASDAQ	UBFO	Mon, Sep 8, 2014	5.09	5.23	5.07	5.23
3442	NASDAQ	UBFO	Fri, Sep 5, 2014	5.19	5.19	5.12	5.19
3441	NASDAQ	UBFO	Thu, Sep 4, 2014	5.17	5.19	5.08	5.08
3440	NASDAQ	UBFO	Wed, Sep 3, 2014	5.07	5.18	5.07	5.17
3439	NASDAQ	UBFO	Tue, Sep 2, 2014	5.19	5.20	5.07	5.17
3438	NASDAQ	UBFO	Fri, Aug 29, 2014	5.18	5.19	5.18	5.19
3437	NASDAQ	UBFO	Thu, Aug 28, 2014	5.17	5.23	5.12	5.12
3436	NASDAQ	UBFO	Wed, Aug 27, 2014	5.19	5.23	5.11	5.20
3435	NASDAQ	UBFO	Tue, Aug 26, 2014	5.13	5.20	5.11	5.17
3434	NASDAQ	UBFO	Mon, Aug 25, 2014	5.25	5.28	5.11	5.28
3433	NASDAQ	UBFO	Fri, Aug 22, 2014	5.30	5.30	5.11	5.22
3432	NASDAQ	UBFO	Thu, Aug 21, 2014	5.30	5.30	5.30	5.30
3431	NASDAQ	UBFO	Wed, Aug 20, 2014	5.24	5.25	5.21	5.22
3430	NASDAQ	UBFO	Tue, Aug 19, 2014	5.16	5.32	5.15	5.24
3429	NASDAQ	UBFO	Mon, Aug 18, 2014	5.24	5.32	5.24	5.32
3428	NASDAQ	UBFO	Fri, Aug 15, 2014	5.24	5.29	5.20	5.22
3427	NASDAQ	UBFO	Thu, Aug 14, 2014	5.29	5.29	5.20	5.29
3426	NASDAQ	UBFO	Wed, Aug 13, 2014	5.21	5.32	5.19	5.25
3425	NASDAQ	UBFO	Tue, Aug 12, 2014	5.32	5.32	5.20	5.21
3424	NASDAQ	UBFO	Mon, Aug 11, 2014	5.17	5.33	5.15	5.15
3423	NASDAQ	UBFO	Fri, Aug 8, 2014	5.32	5.32	5.06	5.18
3422	NASDAQ	UBFO	Thu, Aug 7, 2014	5.32	5.32	5.00	5.10
3421	NASDAQ	UBFO	Wed, Aug 6, 2014	5.31	5.31	5.20	5.20
3420	NASDAQ	UBFO	Tue, Aug 5, 2014	5.24	5.25	5.20	5.20
3419	NASDAQ	UBFO	Mon, Aug 4, 2014	5.33	5.25	5.25	5.25
3418	NASDAQ	UBFO	Fri, Aug 1, 2014	5.28	5.33	5.24	5.32
3417	NASDAQ	UBFO	Thu, Jul 31, 2014	5.24	5.25	5.24	5.24
3416	NASDAQ	UBFO	Wed, Jul 30, 2014	5.31	5.33	5.24	5.33
3415	NASDAQ	UBFO	Tue, Jul 29, 2014	5.22	5.26	5.22	5.24
3414	NASDAQ	UBFO	Mon, Jul 28, 2014	5.21	5.32	5.24	5.26
3413	NASDAQ	UBFO	Fri, Jul 25, 2014	5.28	5.27	5.20	5.20
3412	NASDAQ	UBFO	Thu, Jul 24, 2014	5.31	5.31	5.25	5.25
3411	NASDAQ	UBFO	Wed, Jul 23, 2014	5.30	5.40	5.30	5.38
3410	NASDAQ	UBFO	Tue, Jul 22, 2014	5.27	5.58	5.24	5.28
3409	NASDAQ	UBFO	Mon, Jul 21, 2014	5.21	5.52	5.21	5.23
3408	NASDAQ	UBFO	Fri, Jul 18, 2014	5.20	5.23	5.20	5.23
3407	NASDAQ	UBFO	Thu, Jul 17, 2014	5.16	5.28	5.15	5.28
3406	NASDAQ	UBFO	Wed, Jul 16, 2014	5.04	5.38	5.04	5.22
3405	NASDAQ	UBFO	Tue, Jul 15, 2014	5.04	5.15	5.04	5.15
3404	NASDAQ	UBFO	Mon, Jul 14, 2014	5.00	5.10	4.96	5.09
3403	NASDAQ	UBFO	Fri, Jul 11, 2014	5.06	5.09	4.96	5.09
3402	NASDAQ	UBFO	Thu, Jul 10, 2014	5.05	5.08	4.93	5.06
3401	NASDAQ	UBFO	Tue, Jul 8, 2014	4.98	5.06	4.98	4.98
3400	NASDAQ	UBFO	Mon, Jul 7, 2014	4.90	4.99	4.90	4.99
3399	NASDAQ	UBFO	Thu, Jul 3, 2014	4.97	5.11	4.90	4.90
3398	NASDAQ	UBFO	Wed, Jul 2, 2014	5.07	5.01	4.89	5.01
3397	NASDAQ	UBFO	Tue, Jul 1, 2014	4.98	5.12	4.93	5.03
3396	NASDAQ	UBFO	Mon, Jun 30, 2014	5.01	5.05	4.93	4.93
3395	NASDAQ	UBFO	Fri, Jun 27, 2014	4.88	5.01	4.88	5.01
3394	NASDAQ	UBFO	Thu, Jun 26, 2014	4.91	5.00	4.91	4.92
3393	NASDAQ	UBFO	Wed, Jun 25, 2014	4.93	4.99	4.90	4.95
3392	NASDAQ	UBFO	Tue, Jun 24, 2014	4.89	5.01	4.88	4.93
3391	NASDAQ	UBFO	Mon, Jun 23, 2014	5.00	5.12	4.89	4.98
3390	NASDAQ	UBFO	Fri, Jun 20, 2014	4.89	5.10	4.89	5.09
3389	NASDAQ	UBFO	Thu, Jun 19, 2014	5.09	5.09	4.84	4.85
3388	NASDAQ	UBFO	Wed, Jun 18, 2014	4.97	5.11	4.83	4.97
3387	NASDAQ	UBFO	Tue, Jun 17, 2014	4.97	5.06	4.86	4.97
3386	NASDAQ	UBFO	Mon, Jun 16, 2014	4.89	5.04	4.86	5.03
3385	NASDAQ	UBFO	Fri, Jun 13, 2014	5.10	5.10	4.92	4.92
3384	NASDAQ	UBFO	Thu, Jun 12, 2014	4.84	5.08	4.84	5.07
3383	NASDAQ	UBFO	Wed, Jun 11, 2014	4.96	5.15	4.85	5.09
3382	NASDAQ	UBFO	Tue, Jun 10, 2014	4.93	4.93	4.93	4.93
3381	NASDAQ	UBFO	Mon, Jun 9, 2014	4.84	4.84	4.84	4.84
3380	NASDAQ	UBFO	Fri, Jun 6, 2014	5.05	5.03	4.86	4.97
3379	NASDAQ	UBFO	Thu, Jun 5, 2014	5.01	5.08	4.96	5.06
3378	NASDAQ	UBFO	Wed, Jun 4, 2014	4.93	5.20	4.90	5.01
3377	NASDAQ	UBFO	Tue, Jun 3, 2014	4.88	5.21	4.88	4.97
3376	NASDAQ	UBFO	Mon, Jun 2, 2014	5.06	5.07	4.78	4.87
3375	NASDAQ	UBFO	Fri, May 30, 2014	5.02	5.08	4.88	5.01
3374	NASDAQ	UBFO	Thu, May 29, 2014	5.19	5.01	4.91	4.97
3373	NASDAQ	UBFO	Wed, May 28, 2014	4.95	5.19	4.95	5.19
3372	NASDAQ	UBFO	Tue, May 27, 2014	5.01	5.04	4.90	4.90
3371	NASDAQ	UBFO	Fri, May 23, 2014	5.03	5.04	5.01	5.01
3370	NASDAQ	UBFO	Thu, May 22, 2014	5.09	5.09	4.97	4.97
3369	NASDAQ	UBFO	Wed, May 21, 2014	4.93	5.15	4.93	5.10
3368	NASDAQ	UBFO	Tue, May 20, 2014	4.97	4.97	4.88	4.88
3367	NASDAQ	UBFO	Mon, May 19, 2014	4.97	4.97	4.89	4.97
3366	NASDAQ	UBFO	Fri, May 16, 2014	4.97	5.01	4.97	4.97
3365	NASDAQ	UBFO	Thu, May 15, 2014	5.01	5.01	4.89	5.01
3364	NASDAQ	UBFO	Wed, May 14, 2014	5.01	5.01	5.01	5.01
3363	NASDAQ	UBFO	Tue, May 13, 2014	4.98	5.04	4.95	5.03
3362	NASDAQ	UBFO	Mon, May 12, 2014	4.98	5.02	4.89	5.02
3361	NASDAQ	UBFO	Fri, May 9, 2014	4.99	5.01	4.92	5.01
3360	NASDAQ	UBFO	Thu, May 8, 2014	4.94	4.94	4.84	4.84
3359	NASDAQ	UBFO	Wed, May 7, 2014	4.88	4.96	4.85	4.93
3358	NASDAQ	UBFO	Tue, May 6, 2014	4.88	4.97	4.88	4.97
3357	NASDAQ	UBFO	Mon, May 5, 2014	4.90	4.96	4.88	4.89
3356	NASDAQ	UBFO	Fri, May 2, 2014	4.97	5.03	4.93	4.96
3355	NASDAQ	UBFO	Thu, May 1, 2014	5.00	5.03	4.89	4.93
3354	NASDAQ	UBFO	Wed, Apr 30, 2014	4.88	5.01	4.88	5.01
3353	NASDAQ	UBFO	Tue, Apr 29, 2014	4.97	5.00	4.88	5.00
3352	NASDAQ	UBFO	Mon, Apr 28, 2014	4.95	5.01	4.88	4.94
3351	NASDAQ	UBFO	Fri, Apr 25, 2014	4.84	5.01	4.85	4.90
3350	NASDAQ	UBFO	Thu, Apr 24, 2014	4.90	5.01	4.85	4.85
3349	NASDAQ	UBFO	Wed, Apr 23, 2014	5.01	5.01	4.80	4.88
3348	NASDAQ	UBFO	Tue, Apr 22, 2014	4.89	5.06	4.89	4.97
3347	NASDAQ	UBFO	Mon, Apr 21, 2014	4.84	5.00	4.85	5.00
3346	NASDAQ	UBFO	Thu, Apr 17, 2014	4.84	4.87	4.82	4.87
3345	NASDAQ	UBFO	Wed, Apr 16, 2014	4.69	4.83	4.61	4.83
3344	NASDAQ	UBFO	Tue, Apr 15, 2014	4.64	4.75	4.64	4.75
3343	NASDAQ	UBFO	Mon, Apr 14, 2014	4.64	4.64	4.64	4.64
3342	NASDAQ	UBFO	Fri, Apr 11, 2014	4.69	4.79	4.57	4.59
3341	NASDAQ	UBFO	Thu, Apr 10, 2014	4.88	5.00	4.69	4.69
3340	NASDAQ	UBFO	Wed, Apr 9, 2014	4.88	5.04	4.86	4.86
3339	NASDAQ	UBFO	Tue, Apr 8, 2014	4.88	4.88	4.75	4.83
3338	NASDAQ	UBFO	Mon, Apr 7, 2014	4.83	4.98	4.83	4.83
3337	NASDAQ	UBFO	Fri, Apr 4, 2014	5.01	5.01	5.01	5.01
3336	NASDAQ	UBFO	Thu, Apr 3, 2014	4.88	4.98	4.82	4.97
3335	NASDAQ	UBFO	Wed, Apr 2, 2014	5.03	5.03	4.74	4.83
3334	NASDAQ	UBFO	Tue, Apr 1, 2014	5.07	5.07	4.81	4.83
3333	NASDAQ	UBFO	Mon, Mar 31, 2014	5.05	5.10	4.76	4.87
3332	NASDAQ	UBFO	Fri, Mar 28, 2014	5.04	5.10	4.76	4.88
3331	NASDAQ	UBFO	Thu, Mar 27, 2014	4.84	5.09	4.84	5.05
3330	NASDAQ	UBFO	Wed, Mar 26, 2014	5.08	5.08	4.74	4.79
3329	NASDAQ	UBFO	Tue, Mar 25, 2014	5.09	5.09	4.74	5.07
3328	NASDAQ	UBFO	Mon, Mar 24, 2014	4.84	5.26	4.83	5.12
3327	NASDAQ	UBFO	Fri, Mar 21, 2014	5.05	5.25	4.84	4.88
3326	NASDAQ	UBFO	Thu, Mar 20, 2014	5.18	5.26	4.86	5.19
3325	NASDAQ	UBFO	Wed, Mar 19, 2014	4.82	5.22	4.82	5.18
3324	NASDAQ	UBFO	Tue, Mar 18, 2014	4.67	4.83	4.67	4.74
3323	NASDAQ	UBFO	Mon, Mar 17, 2014	4.73	4.74	4.67	4.73
3322	NASDAQ	UBFO	Fri, Mar 14, 2014	4.69	4.73	4.69	4.73
3321	NASDAQ	UBFO	Thu, Mar 13, 2014	4.70	4.70	4.70	4.70
3320	NASDAQ	UBFO	Wed, Mar 12, 2014	4.67	4.68	4.66	4.66
3319	NASDAQ	UBFO	Tue, Mar 11, 2014	4.72	4.72	4.69	4.72
3318	NASDAQ	UBFO	Mon, Mar 10, 2014	4.66	4.74	4.66	4.74
3317	NASDAQ	UBFO	Fri, Mar 7, 2014	4.63	4.74	4.63	4.69
3316	NASDAQ	UBFO	Thu, Mar 6, 2014	4.74	4.74	4.67	4.67
3315	NASDAQ	UBFO	Wed, Mar 5, 2014	4.74	4.80	4.62	4.74
3314	NASDAQ	UBFO	Tue, Mar 4, 2014	4.74	4.82	4.74	4.74
3313	NASDAQ	UBFO	Mon, Mar 3, 2014	4.68	4.68	4.61	4.61
3312	NASDAQ	UBFO	Fri, Feb 28, 2014	4.73	4.78	4.61	4.61
3311	NASDAQ	UBFO	Thu, Feb 27, 2014	4.50	4.73	4.50	4.73
3310	NASDAQ	UBFO	Wed, Feb 26, 2014	4.43	4.45	4.43	4.45
3309	NASDAQ	UBFO	Tue, Feb 25, 2014	4.60	4.60	4.43	4.43
3308	NASDAQ	UBFO	Mon, Feb 24, 2014	4.59	4.61	4.46	4.60
3307	NASDAQ	UBFO	Fri, Feb 21, 2014	4.42	4.59	4.51	4.59
3306	NASDAQ	UBFO	Thu, Feb 20, 2014	4.44	4.49	4.40	4.43
3305	NASDAQ	UBFO	Wed, Feb 19, 2014	4.45	4.48	4.44	4.44
3304	NASDAQ	UBFO	Tue, Feb 18, 2014	4.44	4.48	4.44	4.45
3303	NASDAQ	UBFO	Fri, Feb 14, 2014	4.48	4.48	4.42	4.42
3302	NASDAQ	UBFO	Thu, Feb 13, 2014	4.38	4.40	4.35	4.40
3301	NASDAQ	UBFO	Wed, Feb 12, 2014	4.42	4.45	4.39	4.45
3300	NASDAQ	UBFO	Tue, Feb 11, 2014	4.36	4.47	4.36	4.47
3299	NASDAQ	UBFO	Mon, Feb 10, 2014	4.29	4.38	4.29	4.38
3298	NASDAQ	UBFO	Fri, Feb 7, 2014	4.33	4.34	4.28	4.34
3297	NASDAQ	UBFO	Thu, Feb 6, 2014	4.45	4.45	4.45	4.45
3296	NASDAQ	UBFO	Wed, Feb 5, 2014	4.34	4.48	4.34	4.37
3295	NASDAQ	UBFO	Tue, Feb 4, 2014	4.31	4.46	4.26	4.37
3294	NASDAQ	UBFO	Mon, Feb 3, 2014	4.42	4.42	4.31	4.34
3293	NASDAQ	UBFO	Fri, Jan 31, 2014	4.38	4.38	4.31	4.33
3292	NASDAQ	UBFO	Thu, Jan 30, 2014	4.45	4.45	4.32	4.32
3291	NASDAQ	UBFO	Wed, Jan 29, 2014	4.26	4.33	4.26	4.33
3290	NASDAQ	UBFO	Tue, Jan 28, 2014	4.39	4.40	4.39	4.40
3289	NASDAQ	UBFO	Mon, Jan 27, 2014	4.47	4.45	4.45	4.45
3288	NASDAQ	UBFO	Fri, Jan 24, 2014	4.38	4.46	4.38	4.40
3287	NASDAQ	UBFO	Thu, Jan 23, 2014	4.36	4.45	4.37	4.45
3286	NASDAQ	UBFO	Wed, Jan 22, 2014	4.37	4.48	4.39	4.40
3285	NASDAQ	UBFO	Tue, Jan 21, 2014	4.35	4.40	4.35	4.40
3284	NASDAQ	UBFO	Fri, Jan 17, 2014	4.36	4.44	4.35	4.44
3283	NASDAQ	UBFO	Thu, Jan 16, 2014	4.35	4.41	4.35	4.36
3282	NASDAQ	UBFO	Wed, Jan 15, 2014	4.39	4.43	4.27	4.39
3281	NASDAQ	UBFO	Tue, Jan 14, 2014	4.26	4.44	4.31	4.38
3280	NASDAQ	UBFO	Mon, Jan 13, 2014	4.24	4.31	4.24	4.31
3279	NASDAQ	UBFO	Fri, Jan 10, 2014	4.30	4.34	3.99	4.26
3278	NASDAQ	UBFO	Thu, Jan 9, 2014	4.34	4.35	4.09	4.32
3277	NASDAQ	UBFO	Wed, Jan 8, 2014	4.17	4.31	4.16	4.31
3276	NASDAQ	UBFO	Tue, Jan 7, 2014	4.27	4.27	3.97	4.13
3275	NASDAQ	UBFO	Mon, Jan 6, 2014	4.30	4.31	4.26	4.27
3274	NASDAQ	UBFO	Fri, Jan 3, 2014	4.31	4.31	4.26	4.30
3273	NASDAQ	UBFO	Thu, Jan 2, 2014	4.41	4.42	4.28	4.35
3272	NASDAQ	UBFO	Tue, Dec 31, 2013	4.43	4.43	4.26	4.28
3271	NASDAQ	UBFO	Mon, Dec 30, 2013	4.26	4.32	4.25	4.32
3270	NASDAQ	UBFO	Fri, Dec 27, 2013	4.32	4.32	4.32	4.32
3269	NASDAQ	UBFO	Thu, Dec 26, 2013	4.32	4.32	4.32	4.32
3268	NASDAQ	UBFO	Tue, Dec 24, 2013	4.32	4.32	4.32	4.32
3267	NASDAQ	UBFO	Mon, Dec 23, 2013	4.20	4.32	4.18	4.25
3266	NASDAQ	UBFO	Fri, Dec 20, 2013	4.19	4.33	4.18	4.18
3265	NASDAQ	UBFO	Thu, Dec 19, 2013	4.18	4.26	4.18	4.26
3264	NASDAQ	UBFO	Wed, Dec 18, 2013	4.31	4.36	4.30	4.30
3263	NASDAQ	UBFO	Tue, Dec 17, 2013	4.30	4.31	4.29	4.30
3262	NASDAQ	UBFO	Mon, Dec 16, 2013	4.18	4.37	4.31	4.31
3261	NASDAQ	UBFO	Thu, Dec 12, 2013	4.26	4.22	4.18	4.22
3260	NASDAQ	UBFO	Wed, Dec 11, 2013	4.19	4.22	4.19	4.22
3259	NASDAQ	UBFO	Tue, Dec 10, 2013	4.10	4.27	4.10	4.20
3258	NASDAQ	UBFO	Mon, Dec 9, 2013	4.33	4.35	4.13	4.33
3257	NASDAQ	UBFO	Fri, Dec 6, 2013	4.34	4.44	4.34	4.37
3256	NASDAQ	UBFO	Thu, Dec 5, 2013	4.30	4.30	4.30	4.30
3255	NASDAQ	UBFO	Wed, Dec 4, 2013	4.18	4.30	4.13	4.18
3254	NASDAQ	UBFO	Tue, Dec 3, 2013	4.09	4.35	4.09	4.11
3253	NASDAQ	UBFO	Mon, Dec 2, 2013	4.21	4.21	4.08	4.09
3252	NASDAQ	UBFO	Fri, Nov 29, 2013	4.13	4.16	4.14	4.16
3251	NASDAQ	UBFO	Wed, Nov 27, 2013	3.94	4.12	3.94	4.09
3250	NASDAQ	UBFO	Tue, Nov 26, 2013	4.20	4.32	3.83	3.83
3249	NASDAQ	UBFO	Mon, Nov 25, 2013	4.26	4.26	4.26	4.26
3248	NASDAQ	UBFO	Fri, Nov 22, 2013	4.16	4.26	4.16	4.25
3247	NASDAQ	UBFO	Thu, Nov 21, 2013	4.17	4.17	4.06	4.15
3246	NASDAQ	UBFO	Wed, Nov 20, 2013	3.99	4.17	3.99	4.17
3245	NASDAQ	UBFO	Tue, Nov 19, 2013	4.07	4.11	4.07	4.09
3244	NASDAQ	UBFO	Mon, Nov 18, 2013	4.18	4.17	4.07	4.09
3243	NASDAQ	UBFO	Thu, Nov 14, 2013	4.05	4.12	4.05	4.10
3242	NASDAQ	UBFO	Wed, Nov 13, 2013	4.26	4.26	4.05	4.05
3241	NASDAQ	UBFO	Tue, Nov 12, 2013	4.03	4.15	4.05	4.05
3240	NASDAQ	UBFO	Mon, Nov 11, 2013	4.01	4.07	4.01	4.04
3239	NASDAQ	UBFO	Fri, Nov 8, 2013	4.24	4.26	3.87	4.05
3238	NASDAQ	UBFO	Thu, Nov 7, 2013	4.06	4.28	4.28	4.28
3237	NASDAQ	UBFO	Wed, Nov 6, 2013	4.39	4.39	3.96	4.03
3236	NASDAQ	UBFO	Tue, Nov 5, 2013	4.29	4.37	4.29	4.37
3235	NASDAQ	UBFO	Mon, Nov 4, 2013	4.35	4.35	4.18	4.26
3234	NASDAQ	UBFO	Fri, Nov 1, 2013	4.31	4.48	4.31	4.31
3233	NASDAQ	UBFO	Thu, Oct 31, 2013	4.65	4.65	4.35	4.35
3232	NASDAQ	UBFO	Wed, Oct 30, 2013	4.71	4.71	4.41	4.49
3231	NASDAQ	UBFO	Tue, Oct 29, 2013	4.36	4.76	4.36	4.76
3230	NASDAQ	UBFO	Mon, Oct 28, 2013	4.42	4.79	4.35	4.35
3229	NASDAQ	UBFO	Fri, Oct 25, 2013	4.45	4.34	4.34	4.34
3228	NASDAQ	UBFO	Thu, Oct 24, 2013	4.56	4.95	4.22	4.44
3227	NASDAQ	UBFO	Wed, Oct 23, 2013	4.69	4.98	4.57	4.58
3226	NASDAQ	UBFO	Tue, Oct 22, 2013	4.52	4.61	4.51	4.55
3225	NASDAQ	UBFO	Fri, Oct 18, 2013	4.53	4.61	4.11	4.50
3224	NASDAQ	UBFO	Thu, Oct 17, 2013	3.83	4.52	3.82	4.52
3223	NASDAQ	UBFO	Wed, Oct 16, 2013	3.72	3.82	3.72	3.82
3222	NASDAQ	UBFO	Tue, Oct 15, 2013	3.72	3.77	3.70	3.76
3221	NASDAQ	UBFO	Fri, Oct 11, 2013	3.73	3.73	3.73	3.73
3220	NASDAQ	UBFO	Thu, Oct 10, 2013	3.71	3.71	3.71	3.71
3219	NASDAQ	UBFO	Wed, Oct 9, 2013	3.92	3.93	3.78	3.86
3218	NASDAQ	UBFO	Tue, Oct 8, 2013	3.75	4.17	3.75	3.96
3217	NASDAQ	UBFO	Mon, Oct 7, 2013	3.64	3.75	3.62	3.75
3216	NASDAQ	UBFO	Fri, Oct 4, 2013	3.63	3.64	3.61	3.62
3215	NASDAQ	UBFO	Thu, Oct 3, 2013	3.65	3.75	3.62	3.63
3214	NASDAQ	UBFO	Wed, Oct 2, 2013	3.70	3.75	3.63	3.75
3213	NASDAQ	UBFO	Tue, Oct 1, 2013	3.75	3.77	3.67	3.77
3212	NASDAQ	UBFO	Mon, Sep 30, 2013	3.68	3.68	3.64	3.64
3211	NASDAQ	UBFO	Fri, Sep 27, 2013	3.69	3.69	3.66	3.67
3210	NASDAQ	UBFO	Thu, Sep 26, 2013	3.69	3.69	3.69	3.69
3209	NASDAQ	UBFO	Wed, Sep 25, 2013	3.70	3.70	3.62	3.68
3208	NASDAQ	UBFO	Tue, Sep 24, 2013	3.70	3.70	3.67	3.67
3207	NASDAQ	UBFO	Mon, Sep 23, 2013	3.76	3.76	3.67	3.69
3206	NASDAQ	UBFO	Fri, Sep 20, 2013	3.69	3.76	3.64	3.75
3205	NASDAQ	UBFO	Thu, Sep 19, 2013	3.68	3.70	3.63	3.67
3204	NASDAQ	UBFO	Wed, Sep 18, 2013	3.71	3.71	3.62	3.64
3203	NASDAQ	UBFO	Tue, Sep 17, 2013	3.66	3.79	3.66	3.76
3202	NASDAQ	UBFO	Mon, Sep 16, 2013	3.70	3.70	3.62	3.66
3201	NASDAQ	UBFO	Fri, Sep 13, 2013	3.70	3.70	3.62	3.70
3200	NASDAQ	UBFO	Tue, Sep 10, 2013	3.60	3.75	3.60	3.75
3199	NASDAQ	UBFO	Fri, Sep 6, 2013	3.70	3.71	3.70	3.71
3198	NASDAQ	UBFO	Thu, Sep 5, 2013	3.68	3.69	3.62	3.69
3197	NASDAQ	UBFO	Wed, Sep 4, 2013	3.52	3.69	3.52	3.66
3196	NASDAQ	UBFO	Tue, Sep 3, 2013	3.66	3.66	3.66	3.66
3195	NASDAQ	UBFO	Fri, Aug 30, 2013	3.57	3.69	3.57	3.69
3194	NASDAQ	UBFO	Thu, Aug 29, 2013	3.64	3.70	3.53	3.70
3193	NASDAQ	UBFO	Wed, Aug 28, 2013	3.51	3.64	3.51	3.64
3192	NASDAQ	UBFO	Tue, Aug 27, 2013	3.63	3.58	3.45	3.45
3191	NASDAQ	UBFO	Mon, Aug 26, 2013	3.70	3.70	3.62	3.62
3190	NASDAQ	UBFO	Fri, Aug 23, 2013	3.68	3.68	3.66	3.68
3189	NASDAQ	UBFO	Tue, Aug 20, 2013	3.70	3.73	3.70	3.73
3188	NASDAQ	UBFO	Mon, Aug 19, 2013	3.70	3.72	3.70	3.70
3187	NASDAQ	UBFO	Fri, Aug 16, 2013	3.69	3.72	3.69	3.72
3186	NASDAQ	UBFO	Thu, Aug 15, 2013	3.71	3.71	3.70	3.71
3185	NASDAQ	UBFO	Wed, Aug 14, 2013	3.63	3.70	3.62	3.70
3184	NASDAQ	UBFO	Tue, Aug 13, 2013	3.71	3.71	3.63	3.63
3183	NASDAQ	UBFO	Mon, Aug 12, 2013	3.69	3.70	3.69	3.70
3182	NASDAQ	UBFO	Fri, Aug 9, 2013	3.63	3.69	3.63	3.67
3181	NASDAQ	UBFO	Thu, Aug 8, 2013	3.68	3.70	3.59	3.69
3180	NASDAQ	UBFO	Wed, Aug 7, 2013	3.61	3.69	3.61	3.61
3179	NASDAQ	UBFO	Tue, Aug 6, 2013	3.60	3.69	3.59	3.63
3178	NASDAQ	UBFO	Mon, Aug 5, 2013	3.57	3.70	3.70	3.70
3177	NASDAQ	UBFO	Fri, Aug 2, 2013	3.66	3.71	3.66	3.70
3176	NASDAQ	UBFO	Thu, Aug 1, 2013	3.70	3.71	3.66	3.71
3175	NASDAQ	UBFO	Wed, Jul 31, 2013	3.57	3.71	3.57	3.71
3174	NASDAQ	UBFO	Tue, Jul 30, 2013	3.64	3.67	3.57	3.66
3173	NASDAQ	UBFO	Mon, Jul 29, 2013	3.70	3.71	3.55	3.67
3172	NASDAQ	UBFO	Fri, Jul 26, 2013	3.71	3.71	3.68	3.70
3171	NASDAQ	UBFO	Thu, Jul 25, 2013	3.67	3.71	3.66	3.71
3170	NASDAQ	UBFO	Wed, Jul 24, 2013	3.57	3.71	3.57	3.71
3169	NASDAQ	UBFO	Tue, Jul 23, 2013	3.51	3.65	3.51	3.65
3168	NASDAQ	UBFO	Mon, Jul 22, 2013	3.51	3.52	3.51	3.51
3167	NASDAQ	UBFO	Fri, Jul 19, 2013	3.60	3.68	3.57	3.58
3166	NASDAQ	UBFO	Thu, Jul 18, 2013	3.57	3.61	3.57	3.58
3165	NASDAQ	UBFO	Wed, Jul 17, 2013	3.60	3.63	3.55	3.55
3164	NASDAQ	UBFO	Tue, Jul 16, 2013	3.59	3.59	3.58	3.58
3163	NASDAQ	UBFO	Mon, Jul 15, 2013	3.52	3.66	3.45	3.66
3162	NASDAQ	UBFO	Fri, Jul 12, 2013	3.52	3.52	3.51	3.51
3161	NASDAQ	UBFO	Thu, Jul 11, 2013	3.47	3.52	3.47	3.52
3160	NASDAQ	UBFO	Wed, Jul 10, 2013	3.41	3.46	3.40	3.45
3159	NASDAQ	UBFO	Tue, Jul 9, 2013	3.45	3.49	3.43	3.43
3158	NASDAQ	UBFO	Mon, Jul 8, 2013	3.48	3.48	3.38	3.39
3157	NASDAQ	UBFO	Fri, Jul 5, 2013	3.56	3.56	3.54	3.54
3156	NASDAQ	UBFO	Tue, Jul 2, 2013	3.62	3.62	3.55	3.56
3155	NASDAQ	UBFO	Mon, Jul 1, 2013	3.62	3.63	3.62	3.62
3154	NASDAQ	UBFO	Fri, Jun 28, 2013	3.54	3.64	3.51	3.62
3153	NASDAQ	UBFO	Thu, Jun 27, 2013	3.56	3.65	3.56	3.64
3152	NASDAQ	UBFO	Wed, Jun 26, 2013	3.56	3.56	3.51	3.51
3151	NASDAQ	UBFO	Tue, Jun 25, 2013	3.56	3.62	3.50	3.58
3150	NASDAQ	UBFO	Mon, Jun 24, 2013	3.64	3.55	3.38	3.55
3149	NASDAQ	UBFO	Fri, Jun 21, 2013	3.45	3.67	3.41	3.67
3148	NASDAQ	UBFO	Thu, Jun 20, 2013	3.50	3.51	3.41	3.46
3147	NASDAQ	UBFO	Wed, Jun 19, 2013	3.51	3.57	3.50	3.54
3146	NASDAQ	UBFO	Tue, Jun 18, 2013	3.54	3.58	3.51	3.54
3145	NASDAQ	UBFO	Mon, Jun 17, 2013	3.54	3.60	3.54	3.59
3144	NASDAQ	UBFO	Fri, Jun 14, 2013	3.53	3.56	3.51	3.54
3143	NASDAQ	UBFO	Tue, Jun 11, 2013	3.51	3.69	3.51	3.62
3142	NASDAQ	UBFO	Mon, Jun 10, 2013	3.53	3.67	3.53	3.65
3141	NASDAQ	UBFO	Fri, Jun 7, 2013	3.67	3.67	3.62	3.62
3140	NASDAQ	UBFO	Thu, Jun 6, 2013	3.63	3.65	3.62	3.65
3139	NASDAQ	UBFO	Wed, Jun 5, 2013	3.62	3.67	3.62	3.66
3138	NASDAQ	UBFO	Tue, Jun 4, 2013	3.66	3.67	3.62	3.66
3137	NASDAQ	UBFO	Mon, Jun 3, 2013	3.51	3.66	3.51	3.62
3136	NASDAQ	UBFO	Fri, May 31, 2013	3.67	3.67	3.51	3.65
3135	NASDAQ	UBFO	Wed, May 29, 2013	3.65	3.79	3.60	3.63
3134	NASDAQ	UBFO	Tue, May 28, 2013	3.71	3.85	3.64	3.64
3133	NASDAQ	UBFO	Fri, May 24, 2013	3.74	3.74	3.66	3.71
3132	NASDAQ	UBFO	Thu, May 23, 2013	3.67	3.68	3.59	3.59
3131	NASDAQ	UBFO	Wed, May 22, 2013	3.65	3.65	3.58	3.58
3130	NASDAQ	UBFO	Tue, May 21, 2013	3.65	3.66	3.56	3.56
3129	NASDAQ	UBFO	Mon, May 20, 2013	3.56	3.67	3.56	3.67
3128	NASDAQ	UBFO	Fri, May 17, 2013	3.58	3.58	3.54	3.55
3127	NASDAQ	UBFO	Thu, May 16, 2013	3.63	3.63	3.63	3.63
3126	NASDAQ	UBFO	Tue, May 14, 2013	3.55	3.65	3.55	3.65
3125	NASDAQ	UBFO	Mon, May 13, 2013	3.66	3.67	3.66	3.67
3124	NASDAQ	UBFO	Fri, May 10, 2013	3.67	3.67	3.65	3.65
3123	NASDAQ	UBFO	Thu, May 9, 2013	3.52	3.68	3.52	3.67
3122	NASDAQ	UBFO	Wed, May 8, 2013	3.51	3.52	3.51	3.52
3121	NASDAQ	UBFO	Tue, May 7, 2013	3.54	3.54	3.45	3.51
3120	NASDAQ	UBFO	Mon, May 6, 2013	3.54	3.54	3.45	3.52
3119	NASDAQ	UBFO	Fri, May 3, 2013	3.52	3.52	3.49	3.49
3118	NASDAQ	UBFO	Thu, May 2, 2013	3.50	3.52	3.45	3.51
3117	NASDAQ	UBFO	Wed, May 1, 2013	3.50	3.52	3.45	3.51
3116	NASDAQ	UBFO	Tue, Apr 30, 2013	3.50	3.51	3.47	3.50
3115	NASDAQ	UBFO	Mon, Apr 29, 2013	3.50	3.50	3.50	3.50
3114	NASDAQ	UBFO	Fri, Apr 26, 2013	3.49	3.50	3.47	3.50
3113	NASDAQ	UBFO	Thu, Apr 25, 2013	3.50	3.50	3.41	3.46
3112	NASDAQ	UBFO	Wed, Apr 24, 2013	3.47	3.50	3.42	3.49
3111	NASDAQ	UBFO	Tue, Apr 23, 2013	3.48	3.50	3.46	3.46
3110	NASDAQ	UBFO	Mon, Apr 22, 2013	3.54	3.56	3.54	3.55
3109	NASDAQ	UBFO	Fri, Apr 19, 2013	3.48	3.51	3.47	3.51
3108	NASDAQ	UBFO	Thu, Apr 18, 2013	3.51	3.51	3.38	3.41
3107	NASDAQ	UBFO	Wed, Apr 17, 2013	3.54	3.54	3.49	3.51
3106	NASDAQ	UBFO	Tue, Apr 16, 2013	3.55	3.68	3.49	3.56
3105	NASDAQ	UBFO	Mon, Apr 15, 2013	3.57	3.62	3.41	3.57
3104	NASDAQ	UBFO	Fri, Apr 12, 2013	3.58	3.62	3.57	3.60
3103	NASDAQ	UBFO	Thu, Apr 11, 2013	3.80	3.79	3.42	3.44
3102	NASDAQ	UBFO	Wed, Apr 10, 2013	3.59	3.81	3.58	3.62
3101	NASDAQ	UBFO	Tue, Apr 9, 2013	3.66	3.66	3.55	3.55
3100	NASDAQ	UBFO	Mon, Apr 8, 2013	3.61	3.83	3.61	3.61
3099	NASDAQ	UBFO	Fri, Apr 5, 2013	3.69	3.69	3.58	3.59
3098	NASDAQ	UBFO	Thu, Apr 4, 2013	3.77	3.77	3.64	3.69
3097	NASDAQ	UBFO	Wed, Apr 3, 2013	3.66	3.71	3.66	3.66
3096	NASDAQ	UBFO	Tue, Apr 2, 2013	3.67	3.77	3.67	3.72
3095	NASDAQ	UBFO	Mon, Apr 1, 2013	3.76	3.77	3.66	3.66
3094	NASDAQ	UBFO	Thu, Mar 28, 2013	3.72	3.77	3.68	3.76
3093	NASDAQ	UBFO	Wed, Mar 27, 2013	3.70	3.77	3.67	3.72
3092	NASDAQ	UBFO	Tue, Mar 26, 2013	3.67	3.77	3.67	3.67
3091	NASDAQ	UBFO	Mon, Mar 25, 2013	3.75	3.76	3.72	3.72
3090	NASDAQ	UBFO	Fri, Mar 22, 2013	3.77	3.77	3.67	3.67
3089	NASDAQ	UBFO	Thu, Mar 21, 2013	3.77	3.80	3.60	3.79
3088	NASDAQ	UBFO	Wed, Mar 20, 2013	3.69	3.83	3.67	3.77
3087	NASDAQ	UBFO	Tue, Mar 19, 2013	3.59	3.72	3.52	3.55
3086	NASDAQ	UBFO	Mon, Mar 18, 2013	3.56	3.58	3.48	3.48
3085	NASDAQ	UBFO	Fri, Mar 15, 2013	3.57	3.58	3.56	3.56
3084	NASDAQ	UBFO	Thu, Mar 14, 2013	3.56	3.58	3.52	3.58
3083	NASDAQ	UBFO	Wed, Mar 13, 2013	3.55	3.55	3.53	3.54
3082	NASDAQ	UBFO	Tue, Mar 12, 2013	3.48	3.55	3.40	3.47
3081	NASDAQ	UBFO	Mon, Mar 11, 2013	3.37	3.50	3.29	3.50
3080	NASDAQ	UBFO	Fri, Mar 8, 2013	3.36	3.39	3.29	3.31
3079	NASDAQ	UBFO	Thu, Mar 7, 2013	3.34	3.39	3.34	3.35
3078	NASDAQ	UBFO	Wed, Mar 6, 2013	3.34	3.34	3.33	3.34
3077	NASDAQ	UBFO	Tue, Mar 5, 2013	3.30	3.34	3.30	3.33
3076	NASDAQ	UBFO	Mon, Mar 4, 2013	3.25	3.34	3.25	3.34
3075	NASDAQ	UBFO	Fri, Mar 1, 2013	3.23	3.28	3.22	3.28
3074	NASDAQ	UBFO	Thu, Feb 28, 2013	3.20	3.23	3.20	3.22
3073	NASDAQ	UBFO	Wed, Feb 27, 2013	3.21	3.22	3.21	3.22
3072	NASDAQ	UBFO	Tue, Feb 26, 2013	3.24	3.25	3.21	3.23
3071	NASDAQ	UBFO	Mon, Feb 25, 2013	3.24	3.24	3.24	3.24
3070	NASDAQ	UBFO	Fri, Feb 22, 2013	3.21	3.25	3.21	3.24
3069	NASDAQ	UBFO	Thu, Feb 21, 2013	3.13	3.25	3.13	3.25
3068	NASDAQ	UBFO	Wed, Feb 20, 2013	3.17	3.17	3.15	3.15
3067	NASDAQ	UBFO	Tue, Feb 19, 2013	3.23	3.25	3.17	3.17
3066	NASDAQ	UBFO	Fri, Feb 15, 2013	3.21	3.25	3.21	3.24
3065	NASDAQ	UBFO	Thu, Feb 14, 2013	3.22	3.22	3.21	3.21
3064	NASDAQ	UBFO	Wed, Feb 13, 2013	3.22	3.23	3.22	3.23
3063	NASDAQ	UBFO	Tue, Feb 12, 2013	3.22	3.25	3.15	3.23
3062	NASDAQ	UBFO	Mon, Feb 11, 2013	3.08	3.25	3.07	3.25
3061	NASDAQ	UBFO	Fri, Feb 8, 2013	3.18	3.19	2.96	3.17
3060	NASDAQ	UBFO	Thu, Feb 7, 2013	3.29	3.29	3.16	3.21
3059	NASDAQ	UBFO	Wed, Feb 6, 2013	3.25	3.34	3.21	3.29
3058	NASDAQ	UBFO	Tue, Feb 5, 2013	3.14	3.34	3.14	3.33
3057	NASDAQ	UBFO	Mon, Feb 4, 2013	3.12	3.16	2.97	3.13
3056	NASDAQ	UBFO	Fri, Feb 1, 2013	3.17	3.19	2.96	3.11
3055	NASDAQ	UBFO	Thu, Jan 31, 2013	3.10	3.26	3.10	3.13
3054	NASDAQ	UBFO	Wed, Jan 30, 2013	3.12	3.18	3.09	3.09
3053	NASDAQ	UBFO	Tue, Jan 29, 2013	2.96	3.10	2.96	3.08
3052	NASDAQ	UBFO	Mon, Jan 28, 2013	2.96	3.02	2.95	2.96
3051	NASDAQ	UBFO	Fri, Jan 25, 2013	2.93	3.01	2.92	2.92
3050	NASDAQ	UBFO	Thu, Jan 24, 2013	2.91	2.91	2.91	2.91
3049	NASDAQ	UBFO	Wed, Jan 23, 2013	2.89	3.01	2.83	2.93
3048	NASDAQ	UBFO	Tue, Jan 22, 2013	2.78	2.96	2.78	2.87
3047	NASDAQ	UBFO	Fri, Jan 18, 2013	2.87	2.87	2.74	2.78
3046	NASDAQ	UBFO	Thu, Jan 17, 2013	2.78	2.90	2.65	2.82
3045	NASDAQ	UBFO	Wed, Jan 16, 2013	2.54	2.77	2.54	2.77
3044	NASDAQ	UBFO	Tue, Jan 15, 2013	2.43	2.58	2.43	2.58
3043	NASDAQ	UBFO	Mon, Jan 14, 2013	2.39	2.44	2.37	2.40
3042	NASDAQ	UBFO	Fri, Jan 11, 2013	2.39	2.39	2.32	2.37
3041	NASDAQ	UBFO	Thu, Jan 10, 2013	2.28	2.42	2.28	2.38
3040	NASDAQ	UBFO	Wed, Jan 9, 2013	2.21	2.28	2.21	2.28
3039	NASDAQ	UBFO	Tue, Jan 8, 2013	2.26	2.26	2.20	2.24
3038	NASDAQ	UBFO	Mon, Jan 7, 2013	2.13	2.31	2.13	2.27
3037	NASDAQ	UBFO	Fri, Jan 4, 2013	2.17	2.17	2.09	2.10
3036	NASDAQ	UBFO	Thu, Jan 3, 2013	2.17	2.17	2.17	2.17
3035	NASDAQ	UBFO	Wed, Jan 2, 2013	2.25	2.25	2.12	2.17
3034	NASDAQ	UBFO	Mon, Dec 31, 2012	2.12	2.15	2.12	2.14
3033	NASDAQ	UBFO	Fri, Dec 28, 2012	2.13	2.17	2.10	2.17
3032	NASDAQ	UBFO	Thu, Dec 27, 2012	2.14	2.14	2.10	2.10
3031	NASDAQ	UBFO	Wed, Dec 26, 2012	2.09	2.17	2.09	2.17
3030	NASDAQ	UBFO	Mon, Dec 24, 2012	2.17	2.18	2.09	2.09
3029	NASDAQ	UBFO	Fri, Dec 21, 2012	2.18	2.19	2.12	2.12
3028	NASDAQ	UBFO	Wed, Dec 19, 2012	2.12	2.12	2.09	2.10
3027	NASDAQ	UBFO	Tue, Dec 18, 2012	2.18	2.19	2.11	2.11
3026	NASDAQ	UBFO	Mon, Dec 17, 2012	2.19	2.25	2.08	2.17
3025	NASDAQ	UBFO	Fri, Dec 14, 2012	2.24	2.26	2.17	2.20
3024	NASDAQ	UBFO	Thu, Dec 13, 2012	2.32	2.32	2.26	2.26
3023	NASDAQ	UBFO	Wed, Dec 12, 2012	2.39	2.39	2.30	2.32
3022	NASDAQ	UBFO	Tue, Dec 11, 2012	2.32	2.39	2.30	2.30
3021	NASDAQ	UBFO	Mon, Dec 10, 2012	2.39	2.40	2.30	2.32
3020	NASDAQ	UBFO	Fri, Dec 7, 2012	2.37	2.37	2.30	2.30
3019	NASDAQ	UBFO	Thu, Dec 6, 2012	2.24	2.33	2.24	2.27
3018	NASDAQ	UBFO	Wed, Dec 5, 2012	2.34	2.47	2.24	2.24
3017	NASDAQ	UBFO	Tue, Dec 4, 2012	2.25	2.25	2.24	2.24
3016	NASDAQ	UBFO	Mon, Dec 3, 2012	2.26	2.29	2.25	2.25
3015	NASDAQ	UBFO	Fri, Nov 30, 2012	2.26	2.39	2.25	2.26
3014	NASDAQ	UBFO	Thu, Nov 29, 2012	2.48	2.48	2.41	2.42
3013	NASDAQ	UBFO	Wed, Nov 28, 2012	2.48	2.48	2.48	2.48
3012	NASDAQ	UBFO	Tue, Nov 27, 2012	2.47	2.47	2.19	2.44
3011	NASDAQ	UBFO	Mon, Nov 26, 2012	2.31	2.37	2.30	2.37
3010	NASDAQ	UBFO	Fri, Nov 23, 2012	2.36	2.36	2.27	2.27
3009	NASDAQ	UBFO	Wed, Nov 21, 2012	2.22	2.22	2.22	2.22
3008	NASDAQ	UBFO	Tue, Nov 20, 2012	2.34	2.37	2.20	2.20
3007	NASDAQ	UBFO	Mon, Nov 19, 2012	2.26	2.26	2.17	2.22
3006	NASDAQ	UBFO	Fri, Nov 16, 2012	2.17	2.37	2.17	2.26
3005	NASDAQ	UBFO	Thu, Nov 15, 2012	2.36	2.36	2.25	2.34
3004	NASDAQ	UBFO	Wed, Nov 14, 2012	2.42	2.42	2.36	2.42
3003	NASDAQ	UBFO	Tue, Nov 13, 2012	2.42	2.48	2.37	2.37
3002	NASDAQ	UBFO	Mon, Nov 12, 2012	2.42	2.42	2.37	2.37
3001	NASDAQ	UBFO	Thu, Nov 8, 2012	2.52	2.52	2.42	2.50
3000	NASDAQ	UBFO	Wed, Nov 7, 2012	2.55	2.57	2.55	2.55
2999	NASDAQ	UBFO	Tue, Nov 6, 2012	2.55	2.55	2.48	2.55
2998	NASDAQ	UBFO	Mon, Nov 5, 2012	2.47	2.55	2.47	2.54
2997	NASDAQ	UBFO	Fri, Nov 2, 2012	2.51	2.59	2.35	2.53
2996	NASDAQ	UBFO	Thu, Nov 1, 2012	2.51	2.51	2.47	2.48
2995	NASDAQ	UBFO	Wed, Oct 31, 2012	2.51	2.51	2.50	2.50
2994	NASDAQ	UBFO	Fri, Oct 26, 2012	2.49	2.51	2.47	2.50
2993	NASDAQ	UBFO	Thu, Oct 25, 2012	2.42	2.49	2.42	2.49
2992	NASDAQ	UBFO	Wed, Oct 24, 2012	2.49	2.49	2.40	2.40
2991	NASDAQ	UBFO	Tue, Oct 23, 2012	2.46	2.49	2.45	2.45
2990	NASDAQ	UBFO	Mon, Oct 22, 2012	2.37	2.47	2.30	2.47
2989	NASDAQ	UBFO	Fri, Oct 19, 2012	2.38	2.47	2.34	2.47
2988	NASDAQ	UBFO	Thu, Oct 18, 2012	2.50	2.52	2.22	2.51
2987	NASDAQ	UBFO	Wed, Oct 17, 2012	2.25	2.48	2.24	2.48
2986	NASDAQ	UBFO	Tue, Oct 16, 2012	2.25	2.25	2.06	2.14
2985	NASDAQ	UBFO	Mon, Oct 15, 2012	2.16	2.26	2.16	2.25
2984	NASDAQ	UBFO	Fri, Oct 12, 2012	2.17	2.29	2.13	2.17
2983	NASDAQ	UBFO	Thu, Oct 11, 2012	2.17	2.17	2.13	2.13
2982	NASDAQ	UBFO	Wed, Oct 10, 2012	2.29	2.29	2.13	2.17
2981	NASDAQ	UBFO	Tue, Oct 9, 2012	2.25	2.29	2.11	2.20
2980	NASDAQ	UBFO	Mon, Oct 8, 2012	2.27	2.29	2.27	2.28
2979	NASDAQ	UBFO	Fri, Oct 5, 2012	2.19	2.19	2.19	2.19
2978	NASDAQ	UBFO	Thu, Oct 4, 2012	2.15	2.15	2.11	2.11
2977	NASDAQ	UBFO	Wed, Oct 3, 2012	2.13	2.22	2.08	2.22
2976	NASDAQ	UBFO	Tue, Oct 2, 2012	2.09	2.11	2.09	2.09
2975	NASDAQ	UBFO	Mon, Oct 1, 2012	2.09	2.09	2.07	2.07
2974	NASDAQ	UBFO	Thu, Sep 27, 2012	2.09	2.09	2.09	2.09
2973	NASDAQ	UBFO	Wed, Sep 26, 2012	2.06	2.14	2.04	2.07
2972	NASDAQ	UBFO	Tue, Sep 25, 2012	2.12	2.12	2.04	2.04
2971	NASDAQ	UBFO	Mon, Sep 24, 2012	2.15	2.15	2.04	2.08
2970	NASDAQ	UBFO	Fri, Sep 21, 2012	1.97	2.19	1.97	2.19
2969	NASDAQ	UBFO	Thu, Sep 20, 2012	2.01	2.03	1.93	1.95
2968	NASDAQ	UBFO	Wed, Sep 19, 2012	1.97	1.99	1.91	1.94
2967	NASDAQ	UBFO	Tue, Sep 18, 2012	2.01	2.13	1.90	1.96
2966	NASDAQ	UBFO	Mon, Sep 17, 2012	2.14	2.14	2.05	2.05
2965	NASDAQ	UBFO	Thu, Sep 13, 2012	2.06	2.10	2.06	2.09
2964	NASDAQ	UBFO	Wed, Sep 12, 2012	2.06	2.19	1.99	1.99
2963	NASDAQ	UBFO	Tue, Sep 11, 2012	2.02	2.08	1.99	2.03
2962	NASDAQ	UBFO	Mon, Sep 10, 2012	2.02	2.19	1.99	2.02
2961	NASDAQ	UBFO	Fri, Sep 7, 2012	1.91	2.07	1.91	2.01
2960	NASDAQ	UBFO	Wed, Sep 5, 2012	2.29	2.33	2.01	2.04
2959	NASDAQ	UBFO	Tue, Sep 4, 2012	2.01	2.09	2.01	2.09
2958	NASDAQ	UBFO	Thu, Aug 30, 2012	2.05	2.13	1.99	2.07
2957	NASDAQ	UBFO	Wed, Aug 29, 2012	1.97	2.07	1.90	2.05
2956	NASDAQ	UBFO	Tue, Aug 28, 2012	2.08	2.09	2.05	2.05
2955	NASDAQ	UBFO	Mon, Aug 27, 2012	2.09	2.09	2.09	2.09
2954	NASDAQ	UBFO	Fri, Aug 24, 2012	2.09	2.09	2.09	2.09
2953	NASDAQ	UBFO	Wed, Aug 22, 2012	2.07	2.14	2.07	2.10
2952	NASDAQ	UBFO	Tue, Aug 21, 2012	2.03	2.03	2.03	2.03
2951	NASDAQ	UBFO	Mon, Aug 20, 2012	1.95	2.04	1.95	2.03
2950	NASDAQ	UBFO	Fri, Aug 17, 2012	2.07	2.07	2.07	2.07
2949	NASDAQ	UBFO	Thu, Aug 16, 2012	2.07	2.08	2.07	2.08
2948	NASDAQ	UBFO	Wed, Aug 15, 2012	2.09	2.09	1.97	2.07
2947	NASDAQ	UBFO	Tue, Aug 14, 2012	2.06	2.06	1.89	1.89
2946	NASDAQ	UBFO	Mon, Aug 13, 2012	2.08	2.08	2.08	2.08
2945	NASDAQ	UBFO	Thu, Aug 9, 2012	2.03	2.07	2.03	2.03
2944	NASDAQ	UBFO	Wed, Aug 8, 2012	1.91	1.99	1.91	1.99
2943	NASDAQ	UBFO	Tue, Aug 7, 2012	1.99	2.00	1.92	1.92
2942	NASDAQ	UBFO	Mon, Aug 6, 2012	2.09	2.19	1.88	1.90
2941	NASDAQ	UBFO	Fri, Aug 3, 2012	1.99	1.99	1.99	1.99
2940	NASDAQ	UBFO	Tue, Jul 31, 2012	2.01	2.01	2.01	2.01
2939	NASDAQ	UBFO	Mon, Jul 30, 2012	2.02	2.02	1.88	2.00
2938	NASDAQ	UBFO	Fri, Jul 27, 2012	2.05	2.05	2.01	2.01
2937	NASDAQ	UBFO	Thu, Jul 26, 2012	2.03	2.05	2.03	2.05
2936	NASDAQ	UBFO	Wed, Jul 25, 2012	2.07	2.09	2.02	2.05
2935	NASDAQ	UBFO	Tue, Jul 24, 2012	2.04	2.08	1.90	2.08
2934	NASDAQ	UBFO	Mon, Jul 23, 2012	2.11	2.11	2.03	2.10
2933	NASDAQ	UBFO	Thu, Jul 19, 2012	2.03	2.18	1.87	1.87
2932	NASDAQ	UBFO	Wed, Jul 18, 2012	2.08	2.14	1.99	2.02
2931	NASDAQ	UBFO	Tue, Jul 17, 2012	2.13	2.23	2.00	2.13
2930	NASDAQ	UBFO	Mon, Jul 16, 2012	2.09	2.09	2.09	2.09
2929	NASDAQ	UBFO	Fri, Jul 13, 2012	2.07	2.08	2.06	2.07
2928	NASDAQ	UBFO	Thu, Jul 12, 2012	2.07	2.07	2.07	2.07
2927	NASDAQ	UBFO	Wed, Jul 11, 2012	2.06	2.07	2.06	2.07
2926	NASDAQ	UBFO	Mon, Jul 9, 2012	2.02	2.05	1.84	2.04
2925	NASDAQ	UBFO	Fri, Jul 6, 2012	1.98	2.05	1.98	2.05
2924	NASDAQ	UBFO	Thu, Jul 5, 2012	1.93	2.05	1.90	2.01
2923	NASDAQ	UBFO	Tue, Jul 3, 2012	1.84	1.93	1.84	1.93
2922	NASDAQ	UBFO	Mon, Jul 2, 2012	1.97	1.97	1.83	1.83
2921	NASDAQ	UBFO	Fri, Jun 29, 2012	1.94	1.99	1.77	1.98
2920	NASDAQ	UBFO	Thu, Jun 28, 2012	1.92	1.92	1.92	1.92
2919	NASDAQ	UBFO	Mon, Jun 25, 2012	1.84	1.85	1.84	1.85
2918	NASDAQ	UBFO	Fri, Jun 22, 2012	1.97	2.02	1.76	1.76
2917	NASDAQ	UBFO	Tue, Jun 19, 2012	1.90	1.95	1.90	1.95
2916	NASDAQ	UBFO	Mon, Jun 18, 2012	1.85	1.85	1.85	1.85
2915	NASDAQ	UBFO	Fri, Jun 15, 2012	1.89	1.95	1.84	1.95
2914	NASDAQ	UBFO	Thu, Jun 14, 2012	1.89	1.89	1.88	1.89
2913	NASDAQ	UBFO	Wed, Jun 13, 2012	1.94	1.94	1.93	1.93
2912	NASDAQ	UBFO	Tue, Jun 12, 2012	1.93	1.93	1.75	1.92
2911	NASDAQ	UBFO	Fri, Jun 8, 2012	1.93	1.93	1.93	1.93
2910	NASDAQ	UBFO	Thu, Jun 7, 2012	1.99	1.99	1.98	1.98
2909	NASDAQ	UBFO	Wed, Jun 6, 2012	1.91	2.02	1.89	2.02
2908	NASDAQ	UBFO	Tue, Jun 5, 2012	1.92	1.98	1.92	1.98
2907	NASDAQ	UBFO	Mon, Jun 4, 2012	1.88	1.91	1.88	1.89
2906	NASDAQ	UBFO	Fri, Jun 1, 2012	1.84	1.91	1.84	1.91
2905	NASDAQ	UBFO	Thu, May 31, 2012	1.75	1.88	1.74	1.88
2904	NASDAQ	UBFO	Tue, May 29, 2012	1.61	1.77	1.60	1.73
2903	NASDAQ	UBFO	Fri, May 25, 2012	1.70	1.83	1.64	1.64
2902	NASDAQ	UBFO	Thu, May 24, 2012	1.88	1.88	1.69	1.70
2901	NASDAQ	UBFO	Wed, May 23, 2012	1.85	1.88	1.85	1.88
2900	NASDAQ	UBFO	Tue, May 22, 2012	1.88	1.88	1.88	1.88
2899	NASDAQ	UBFO	Mon, May 21, 2012	1.88	1.89	1.88	1.88
2898	NASDAQ	UBFO	Fri, May 18, 2012	1.88	1.89	1.88	1.88
2897	NASDAQ	UBFO	Wed, May 16, 2012	1.88	1.88	1.88	1.88
2896	NASDAQ	UBFO	Tue, May 15, 2012	1.90	1.90	1.89	1.89
2895	NASDAQ	UBFO	Mon, May 14, 2012	1.93	1.93	1.88	1.90
2894	NASDAQ	UBFO	Fri, May 11, 2012	2.00	2.00	1.93	1.93
2893	NASDAQ	UBFO	Thu, May 10, 2012	2.05	2.05	1.90	2.03
2892	NASDAQ	UBFO	Wed, May 9, 2012	2.05	2.05	2.05	2.05
2891	NASDAQ	UBFO	Tue, May 8, 2012	1.93	2.05	1.93	2.05
2890	NASDAQ	UBFO	Mon, May 7, 2012	1.97	1.97	1.95	1.95
2889	NASDAQ	UBFO	Fri, May 4, 2012	1.93	1.94	1.93	1.93
2888	NASDAQ	UBFO	Thu, May 3, 2012	1.93	1.93	1.93	1.93
2887	NASDAQ	UBFO	Wed, May 2, 2012	1.97	1.97	1.93	1.93
2886	NASDAQ	UBFO	Tue, May 1, 2012	2.04	2.04	1.93	1.93
2885	NASDAQ	UBFO	Mon, Apr 30, 2012	1.93	2.05	1.93	2.04
2884	NASDAQ	UBFO	Fri, Apr 27, 2012	1.93	1.94	1.93	1.94
2883	NASDAQ	UBFO	Thu, Apr 26, 2012	1.88	2.05	1.88	1.93
2882	NASDAQ	UBFO	Wed, Apr 25, 2012	1.92	1.93	1.88	1.88
2881	NASDAQ	UBFO	Tue, Apr 24, 2012	2.01	2.01	1.93	1.93
2880	NASDAQ	UBFO	Mon, Apr 23, 2012	1.84	2.06	1.84	2.02
2879	NASDAQ	UBFO	Fri, Apr 20, 2012	1.77	2.01	1.73	1.87
2878	NASDAQ	UBFO	Thu, Apr 19, 2012	1.73	1.78	1.73	1.75
2877	NASDAQ	UBFO	Wed, Apr 18, 2012	1.83	1.84	1.80	1.81
2876	NASDAQ	UBFO	Tue, Apr 17, 2012	1.76	2.00	1.76	1.84
2875	NASDAQ	UBFO	Mon, Apr 16, 2012	1.70	1.75	1.70	1.74
2874	NASDAQ	UBFO	Fri, Apr 13, 2012	1.72	1.72	1.68	1.68
2873	NASDAQ	UBFO	Thu, Apr 12, 2012	1.68	1.81	1.68	1.75
2872	NASDAQ	UBFO	Wed, Apr 11, 2012	1.72	1.87	1.72	1.76
2871	NASDAQ	UBFO	Tue, Apr 10, 2012	1.83	1.88	1.80	1.82
2870	NASDAQ	UBFO	Mon, Apr 9, 2012	2.06	2.06	1.81	1.83
2869	NASDAQ	UBFO	Thu, Apr 5, 2012	2.04	2.04	2.02	2.02
2868	NASDAQ	UBFO	Wed, Apr 4, 2012	2.05	2.06	1.96	1.96
2867	NASDAQ	UBFO	Tue, Apr 3, 2012	2.05	2.05	2.05	2.05
2866	NASDAQ	UBFO	Mon, Apr 2, 2012	2.05	2.05	2.03	2.03
2865	NASDAQ	UBFO	Fri, Mar 30, 2012	2.06	2.06	1.99	2.00
2864	NASDAQ	UBFO	Thu, Mar 29, 2012	2.06	2.06	2.05	2.06
2863	NASDAQ	UBFO	Wed, Mar 28, 2012	2.04	2.04	2.01	2.01
2862	NASDAQ	UBFO	Tue, Mar 27, 2012	2.00	2.04	2.00	2.03
2861	NASDAQ	UBFO	Mon, Mar 26, 2012	2.01	2.04	2.01	2.03
2860	NASDAQ	UBFO	Fri, Mar 23, 2012	1.95	1.99	1.91	1.99
2859	NASDAQ	UBFO	Thu, Mar 22, 2012	1.94	2.04	1.94	1.99
2858	NASDAQ	UBFO	Wed, Mar 21, 2012	2.04	2.05	1.91	1.96
2857	NASDAQ	UBFO	Tue, Mar 20, 2012	2.05	2.05	1.98	1.98
2856	NASDAQ	UBFO	Mon, Mar 19, 2012	1.99	2.05	1.83	1.89
2855	NASDAQ	UBFO	Fri, Mar 16, 2012	2.09	2.11	2.00	2.00
2854	NASDAQ	UBFO	Thu, Mar 15, 2012	2.06	2.09	1.96	2.03
2853	NASDAQ	UBFO	Wed, Mar 14, 2012	2.01	2.03	2.01	2.03
2852	NASDAQ	UBFO	Tue, Mar 13, 2012	1.96	1.96	1.91	1.96
2851	NASDAQ	UBFO	Mon, Mar 12, 2012	1.83	1.95	1.83	1.95
2850	NASDAQ	UBFO	Fri, Mar 9, 2012	1.89	1.89	1.83	1.89
2849	NASDAQ	UBFO	Thu, Mar 8, 2012	1.89	1.89	1.87	1.87
2848	NASDAQ	UBFO	Wed, Mar 7, 2012	1.83	1.87	1.81	1.83
2847	NASDAQ	UBFO	Tue, Mar 6, 2012	1.70	1.80	1.70	1.80
2846	NASDAQ	UBFO	Mon, Mar 5, 2012	1.81	1.86	1.81	1.86
2845	NASDAQ	UBFO	Fri, Mar 2, 2012	1.62	1.91	1.40	1.86
2844	NASDAQ	UBFO	Thu, Mar 1, 2012	1.87	1.87	1.71	1.71
2843	NASDAQ	UBFO	Wed, Feb 29, 2012	1.80	1.80	1.74	1.74
2842	NASDAQ	UBFO	Tue, Feb 28, 2012	1.80	1.87	1.70	1.85
2841	NASDAQ	UBFO	Mon, Feb 27, 2012	1.87	1.87	1.87	1.87
2840	NASDAQ	UBFO	Fri, Feb 24, 2012	1.82	1.87	1.80	1.83
2839	NASDAQ	UBFO	Thu, Feb 23, 2012	1.94	1.95	1.94	1.94
2838	NASDAQ	UBFO	Tue, Feb 21, 2012	1.93	1.95	1.79	1.94
2837	NASDAQ	UBFO	Fri, Feb 17, 2012	1.83	1.95	1.83	1.84
2836	NASDAQ	UBFO	Wed, Feb 15, 2012	1.98	1.98	1.82	1.89
2835	NASDAQ	UBFO	Tue, Feb 14, 2012	1.98	1.99	1.83	1.87
2834	NASDAQ	UBFO	Wed, Feb 8, 2012	1.94	2.02	1.84	1.91
2833	NASDAQ	UBFO	Tue, Feb 7, 2012	1.88	2.03	1.76	1.88
2832	NASDAQ	UBFO	Mon, Feb 6, 2012	2.02	2.02	1.88	1.89
2831	NASDAQ	UBFO	Fri, Feb 3, 2012	1.89	1.99	1.88	1.88
2830	NASDAQ	UBFO	Thu, Feb 2, 2012	1.88	2.13	1.88	2.01
2829	NASDAQ	UBFO	Mon, Jan 30, 2012	2.02	2.16	2.02	2.04
2828	NASDAQ	UBFO	Fri, Jan 27, 2012	2.16	2.16	2.04	2.04
2827	NASDAQ	UBFO	Thu, Jan 26, 2012	2.04	2.04	1.98	1.98
2826	NASDAQ	UBFO	Wed, Jan 25, 2012	2.02	2.02	1.99	1.99
2825	NASDAQ	UBFO	Tue, Jan 24, 2012	1.92	2.02	1.92	1.96
2824	NASDAQ	UBFO	Mon, Jan 23, 2012	1.97	2.02	1.87	2.00
2823	NASDAQ	UBFO	Fri, Jan 20, 2012	2.04	2.04	1.87	1.87
2822	NASDAQ	UBFO	Thu, Jan 19, 2012	2.06	2.13	1.84	2.13
2821	NASDAQ	UBFO	Wed, Jan 18, 2012	1.97	2.15	1.97	2.15
2820	NASDAQ	UBFO	Tue, Jan 17, 2012	2.11	2.17	1.87	2.07
2819	NASDAQ	UBFO	Fri, Jan 13, 2012	1.98	2.01	1.81	1.88
2818	NASDAQ	UBFO	Thu, Jan 12, 2012	1.96	2.17	1.79	2.02
2817	NASDAQ	UBFO	Wed, Jan 11, 2012	1.75	2.01	1.75	1.76
2816	NASDAQ	UBFO	Tue, Jan 10, 2012	1.95	1.95	1.82	1.82
2815	NASDAQ	UBFO	Mon, Jan 9, 2012	1.74	2.00	1.71	1.74
2814	NASDAQ	UBFO	Fri, Jan 6, 2012	1.77	1.77	1.77	1.77
2813	NASDAQ	UBFO	Thu, Jan 5, 2012	1.73	1.79	1.73	1.73
2812	NASDAQ	UBFO	Wed, Jan 4, 2012	1.80	1.80	1.77	1.77
2811	NASDAQ	UBFO	Tue, Jan 3, 2012	1.76	1.79	1.74	1.79
2810	NASDAQ	UBFO	Fri, Dec 30, 2011	1.73	1.94	1.73	1.76
2809	NASDAQ	UBFO	Thu, Dec 29, 2011	1.78	1.88	1.73	1.73
2808	NASDAQ	UBFO	Wed, Dec 28, 2011	1.83	1.96	1.73	1.73
2807	NASDAQ	UBFO	Tue, Dec 27, 2011	1.70	2.03	1.70	1.84
2806	NASDAQ	UBFO	Fri, Dec 23, 2011	1.85	1.99	1.69	1.69
2805	NASDAQ	UBFO	Thu, Dec 22, 2011	1.78	2.07	1.77	1.79
2804	NASDAQ	UBFO	Wed, Dec 21, 2011	1.83	1.99	1.77	1.77
2803	NASDAQ	UBFO	Tue, Dec 20, 2011	1.87	2.15	1.77	1.81
2802	NASDAQ	UBFO	Mon, Dec 19, 2011	1.92	2.06	1.84	1.89
2801	NASDAQ	UBFO	Fri, Dec 16, 2011	1.97	2.07	1.84	1.84
2800	NASDAQ	UBFO	Thu, Dec 15, 2011	1.85	2.01	1.85	2.01
2799	NASDAQ	UBFO	Wed, Dec 14, 2011	1.86	1.96	1.86	1.89
2798	NASDAQ	UBFO	Tue, Dec 13, 2011	1.83	1.89	1.83	1.83
2797	NASDAQ	UBFO	Mon, Dec 12, 2011	1.82	1.91	1.82	1.87
2796	NASDAQ	UBFO	Fri, Dec 9, 2011	1.82	1.82	1.81	1.82
2795	NASDAQ	UBFO	Thu, Dec 8, 2011	1.81	1.81	1.81	1.81
2794	NASDAQ	UBFO	Wed, Dec 7, 2011	1.81	1.82	1.81	1.82
2793	NASDAQ	UBFO	Tue, Dec 6, 2011	1.86	1.86	1.66	1.67
2792	NASDAQ	UBFO	Mon, Dec 5, 2011	1.81	1.89	1.81	1.86
2791	NASDAQ	UBFO	Fri, Dec 2, 2011	1.81	1.82	1.81	1.81
2790	NASDAQ	UBFO	Thu, Dec 1, 2011	1.85	1.86	1.75	1.82
2789	NASDAQ	UBFO	Wed, Nov 30, 2011	1.72	1.78	1.72	1.78
2788	NASDAQ	UBFO	Tue, Nov 29, 2011	1.90	1.90	1.66	1.72
2787	NASDAQ	UBFO	Mon, Nov 28, 2011	1.74	1.85	1.74	1.77
2786	NASDAQ	UBFO	Fri, Nov 25, 2011	1.88	1.91	1.85	1.85
2785	NASDAQ	UBFO	Wed, Nov 23, 2011	1.70	1.81	1.61	1.61
2784	NASDAQ	UBFO	Tue, Nov 22, 2011	1.64	2.00	1.64	1.85
2783	NASDAQ	UBFO	Mon, Nov 21, 2011	1.89	1.89	1.63	1.65
2782	NASDAQ	UBFO	Fri, Nov 18, 2011	1.83	1.92	1.83	1.90
2781	NASDAQ	UBFO	Thu, Nov 17, 2011	1.76	1.99	1.75	1.91
2780	NASDAQ	UBFO	Wed, Nov 16, 2011	1.90	1.90	1.90	1.90
2779	NASDAQ	UBFO	Tue, Nov 15, 2011	1.82	1.89	1.82	1.86
2778	NASDAQ	UBFO	Mon, Nov 14, 2011	2.00	2.00	1.78	1.85
2777	NASDAQ	UBFO	Fri, Nov 11, 2011	2.10	2.10	2.09	2.09
2776	NASDAQ	UBFO	Wed, Nov 9, 2011	2.09	2.09	2.07	2.09
2775	NASDAQ	UBFO	Tue, Nov 8, 2011	2.09	2.09	2.02	2.02
2774	NASDAQ	UBFO	Mon, Nov 7, 2011	2.02	2.17	2.01	2.03
2773	NASDAQ	UBFO	Fri, Nov 4, 2011	2.25	2.25	2.01	2.02
2772	NASDAQ	UBFO	Thu, Nov 3, 2011	2.17	2.17	2.13	2.13
2771	NASDAQ	UBFO	Wed, Nov 2, 2011	1.97	2.20	1.97	2.01
2770	NASDAQ	UBFO	Tue, Nov 1, 2011	2.05	2.21	2.05	2.21
2769	NASDAQ	UBFO	Mon, Oct 31, 2011	2.17	2.17	2.01	2.01
2768	NASDAQ	UBFO	Fri, Oct 28, 2011	2.31	2.31	1.93	2.25
2767	NASDAQ	UBFO	Thu, Oct 27, 2011	2.35	2.35	2.35	2.35
2766	NASDAQ	UBFO	Wed, Oct 26, 2011	2.32	2.37	2.32	2.37
2765	NASDAQ	UBFO	Fri, Oct 21, 2011	2.31	2.41	2.31	2.41
2764	NASDAQ	UBFO	Wed, Oct 19, 2011	2.38	2.38	2.32	2.32
2763	NASDAQ	UBFO	Tue, Oct 18, 2011	2.31	2.37	2.31	2.31
2762	NASDAQ	UBFO	Fri, Oct 14, 2011	2.31	2.31	2.31	2.31
2761	NASDAQ	UBFO	Thu, Oct 13, 2011	2.31	2.31	2.31	2.31
2760	NASDAQ	UBFO	Wed, Oct 12, 2011	2.33	2.33	2.31	2.31
2759	NASDAQ	UBFO	Mon, Oct 10, 2011	2.31	2.32	2.31	2.32
2758	NASDAQ	UBFO	Fri, Oct 7, 2011	2.39	2.39	2.38	2.39
2757	NASDAQ	UBFO	Wed, Oct 5, 2011	2.39	2.39	2.39	2.39
2756	NASDAQ	UBFO	Tue, Oct 4, 2011	2.31	2.39	2.31	2.39
2755	NASDAQ	UBFO	Mon, Oct 3, 2011	2.36	2.36	2.36	2.36
2754	NASDAQ	UBFO	Fri, Sep 30, 2011	2.36	2.38	2.36	2.38
2753	NASDAQ	UBFO	Thu, Sep 29, 2011	2.43	2.43	2.36	2.36
2752	NASDAQ	UBFO	Wed, Sep 28, 2011	2.40	2.40	2.38	2.38
2751	NASDAQ	UBFO	Tue, Sep 27, 2011	2.46	2.51	2.46	2.51
2750	NASDAQ	UBFO	Mon, Sep 26, 2011	2.36	2.47	2.36	2.47
2749	NASDAQ	UBFO	Fri, Sep 23, 2011	2.39	2.43	2.38	2.43
2748	NASDAQ	UBFO	Thu, Sep 22, 2011	2.39	2.47	2.38	2.38
2747	NASDAQ	UBFO	Wed, Sep 21, 2011	2.46	2.46	2.46	2.46
2746	NASDAQ	UBFO	Tue, Sep 20, 2011	2.39	2.46	2.37	2.39
2745	NASDAQ	UBFO	Mon, Sep 19, 2011	2.37	2.39	2.36	2.39
2744	NASDAQ	UBFO	Fri, Sep 16, 2011	2.43	2.43	2.35	2.41
2743	NASDAQ	UBFO	Thu, Sep 15, 2011	2.46	2.46	2.39	2.44
2742	NASDAQ	UBFO	Wed, Sep 14, 2011	2.46	2.46	2.39	2.39
2741	NASDAQ	UBFO	Tue, Sep 13, 2011	2.43	2.47	2.39	2.47
2740	NASDAQ	UBFO	Mon, Sep 12, 2011	2.40	2.45	2.40	2.43
2739	NASDAQ	UBFO	Fri, Sep 9, 2011	2.42	2.45	2.41	2.43
2738	NASDAQ	UBFO	Thu, Sep 8, 2011	2.45	2.45	2.43	2.43
2737	NASDAQ	UBFO	Wed, Sep 7, 2011	2.39	2.47	2.28	2.43
2736	NASDAQ	UBFO	Tue, Sep 6, 2011	2.36	2.46	2.31	2.46
2735	NASDAQ	UBFO	Fri, Sep 2, 2011	2.41	2.41	2.36	2.36
2734	NASDAQ	UBFO	Thu, Sep 1, 2011	2.47	2.47	2.40	2.46
2733	NASDAQ	UBFO	Wed, Aug 31, 2011	2.42	2.51	2.42	2.43
2732	NASDAQ	UBFO	Tue, Aug 30, 2011	2.47	2.49	2.46	2.46
2731	NASDAQ	UBFO	Mon, Aug 29, 2011	2.37	2.45	2.37	2.43
2730	NASDAQ	UBFO	Fri, Aug 26, 2011	2.32	2.39	2.32	2.39
2729	NASDAQ	UBFO	Thu, Aug 25, 2011	2.33	2.35	2.33	2.35
2728	NASDAQ	UBFO	Wed, Aug 24, 2011	2.43	2.43	2.35	2.35
2727	NASDAQ	UBFO	Tue, Aug 23, 2011	2.46	2.46	2.28	2.33
2726	NASDAQ	UBFO	Mon, Aug 22, 2011	2.43	2.47	2.41	2.47
2725	NASDAQ	UBFO	Fri, Aug 19, 2011	2.36	2.48	2.36	2.39
2724	NASDAQ	UBFO	Thu, Aug 18, 2011	2.47	2.47	2.39	2.39
2723	NASDAQ	UBFO	Wed, Aug 17, 2011	2.47	2.48	2.47	2.48
2722	NASDAQ	UBFO	Tue, Aug 16, 2011	2.48	2.48	2.48	2.48
2721	NASDAQ	UBFO	Mon, Aug 15, 2011	2.47	2.47	2.43	2.43
2720	NASDAQ	UBFO	Fri, Aug 12, 2011	2.43	2.51	2.43	2.48
2719	NASDAQ	UBFO	Thu, Aug 11, 2011	2.42	2.47	2.42	2.43
2718	NASDAQ	UBFO	Wed, Aug 10, 2011	2.33	2.43	2.25	2.35
2717	NASDAQ	UBFO	Tue, Aug 9, 2011	2.42	2.44	2.39	2.44
2716	NASDAQ	UBFO	Mon, Aug 8, 2011	2.39	2.47	2.26	2.35
2715	NASDAQ	UBFO	Fri, Aug 5, 2011	2.46	2.47	2.31	2.38
2714	NASDAQ	UBFO	Thu, Aug 4, 2011	2.55	2.57	2.43	2.57
2713	NASDAQ	UBFO	Wed, Aug 3, 2011	2.56	2.56	2.47	2.49
2712	NASDAQ	UBFO	Tue, Aug 2, 2011	2.54	2.59	2.50	2.55
2711	NASDAQ	UBFO	Mon, Aug 1, 2011	2.53	2.61	2.53	2.61
2710	NASDAQ	UBFO	Fri, Jul 29, 2011	2.43	2.59	2.43	2.50
2709	NASDAQ	UBFO	Thu, Jul 28, 2011	2.56	2.60	2.39	2.39
2708	NASDAQ	UBFO	Wed, Jul 27, 2011	2.51	2.58	2.50	2.55
2707	NASDAQ	UBFO	Tue, Jul 26, 2011	2.49	2.55	2.49	2.55
2706	NASDAQ	UBFO	Mon, Jul 25, 2011	2.52	2.55	2.45	2.51
2705	NASDAQ	UBFO	Fri, Jul 22, 2011	2.47	2.55	2.47	2.54
2704	NASDAQ	UBFO	Thu, Jul 21, 2011	2.52	2.55	2.49	2.55
2703	NASDAQ	UBFO	Wed, Jul 20, 2011	2.52	2.55	2.40	2.51
2702	NASDAQ	UBFO	Tue, Jul 19, 2011	2.45	2.55	2.45	2.55
2701	NASDAQ	UBFO	Mon, Jul 18, 2011	2.50	2.51	2.43	2.45
2700	NASDAQ	UBFO	Fri, Jul 15, 2011	2.47	2.56	2.47	2.49
2699	NASDAQ	UBFO	Thu, Jul 14, 2011	2.53	2.58	2.43	2.44
2698	NASDAQ	UBFO	Wed, Jul 13, 2011	2.58	2.61	2.47	2.55
2697	NASDAQ	UBFO	Tue, Jul 12, 2011	2.50	2.58	2.47	2.55
2696	NASDAQ	UBFO	Mon, Jul 11, 2011	2.54	2.55	2.44	2.47
2695	NASDAQ	UBFO	Fri, Jul 8, 2011	2.48	2.55	2.46	2.55
2694	NASDAQ	UBFO	Thu, Jul 7, 2011	2.58	2.58	2.46	2.46
2693	NASDAQ	UBFO	Wed, Jul 6, 2011	2.47	2.60	2.44	2.56
2692	NASDAQ	UBFO	Tue, Jul 5, 2011	2.49	2.49	2.44	2.49
2691	NASDAQ	UBFO	Fri, Jul 1, 2011	2.47	2.47	2.43	2.43
2690	NASDAQ	UBFO	Thu, Jun 30, 2011	2.50	2.50	2.45	2.45
2689	NASDAQ	UBFO	Wed, Jun 29, 2011	2.51	2.51	2.42	2.42
2688	NASDAQ	UBFO	Tue, Jun 28, 2011	2.42	2.42	2.40	2.40
2687	NASDAQ	UBFO	Mon, Jun 27, 2011	2.47	2.47	2.39	2.39
2686	NASDAQ	UBFO	Fri, Jun 24, 2011	2.38	2.49	2.38	2.49
2685	NASDAQ	UBFO	Thu, Jun 23, 2011	2.50	2.50	2.38	2.42
2684	NASDAQ	UBFO	Tue, Jun 21, 2011	2.41	2.41	2.40	2.40
2683	NASDAQ	UBFO	Mon, Jun 20, 2011	2.51	2.51	2.37	2.37
2682	NASDAQ	UBFO	Fri, Jun 17, 2011	2.44	2.50	2.43	2.49
2681	NASDAQ	UBFO	Thu, Jun 16, 2011	2.37	2.48	2.37	2.46
2680	NASDAQ	UBFO	Wed, Jun 15, 2011	2.50	2.52	2.30	2.33
2679	NASDAQ	UBFO	Tue, Jun 14, 2011	2.39	2.40	2.28	2.35
2678	NASDAQ	UBFO	Mon, Jun 13, 2011	2.40	2.45	2.35	2.35
2677	NASDAQ	UBFO	Fri, Jun 10, 2011	2.43	2.52	2.41	2.45
2676	NASDAQ	UBFO	Thu, Jun 9, 2011	2.39	2.46	2.21	2.40
2675	NASDAQ	UBFO	Wed, Jun 8, 2011	2.40	2.40	2.40	2.40
2674	NASDAQ	UBFO	Tue, Jun 7, 2011	2.48	2.56	2.37	2.37
2673	NASDAQ	UBFO	Mon, Jun 6, 2011	2.50	2.56	2.50	2.56
2672	NASDAQ	UBFO	Fri, Jun 3, 2011	2.46	2.50	2.46	2.49
2671	NASDAQ	UBFO	Thu, Jun 2, 2011	2.44	2.51	2.44	2.49
2670	NASDAQ	UBFO	Wed, Jun 1, 2011	2.44	2.50	2.36	2.44
2669	NASDAQ	UBFO	Tue, May 31, 2011	2.53	2.67	2.41	2.41
2668	NASDAQ	UBFO	Fri, May 27, 2011	2.58	2.58	2.42	2.57
2667	NASDAQ	UBFO	Thu, May 26, 2011	2.52	2.67	2.46	2.60
2666	NASDAQ	UBFO	Wed, May 25, 2011	2.61	2.65	2.44	2.46
2665	NASDAQ	UBFO	Tue, May 24, 2011	2.78	2.78	2.62	2.62
2664	NASDAQ	UBFO	Mon, May 23, 2011	2.61	2.71	2.52	2.60
2663	NASDAQ	UBFO	Fri, May 20, 2011	2.76	2.82	2.69	2.69
2662	NASDAQ	UBFO	Wed, May 18, 2011	2.70	2.75	2.69	2.75
2661	NASDAQ	UBFO	Tue, May 17, 2011	2.67	2.72	2.67	2.67
2660	NASDAQ	UBFO	Mon, May 16, 2011	2.70	2.72	2.59	2.66
2659	NASDAQ	UBFO	Fri, May 13, 2011	2.74	2.75	2.67	2.71
2658	NASDAQ	UBFO	Thu, May 12, 2011	2.74	2.74	2.74	2.74
2657	NASDAQ	UBFO	Wed, May 11, 2011	2.74	2.78	2.74	2.74
2656	NASDAQ	UBFO	Tue, May 10, 2011	2.78	2.78	2.70	2.70
2655	NASDAQ	UBFO	Mon, May 9, 2011	2.82	2.82	2.78	2.78
2654	NASDAQ	UBFO	Fri, May 6, 2011	2.88	2.88	2.70	2.85
2653	NASDAQ	UBFO	Thu, May 5, 2011	2.78	2.90	2.75	2.90
2652	NASDAQ	UBFO	Wed, May 4, 2011	2.59	2.78	2.59	2.78
2651	NASDAQ	UBFO	Tue, May 3, 2011	2.58	2.59	2.55	2.59
2650	NASDAQ	UBFO	Mon, May 2, 2011	2.62	2.62	2.56	2.59
2649	NASDAQ	UBFO	Fri, Apr 29, 2011	2.55	2.62	2.55	2.62
2648	NASDAQ	UBFO	Thu, Apr 28, 2011	2.59	2.59	2.55	2.56
2647	NASDAQ	UBFO	Wed, Apr 27, 2011	2.58	2.70	2.58	2.58
2646	NASDAQ	UBFO	Tue, Apr 26, 2011	2.62	2.62	2.61	2.61
2645	NASDAQ	UBFO	Mon, Apr 25, 2011	2.62	2.70	2.59	2.65
2644	NASDAQ	UBFO	Thu, Apr 21, 2011	2.65	2.70	2.62	2.62
2643	NASDAQ	UBFO	Wed, Apr 20, 2011	2.86	2.86	2.65	2.70
2642	NASDAQ	UBFO	Tue, Apr 19, 2011	2.63	2.94	2.63	2.70
2641	NASDAQ	UBFO	Mon, Apr 18, 2011	2.93	2.94	2.55	2.59
2640	NASDAQ	UBFO	Fri, Apr 15, 2011	2.78	2.94	2.78	2.94
2639	NASDAQ	UBFO	Thu, Apr 14, 2011	2.65	2.94	2.65	2.74
2638	NASDAQ	UBFO	Wed, Apr 13, 2011	2.93	2.93	2.55	2.62
2637	NASDAQ	UBFO	Tue, Apr 12, 2011	2.82	2.90	2.62	2.85
2636	NASDAQ	UBFO	Mon, Apr 11, 2011	2.81	2.91	2.78	2.83
2635	NASDAQ	UBFO	Fri, Apr 8, 2011	2.83	2.86	2.52	2.68
2634	NASDAQ	UBFO	Wed, Apr 6, 2011	2.80	2.82	2.71	2.82
2633	NASDAQ	UBFO	Tue, Apr 5, 2011	2.87	2.89	2.87	2.87
2632	NASDAQ	UBFO	Mon, Apr 4, 2011	2.89	2.89	2.87	2.87
2631	NASDAQ	UBFO	Fri, Apr 1, 2011	2.89	2.90	2.89	2.89
2630	NASDAQ	UBFO	Thu, Mar 31, 2011	2.88	2.90	2.87	2.90
2629	NASDAQ	UBFO	Wed, Mar 30, 2011	2.90	2.90	2.88	2.90
2628	NASDAQ	UBFO	Tue, Mar 29, 2011	2.81	2.90	2.81	2.90
2627	NASDAQ	UBFO	Mon, Mar 28, 2011	2.70	2.82	2.67	2.72
2626	NASDAQ	UBFO	Fri, Mar 25, 2011	2.63	2.66	2.63	2.66
2625	NASDAQ	UBFO	Thu, Mar 24, 2011	2.68	2.68	2.67	2.67
2624	NASDAQ	UBFO	Wed, Mar 23, 2011	2.65	2.67	2.63	2.67
2623	NASDAQ	UBFO	Tue, Mar 22, 2011	2.65	2.65	2.59	2.62
2622	NASDAQ	UBFO	Mon, Mar 21, 2011	2.66	2.66	2.65	2.65
2621	NASDAQ	UBFO	Fri, Mar 18, 2011	2.56	2.66	2.56	2.66
2620	NASDAQ	UBFO	Thu, Mar 17, 2011	2.55	2.57	2.55	2.55
2619	NASDAQ	UBFO	Wed, Mar 16, 2011	2.59	2.64	2.54	2.54
2618	NASDAQ	UBFO	Tue, Mar 15, 2011	2.54	2.67	2.54	2.59
2617	NASDAQ	UBFO	Mon, Mar 14, 2011	2.61	2.61	2.52	2.52
2616	NASDAQ	UBFO	Fri, Mar 11, 2011	2.61	2.65	2.54	2.65
2615	NASDAQ	UBFO	Thu, Mar 10, 2011	2.55	2.59	2.51	2.59
2614	NASDAQ	UBFO	Wed, Mar 9, 2011	2.55	2.58	2.52	2.54
2613	NASDAQ	UBFO	Tue, Mar 8, 2011	2.53	2.55	2.53	2.53
2612	NASDAQ	UBFO	Mon, Mar 7, 2011	2.54	2.59	2.52	2.55
2611	NASDAQ	UBFO	Fri, Mar 4, 2011	2.55	2.56	2.51	2.55
2610	NASDAQ	UBFO	Thu, Mar 3, 2011	2.51	2.55	2.51	2.55
2609	NASDAQ	UBFO	Wed, Mar 2, 2011	2.59	2.59	2.47	2.55
2608	NASDAQ	UBFO	Tue, Mar 1, 2011	2.50	2.59	2.50	2.55
2607	NASDAQ	UBFO	Mon, Feb 28, 2011	2.51	2.52	2.47	2.50
2606	NASDAQ	UBFO	Fri, Feb 25, 2011	2.43	2.47	2.39	2.43
2605	NASDAQ	UBFO	Thu, Feb 24, 2011	2.47	2.47	2.45	2.46
2604	NASDAQ	UBFO	Wed, Feb 23, 2011	2.48	2.48	2.39	2.47
2603	NASDAQ	UBFO	Tue, Feb 22, 2011	2.47	2.51	2.47	2.51
2602	NASDAQ	UBFO	Fri, Feb 18, 2011	2.47	2.59	2.47	2.53
2601	NASDAQ	UBFO	Thu, Feb 17, 2011	2.47	2.50	2.47	2.50
2600	NASDAQ	UBFO	Wed, Feb 16, 2011	2.51	2.51	2.40	2.50
2599	NASDAQ	UBFO	Tue, Feb 15, 2011	2.51	2.51	2.47	2.49
2598	NASDAQ	UBFO	Mon, Feb 14, 2011	2.51	2.51	2.47	2.51
2597	NASDAQ	UBFO	Fri, Feb 11, 2011	2.59	2.59	2.44	2.52
2596	NASDAQ	UBFO	Thu, Feb 10, 2011	2.51	2.56	2.43	2.45
2595	NASDAQ	UBFO	Wed, Feb 9, 2011	2.61	2.61	2.45	2.51
2594	NASDAQ	UBFO	Tue, Feb 8, 2011	2.54	2.54	2.44	2.44
2593	NASDAQ	UBFO	Mon, Feb 7, 2011	2.29	2.56	2.29	2.47
2592	NASDAQ	UBFO	Fri, Feb 4, 2011	2.48	2.48	2.22	2.28
2591	NASDAQ	UBFO	Thu, Feb 3, 2011	2.49	2.49	2.32	2.39
2590	NASDAQ	UBFO	Wed, Feb 2, 2011	2.50	2.53	2.39	2.39
2589	NASDAQ	UBFO	Tue, Feb 1, 2011	2.70	2.70	2.41	2.53
2588	NASDAQ	UBFO	Mon, Jan 31, 2011	2.82	2.83	2.78	2.78
2587	NASDAQ	UBFO	Thu, Jan 27, 2011	2.77	3.10	2.70	2.78
2586	NASDAQ	UBFO	Wed, Jan 26, 2011	2.81	2.82	2.77	2.82
2585	NASDAQ	UBFO	Tue, Jan 25, 2011	2.74	2.86	2.74	2.76
2584	NASDAQ	UBFO	Mon, Jan 24, 2011	2.74	2.78	2.74	2.78
2583	NASDAQ	UBFO	Fri, Jan 21, 2011	2.81	2.81	2.74	2.74
2582	NASDAQ	UBFO	Thu, Jan 20, 2011	2.90	2.90	2.81	2.81
2581	NASDAQ	UBFO	Wed, Jan 19, 2011	2.87	2.87	2.81	2.81
2580	NASDAQ	UBFO	Tue, Jan 18, 2011	2.85	2.97	2.85	2.90
2579	NASDAQ	UBFO	Fri, Jan 14, 2011	2.86	2.86	2.86	2.86
2578	NASDAQ	UBFO	Thu, Jan 13, 2011	2.87	2.90	2.86	2.86
2577	NASDAQ	UBFO	Wed, Jan 12, 2011	2.86	2.94	2.86	2.94
2576	NASDAQ	UBFO	Tue, Jan 11, 2011	2.95	2.97	2.85	2.97
2575	NASDAQ	UBFO	Mon, Jan 10, 2011	2.98	3.06	2.98	3.06
2574	NASDAQ	UBFO	Fri, Jan 7, 2011	3.03	3.06	3.01	3.01
2573	NASDAQ	UBFO	Thu, Jan 6, 2011	2.94	3.03	2.94	3.02
2572	NASDAQ	UBFO	Wed, Jan 5, 2011	2.94	3.10	2.94	2.99
2571	NASDAQ	UBFO	Tue, Jan 4, 2011	3.03	3.05	2.99	3.01
2570	NASDAQ	UBFO	Mon, Jan 3, 2011	2.98	3.11	2.98	3.05
2569	NASDAQ	UBFO	Fri, Dec 31, 2010	3.04	3.05	2.98	2.99
2568	NASDAQ	UBFO	Thu, Dec 30, 2010	3.01	3.18	2.97	3.09
2567	NASDAQ	UBFO	Wed, Dec 29, 2010	3.06	3.10	2.97	3.06
2566	NASDAQ	UBFO	Tue, Dec 28, 2010	3.15	3.17	3.03	3.03
2565	NASDAQ	UBFO	Mon, Dec 27, 2010	3.02	3.17	3.02	3.09
2564	NASDAQ	UBFO	Thu, Dec 23, 2010	2.96	3.05	2.90	3.01
2563	NASDAQ	UBFO	Wed, Dec 22, 2010	2.97	2.98	2.92	2.98
2562	NASDAQ	UBFO	Tue, Dec 21, 2010	2.94	3.01	2.92	2.98
2561	NASDAQ	UBFO	Mon, Dec 20, 2010	2.97	3.05	2.90	2.99
2560	NASDAQ	UBFO	Fri, Dec 17, 2010	2.90	3.10	2.86	3.00
2559	NASDAQ	UBFO	Thu, Dec 16, 2010	2.89	2.92	2.82	2.92
2558	NASDAQ	UBFO	Wed, Dec 15, 2010	2.78	2.86	2.74	2.77
2557	NASDAQ	UBFO	Tue, Dec 14, 2010	2.82	2.90	2.73	2.82
2556	NASDAQ	UBFO	Mon, Dec 13, 2010	2.85	2.85	2.70	2.82
2555	NASDAQ	UBFO	Fri, Dec 10, 2010	2.86	2.88	2.80	2.86
2554	NASDAQ	UBFO	Thu, Dec 9, 2010	3.00	3.05	2.93	2.93
2553	NASDAQ	UBFO	Wed, Dec 8, 2010	3.04	3.05	2.98	2.98
2552	NASDAQ	UBFO	Tue, Dec 7, 2010	3.10	3.10	3.01	3.01
2551	NASDAQ	UBFO	Mon, Dec 6, 2010	3.01	3.04	2.99	3.01
2550	NASDAQ	UBFO	Fri, Dec 3, 2010	3.18	3.18	2.99	2.99
2549	NASDAQ	UBFO	Thu, Dec 2, 2010	2.98	3.36	2.98	3.10
2548	NASDAQ	UBFO	Wed, Dec 1, 2010	3.10	3.12	2.92	2.93
2547	NASDAQ	UBFO	Tue, Nov 30, 2010	3.20	3.22	3.10	3.10
2546	NASDAQ	UBFO	Mon, Nov 29, 2010	3.19	3.26	3.19	3.26
2545	NASDAQ	UBFO	Fri, Nov 26, 2010	3.34	3.34	3.26	3.26
2544	NASDAQ	UBFO	Wed, Nov 24, 2010	3.30	3.31	3.30	3.30
2543	NASDAQ	UBFO	Tue, Nov 23, 2010	3.10	3.22	3.06	3.22
2542	NASDAQ	UBFO	Mon, Nov 22, 2010	3.18	3.18	2.91	3.06
2541	NASDAQ	UBFO	Fri, Nov 19, 2010	3.28	3.28	3.04	3.14
2540	NASDAQ	UBFO	Thu, Nov 18, 2010	3.28	3.29	3.28	3.29
2539	NASDAQ	UBFO	Wed, Nov 17, 2010	3.18	3.38	3.18	3.26
2538	NASDAQ	UBFO	Tue, Nov 16, 2010	3.38	3.39	3.11	3.14
2537	NASDAQ	UBFO	Mon, Nov 15, 2010	3.75	3.75	3.12	3.34
2536	NASDAQ	UBFO	Fri, Nov 12, 2010	3.75	3.84	3.54	3.79
2535	NASDAQ	UBFO	Thu, Nov 11, 2010	3.75	3.85	3.66	3.82
2534	NASDAQ	UBFO	Wed, Nov 10, 2010	3.84	3.84	3.80	3.80
2533	NASDAQ	UBFO	Tue, Nov 9, 2010	3.82	3.90	3.66	3.80
2532	NASDAQ	UBFO	Mon, Nov 8, 2010	3.75	3.75	3.70	3.70
2531	NASDAQ	UBFO	Fri, Nov 5, 2010	3.74	3.90	3.74	3.90
2530	NASDAQ	UBFO	Thu, Nov 4, 2010	3.90	3.94	3.66	3.73
2529	NASDAQ	UBFO	Wed, Nov 3, 2010	3.63	3.96	3.63	3.89
2528	NASDAQ	UBFO	Tue, Nov 2, 2010	3.89	3.89	3.63	3.63
2527	NASDAQ	UBFO	Mon, Nov 1, 2010	3.90	3.90	3.90	3.90
2526	NASDAQ	UBFO	Fri, Oct 29, 2010	3.86	3.90	3.86	3.90
2525	NASDAQ	UBFO	Thu, Oct 28, 2010	3.79	3.87	3.71	3.80
2524	NASDAQ	UBFO	Wed, Oct 27, 2010	3.81	3.84	3.71	3.73
2523	NASDAQ	UBFO	Tue, Oct 26, 2010	3.74	3.89	3.59	3.82
2522	NASDAQ	UBFO	Mon, Oct 25, 2010	3.83	3.98	3.71	3.71
2521	NASDAQ	UBFO	Fri, Oct 22, 2010	3.90	3.91	3.76	3.91
2520	NASDAQ	UBFO	Thu, Oct 21, 2010	3.87	3.98	3.86	3.91
2519	NASDAQ	UBFO	Wed, Oct 20, 2010	3.75	3.87	3.75	3.87
2518	NASDAQ	UBFO	Tue, Oct 19, 2010	3.90	3.98	3.74	3.90
2517	NASDAQ	UBFO	Mon, Oct 18, 2010	3.85	3.98	3.83	3.95
2516	NASDAQ	UBFO	Fri, Oct 15, 2010	3.77	3.78	3.70	3.77
2515	NASDAQ	UBFO	Thu, Oct 14, 2010	3.53	3.78	3.53	3.78
2514	NASDAQ	UBFO	Wed, Oct 13, 2010	3.69	3.71	3.55	3.66
2513	NASDAQ	UBFO	Tue, Oct 12, 2010	3.52	3.52	3.52	3.52
2512	NASDAQ	UBFO	Mon, Oct 11, 2010	3.71	3.71	3.52	3.52
2511	NASDAQ	UBFO	Fri, Oct 8, 2010	3.67	3.67	3.46	3.62
2510	NASDAQ	UBFO	Thu, Oct 7, 2010	3.48	3.66	3.48	3.58
2509	NASDAQ	UBFO	Wed, Oct 6, 2010	3.67	3.67	3.48	3.64
2508	NASDAQ	UBFO	Tue, Oct 5, 2010	3.63	3.71	3.50	3.55
2507	NASDAQ	UBFO	Mon, Oct 4, 2010	3.60	3.66	3.44	3.60
2506	NASDAQ	UBFO	Fri, Oct 1, 2010	3.57	3.63	3.48	3.52
2505	NASDAQ	UBFO	Thu, Sep 30, 2010	3.58	3.62	3.48	3.61
2504	NASDAQ	UBFO	Wed, Sep 29, 2010	3.47	3.66	3.46	3.66
2503	NASDAQ	UBFO	Tue, Sep 28, 2010	3.57	3.57	3.57	3.57
2502	NASDAQ	UBFO	Mon, Sep 27, 2010	3.57	3.58	3.42	3.44
2501	NASDAQ	UBFO	Tue, Sep 21, 2010	3.42	3.42	3.42	3.42
2500	NASDAQ	UBFO	Mon, Sep 20, 2010	3.47	3.48	3.42	3.42
2499	NASDAQ	UBFO	Fri, Sep 17, 2010	3.42	3.58	3.42	3.58
2498	NASDAQ	UBFO	Thu, Sep 16, 2010	3.42	3.42	3.42	3.42
2497	NASDAQ	UBFO	Wed, Sep 15, 2010	3.53	3.55	3.47	3.47
2496	NASDAQ	UBFO	Tue, Sep 14, 2010	3.44	3.50	3.34	3.34
2495	NASDAQ	UBFO	Mon, Sep 13, 2010	3.53	3.64	3.34	3.59
2494	NASDAQ	UBFO	Fri, Sep 10, 2010	3.42	3.60	3.42	3.58
2493	NASDAQ	UBFO	Thu, Sep 9, 2010	3.44	3.44	3.42	3.42
2492	NASDAQ	UBFO	Wed, Sep 8, 2010	3.42	3.42	3.42	3.42
2491	NASDAQ	UBFO	Tue, Sep 7, 2010	3.51	3.60	3.31	3.42
2490	NASDAQ	UBFO	Fri, Sep 3, 2010	3.42	3.63	3.42	3.46
2489	NASDAQ	UBFO	Thu, Sep 2, 2010	3.45	3.45	3.42	3.42
2488	NASDAQ	UBFO	Wed, Sep 1, 2010	3.57	3.57	3.28	3.42
2487	NASDAQ	UBFO	Tue, Aug 31, 2010	3.53	3.65	3.53	3.61
2486	NASDAQ	UBFO	Mon, Aug 30, 2010	3.48	3.51	3.42	3.42
2485	NASDAQ	UBFO	Fri, Aug 27, 2010	3.43	3.62	3.36	3.60
2484	NASDAQ	UBFO	Thu, Aug 26, 2010	3.43	3.43	3.37	3.39
2483	NASDAQ	UBFO	Wed, Aug 25, 2010	3.38	3.57	3.38	3.48
2482	NASDAQ	UBFO	Tue, Aug 24, 2010	3.38	3.42	3.38	3.42
2481	NASDAQ	UBFO	Mon, Aug 23, 2010	3.42	3.46	3.42	3.46
2480	NASDAQ	UBFO	Fri, Aug 20, 2010	3.55	3.57	3.49	3.54
2479	NASDAQ	UBFO	Thu, Aug 19, 2010	3.50	3.51	3.48	3.51
2478	NASDAQ	UBFO	Wed, Aug 18, 2010	3.52	3.52	3.49	3.52
2477	NASDAQ	UBFO	Tue, Aug 17, 2010	3.48	3.52	3.48	3.52
2476	NASDAQ	UBFO	Mon, Aug 16, 2010	3.38	3.56	3.34	3.41
2475	NASDAQ	UBFO	Fri, Aug 13, 2010	3.38	3.38	3.35	3.35
2474	NASDAQ	UBFO	Thu, Aug 12, 2010	3.40	3.40	3.37	3.39
2473	NASDAQ	UBFO	Wed, Aug 11, 2010	3.38	3.38	3.16	3.34
2472	NASDAQ	UBFO	Tue, Aug 10, 2010	3.36	3.36	3.30	3.32
2471	NASDAQ	UBFO	Mon, Aug 9, 2010	3.38	3.43	3.30	3.30
2470	NASDAQ	UBFO	Fri, Aug 6, 2010	3.44	3.46	3.30	3.34
2469	NASDAQ	UBFO	Thu, Aug 5, 2010	3.41	3.46	3.41	3.43
2468	NASDAQ	UBFO	Wed, Aug 4, 2010	3.58	3.58	3.37	3.38
2467	NASDAQ	UBFO	Tue, Aug 3, 2010	3.48	3.56	3.48	3.52
2466	NASDAQ	UBFO	Mon, Aug 2, 2010	3.43	3.52	3.36	3.48
2465	NASDAQ	UBFO	Fri, Jul 30, 2010	3.64	3.66	3.28	3.34
2464	NASDAQ	UBFO	Thu, Jul 29, 2010	3.68	3.68	3.52	3.56
2463	NASDAQ	UBFO	Wed, Jul 28, 2010	3.67	3.67	3.44	3.60
2462	NASDAQ	UBFO	Tue, Jul 27, 2010	3.57	3.70	3.28	3.49
2461	NASDAQ	UBFO	Mon, Jul 26, 2010	3.57	3.63	3.22	3.27
2460	NASDAQ	UBFO	Fri, Jul 23, 2010	3.57	3.63	3.48	3.52
2459	NASDAQ	UBFO	Thu, Jul 22, 2010	3.39	3.62	3.38	3.56
2458	NASDAQ	UBFO	Wed, Jul 21, 2010	3.25	3.36	3.23	3.23
2457	NASDAQ	UBFO	Mon, Jul 19, 2010	3.25	3.41	3.25	3.39
2456	NASDAQ	UBFO	Fri, Jul 16, 2010	3.41	3.46	3.35	3.35
2455	NASDAQ	UBFO	Thu, Jul 15, 2010	3.41	3.41	3.29	3.29
2454	NASDAQ	UBFO	Wed, Jul 14, 2010	3.33	3.44	3.16	3.43
2453	NASDAQ	UBFO	Tue, Jul 13, 2010	3.41	3.42	3.22	3.25
2452	NASDAQ	UBFO	Mon, Jul 12, 2010	3.36	3.49	3.36	3.48
2451	NASDAQ	UBFO	Fri, Jul 9, 2010	3.53	3.56	3.26	3.46
2450	NASDAQ	UBFO	Thu, Jul 8, 2010	3.43	3.62	3.43	3.58
2449	NASDAQ	UBFO	Wed, Jul 7, 2010	3.17	3.42	3.17	3.37
2448	NASDAQ	UBFO	Tue, Jul 6, 2010	3.10	3.35	3.10	3.34
2447	NASDAQ	UBFO	Fri, Jul 2, 2010	2.82	3.54	2.71	3.01
2446	NASDAQ	UBFO	Thu, Jul 1, 2010	2.94	3.01	2.78	2.90
2445	NASDAQ	UBFO	Wed, Jun 30, 2010	3.46	3.58	2.85	2.90
2444	NASDAQ	UBFO	Tue, Jun 29, 2010	3.68	3.68	3.39	3.40
2443	NASDAQ	UBFO	Fri, Jun 25, 2010	3.71	3.71	3.60	3.68
2442	NASDAQ	UBFO	Thu, Jun 24, 2010	3.84	3.84	3.67	3.73
2441	NASDAQ	UBFO	Wed, Jun 23, 2010	3.49	3.87	3.49	3.83
2440	NASDAQ	UBFO	Tue, Jun 22, 2010	3.80	3.80	3.37	3.42
2439	NASDAQ	UBFO	Mon, Jun 21, 2010	3.38	3.90	3.31	3.87
2438	NASDAQ	UBFO	Fri, Jun 18, 2010	3.42	3.57	3.34	3.43
2437	NASDAQ	UBFO	Thu, Jun 17, 2010	3.36	3.52	3.25	3.49
2436	NASDAQ	UBFO	Wed, Jun 16, 2010	3.38	3.58	3.38	3.49
2435	NASDAQ	UBFO	Tue, Jun 15, 2010	3.20	3.46	3.20	3.35
2434	NASDAQ	UBFO	Fri, Jun 11, 2010	3.30	3.44	3.30	3.44
2433	NASDAQ	UBFO	Thu, Jun 10, 2010	3.47	3.58	3.46	3.50
2432	NASDAQ	UBFO	Wed, Jun 9, 2010	3.26	3.50	3.23	3.47
2431	NASDAQ	UBFO	Tue, Jun 8, 2010	3.56	3.56	3.31	3.31
2430	NASDAQ	UBFO	Fri, Jun 4, 2010	3.59	3.59	3.58	3.58
2429	NASDAQ	UBFO	Thu, Jun 3, 2010	3.52	3.67	3.52	3.60
2428	NASDAQ	UBFO	Wed, Jun 2, 2010	3.56	3.60	3.43	3.43
2427	NASDAQ	UBFO	Tue, Jun 1, 2010	3.78	3.78	3.42	3.60
2426	NASDAQ	UBFO	Fri, May 28, 2010	3.82	3.82	3.60	3.78
2425	NASDAQ	UBFO	Thu, May 27, 2010	3.91	3.91	3.82	3.82
2424	NASDAQ	UBFO	Wed, May 26, 2010	3.81	3.95	3.78	3.95
2423	NASDAQ	UBFO	Tue, May 25, 2010	3.38	3.79	3.38	3.79
2422	NASDAQ	UBFO	Mon, May 24, 2010	3.82	3.89	3.12	3.57
2421	NASDAQ	UBFO	Fri, May 21, 2010	3.72	4.18	3.72	3.85
2420	NASDAQ	UBFO	Thu, May 20, 2010	3.66	3.77	3.66	3.74
2419	NASDAQ	UBFO	Wed, May 19, 2010	3.74	3.74	3.74	3.74
2418	NASDAQ	UBFO	Tue, May 18, 2010	3.63	3.82	3.63	3.73
2417	NASDAQ	UBFO	Mon, May 17, 2010	3.62	3.82	3.62	3.75
2416	NASDAQ	UBFO	Fri, May 14, 2010	3.70	3.75	3.70	3.74
2415	NASDAQ	UBFO	Thu, May 13, 2010	3.74	3.74	3.74	3.74
2414	NASDAQ	UBFO	Wed, May 12, 2010	3.67	3.77	3.66	3.71
2413	NASDAQ	UBFO	Tue, May 11, 2010	3.71	3.79	3.71	3.79
2412	NASDAQ	UBFO	Mon, May 10, 2010	3.86	3.86	3.74	3.85
2411	NASDAQ	UBFO	Fri, May 7, 2010	3.95	3.95	3.77	3.77
2410	NASDAQ	UBFO	Thu, May 6, 2010	3.99	3.99	3.78	3.78
2409	NASDAQ	UBFO	Wed, May 5, 2010	3.82	3.82	3.70	3.82
2408	NASDAQ	UBFO	Tue, May 4, 2010	3.83	3.97	3.81	3.87
2407	NASDAQ	UBFO	Mon, May 3, 2010	3.83	4.06	3.72	3.95
2406	NASDAQ	UBFO	Fri, Apr 30, 2010	3.77	3.79	3.67	3.74
2405	NASDAQ	UBFO	Thu, Apr 29, 2010	3.79	3.83	3.79	3.79
2404	NASDAQ	UBFO	Wed, Apr 28, 2010	3.83	3.84	3.74	3.83
2403	NASDAQ	UBFO	Tue, Apr 27, 2010	3.87	3.99	3.75	3.87
2402	NASDAQ	UBFO	Mon, Apr 26, 2010	3.95	3.95	3.82	3.82
2401	NASDAQ	UBFO	Fri, Apr 23, 2010	3.71	3.98	3.67	3.75
2400	NASDAQ	UBFO	Thu, Apr 22, 2010	3.76	3.80	3.67	3.74
2399	NASDAQ	UBFO	Wed, Apr 21, 2010	3.71	3.87	3.71	3.80
2398	NASDAQ	UBFO	Tue, Apr 20, 2010	3.74	3.78	3.74	3.74
2397	NASDAQ	UBFO	Mon, Apr 19, 2010	3.87	3.87	3.77	3.77
2396	NASDAQ	UBFO	Fri, Apr 16, 2010	3.71	3.94	3.71	3.74
2395	NASDAQ	UBFO	Thu, Apr 15, 2010	3.71	3.94	3.71	3.74
2394	NASDAQ	UBFO	Wed, Apr 14, 2010	3.75	3.75	3.70	3.75
2393	NASDAQ	UBFO	Tue, Apr 13, 2010	3.82	3.89	3.60	3.70
2392	NASDAQ	UBFO	Mon, Apr 12, 2010	3.85	3.90	3.50	3.72
2391	NASDAQ	UBFO	Fri, Apr 9, 2010	3.90	3.90	3.64	3.65
2390	NASDAQ	UBFO	Thu, Apr 8, 2010	3.79	3.79	3.62	3.65
2389	NASDAQ	UBFO	Wed, Apr 7, 2010	3.82	3.84	3.62	3.62
2388	NASDAQ	UBFO	Tue, Apr 6, 2010	3.63	3.88	3.61	3.70
2387	NASDAQ	UBFO	Mon, Apr 5, 2010	3.92	4.04	3.58	3.58
2386	NASDAQ	UBFO	Thu, Apr 1, 2010	3.98	4.02	3.57	3.60
2385	NASDAQ	UBFO	Wed, Mar 31, 2010	3.98	3.98	3.87	3.94
2384	NASDAQ	UBFO	Tue, Mar 30, 2010	3.66	4.14	3.66	3.98
2383	NASDAQ	UBFO	Mon, Mar 29, 2010	3.62	3.90	3.24	3.75
2382	NASDAQ	UBFO	Fri, Mar 26, 2010	3.82	3.83	3.70	3.70
2381	NASDAQ	UBFO	Thu, Mar 25, 2010	4.13	4.13	3.70	3.84
2380	NASDAQ	UBFO	Wed, Mar 24, 2010	4.02	4.11	4.02	4.11
2379	NASDAQ	UBFO	Tue, Mar 23, 2010	4.17	4.18	3.90	4.17
2378	NASDAQ	UBFO	Mon, Mar 22, 2010	4.06	4.17	3.95	4.05
2377	NASDAQ	UBFO	Fri, Mar 19, 2010	4.03	4.22	3.99	4.22
2376	NASDAQ	UBFO	Thu, Mar 18, 2010	4.06	4.26	4.04	4.26
2375	NASDAQ	UBFO	Wed, Mar 17, 2010	3.82	4.18	3.82	3.94
2374	NASDAQ	UBFO	Tue, Mar 16, 2010	4.04	4.15	3.90	4.15
2373	NASDAQ	UBFO	Mon, Mar 15, 2010	4.02	4.11	3.82	3.82
2372	NASDAQ	UBFO	Fri, Mar 12, 2010	3.91	4.14	3.88	4.14
2371	NASDAQ	UBFO	Thu, Mar 11, 2010	4.16	4.16	3.78	3.81
2370	NASDAQ	UBFO	Wed, Mar 10, 2010	3.94	4.18	3.93	4.16
2369	NASDAQ	UBFO	Tue, Mar 9, 2010	4.05	4.05	3.78	3.80
2368	NASDAQ	UBFO	Mon, Mar 8, 2010	3.84	4.07	3.79	4.07
2367	NASDAQ	UBFO	Fri, Mar 5, 2010	3.90	3.98	3.78	3.78
2366	NASDAQ	UBFO	Thu, Mar 4, 2010	3.81	4.07	3.73	3.95
2365	NASDAQ	UBFO	Wed, Mar 3, 2010	3.91	3.95	3.67	3.84
2364	NASDAQ	UBFO	Tue, Mar 2, 2010	3.83	3.96	3.83	3.96
2363	NASDAQ	UBFO	Mon, Mar 1, 2010	3.72	3.97	3.72	3.97
2362	NASDAQ	UBFO	Fri, Feb 26, 2010	3.94	3.95	3.79	3.79
2361	NASDAQ	UBFO	Thu, Feb 25, 2010	3.65	4.04	3.65	3.67
2360	NASDAQ	UBFO	Wed, Feb 24, 2010	3.94	4.07	3.75	3.78
2359	NASDAQ	UBFO	Tue, Feb 23, 2010	4.07	4.07	3.95	3.95
2358	NASDAQ	UBFO	Mon, Feb 22, 2010	3.98	3.98	3.98	3.98
2357	NASDAQ	UBFO	Fri, Feb 19, 2010	4.06	4.06	3.95	4.06
2356	NASDAQ	UBFO	Thu, Feb 18, 2010	3.88	4.07	3.88	3.98
2355	NASDAQ	UBFO	Wed, Feb 17, 2010	4.10	4.10	3.98	4.09
2354	NASDAQ	UBFO	Tue, Feb 16, 2010	3.72	4.10	3.72	4.10
2353	NASDAQ	UBFO	Fri, Feb 12, 2010	3.87	3.98	3.87	3.96
2352	NASDAQ	UBFO	Thu, Feb 11, 2010	3.83	3.83	3.83	3.83
2351	NASDAQ	UBFO	Wed, Feb 10, 2010	3.58	3.87	3.58	3.83
2350	NASDAQ	UBFO	Tue, Feb 9, 2010	3.91	3.91	3.59	3.62
2349	NASDAQ	UBFO	Mon, Feb 8, 2010	4.06	4.06	3.76	3.80
2348	NASDAQ	UBFO	Fri, Feb 5, 2010	4.20	4.29	3.76	3.78
2347	NASDAQ	UBFO	Thu, Feb 4, 2010	4.21	4.30	4.11	4.29
2346	NASDAQ	UBFO	Wed, Feb 3, 2010	4.21	4.21	4.17	4.17
2345	NASDAQ	UBFO	Tue, Feb 2, 2010	4.14	4.29	4.11	4.16
2344	NASDAQ	UBFO	Mon, Feb 1, 2010	4.03	4.15	4.02	4.15
2343	NASDAQ	UBFO	Fri, Jan 29, 2010	4.02	4.02	4.01	4.02
2342	NASDAQ	UBFO	Thu, Jan 28, 2010	3.99	4.02	3.98	3.99
2341	NASDAQ	UBFO	Wed, Jan 27, 2010	4.06	4.06	3.90	3.94
2340	NASDAQ	UBFO	Tue, Jan 26, 2010	3.94	4.07	3.90	3.92
2339	NASDAQ	UBFO	Mon, Jan 25, 2010	3.90	3.96	3.86	3.94
2338	NASDAQ	UBFO	Fri, Jan 22, 2010	3.84	3.86	3.82	3.86
2337	NASDAQ	UBFO	Thu, Jan 21, 2010	3.91	3.91	3.75	3.78
2336	NASDAQ	UBFO	Wed, Jan 20, 2010	3.94	3.94	3.73	3.78
2335	NASDAQ	UBFO	Tue, Jan 19, 2010	3.76	3.91	3.67	3.79
2334	NASDAQ	UBFO	Fri, Jan 15, 2010	3.92	3.97	3.80	3.80
2333	NASDAQ	UBFO	Thu, Jan 14, 2010	3.89	3.94	3.78	3.83
2332	NASDAQ	UBFO	Wed, Jan 13, 2010	3.75	3.95	3.74	3.76
2331	NASDAQ	UBFO	Tue, Jan 12, 2010	3.83	3.97	3.67	3.89
2330	NASDAQ	UBFO	Mon, Jan 11, 2010	3.94	3.97	3.75	3.97
2329	NASDAQ	UBFO	Fri, Jan 8, 2010	3.72	3.85	3.71	3.84
2328	NASDAQ	UBFO	Thu, Jan 7, 2010	3.87	3.90	3.74	3.78
2327	NASDAQ	UBFO	Wed, Jan 6, 2010	3.87	3.87	3.75	3.79
2326	NASDAQ	UBFO	Tue, Jan 5, 2010	3.58	3.94	3.46	3.79
2325	NASDAQ	UBFO	Mon, Jan 4, 2010	3.57	3.72	3.39	3.58
2324	NASDAQ	UBFO	Thu, Dec 31, 2009	3.60	3.60	3.20	3.50
2323	NASDAQ	UBFO	Wed, Dec 30, 2009	3.56	3.56	3.25	3.25
2322	NASDAQ	UBFO	Tue, Dec 29, 2009	3.70	3.70	3.46	3.46
2321	NASDAQ	UBFO	Mon, Dec 28, 2009	3.85	3.85	3.48	3.60
2320	NASDAQ	UBFO	Thu, Dec 24, 2009	3.93	3.93	3.58	3.64
2319	NASDAQ	UBFO	Wed, Dec 23, 2009	4.01	4.07	3.67	3.69
2318	NASDAQ	UBFO	Tue, Dec 22, 2009	3.69	4.03	3.62	4.03
2317	NASDAQ	UBFO	Mon, Dec 21, 2009	3.74	3.85	3.69	3.78
2316	NASDAQ	UBFO	Fri, Dec 18, 2009	3.87	3.88	3.63	3.63
2315	NASDAQ	UBFO	Thu, Dec 17, 2009	3.64	3.88	3.62	3.62
2314	NASDAQ	UBFO	Wed, Dec 16, 2009	3.71	3.92	3.67	3.71
2313	NASDAQ	UBFO	Tue, Dec 15, 2009	3.86	3.86	3.68	3.69
2312	NASDAQ	UBFO	Mon, Dec 14, 2009	3.90	3.94	3.71	3.84
2311	NASDAQ	UBFO	Fri, Dec 11, 2009	3.95	3.95	3.63	3.71
2310	NASDAQ	UBFO	Thu, Dec 10, 2009	3.64	3.71	3.58	3.62
2309	NASDAQ	UBFO	Wed, Dec 9, 2009	3.61	3.76	3.58	3.58
2308	NASDAQ	UBFO	Tue, Dec 8, 2009	3.95	3.95	3.62	3.62
2307	NASDAQ	UBFO	Mon, Dec 7, 2009	3.79	3.93	3.78	3.87
2306	NASDAQ	UBFO	Fri, Dec 4, 2009	3.95	3.96	3.70	3.70
2305	NASDAQ	UBFO	Thu, Dec 3, 2009	3.97	3.98	3.71	3.78
2304	NASDAQ	UBFO	Wed, Dec 2, 2009	4.14	4.14	3.90	3.90
2303	NASDAQ	UBFO	Tue, Dec 1, 2009	3.66	4.14	3.64	4.02
2302	NASDAQ	UBFO	Mon, Nov 30, 2009	3.97	3.98	3.61	3.61
2301	NASDAQ	UBFO	Fri, Nov 27, 2009	3.99	4.14	3.98	4.02
2300	NASDAQ	UBFO	Wed, Nov 25, 2009	3.99	4.06	3.99	4.02
2299	NASDAQ	UBFO	Tue, Nov 24, 2009	4.22	4.23	4.10	4.10
2298	NASDAQ	UBFO	Mon, Nov 23, 2009	4.11	4.35	4.06	4.18
2297	NASDAQ	UBFO	Fri, Nov 20, 2009	3.99	4.37	3.99	4.08
2296	NASDAQ	UBFO	Thu, Nov 19, 2009	4.34	4.34	4.20	4.21
2295	NASDAQ	UBFO	Wed, Nov 18, 2009	4.37	4.37	4.00	4.36
2294	NASDAQ	UBFO	Tue, Nov 17, 2009	4.37	4.37	4.13	4.32
2293	NASDAQ	UBFO	Mon, Nov 16, 2009	4.37	4.37	4.14	4.34
2292	NASDAQ	UBFO	Fri, Nov 13, 2009	4.45	4.45	4.20	4.32
2291	NASDAQ	UBFO	Thu, Nov 12, 2009	3.89	4.41	3.60	4.41
2290	NASDAQ	UBFO	Wed, Nov 11, 2009	3.79	3.97	3.58	3.66
2289	NASDAQ	UBFO	Tue, Nov 10, 2009	3.74	3.79	3.58	3.63
2288	NASDAQ	UBFO	Mon, Nov 9, 2009	3.95	4.06	3.64	3.75
2287	NASDAQ	UBFO	Fri, Nov 6, 2009	3.98	3.98	3.48	3.59
2286	NASDAQ	UBFO	Thu, Nov 5, 2009	3.89	3.98	3.70	3.70
2285	NASDAQ	UBFO	Wed, Nov 4, 2009	3.88	4.16	3.42	3.68
2284	NASDAQ	UBFO	Tue, Nov 3, 2009	2.39	3.84	2.31	3.53
2283	NASDAQ	UBFO	Mon, Nov 2, 2009	2.18	2.40	2.07	2.39
2282	NASDAQ	UBFO	Fri, Oct 30, 2009	2.16	2.21	1.99	1.99
2281	NASDAQ	UBFO	Thu, Oct 29, 2009	2.27	2.35	2.19	2.21
2280	NASDAQ	UBFO	Wed, Oct 28, 2009	2.35	2.36	2.19	2.20
2279	NASDAQ	UBFO	Tue, Oct 27, 2009	2.39	2.53	2.20	2.20
2278	NASDAQ	UBFO	Mon, Oct 26, 2009	2.41	2.58	2.40	2.44
2277	NASDAQ	UBFO	Fri, Oct 23, 2009	2.62	2.62	2.40	2.55
2276	NASDAQ	UBFO	Thu, Oct 22, 2009	2.60	2.65	2.60	2.65
2275	NASDAQ	UBFO	Wed, Oct 21, 2009	2.70	2.71	2.60	2.60
2274	NASDAQ	UBFO	Tue, Oct 20, 2009	2.70	2.70	2.68	2.68
2273	NASDAQ	UBFO	Mon, Oct 19, 2009	2.72	2.73	2.63	2.70
2272	NASDAQ	UBFO	Fri, Oct 16, 2009	2.69	2.73	2.62	2.70
2271	NASDAQ	UBFO	Thu, Oct 15, 2009	2.77	2.86	2.69	2.69
2270	NASDAQ	UBFO	Wed, Oct 14, 2009	2.72	2.78	2.69	2.72
2269	NASDAQ	UBFO	Tue, Oct 13, 2009	2.90	2.90	2.70	2.74
2268	NASDAQ	UBFO	Mon, Oct 12, 2009	2.86	2.87	2.75	2.81
2267	NASDAQ	UBFO	Fri, Oct 9, 2009	3.04	3.09	2.62	2.79
2266	NASDAQ	UBFO	Thu, Oct 8, 2009	3.16	3.25	2.90	3.02
2265	NASDAQ	UBFO	Wed, Oct 7, 2009	3.29	3.33	3.13	3.13
2264	NASDAQ	UBFO	Tue, Oct 6, 2009	3.06	3.26	3.02	3.19
2263	NASDAQ	UBFO	Mon, Oct 5, 2009	3.68	3.68	3.22	3.40
2262	NASDAQ	UBFO	Fri, Oct 2, 2009	3.40	3.40	3.00	3.07
2261	NASDAQ	UBFO	Thu, Oct 1, 2009	3.59	3.59	3.40	3.40
2260	NASDAQ	UBFO	Wed, Sep 30, 2009	3.71	3.71	3.56	3.58
2259	NASDAQ	UBFO	Tue, Sep 29, 2009	3.66	3.66	3.60	3.66
2258	NASDAQ	UBFO	Mon, Sep 28, 2009	3.69	3.74	3.62	3.66
2257	NASDAQ	UBFO	Fri, Sep 25, 2009	3.82	3.83	3.57	3.57
2256	NASDAQ	UBFO	Thu, Sep 24, 2009	3.94	3.94	3.82	3.82
2255	NASDAQ	UBFO	Wed, Sep 23, 2009	3.94	3.94	3.82	3.86
2254	NASDAQ	UBFO	Tue, Sep 22, 2009	4.06	4.07	3.91	3.98
2253	NASDAQ	UBFO	Mon, Sep 21, 2009	4.10	4.10	3.94	3.98
2252	NASDAQ	UBFO	Fri, Sep 18, 2009	4.06	4.06	3.87	4.05
2251	NASDAQ	UBFO	Thu, Sep 17, 2009	4.15	4.29	4.04	4.15
2250	NASDAQ	UBFO	Wed, Sep 16, 2009	4.23	4.23	3.99	4.05
2249	NASDAQ	UBFO	Tue, Sep 15, 2009	4.37	4.39	4.00	4.14
2248	NASDAQ	UBFO	Mon, Sep 14, 2009	4.40	4.44	4.30	4.37
2247	NASDAQ	UBFO	Fri, Sep 11, 2009	4.46	4.52	4.37	4.52
2246	NASDAQ	UBFO	Thu, Sep 10, 2009	4.42	4.56	4.35	4.52
2245	NASDAQ	UBFO	Wed, Sep 9, 2009	4.44	4.57	4.42	4.49
2244	NASDAQ	UBFO	Tue, Sep 8, 2009	4.61	4.64	4.39	4.45
2243	NASDAQ	UBFO	Fri, Sep 4, 2009	4.48	4.75	4.46	4.53
2242	NASDAQ	UBFO	Thu, Sep 3, 2009	4.27	4.59	4.15	4.48
2241	NASDAQ	UBFO	Wed, Sep 2, 2009	4.25	4.26	4.18	4.26
2240	NASDAQ	UBFO	Tue, Sep 1, 2009	4.22	4.30	4.14	4.19
2239	NASDAQ	UBFO	Mon, Aug 31, 2009	4.14	4.31	4.14	4.25
2238	NASDAQ	UBFO	Fri, Aug 28, 2009	4.30	4.31	4.14	4.17
2237	NASDAQ	UBFO	Thu, Aug 27, 2009	4.35	4.35	4.19	4.32
2236	NASDAQ	UBFO	Wed, Aug 26, 2009	4.14	4.34	4.04	4.28
2235	NASDAQ	UBFO	Tue, Aug 25, 2009	4.06	4.07	3.98	4.06
2234	NASDAQ	UBFO	Mon, Aug 24, 2009	4.01	4.10	3.80	4.06
2233	NASDAQ	UBFO	Fri, Aug 21, 2009	3.90	4.15	3.90	3.98
2232	NASDAQ	UBFO	Thu, Aug 20, 2009	4.04	4.12	3.95	4.02
2231	NASDAQ	UBFO	Wed, Aug 19, 2009	3.91	4.22	3.91	4.02
2230	NASDAQ	UBFO	Tue, Aug 18, 2009	4.03	4.06	3.91	3.91
2229	NASDAQ	UBFO	Mon, Aug 17, 2009	4.12	4.25	3.90	3.99
2228	NASDAQ	UBFO	Fri, Aug 14, 2009	3.88	4.23	3.82	4.02
2227	NASDAQ	UBFO	Thu, Aug 13, 2009	3.78	3.88	3.72	3.88
2226	NASDAQ	UBFO	Wed, Aug 12, 2009	3.77	3.77	3.73	3.74
2225	NASDAQ	UBFO	Tue, Aug 11, 2009	3.87	3.89	3.68	3.78
2224	NASDAQ	UBFO	Mon, Aug 10, 2009	3.70	3.96	3.62	3.83
2223	NASDAQ	UBFO	Fri, Aug 7, 2009	3.78	3.84	3.72	3.77
2222	NASDAQ	UBFO	Thu, Aug 6, 2009	3.84	3.84	3.70	3.78
2221	NASDAQ	UBFO	Wed, Aug 5, 2009	3.76	3.82	3.71	3.74
2220	NASDAQ	UBFO	Tue, Aug 4, 2009	3.60	3.78	3.57	3.64
2219	NASDAQ	UBFO	Mon, Aug 3, 2009	3.64	3.71	3.57	3.64
2218	NASDAQ	UBFO	Fri, Jul 31, 2009	3.74	3.81	3.52	3.66
2217	NASDAQ	UBFO	Thu, Jul 30, 2009	3.67	3.81	3.64	3.64
2216	NASDAQ	UBFO	Wed, Jul 29, 2009	4.00	4.00	3.54	3.60
2215	NASDAQ	UBFO	Tue, Jul 28, 2009	3.97	4.18	3.88	3.88
2214	NASDAQ	UBFO	Mon, Jul 27, 2009	3.95	3.99	3.95	3.95
2213	NASDAQ	UBFO	Fri, Jul 24, 2009	3.94	4.02	3.66	3.98
2212	NASDAQ	UBFO	Thu, Jul 23, 2009	3.79	4.06	3.78	3.94
2211	NASDAQ	UBFO	Wed, Jul 22, 2009	3.80	3.85	3.23	3.73
2210	NASDAQ	UBFO	Tue, Jul 21, 2009	3.61	3.93	3.56	3.77
2209	NASDAQ	UBFO	Mon, Jul 20, 2009	3.54	4.10	3.52	3.74
2208	NASDAQ	UBFO	Fri, Jul 17, 2009	3.50	3.80	3.50	3.54
2207	NASDAQ	UBFO	Thu, Jul 16, 2009	3.67	3.84	3.47	3.55
2206	NASDAQ	UBFO	Wed, Jul 15, 2009	3.36	3.66	3.36	3.49
2205	NASDAQ	UBFO	Tue, Jul 14, 2009	3.70	3.83	3.43	3.73
2204	NASDAQ	UBFO	Mon, Jul 13, 2009	3.31	3.80	3.31	3.73
2203	NASDAQ	UBFO	Fri, Jul 10, 2009	3.59	3.88	3.31	3.55
2202	NASDAQ	UBFO	Thu, Jul 9, 2009	3.94	3.94	3.55	3.64
2201	NASDAQ	UBFO	Wed, Jul 8, 2009	3.55	4.02	3.55	3.62
2200	NASDAQ	UBFO	Tue, Jul 7, 2009	3.92	4.36	3.52	3.52
2199	NASDAQ	UBFO	Mon, Jul 6, 2009	4.39	4.59	3.90	3.94
2198	NASDAQ	UBFO	Thu, Jul 2, 2009	3.88	4.73	3.88	4.54
2197	NASDAQ	UBFO	Wed, Jul 1, 2009	4.02	4.09	4.02	4.02
2196	NASDAQ	UBFO	Tue, Jun 30, 2009	4.06	4.17	3.97	3.97
2195	NASDAQ	UBFO	Mon, Jun 29, 2009	3.89	4.39	3.70	4.02
2194	NASDAQ	UBFO	Fri, Jun 26, 2009	3.89	4.09	3.43	3.65
2193	NASDAQ	UBFO	Thu, Jun 25, 2009	3.68	3.94	3.58	3.94
2192	NASDAQ	UBFO	Wed, Jun 24, 2009	3.80	3.87	3.58	3.69
2191	NASDAQ	UBFO	Tue, Jun 23, 2009	3.94	3.94	3.65	3.74
2190	NASDAQ	UBFO	Mon, Jun 22, 2009	4.05	4.09	3.86	3.87
2189	NASDAQ	UBFO	Fri, Jun 19, 2009	4.17	4.17	4.02	4.10
2188	NASDAQ	UBFO	Thu, Jun 18, 2009	3.93	4.09	3.93	3.98
2187	NASDAQ	UBFO	Wed, Jun 17, 2009	4.04	4.24	3.93	3.93
2186	NASDAQ	UBFO	Tue, Jun 16, 2009	4.32	4.32	3.95	4.04
2185	NASDAQ	UBFO	Mon, Jun 15, 2009	3.99	4.17	3.99	4.13
2184	NASDAQ	UBFO	Fri, Jun 12, 2009	3.79	4.43	3.58	3.90
2183	NASDAQ	UBFO	Thu, Jun 11, 2009	4.20	4.20	3.76	3.83
2182	NASDAQ	UBFO	Wed, Jun 10, 2009	4.52	4.69	4.00	4.10
2181	NASDAQ	UBFO	Tue, Jun 9, 2009	4.77	4.77	4.41	4.44
2180	NASDAQ	UBFO	Mon, Jun 8, 2009	4.94	4.94	4.74	4.74
2179	NASDAQ	UBFO	Fri, Jun 5, 2009	4.99	4.99	4.53	4.87
2178	NASDAQ	UBFO	Thu, Jun 4, 2009	4.87	4.91	4.73	4.91
2177	NASDAQ	UBFO	Wed, Jun 3, 2009	4.90	4.91	4.56	4.81
2176	NASDAQ	UBFO	Tue, Jun 2, 2009	4.95	4.96	4.74	4.95
2175	NASDAQ	UBFO	Mon, Jun 1, 2009	4.82	5.12	4.69	4.95
2174	NASDAQ	UBFO	Fri, May 29, 2009	4.88	4.96	4.69	4.80
2173	NASDAQ	UBFO	Thu, May 28, 2009	5.09	5.14	4.73	5.00
2172	NASDAQ	UBFO	Wed, May 27, 2009	5.43	5.43	5.02	5.02
2171	NASDAQ	UBFO	Tue, May 26, 2009	5.38	5.51	5.35	5.51
2170	NASDAQ	UBFO	Fri, May 22, 2009	5.31	5.31	5.13	5.25
2169	NASDAQ	UBFO	Thu, May 21, 2009	5.11	5.30	4.80	4.88
2168	NASDAQ	UBFO	Wed, May 20, 2009	5.25	5.51	4.87	5.21
2167	NASDAQ	UBFO	Tue, May 19, 2009	5.22	5.23	5.02	5.17
2166	NASDAQ	UBFO	Mon, May 18, 2009	4.82	5.49	4.43	5.31
2165	NASDAQ	UBFO	Fri, May 15, 2009	5.25	5.54	4.68	4.70
2164	NASDAQ	UBFO	Thu, May 14, 2009	5.16	5.51	4.99	5.05
2163	NASDAQ	UBFO	Wed, May 13, 2009	5.42	5.51	4.99	5.10
2162	NASDAQ	UBFO	Tue, May 12, 2009	5.25	5.88	5.25	5.53
2161	NASDAQ	UBFO	Mon, May 11, 2009	5.24	5.51	5.24	5.39
2160	NASDAQ	UBFO	Fri, May 8, 2009	5.48	5.48	4.94	5.38
2159	NASDAQ	UBFO	Thu, May 7, 2009	5.75	5.90	5.21	5.36
2158	NASDAQ	UBFO	Wed, May 6, 2009	5.32	5.72	5.06	5.68
2157	NASDAQ	UBFO	Tue, May 5, 2009	5.56	5.71	5.23	5.23
2156	NASDAQ	UBFO	Mon, May 4, 2009	5.16	5.88	5.13	5.73
2155	NASDAQ	UBFO	Fri, May 1, 2009	5.70	6.22	4.96	5.11
2154	NASDAQ	UBFO	Thu, Apr 30, 2009	6.09	7.00	5.70	5.70
2153	NASDAQ	UBFO	Wed, Apr 29, 2009	5.69	6.06	5.28	6.06
2152	NASDAQ	UBFO	Tue, Apr 28, 2009	5.24	5.84	5.21	5.64
2151	NASDAQ	UBFO	Mon, Apr 27, 2009	5.95	6.36	5.24	5.24
2150	NASDAQ	UBFO	Fri, Apr 24, 2009	5.92	6.31	5.68	6.10
2149	NASDAQ	UBFO	Thu, Apr 23, 2009	7.07	7.07	5.47	6.05
2148	NASDAQ	UBFO	Wed, Apr 22, 2009	7.36	7.36	7.00	7.09
2147	NASDAQ	UBFO	Tue, Apr 21, 2009	7.17	7.54	7.17	7.54
2146	NASDAQ	UBFO	Mon, Apr 20, 2009	6.76	7.00	6.57	6.76
2145	NASDAQ	UBFO	Fri, Apr 17, 2009	7.45	7.47	7.09	7.45
2144	NASDAQ	UBFO	Thu, Apr 16, 2009	7.35	7.43	6.58	7.43
2143	NASDAQ	UBFO	Wed, Apr 15, 2009	7.46	7.46	7.09	7.09
2142	NASDAQ	UBFO	Tue, Apr 14, 2009	7.28	7.36	6.67	6.67
2141	NASDAQ	UBFO	Mon, Apr 13, 2009	6.84	7.47	6.84	7.46
2140	NASDAQ	UBFO	Thu, Apr 9, 2009	6.84	7.09	6.47	6.94
2139	NASDAQ	UBFO	Wed, Apr 8, 2009	6.51	6.64	6.51	6.63
2138	NASDAQ	UBFO	Tue, Apr 7, 2009	6.46	6.89	6.46	6.47
2137	NASDAQ	UBFO	Mon, Apr 6, 2009	6.86	7.00	6.47	6.50
2136	NASDAQ	UBFO	Fri, Apr 3, 2009	7.07	7.08	6.77	7.07
2135	NASDAQ	UBFO	Thu, Apr 2, 2009	6.73	6.95	6.10	6.95
2134	NASDAQ	UBFO	Wed, Apr 1, 2009	5.67	6.72	5.57	6.72
2133	NASDAQ	UBFO	Tue, Mar 31, 2009	5.75	5.87	5.51	5.80
2132	NASDAQ	UBFO	Mon, Mar 30, 2009	5.81	5.99	5.52	5.64
2131	NASDAQ	UBFO	Fri, Mar 27, 2009	6.89	6.89	5.51	6.03
2130	NASDAQ	UBFO	Thu, Mar 26, 2009	6.67	7.08	6.05	7.08
2129	NASDAQ	UBFO	Wed, Mar 25, 2009	6.13	6.54	5.76	6.54
2128	NASDAQ	UBFO	Tue, Mar 24, 2009	6.73	6.81	5.99	6.06
2127	NASDAQ	UBFO	Mon, Mar 23, 2009	5.04	6.84	4.36	6.84
2126	NASDAQ	UBFO	Fri, Mar 20, 2009	5.64	5.64	4.76	4.85
2125	NASDAQ	UBFO	Thu, Mar 19, 2009	5.66	5.66	5.12	5.58
2124	NASDAQ	UBFO	Wed, Mar 18, 2009	4.84	5.69	4.84	5.69
2123	NASDAQ	UBFO	Tue, Mar 17, 2009	4.53	4.89	4.13	4.89
2122	NASDAQ	UBFO	Mon, Mar 16, 2009	4.85	4.85	4.15	4.54
2121	NASDAQ	UBFO	Fri, Mar 13, 2009	4.59	5.42	4.49	4.76
2120	NASDAQ	UBFO	Thu, Mar 12, 2009	3.95	5.35	3.95	5.29
2119	NASDAQ	UBFO	Wed, Mar 11, 2009	4.13	4.45	3.92	3.96
2118	NASDAQ	UBFO	Tue, Mar 10, 2009	4.31	4.31	3.94	4.14
2117	NASDAQ	UBFO	Mon, Mar 9, 2009	4.02	4.27	3.94	3.94
2116	NASDAQ	UBFO	Fri, Mar 6, 2009	3.98	4.30	3.94	4.10
2115	NASDAQ	UBFO	Thu, Mar 5, 2009	4.05	4.10	3.72	3.72
2114	NASDAQ	UBFO	Wed, Mar 4, 2009	3.99	4.58	3.99	4.19
2113	NASDAQ	UBFO	Tue, Mar 3, 2009	3.95	4.26	3.90	3.91
2112	NASDAQ	UBFO	Mon, Mar 2, 2009	4.08	4.68	3.86	3.86
2111	NASDAQ	UBFO	Fri, Feb 27, 2009	4.04	4.38	3.77	4.18
2110	NASDAQ	UBFO	Thu, Feb 26, 2009	5.21	5.21	4.13	4.13
2109	NASDAQ	UBFO	Wed, Feb 25, 2009	4.83	4.83	3.78	4.28
2108	NASDAQ	UBFO	Tue, Feb 24, 2009	4.62	4.92	4.33	4.87
2107	NASDAQ	UBFO	Mon, Feb 23, 2009	5.12	5.12	4.46	4.54
2106	NASDAQ	UBFO	Fri, Feb 20, 2009	5.38	5.81	4.93	5.08
2105	NASDAQ	UBFO	Thu, Feb 19, 2009	5.99	5.99	5.40	5.43
2104	NASDAQ	UBFO	Wed, Feb 18, 2009	6.01	6.33	5.71	5.88
2103	NASDAQ	UBFO	Tue, Feb 17, 2009	6.16	6.50	5.89	5.96
2102	NASDAQ	UBFO	Fri, Feb 13, 2009	5.69	6.64	5.38	6.18
2101	NASDAQ	UBFO	Thu, Feb 12, 2009	5.81	5.95	5.32	5.43
2100	NASDAQ	UBFO	Wed, Feb 11, 2009	5.46	6.33	5.46	5.83
2099	NASDAQ	UBFO	Tue, Feb 10, 2009	6.23	6.28	5.39	5.40
2098	NASDAQ	UBFO	Mon, Feb 9, 2009	6.65	6.69	6.26	6.26
2097	NASDAQ	UBFO	Fri, Feb 6, 2009	6.70	6.77	6.28	6.71
2096	NASDAQ	UBFO	Thu, Feb 5, 2009	6.26	6.80	6.26	6.69
2095	NASDAQ	UBFO	Wed, Feb 4, 2009	6.57	6.89	6.30	6.30
2094	NASDAQ	UBFO	Tue, Feb 3, 2009	6.71	6.97	6.33	6.54
2093	NASDAQ	UBFO	Mon, Feb 2, 2009	6.47	6.97	6.28	6.91
2092	NASDAQ	UBFO	Fri, Jan 30, 2009	7.20	7.48	6.35	6.47
2091	NASDAQ	UBFO	Thu, Jan 29, 2009	7.84	7.99	7.06	7.08
2090	NASDAQ	UBFO	Wed, Jan 28, 2009	7.61	7.99	6.96	7.99
2089	NASDAQ	UBFO	Tue, Jan 27, 2009	6.18	7.48	5.98	7.48
2088	NASDAQ	UBFO	Mon, Jan 26, 2009	6.69	6.69	5.80	6.17
2087	NASDAQ	UBFO	Fri, Jan 23, 2009	7.08	7.28	6.43	6.60
2086	NASDAQ	UBFO	Thu, Jan 22, 2009	7.17	7.36	7.17	7.28
2085	NASDAQ	UBFO	Wed, Jan 21, 2009	6.80	7.36	6.30	7.36
2084	NASDAQ	UBFO	Tue, Jan 20, 2009	7.36	7.36	6.70	6.70
2083	NASDAQ	UBFO	Fri, Jan 16, 2009	7.96	7.96	7.26	7.62
2082	NASDAQ	UBFO	Thu, Jan 15, 2009	7.50	8.15	7.50	7.87
2081	NASDAQ	UBFO	Wed, Jan 14, 2009	8.22	8.65	7.48	7.48
2080	NASDAQ	UBFO	Tue, Jan 13, 2009	8.43	8.66	8.32	8.48
2079	NASDAQ	UBFO	Mon, Jan 12, 2009	8.15	8.46	7.66	7.75
2078	NASDAQ	UBFO	Fri, Jan 9, 2009	8.67	8.81	8.17	8.17
2077	NASDAQ	UBFO	Thu, Jan 8, 2009	8.35	9.18	8.35	9.18
2076	NASDAQ	UBFO	Wed, Jan 7, 2009	9.10	9.10	8.36	8.44
2075	NASDAQ	UBFO	Tue, Jan 6, 2009	9.29	9.29	9.21	9.29
2074	NASDAQ	UBFO	Mon, Jan 5, 2009	9.30	9.30	9.14	9.25
2073	NASDAQ	UBFO	Fri, Jan 2, 2009	9.14	9.29	9.08	9.26
2072	NASDAQ	UBFO	Wed, Dec 31, 2008	8.78	9.13	8.75	9.12
2071	NASDAQ	UBFO	Tue, Dec 30, 2008	8.32	9.03	8.32	8.92
2070	NASDAQ	UBFO	Mon, Dec 29, 2008	8.50	8.68	8.17	8.17
2069	NASDAQ	UBFO	Fri, Dec 26, 2008	9.06	9.06	8.73	8.73
2068	NASDAQ	UBFO	Wed, Dec 24, 2008	8.90	8.98	8.28	8.98
2067	NASDAQ	UBFO	Tue, Dec 23, 2008	8.60	8.97	8.52	8.90
2066	NASDAQ	UBFO	Mon, Dec 22, 2008	8.60	8.99	7.69	8.52
2065	NASDAQ	UBFO	Fri, Dec 19, 2008	9.87	9.87	8.36	8.36
2064	NASDAQ	UBFO	Thu, Dec 18, 2008	9.20	9.60	8.35	9.31
2063	NASDAQ	UBFO	Wed, Dec 17, 2008	9.28	9.45	8.94	9.44
2062	NASDAQ	UBFO	Tue, Dec 16, 2008	8.41	9.55	7.58	9.45
2061	NASDAQ	UBFO	Mon, Dec 15, 2008	8.62	8.62	8.21	8.21
2060	NASDAQ	UBFO	Fri, Dec 12, 2008	7.73	8.64	7.56	8.62
2059	NASDAQ	UBFO	Thu, Dec 11, 2008	7.95	8.25	7.56	7.56
2058	NASDAQ	UBFO	Wed, Dec 10, 2008	8.56	8.64	7.66	8.37
2057	NASDAQ	UBFO	Tue, Dec 9, 2008	8.49	8.84	8.00	8.44
2056	NASDAQ	UBFO	Mon, Dec 8, 2008	8.26	8.66	7.76	8.64
2055	NASDAQ	UBFO	Fri, Dec 5, 2008	7.70	8.66	7.68	8.66
2054	NASDAQ	UBFO	Thu, Dec 4, 2008	8.55	8.55	7.64	8.06
2053	NASDAQ	UBFO	Wed, Dec 3, 2008	7.62	8.66	7.17	8.66
2052	NASDAQ	UBFO	Tue, Dec 2, 2008	7.86	7.92	6.84	7.92
2051	NASDAQ	UBFO	Mon, Dec 1, 2008	8.27	8.49	7.65	7.65
2050	NASDAQ	UBFO	Fri, Nov 28, 2008	8.36	8.66	8.26	8.66
2049	NASDAQ	UBFO	Wed, Nov 26, 2008	7.44	8.47	7.44	8.45
2048	NASDAQ	UBFO	Tue, Nov 25, 2008	7.88	7.88	7.04	7.68
2047	NASDAQ	UBFO	Mon, Nov 24, 2008	6.22	8.75	6.22	8.47
2046	NASDAQ	UBFO	Fri, Nov 21, 2008	5.51	7.56	5.43	6.73
2045	NASDAQ	UBFO	Thu, Nov 20, 2008	6.15	6.15	5.43	5.65
2044	NASDAQ	UBFO	Wed, Nov 19, 2008	7.31	7.31	6.04	6.04
2043	NASDAQ	UBFO	Tue, Nov 18, 2008	7.11	7.59	7.11	7.42
2042	NASDAQ	UBFO	Mon, Nov 17, 2008	7.05	7.58	7.01	7.03
2041	NASDAQ	UBFO	Fri, Nov 14, 2008	7.29	7.64	6.97	6.98
2040	NASDAQ	UBFO	Thu, Nov 13, 2008	7.09	7.61	6.75	7.46
2039	NASDAQ	UBFO	Wed, Nov 12, 2008	9.25	9.25	6.69	6.75
2038	NASDAQ	UBFO	Tue, Nov 11, 2008	10.19	10.19	9.34	9.50
2037	NASDAQ	UBFO	Mon, Nov 10, 2008	10.37	10.37	9.92	9.92
2036	NASDAQ	UBFO	Fri, Nov 7, 2008	10.79	10.79	10.34	10.54
2035	NASDAQ	UBFO	Thu, Nov 6, 2008	11.11	11.11	10.68	10.68
2034	NASDAQ	UBFO	Wed, Nov 5, 2008	10.84	10.88	10.25	10.28
2033	NASDAQ	UBFO	Tue, Nov 4, 2008	11.18	11.18	10.83	11.03
2032	NASDAQ	UBFO	Mon, Nov 3, 2008	11.03	11.18	10.89	11.07
2031	NASDAQ	UBFO	Fri, Oct 31, 2008	11.03	11.26	10.99	11.03
2030	NASDAQ	UBFO	Thu, Oct 30, 2008	11.14	11.14	10.82	11.06
2029	NASDAQ	UBFO	Wed, Oct 29, 2008	11.62	11.62	10.26	10.98
2028	NASDAQ	UBFO	Tue, Oct 28, 2008	10.66	11.62	9.45	11.52
2027	NASDAQ	UBFO	Mon, Oct 27, 2008	11.22	11.24	10.25	10.25
2026	NASDAQ	UBFO	Fri, Oct 24, 2008	10.63	11.20	10.40	10.95
2025	NASDAQ	UBFO	Thu, Oct 23, 2008	10.77	11.58	10.63	11.30
2024	NASDAQ	UBFO	Wed, Oct 22, 2008	10.68	11.03	10.68	10.70
2023	NASDAQ	UBFO	Tue, Oct 21, 2008	11.26	11.27	11.03	11.03
2022	NASDAQ	UBFO	Mon, Oct 20, 2008	11.99	11.99	11.26	11.45
2021	NASDAQ	UBFO	Fri, Oct 17, 2008	12.40	12.40	11.33	11.48
2020	NASDAQ	UBFO	Thu, Oct 16, 2008	11.27	12.60	11.22	12.60
2019	NASDAQ	UBFO	Wed, Oct 15, 2008	12.20	12.20	11.10	11.10
2018	NASDAQ	UBFO	Tue, Oct 14, 2008	11.73	12.65	11.69	12.65
2017	NASDAQ	UBFO	Mon, Oct 13, 2008	12.41	12.60	11.32	12.60
2016	NASDAQ	UBFO	Fri, Oct 10, 2008	10.14	12.59	8.27	12.44
2015	NASDAQ	UBFO	Thu, Oct 9, 2008	11.99	11.99	10.14	10.14
2014	NASDAQ	UBFO	Wed, Oct 8, 2008	11.70	12.59	11.62	11.70
2013	NASDAQ	UBFO	Tue, Oct 7, 2008	12.05	12.65	11.81	11.81
2012	NASDAQ	UBFO	Mon, Oct 6, 2008	12.59	12.60	12.01	12.18
2011	NASDAQ	UBFO	Fri, Oct 3, 2008	12.13	12.60	12.13	12.17
2010	NASDAQ	UBFO	Thu, Oct 2, 2008	12.11	12.48	12.01	12.09
2009	NASDAQ	UBFO	Wed, Oct 1, 2008	12.29	12.59	11.85	12.12
2008	NASDAQ	UBFO	Tue, Sep 30, 2008	12.13	13.70	11.81	12.88
2007	NASDAQ	UBFO	Mon, Sep 29, 2008	12.59	13.21	11.82	12.16
2006	NASDAQ	UBFO	Fri, Sep 26, 2008	12.18	12.44	12.07	12.42
2005	NASDAQ	UBFO	Thu, Sep 25, 2008	12.19	12.53	11.81	12.15
2004	NASDAQ	UBFO	Wed, Sep 24, 2008	12.08	12.62	12.07	12.07
2003	NASDAQ	UBFO	Tue, Sep 23, 2008	13.39	13.41	12.03	12.33
2002	NASDAQ	UBFO	Mon, Sep 22, 2008	14.10	14.10	12.64	13.94
2001	NASDAQ	UBFO	Fri, Sep 19, 2008	13.41	13.70	12.70	13.51
2000	NASDAQ	UBFO	Thu, Sep 18, 2008	11.93	13.39	11.30	13.39
1999	NASDAQ	UBFO	Wed, Sep 17, 2008	11.82	12.03	11.43	12.03
1998	NASDAQ	UBFO	Tue, Sep 16, 2008	11.58	12.01	11.36	12.01
1997	NASDAQ	UBFO	Mon, Sep 15, 2008	11.46	11.46	10.83	10.83
1996	NASDAQ	UBFO	Fri, Sep 12, 2008	11.14	11.44	11.13	11.33
1995	NASDAQ	UBFO	Thu, Sep 11, 2008	11.42	11.50	11.31	11.42
1994	NASDAQ	UBFO	Wed, Sep 10, 2008	11.85	11.85	11.44	11.76
1993	NASDAQ	UBFO	Tue, Sep 9, 2008	11.39	11.81	11.39	11.59
1992	NASDAQ	UBFO	Mon, Sep 8, 2008	11.76	11.77	11.10	11.56
1991	NASDAQ	UBFO	Fri, Sep 5, 2008	11.18	11.18	11.03	11.10
1990	NASDAQ	UBFO	Thu, Sep 4, 2008	11.47	11.47	11.11	11.14
1989	NASDAQ	UBFO	Wed, Sep 3, 2008	11.33	11.66	11.33	11.61
1988	NASDAQ	UBFO	Tue, Sep 2, 2008	11.73	11.86	11.22	11.36
1987	NASDAQ	UBFO	Fri, Aug 29, 2008	11.54	11.54	11.40	11.40
1986	NASDAQ	UBFO	Thu, Aug 28, 2008	11.80	11.89	11.43	11.55
1985	NASDAQ	UBFO	Wed, Aug 27, 2008	11.43	11.73	11.43	11.73
1984	NASDAQ	UBFO	Tue, Aug 26, 2008	11.67	11.73	11.45	11.46
1983	NASDAQ	UBFO	Mon, Aug 25, 2008	11.94	11.94	11.70	11.70
1982	NASDAQ	UBFO	Thu, Aug 21, 2008	11.86	12.06	11.83	11.84
1981	NASDAQ	UBFO	Wed, Aug 20, 2008	12.23	12.31	12.07	12.08
1980	NASDAQ	UBFO	Tue, Aug 19, 2008	12.33	12.48	12.18	12.25
1979	NASDAQ	UBFO	Mon, Aug 18, 2008	12.63	12.64	12.49	12.63
1978	NASDAQ	UBFO	Fri, Aug 15, 2008	12.80	12.83	12.29	12.67
1977	NASDAQ	UBFO	Thu, Aug 14, 2008	12.65	12.73	12.40	12.73
1976	NASDAQ	UBFO	Wed, Aug 13, 2008	12.13	12.73	12.13	12.73
1975	NASDAQ	UBFO	Tue, Aug 12, 2008	12.40	12.52	12.14	12.23
1974	NASDAQ	UBFO	Mon, Aug 11, 2008	12.27	12.60	12.10	12.56
1973	NASDAQ	UBFO	Fri, Aug 8, 2008	11.62	12.36	11.62	12.22
1972	NASDAQ	UBFO	Thu, Aug 7, 2008	12.13	12.13	11.62	11.63
1971	NASDAQ	UBFO	Wed, Aug 6, 2008	12.24	12.33	11.83	12.33
1970	NASDAQ	UBFO	Tue, Aug 5, 2008	11.88	12.39	11.87	12.39
1969	NASDAQ	UBFO	Mon, Aug 4, 2008	11.88	12.21	11.88	12.03
1968	NASDAQ	UBFO	Fri, Aug 1, 2008	12.44	12.44	11.87	12.31
1967	NASDAQ	UBFO	Thu, Jul 31, 2008	12.25	12.43	11.88	11.99
1966	NASDAQ	UBFO	Wed, Jul 30, 2008	12.40	12.51	12.11	12.51
1965	NASDAQ	UBFO	Tue, Jul 29, 2008	12.50	12.52	12.10	12.48
1964	NASDAQ	UBFO	Mon, Jul 28, 2008	12.48	12.48	11.83	12.08
1963	NASDAQ	UBFO	Fri, Jul 25, 2008	12.05	12.51	11.96	12.51
1962	NASDAQ	UBFO	Thu, Jul 24, 2008	12.21	12.21	11.81	12.21
1961	NASDAQ	UBFO	Wed, Jul 23, 2008	12.10	12.29	11.84	12.02
1960	NASDAQ	UBFO	Tue, Jul 22, 2008	11.90	12.05	11.81	11.94
1959	NASDAQ	UBFO	Mon, Jul 21, 2008	11.44	12.01	11.43	12.01
1958	NASDAQ	UBFO	Fri, Jul 18, 2008	12.13	12.13	10.70	10.70
1957	NASDAQ	UBFO	Thu, Jul 17, 2008	11.92	11.97	11.78	11.79
1956	NASDAQ	UBFO	Wed, Jul 16, 2008	11.51	11.81	10.84	11.78
1955	NASDAQ	UBFO	Tue, Jul 15, 2008	11.24	12.01	11.14	11.44
1954	NASDAQ	UBFO	Mon, Jul 14, 2008	11.90	12.01	11.42	11.67
1953	NASDAQ	UBFO	Fri, Jul 11, 2008	11.81	12.01	11.74	11.88
1952	NASDAQ	UBFO	Thu, Jul 10, 2008	11.77	11.93	11.42	11.93
1951	NASDAQ	UBFO	Wed, Jul 9, 2008	11.55	11.85	10.81	11.66
1950	NASDAQ	UBFO	Tue, Jul 8, 2008	10.92	11.81	10.53	11.56
1949	NASDAQ	UBFO	Mon, Jul 7, 2008	11.73	11.88	9.98	10.88
1948	NASDAQ	UBFO	Thu, Jul 3, 2008	11.88	11.89	11.27	11.64
1947	NASDAQ	UBFO	Wed, Jul 2, 2008	11.22	11.61	11.22	11.61
1946	NASDAQ	UBFO	Tue, Jul 1, 2008	11.32	11.89	11.10	11.61
1945	NASDAQ	UBFO	Mon, Jun 30, 2008	11.27	11.84	11.27	11.45
1944	NASDAQ	UBFO	Fri, Jun 27, 2008	10.96	11.81	10.70	11.77
1943	NASDAQ	UBFO	Thu, Jun 26, 2008	11.38	11.38	10.91	10.94
1942	NASDAQ	UBFO	Wed, Jun 25, 2008	10.74	11.81	10.74	11.54
1941	NASDAQ	UBFO	Tue, Jun 24, 2008	10.70	11.20	10.70	10.75
1940	NASDAQ	UBFO	Mon, Jun 23, 2008	11.70	11.73	10.70	10.70
1939	NASDAQ	UBFO	Fri, Jun 20, 2008	11.70	11.98	11.34	11.36
1938	NASDAQ	UBFO	Thu, Jun 19, 2008	11.63	11.66	11.33	11.54
1937	NASDAQ	UBFO	Wed, Jun 18, 2008	12.03	12.03	11.42	11.64
1936	NASDAQ	UBFO	Tue, Jun 17, 2008	12.31	12.33	12.04	12.04
1935	NASDAQ	UBFO	Mon, Jun 16, 2008	12.40	12.40	12.03	12.29
1934	NASDAQ	UBFO	Fri, Jun 13, 2008	12.01	12.43	11.97	12.43
1933	NASDAQ	UBFO	Thu, Jun 12, 2008	12.01	12.01	11.49	11.98
1932	NASDAQ	UBFO	Wed, Jun 11, 2008	11.31	11.97	11.22	11.97
1931	NASDAQ	UBFO	Tue, Jun 10, 2008	11.22	11.69	11.22	11.38
1930	NASDAQ	UBFO	Mon, Jun 9, 2008	11.62	11.73	11.23	11.23
1929	NASDAQ	UBFO	Fri, Jun 6, 2008	11.48	11.70	11.23	11.45
1928	NASDAQ	UBFO	Thu, Jun 5, 2008	11.29	11.69	11.16	11.69
1927	NASDAQ	UBFO	Wed, Jun 4, 2008	11.22	11.66	11.11	11.14
1926	NASDAQ	UBFO	Tue, Jun 3, 2008	11.34	11.78	11.22	11.25
1925	NASDAQ	UBFO	Mon, Jun 2, 2008	11.77	12.21	11.39	11.55
1924	NASDAQ	UBFO	Fri, May 30, 2008	12.46	12.46	11.74	11.74
1923	NASDAQ	UBFO	Thu, May 29, 2008	11.87	12.55	11.87	12.50
1922	NASDAQ	UBFO	Wed, May 28, 2008	12.17	12.21	11.81	11.93
1921	NASDAQ	UBFO	Tue, May 27, 2008	11.77	12.17	11.77	12.17
1920	NASDAQ	UBFO	Fri, May 23, 2008	12.01	12.04	11.71	11.71
1919	NASDAQ	UBFO	Thu, May 22, 2008	11.92	12.06	11.53	12.04
1918	NASDAQ	UBFO	Wed, May 21, 2008	11.98	12.45	11.36	11.55
1917	NASDAQ	UBFO	Tue, May 20, 2008	12.41	12.50	11.73	11.93
1916	NASDAQ	UBFO	Mon, May 19, 2008	11.89	12.44	11.66	12.44
1915	NASDAQ	UBFO	Fri, May 16, 2008	12.44	12.44	11.69	11.95
1914	NASDAQ	UBFO	Thu, May 15, 2008	12.45	12.45	11.98	12.39
1913	NASDAQ	UBFO	Wed, May 14, 2008	11.97	12.59	11.95	12.49
1912	NASDAQ	UBFO	Tue, May 13, 2008	12.44	12.44	11.98	12.23
1911	NASDAQ	UBFO	Mon, May 12, 2008	12.12	12.44	11.84	12.44
1910	NASDAQ	UBFO	Fri, May 9, 2008	11.66	12.12	11.33	12.11
1909	NASDAQ	UBFO	Thu, May 8, 2008	11.68	12.13	11.66	11.66
1908	NASDAQ	UBFO	Wed, May 7, 2008	12.28	12.98	11.66	11.66
1907	NASDAQ	UBFO	Tue, May 6, 2008	11.62	12.40	11.62	12.24
1906	NASDAQ	UBFO	Mon, May 5, 2008	11.83	12.40	11.72	11.72
1905	NASDAQ	UBFO	Fri, May 2, 2008	12.08	12.41	11.91	11.98
1904	NASDAQ	UBFO	Thu, May 1, 2008	11.21	12.09	11.21	11.80
1903	NASDAQ	UBFO	Wed, Apr 30, 2008	11.92	12.32	11.23	11.23
1902	NASDAQ	UBFO	Tue, Apr 29, 2008	12.44	12.50	11.81	11.86
1901	NASDAQ	UBFO	Mon, Apr 28, 2008	11.74	12.51	11.71	12.43
1900	NASDAQ	UBFO	Fri, Apr 25, 2008	12.46	12.52	11.87	11.95
1899	NASDAQ	UBFO	Thu, Apr 24, 2008	11.78	12.22	11.67	12.10
1898	NASDAQ	UBFO	Wed, Apr 23, 2008	11.73	12.62	11.70	11.74
1897	NASDAQ	UBFO	Tue, Apr 22, 2008	11.42	11.53	10.84	11.42
1896	NASDAQ	UBFO	Mon, Apr 21, 2008	11.30	11.89	11.22	11.50
1895	NASDAQ	UBFO	Fri, Apr 18, 2008	11.66	12.00	11.15	11.42
1894	NASDAQ	UBFO	Thu, Apr 17, 2008	12.31	12.31	11.26	11.43
1893	NASDAQ	UBFO	Wed, Apr 16, 2008	11.22	12.60	11.12	12.40
1892	NASDAQ	UBFO	Tue, Apr 15, 2008	10.81	11.75	10.81	11.37
1891	NASDAQ	UBFO	Mon, Apr 14, 2008	11.40	11.40	11.06	11.06
1890	NASDAQ	UBFO	Fri, Apr 11, 2008	12.21	12.21	11.40	11.40
1889	NASDAQ	UBFO	Thu, Apr 10, 2008	12.39	12.50	12.13	12.29
1888	NASDAQ	UBFO	Wed, Apr 9, 2008	12.60	12.80	12.21	12.36
1887	NASDAQ	UBFO	Tue, Apr 8, 2008	12.89	12.89	12.45	12.55
1886	NASDAQ	UBFO	Mon, Apr 7, 2008	13.27	13.32	12.89	12.98
1885	NASDAQ	UBFO	Fri, Apr 4, 2008	13.69	13.70	13.25	13.33
1884	NASDAQ	UBFO	Thu, Apr 3, 2008	13.26	13.74	13.22	13.65
1883	NASDAQ	UBFO	Wed, Apr 2, 2008	13.39	13.81	13.28	13.29
1882	NASDAQ	UBFO	Tue, Apr 1, 2008	13.35	13.58	13.23	13.39
1881	NASDAQ	UBFO	Mon, Mar 31, 2008	13.47	13.47	12.68	13.23
1880	NASDAQ	UBFO	Fri, Mar 28, 2008	14.02	14.18	13.59	13.60
1879	NASDAQ	UBFO	Thu, Mar 27, 2008	13.31	14.33	13.07	14.03
1878	NASDAQ	UBFO	Wed, Mar 26, 2008	12.11	13.39	12.11	13.39
1877	NASDAQ	UBFO	Tue, Mar 25, 2008	12.56	12.56	11.76	12.35
1876	NASDAQ	UBFO	Mon, Mar 24, 2008	11.84	12.64	11.67	12.57
1875	NASDAQ	UBFO	Thu, Mar 20, 2008	12.23	12.23	11.66	11.81
1874	NASDAQ	UBFO	Wed, Mar 19, 2008	12.44	12.51	11.81	11.88
1873	NASDAQ	UBFO	Tue, Mar 18, 2008	11.90	12.51	11.64	12.51
1872	NASDAQ	UBFO	Mon, Mar 17, 2008	11.82	11.92	11.42	11.61
1871	NASDAQ	UBFO	Fri, Mar 14, 2008	11.61	11.88	11.27	11.77
1870	NASDAQ	UBFO	Thu, Mar 13, 2008	11.21	11.96	11.20	11.73
1869	NASDAQ	UBFO	Wed, Mar 12, 2008	10.91	11.42	10.91	11.38
1868	NASDAQ	UBFO	Tue, Mar 11, 2008	10.28	10.92	10.09	10.87
1867	NASDAQ	UBFO	Mon, Mar 10, 2008	9.92	10.72	9.77	10.00
1866	NASDAQ	UBFO	Fri, Mar 7, 2008	10.13	10.58	9.86	9.86
1865	NASDAQ	UBFO	Thu, Mar 6, 2008	10.39	10.74	10.03	10.03
1864	NASDAQ	UBFO	Wed, Mar 5, 2008	10.20	10.53	10.17	10.47
1863	NASDAQ	UBFO	Tue, Mar 4, 2008	10.44	10.44	9.99	10.09
1862	NASDAQ	UBFO	Mon, Mar 3, 2008	10.44	10.89	10.36	10.58
1861	NASDAQ	UBFO	Fri, Feb 29, 2008	10.99	11.08	10.55	10.55
1860	NASDAQ	UBFO	Thu, Feb 28, 2008	11.20	12.04	10.92	11.00
1859	NASDAQ	UBFO	Wed, Feb 27, 2008	11.77	11.77	11.25	11.25
1858	NASDAQ	UBFO	Tue, Feb 26, 2008	11.67	12.20	11.51	12.09
1857	NASDAQ	UBFO	Mon, Feb 25, 2008	11.39	11.46	11.03	11.46
1856	NASDAQ	UBFO	Fri, Feb 22, 2008	11.33	11.39	10.92	11.21
1855	NASDAQ	UBFO	Thu, Feb 21, 2008	11.38	11.38	11.10	11.17
1854	NASDAQ	UBFO	Wed, Feb 20, 2008	11.10	11.38	11.10	11.28
1853	NASDAQ	UBFO	Tue, Feb 19, 2008	11.29	11.77	11.10	11.14
1852	NASDAQ	UBFO	Fri, Feb 15, 2008	11.06	11.34	11.03	11.12
1851	NASDAQ	UBFO	Thu, Feb 14, 2008	11.51	11.77	11.06	11.06
1850	NASDAQ	UBFO	Wed, Feb 13, 2008	11.54	11.77	11.49	11.70
1849	NASDAQ	UBFO	Tue, Feb 12, 2008	11.41	11.69	11.27	11.40
1848	NASDAQ	UBFO	Mon, Feb 11, 2008	11.68	12.13	11.15	11.36
1847	NASDAQ	UBFO	Fri, Feb 8, 2008	11.62	12.16	11.62	11.72
1846	NASDAQ	UBFO	Thu, Feb 7, 2008	11.83	12.16	11.62	12.00
1845	NASDAQ	UBFO	Wed, Feb 6, 2008	12.04	12.08	11.67	11.92
1844	NASDAQ	UBFO	Tue, Feb 5, 2008	12.40	12.59	11.62	11.92
1843	NASDAQ	UBFO	Mon, Feb 4, 2008	12.87	12.87	12.40	12.40
1842	NASDAQ	UBFO	Fri, Feb 1, 2008	12.99	12.99	12.29	12.70
1841	NASDAQ	UBFO	Thu, Jan 31, 2008	12.92	13.18	12.47	12.81
1840	NASDAQ	UBFO	Wed, Jan 30, 2008	13.23	13.33	12.17	13.15
1839	NASDAQ	UBFO	Tue, Jan 29, 2008	13.35	13.35	12.86	13.30
1838	NASDAQ	UBFO	Mon, Jan 28, 2008	13.11	13.35	12.85	13.35
1837	NASDAQ	UBFO	Fri, Jan 25, 2008	13.20	13.20	12.23	13.11
1836	NASDAQ	UBFO	Thu, Jan 24, 2008	13.35	13.35	12.78	13.20
1835	NASDAQ	UBFO	Wed, Jan 23, 2008	12.14	13.19	11.81	13.13
1834	NASDAQ	UBFO	Tue, Jan 22, 2008	10.75	12.27	10.75	11.96
1833	NASDAQ	UBFO	Fri, Jan 18, 2008	10.85	11.22	10.63	10.89
1832	NASDAQ	UBFO	Thu, Jan 17, 2008	11.21	11.22	10.32	10.84
1831	NASDAQ	UBFO	Wed, Jan 16, 2008	11.25	11.69	10.73	11.29
1830	NASDAQ	UBFO	Tue, Jan 15, 2008	11.29	11.54	10.98	11.50
1829	NASDAQ	UBFO	Mon, Jan 14, 2008	11.27	11.76	11.07	11.63
1828	NASDAQ	UBFO	Fri, Jan 11, 2008	12.59	12.59	11.25	11.25
1827	NASDAQ	UBFO	Thu, Jan 10, 2008	11.80	11.97	11.26	11.92
1826	NASDAQ	UBFO	Wed, Jan 9, 2008	11.90	11.99	11.32	11.99
1825	NASDAQ	UBFO	Tue, Jan 8, 2008	12.33	12.49	11.89	12.13
1824	NASDAQ	UBFO	Mon, Jan 7, 2008	12.38	12.70	12.08	12.30
1823	NASDAQ	UBFO	Fri, Jan 4, 2008	11.82	12.78	11.26	12.43
1822	NASDAQ	UBFO	Thu, Jan 3, 2008	11.95	12.66	11.66	12.00
1821	NASDAQ	UBFO	Wed, Jan 2, 2008	12.55	12.77	11.69	11.69
1820	NASDAQ	UBFO	Mon, Dec 31, 2007	12.66	12.66	11.93	11.97
1819	NASDAQ	UBFO	Fri, Dec 28, 2007	13.09	13.79	12.25	12.66
1818	NASDAQ	UBFO	Thu, Dec 27, 2007	14.48	14.48	12.96	13.14
1817	NASDAQ	UBFO	Wed, Dec 26, 2007	14.16	14.57	13.55	14.50
1816	NASDAQ	UBFO	Mon, Dec 24, 2007	13.76	14.37	13.40	14.37
1815	NASDAQ	UBFO	Fri, Dec 21, 2007	13.67	13.79	12.84	13.76
1814	NASDAQ	UBFO	Thu, Dec 20, 2007	12.32	12.79	11.85	12.79
1813	NASDAQ	UBFO	Wed, Dec 19, 2007	12.12	12.32	11.73	12.21
1812	NASDAQ	UBFO	Tue, Dec 18, 2007	11.59	12.12	11.23	12.12
1811	NASDAQ	UBFO	Mon, Dec 17, 2007	11.52	11.87	11.03	11.42
1810	NASDAQ	UBFO	Fri, Dec 14, 2007	11.70	12.11	11.40	11.40
1809	NASDAQ	UBFO	Thu, Dec 13, 2007	12.17	12.25	11.67	11.89
1808	NASDAQ	UBFO	Wed, Dec 12, 2007	12.04	12.32	11.64	12.25
1807	NASDAQ	UBFO	Tue, Dec 11, 2007	11.94	13.23	11.43	11.73
1806	NASDAQ	UBFO	Mon, Dec 10, 2007	11.95	12.43	11.73	11.85
1805	NASDAQ	UBFO	Fri, Dec 7, 2007	11.88	12.02	11.77	11.97
1804	NASDAQ	UBFO	Thu, Dec 6, 2007	11.49	11.83	11.49	11.83
1803	NASDAQ	UBFO	Wed, Dec 5, 2007	11.63	12.03	11.49	11.50
1802	NASDAQ	UBFO	Tue, Dec 4, 2007	11.58	12.22	11.34	11.36
1801	NASDAQ	UBFO	Mon, Dec 3, 2007	12.21	12.70	11.50	11.56
1800	NASDAQ	UBFO	Fri, Nov 30, 2007	12.72	12.72	12.25	12.25
1799	NASDAQ	UBFO	Thu, Nov 29, 2007	12.69	12.72	12.33	12.56
1798	NASDAQ	UBFO	Wed, Nov 28, 2007	12.15	12.84	12.15	12.58
1797	NASDAQ	UBFO	Tue, Nov 27, 2007	11.81	12.19	11.60	11.99
1796	NASDAQ	UBFO	Mon, Nov 26, 2007	13.55	13.78	11.70	11.75
1795	NASDAQ	UBFO	Fri, Nov 23, 2007	13.14	13.56	12.94	13.55
1794	NASDAQ	UBFO	Wed, Nov 21, 2007	12.67	13.59	12.29	13.35
1793	NASDAQ	UBFO	Tue, Nov 20, 2007	11.87	12.78	11.60	12.78
1792	NASDAQ	UBFO	Mon, Nov 19, 2007	12.06	12.42	11.43	11.81
1791	NASDAQ	UBFO	Fri, Nov 16, 2007	12.46	12.55	11.92	12.29
1790	NASDAQ	UBFO	Thu, Nov 15, 2007	12.93	12.93	12.14	12.36
1789	NASDAQ	UBFO	Wed, Nov 14, 2007	13.14	13.47	12.29	12.93
1788	NASDAQ	UBFO	Tue, Nov 13, 2007	11.23	13.28	11.23	12.96
1787	NASDAQ	UBFO	Mon, Nov 12, 2007	11.39	11.42	11.23	11.42
1786	NASDAQ	UBFO	Fri, Nov 9, 2007	11.18	11.55	11.18	11.38
1785	NASDAQ	UBFO	Thu, Nov 8, 2007	11.37	11.62	11.03	11.31
1784	NASDAQ	UBFO	Wed, Nov 7, 2007	11.28	11.46	11.21	11.29
1783	NASDAQ	UBFO	Tue, Nov 6, 2007	11.44	11.58	11.27	11.41
1782	NASDAQ	UBFO	Mon, Nov 5, 2007	11.77	11.93	11.34	11.34
1781	NASDAQ	UBFO	Fri, Nov 2, 2007	12.01	12.15	11.59	11.76
1780	NASDAQ	UBFO	Thu, Nov 1, 2007	12.78	12.80	12.17	12.29
1779	NASDAQ	UBFO	Wed, Oct 31, 2007	12.99	13.39	12.72	12.99
1778	NASDAQ	UBFO	Tue, Oct 30, 2007	12.82	12.96	12.76	12.92
1777	NASDAQ	UBFO	Mon, Oct 29, 2007	13.00	13.18	12.77	13.03
1776	NASDAQ	UBFO	Fri, Oct 26, 2007	12.99	13.23	12.87	12.89
1775	NASDAQ	UBFO	Thu, Oct 25, 2007	12.98	13.31	12.73	12.80
1774	NASDAQ	UBFO	Wed, Oct 24, 2007	13.58	14.37	12.71	12.93
1773	NASDAQ	UBFO	Tue, Oct 23, 2007	13.55	13.83	13.04	13.47
1772	NASDAQ	UBFO	Mon, Oct 22, 2007	13.00	13.48	12.70	13.41
1771	NASDAQ	UBFO	Fri, Oct 19, 2007	13.67	13.69	12.96	13.19
1770	NASDAQ	UBFO	Thu, Oct 18, 2007	13.49	14.11	13.48	13.69
1769	NASDAQ	UBFO	Wed, Oct 17, 2007	14.01	14.15	13.53	13.64
1768	NASDAQ	UBFO	Tue, Oct 16, 2007	14.52	14.70	13.80	13.85
1767	NASDAQ	UBFO	Mon, Oct 15, 2007	14.83	14.96	14.18	14.53
1766	NASDAQ	UBFO	Fri, Oct 12, 2007	15.16	15.54	14.78	14.89
1765	NASDAQ	UBFO	Thu, Oct 11, 2007	15.09	15.74	15.09	15.55
1764	NASDAQ	UBFO	Wed, Oct 10, 2007	14.99	15.20	14.97	15.14
1763	NASDAQ	UBFO	Tue, Oct 9, 2007	15.37	15.52	15.03	15.10
1762	NASDAQ	UBFO	Mon, Oct 8, 2007	15.66	15.71	15.24	15.36
1761	NASDAQ	UBFO	Fri, Oct 5, 2007	15.33	15.75	14.97	15.73
1760	NASDAQ	UBFO	Thu, Oct 4, 2007	15.44	15.63	15.07	15.19
1759	NASDAQ	UBFO	Wed, Oct 3, 2007	15.63	15.63	15.20	15.34
1758	NASDAQ	UBFO	Tue, Oct 2, 2007	15.54	15.75	15.45	15.75
1757	NASDAQ	UBFO	Mon, Oct 1, 2007	15.07	15.55	14.86	15.55
1756	NASDAQ	UBFO	Fri, Sep 28, 2007	14.96	15.36	14.57	14.81
1755	NASDAQ	UBFO	Thu, Sep 27, 2007	14.51	15.16	14.50	15.11
1754	NASDAQ	UBFO	Wed, Sep 26, 2007	14.81	14.83	14.43	14.83
1753	NASDAQ	UBFO	Tue, Sep 25, 2007	14.97	14.97	14.41	14.88
1752	NASDAQ	UBFO	Mon, Sep 24, 2007	14.80	15.16	14.69	15.16
1751	NASDAQ	UBFO	Fri, Sep 21, 2007	15.64	15.64	14.66	14.89
1750	NASDAQ	UBFO	Thu, Sep 20, 2007	15.27	15.32	14.96	15.23
1749	NASDAQ	UBFO	Wed, Sep 19, 2007	15.16	15.34	14.49	15.32
1748	NASDAQ	UBFO	Tue, Sep 18, 2007	14.36	15.08	14.08	15.04
1747	NASDAQ	UBFO	Mon, Sep 17, 2007	14.08	14.44	13.87	14.34
1746	NASDAQ	UBFO	Fri, Sep 14, 2007	14.28	14.46	13.98	14.10
1745	NASDAQ	UBFO	Thu, Sep 13, 2007	14.49	14.72	13.97	14.35
1744	NASDAQ	UBFO	Wed, Sep 12, 2007	15.20	15.20	14.18	14.49
1743	NASDAQ	UBFO	Tue, Sep 11, 2007	14.57	15.32	14.37	15.32
1742	NASDAQ	UBFO	Mon, Sep 10, 2007	14.25	14.96	13.87	14.62
1741	NASDAQ	UBFO	Fri, Sep 7, 2007	14.64	15.03	14.18	14.18
1740	NASDAQ	UBFO	Thu, Sep 6, 2007	14.40	15.04	14.40	14.91
1739	NASDAQ	UBFO	Wed, Sep 5, 2007	14.77	14.88	14.22	14.33
1738	NASDAQ	UBFO	Tue, Sep 4, 2007	14.96	15.22	14.87	14.87
1737	NASDAQ	UBFO	Fri, Aug 31, 2007	15.59	15.60	14.96	14.96
1736	NASDAQ	UBFO	Thu, Aug 30, 2007	15.42	15.74	15.17	15.55
1735	NASDAQ	UBFO	Wed, Aug 29, 2007	15.02	15.63	14.99	15.63
1734	NASDAQ	UBFO	Tue, Aug 28, 2007	14.79	15.39	14.38	14.96
1733	NASDAQ	UBFO	Mon, Aug 27, 2007	15.16	15.16	14.55	14.94
1732	NASDAQ	UBFO	Fri, Aug 24, 2007	14.65	15.55	14.18	14.84
1731	NASDAQ	UBFO	Thu, Aug 23, 2007	15.75	15.75	14.81	14.81
1730	NASDAQ	UBFO	Wed, Aug 22, 2007	15.55	15.75	14.33	15.75
1729	NASDAQ	UBFO	Tue, Aug 21, 2007	15.36	15.65	14.57	14.99
1728	NASDAQ	UBFO	Mon, Aug 20, 2007	15.39	15.75	15.14	15.52
1727	NASDAQ	UBFO	Fri, Aug 17, 2007	16.09	16.09	14.58	15.51
1726	NASDAQ	UBFO	Thu, Aug 16, 2007	15.04	15.75	14.18	15.47
1725	NASDAQ	UBFO	Wed, Aug 15, 2007	14.79	15.71	14.79	15.06
1724	NASDAQ	UBFO	Tue, Aug 14, 2007	14.60	15.50	13.98	14.76
1723	NASDAQ	UBFO	Mon, Aug 13, 2007	15.19	15.52	14.38	14.69
1722	NASDAQ	UBFO	Fri, Aug 10, 2007	14.27	15.52	14.18	15.23
1721	NASDAQ	UBFO	Thu, Aug 9, 2007	14.10	14.49	13.07	14.48
1720	NASDAQ	UBFO	Wed, Aug 8, 2007	12.55	14.93	11.61	14.49
1719	NASDAQ	UBFO	Tue, Aug 7, 2007	12.00	12.43	11.47	12.39
1718	NASDAQ	UBFO	Mon, Aug 6, 2007	11.81	12.23	11.81	12.10
1717	NASDAQ	UBFO	Fri, Aug 3, 2007	12.65	12.92	11.49	11.78
1716	NASDAQ	UBFO	Thu, Aug 2, 2007	12.59	13.10	12.37	12.68
1715	NASDAQ	UBFO	Wed, Aug 1, 2007	11.18	12.69	11.18	12.68
1714	NASDAQ	UBFO	Tue, Jul 31, 2007	12.22	12.22	10.87	11.02
1713	NASDAQ	UBFO	Mon, Jul 30, 2007	12.30	12.95	11.88	12.06
1712	NASDAQ	UBFO	Fri, Jul 27, 2007	13.33	13.51	11.52	12.25
1711	NASDAQ	UBFO	Thu, Jul 26, 2007	14.06	14.15	13.22	13.48
1710	NASDAQ	UBFO	Wed, Jul 25, 2007	14.22	14.44	13.92	14.25
1709	NASDAQ	UBFO	Tue, Jul 24, 2007	14.96	15.13	14.00	14.14
1708	NASDAQ	UBFO	Mon, Jul 23, 2007	15.20	15.44	14.77	14.92
1707	NASDAQ	UBFO	Fri, Jul 20, 2007	15.68	15.68	15.03	15.12
1706	NASDAQ	UBFO	Thu, Jul 19, 2007	15.81	15.91	15.28	15.57
1705	NASDAQ	UBFO	Wed, Jul 18, 2007	16.38	16.38	15.07	15.81
1704	NASDAQ	UBFO	Tue, Jul 17, 2007	14.96	16.41	14.96	15.74
1703	NASDAQ	UBFO	Mon, Jul 16, 2007	15.26	15.40	15.11	15.18
1702	NASDAQ	UBFO	Fri, Jul 13, 2007	15.21	15.32	15.18	15.26
1701	NASDAQ	UBFO	Thu, Jul 12, 2007	15.33	15.36	15.22	15.32
1700	NASDAQ	UBFO	Wed, Jul 11, 2007	15.34	15.40	15.15	15.15
1699	NASDAQ	UBFO	Tue, Jul 10, 2007	15.85	15.88	15.22	15.42
1698	NASDAQ	UBFO	Mon, Jul 9, 2007	16.53	16.53	16.02	16.07
1697	NASDAQ	UBFO	Fri, Jul 6, 2007	16.41	16.61	16.34	16.34
1696	NASDAQ	UBFO	Thu, Jul 5, 2007	16.38	16.85	16.23	16.54
1695	NASDAQ	UBFO	Tue, Jul 3, 2007	16.28	16.42	15.46	16.42
1694	NASDAQ	UBFO	Mon, Jul 2, 2007	15.94	16.29	15.73	16.23
1693	NASDAQ	UBFO	Fri, Jun 29, 2007	16.34	16.48	15.97	16.05
1692	NASDAQ	UBFO	Thu, Jun 28, 2007	16.28	16.54	15.97	16.33
1691	NASDAQ	UBFO	Wed, Jun 27, 2007	16.78	16.78	15.89	16.39
1690	NASDAQ	UBFO	Tue, Jun 26, 2007	16.49	17.04	16.48	16.89
1689	NASDAQ	UBFO	Mon, Jun 25, 2007	15.39	17.29	15.37	16.37
1688	NASDAQ	UBFO	Fri, Jun 22, 2007	15.53	15.96	15.12	15.50
1687	NASDAQ	UBFO	Thu, Jun 21, 2007	16.21	17.19	15.44	15.59
1686	NASDAQ	UBFO	Wed, Jun 20, 2007	16.47	17.26	15.81	16.26
1685	NASDAQ	UBFO	Tue, Jun 19, 2007	16.43	16.53	16.22	16.39
1684	NASDAQ	UBFO	Mon, Jun 18, 2007	17.66	17.76	16.44	16.55
1683	NASDAQ	UBFO	Fri, Jun 15, 2007	18.14	18.14	17.15	17.68
1682	NASDAQ	UBFO	Thu, Jun 14, 2007	17.78	18.07	17.48	17.82
1681	NASDAQ	UBFO	Wed, Jun 13, 2007	16.58	18.04	16.31	17.73
1680	NASDAQ	UBFO	Tue, Jun 12, 2007	16.70	16.70	15.79	16.38
1679	NASDAQ	UBFO	Mon, Jun 11, 2007	16.62	16.87	16.53	16.87
1678	NASDAQ	UBFO	Fri, Jun 8, 2007	16.27	16.82	16.22	16.70
1677	NASDAQ	UBFO	Thu, Jun 7, 2007	16.94	17.00	16.26	16.32
1676	NASDAQ	UBFO	Wed, Jun 6, 2007	17.29	17.41	16.87	16.96
1675	NASDAQ	UBFO	Tue, Jun 5, 2007	17.59	17.88	16.85	17.46
1674	NASDAQ	UBFO	Mon, Jun 4, 2007	17.26	17.72	17.25	17.72
1673	NASDAQ	UBFO	Fri, Jun 1, 2007	17.72	17.72	17.27	17.29
1672	NASDAQ	UBFO	Thu, May 31, 2007	16.38	17.74	16.24	17.71
1671	NASDAQ	UBFO	Wed, May 30, 2007	16.04	16.37	16.03	16.30
1670	NASDAQ	UBFO	Tue, May 29, 2007	15.12	16.29	15.11	16.21
1669	NASDAQ	UBFO	Fri, May 25, 2007	15.03	15.11	15.00	15.07
1668	NASDAQ	UBFO	Thu, May 24, 2007	14.90	15.11	14.77	15.04
1667	NASDAQ	UBFO	Wed, May 23, 2007	14.96	14.96	14.73	14.91
1666	NASDAQ	UBFO	Tue, May 22, 2007	14.40	14.81	14.40	14.73
1665	NASDAQ	UBFO	Mon, May 21, 2007	14.29	14.57	14.29	14.47
1664	NASDAQ	UBFO	Fri, May 18, 2007	14.03	14.37	13.76	14.37
1663	NASDAQ	UBFO	Thu, May 17, 2007	14.00	14.15	13.59	13.96
1662	NASDAQ	UBFO	Wed, May 16, 2007	13.23	13.78	12.76	13.61
1661	NASDAQ	UBFO	Tue, May 15, 2007	14.05	14.05	13.50	13.50
1660	NASDAQ	UBFO	Mon, May 14, 2007	14.33	14.33	13.99	14.07
1659	NASDAQ	UBFO	Fri, May 11, 2007	14.40	14.53	14.18	14.39
1658	NASDAQ	UBFO	Thu, May 10, 2007	14.77	14.77	14.18	14.18
1657	NASDAQ	UBFO	Wed, May 9, 2007	14.58	14.98	14.46	14.91
1656	NASDAQ	UBFO	Tue, May 8, 2007	14.85	14.85	14.58	14.59
1655	NASDAQ	UBFO	Mon, May 7, 2007	15.44	15.44	14.89	14.96
1654	NASDAQ	UBFO	Fri, May 4, 2007	15.03	15.30	14.77	14.94
1653	NASDAQ	UBFO	Thu, May 3, 2007	14.95	15.14	14.81	15.14
1652	NASDAQ	UBFO	Wed, May 2, 2007	14.60	15.07	14.40	14.99
1651	NASDAQ	UBFO	Tue, May 1, 2007	14.33	14.59	14.18	14.47
1650	NASDAQ	UBFO	Mon, Apr 30, 2007	14.44	14.53	14.26	14.30
1649	NASDAQ	UBFO	Fri, Apr 27, 2007	14.95	15.08	14.22	14.29
1648	NASDAQ	UBFO	Thu, Apr 26, 2007	15.07	15.07	14.70	14.93
1647	NASDAQ	UBFO	Wed, Apr 25, 2007	15.00	15.21	14.96	15.13
1646	NASDAQ	UBFO	Tue, Apr 24, 2007	15.00	15.39	14.96	15.17
1645	NASDAQ	UBFO	Mon, Apr 23, 2007	15.55	15.78	15.13	15.16
1644	NASDAQ	UBFO	Fri, Apr 20, 2007	15.95	16.01	15.48	15.63
1643	NASDAQ	UBFO	Thu, Apr 19, 2007	15.07	15.70	14.82	15.70
1642	NASDAQ	UBFO	Wed, Apr 18, 2007	15.24	15.55	15.12	15.15
1641	NASDAQ	UBFO	Tue, Apr 17, 2007	15.47	15.47	14.97	15.11
1640	NASDAQ	UBFO	Mon, Apr 16, 2007	14.74	15.19	14.74	15.01
1639	NASDAQ	UBFO	Fri, Apr 13, 2007	14.86	14.96	14.72	14.96
1638	NASDAQ	UBFO	Thu, Apr 12, 2007	15.20	15.20	14.69	14.96
1637	NASDAQ	UBFO	Wed, Apr 11, 2007	15.08	15.22	14.69	15.18
1636	NASDAQ	UBFO	Tue, Apr 10, 2007	14.65	15.04	14.65	14.99
1635	NASDAQ	UBFO	Mon, Apr 9, 2007	15.19	15.19	14.65	14.74
1634	NASDAQ	UBFO	Thu, Apr 5, 2007	14.96	15.36	14.96	15.32
1633	NASDAQ	UBFO	Wed, Apr 4, 2007	15.51	15.55	15.07	15.08
1632	NASDAQ	UBFO	Tue, Apr 3, 2007	14.94	15.53	14.91	15.52
1631	NASDAQ	UBFO	Mon, Apr 2, 2007	15.00	15.26	14.64	15.00
1630	NASDAQ	UBFO	Fri, Mar 30, 2007	15.51	15.72	15.02	15.02
1629	NASDAQ	UBFO	Thu, Mar 29, 2007	15.72	15.99	15.16	15.43
1628	NASDAQ	UBFO	Wed, Mar 28, 2007	15.91	15.91	15.49	15.53
1627	NASDAQ	UBFO	Tue, Mar 27, 2007	16.43	16.46	15.84	15.94
1626	NASDAQ	UBFO	Mon, Mar 26, 2007	16.74	16.74	16.15	16.56
1625	NASDAQ	UBFO	Fri, Mar 23, 2007	16.55	16.89	16.29	16.75
1624	NASDAQ	UBFO	Thu, Mar 22, 2007	16.89	16.89	16.59	16.85
1623	NASDAQ	UBFO	Wed, Mar 21, 2007	16.06	16.85	15.89	16.85
1622	NASDAQ	UBFO	Tue, Mar 20, 2007	16.08	16.18	15.53	15.94
1621	NASDAQ	UBFO	Mon, Mar 19, 2007	16.06	16.34	15.48	16.12
1620	NASDAQ	UBFO	Fri, Mar 16, 2007	16.33	16.33	15.71	15.82
1619	NASDAQ	UBFO	Thu, Mar 15, 2007	15.37	16.30	15.03	16.29
1618	NASDAQ	UBFO	Wed, Mar 14, 2007	15.18	15.40	14.91	15.31
1617	NASDAQ	UBFO	Tue, Mar 13, 2007	15.99	16.29	15.22	15.23
1616	NASDAQ	UBFO	Mon, Mar 12, 2007	16.15	16.15	15.52	16.04
1615	NASDAQ	UBFO	Fri, Mar 9, 2007	16.25	16.54	15.75	15.85
1614	NASDAQ	UBFO	Thu, Mar 8, 2007	16.27	16.54	16.05	16.15
1613	NASDAQ	UBFO	Wed, Mar 7, 2007	16.05	16.55	15.80	16.18
1612	NASDAQ	UBFO	Tue, Mar 6, 2007	15.85	16.11	15.46	16.09
1611	NASDAQ	UBFO	Mon, Mar 5, 2007	15.75	15.89	15.48	15.65
1610	NASDAQ	UBFO	Fri, Mar 2, 2007	16.38	16.42	15.77	15.80
1609	NASDAQ	UBFO	Thu, Mar 1, 2007	16.09	16.69	15.96	16.34
1608	NASDAQ	UBFO	Wed, Feb 28, 2007	16.15	16.71	16.15	16.36
1607	NASDAQ	UBFO	Tue, Feb 27, 2007	16.46	17.17	15.91	15.92
1606	NASDAQ	UBFO	Mon, Feb 26, 2007	17.44	17.46	16.61	16.62
1605	NASDAQ	UBFO	Fri, Feb 23, 2007	17.26	17.64	16.89	17.41
1604	NASDAQ	UBFO	Thu, Feb 22, 2007	16.96	17.33	16.72	17.32
1603	NASDAQ	UBFO	Wed, Feb 21, 2007	17.13	17.17	16.95	17.11
1602	NASDAQ	UBFO	Tue, Feb 20, 2007	16.85	17.24	16.74	17.17
1601	NASDAQ	UBFO	Fri, Feb 16, 2007	16.70	17.07	16.62	16.92
1600	NASDAQ	UBFO	Thu, Feb 15, 2007	16.98	17.21	16.62	16.62
1599	NASDAQ	UBFO	Wed, Feb 14, 2007	17.05	17.55	16.93	16.94
1598	NASDAQ	UBFO	Tue, Feb 13, 2007	16.77	17.30	16.52	17.07
1597	NASDAQ	UBFO	Mon, Feb 12, 2007	16.49	16.74	16.49	16.74
1596	NASDAQ	UBFO	Fri, Feb 9, 2007	16.42	16.59	16.41	16.56
1595	NASDAQ	UBFO	Thu, Feb 8, 2007	16.37	16.60	16.30	16.46
1594	NASDAQ	UBFO	Wed, Feb 7, 2007	16.52	16.55	16.20	16.37
1593	NASDAQ	UBFO	Tue, Feb 6, 2007	16.25	16.45	16.18	16.37
1592	NASDAQ	UBFO	Mon, Feb 5, 2007	16.85	17.18	15.98	16.17
1591	NASDAQ	UBFO	Fri, Feb 2, 2007	17.47	17.47	16.86	16.90
1590	NASDAQ	UBFO	Thu, Feb 1, 2007	17.37	17.37	16.85	17.03
1589	NASDAQ	UBFO	Wed, Jan 31, 2007	16.88	17.25	16.85	17.07
1588	NASDAQ	UBFO	Tue, Jan 30, 2007	17.15	17.15	16.76	16.97
1587	NASDAQ	UBFO	Mon, Jan 29, 2007	16.58	17.01	16.58	17.01
1586	NASDAQ	UBFO	Fri, Jan 26, 2007	16.81	16.82	16.23	16.39
1585	NASDAQ	UBFO	Thu, Jan 25, 2007	17.62	18.20	16.51	16.55
1584	NASDAQ	UBFO	Wed, Jan 24, 2007	17.63	17.72	17.39	17.57
1583	NASDAQ	UBFO	Tue, Jan 23, 2007	18.03	18.03	17.07	17.56
1582	NASDAQ	UBFO	Mon, Jan 22, 2007	18.41	18.41	17.83	18.02
1581	NASDAQ	UBFO	Fri, Jan 19, 2007	18.81	18.93	18.37	18.42
1580	NASDAQ	UBFO	Thu, Jan 18, 2007	18.87	19.18	18.71	18.79
1579	NASDAQ	UBFO	Wed, Jan 17, 2007	18.76	18.98	18.51	18.81
1578	NASDAQ	UBFO	Tue, Jan 16, 2007	19.69	19.69	18.72	18.72
1577	NASDAQ	UBFO	Fri, Jan 12, 2007	19.33	19.71	19.32	19.69
1576	NASDAQ	UBFO	Thu, Jan 11, 2007	18.83	19.30	18.83	19.30
1575	NASDAQ	UBFO	Wed, Jan 10, 2007	18.67	19.02	18.45	18.82
1574	NASDAQ	UBFO	Tue, Jan 9, 2007	18.74	19.01	18.65	18.81
1573	NASDAQ	UBFO	Mon, Jan 8, 2007	18.62	18.90	18.59	18.85
1572	NASDAQ	UBFO	Fri, Jan 5, 2007	19.33	19.33	18.51	18.58
1571	NASDAQ	UBFO	Thu, Jan 4, 2007	19.11	19.49	18.90	19.46
1570	NASDAQ	UBFO	Wed, Jan 3, 2007	19.15	19.78	19.15	19.27
1569	NASDAQ	UBFO	Fri, Dec 29, 2006	19.45	19.45	18.90	18.98
1568	NASDAQ	UBFO	Thu, Dec 28, 2006	19.77	19.77	19.37	19.51
1567	NASDAQ	UBFO	Wed, Dec 27, 2006	19.63	19.93	19.53	19.93
1566	NASDAQ	UBFO	Tue, Dec 26, 2006	19.07	19.28	18.74	19.09
1565	NASDAQ	UBFO	Fri, Dec 22, 2006	19.58	19.63	19.33	19.33
1564	NASDAQ	UBFO	Thu, Dec 21, 2006	19.63	19.69	19.45	19.49
1563	NASDAQ	UBFO	Wed, Dec 20, 2006	19.16	19.72	19.14	19.69
1562	NASDAQ	UBFO	Tue, Dec 19, 2006	18.83	19.39	18.67	19.39
1561	NASDAQ	UBFO	Mon, Dec 18, 2006	18.93	19.33	18.75	18.99
1560	NASDAQ	UBFO	Fri, Dec 15, 2006	18.97	19.18	18.86	19.17
1559	NASDAQ	UBFO	Thu, Dec 14, 2006	18.80	19.02	18.66	18.99
1558	NASDAQ	UBFO	Wed, Dec 13, 2006	19.49	19.49	18.82	18.85
1557	NASDAQ	UBFO	Tue, Dec 12, 2006	19.49	19.49	19.31	19.31
1556	NASDAQ	UBFO	Mon, Dec 11, 2006	19.41	19.49	19.32	19.47
1555	NASDAQ	UBFO	Fri, Dec 8, 2006	18.97	19.43	18.97	19.27
1554	NASDAQ	UBFO	Thu, Dec 7, 2006	19.53	19.69	18.93	19.11
1553	NASDAQ	UBFO	Wed, Dec 6, 2006	19.68	19.69	19.54	19.55
1552	NASDAQ	UBFO	Tue, Dec 5, 2006	19.54	19.69	19.54	19.64
1551	NASDAQ	UBFO	Mon, Dec 4, 2006	18.72	19.60	18.72	19.53
1550	NASDAQ	UBFO	Fri, Dec 1, 2006	19.51	19.58	18.39	18.48
1549	NASDAQ	UBFO	Thu, Nov 30, 2006	19.04	19.89	19.04	19.60
1548	NASDAQ	UBFO	Wed, Nov 29, 2006	18.90	19.18	18.90	19.11
1547	NASDAQ	UBFO	Tue, Nov 28, 2006	18.08	18.72	18.08	18.71
1546	NASDAQ	UBFO	Mon, Nov 27, 2006	19.78	19.78	18.00	18.01
1545	NASDAQ	UBFO	Fri, Nov 24, 2006	19.98	20.00	19.89	19.89
1544	NASDAQ	UBFO	Wed, Nov 22, 2006	20.02	20.02	19.98	19.98
1543	NASDAQ	UBFO	Tue, Nov 21, 2006	20.24	20.28	20.03	20.04
1542	NASDAQ	UBFO	Mon, Nov 20, 2006	20.08	20.19	20.07	20.15
1541	NASDAQ	UBFO	Fri, Nov 17, 2006	20.08	20.20	20.04	20.04
1540	NASDAQ	UBFO	Thu, Nov 16, 2006	20.16	20.16	20.06	20.08
1539	NASDAQ	UBFO	Wed, Nov 15, 2006	20.15	20.28	20.06	20.15
1538	NASDAQ	UBFO	Tue, Nov 14, 2006	20.11	20.32	20.11	20.20
1537	NASDAQ	UBFO	Mon, Nov 13, 2006	19.87	20.26	19.75	20.16
1536	NASDAQ	UBFO	Fri, Nov 10, 2006	20.59	20.59	19.61	19.68
1535	NASDAQ	UBFO	Thu, Nov 9, 2006	20.62	20.67	20.52	20.52
1534	NASDAQ	UBFO	Wed, Nov 8, 2006	19.80	20.44	19.80	20.44
1533	NASDAQ	UBFO	Tue, Nov 7, 2006	20.03	20.15	19.93	19.93
1532	NASDAQ	UBFO	Mon, Nov 6, 2006	19.87	20.08	19.78	19.99
1531	NASDAQ	UBFO	Fri, Nov 3, 2006	19.75	19.86	19.72	19.74
1530	NASDAQ	UBFO	Thu, Nov 2, 2006	19.78	20.08	19.69	19.71
1529	NASDAQ	UBFO	Wed, Nov 1, 2006	19.79	20.08	19.65	19.84
1528	NASDAQ	UBFO	Tue, Oct 31, 2006	19.59	19.96	19.59	19.78
1527	NASDAQ	UBFO	Mon, Oct 30, 2006	19.66	20.08	19.66	20.08
1526	NASDAQ	UBFO	Fri, Oct 27, 2006	19.70	19.89	19.63	19.74
1525	NASDAQ	UBFO	Thu, Oct 26, 2006	19.37	19.99	19.12	19.85
1524	NASDAQ	UBFO	Wed, Oct 25, 2006	20.08	20.08	19.59	19.62
1523	NASDAQ	UBFO	Tue, Oct 24, 2006	19.69	20.21	19.69	20.08
1522	NASDAQ	UBFO	Mon, Oct 23, 2006	19.57	20.02	19.49	19.78
1521	NASDAQ	UBFO	Fri, Oct 20, 2006	20.11	20.11	18.86	19.72
1520	NASDAQ	UBFO	Thu, Oct 19, 2006	19.49	20.01	19.39	20.01
1519	NASDAQ	UBFO	Wed, Oct 18, 2006	19.56	19.56	19.25	19.43
1518	NASDAQ	UBFO	Tue, Oct 17, 2006	19.10	19.58	19.10	19.52
1517	NASDAQ	UBFO	Mon, Oct 16, 2006	18.85	19.22	18.51	19.19
1516	NASDAQ	UBFO	Fri, Oct 13, 2006	18.81	18.89	18.27	18.89
1515	NASDAQ	UBFO	Thu, Oct 12, 2006	18.03	18.74	17.71	18.74
1514	NASDAQ	UBFO	Wed, Oct 11, 2006	17.59	17.89	17.29	17.55
1513	NASDAQ	UBFO	Tue, Oct 10, 2006	18.26	18.43	17.64	17.73
1512	NASDAQ	UBFO	Mon, Oct 9, 2006	18.37	18.43	18.11	18.43
1511	NASDAQ	UBFO	Fri, Oct 6, 2006	17.83	18.33	17.83	18.33
1510	NASDAQ	UBFO	Thu, Oct 5, 2006	17.48	17.81	17.46	17.81
1509	NASDAQ	UBFO	Wed, Oct 4, 2006	17.17	17.54	17.17	17.54
1508	NASDAQ	UBFO	Tue, Oct 3, 2006	16.78	17.52	16.78	17.10
1507	NASDAQ	UBFO	Mon, Oct 2, 2006	17.56	17.59	16.83	16.96
1506	NASDAQ	UBFO	Fri, Sep 29, 2006	17.71	17.91	17.70	17.75
1505	NASDAQ	UBFO	Thu, Sep 28, 2006	17.37	17.67	17.37	17.65
1504	NASDAQ	UBFO	Wed, Sep 27, 2006	16.68	17.52	16.68	17.37
1503	NASDAQ	UBFO	Tue, Sep 26, 2006	17.06	17.06	16.60	16.78
1502	NASDAQ	UBFO	Mon, Sep 25, 2006	16.96	17.42	16.93	17.42
1501	NASDAQ	UBFO	Fri, Sep 22, 2006	17.63	17.65	16.78	16.93
1500	NASDAQ	UBFO	Thu, Sep 21, 2006	17.41	17.73	17.41	17.60
1499	NASDAQ	UBFO	Wed, Sep 20, 2006	16.92	17.37	16.75	17.32
1498	NASDAQ	UBFO	Tue, Sep 19, 2006	17.61	17.84	16.58	16.73
1497	NASDAQ	UBFO	Mon, Sep 18, 2006	18.11	18.41	17.49	17.49
1496	NASDAQ	UBFO	Fri, Sep 15, 2006	18.39	18.43	18.15	18.15
1495	NASDAQ	UBFO	Thu, Sep 14, 2006	18.26	18.41	18.26	18.30
1494	NASDAQ	UBFO	Wed, Sep 13, 2006	17.71	18.54	17.71	18.37
1493	NASDAQ	UBFO	Tue, Sep 12, 2006	17.48	17.67	17.32	17.65
1492	NASDAQ	UBFO	Mon, Sep 11, 2006	17.58	17.64	17.37	17.48
1491	NASDAQ	UBFO	Fri, Sep 8, 2006	17.70	17.85	17.70	17.71
1490	NASDAQ	UBFO	Thu, Sep 7, 2006	18.23	18.27	17.79	17.86
1489	NASDAQ	UBFO	Wed, Sep 6, 2006	18.19	18.27	18.19	18.23
1488	NASDAQ	UBFO	Tue, Sep 5, 2006	18.28	18.34	18.19	18.30
1487	NASDAQ	UBFO	Fri, Sep 1, 2006	18.39	18.39	18.13	18.20
1486	NASDAQ	UBFO	Thu, Aug 31, 2006	18.48	18.48	17.89	18.24
1485	NASDAQ	UBFO	Wed, Aug 30, 2006	16.27	18.40	16.27	18.40
1484	NASDAQ	UBFO	Tue, Aug 29, 2006	17.04	17.11	16.66	16.83
1483	NASDAQ	UBFO	Mon, Aug 28, 2006	16.54	17.16	16.49	17.00
1482	NASDAQ	UBFO	Fri, Aug 25, 2006	17.29	17.52	16.54	16.54
1481	NASDAQ	UBFO	Thu, Aug 24, 2006	17.45	17.61	17.29	17.37
1480	NASDAQ	UBFO	Wed, Aug 23, 2006	17.78	17.78	17.40	17.47
1479	NASDAQ	UBFO	Tue, Aug 22, 2006	17.71	17.71	17.55	17.65
1478	NASDAQ	UBFO	Mon, Aug 21, 2006	17.17	18.02	17.17	17.68
1477	NASDAQ	UBFO	Fri, Aug 18, 2006	17.80	17.80	17.22	17.26
1476	NASDAQ	UBFO	Thu, Aug 17, 2006	17.70	17.71	17.49	17.71
1475	NASDAQ	UBFO	Wed, Aug 16, 2006	17.26	17.77	16.95	17.69
1474	NASDAQ	UBFO	Tue, Aug 15, 2006	17.03	17.09	16.76	17.08
1473	NASDAQ	UBFO	Mon, Aug 14, 2006	16.66	16.75	16.63	16.70
1472	NASDAQ	UBFO	Fri, Aug 11, 2006	16.83	16.83	16.54	16.55
1471	NASDAQ	UBFO	Thu, Aug 10, 2006	16.89	17.10	16.78	16.91
1470	NASDAQ	UBFO	Wed, Aug 9, 2006	16.85	17.26	16.78	16.84
1469	NASDAQ	UBFO	Tue, Aug 8, 2006	17.06	17.60	16.70	16.75
1468	NASDAQ	UBFO	Mon, Aug 7, 2006	17.55	17.73	16.96	17.21
1467	NASDAQ	UBFO	Fri, Aug 4, 2006	18.11	18.11	17.44	17.73
1466	NASDAQ	UBFO	Thu, Aug 3, 2006	17.05	18.11	16.93	18.11
1465	NASDAQ	UBFO	Wed, Aug 2, 2006	17.17	17.25	17.08	17.25
1464	NASDAQ	UBFO	Tue, Aug 1, 2006	17.07	17.26	16.99	17.03
1463	NASDAQ	UBFO	Mon, Jul 31, 2006	17.96	17.96	16.90	17.27
1462	NASDAQ	UBFO	Fri, Jul 28, 2006	17.74	17.96	17.70	17.83
1461	NASDAQ	UBFO	Thu, Jul 27, 2006	19.11	19.11	17.74	17.93
1460	NASDAQ	UBFO	Wed, Jul 26, 2006	19.04	19.06	18.62	18.96
1459	NASDAQ	UBFO	Tue, Jul 25, 2006	18.69	19.22	17.70	19.22
1458	NASDAQ	UBFO	Mon, Jul 24, 2006	18.07	18.70	18.04	18.52
1457	NASDAQ	UBFO	Fri, Jul 21, 2006	17.50	18.37	16.81	17.98
1456	NASDAQ	UBFO	Thu, Jul 20, 2006	18.12	18.51	17.33	17.44
1455	NASDAQ	UBFO	Wed, Jul 19, 2006	17.48	18.47	17.48	18.17
1454	NASDAQ	UBFO	Tue, Jul 18, 2006	16.78	18.45	16.78	17.40
1453	NASDAQ	UBFO	Mon, Jul 17, 2006	16.74	17.07	16.74	16.82
1452	NASDAQ	UBFO	Fri, Jul 14, 2006	16.70	17.07	16.34	16.93
1451	NASDAQ	UBFO	Thu, Jul 13, 2006	16.89	17.48	16.46	16.70
1450	NASDAQ	UBFO	Wed, Jul 12, 2006	17.56	17.78	16.60	16.92
1449	NASDAQ	UBFO	Tue, Jul 11, 2006	16.90	17.64	16.75	17.56
1448	NASDAQ	UBFO	Mon, Jul 10, 2006	16.15	17.12	16.10	16.97
1447	NASDAQ	UBFO	Fri, Jul 7, 2006	16.11	16.32	15.76	16.08
1446	NASDAQ	UBFO	Thu, Jul 6, 2006	15.95	16.49	15.95	16.29
1445	NASDAQ	UBFO	Wed, Jul 5, 2006	16.91	17.11	15.85	15.96
1444	NASDAQ	UBFO	Mon, Jul 3, 2006	17.65	18.02	16.85	17.15
1443	NASDAQ	UBFO	Fri, Jun 30, 2006	19.52	19.52	16.85	16.85
1442	NASDAQ	UBFO	Thu, Jun 29, 2006	18.25	19.78	18.18	19.20
1441	NASDAQ	UBFO	Wed, Jun 28, 2006	18.04	18.50	17.78	18.10
1440	NASDAQ	UBFO	Tue, Jun 27, 2006	18.12	18.15	17.58	17.71
1439	NASDAQ	UBFO	Mon, Jun 26, 2006	18.41	18.60	17.97	18.44
1438	NASDAQ	UBFO	Fri, Jun 23, 2006	18.36	18.53	18.06	18.11
1437	NASDAQ	UBFO	Thu, Jun 22, 2006	18.44	18.44	17.78	18.12
1436	NASDAQ	UBFO	Wed, Jun 21, 2006	18.11	18.69	17.79	18.21
1435	NASDAQ	UBFO	Tue, Jun 20, 2006	17.85	18.30	17.85	18.12
1434	NASDAQ	UBFO	Mon, Jun 19, 2006	17.92	18.11	17.90	18.11
1433	NASDAQ	UBFO	Fri, Jun 16, 2006	17.99	18.10	17.60	17.60
1432	NASDAQ	UBFO	Thu, Jun 15, 2006	17.32	17.95	17.32	17.78
1431	NASDAQ	UBFO	Wed, Jun 14, 2006	18.11	18.28	17.18	17.33
1430	NASDAQ	UBFO	Tue, Jun 13, 2006	17.34	18.05	16.95	17.34
1429	NASDAQ	UBFO	Mon, Jun 12, 2006	17.84	18.29	17.54	17.73
1428	NASDAQ	UBFO	Fri, Jun 9, 2006	18.39	18.64	18.12	18.12
1427	NASDAQ	UBFO	Thu, Jun 8, 2006	18.15	18.85	18.15	18.62
1426	NASDAQ	UBFO	Wed, Jun 7, 2006	17.93	18.55	17.93	18.44
1425	NASDAQ	UBFO	Tue, Jun 6, 2006	17.67	18.06	17.67	18.00
1424	NASDAQ	UBFO	Mon, Jun 5, 2006	18.07	18.07	17.41	17.82
1423	NASDAQ	UBFO	Fri, Jun 2, 2006	17.44	18.13	17.41	17.64
1422	NASDAQ	UBFO	Thu, Jun 1, 2006	17.70	17.85	17.46	17.64
1421	NASDAQ	UBFO	Wed, May 31, 2006	17.44	18.31	17.44	17.84
1420	NASDAQ	UBFO	Tue, May 30, 2006	17.88	18.53	17.59	17.62
1419	NASDAQ	UBFO	Fri, May 26, 2006	18.39	18.43	17.33	17.58
1418	NASDAQ	UBFO	Thu, May 25, 2006	18.15	18.51	17.93	18.34
1417	NASDAQ	UBFO	Wed, May 24, 2006	18.91	18.91	17.96	18.30
1416	NASDAQ	UBFO	Tue, May 23, 2006	19.00	19.34	18.91	19.02
1415	NASDAQ	UBFO	Mon, May 22, 2006	19.30	19.50	18.92	19.37
1414	NASDAQ	UBFO	Fri, May 19, 2006	19.26	19.59	18.91	19.59
1413	NASDAQ	UBFO	Thu, May 18, 2006	19.10	19.67	18.74	19.26
1412	NASDAQ	UBFO	Wed, May 17, 2006	18.70	19.10	18.68	18.93
1411	NASDAQ	UBFO	Tue, May 16, 2006	18.90	18.90	18.63	18.67
1410	NASDAQ	UBFO	Mon, May 15, 2006	18.90	18.90	18.37	18.67
1409	NASDAQ	UBFO	Fri, May 12, 2006	18.85	18.90	18.75	18.89
1408	NASDAQ	UBFO	Thu, May 11, 2006	18.85	18.90	18.73	18.90
1407	NASDAQ	UBFO	Wed, May 10, 2006	18.11	18.49	18.11	18.37
1406	NASDAQ	UBFO	Tue, May 9, 2006	18.86	18.86	17.72	18.12
1405	NASDAQ	UBFO	Mon, May 8, 2006	18.51	18.56	18.43	18.56
1404	NASDAQ	UBFO	Fri, May 5, 2006	18.86	18.86	18.18	18.43
1403	NASDAQ	UBFO	Thu, May 4, 2006	19.68	19.68	18.17	18.49
1402	NASDAQ	UBFO	Wed, May 3, 2006	18.43	18.80	18.02	18.22
1401	NASDAQ	UBFO	Tue, May 2, 2006	18.80	18.90	17.48	18.50
1400	NASDAQ	UBFO	Mon, May 1, 2006	18.05	18.11	17.68	18.05
1399	NASDAQ	UBFO	Fri, Apr 28, 2006	17.52	18.00	17.46	18.00
1398	NASDAQ	UBFO	Thu, Apr 27, 2006	17.33	17.70	17.33	17.69
1397	NASDAQ	UBFO	Wed, Apr 26, 2006	17.71	17.74	17.71	17.74
1396	NASDAQ	UBFO	Tue, Apr 25, 2006	17.46	17.84	17.46	17.75
1395	NASDAQ	UBFO	Mon, Apr 24, 2006	17.92	17.92	17.38	17.92
1394	NASDAQ	UBFO	Fri, Apr 21, 2006	17.98	18.00	17.65	17.92
1393	NASDAQ	UBFO	Thu, Apr 20, 2006	16.90	18.11	16.90	17.98
1392	NASDAQ	UBFO	Wed, Apr 19, 2006	17.43	18.30	17.43	17.56
1391	NASDAQ	UBFO	Tue, Apr 18, 2006	17.50	17.56	17.33	17.56
1390	NASDAQ	UBFO	Mon, Apr 17, 2006	17.50	17.50	17.35	17.37
1389	NASDAQ	UBFO	Thu, Apr 13, 2006	17.17	17.22	16.93	17.20
1388	NASDAQ	UBFO	Wed, Apr 12, 2006	16.84	17.21	16.74	16.94
1387	NASDAQ	UBFO	Tue, Apr 11, 2006	17.05	17.26	16.87	16.87
1386	NASDAQ	UBFO	Mon, Apr 10, 2006	17.62	17.62	17.25	17.41
1385	NASDAQ	UBFO	Fri, Apr 7, 2006	17.91	17.91	17.62	17.62
1384	NASDAQ	UBFO	Thu, Apr 6, 2006	17.92	17.92	17.63	17.72
1383	NASDAQ	UBFO	Wed, Apr 5, 2006	17.52	18.11	17.33	18.11
1382	NASDAQ	UBFO	Tue, Apr 4, 2006	17.13	17.13	16.94	17.13
1381	NASDAQ	UBFO	Mon, Apr 3, 2006	17.33	17.33	16.56	17.18
1380	NASDAQ	UBFO	Fri, Mar 31, 2006	17.86	18.11	16.83	17.33
1379	NASDAQ	UBFO	Thu, Mar 30, 2006	17.72	18.02	17.72	17.84
1378	NASDAQ	UBFO	Wed, Mar 29, 2006	16.15	17.72	16.13	17.57
1377	NASDAQ	UBFO	Tue, Mar 28, 2006	15.95	16.15	15.79	15.95
1376	NASDAQ	UBFO	Mon, Mar 27, 2006	15.16	16.07	15.16	16.07
1375	NASDAQ	UBFO	Fri, Mar 24, 2006	15.75	15.83	15.47	15.60
1374	NASDAQ	UBFO	Thu, Mar 23, 2006	15.46	15.68	15.46	15.68
1373	NASDAQ	UBFO	Wed, Mar 22, 2006	15.43	15.46	15.43	15.46
1372	NASDAQ	UBFO	Tue, Mar 21, 2006	15.46	15.46	15.46	15.46
1371	NASDAQ	UBFO	Mon, Mar 20, 2006	15.46	15.46	15.26	15.26
1370	NASDAQ	UBFO	Thu, Mar 16, 2006	15.55	15.75	15.55	15.75
1369	NASDAQ	UBFO	Wed, Mar 15, 2006	15.54	15.54	15.44	15.44
1368	NASDAQ	UBFO	Tue, Mar 14, 2006	15.13	15.53	15.13	15.31
1367	NASDAQ	UBFO	Mon, Mar 13, 2006	15.54	15.54	15.33	15.39
1366	NASDAQ	UBFO	Fri, Mar 10, 2006	15.48	15.48	15.48	15.48
1365	NASDAQ	UBFO	Thu, Mar 9, 2006	15.75	15.75	15.46	15.46
1364	NASDAQ	UBFO	Wed, Mar 8, 2006	15.72	15.75	15.72	15.74
1363	NASDAQ	UBFO	Tue, Mar 7, 2006	15.52	15.75	15.52	15.72
1362	NASDAQ	UBFO	Mon, Mar 6, 2006	15.72	15.75	15.55	15.55
1361	NASDAQ	UBFO	Fri, Mar 3, 2006	15.64	15.74	15.64	15.66
1360	NASDAQ	UBFO	Thu, Mar 2, 2006	15.64	15.64	14.90	15.36
1359	NASDAQ	UBFO	Wed, Mar 1, 2006	15.69	15.69	15.33	15.33
1358	NASDAQ	UBFO	Tue, Feb 28, 2006	15.43	15.74	15.36	15.74
1357	NASDAQ	UBFO	Mon, Feb 27, 2006	15.16	15.44	15.16	15.44
1356	NASDAQ	UBFO	Fri, Feb 24, 2006	14.77	14.96	14.77	14.88
1355	NASDAQ	UBFO	Thu, Feb 23, 2006	14.57	14.68	14.20	14.68
1354	NASDAQ	UBFO	Wed, Feb 22, 2006	13.90	14.33	13.90	14.32
1353	NASDAQ	UBFO	Tue, Feb 21, 2006	14.18	14.25	14.18	14.25
1352	NASDAQ	UBFO	Fri, Feb 17, 2006	14.16	14.18	14.08	14.18
1351	NASDAQ	UBFO	Thu, Feb 16, 2006	13.95	13.95	13.46	13.54
1350	NASDAQ	UBFO	Wed, Feb 15, 2006	13.61	13.68	13.59	13.68
1349	NASDAQ	UBFO	Tue, Feb 14, 2006	13.29	13.93	13.29	13.53
1348	NASDAQ	UBFO	Mon, Feb 13, 2006	13.12	13.56	13.11	13.29
1347	NASDAQ	UBFO	Fri, Feb 10, 2006	13.46	13.46	13.11	13.11
1346	NASDAQ	UBFO	Thu, Feb 9, 2006	13.15	13.29	13.15	13.29
1345	NASDAQ	UBFO	Mon, Feb 6, 2006	13.50	13.50	13.29	13.29
1344	NASDAQ	UBFO	Fri, Feb 3, 2006	13.40	13.50	13.40	13.50
1343	NASDAQ	UBFO	Thu, Feb 2, 2006	13.19	13.19	13.19	13.19
1342	NASDAQ	UBFO	Wed, Feb 1, 2006	13.19	13.19	13.15	13.15
1341	NASDAQ	UBFO	Tue, Jan 31, 2006	13.11	13.11	13.11	13.11
1340	NASDAQ	UBFO	Mon, Jan 30, 2006	13.03	13.03	13.03	13.03
1339	NASDAQ	UBFO	Fri, Jan 27, 2006	13.36	13.36	13.03	13.03
1338	NASDAQ	UBFO	Thu, Jan 26, 2006	13.01	13.39	13.01	13.36
1337	NASDAQ	UBFO	Wed, Jan 25, 2006	13.08	13.54	13.08	13.21
1336	NASDAQ	UBFO	Tue, Jan 24, 2006	12.99	13.09	12.99	12.99
1335	NASDAQ	UBFO	Mon, Jan 23, 2006	12.79	13.09	12.79	13.09
1334	NASDAQ	UBFO	Fri, Jan 20, 2006	12.76	12.77	12.60	12.60
1333	NASDAQ	UBFO	Thu, Jan 19, 2006	13.00	13.00	12.76	12.80
1332	NASDAQ	UBFO	Wed, Jan 18, 2006	12.99	13.00	12.99	13.00
1331	NASDAQ	UBFO	Tue, Jan 17, 2006	12.90	12.99	12.90	12.99
1330	NASDAQ	UBFO	Fri, Jan 13, 2006	13.02	13.02	12.81	12.81
1329	NASDAQ	UBFO	Thu, Jan 12, 2006	13.07	13.09	13.07	13.09
1328	NASDAQ	UBFO	Wed, Jan 11, 2006	12.99	12.99	12.93	12.93
1327	NASDAQ	UBFO	Tue, Jan 10, 2006	12.72	12.82	12.72	12.74
1326	NASDAQ	UBFO	Mon, Jan 9, 2006	12.62	13.05	12.62	13.05
1325	NASDAQ	UBFO	Fri, Jan 6, 2006	12.60	12.62	12.60	12.62
1324	NASDAQ	UBFO	Thu, Jan 5, 2006	12.59	12.69	12.40	12.60
1323	NASDAQ	UBFO	Wed, Jan 4, 2006	12.32	12.60	12.28	12.60
1322	NASDAQ	UBFO	Tue, Jan 3, 2006	12.01	12.21	12.01	12.02
1321	NASDAQ	UBFO	Fri, Dec 30, 2005	12.36	12.55	12.01	12.01
1320	NASDAQ	UBFO	Thu, Dec 29, 2005	12.09	12.09	12.05	12.05
1319	NASDAQ	UBFO	Wed, Dec 28, 2005	12.13	12.13	12.11	12.11
1318	NASDAQ	UBFO	Tue, Dec 27, 2005	12.15	12.36	12.15	12.36
1317	NASDAQ	UBFO	Fri, Dec 23, 2005	12.41	12.56	12.02	12.48
1316	NASDAQ	UBFO	Thu, Dec 22, 2005	12.88	12.88	12.51	12.51
1315	NASDAQ	UBFO	Wed, Dec 21, 2005	12.88	12.88	12.70	12.80
1314	NASDAQ	UBFO	Tue, Dec 20, 2005	12.76	12.88	12.66	12.88
1313	NASDAQ	UBFO	Mon, Dec 19, 2005	12.70	12.86	12.40	12.86
1312	NASDAQ	UBFO	Fri, Dec 16, 2005	12.66	12.66	12.51	12.51
1311	NASDAQ	UBFO	Thu, Dec 15, 2005	12.58	12.58	12.58	12.58
1310	NASDAQ	UBFO	Wed, Dec 14, 2005	12.58	12.58	12.58	12.58
1309	NASDAQ	UBFO	Tue, Dec 13, 2005	12.60	12.60	12.50	12.58
1308	NASDAQ	UBFO	Mon, Dec 12, 2005	12.44	12.68	12.43	12.68
1307	NASDAQ	UBFO	Fri, Dec 9, 2005	12.48	12.48	12.48	12.48
1306	NASDAQ	UBFO	Thu, Dec 8, 2005	12.58	12.59	12.54	12.57
1305	NASDAQ	UBFO	Wed, Dec 7, 2005	12.10	12.10	12.10	12.10
1304	NASDAQ	UBFO	Mon, Dec 5, 2005	12.24	12.24	12.24	12.24
1303	NASDAQ	UBFO	Fri, Dec 2, 2005	12.26	12.27	12.06	12.06
1302	NASDAQ	UBFO	Thu, Dec 1, 2005	12.23	12.23	12.23	12.23
1301	NASDAQ	UBFO	Wed, Nov 30, 2005	12.01	12.26	11.89	12.26
1300	NASDAQ	UBFO	Tue, Nov 29, 2005	12.01	12.11	12.01	12.11
1299	NASDAQ	UBFO	Mon, Nov 28, 2005	12.06	12.11	12.02	12.11
1298	NASDAQ	UBFO	Wed, Nov 23, 2005	12.01	12.01	12.01	12.01
1297	NASDAQ	UBFO	Mon, Nov 21, 2005	12.01	12.28	12.01	12.18
1296	NASDAQ	UBFO	Fri, Nov 18, 2005	12.06	12.06	12.01	12.01
1295	NASDAQ	UBFO	Thu, Nov 17, 2005	12.15	12.15	12.15	12.15
1294	NASDAQ	UBFO	Wed, Nov 16, 2005	12.15	12.15	12.15	12.15
1293	NASDAQ	UBFO	Tue, Nov 15, 2005	12.15	12.43	12.06	12.30
1292	NASDAQ	UBFO	Mon, Nov 14, 2005	12.25	12.25	12.25	12.25
1291	NASDAQ	UBFO	Fri, Nov 11, 2005	12.32	12.32	12.32	12.32
1290	NASDAQ	UBFO	Thu, Nov 10, 2005	12.10	12.10	12.02	12.02
1289	NASDAQ	UBFO	Wed, Nov 9, 2005	12.31	12.50	12.09	12.10
1288	NASDAQ	UBFO	Tue, Nov 8, 2005	12.19	12.19	12.05	12.11
1287	NASDAQ	UBFO	Mon, Nov 7, 2005	12.05	12.22	12.05	12.20
1286	NASDAQ	UBFO	Wed, Nov 2, 2005	12.01	12.26	11.83	11.83
1285	NASDAQ	UBFO	Tue, Nov 1, 2005	11.87	11.87	11.87	11.87
1284	NASDAQ	UBFO	Mon, Oct 31, 2005	12.59	12.59	11.88	11.95
1283	NASDAQ	UBFO	Fri, Oct 28, 2005	12.12	12.29	11.90	11.90
1282	NASDAQ	UBFO	Thu, Oct 27, 2005	11.92	12.44	11.92	12.07
1281	NASDAQ	UBFO	Wed, Oct 26, 2005	11.89	12.47	11.85	12.01
1280	NASDAQ	UBFO	Tue, Oct 25, 2005	12.21	12.60	11.89	12.19
1279	NASDAQ	UBFO	Mon, Oct 24, 2005	12.80	12.80	12.30	12.31
1278	NASDAQ	UBFO	Thu, Oct 20, 2005	12.01	12.01	12.01	12.01
1277	NASDAQ	UBFO	Wed, Oct 19, 2005	11.84	12.21	11.84	11.92
1276	NASDAQ	UBFO	Tue, Oct 18, 2005	11.97	12.16	11.72	12.01
1275	NASDAQ	UBFO	Mon, Oct 17, 2005	11.72	11.81	11.42	11.42
1274	NASDAQ	UBFO	Thu, Oct 13, 2005	11.03	11.62	10.95	11.62
1273	NASDAQ	UBFO	Wed, Oct 12, 2005	11.22	11.22	11.22	11.22
1272	NASDAQ	UBFO	Tue, Oct 11, 2005	11.40	11.40	11.40	11.40
1271	NASDAQ	UBFO	Fri, Oct 7, 2005	11.11	11.53	11.11	11.53
1270	NASDAQ	UBFO	Wed, Oct 5, 2005	11.53	11.53	11.53	11.53
1269	NASDAQ	UBFO	Mon, Oct 3, 2005	11.26	11.26	11.01	11.01
1268	NASDAQ	UBFO	Fri, Sep 30, 2005	10.83	11.03	10.83	11.03
1267	NASDAQ	UBFO	Fri, Sep 23, 2005	11.01	11.01	11.01	11.01
1266	NASDAQ	UBFO	Thu, Sep 22, 2005	11.22	11.22	11.11	11.11
1265	NASDAQ	UBFO	Wed, Sep 21, 2005	11.33	11.33	11.33	11.33
1264	NASDAQ	UBFO	Tue, Sep 20, 2005	11.41	11.41	11.41	11.41
1263	NASDAQ	UBFO	Mon, Sep 19, 2005	11.10	11.10	11.10	11.10
1262	NASDAQ	UBFO	Mon, Sep 12, 2005	11.05	11.36	10.97	11.08
1261	NASDAQ	UBFO	Fri, Sep 9, 2005	11.20	11.20	10.97	10.97
1260	NASDAQ	UBFO	Thu, Sep 8, 2005	10.85	11.38	10.85	11.18
1259	NASDAQ	UBFO	Wed, Sep 7, 2005	10.90	10.90	10.83	10.83
1258	NASDAQ	UBFO	Tue, Sep 6, 2005	11.05	11.15	10.87	11.14
1257	NASDAQ	UBFO	Fri, Sep 2, 2005	10.87	11.22	10.87	11.22
1256	NASDAQ	UBFO	Thu, Sep 1, 2005	11.13	11.20	10.89	10.97
1255	NASDAQ	UBFO	Wed, Aug 31, 2005	10.93	10.93	10.93	10.93
1254	NASDAQ	UBFO	Mon, Aug 29, 2005	10.97	10.97	10.93	10.93
1253	NASDAQ	UBFO	Wed, Aug 24, 2005	10.87	10.87	10.85	10.86
1252	NASDAQ	UBFO	Mon, Aug 22, 2005	10.75	11.03	10.75	10.88
1251	NASDAQ	UBFO	Fri, Aug 19, 2005	10.83	10.83	10.73	10.73
1250	NASDAQ	UBFO	Wed, Aug 17, 2005	10.88	10.88	10.73	10.83
1249	NASDAQ	UBFO	Tue, Aug 16, 2005	10.90	10.90	10.89	10.90
1248	NASDAQ	UBFO	Mon, Aug 15, 2005	10.92	10.92	10.90	10.90
1247	NASDAQ	UBFO	Fri, Aug 12, 2005	10.83	10.83	10.83	10.83
1246	NASDAQ	UBFO	Wed, Aug 10, 2005	10.71	10.83	10.63	10.64
1245	NASDAQ	UBFO	Tue, Aug 9, 2005	10.93	10.93	10.93	10.93
1244	NASDAQ	UBFO	Mon, Aug 8, 2005	11.03	11.03	10.93	10.93
1243	NASDAQ	UBFO	Fri, Aug 5, 2005	11.09	11.09	11.03	11.03
1242	NASDAQ	UBFO	Thu, Aug 4, 2005	10.64	11.16	10.64	11.03
1241	NASDAQ	UBFO	Wed, Aug 3, 2005	11.25	11.25	10.95	10.95
1240	NASDAQ	UBFO	Tue, Aug 2, 2005	11.26	11.36	11.26	11.30
1239	NASDAQ	UBFO	Mon, Aug 1, 2005	10.91	11.38	10.89	11.37
1238	NASDAQ	UBFO	Fri, Jul 29, 2005	10.63	10.87	10.63	10.83
1237	NASDAQ	UBFO	Thu, Jul 28, 2005	10.65	10.65	10.63	10.63
1236	NASDAQ	UBFO	Wed, Jul 27, 2005	10.69	10.69	10.69	10.69
1235	NASDAQ	UBFO	Tue, Jul 26, 2005	10.74	10.88	10.73	10.73
1234	NASDAQ	UBFO	Mon, Jul 25, 2005	11.09	11.09	10.77	10.77
1233	NASDAQ	UBFO	Fri, Jul 22, 2005	10.93	11.10	10.53	10.67
1232	NASDAQ	UBFO	Thu, Jul 21, 2005	11.00	11.03	10.76	11.03
1231	NASDAQ	UBFO	Wed, Jul 20, 2005	10.92	11.01	10.83	10.88
1230	NASDAQ	UBFO	Tue, Jul 19, 2005	10.60	11.03	10.60	10.86
1229	NASDAQ	UBFO	Mon, Jul 18, 2005	10.73	10.77	10.73	10.73
1228	NASDAQ	UBFO	Fri, Jul 15, 2005	10.97	10.97	10.68	10.68
1227	NASDAQ	UBFO	Thu, Jul 14, 2005	10.53	11.03	10.53	10.92
1226	NASDAQ	UBFO	Wed, Jul 13, 2005	10.53	10.53	10.44	10.44
1225	NASDAQ	UBFO	Tue, Jul 12, 2005	10.44	10.53	10.44	10.53
1224	NASDAQ	UBFO	Mon, Jul 11, 2005	10.44	10.44	10.34	10.34
1223	NASDAQ	UBFO	Fri, Jul 8, 2005	10.51	10.51	10.33	10.42
1222	NASDAQ	UBFO	Thu, Jul 7, 2005	10.16	10.34	10.16	10.24
1221	NASDAQ	UBFO	Wed, Jul 6, 2005	10.24	10.24	10.19	10.20
1220	NASDAQ	UBFO	Tue, Jul 5, 2005	10.13	10.13	10.08	10.08
1219	NASDAQ	UBFO	Fri, Jul 1, 2005	10.22	10.22	10.08	10.08
1218	NASDAQ	UBFO	Thu, Jun 30, 2005	10.02	10.14	10.02	10.14
1217	NASDAQ	UBFO	Wed, Jun 29, 2005	9.86	9.92	9.86	9.90
1216	NASDAQ	UBFO	Tue, Jun 28, 2005	9.94	10.03	9.94	9.95
1215	NASDAQ	UBFO	Mon, Jun 27, 2005	10.04	10.04	10.04	10.04
1214	NASDAQ	UBFO	Fri, Jun 24, 2005	10.00	10.00	9.96	9.96
1213	NASDAQ	UBFO	Tue, Jun 21, 2005	10.14	10.14	10.00	10.00
1212	NASDAQ	UBFO	Mon, Jun 20, 2005	10.19	10.19	10.07	10.14
1211	NASDAQ	UBFO	Fri, Jun 17, 2005	9.88	10.12	9.88	10.08
1210	NASDAQ	UBFO	Thu, Jun 16, 2005	9.96	10.07	9.96	10.07
1209	NASDAQ	UBFO	Tue, Jun 14, 2005	9.96	9.96	9.96	9.96
1208	NASDAQ	UBFO	Mon, Jun 13, 2005	10.14	10.14	10.00	10.00
1207	NASDAQ	UBFO	Fri, Jun 10, 2005	10.04	10.04	10.04	10.04
1206	NASDAQ	UBFO	Thu, Jun 9, 2005	10.04	10.10	10.04	10.10
1205	NASDAQ	UBFO	Wed, Jun 8, 2005	10.20	10.20	10.20	10.20
1204	NASDAQ	UBFO	Tue, Jun 7, 2005	10.08	10.08	10.08	10.08
1203	NASDAQ	UBFO	Mon, Jun 6, 2005	10.04	10.08	10.04	10.08
1202	NASDAQ	UBFO	Fri, Jun 3, 2005	10.04	10.04	10.04	10.04
1201	NASDAQ	UBFO	Thu, Jun 2, 2005	9.86	9.86	9.86	9.86
1200	NASDAQ	UBFO	Wed, Jun 1, 2005	10.04	10.04	9.88	9.96
1199	NASDAQ	UBFO	Tue, May 31, 2005	10.07	10.16	10.00	10.16
1198	NASDAQ	UBFO	Fri, May 27, 2005	9.86	9.88	9.86	9.88
1197	NASDAQ	UBFO	Thu, May 26, 2005	9.88	9.88	9.75	9.84
1196	NASDAQ	UBFO	Wed, May 25, 2005	9.96	9.96	9.88	9.88
1195	NASDAQ	UBFO	Tue, May 24, 2005	10.44	10.44	9.96	9.96
1194	NASDAQ	UBFO	Mon, May 23, 2005	10.04	10.04	9.96	9.96
1193	NASDAQ	UBFO	Fri, May 20, 2005	9.88	10.23	9.88	10.15
1192	NASDAQ	UBFO	Thu, May 19, 2005	10.24	10.24	10.24	10.24
1191	NASDAQ	UBFO	Wed, May 18, 2005	10.01	10.05	10.01	10.04
1190	NASDAQ	UBFO	Tue, May 17, 2005	9.84	10.08	9.84	10.08
1189	NASDAQ	UBFO	Mon, May 16, 2005	10.28	10.28	9.96	9.96
1188	NASDAQ	UBFO	Fri, May 13, 2005	11.81	11.81	10.05	10.44
1187	NASDAQ	UBFO	Thu, May 12, 2005	10.04	10.19	10.04	10.19
1186	NASDAQ	UBFO	Wed, May 11, 2005	10.08	10.08	10.04	10.04
1185	NASDAQ	UBFO	Tue, May 10, 2005	10.33	10.38	10.00	10.16
1184	NASDAQ	UBFO	Mon, May 9, 2005	10.44	10.44	9.92	9.95
1183	NASDAQ	UBFO	Fri, May 6, 2005	10.08	10.08	9.94	9.94
1182	NASDAQ	UBFO	Thu, May 5, 2005	10.01	10.10	9.79	10.10
1181	NASDAQ	UBFO	Wed, May 4, 2005	10.10	10.10	10.10	10.10
1180	NASDAQ	UBFO	Mon, May 2, 2005	10.04	10.12	9.86	10.10
1179	NASDAQ	UBFO	Fri, Apr 29, 2005	9.94	10.04	9.94	10.04
1178	NASDAQ	UBFO	Thu, Apr 28, 2005	9.85	9.93	9.85	9.93
1177	NASDAQ	UBFO	Wed, Apr 27, 2005	9.85	9.85	9.85	9.85
1176	NASDAQ	UBFO	Tue, Apr 26, 2005	9.94	9.94	9.94	9.94
1175	NASDAQ	UBFO	Mon, Apr 25, 2005	10.18	10.18	10.18	10.18
1174	NASDAQ	UBFO	Fri, Apr 22, 2005	10.24	10.24	9.97	9.97
1173	NASDAQ	UBFO	Thu, Apr 21, 2005	10.24	10.24	10.20	10.23
1172	NASDAQ	UBFO	Wed, Apr 20, 2005	10.16	10.71	9.87	10.23
1171	NASDAQ	UBFO	Tue, Apr 19, 2005	10.16	10.45	10.16	10.33
1170	NASDAQ	UBFO	Mon, Apr 18, 2005	10.16	10.63	9.94	10.04
1169	NASDAQ	UBFO	Fri, Apr 15, 2005	10.06	10.16	10.06	10.16
1168	NASDAQ	UBFO	Thu, Apr 14, 2005	10.11	10.11	9.94	9.94
1167	NASDAQ	UBFO	Wed, Apr 13, 2005	10.08	10.08	9.90	9.91
1166	NASDAQ	UBFO	Tue, Apr 12, 2005	9.94	9.94	9.81	9.85
1165	NASDAQ	UBFO	Mon, Apr 11, 2005	9.84	9.92	9.77	9.92
1164	NASDAQ	UBFO	Thu, Apr 7, 2005	9.54	9.71	9.46	9.70
1163	NASDAQ	UBFO	Wed, Apr 6, 2005	9.51	9.73	9.51	9.73
1162	NASDAQ	UBFO	Tue, Apr 5, 2005	9.16	9.67	9.16	9.65
1161	NASDAQ	UBFO	Mon, Apr 4, 2005	9.03	9.06	8.90	9.05
1160	NASDAQ	UBFO	Fri, Apr 1, 2005	9.06	9.16	9.06	9.16
1159	NASDAQ	UBFO	Thu, Mar 31, 2005	9.42	9.42	9.06	9.07
1158	NASDAQ	UBFO	Wed, Mar 30, 2005	9.55	9.81	9.41	9.42
1157	NASDAQ	UBFO	Tue, Mar 29, 2005	9.41	9.41	9.41	9.41
1156	NASDAQ	UBFO	Mon, Mar 28, 2005	9.39	9.51	9.39	9.51
1155	NASDAQ	UBFO	Thu, Mar 24, 2005	9.65	9.77	9.36	9.77
1154	NASDAQ	UBFO	Wed, Mar 23, 2005	9.84	9.84	9.56	9.56
1153	NASDAQ	UBFO	Tue, Mar 22, 2005	9.75	9.75	9.61	9.61
1152	NASDAQ	UBFO	Mon, Mar 21, 2005	9.75	9.75	9.75	9.75
1151	NASDAQ	UBFO	Fri, Mar 18, 2005	9.81	9.84	9.56	9.56
1150	NASDAQ	UBFO	Thu, Mar 17, 2005	9.55	9.65	9.55	9.56
1149	NASDAQ	UBFO	Wed, Mar 16, 2005	9.57	9.58	9.57	9.58
1148	NASDAQ	UBFO	Tue, Mar 15, 2005	9.62	9.62	9.62	9.62
1147	NASDAQ	UBFO	Mon, Mar 14, 2005	9.62	9.62	9.62	9.62
1146	NASDAQ	UBFO	Thu, Mar 10, 2005	9.57	9.57	9.57	9.57
1145	NASDAQ	UBFO	Wed, Mar 9, 2005	9.55	9.70	9.55	9.70
1144	NASDAQ	UBFO	Mon, Mar 7, 2005	9.75	9.84	9.55	9.60
1143	NASDAQ	UBFO	Fri, Mar 4, 2005	9.76	9.76	9.76	9.76
1142	NASDAQ	UBFO	Thu, Mar 3, 2005	9.65	9.84	9.62	9.84
1141	NASDAQ	UBFO	Wed, Mar 2, 2005	9.55	9.72	9.49	9.65
1140	NASDAQ	UBFO	Tue, Mar 1, 2005	9.55	9.59	9.55	9.59
1139	NASDAQ	UBFO	Mon, Feb 28, 2005	9.74	9.74	9.61	9.62
1138	NASDAQ	UBFO	Fri, Feb 25, 2005	9.66	9.67	9.66	9.67
1137	NASDAQ	UBFO	Thu, Feb 24, 2005	9.84	9.84	9.84	9.84
1136	NASDAQ	UBFO	Wed, Feb 23, 2005	9.84	9.94	9.76	9.86
1135	NASDAQ	UBFO	Tue, Feb 22, 2005	9.77	9.89	9.77	9.89
1134	NASDAQ	UBFO	Fri, Feb 18, 2005	9.56	9.56	9.56	9.56
1133	NASDAQ	UBFO	Thu, Feb 17, 2005	9.73	9.73	9.62	9.62
1132	NASDAQ	UBFO	Wed, Feb 16, 2005	9.65	9.79	9.58	9.78
1131	NASDAQ	UBFO	Tue, Feb 15, 2005	9.63	9.92	9.63	9.84
1130	NASDAQ	UBFO	Mon, Feb 14, 2005	9.60	9.61	9.48	9.48
1129	NASDAQ	UBFO	Fri, Feb 11, 2005	9.61	9.71	9.61	9.62
1128	NASDAQ	UBFO	Thu, Feb 10, 2005	9.60	9.66	9.49	9.66
1127	NASDAQ	UBFO	Tue, Feb 8, 2005	9.45	9.53	9.45	9.53
1126	NASDAQ	UBFO	Mon, Feb 7, 2005	9.54	9.56	9.52	9.56
1125	NASDAQ	UBFO	Fri, Feb 4, 2005	9.45	9.45	9.45	9.45
1124	NASDAQ	UBFO	Thu, Feb 3, 2005	9.45	9.45	9.45	9.45
1123	NASDAQ	UBFO	Tue, Feb 1, 2005	9.64	9.64	9.64	9.64
1122	NASDAQ	UBFO	Mon, Jan 31, 2005	9.57	9.64	9.57	9.64
1121	NASDAQ	UBFO	Fri, Jan 28, 2005	9.57	9.57	9.57	9.57
1120	NASDAQ	UBFO	Thu, Jan 27, 2005	9.59	9.59	9.57	9.57
1119	NASDAQ	UBFO	Wed, Jan 26, 2005	9.63	9.63	9.59	9.59
1118	NASDAQ	UBFO	Tue, Jan 25, 2005	9.75	9.75	9.63	9.63
1117	NASDAQ	UBFO	Mon, Jan 24, 2005	9.84	9.84	9.57	9.67
1116	NASDAQ	UBFO	Fri, Jan 21, 2005	9.55	9.84	9.55	9.73
1115	NASDAQ	UBFO	Thu, Jan 20, 2005	9.76	9.94	9.62	9.73
1114	NASDAQ	UBFO	Wed, Jan 19, 2005	9.84	9.84	9.51	9.84
1113	NASDAQ	UBFO	Tue, Jan 18, 2005	9.42	9.84	9.42	9.76
1112	NASDAQ	UBFO	Fri, Jan 14, 2005	9.59	9.64	9.45	9.52
1111	NASDAQ	UBFO	Tue, Jan 11, 2005	9.58	9.81	9.27	9.58
1110	NASDAQ	UBFO	Mon, Jan 10, 2005	9.84	9.84	9.78	9.78
1109	NASDAQ	UBFO	Fri, Jan 7, 2005	9.94	9.94	9.94	9.94
1108	NASDAQ	UBFO	Thu, Jan 6, 2005	9.65	9.94	9.65	9.94
1107	NASDAQ	UBFO	Wed, Jan 5, 2005	9.51	9.84	9.51	9.75
1106	NASDAQ	UBFO	Tue, Jan 4, 2005	9.84	9.84	9.84	9.84
1105	NASDAQ	UBFO	Fri, Dec 31, 2004	10.04	10.04	10.04	10.04
1104	NASDAQ	UBFO	Wed, Dec 29, 2004	9.71	9.71	9.71	9.71
1103	NASDAQ	UBFO	Tue, Dec 28, 2004	9.84	9.85	9.84	9.85
1102	NASDAQ	UBFO	Mon, Dec 27, 2004	9.80	9.81	9.80	9.81
1101	NASDAQ	UBFO	Wed, Dec 22, 2004	9.96	9.96	9.84	9.84
1100	NASDAQ	UBFO	Mon, Dec 20, 2004	10.07	10.07	10.00	10.00
1099	NASDAQ	UBFO	Thu, Dec 16, 2004	9.96	10.12	9.96	10.07
1098	NASDAQ	UBFO	Wed, Dec 15, 2004	9.96	9.98	9.96	9.96
1097	NASDAQ	UBFO	Mon, Dec 13, 2004	9.96	10.05	9.96	9.96
1096	NASDAQ	UBFO	Fri, Dec 10, 2004	9.96	10.03	9.96	9.97
1095	NASDAQ	UBFO	Thu, Dec 9, 2004	9.94	10.04	9.94	9.97
1094	NASDAQ	UBFO	Wed, Dec 8, 2004	9.91	10.12	9.91	10.12
1093	NASDAQ	UBFO	Tue, Dec 7, 2004	9.94	9.99	9.85	9.99
1092	NASDAQ	UBFO	Mon, Dec 6, 2004	9.80	10.14	9.77	10.14
1091	NASDAQ	UBFO	Fri, Dec 3, 2004	10.14	10.23	10.04	10.14
1090	NASDAQ	UBFO	Thu, Dec 2, 2004	9.65	10.10	9.65	10.04
1089	NASDAQ	UBFO	Wed, Dec 1, 2004	9.80	10.04	9.80	9.94
1088	NASDAQ	UBFO	Tue, Nov 30, 2004	9.68	9.83	9.68	9.80
1087	NASDAQ	UBFO	Mon, Nov 29, 2004	9.82	9.82	9.65	9.68
1086	NASDAQ	UBFO	Fri, Nov 26, 2004	9.54	9.82	9.49	9.82
1085	NASDAQ	UBFO	Wed, Nov 24, 2004	9.45	9.83	9.45	9.83
1084	NASDAQ	UBFO	Tue, Nov 23, 2004	9.45	9.57	9.45	9.45
1083	NASDAQ	UBFO	Mon, Nov 22, 2004	9.44	9.63	9.41	9.45
1082	NASDAQ	UBFO	Thu, Nov 18, 2004	9.64	9.64	9.25	9.25
1081	NASDAQ	UBFO	Wed, Nov 17, 2004	9.22	9.22	9.20	9.22
1080	NASDAQ	UBFO	Tue, Nov 16, 2004	9.08	9.45	9.08	9.45
1079	NASDAQ	UBFO	Mon, Nov 15, 2004	9.44	9.63	9.31	9.54
1078	NASDAQ	UBFO	Fri, Nov 12, 2004	9.15	9.45	9.15	9.45
1077	NASDAQ	UBFO	Thu, Nov 11, 2004	9.25	9.45	9.16	9.41
1076	NASDAQ	UBFO	Wed, Nov 10, 2004	9.06	9.23	9.06	9.23
1075	NASDAQ	UBFO	Tue, Nov 9, 2004	9.06	9.06	9.06	9.06
1074	NASDAQ	UBFO	Mon, Nov 8, 2004	8.98	9.05	8.86	8.98
1073	NASDAQ	UBFO	Fri, Nov 5, 2004	8.97	8.98	8.64	8.95
1072	NASDAQ	UBFO	Thu, Nov 4, 2004	9.06	9.06	8.66	8.89
1071	NASDAQ	UBFO	Tue, Nov 2, 2004	9.10	9.10	8.91	8.91
1070	NASDAQ	UBFO	Mon, Nov 1, 2004	9.20	9.20	9.20	9.20
1069	NASDAQ	UBFO	Fri, Oct 29, 2004	9.08	9.10	9.07	9.07
1068	NASDAQ	UBFO	Thu, Oct 28, 2004	9.06	9.08	9.06	9.06
1067	NASDAQ	UBFO	Tue, Oct 26, 2004	9.23	9.23	9.06	9.06
1066	NASDAQ	UBFO	Mon, Oct 25, 2004	9.19	9.19	9.19	9.19
1065	NASDAQ	UBFO	Fri, Oct 22, 2004	9.08	9.12	9.08	9.12
1064	NASDAQ	UBFO	Thu, Oct 21, 2004	9.23	9.43	9.08	9.13
1063	NASDAQ	UBFO	Wed, Oct 20, 2004	8.86	9.21	8.80	9.00
1062	NASDAQ	UBFO	Tue, Oct 19, 2004	9.16	9.16	8.83	8.85
1061	NASDAQ	UBFO	Mon, Oct 18, 2004	8.68	9.06	8.68	8.87
1060	NASDAQ	UBFO	Fri, Oct 15, 2004	9.14	9.14	8.56	8.99
1059	NASDAQ	UBFO	Thu, Oct 14, 2004	8.86	9.23	8.82	9.06
1058	NASDAQ	UBFO	Wed, Oct 13, 2004	8.72	8.86	8.72	8.86
1057	NASDAQ	UBFO	Tue, Oct 12, 2004	8.66	8.72	8.66	8.66
1056	NASDAQ	UBFO	Mon, Oct 11, 2004	8.88	8.88	8.65	8.66
1055	NASDAQ	UBFO	Fri, Oct 8, 2004	8.89	8.89	8.59	8.62
1054	NASDAQ	UBFO	Thu, Oct 7, 2004	8.81	8.86	8.67	8.70
1053	NASDAQ	UBFO	Tue, Oct 5, 2004	8.95	8.95	8.86	8.86
1052	NASDAQ	UBFO	Mon, Oct 4, 2004	8.84	8.91	8.69	8.71
1051	NASDAQ	UBFO	Fri, Oct 1, 2004	8.88	8.88	8.65	8.65
1050	NASDAQ	UBFO	Thu, Sep 30, 2004	8.64	8.64	8.61	8.61
1049	NASDAQ	UBFO	Wed, Sep 29, 2004	8.75	8.75	8.60	8.60
1048	NASDAQ	UBFO	Tue, Sep 28, 2004	9.06	9.06	8.65	8.65
1047	NASDAQ	UBFO	Mon, Sep 27, 2004	8.67	8.67	8.65	8.65
1046	NASDAQ	UBFO	Fri, Sep 24, 2004	8.66	8.68	8.66	8.66
1045	NASDAQ	UBFO	Thu, Sep 23, 2004	8.71	8.71	8.66	8.66
1044	NASDAQ	UBFO	Wed, Sep 22, 2004	8.67	8.71	8.62	8.71
1043	NASDAQ	UBFO	Tue, Sep 21, 2004	8.68	8.80	8.67	8.71
1042	NASDAQ	UBFO	Mon, Sep 20, 2004	8.94	8.94	8.76	8.77
1041	NASDAQ	UBFO	Thu, Sep 16, 2004	8.76	8.77	8.76	8.77
1040	NASDAQ	UBFO	Wed, Sep 15, 2004	8.99	8.99	8.99	8.99
1039	NASDAQ	UBFO	Tue, Sep 14, 2004	8.80	8.82	8.80	8.82
1038	NASDAQ	UBFO	Mon, Sep 13, 2004	8.91	8.91	8.84	8.85
1037	NASDAQ	UBFO	Fri, Sep 10, 2004	8.86	8.86	8.76	8.77
1036	NASDAQ	UBFO	Thu, Sep 9, 2004	8.76	8.91	8.76	8.87
1035	NASDAQ	UBFO	Wed, Sep 8, 2004	8.88	8.98	8.88	8.98
1034	NASDAQ	UBFO	Tue, Sep 7, 2004	8.88	8.95	8.88	8.95
1033	NASDAQ	UBFO	Fri, Sep 3, 2004	8.86	8.95	8.75	8.95
1032	NASDAQ	UBFO	Thu, Sep 2, 2004	8.92	8.98	8.77	8.77
1031	NASDAQ	UBFO	Wed, Sep 1, 2004	8.96	8.97	8.88	8.88
1030	NASDAQ	UBFO	Tue, Aug 31, 2004	9.00	9.00	8.88	8.88
1029	NASDAQ	UBFO	Mon, Aug 30, 2004	8.91	8.99	8.88	8.99
1028	NASDAQ	UBFO	Fri, Aug 27, 2004	9.10	9.10	8.82	8.82
1027	NASDAQ	UBFO	Thu, Aug 26, 2004	8.86	8.86	8.75	8.82
1026	NASDAQ	UBFO	Wed, Aug 25, 2004	8.74	8.88	8.74	8.88
1025	NASDAQ	UBFO	Tue, Aug 24, 2004	8.87	8.87	8.69	8.82
1024	NASDAQ	UBFO	Mon, Aug 23, 2004	8.84	8.88	8.69	8.87
1023	NASDAQ	UBFO	Fri, Aug 20, 2004	8.76	8.76	8.67	8.67
1022	NASDAQ	UBFO	Thu, Aug 19, 2004	8.84	8.84	8.76	8.76
1021	NASDAQ	UBFO	Wed, Aug 18, 2004	8.95	9.10	8.77	8.77
1020	NASDAQ	UBFO	Tue, Aug 17, 2004	9.25	9.25	9.14	9.23
1019	NASDAQ	UBFO	Mon, Aug 16, 2004	9.05	9.05	9.03	9.03
1018	NASDAQ	UBFO	Fri, Aug 13, 2004	8.88	8.97	8.88	8.97
1017	NASDAQ	UBFO	Thu, Aug 12, 2004	9.01	9.06	9.01	9.02
1016	NASDAQ	UBFO	Wed, Aug 11, 2004	9.02	9.27	8.86	8.92
1015	NASDAQ	UBFO	Tue, Aug 10, 2004	8.98	8.98	8.98	8.98
1014	NASDAQ	UBFO	Mon, Aug 9, 2004	8.96	8.96	8.96	8.96
1013	NASDAQ	UBFO	Fri, Aug 6, 2004	8.96	8.96	8.96	8.96
1012	NASDAQ	UBFO	Thu, Aug 5, 2004	8.96	8.96	8.96	8.96
1011	NASDAQ	UBFO	Wed, Aug 4, 2004	8.96	8.99	8.96	8.96
1010	NASDAQ	UBFO	Tue, Aug 3, 2004	8.96	9.06	8.86	9.04
1009	NASDAQ	UBFO	Mon, Aug 2, 2004	8.90	8.99	8.90	8.99
1008	NASDAQ	UBFO	Fri, Jul 30, 2004	9.06	9.06	9.01	9.02
1007	NASDAQ	UBFO	Thu, Jul 29, 2004	8.97	9.16	8.97	9.16
1006	NASDAQ	UBFO	Wed, Jul 28, 2004	8.87	9.05	8.87	9.05
1005	NASDAQ	UBFO	Tue, Jul 27, 2004	9.05	9.06	8.96	9.05
1004	NASDAQ	UBFO	Mon, Jul 26, 2004	9.06	9.06	8.88	8.92
1003	NASDAQ	UBFO	Fri, Jul 23, 2004	8.90	8.90	8.89	8.89
1002	NASDAQ	UBFO	Thu, Jul 22, 2004	8.86	9.06	8.86	8.90
1001	NASDAQ	UBFO	Wed, Jul 21, 2004	8.70	9.19	8.70	9.05
1000	NASDAQ	UBFO	Tue, Jul 20, 2004	8.47	8.70	8.47	8.70
999	NASDAQ	UBFO	Mon, Jul 19, 2004	8.64	8.66	8.47	8.47
998	NASDAQ	UBFO	Fri, Jul 16, 2004	8.48	8.51	8.48	8.51
997	NASDAQ	UBFO	Thu, Jul 15, 2004	8.35	8.59	8.35	8.58
996	NASDAQ	UBFO	Wed, Jul 14, 2004	8.35	8.60	8.33	8.60
995	NASDAQ	UBFO	Tue, Jul 13, 2004	8.45	8.54	8.27	8.30
994	NASDAQ	UBFO	Mon, Jul 12, 2004	8.17	8.40	8.17	8.39
993	NASDAQ	UBFO	Fri, Jul 9, 2004	7.99	8.25	7.73	8.25
992	NASDAQ	UBFO	Thu, Jul 8, 2004	7.94	8.02	7.90	7.97
991	NASDAQ	UBFO	Wed, Jul 7, 2004	7.92	8.43	7.92	8.42
990	NASDAQ	UBFO	Tue, Jul 6, 2004	8.37	8.37	8.08	8.19
989	NASDAQ	UBFO	Fri, Jul 2, 2004	8.25	8.25	8.09	8.09
988	NASDAQ	UBFO	Thu, Jul 1, 2004	8.26	8.42	8.25	8.42
987	NASDAQ	UBFO	Wed, Jun 30, 2004	8.10	8.25	8.08	8.25
986	NASDAQ	UBFO	Tue, Jun 29, 2004	8.27	8.27	8.15	8.15
985	NASDAQ	UBFO	Mon, Jun 28, 2004	8.40	8.69	8.30	8.30
984	NASDAQ	UBFO	Fri, Jun 25, 2004	9.18	10.13	8.29	8.30
983	NASDAQ	UBFO	Thu, Jun 24, 2004	9.25	9.25	8.86	8.86
982	NASDAQ	UBFO	Wed, Jun 23, 2004	8.67	8.97	8.64	8.83
981	NASDAQ	UBFO	Tue, Jun 22, 2004	8.82	9.12	8.76	8.79
980	NASDAQ	UBFO	Mon, Jun 21, 2004	9.08	9.09	8.82	8.82
979	NASDAQ	UBFO	Fri, Jun 18, 2004	9.23	9.25	9.06	9.06
978	NASDAQ	UBFO	Thu, Jun 17, 2004	9.41	9.41	9.06	9.06
977	NASDAQ	UBFO	Wed, Jun 16, 2004	8.86	9.25	8.86	9.07
976	NASDAQ	UBFO	Tue, Jun 15, 2004	8.87	9.33	8.87	9.33
975	NASDAQ	UBFO	Mon, Jun 14, 2004	9.15	9.16	8.86	8.86
974	NASDAQ	UBFO	Thu, Jun 10, 2004	8.85	9.25	8.85	9.15
973	NASDAQ	UBFO	Wed, Jun 9, 2004	9.05	9.36	9.05	9.36
972	NASDAQ	UBFO	Tue, Jun 8, 2004	9.41	9.41	9.27	9.36
971	NASDAQ	UBFO	Mon, Jun 7, 2004	9.07	9.57	9.06	9.57
970	NASDAQ	UBFO	Fri, Jun 4, 2004	8.86	9.58	8.86	8.90
969	NASDAQ	UBFO	Thu, Jun 3, 2004	9.20	9.25	8.82	8.86
968	NASDAQ	UBFO	Wed, Jun 2, 2004	8.94	9.40	8.86	9.25
967	NASDAQ	UBFO	Tue, Jun 1, 2004	8.64	9.03	8.64	8.73
966	NASDAQ	UBFO	Fri, May 28, 2004	8.72	9.04	8.47	8.87
965	NASDAQ	UBFO	Thu, May 27, 2004	8.77	9.09	8.68	9.09
964	NASDAQ	UBFO	Wed, May 26, 2004	8.75	8.77	8.68	8.74
963	NASDAQ	UBFO	Tue, May 25, 2004	9.05	9.05	8.68	8.72
962	NASDAQ	UBFO	Mon, May 24, 2004	8.97	9.06	8.86	8.86
961	NASDAQ	UBFO	Fri, May 21, 2004	8.76	8.90	8.75	8.86
960	NASDAQ	UBFO	Thu, May 20, 2004	8.75	9.15	8.48	8.68
959	NASDAQ	UBFO	Wed, May 19, 2004	8.85	8.85	8.71	8.83
958	NASDAQ	UBFO	Tue, May 18, 2004	9.04	9.04	8.59	8.84
957	NASDAQ	UBFO	Mon, May 17, 2004	8.75	9.37	8.75	8.75
956	NASDAQ	UBFO	Fri, May 14, 2004	8.81	8.83	8.70	8.72
955	NASDAQ	UBFO	Thu, May 13, 2004	8.86	8.86	8.62	8.76
954	NASDAQ	UBFO	Wed, May 12, 2004	8.96	9.05	8.77	8.79
953	NASDAQ	UBFO	Tue, May 11, 2004	9.06	9.10	8.77	8.94
952	NASDAQ	UBFO	Mon, May 10, 2004	8.86	8.86	8.64	8.86
951	NASDAQ	UBFO	Fri, May 7, 2004	8.90	8.90	8.55	8.80
950	NASDAQ	UBFO	Thu, May 6, 2004	9.47	9.47	8.46	8.67
949	NASDAQ	UBFO	Wed, May 5, 2004	9.45	9.58	9.25	9.35
948	NASDAQ	UBFO	Tue, May 4, 2004	9.46	9.55	9.27	9.45
947	NASDAQ	UBFO	Mon, May 3, 2004	9.56	9.56	9.26	9.31
946	NASDAQ	UBFO	Fri, Apr 30, 2004	9.70	9.75	9.57	9.57
945	NASDAQ	UBFO	Thu, Apr 29, 2004	9.90	9.90	9.56	9.56
944	NASDAQ	UBFO	Wed, Apr 28, 2004	9.46	9.82	9.46	9.56
943	NASDAQ	UBFO	Tue, Apr 27, 2004	9.68	9.84	9.51	9.75
942	NASDAQ	UBFO	Mon, Apr 26, 2004	9.86	9.86	9.30	9.44
941	NASDAQ	UBFO	Fri, Apr 23, 2004	10.05	10.05	9.80	9.86
940	NASDAQ	UBFO	Thu, Apr 22, 2004	10.36	10.36	9.85	9.85
939	NASDAQ	UBFO	Wed, Apr 21, 2004	9.65	10.35	9.65	9.94
938	NASDAQ	UBFO	Tue, Apr 20, 2004	10.16	10.18	9.65	9.84
937	NASDAQ	UBFO	Mon, Apr 19, 2004	9.95	9.95	9.84	9.84
936	NASDAQ	UBFO	Fri, Apr 16, 2004	9.63	10.18	9.63	10.18
935	NASDAQ	UBFO	Thu, Apr 15, 2004	10.08	10.08	9.58	9.94
934	NASDAQ	UBFO	Wed, Apr 14, 2004	10.10	10.11	9.65	9.65
933	NASDAQ	UBFO	Tue, Apr 13, 2004	10.04	10.05	9.85	9.86
932	NASDAQ	UBFO	Mon, Apr 12, 2004	10.12	10.12	10.04	10.04
931	NASDAQ	UBFO	Thu, Apr 8, 2004	10.04	10.04	10.04	10.04
930	NASDAQ	UBFO	Wed, Apr 7, 2004	10.43	10.43	10.05	10.05
929	NASDAQ	UBFO	Tue, Apr 6, 2004	10.04	10.26	9.81	10.26
928	NASDAQ	UBFO	Mon, Apr 5, 2004	10.04	10.04	9.77	9.77
927	NASDAQ	UBFO	Fri, Apr 2, 2004	9.78	10.05	9.78	10.04
926	NASDAQ	UBFO	Thu, Apr 1, 2004	9.71	10.03	9.55	9.78
925	NASDAQ	UBFO	Wed, Mar 31, 2004	9.84	9.84	9.65	9.73
924	NASDAQ	UBFO	Tue, Mar 30, 2004	9.88	10.04	9.74	9.80
923	NASDAQ	UBFO	Mon, Mar 29, 2004	9.90	10.06	9.73	10.04
922	NASDAQ	UBFO	Fri, Mar 26, 2004	10.01	10.04	9.73	9.84
921	NASDAQ	UBFO	Thu, Mar 25, 2004	9.59	9.75	9.35	9.49
920	NASDAQ	UBFO	Wed, Mar 24, 2004	9.35	10.06	9.25	10.06
919	NASDAQ	UBFO	Tue, Mar 23, 2004	9.65	9.65	9.35	9.36
918	NASDAQ	UBFO	Mon, Mar 22, 2004	9.92	10.18	9.30	9.30
917	NASDAQ	UBFO	Fri, Mar 19, 2004	9.95	9.95	9.65	9.75
916	NASDAQ	UBFO	Thu, Mar 18, 2004	10.12	10.12	9.94	9.95
915	NASDAQ	UBFO	Wed, Mar 17, 2004	10.20	10.20	9.98	9.98
914	NASDAQ	UBFO	Tue, Mar 16, 2004	9.97	10.16	9.70	10.13
913	NASDAQ	UBFO	Mon, Mar 15, 2004	10.04	10.08	9.69	9.94
912	NASDAQ	UBFO	Fri, Mar 12, 2004	9.86	10.20	9.81	10.20
911	NASDAQ	UBFO	Thu, Mar 11, 2004	10.11	10.11	9.86	9.86
910	NASDAQ	UBFO	Wed, Mar 10, 2004	9.98	10.01	9.98	10.00
909	NASDAQ	UBFO	Tue, Mar 9, 2004	10.09	10.20	9.98	9.98
908	NASDAQ	UBFO	Mon, Mar 8, 2004	9.94	10.12	9.94	9.94
907	NASDAQ	UBFO	Fri, Mar 5, 2004	10.24	10.24	10.04	10.04
906	NASDAQ	UBFO	Thu, Mar 4, 2004	10.04	10.18	10.04	10.07
905	NASDAQ	UBFO	Wed, Mar 3, 2004	9.75	10.18	9.69	10.05
904	NASDAQ	UBFO	Tue, Mar 2, 2004	10.04	10.14	9.84	9.96
903	NASDAQ	UBFO	Mon, Mar 1, 2004	9.91	10.04	9.85	9.95
902	NASDAQ	UBFO	Fri, Feb 27, 2004	9.89	10.23	9.89	10.23
901	NASDAQ	UBFO	Thu, Feb 26, 2004	10.05	10.24	9.91	10.04
900	NASDAQ	UBFO	Wed, Feb 25, 2004	10.14	10.22	9.81	9.86
899	NASDAQ	UBFO	Tue, Feb 24, 2004	10.04	10.40	9.98	10.24
898	NASDAQ	UBFO	Mon, Feb 23, 2004	10.04	10.20	9.77	9.77
897	NASDAQ	UBFO	Fri, Feb 20, 2004	10.33	10.33	10.04	10.07
896	NASDAQ	UBFO	Thu, Feb 19, 2004	9.76	10.39	9.76	10.16
895	NASDAQ	UBFO	Wed, Feb 18, 2004	10.32	10.51	9.90	10.46
894	NASDAQ	UBFO	Tue, Feb 17, 2004	9.84	10.19	9.76	10.18
893	NASDAQ	UBFO	Fri, Feb 13, 2004	9.86	10.15	9.86	9.96
892	NASDAQ	UBFO	Thu, Feb 12, 2004	10.11	10.22	9.90	9.95
891	NASDAQ	UBFO	Wed, Feb 11, 2004	9.98	10.18	9.98	10.18
890	NASDAQ	UBFO	Tue, Feb 10, 2004	10.12	10.18	10.10	10.18
889	NASDAQ	UBFO	Mon, Feb 9, 2004	10.11	10.34	10.07	10.20
888	NASDAQ	UBFO	Fri, Feb 6, 2004	10.23	10.36	10.20	10.25
887	NASDAQ	UBFO	Thu, Feb 5, 2004	10.18	10.18	10.10	10.10
886	NASDAQ	UBFO	Wed, Feb 4, 2004	10.40	10.40	10.18	10.18
885	NASDAQ	UBFO	Tue, Feb 3, 2004	10.87	10.97	10.44	10.44
884	NASDAQ	UBFO	Mon, Feb 2, 2004	10.92	10.92	10.79	10.79
883	NASDAQ	UBFO	Fri, Jan 30, 2004	10.71	10.98	10.71	10.95
882	NASDAQ	UBFO	Thu, Jan 29, 2004	10.72	10.72	10.71	10.71
881	NASDAQ	UBFO	Wed, Jan 28, 2004	10.73	10.74	10.73	10.73
880	NASDAQ	UBFO	Tue, Jan 27, 2004	10.71	10.93	10.71	10.73
879	NASDAQ	UBFO	Mon, Jan 26, 2004	10.64	10.73	10.64	10.68
878	NASDAQ	UBFO	Fri, Jan 23, 2004	10.88	10.92	10.64	10.83
877	NASDAQ	UBFO	Thu, Jan 22, 2004	11.08	11.26	10.84	11.21
876	NASDAQ	UBFO	Wed, Jan 21, 2004	10.83	11.52	10.83	11.08
875	NASDAQ	UBFO	Tue, Jan 20, 2004	10.83	10.83	10.63	10.63
874	NASDAQ	UBFO	Fri, Jan 16, 2004	11.10	11.10	10.80	10.84
873	NASDAQ	UBFO	Thu, Jan 15, 2004	11.01	11.10	10.83	11.00
872	NASDAQ	UBFO	Wed, Jan 14, 2004	11.20	11.20	10.90	10.90
871	NASDAQ	UBFO	Tue, Jan 13, 2004	11.06	11.14	10.89	10.90
870	NASDAQ	UBFO	Mon, Jan 12, 2004	10.92	11.37	10.92	10.95
869	NASDAQ	UBFO	Fri, Jan 9, 2004	11.22	11.22	11.22	11.22
868	NASDAQ	UBFO	Thu, Jan 8, 2004	10.90	11.29	10.88	10.91
867	NASDAQ	UBFO	Wed, Jan 7, 2004	11.42	11.62	10.93	10.93
866	NASDAQ	UBFO	Tue, Jan 6, 2004	11.05	11.05	10.87	10.87
865	NASDAQ	UBFO	Mon, Jan 5, 2004	10.87	11.03	10.75	11.02
864	NASDAQ	UBFO	Fri, Jan 2, 2004	10.75	10.75	10.75	10.75
863	NASDAQ	UBFO	Wed, Dec 31, 2003	10.74	10.75	10.74	10.74
862	NASDAQ	UBFO	Tue, Dec 30, 2003	10.63	10.81	10.63	10.81
861	NASDAQ	UBFO	Mon, Dec 29, 2003	10.64	10.64	10.59	10.63
860	NASDAQ	UBFO	Fri, Dec 26, 2003	10.50	10.50	10.47	10.47
859	NASDAQ	UBFO	Wed, Dec 24, 2003	10.61	10.61	10.61	10.61
858	NASDAQ	UBFO	Tue, Dec 23, 2003	10.44	10.63	10.44	10.57
857	NASDAQ	UBFO	Mon, Dec 22, 2003	10.58	10.82	10.35	10.35
856	NASDAQ	UBFO	Fri, Dec 19, 2003	10.54	10.74	10.34	10.61
855	NASDAQ	UBFO	Thu, Dec 18, 2003	10.75	10.76	10.37	10.48
854	NASDAQ	UBFO	Wed, Dec 17, 2003	10.47	10.65	10.25	10.58
853	NASDAQ	UBFO	Tue, Dec 16, 2003	10.33	10.51	10.25	10.47
852	NASDAQ	UBFO	Mon, Dec 15, 2003	10.60	10.60	10.42	10.42
851	NASDAQ	UBFO	Fri, Dec 12, 2003	10.51	10.59	10.51	10.59
850	NASDAQ	UBFO	Thu, Dec 11, 2003	10.42	10.66	10.42	10.47
849	NASDAQ	UBFO	Wed, Dec 10, 2003	10.34	10.58	10.29	10.58
848	NASDAQ	UBFO	Tue, Dec 9, 2003	10.34	10.46	10.25	10.42
847	NASDAQ	UBFO	Mon, Dec 8, 2003	10.41	10.49	10.16	10.40
846	NASDAQ	UBFO	Fri, Dec 5, 2003	10.30	10.49	10.16	10.40
845	NASDAQ	UBFO	Thu, Dec 4, 2003	10.40	10.62	10.09	10.34
844	NASDAQ	UBFO	Wed, Dec 3, 2003	10.63	10.63	10.41	10.41
843	NASDAQ	UBFO	Tue, Dec 2, 2003	10.57	10.58	10.52	10.52
842	NASDAQ	UBFO	Mon, Dec 1, 2003	10.42	10.44	10.41	10.44
841	NASDAQ	UBFO	Fri, Nov 28, 2003	10.44	10.53	10.43	10.43
840	NASDAQ	UBFO	Wed, Nov 26, 2003	10.49	10.49	10.41	10.49
839	NASDAQ	UBFO	Tue, Nov 25, 2003	10.09	10.53	10.09	10.49
838	NASDAQ	UBFO	Mon, Nov 24, 2003	10.34	10.53	10.04	10.47
837	NASDAQ	UBFO	Fri, Nov 21, 2003	10.24	10.24	10.21	10.24
836	NASDAQ	UBFO	Thu, Nov 20, 2003	10.49	10.49	10.04	10.04
835	NASDAQ	UBFO	Wed, Nov 19, 2003	9.88	10.38	9.88	10.38
834	NASDAQ	UBFO	Tue, Nov 18, 2003	9.88	9.88	9.88	9.88
833	NASDAQ	UBFO	Mon, Nov 17, 2003	10.36	10.36	10.36	10.36
832	NASDAQ	UBFO	Fri, Nov 14, 2003	10.53	10.53	10.36	10.36
831	NASDAQ	UBFO	Thu, Nov 13, 2003	10.38	10.38	10.38	10.38
830	NASDAQ	UBFO	Wed, Nov 12, 2003	10.44	10.53	10.44	10.44
829	NASDAQ	UBFO	Tue, Nov 11, 2003	10.32	10.51	10.32	10.32
828	NASDAQ	UBFO	Mon, Nov 10, 2003	10.55	10.55	10.24	10.29
827	NASDAQ	UBFO	Fri, Nov 7, 2003	10.63	10.90	10.55	10.55
826	NASDAQ	UBFO	Thu, Nov 6, 2003	10.71	10.76	10.55	10.58
825	NASDAQ	UBFO	Wed, Nov 5, 2003	10.65	10.77	10.65	10.76
824	NASDAQ	UBFO	Tue, Nov 4, 2003	10.78	10.81	10.66	10.66
823	NASDAQ	UBFO	Mon, Nov 3, 2003	10.81	10.81	10.58	10.78
822	NASDAQ	UBFO	Fri, Oct 31, 2003	10.73	10.81	10.44	10.77
821	NASDAQ	UBFO	Thu, Oct 30, 2003	10.61	10.80	10.47	10.47
820	NASDAQ	UBFO	Wed, Oct 29, 2003	10.52	10.73	10.48	10.73
819	NASDAQ	UBFO	Tue, Oct 28, 2003	10.55	10.56	10.34	10.55
818	NASDAQ	UBFO	Mon, Oct 27, 2003	10.43	10.63	10.43	10.51
817	NASDAQ	UBFO	Fri, Oct 24, 2003	10.47	10.52	10.17	10.52
816	NASDAQ	UBFO	Thu, Oct 23, 2003	10.49	10.62	10.17	10.59
815	NASDAQ	UBFO	Wed, Oct 22, 2003	10.21	10.60	10.01	10.42
814	NASDAQ	UBFO	Tue, Oct 21, 2003	10.24	10.34	10.03	10.10
813	NASDAQ	UBFO	Mon, Oct 20, 2003	10.23	10.24	9.84	10.24
812	NASDAQ	UBFO	Fri, Oct 17, 2003	10.18	10.22	9.84	9.85
811	NASDAQ	UBFO	Thu, Oct 16, 2003	9.92	10.24	9.86	10.19
810	NASDAQ	UBFO	Wed, Oct 15, 2003	9.88	10.04	9.75	9.79
809	NASDAQ	UBFO	Tue, Oct 14, 2003	10.11	10.53	9.97	10.04
808	NASDAQ	UBFO	Mon, Oct 13, 2003	9.90	10.22	9.59	9.75
807	NASDAQ	UBFO	Fri, Oct 10, 2003	9.52	9.75	9.52	9.65
806	NASDAQ	UBFO	Thu, Oct 9, 2003	10.16	10.41	9.59	9.59
805	NASDAQ	UBFO	Wed, Oct 8, 2003	10.11	10.62	9.98	9.99
804	NASDAQ	UBFO	Tue, Oct 7, 2003	10.17	10.47	10.14	10.24
803	NASDAQ	UBFO	Mon, Oct 6, 2003	10.05	10.47	10.05	10.24
802	NASDAQ	UBFO	Fri, Oct 3, 2003	10.14	10.32	10.14	10.16
801	NASDAQ	UBFO	Thu, Oct 2, 2003	10.07	10.24	10.07	10.24
800	NASDAQ	UBFO	Wed, Oct 1, 2003	9.77	10.04	9.77	10.04
799	NASDAQ	UBFO	Tue, Sep 30, 2003	9.82	10.03	9.46	9.48
798	NASDAQ	UBFO	Mon, Sep 29, 2003	9.84	9.84	9.26	9.37
797	NASDAQ	UBFO	Fri, Sep 26, 2003	9.84	10.15	9.65	9.65
796	NASDAQ	UBFO	Thu, Sep 25, 2003	9.85	10.34	9.84	9.84
795	NASDAQ	UBFO	Wed, Sep 24, 2003	10.25	10.43	10.05	10.40
794	NASDAQ	UBFO	Tue, Sep 23, 2003	10.07	10.44	10.05	10.05
793	NASDAQ	UBFO	Mon, Sep 22, 2003	9.84	10.40	9.84	10.40
792	NASDAQ	UBFO	Fri, Sep 19, 2003	10.31	10.43	9.85	9.85
791	NASDAQ	UBFO	Thu, Sep 18, 2003	10.43	10.44	10.31	10.41
790	NASDAQ	UBFO	Wed, Sep 17, 2003	10.32	10.47	10.32	10.47
789	NASDAQ	UBFO	Tue, Sep 16, 2003	10.43	10.43	10.16	10.43
788	NASDAQ	UBFO	Mon, Sep 15, 2003	10.43	10.43	9.95	9.96
787	NASDAQ	UBFO	Fri, Sep 12, 2003	10.09	10.24	9.88	10.24
786	NASDAQ	UBFO	Thu, Sep 11, 2003	10.23	10.23	10.23	10.23
785	NASDAQ	UBFO	Wed, Sep 10, 2003	10.09	10.24	10.08	10.24
784	NASDAQ	UBFO	Tue, Sep 9, 2003	10.29	10.37	10.29	10.37
783	NASDAQ	UBFO	Mon, Sep 8, 2003	10.42	10.44	10.42	10.43
782	NASDAQ	UBFO	Fri, Sep 5, 2003	10.08	10.43	10.08	10.22
781	NASDAQ	UBFO	Thu, Sep 4, 2003	10.43	10.43	10.29	10.31
780	NASDAQ	UBFO	Wed, Sep 3, 2003	10.23	10.43	10.01	10.43
779	NASDAQ	UBFO	Tue, Sep 2, 2003	9.88	10.23	9.75	10.23
778	NASDAQ	UBFO	Fri, Aug 29, 2003	10.22	10.29	10.04	10.04
777	NASDAQ	UBFO	Thu, Aug 28, 2003	9.71	10.16	9.71	10.16
776	NASDAQ	UBFO	Wed, Aug 27, 2003	10.03	10.04	10.03	10.04
775	NASDAQ	UBFO	Tue, Aug 26, 2003	9.77	9.84	9.70	9.70
774	NASDAQ	UBFO	Mon, Aug 25, 2003	9.80	10.23	9.63	9.84
773	NASDAQ	UBFO	Fri, Aug 22, 2003	10.12	10.13	9.64	9.64
772	NASDAQ	UBFO	Thu, Aug 21, 2003	9.80	9.84	9.52	9.84
771	NASDAQ	UBFO	Wed, Aug 20, 2003	9.66	9.84	9.66	9.84
770	NASDAQ	UBFO	Tue, Aug 19, 2003	9.84	9.84	9.48	9.78
769	NASDAQ	UBFO	Mon, Aug 18, 2003	9.47	9.84	9.47	9.84
768	NASDAQ	UBFO	Fri, Aug 15, 2003	9.84	9.84	9.84	9.84
767	NASDAQ	UBFO	Thu, Aug 14, 2003	9.67	9.67	9.46	9.47
766	NASDAQ	UBFO	Wed, Aug 13, 2003	9.75	9.75	9.56	9.67
765	NASDAQ	UBFO	Tue, Aug 12, 2003	9.30	9.68	9.30	9.55
764	NASDAQ	UBFO	Mon, Aug 11, 2003	9.68	9.71	9.55	9.64
763	NASDAQ	UBFO	Fri, Aug 8, 2003	9.20	9.75	9.19	9.68
762	NASDAQ	UBFO	Thu, Aug 7, 2003	9.26	9.78	9.26	9.29
761	NASDAQ	UBFO	Wed, Aug 6, 2003	9.39	9.52	9.26	9.27
760	NASDAQ	UBFO	Tue, Aug 5, 2003	9.35	9.64	9.24	9.25
759	NASDAQ	UBFO	Mon, Aug 4, 2003	9.84	9.84	9.06	9.35
758	NASDAQ	UBFO	Fri, Aug 1, 2003	9.44	9.67	9.34	9.66
757	NASDAQ	UBFO	Thu, Jul 31, 2003	9.45	9.63	9.36	9.50
756	NASDAQ	UBFO	Wed, Jul 30, 2003	9.43	9.45	9.38	9.45
755	NASDAQ	UBFO	Tue, Jul 29, 2003	9.45	9.45	9.26	9.43
754	NASDAQ	UBFO	Mon, Jul 28, 2003	9.43	9.53	9.40	9.53
753	NASDAQ	UBFO	Fri, Jul 25, 2003	9.41	10.24	9.19	9.40
752	NASDAQ	UBFO	Thu, Jul 24, 2003	9.21	9.44	9.06	9.08
751	NASDAQ	UBFO	Wed, Jul 23, 2003	8.98	9.45	8.98	9.42
750	NASDAQ	UBFO	Tue, Jul 22, 2003	9.26	9.45	8.86	9.45
749	NASDAQ	UBFO	Mon, Jul 21, 2003	9.21	9.65	8.86	9.08
748	NASDAQ	UBFO	Fri, Jul 18, 2003	9.35	9.35	9.25	9.25
747	NASDAQ	UBFO	Thu, Jul 17, 2003	9.09	9.51	9.09	9.37
746	NASDAQ	UBFO	Wed, Jul 16, 2003	9.06	9.45	9.06	9.39
745	NASDAQ	UBFO	Tue, Jul 15, 2003	9.45	9.45	8.86	9.06
744	NASDAQ	UBFO	Mon, Jul 14, 2003	9.41	9.45	9.27	9.36
743	NASDAQ	UBFO	Fri, Jul 11, 2003	8.66	9.25	8.50	9.14
742	NASDAQ	UBFO	Thu, Jul 10, 2003	9.06	9.06	8.64	8.64
741	NASDAQ	UBFO	Wed, Jul 9, 2003	9.06	9.39	8.86	9.06
740	NASDAQ	UBFO	Tue, Jul 8, 2003	8.37	9.16	8.37	9.01
739	NASDAQ	UBFO	Mon, Jul 7, 2003	8.91	9.23	7.48	8.37
738	NASDAQ	UBFO	Thu, Jul 3, 2003	8.53	9.10	8.53	8.68
737	NASDAQ	UBFO	Wed, Jul 2, 2003	8.27	8.79	8.11	8.70
736	NASDAQ	UBFO	Tue, Jul 1, 2003	9.00	9.00	7.76	8.20
735	NASDAQ	UBFO	Mon, Jun 30, 2003	8.79	9.21	8.52	8.56
734	NASDAQ	UBFO	Fri, Jun 27, 2003	9.41	9.41	7.97	8.85
733	NASDAQ	UBFO	Thu, Jun 26, 2003	9.15	9.45	9.15	9.28
732	NASDAQ	UBFO	Wed, Jun 25, 2003	9.45	9.45	9.20	9.45
731	NASDAQ	UBFO	Tue, Jun 24, 2003	9.45	9.45	9.28	9.39
730	NASDAQ	UBFO	Mon, Jun 23, 2003	9.13	9.45	9.13	9.45
729	NASDAQ	UBFO	Fri, Jun 20, 2003	9.30	9.45	9.11	9.39
728	NASDAQ	UBFO	Thu, Jun 19, 2003	9.66	9.67	9.25	9.32
727	NASDAQ	UBFO	Wed, Jun 18, 2003	9.40	9.78	9.39	9.78
726	NASDAQ	UBFO	Tue, Jun 17, 2003	9.32	9.39	9.32	9.39
725	NASDAQ	UBFO	Mon, Jun 16, 2003	8.68	9.37	8.66	9.02
724	NASDAQ	UBFO	Fri, Jun 13, 2003	8.82	8.82	8.66	8.67
723	NASDAQ	UBFO	Thu, Jun 12, 2003	8.74	8.74	8.74	8.74
722	NASDAQ	UBFO	Wed, Jun 11, 2003	8.76	8.76	8.58	8.68
721	NASDAQ	UBFO	Tue, Jun 10, 2003	8.75	8.86	8.62	8.73
720	NASDAQ	UBFO	Mon, Jun 9, 2003	9.10	9.10	8.66	8.73
719	NASDAQ	UBFO	Fri, Jun 6, 2003	9.25	9.25	9.02	9.02
718	NASDAQ	UBFO	Thu, Jun 5, 2003	9.25	9.32	9.25	9.32
717	NASDAQ	UBFO	Wed, Jun 4, 2003	9.32	9.32	9.20	9.20
716	NASDAQ	UBFO	Tue, Jun 3, 2003	9.32	9.79	9.32	9.32
715	NASDAQ	UBFO	Mon, Jun 2, 2003	9.75	9.79	9.33	9.45
714	NASDAQ	UBFO	Fri, May 30, 2003	9.17	9.76	9.17	9.68
713	NASDAQ	UBFO	Thu, May 29, 2003	8.96	9.51	8.96	9.45
712	NASDAQ	UBFO	Wed, May 28, 2003	8.53	9.01	8.53	8.96
711	NASDAQ	UBFO	Tue, May 27, 2003	8.53	9.03	8.53	9.03
710	NASDAQ	UBFO	Fri, May 23, 2003	8.69	8.70	8.53	8.53
709	NASDAQ	UBFO	Thu, May 22, 2003	8.96	9.26	8.43	8.43
708	NASDAQ	UBFO	Wed, May 21, 2003	9.33	9.48	9.03	9.03
707	NASDAQ	UBFO	Tue, May 20, 2003	9.18	9.45	8.86	9.45
706	NASDAQ	UBFO	Mon, May 19, 2003	10.12	10.12	9.18	9.18
705	NASDAQ	UBFO	Fri, May 16, 2003	9.80	10.12	9.41	9.90
704	NASDAQ	UBFO	Thu, May 15, 2003	10.57	10.57	9.81	9.81
703	NASDAQ	UBFO	Wed, May 14, 2003	9.65	10.88	9.46	10.47
702	NASDAQ	UBFO	Tue, May 13, 2003	9.08	9.65	9.08	9.65
701	NASDAQ	UBFO	Mon, May 12, 2003	9.06	9.31	8.99	9.25
700	NASDAQ	UBFO	Fri, May 9, 2003	8.78	8.96	8.76	8.96
699	NASDAQ	UBFO	Thu, May 8, 2003	8.59	8.94	8.59	8.76
698	NASDAQ	UBFO	Wed, May 7, 2003	8.56	8.58	8.34	8.56
697	NASDAQ	UBFO	Tue, May 6, 2003	8.56	8.56	8.31	8.56
696	NASDAQ	UBFO	Mon, May 5, 2003	8.56	8.56	8.51	8.51
695	NASDAQ	UBFO	Fri, May 2, 2003	8.66	8.66	7.99	8.56
694	NASDAQ	UBFO	Thu, May 1, 2003	8.27	8.67	8.27	8.66
693	NASDAQ	UBFO	Wed, Apr 30, 2003	8.64	8.64	8.07	8.09
692	NASDAQ	UBFO	Tue, Apr 29, 2003	8.37	8.64	8.37	8.64
691	NASDAQ	UBFO	Mon, Apr 28, 2003	8.36	8.37	8.32	8.37
690	NASDAQ	UBFO	Fri, Apr 25, 2003	8.37	8.37	8.18	8.37
689	NASDAQ	UBFO	Thu, Apr 24, 2003	8.07	8.35	8.07	8.27
688	NASDAQ	UBFO	Wed, Apr 23, 2003	8.12	8.16	7.97	8.07
687	NASDAQ	UBFO	Tue, Apr 22, 2003	8.28	8.34	7.86	8.08
686	NASDAQ	UBFO	Mon, Apr 21, 2003	8.01	8.37	7.86	8.37
685	NASDAQ	UBFO	Thu, Apr 17, 2003	7.84	8.36	7.74	7.95
684	NASDAQ	UBFO	Wed, Apr 16, 2003	7.95	7.95	7.72	7.75
683	NASDAQ	UBFO	Tue, Apr 15, 2003	7.97	8.35	7.88	8.30
682	NASDAQ	UBFO	Mon, Apr 14, 2003	8.43	8.43	7.91	7.97
681	NASDAQ	UBFO	Fri, Apr 11, 2003	8.27	8.47	8.27	8.47
680	NASDAQ	UBFO	Thu, Apr 10, 2003	8.01	8.37	8.01	8.37
679	NASDAQ	UBFO	Wed, Apr 9, 2003	8.47	8.47	8.22	8.37
678	NASDAQ	UBFO	Tue, Apr 8, 2003	8.27	8.27	8.27	8.27
677	NASDAQ	UBFO	Mon, Apr 7, 2003	8.37	8.47	8.37	8.47
676	NASDAQ	UBFO	Fri, Apr 4, 2003	8.27	8.28	7.99	8.28
675	NASDAQ	UBFO	Thu, Apr 3, 2003	7.73	8.08	7.52	8.08
674	NASDAQ	UBFO	Wed, Apr 2, 2003	8.66	8.66	7.30	7.88
673	NASDAQ	UBFO	Tue, Apr 1, 2003	8.36	8.47	8.07	8.47
672	NASDAQ	UBFO	Mon, Mar 31, 2003	7.72	8.56	7.58	7.88
671	NASDAQ	UBFO	Fri, Mar 28, 2003	7.28	7.85	7.28	7.58
670	NASDAQ	UBFO	Thu, Mar 27, 2003	7.14	7.53	7.09	7.28
669	NASDAQ	UBFO	Wed, Mar 26, 2003	7.24	7.24	6.99	7.05
668	NASDAQ	UBFO	Tue, Mar 25, 2003	6.73	7.19	6.73	7.19
667	NASDAQ	UBFO	Mon, Mar 24, 2003	6.89	6.89	6.89	6.89
666	NASDAQ	UBFO	Fri, Mar 21, 2003	7.00	7.02	7.00	7.02
665	NASDAQ	UBFO	Thu, Mar 20, 2003	6.98	7.05	6.98	6.98
664	NASDAQ	UBFO	Wed, Mar 19, 2003	7.05	7.19	6.71	7.11
663	NASDAQ	UBFO	Tue, Mar 18, 2003	6.72	7.19	6.72	7.09
662	NASDAQ	UBFO	Mon, Mar 17, 2003	6.77	6.82	6.69	6.70
661	NASDAQ	UBFO	Fri, Mar 14, 2003	7.00	7.00	6.91	6.91
660	NASDAQ	UBFO	Wed, Mar 12, 2003	7.07	7.07	6.93	6.93
659	NASDAQ	UBFO	Mon, Mar 10, 2003	7.19	7.19	7.01	7.12
658	NASDAQ	UBFO	Fri, Mar 7, 2003	7.05	7.19	7.05	7.19
657	NASDAQ	UBFO	Wed, Mar 5, 2003	7.03	7.05	7.03	7.05
656	NASDAQ	UBFO	Tue, Mar 4, 2003	7.05	7.05	6.97	6.97
655	NASDAQ	UBFO	Mon, Mar 3, 2003	7.14	7.14	6.99	7.11
654	NASDAQ	UBFO	Fri, Feb 28, 2003	6.99	7.09	6.89	7.09
653	NASDAQ	UBFO	Thu, Feb 27, 2003	7.03	7.03	6.99	6.99
652	NASDAQ	UBFO	Wed, Feb 26, 2003	7.19	7.23	6.74	7.03
651	NASDAQ	UBFO	Tue, Feb 25, 2003	7.15	7.47	7.13	7.47
650	NASDAQ	UBFO	Mon, Feb 24, 2003	6.97	7.27	6.97	7.15
649	NASDAQ	UBFO	Fri, Feb 21, 2003	6.90	6.90	6.89	6.90
648	NASDAQ	UBFO	Thu, Feb 20, 2003	6.95	7.18	6.95	7.06
647	NASDAQ	UBFO	Wed, Feb 19, 2003	6.89	6.89	6.89	6.89
646	NASDAQ	UBFO	Tue, Feb 18, 2003	6.86	6.87	6.85	6.85
645	NASDAQ	UBFO	Thu, Feb 13, 2003	6.88	6.90	6.69	6.90
644	NASDAQ	UBFO	Wed, Feb 12, 2003	6.88	6.88	6.88	6.88
643	NASDAQ	UBFO	Tue, Feb 11, 2003	6.97	6.97	6.89	6.97
642	NASDAQ	UBFO	Mon, Feb 10, 2003	6.99	7.03	6.99	7.03
641	NASDAQ	UBFO	Mon, Feb 3, 2003	6.94	6.94	6.94	6.94
640	NASDAQ	UBFO	Fri, Jan 31, 2003	6.80	6.91	6.80	6.91
639	NASDAQ	UBFO	Thu, Jan 30, 2003	6.79	6.87	6.79	6.87
638	NASDAQ	UBFO	Wed, Jan 29, 2003	6.79	6.79	6.79	6.79
637	NASDAQ	UBFO	Tue, Jan 28, 2003	6.79	6.79	6.79	6.79
636	NASDAQ	UBFO	Mon, Jan 27, 2003	6.74	6.74	6.72	6.72
635	NASDAQ	UBFO	Fri, Jan 24, 2003	6.90	6.90	6.69	6.73
634	NASDAQ	UBFO	Thu, Jan 23, 2003	7.07	7.07	7.03	7.03
633	NASDAQ	UBFO	Wed, Jan 22, 2003	7.05	7.28	6.93	7.07
632	NASDAQ	UBFO	Tue, Jan 21, 2003	6.69	7.05	6.69	6.86
631	NASDAQ	UBFO	Fri, Jan 17, 2003	6.60	6.65	6.59	6.65
630	NASDAQ	UBFO	Thu, Jan 16, 2003	6.60	6.60	6.44	6.55
629	NASDAQ	UBFO	Tue, Jan 14, 2003	6.54	6.54	6.54	6.54
628	NASDAQ	UBFO	Fri, Jan 10, 2003	6.52	6.57	6.50	6.56
627	NASDAQ	UBFO	Thu, Jan 9, 2003	6.41	6.42	6.41	6.42
626	NASDAQ	UBFO	Wed, Jan 8, 2003	6.54	6.54	6.52	6.52
625	NASDAQ	UBFO	Tue, Jan 7, 2003	6.74	6.74	6.44	6.60
624	NASDAQ	UBFO	Mon, Jan 6, 2003	6.80	6.80	6.79	6.79
623	NASDAQ	UBFO	Fri, Jan 3, 2003	6.87	6.87	6.87	6.87
622	NASDAQ	UBFO	Thu, Jan 2, 2003	6.90	6.90	6.79	6.83
621	NASDAQ	UBFO	Tue, Dec 31, 2002	6.83	7.03	6.83	7.03
620	NASDAQ	UBFO	Mon, Dec 30, 2002	6.80	6.82	6.79	6.82
619	NASDAQ	UBFO	Tue, Dec 24, 2002	6.85	6.85	6.81	6.81
618	NASDAQ	UBFO	Mon, Dec 23, 2002	7.08	7.08	6.89	6.89
617	NASDAQ	UBFO	Thu, Dec 19, 2002	6.99	6.99	6.94	6.94
616	NASDAQ	UBFO	Wed, Dec 18, 2002	6.87	7.09	6.87	7.09
615	NASDAQ	UBFO	Tue, Dec 10, 2002	6.87	6.87	6.87	6.87
614	NASDAQ	UBFO	Mon, Dec 9, 2002	6.77	6.77	6.77	6.77
613	NASDAQ	UBFO	Fri, Dec 6, 2002	6.79	6.79	6.79	6.79
612	NASDAQ	UBFO	Wed, Nov 27, 2002	6.70	6.70	6.69	6.69
611	NASDAQ	UBFO	Tue, Nov 26, 2002	6.80	6.80	6.80	6.80
610	NASDAQ	UBFO	Mon, Nov 25, 2002	6.87	6.87	6.87	6.87
609	NASDAQ	UBFO	Fri, Nov 22, 2002	6.78	6.87	6.69	6.87
608	NASDAQ	UBFO	Thu, Nov 21, 2002	6.71	6.87	6.36	6.69
607	NASDAQ	UBFO	Wed, Nov 20, 2002	6.26	6.89	6.26	6.89
606	NASDAQ	UBFO	Tue, Nov 19, 2002	6.36	6.40	6.10	6.10
605	NASDAQ	UBFO	Mon, Nov 18, 2002	6.72	6.72	6.32	6.32
604	NASDAQ	UBFO	Fri, Nov 15, 2002	6.75	6.75	6.73	6.73
603	NASDAQ	UBFO	Wed, Nov 13, 2002	6.89	6.89	6.89	6.89
602	NASDAQ	UBFO	Tue, Nov 12, 2002	6.85	6.85	6.84	6.84
601	NASDAQ	UBFO	Mon, Nov 11, 2002	6.89	6.89	6.89	6.89
600	NASDAQ	UBFO	Fri, Nov 8, 2002	6.89	6.89	6.89	6.89
599	NASDAQ	UBFO	Thu, Nov 7, 2002	6.89	6.89	6.89	6.89
598	NASDAQ	UBFO	Wed, Nov 6, 2002	6.89	6.99	6.79	6.89
597	NASDAQ	UBFO	Tue, Nov 5, 2002	6.89	6.89	6.89	6.89
596	NASDAQ	UBFO	Mon, Nov 4, 2002	6.89	6.97	6.89	6.89
595	NASDAQ	UBFO	Fri, Nov 1, 2002	6.90	7.14	6.69	6.89
594	NASDAQ	UBFO	Thu, Oct 31, 2002	6.90	7.09	6.69	6.95
593	NASDAQ	UBFO	Wed, Oct 30, 2002	6.89	6.90	6.89	6.89
592	NASDAQ	UBFO	Tue, Oct 29, 2002	6.89	6.89	6.89	6.89
591	NASDAQ	UBFO	Fri, Oct 25, 2002	6.93	6.93	6.93	6.93
590	NASDAQ	UBFO	Thu, Oct 24, 2002	6.99	7.09	6.93	6.93
589	NASDAQ	UBFO	Wed, Oct 23, 2002	7.09	7.77	6.78	6.93
588	NASDAQ	UBFO	Tue, Oct 22, 2002	6.75	6.75	6.75	6.75
587	NASDAQ	UBFO	Mon, Oct 21, 2002	6.72	6.72	6.71	6.71
586	NASDAQ	UBFO	Fri, Oct 18, 2002	6.69	6.73	6.69	6.73
585	NASDAQ	UBFO	Thu, Oct 17, 2002	6.69	6.69	6.60	6.60
584	NASDAQ	UBFO	Wed, Oct 16, 2002	6.79	6.80	6.62	6.69
583	NASDAQ	UBFO	Tue, Oct 15, 2002	6.69	6.69	6.69	6.69
582	NASDAQ	UBFO	Mon, Oct 14, 2002	6.60	6.69	6.60	6.69
581	NASDAQ	UBFO	Fri, Oct 11, 2002	6.56	6.73	6.56	6.69
580	NASDAQ	UBFO	Thu, Oct 10, 2002	6.40	6.53	6.40	6.53
579	NASDAQ	UBFO	Wed, Oct 9, 2002	6.73	6.73	6.40	6.40
578	NASDAQ	UBFO	Tue, Oct 8, 2002	6.50	6.63	6.50	6.52
577	NASDAQ	UBFO	Mon, Oct 7, 2002	6.34	6.34	6.34	6.34
576	NASDAQ	UBFO	Fri, Oct 4, 2002	6.53	6.53	6.34	6.34
575	NASDAQ	UBFO	Thu, Oct 3, 2002	6.34	6.34	6.34	6.34
574	NASDAQ	UBFO	Wed, Oct 2, 2002	6.44	6.44	6.34	6.34
573	NASDAQ	UBFO	Tue, Oct 1, 2002	6.54	6.54	6.50	6.50
572	NASDAQ	UBFO	Mon, Sep 30, 2002	6.35	6.73	6.34	6.56
571	NASDAQ	UBFO	Fri, Sep 27, 2002	6.52	6.52	6.40	6.40
570	NASDAQ	UBFO	Thu, Sep 26, 2002	6.60	6.60	6.53	6.53
569	NASDAQ	UBFO	Wed, Sep 25, 2002	6.64	6.69	6.62	6.62
568	NASDAQ	UBFO	Tue, Sep 24, 2002	7.05	7.05	6.69	6.69
567	NASDAQ	UBFO	Mon, Sep 23, 2002	7.04	7.04	7.04	7.04
566	NASDAQ	UBFO	Fri, Sep 20, 2002	6.95	6.95	6.95	6.95
565	NASDAQ	UBFO	Thu, Sep 19, 2002	7.06	7.06	7.06	7.06
564	NASDAQ	UBFO	Wed, Sep 18, 2002	6.89	6.89	6.89	6.89
563	NASDAQ	UBFO	Tue, Sep 17, 2002	6.93	6.93	6.93	6.93
562	NASDAQ	UBFO	Mon, Sep 16, 2002	6.99	6.99	6.99	6.99
561	NASDAQ	UBFO	Fri, Sep 13, 2002	6.97	6.99	6.97	6.99
560	NASDAQ	UBFO	Wed, Sep 11, 2002	6.95	6.95	6.95	6.95
559	NASDAQ	UBFO	Tue, Sep 10, 2002	6.99	6.99	6.95	6.95
558	NASDAQ	UBFO	Tue, Sep 3, 2002	6.96	6.96	6.96	6.96
557	NASDAQ	UBFO	Wed, Aug 28, 2002	6.89	6.95	6.89	6.95
556	NASDAQ	UBFO	Tue, Aug 27, 2002	6.95	6.95	6.95	6.95
555	NASDAQ	UBFO	Mon, Aug 26, 2002	6.95	6.95	6.95	6.95
554	NASDAQ	UBFO	Fri, Aug 23, 2002	6.89	6.89	6.89	6.89
553	NASDAQ	UBFO	Thu, Aug 15, 2002	6.89	6.89	6.89	6.89
552	NASDAQ	UBFO	Wed, Aug 14, 2002	7.01	7.01	6.89	6.89
551	NASDAQ	UBFO	Tue, Aug 13, 2002	6.89	6.89	6.89	6.89
550	NASDAQ	UBFO	Fri, Aug 9, 2002	6.93	6.93	6.89	6.89
549	NASDAQ	UBFO	Wed, Aug 7, 2002	6.90	6.90	6.90	6.90
548	NASDAQ	UBFO	Mon, Aug 5, 2002	7.07	7.07	6.89	6.89
547	NASDAQ	UBFO	Fri, Aug 2, 2002	6.90	6.90	6.90	6.90
546	NASDAQ	UBFO	Wed, Jul 31, 2002	6.93	7.07	6.93	7.07
545	NASDAQ	UBFO	Tue, Jul 30, 2002	6.89	7.09	6.89	7.00
544	NASDAQ	UBFO	Thu, Jul 25, 2002	6.99	7.09	6.99	6.99
543	NASDAQ	UBFO	Wed, Jul 24, 2002	6.99	7.09	6.90	6.90
542	NASDAQ	UBFO	Tue, Jul 23, 2002	6.79	7.09	6.79	7.09
541	NASDAQ	UBFO	Wed, Jul 17, 2002	6.69	6.79	6.69	6.79
540	NASDAQ	UBFO	Tue, Jul 16, 2002	6.69	6.69	6.69	6.69
539	NASDAQ	UBFO	Mon, Jul 15, 2002	6.69	6.79	6.50	6.69
538	NASDAQ	UBFO	Fri, Jul 12, 2002	6.69	6.69	6.69	6.69
537	NASDAQ	UBFO	Wed, Jul 10, 2002	6.69	6.69	6.69	6.69
536	NASDAQ	UBFO	Tue, Jul 9, 2002	6.69	6.69	6.69	6.69
535	NASDAQ	UBFO	Mon, Jul 8, 2002	6.68	6.69	6.50	6.69
534	NASDAQ	UBFO	Fri, Jul 5, 2002	6.89	6.89	5.91	6.69
533	NASDAQ	UBFO	Wed, Jul 3, 2002	6.85	6.95	6.85	6.90
532	NASDAQ	UBFO	Tue, Jul 2, 2002	6.79	6.79	6.79	6.79
531	NASDAQ	UBFO	Mon, Jul 1, 2002	6.99	6.99	6.85	6.85
530	NASDAQ	UBFO	Fri, Jun 28, 2002	6.89	6.99	6.89	6.99
529	NASDAQ	UBFO	Thu, Jun 27, 2002	6.79	6.92	6.79	6.92
528	NASDAQ	UBFO	Wed, Jun 26, 2002	6.79	6.91	6.79	6.79
527	NASDAQ	UBFO	Mon, Jun 24, 2002	6.83	6.83	6.83	6.83
526	NASDAQ	UBFO	Wed, Jun 19, 2002	6.77	6.82	6.54	6.78
525	NASDAQ	UBFO	Tue, Jun 18, 2002	6.81	6.89	6.81	6.89
524	NASDAQ	UBFO	Mon, Jun 17, 2002	6.82	6.82	6.81	6.81
523	NASDAQ	UBFO	Tue, Jun 11, 2002	6.81	6.81	6.81	6.81
522	NASDAQ	UBFO	Wed, May 29, 2002	6.93	6.93	6.60	6.69
521	NASDAQ	UBFO	Tue, May 28, 2002	6.89	6.89	6.89	6.89
520	NASDAQ	UBFO	Mon, May 20, 2002	6.89	6.89	6.89	6.89
519	NASDAQ	UBFO	Fri, May 17, 2002	6.91	6.91	6.91	6.91
518	NASDAQ	UBFO	Thu, May 16, 2002	6.89	6.89	6.89	6.89
517	NASDAQ	UBFO	Wed, May 15, 2002	6.95	6.95	6.95	6.95
516	NASDAQ	UBFO	Tue, May 14, 2002	7.03	7.08	6.69	7.08
515	NASDAQ	UBFO	Tue, May 7, 2002	7.19	7.19	7.19	7.19
514	NASDAQ	UBFO	Fri, May 3, 2002	7.17	7.17	7.17	7.17
513	NASDAQ	UBFO	Thu, May 2, 2002	7.13	7.17	7.13	7.16
512	NASDAQ	UBFO	Wed, May 1, 2002	7.09	7.13	7.09	7.13
511	NASDAQ	UBFO	Tue, Apr 30, 2002	7.09	7.09	7.09	7.09
510	NASDAQ	UBFO	Thu, Apr 25, 2002	7.01	7.09	6.99	7.09
509	NASDAQ	UBFO	Wed, Apr 24, 2002	6.89	7.09	6.69	6.97
508	NASDAQ	UBFO	Tue, Apr 23, 2002	6.89	6.89	6.89	6.89
507	NASDAQ	UBFO	Mon, Apr 22, 2002	6.87	6.87	6.79	6.79
506	NASDAQ	UBFO	Thu, Apr 18, 2002	6.69	6.69	6.69	6.69
505	NASDAQ	UBFO	Fri, Apr 12, 2002	6.69	6.69	6.69	6.69
504	NASDAQ	UBFO	Thu, Apr 11, 2002	6.69	6.69	6.69	6.69
503	NASDAQ	UBFO	Tue, Apr 9, 2002	6.87	6.87	6.87	6.87
502	NASDAQ	UBFO	Mon, Apr 8, 2002	6.87	6.87	6.87	6.87
501	NASDAQ	UBFO	Thu, Apr 4, 2002	6.69	6.69	6.69	6.69
500	NASDAQ	UBFO	Wed, Apr 3, 2002	6.83	6.89	6.83	6.89
499	NASDAQ	UBFO	Tue, Apr 2, 2002	6.83	6.89	6.83	6.89
498	NASDAQ	UBFO	Mon, Apr 1, 2002	6.83	6.83	6.83	6.83
497	NASDAQ	UBFO	Wed, Mar 27, 2002	6.89	6.89	6.69	6.69
496	NASDAQ	UBFO	Tue, Mar 26, 2002	6.71	6.71	6.50	6.69
495	NASDAQ	UBFO	Fri, Mar 22, 2002	6.69	6.69	6.60	6.60
494	NASDAQ	UBFO	Thu, Mar 21, 2002	6.80	6.87	6.69	6.87
493	NASDAQ	UBFO	Wed, Mar 20, 2002	6.64	6.70	6.64	6.70
492	NASDAQ	UBFO	Tue, Mar 19, 2002	6.54	6.60	6.54	6.60
491	NASDAQ	UBFO	Mon, Mar 18, 2002	6.50	6.52	6.35	6.52
490	NASDAQ	UBFO	Fri, Mar 15, 2002	6.52	6.52	6.52	6.52
489	NASDAQ	UBFO	Thu, Mar 14, 2002	6.50	6.50	6.50	6.50
488	NASDAQ	UBFO	Wed, Mar 13, 2002	6.54	6.54	6.50	6.50
487	NASDAQ	UBFO	Tue, Mar 12, 2002	6.50	6.50	6.35	6.35
486	NASDAQ	UBFO	Fri, Mar 8, 2002	6.50	6.54	6.50	6.54
485	NASDAQ	UBFO	Thu, Mar 7, 2002	6.50	6.50	6.49	6.50
484	NASDAQ	UBFO	Wed, Mar 6, 2002	6.50	6.50	6.50	6.50
483	NASDAQ	UBFO	Tue, Mar 5, 2002	6.58	6.58	6.58	6.58
482	NASDAQ	UBFO	Thu, Feb 28, 2002	6.69	6.69	6.69	6.69
481	NASDAQ	UBFO	Wed, Feb 27, 2002	6.50	6.50	6.50	6.50
480	NASDAQ	UBFO	Mon, Feb 25, 2002	6.60	6.60	6.50	6.50
479	NASDAQ	UBFO	Wed, Feb 20, 2002	6.50	6.50	6.50	6.50
478	NASDAQ	UBFO	Fri, Feb 15, 2002	6.50	6.50	6.50	6.50
477	NASDAQ	UBFO	Wed, Feb 13, 2002	6.50	6.50	6.50	6.50
476	NASDAQ	UBFO	Mon, Feb 11, 2002	6.60	6.60	6.60	6.60
475	NASDAQ	UBFO	Fri, Feb 8, 2002	6.60	6.60	6.60	6.60
474	NASDAQ	UBFO	Wed, Feb 6, 2002	6.50	6.60	6.46	6.50
473	NASDAQ	UBFO	Tue, Feb 5, 2002	6.56	6.56	6.56	6.56
472	NASDAQ	UBFO	Mon, Feb 4, 2002	6.50	6.54	6.50	6.54
471	NASDAQ	UBFO	Thu, Jan 31, 2002	6.50	6.60	6.50	6.60
470	NASDAQ	UBFO	Wed, Jan 30, 2002	6.50	6.50	6.50	6.50
469	NASDAQ	UBFO	Tue, Jan 29, 2002	6.50	6.50	6.50	6.50
468	NASDAQ	UBFO	Thu, Jan 24, 2002	6.60	6.60	6.60	6.60
467	NASDAQ	UBFO	Wed, Jan 23, 2002	6.60	6.69	6.50	6.60
466	NASDAQ	UBFO	Wed, Jan 16, 2002	6.50	6.50	6.50	6.50
465	NASDAQ	UBFO	Tue, Jan 15, 2002	6.50	6.50	6.42	6.42
464	NASDAQ	UBFO	Mon, Jan 14, 2002	6.46	6.56	6.35	6.56
463	NASDAQ	UBFO	Fri, Jan 11, 2002	6.50	6.50	6.50	6.50
462	NASDAQ	UBFO	Wed, Jan 9, 2002	6.50	6.50	6.50	6.50
461	NASDAQ	UBFO	Mon, Jan 7, 2002	6.60	6.60	6.60	6.60
460	NASDAQ	UBFO	Fri, Jan 4, 2002	6.50	6.60	6.50	6.60
459	NASDAQ	UBFO	Mon, Dec 31, 2001	6.50	6.69	6.50	6.69
458	NASDAQ	UBFO	Thu, Dec 27, 2001	6.56	6.56	6.50	6.50
457	NASDAQ	UBFO	Mon, Dec 24, 2001	6.56	6.56	6.56	6.56
456	NASDAQ	UBFO	Fri, Dec 21, 2001	6.50	6.50	6.50	6.50
455	NASDAQ	UBFO	Thu, Dec 20, 2001	6.50	6.50	6.50	6.50
454	NASDAQ	UBFO	Fri, Dec 14, 2001	6.56	6.56	6.56	6.56
453	NASDAQ	UBFO	Thu, Dec 13, 2001	6.50	6.50	6.50	6.50
452	NASDAQ	UBFO	Wed, Dec 12, 2001	6.50	6.50	6.50	6.50
451	NASDAQ	UBFO	Tue, Dec 11, 2001	6.50	6.56	6.50	6.50
450	NASDAQ	UBFO	Mon, Dec 10, 2001	6.60	6.60	6.50	6.50
449	NASDAQ	UBFO	Fri, Dec 7, 2001	6.50	6.50	6.50	6.50
448	NASDAQ	UBFO	Thu, Dec 6, 2001	6.50	6.56	6.50	6.56
447	NASDAQ	UBFO	Wed, Dec 5, 2001	6.50	6.50	6.50	6.50
446	NASDAQ	UBFO	Tue, Dec 4, 2001	6.50	6.50	6.50	6.50
445	NASDAQ	UBFO	Fri, Nov 30, 2001	6.50	6.50	6.50	6.50
444	NASDAQ	UBFO	Thu, Nov 29, 2001	6.40	6.50	6.30	6.50
443	NASDAQ	UBFO	Wed, Nov 28, 2001	6.46	6.46	6.34	6.34
442	NASDAQ	UBFO	Tue, Nov 27, 2001	6.67	6.69	6.67	6.67
441	NASDAQ	UBFO	Mon, Nov 26, 2001	6.64	6.64	6.46	6.46
440	NASDAQ	UBFO	Wed, Nov 21, 2001	6.50	6.60	6.50	6.60
439	NASDAQ	UBFO	Tue, Nov 20, 2001	6.50	6.54	6.38	6.38
438	NASDAQ	UBFO	Mon, Nov 19, 2001	6.46	6.56	6.46	6.56
437	NASDAQ	UBFO	Fri, Nov 16, 2001	6.50	6.50	6.46	6.46
436	NASDAQ	UBFO	Tue, Nov 13, 2001	6.54	6.54	6.50	6.50
435	NASDAQ	UBFO	Thu, Nov 8, 2001	6.62	6.62	6.50	6.50
434	NASDAQ	UBFO	Wed, Nov 7, 2001	6.50	6.50	6.34	6.34
433	NASDAQ	UBFO	Tue, Oct 30, 2001	6.50	6.50	6.50	6.50
432	NASDAQ	UBFO	Mon, Oct 29, 2001	6.50	6.50	6.50	6.50
431	NASDAQ	UBFO	Fri, Oct 26, 2001	6.50	6.50	6.50	6.50
430	NASDAQ	UBFO	Thu, Oct 25, 2001	6.69	6.69	6.40	6.42
429	NASDAQ	UBFO	Wed, Oct 24, 2001	6.69	6.79	6.69	6.79
428	NASDAQ	UBFO	Tue, Oct 23, 2001	6.60	6.69	6.60	6.69
427	NASDAQ	UBFO	Mon, Oct 22, 2001	6.60	6.69	6.56	6.69
426	NASDAQ	UBFO	Fri, Oct 19, 2001	6.42	6.42	6.42	6.42
425	NASDAQ	UBFO	Thu, Oct 18, 2001	6.50	6.50	6.42	6.42
424	NASDAQ	UBFO	Thu, Oct 11, 2001	6.40	6.40	6.40	6.40
423	NASDAQ	UBFO	Tue, Oct 9, 2001	6.30	6.30	6.30	6.30
422	NASDAQ	UBFO	Mon, Oct 8, 2001	6.30	6.30	6.30	6.30
421	NASDAQ	UBFO	Fri, Oct 5, 2001	6.30	6.30	6.30	6.30
420	NASDAQ	UBFO	Thu, Oct 4, 2001	6.30	6.62	6.30	6.62
419	NASDAQ	UBFO	Wed, Oct 3, 2001	6.40	6.50	6.30	6.30
418	NASDAQ	UBFO	Mon, Oct 1, 2001	6.50	6.50	6.50	6.50
417	NASDAQ	UBFO	Thu, Sep 27, 2001	6.40	6.40	6.40	6.40
416	NASDAQ	UBFO	Wed, Sep 26, 2001	6.50	6.50	6.30	6.50
415	NASDAQ	UBFO	Tue, Sep 25, 2001	6.38	6.50	6.38	6.40
414	NASDAQ	UBFO	Mon, Sep 24, 2001	6.50	6.50	6.50	6.50
413	NASDAQ	UBFO	Fri, Sep 21, 2001	6.30	6.34	6.26	6.34
412	NASDAQ	UBFO	Thu, Sep 20, 2001	6.30	6.34	6.28	6.30
411	NASDAQ	UBFO	Wed, Sep 19, 2001	6.30	6.30	6.30	6.30
410	NASDAQ	UBFO	Tue, Sep 18, 2001	6.40	6.40	6.30	6.30
409	NASDAQ	UBFO	Mon, Sep 17, 2001	6.42	6.42	6.34	6.42
408	NASDAQ	UBFO	Mon, Sep 10, 2001	6.46	6.60	6.46	6.60
407	NASDAQ	UBFO	Fri, Sep 7, 2001	6.65	6.65	6.50	6.60
406	NASDAQ	UBFO	Thu, Sep 6, 2001	6.69	6.69	6.69	6.69
405	NASDAQ	UBFO	Fri, Aug 31, 2001	6.50	6.77	6.50	6.77
404	NASDAQ	UBFO	Wed, Aug 29, 2001	6.60	6.77	6.50	6.50
403	NASDAQ	UBFO	Tue, Aug 28, 2001	6.60	6.69	6.60	6.60
402	NASDAQ	UBFO	Mon, Aug 27, 2001	6.69	6.69	6.42	6.42
401	NASDAQ	UBFO	Fri, Aug 24, 2001	6.50	6.73	6.50	6.69
400	NASDAQ	UBFO	Thu, Aug 23, 2001	6.50	6.50	6.50	6.50
399	NASDAQ	UBFO	Wed, Aug 22, 2001	6.60	6.60	6.48	6.48
398	NASDAQ	UBFO	Tue, Aug 21, 2001	6.60	6.60	6.60	6.60
397	NASDAQ	UBFO	Mon, Aug 20, 2001	6.62	6.69	6.60	6.69
396	NASDAQ	UBFO	Fri, Aug 17, 2001	6.69	6.69	6.69	6.69
395	NASDAQ	UBFO	Thu, Aug 16, 2001	6.62	6.73	6.62	6.73
394	NASDAQ	UBFO	Wed, Aug 15, 2001	6.77	6.77	6.62	6.62
393	NASDAQ	UBFO	Thu, Aug 9, 2001	6.73	6.73	6.73	6.73
392	NASDAQ	UBFO	Wed, Aug 8, 2001	6.62	6.62	6.62	6.62
391	NASDAQ	UBFO	Fri, Aug 3, 2001	6.69	6.79	6.69	6.79
390	NASDAQ	UBFO	Thu, Aug 2, 2001	6.64	6.79	6.64	6.79
389	NASDAQ	UBFO	Mon, Jul 30, 2001	6.79	6.79	6.69	6.69
388	NASDAQ	UBFO	Fri, Jul 27, 2001	6.69	6.69	6.62	6.62
387	NASDAQ	UBFO	Thu, Jul 26, 2001	6.69	6.78	6.69	6.78
386	NASDAQ	UBFO	Wed, Jul 25, 2001	6.79	6.89	6.54	6.54
385	NASDAQ	UBFO	Tue, Jul 24, 2001	6.69	6.89	6.69	6.89
384	NASDAQ	UBFO	Fri, Jul 20, 2001	6.69	6.69	6.69	6.69
383	NASDAQ	UBFO	Tue, Jul 17, 2001	6.69	6.69	6.69	6.69
382	NASDAQ	UBFO	Mon, Jul 16, 2001	6.60	6.60	6.60	6.60
381	NASDAQ	UBFO	Fri, Jul 13, 2001	6.60	6.89	6.40	6.89
380	NASDAQ	UBFO	Thu, Jul 12, 2001	6.89	6.89	6.89	6.89
379	NASDAQ	UBFO	Wed, Jul 11, 2001	6.89	6.89	6.89	6.89
378	NASDAQ	UBFO	Mon, Jul 9, 2001	6.60	6.60	6.60	6.60
377	NASDAQ	UBFO	Fri, Jul 6, 2001	6.69	6.79	6.69	6.79
376	NASDAQ	UBFO	Fri, Jun 29, 2001	6.50	6.69	6.50	6.60
375	NASDAQ	UBFO	Thu, Jun 28, 2001	6.60	6.69	6.10	6.50
374	NASDAQ	UBFO	Tue, Jun 26, 2001	6.69	6.69	6.69	6.69
373	NASDAQ	UBFO	Mon, Jun 25, 2001	6.69	6.69	6.69	6.69
372	NASDAQ	UBFO	Fri, Jun 22, 2001	6.69	6.69	6.69	6.69
371	NASDAQ	UBFO	Thu, Jun 21, 2001	6.89	6.89	6.89	6.89
370	NASDAQ	UBFO	Wed, Jun 20, 2001	6.89	6.89	6.89	6.89
369	NASDAQ	UBFO	Tue, Jun 19, 2001	6.89	6.89	6.89	6.89
368	NASDAQ	UBFO	Mon, Jun 18, 2001	6.69	6.89	6.69	6.89
367	NASDAQ	UBFO	Fri, Jun 15, 2001	6.69	6.69	6.69	6.69
366	NASDAQ	UBFO	Thu, Jun 14, 2001	6.69	6.69	6.69	6.69
365	NASDAQ	UBFO	Mon, Jun 11, 2001	6.69	6.69	6.69	6.69
364	NASDAQ	UBFO	Thu, Jun 7, 2001	6.69	7.01	6.69	6.69
363	NASDAQ	UBFO	Wed, Jun 6, 2001	6.89	6.89	6.89	6.89
362	NASDAQ	UBFO	Tue, Jun 5, 2001	6.85	6.85	6.85	6.85
361	NASDAQ	UBFO	Mon, Jun 4, 2001	6.89	6.89	6.69	6.69
360	NASDAQ	UBFO	Fri, Jun 1, 2001	6.69	6.79	6.69	6.79
359	NASDAQ	UBFO	Thu, May 31, 2001	6.89	6.89	6.69	6.89
358	NASDAQ	UBFO	Wed, May 30, 2001	6.79	6.89	6.77	6.89
357	NASDAQ	UBFO	Fri, May 25, 2001	6.79	6.79	6.79	6.79
356	NASDAQ	UBFO	Wed, May 23, 2001	6.79	6.79	6.69	6.69
355	NASDAQ	UBFO	Tue, May 22, 2001	6.69	6.69	6.69	6.69
354	NASDAQ	UBFO	Mon, May 21, 2001	6.69	6.69	6.69	6.69
353	NASDAQ	UBFO	Fri, May 18, 2001	6.69	6.79	6.69	6.69
352	NASDAQ	UBFO	Thu, May 17, 2001	6.85	6.85	6.73	6.73
351	NASDAQ	UBFO	Wed, May 16, 2001	6.99	6.99	6.99	6.99
350	NASDAQ	UBFO	Tue, May 15, 2001	6.89	6.99	6.69	6.89
349	NASDAQ	UBFO	Mon, May 14, 2001	6.93	6.93	6.89	6.89
348	NASDAQ	UBFO	Fri, May 11, 2001	6.89	6.89	6.60	6.60
347	NASDAQ	UBFO	Wed, May 9, 2001	6.89	6.89	6.79	6.89
346	NASDAQ	UBFO	Tue, May 8, 2001	6.70	6.79	6.70	6.79
345	NASDAQ	UBFO	Mon, May 7, 2001	6.60	6.60	6.60	6.60
344	NASDAQ	UBFO	Fri, May 4, 2001	6.73	6.73	6.73	6.73
343	NASDAQ	UBFO	Mon, Apr 30, 2001	6.79	6.79	6.79	6.79
342	NASDAQ	UBFO	Fri, Apr 27, 2001	6.60	6.73	6.60	6.69
341	NASDAQ	UBFO	Thu, Apr 26, 2001	6.60	6.64	6.60	6.60
340	NASDAQ	UBFO	Wed, Apr 25, 2001	6.69	6.87	6.69	6.69
339	NASDAQ	UBFO	Tue, Apr 24, 2001	6.54	6.54	6.54	6.54
338	NASDAQ	UBFO	Fri, Apr 20, 2001	6.54	6.54	6.54	6.54
337	NASDAQ	UBFO	Thu, Apr 19, 2001	6.69	6.69	6.54	6.54
336	NASDAQ	UBFO	Tue, Apr 17, 2001	6.69	6.69	6.69	6.69
335	NASDAQ	UBFO	Mon, Apr 16, 2001	6.69	6.69	6.69	6.69
334	NASDAQ	UBFO	Thu, Apr 12, 2001	6.69	6.69	6.60	6.69
333	NASDAQ	UBFO	Wed, Apr 11, 2001	6.40	6.40	6.40	6.40
332	NASDAQ	UBFO	Mon, Apr 9, 2001	6.40	6.40	6.40	6.40
331	NASDAQ	UBFO	Thu, Apr 5, 2001	6.79	6.79	6.79	6.79
330	NASDAQ	UBFO	Mon, Apr 2, 2001	6.89	6.89	6.89	6.89
329	NASDAQ	UBFO	Fri, Mar 30, 2001	6.60	6.60	6.60	6.60
328	NASDAQ	UBFO	Thu, Mar 29, 2001	6.60	6.79	6.60	6.79
327	NASDAQ	UBFO	Wed, Mar 28, 2001	6.74	6.74	6.25	6.60
326	NASDAQ	UBFO	Tue, Mar 27, 2001	6.50	6.50	6.30	6.30
325	NASDAQ	UBFO	Mon, Mar 26, 2001	6.74	6.74	6.50	6.50
324	NASDAQ	UBFO	Fri, Mar 23, 2001	6.50	6.50	6.50	6.50
323	NASDAQ	UBFO	Thu, Mar 22, 2001	6.50	6.50	6.50	6.50
322	NASDAQ	UBFO	Wed, Mar 21, 2001	6.50	6.50	6.20	6.20
321	NASDAQ	UBFO	Wed, Mar 14, 2001	6.69	6.69	6.50	6.50
320	NASDAQ	UBFO	Tue, Mar 13, 2001	6.69	6.69	6.69	6.69
319	NASDAQ	UBFO	Fri, Mar 9, 2001	6.79	6.79	6.79	6.79
318	NASDAQ	UBFO	Tue, Mar 6, 2001	6.79	6.99	6.79	6.99
317	NASDAQ	UBFO	Mon, Mar 5, 2001	6.79	6.79	6.79	6.79
316	NASDAQ	UBFO	Fri, Mar 2, 2001	6.79	6.99	6.79	6.79
315	NASDAQ	UBFO	Thu, Mar 1, 2001	6.79	6.79	6.79	6.79
314	NASDAQ	UBFO	Wed, Feb 28, 2001	6.99	6.99	6.79	6.79
313	NASDAQ	UBFO	Tue, Feb 27, 2001	6.99	6.99	6.89	6.89
312	NASDAQ	UBFO	Mon, Feb 26, 2001	6.99	6.99	6.99	6.99
311	NASDAQ	UBFO	Fri, Feb 23, 2001	6.79	6.79	6.79	6.79
310	NASDAQ	UBFO	Thu, Feb 22, 2001	6.79	6.79	6.79	6.79
309	NASDAQ	UBFO	Tue, Feb 20, 2001	6.99	6.99	6.89	6.89
308	NASDAQ	UBFO	Fri, Feb 16, 2001	6.79	6.79	6.79	6.79
307	NASDAQ	UBFO	Wed, Feb 14, 2001	6.89	6.89	6.79	6.79
306	NASDAQ	UBFO	Mon, Feb 12, 2001	6.99	6.99	6.89	6.89
305	NASDAQ	UBFO	Fri, Feb 9, 2001	6.79	6.79	6.79	6.79
304	NASDAQ	UBFO	Thu, Feb 8, 2001	6.79	6.79	6.79	6.79
303	NASDAQ	UBFO	Wed, Feb 7, 2001	6.99	6.99	6.99	6.99
302	NASDAQ	UBFO	Tue, Feb 6, 2001	6.79	6.79	6.79	6.79
301	NASDAQ	UBFO	Fri, Feb 2, 2001	6.79	6.79	6.79	6.79
300	NASDAQ	UBFO	Thu, Feb 1, 2001	6.89	7.09	6.79	6.79
299	NASDAQ	UBFO	Wed, Jan 31, 2001	6.69	6.89	6.69	6.89
298	NASDAQ	UBFO	Tue, Jan 30, 2001	6.69	6.69	6.69	6.69
297	NASDAQ	UBFO	Fri, Jan 26, 2001	6.69	6.69	6.69	6.69
296	NASDAQ	UBFO	Thu, Jan 25, 2001	6.89	6.89	6.89	6.89
295	NASDAQ	UBFO	Wed, Jan 24, 2001	6.84	6.84	6.84	6.84
294	NASDAQ	UBFO	Tue, Jan 23, 2001	6.69	6.69	6.69	6.69
293	NASDAQ	UBFO	Mon, Jan 22, 2001	6.69	6.69	6.69	6.69
292	NASDAQ	UBFO	Fri, Jan 19, 2001	6.69	6.69	6.69	6.69
291	NASDAQ	UBFO	Thu, Jan 18, 2001	6.69	6.69	6.69	6.69
290	NASDAQ	UBFO	Wed, Jan 17, 2001	6.69	6.69	6.69	6.69
289	NASDAQ	UBFO	Tue, Jan 16, 2001	6.69	6.69	6.69	6.69
288	NASDAQ	UBFO	Tue, Jan 9, 2001	6.69	6.84	6.69	6.84
287	NASDAQ	UBFO	Mon, Jan 8, 2001	6.69	6.69	6.69	6.69
286	NASDAQ	UBFO	Fri, Jan 5, 2001	6.84	6.84	6.69	6.69
285	NASDAQ	UBFO	Thu, Jan 4, 2001	6.69	6.69	6.69	6.69
284	NASDAQ	UBFO	Wed, Jan 3, 2001	6.69	6.69	6.69	6.69
283	NASDAQ	UBFO	Tue, Jan 2, 2001	6.84	6.84	6.84	6.84
282	NASDAQ	UBFO	Fri, Dec 29, 2000	6.69	6.84	6.69	6.84
281	NASDAQ	UBFO	Thu, Dec 28, 2000	6.69	6.84	6.69	6.79
280	NASDAQ	UBFO	Wed, Dec 27, 2000	6.84	6.84	6.84	6.84
279	NASDAQ	UBFO	Tue, Dec 26, 2000	6.84	6.84	6.84	6.84
278	NASDAQ	UBFO	Fri, Dec 22, 2000	6.84	6.84	6.69	6.69
277	NASDAQ	UBFO	Thu, Dec 21, 2000	6.69	6.72	6.69	6.69
276	NASDAQ	UBFO	Wed, Dec 20, 2000	6.69	6.69	6.69	6.69
275	NASDAQ	UBFO	Wed, Dec 13, 2000	6.69	6.89	6.69	6.84
274	NASDAQ	UBFO	Wed, Dec 6, 2000	6.79	6.79	6.79	6.79
273	NASDAQ	UBFO	Tue, Dec 5, 2000	6.89	6.89	6.69	6.69
272	NASDAQ	UBFO	Mon, Dec 4, 2000	6.79	6.89	6.69	6.69
271	NASDAQ	UBFO	Fri, Dec 1, 2000	6.69	6.69	6.69	6.69
270	NASDAQ	UBFO	Thu, Nov 30, 2000	6.69	6.84	6.69	6.84
269	NASDAQ	UBFO	Tue, Nov 28, 2000	6.69	6.69	6.69	6.69
268	NASDAQ	UBFO	Tue, Nov 21, 2000	6.84	6.84	6.84	6.84
267	NASDAQ	UBFO	Wed, Nov 15, 2000	6.94	6.94	6.69	6.69
266	NASDAQ	UBFO	Mon, Nov 13, 2000	6.69	6.84	6.69	6.84
265	NASDAQ	UBFO	Fri, Nov 10, 2000	6.69	6.78	6.69	6.78
264	NASDAQ	UBFO	Thu, Nov 9, 2000	6.69	6.79	6.69	6.79
263	NASDAQ	UBFO	Wed, Nov 8, 2000	6.69	6.84	6.69	6.84
262	NASDAQ	UBFO	Mon, Nov 6, 2000	6.69	6.69	6.69	6.69
261	NASDAQ	UBFO	Wed, Nov 1, 2000	6.89	6.89	6.69	6.89
260	NASDAQ	UBFO	Mon, Oct 30, 2000	6.79	6.79	6.79	6.79
259	NASDAQ	UBFO	Fri, Oct 27, 2000	6.84	6.94	6.84	6.94
258	NASDAQ	UBFO	Thu, Oct 26, 2000	6.84	6.89	6.82	6.89
257	NASDAQ	UBFO	Wed, Oct 25, 2000	6.94	6.94	6.94	6.94
256	NASDAQ	UBFO	Fri, Oct 20, 2000	6.69	7.19	6.69	6.89
255	NASDAQ	UBFO	Wed, Oct 18, 2000	6.89	6.89	6.89	6.89
254	NASDAQ	UBFO	Tue, Oct 17, 2000	6.69	6.69	6.69	6.69
253	NASDAQ	UBFO	Tue, Oct 10, 2000	6.89	6.89	6.89	6.89
252	NASDAQ	UBFO	Mon, Oct 9, 2000	6.69	6.69	6.69	6.69
251	NASDAQ	UBFO	Thu, Sep 28, 2000	6.74	6.74	6.74	6.74
250	NASDAQ	UBFO	Tue, Sep 26, 2000	6.94	6.94	6.74	6.94
249	NASDAQ	UBFO	Mon, Sep 25, 2000	6.94	6.94	6.89	6.89
248	NASDAQ	UBFO	Thu, Sep 21, 2000	6.69	6.69	6.69	6.69
247	NASDAQ	UBFO	Wed, Sep 20, 2000	6.89	6.89	6.89	6.89
246	NASDAQ	UBFO	Mon, Sep 18, 2000	6.94	6.94	6.89	6.89
245	NASDAQ	UBFO	Wed, Sep 13, 2000	6.69	6.89	6.69	6.89
244	NASDAQ	UBFO	Tue, Sep 12, 2000	6.69	6.69	6.69	6.69
243	NASDAQ	UBFO	Fri, Sep 8, 2000	6.94	6.94	6.89	6.89
242	NASDAQ	UBFO	Thu, Sep 7, 2000	6.89	6.89	6.89	6.89
241	NASDAQ	UBFO	Wed, Sep 6, 2000	6.69	6.69	6.69	6.69
240	NASDAQ	UBFO	Tue, Sep 5, 2000	6.89	6.89	6.89	6.89
239	NASDAQ	UBFO	Fri, Sep 1, 2000	6.69	6.72	6.69	6.72
238	NASDAQ	UBFO	Tue, Aug 29, 2000	6.69	6.89	6.69	6.89
237	NASDAQ	UBFO	Fri, Aug 25, 2000	6.69	6.89	6.69	6.89
236	NASDAQ	UBFO	Thu, Aug 24, 2000	6.69	6.69	6.69	6.69
235	NASDAQ	UBFO	Wed, Aug 23, 2000	6.89	6.94	6.30	6.94
234	NASDAQ	UBFO	Tue, Aug 22, 2000	6.69	6.69	6.69	6.69
233	NASDAQ	UBFO	Mon, Aug 21, 2000	6.69	6.89	6.69	6.89
232	NASDAQ	UBFO	Thu, Aug 17, 2000	6.72	6.72	6.72	6.72
231	NASDAQ	UBFO	Tue, Aug 15, 2000	6.89	6.89	6.89	6.89
230	NASDAQ	UBFO	Mon, Aug 14, 2000	6.69	6.69	6.69	6.69
229	NASDAQ	UBFO	Thu, Aug 10, 2000	6.79	6.79	6.79	6.79
228	NASDAQ	UBFO	Mon, Aug 7, 2000	6.50	6.74	6.50	6.74
227	NASDAQ	UBFO	Fri, Aug 4, 2000	6.69	6.92	6.50	6.92
226	NASDAQ	UBFO	Thu, Aug 3, 2000	6.89	6.89	6.89	6.89
225	NASDAQ	UBFO	Tue, Aug 1, 2000	6.84	6.89	6.84	6.89
224	NASDAQ	UBFO	Mon, Jul 31, 2000	6.89	6.89	6.69	6.69
223	NASDAQ	UBFO	Fri, Jul 28, 2000	6.89	6.89	6.69	6.69
222	NASDAQ	UBFO	Thu, Jul 27, 2000	6.89	6.89	6.89	6.89
221	NASDAQ	UBFO	Wed, Jul 26, 2000	6.89	6.89	6.89	6.89
220	NASDAQ	UBFO	Tue, Jul 25, 2000	6.69	6.89	6.69	6.89
219	NASDAQ	UBFO	Fri, Jul 21, 2000	6.69	6.79	6.69	6.79
218	NASDAQ	UBFO	Thu, Jul 20, 2000	6.69	6.69	6.69	6.69
217	NASDAQ	UBFO	Wed, Jul 19, 2000	6.69	6.69	6.69	6.69
216	NASDAQ	UBFO	Mon, Jul 17, 2000	6.69	6.69	6.69	6.69
215	NASDAQ	UBFO	Fri, Jul 14, 2000	6.69	6.89	6.69	6.89
214	NASDAQ	UBFO	Thu, Jul 13, 2000	6.69	6.69	6.69	6.69
213	NASDAQ	UBFO	Mon, Jul 10, 2000	6.69	6.69	6.69	6.69
212	NASDAQ	UBFO	Fri, Jun 30, 2000	6.69	6.89	6.69	6.69
211	NASDAQ	UBFO	Thu, Jun 29, 2000	6.79	6.79	6.50	6.50
210	NASDAQ	UBFO	Wed, Jun 28, 2000	6.79	6.79	6.79	6.79
209	NASDAQ	UBFO	Fri, Jun 23, 2000	6.79	6.79	6.79	6.79
208	NASDAQ	UBFO	Thu, Jun 22, 2000	6.94	6.94	6.79	6.79
207	NASDAQ	UBFO	Wed, Jun 21, 2000	6.79	6.79	6.79	6.79
206	NASDAQ	UBFO	Mon, Jun 19, 2000	6.94	6.94	6.94	6.94
205	NASDAQ	UBFO	Fri, Jun 16, 2000	6.94	6.94	6.79	6.79
204	NASDAQ	UBFO	Thu, Jun 15, 2000	6.79	6.79	6.79	6.79
203	NASDAQ	UBFO	Wed, Jun 14, 2000	6.79	6.79	6.79	6.79
202	NASDAQ	UBFO	Tue, Jun 13, 2000	6.99	6.99	6.99	6.99
201	NASDAQ	UBFO	Mon, Jun 12, 2000	6.79	6.79	6.79	6.79
200	NASDAQ	UBFO	Fri, Jun 9, 2000	6.89	6.94	6.79	6.94
199	NASDAQ	UBFO	Wed, Jun 7, 2000	6.69	6.84	6.69	6.69
198	NASDAQ	UBFO	Mon, Jun 5, 2000	6.69	6.69	6.69	6.69
197	NASDAQ	UBFO	Fri, Jun 2, 2000	6.69	6.89	6.69	6.89
196	NASDAQ	UBFO	Thu, Jun 1, 2000	6.69	6.69	6.69	6.69
195	NASDAQ	UBFO	Wed, May 31, 2000	6.89	7.09	6.60	7.09
194	NASDAQ	UBFO	Tue, May 30, 2000	6.60	6.99	6.60	6.60
193	NASDAQ	UBFO	Fri, May 26, 2000	6.60	6.99	6.60	6.99
192	NASDAQ	UBFO	Fri, May 19, 2000	6.89	7.09	6.89	7.09
191	NASDAQ	UBFO	Thu, May 18, 2000	6.89	6.89	6.89	6.89
190	NASDAQ	UBFO	Wed, May 17, 2000	6.79	6.89	6.79	6.89
189	NASDAQ	UBFO	Tue, May 16, 2000	6.79	7.09	6.79	7.09
188	NASDAQ	UBFO	Mon, May 15, 2000	7.19	7.19	6.79	7.09
187	NASDAQ	UBFO	Tue, May 9, 2000	7.09	7.09	7.09	7.09
186	NASDAQ	UBFO	Mon, May 8, 2000	6.60	6.60	6.60	6.60
185	NASDAQ	UBFO	Fri, May 5, 2000	6.79	6.79	6.60	6.79
184	NASDAQ	UBFO	Fri, Apr 28, 2000	7.19	7.19	7.19	7.19
183	NASDAQ	UBFO	Wed, Apr 26, 2000	6.89	7.04	6.89	7.04
182	NASDAQ	UBFO	Tue, Apr 25, 2000	6.69	6.69	6.69	6.69
181	NASDAQ	UBFO	Mon, Apr 24, 2000	6.50	6.50	6.45	6.45
180	NASDAQ	UBFO	Thu, Apr 20, 2000	6.50	6.50	6.50	6.50
179	NASDAQ	UBFO	Tue, Apr 18, 2000	6.79	6.79	6.50	6.50
178	NASDAQ	UBFO	Thu, Apr 13, 2000	6.30	7.09	6.30	6.69
177	NASDAQ	UBFO	Wed, Apr 12, 2000	7.09	7.24	5.91	6.30
176	NASDAQ	UBFO	Tue, Apr 11, 2000	7.09	7.09	7.09	7.09
175	NASDAQ	UBFO	Mon, Apr 10, 2000	7.09	7.09	7.09	7.09
174	NASDAQ	UBFO	Fri, Apr 7, 2000	7.09	7.24	7.09	7.24
173	NASDAQ	UBFO	Thu, Apr 6, 2000	7.09	7.24	7.09	7.24
172	NASDAQ	UBFO	Wed, Mar 29, 2000	7.09	7.24	7.09	7.24
171	NASDAQ	UBFO	Tue, Mar 28, 2000	7.09	7.09	7.09	7.09
170	NASDAQ	UBFO	Mon, Mar 27, 2000	7.09	7.09	7.09	7.09
169	NASDAQ	UBFO	Thu, Mar 23, 2000	7.09	7.09	7.09	7.09
168	NASDAQ	UBFO	Wed, Mar 22, 2000	7.09	7.28	7.09	7.09
167	NASDAQ	UBFO	Tue, Mar 21, 2000	7.28	7.28	7.09	7.19
166	NASDAQ	UBFO	Mon, Mar 20, 2000	7.14	7.14	7.09	7.09
165	NASDAQ	UBFO	Thu, Mar 16, 2000	7.09	7.09	7.09	7.09
164	NASDAQ	UBFO	Tue, Mar 14, 2000	7.09	7.09	7.09	7.09
163	NASDAQ	UBFO	Fri, Mar 10, 2000	7.09	7.09	7.09	7.09
162	NASDAQ	UBFO	Tue, Mar 7, 2000	7.28	7.28	7.19	7.19
161	NASDAQ	UBFO	Mon, Mar 6, 2000	6.99	7.28	6.99	7.28
160	NASDAQ	UBFO	Fri, Mar 3, 2000	6.99	6.99	6.99	6.99
159	NASDAQ	UBFO	Thu, Mar 2, 2000	6.89	6.89	6.89	6.89
158	NASDAQ	UBFO	Wed, Mar 1, 2000	6.89	6.89	6.89	6.89
157	NASDAQ	UBFO	Mon, Feb 28, 2000	6.99	7.09	6.99	7.09
156	NASDAQ	UBFO	Fri, Feb 25, 2000	7.09	7.09	6.99	7.04
155	NASDAQ	UBFO	Fri, Feb 18, 2000	6.99	7.28	6.99	7.28
154	NASDAQ	UBFO	Thu, Feb 17, 2000	7.28	7.28	6.99	6.99
153	NASDAQ	UBFO	Wed, Feb 16, 2000	7.28	7.28	7.28	7.28
152	NASDAQ	UBFO	Thu, Feb 10, 2000	7.28	7.28	7.28	7.28
151	NASDAQ	UBFO	Thu, Feb 3, 2000	7.48	7.48	7.48	7.48
150	NASDAQ	UBFO	Wed, Feb 2, 2000	6.99	7.19	6.99	7.19
149	NASDAQ	UBFO	Tue, Feb 1, 2000	7.19	7.19	7.09	7.19
148	NASDAQ	UBFO	Mon, Jan 31, 2000	7.09	7.19	6.89	7.19
147	NASDAQ	UBFO	Fri, Jan 28, 2000	6.89	7.28	6.89	7.28
146	NASDAQ	UBFO	Wed, Jan 26, 2000	7.09	7.19	6.99	7.19
145	NASDAQ	UBFO	Tue, Jan 25, 2000	7.09	7.88	6.99	6.99
144	NASDAQ	UBFO	Mon, Jan 24, 2000	7.48	7.48	6.99	6.99
143	NASDAQ	UBFO	Fri, Jan 21, 2000	7.48	7.88	7.48	7.88
142	NASDAQ	UBFO	Thu, Jan 20, 2000	7.68	7.68	7.48	7.48
141	NASDAQ	UBFO	Fri, Jan 14, 2000	7.58	7.58	7.48	7.58
140	NASDAQ	UBFO	Thu, Jan 13, 2000	7.78	7.78	7.48	7.68
139	NASDAQ	UBFO	Wed, Jan 12, 2000	7.78	7.78	7.78	7.78
138	NASDAQ	UBFO	Fri, Jan 7, 2000	7.78	7.78	7.78	7.78
137	NASDAQ	UBFO	Thu, Jan 6, 2000	8.07	8.07	8.07	8.07
136	NASDAQ	UBFO	Wed, Jan 5, 2000	8.07	8.07	7.88	8.07
135	NASDAQ	UBFO	Tue, Jan 4, 2000	8.37	8.37	8.07	8.07
134	NASDAQ	UBFO	Mon, Jan 3, 2000	8.17	8.27	8.07	8.27
133	NASDAQ	UBFO	Fri, Dec 31, 1999	8.17	8.17	8.17	8.17
132	NASDAQ	UBFO	Thu, Dec 30, 1999	8.17	8.17	8.17	8.17
131	NASDAQ	UBFO	Wed, Dec 29, 1999	8.17	8.20	8.17	8.20
130	NASDAQ	UBFO	Mon, Dec 27, 1999	8.27	8.37	8.27	8.27
129	NASDAQ	UBFO	Thu, Dec 23, 1999	8.17	8.17	8.17	8.17
128	NASDAQ	UBFO	Tue, Dec 21, 1999	8.37	8.37	8.37	8.37
127	NASDAQ	UBFO	Mon, Dec 20, 1999	8.37	8.37	8.17	8.37
126	NASDAQ	UBFO	Fri, Dec 17, 1999	8.22	8.27	8.22	8.27
125	NASDAQ	UBFO	Thu, Dec 16, 1999	8.22	8.22	8.22	8.22
124	NASDAQ	UBFO	Tue, Dec 14, 1999	8.47	8.47	8.47	8.47
123	NASDAQ	UBFO	Mon, Dec 13, 1999	8.20	8.20	8.20	8.20
122	NASDAQ	UBFO	Thu, Dec 9, 1999	8.42	8.42	8.20	8.20
121	NASDAQ	UBFO	Wed, Dec 8, 1999	8.27	8.42	8.27	8.42
120	NASDAQ	UBFO	Tue, Dec 7, 1999	8.20	8.20	8.20	8.20
119	NASDAQ	UBFO	Fri, Dec 3, 1999	8.61	8.61	8.17	8.37
118	NASDAQ	UBFO	Tue, Nov 30, 1999	8.66	8.66	8.27	8.66
117	NASDAQ	UBFO	Wed, Nov 24, 1999	8.07	8.47	8.07	8.27
116	NASDAQ	UBFO	Tue, Nov 23, 1999	8.66	8.66	8.66	8.66
115	NASDAQ	UBFO	Mon, Nov 22, 1999	8.07	8.66	8.07	8.07
114	NASDAQ	UBFO	Fri, Nov 19, 1999	8.47	8.47	8.47	8.47
113	NASDAQ	UBFO	Thu, Nov 18, 1999	8.27	8.27	8.07	8.27
112	NASDAQ	UBFO	Wed, Nov 17, 1999	7.88	8.37	7.88	8.37
111	NASDAQ	UBFO	Tue, Nov 16, 1999	7.88	8.27	7.88	7.88
110	NASDAQ	UBFO	Mon, Nov 15, 1999	7.92	7.92	7.88	7.88
109	NASDAQ	UBFO	Fri, Nov 12, 1999	8.47	8.66	8.47	8.66
108	NASDAQ	UBFO	Tue, Nov 9, 1999	8.27	8.27	8.27	8.27
107	NASDAQ	UBFO	Mon, Nov 8, 1999	8.27	8.27	8.27	8.27
106	NASDAQ	UBFO	Fri, Nov 5, 1999	8.27	8.27	7.88	7.88
105	NASDAQ	UBFO	Thu, Nov 4, 1999	7.88	7.88	7.68	7.88
104	NASDAQ	UBFO	Wed, Nov 3, 1999	7.68	7.68	7.48	7.68
103	NASDAQ	UBFO	Fri, Oct 29, 1999	7.43	7.53	7.43	7.53
102	NASDAQ	UBFO	Thu, Oct 28, 1999	7.09	7.48	7.09	7.19
101	NASDAQ	UBFO	Wed, Oct 27, 1999	7.48	7.48	7.48	7.48
100	NASDAQ	UBFO	Mon, Oct 25, 1999	7.28	7.28	7.28	7.28
99	NASDAQ	UBFO	Thu, Oct 21, 1999	6.99	6.99	6.99	6.99
98	NASDAQ	UBFO	Wed, Oct 20, 1999	7.09	7.09	6.89	6.99
97	NASDAQ	UBFO	Tue, Oct 19, 1999	7.09	7.09	7.09	7.09
96	NASDAQ	UBFO	Mon, Oct 18, 1999	6.89	7.09	6.89	7.09
95	NASDAQ	UBFO	Fri, Oct 15, 1999	7.19	7.19	7.19	7.19
94	NASDAQ	UBFO	Thu, Oct 14, 1999	6.99	7.09	6.99	7.09
93	NASDAQ	UBFO	Wed, Oct 13, 1999	6.99	7.09	6.89	6.99
92	NASDAQ	UBFO	Tue, Oct 12, 1999	7.14	7.14	6.99	6.99
91	NASDAQ	UBFO	Mon, Oct 11, 1999	6.79	6.99	6.79	6.99
90	NASDAQ	UBFO	Fri, Oct 8, 1999	6.94	6.94	6.94	6.94
89	NASDAQ	UBFO	Thu, Oct 7, 1999	7.09	7.09	6.69	6.69
88	NASDAQ	UBFO	Wed, Oct 6, 1999	6.69	7.09	6.69	6.69
87	NASDAQ	UBFO	Tue, Oct 5, 1999	6.30	7.09	6.30	7.09
86	NASDAQ	UBFO	Mon, Oct 4, 1999	6.69	6.69	6.69	6.69
85	NASDAQ	UBFO	Thu, Sep 30, 1999	6.37	6.37	6.37	6.37
84	NASDAQ	UBFO	Thu, Sep 23, 1999	6.37	6.37	6.20	6.37
83	NASDAQ	UBFO	Wed, Sep 22, 1999	6.23	6.37	6.20	6.37
82	NASDAQ	UBFO	Wed, Sep 15, 1999	6.27	6.37	6.27	6.37
81	NASDAQ	UBFO	Mon, Sep 13, 1999	6.37	6.37	6.37	6.37
80	NASDAQ	UBFO	Fri, Sep 10, 1999	6.07	6.30	6.07	6.30
79	NASDAQ	UBFO	Wed, Sep 8, 1999	6.10	6.14	6.10	6.14
78	NASDAQ	UBFO	Tue, Sep 7, 1999	6.07	6.07	6.04	6.04
77	NASDAQ	UBFO	Thu, Sep 2, 1999	6.07	6.07	6.07	6.07
76	NASDAQ	UBFO	Tue, Aug 31, 1999	5.92	6.04	5.92	6.04
75	NASDAQ	UBFO	Mon, Aug 30, 1999	6.04	6.04	5.91	5.91
74	NASDAQ	UBFO	Thu, Aug 26, 1999	6.04	6.04	6.04	6.04
73	NASDAQ	UBFO	Wed, Aug 25, 1999	5.97	6.04	5.91	6.04
72	NASDAQ	UBFO	Tue, Aug 24, 1999	6.17	6.17	6.04	6.17
71	NASDAQ	UBFO	Mon, Aug 23, 1999	6.17	6.17	6.17	6.17
70	NASDAQ	UBFO	Wed, Aug 18, 1999	6.04	6.17	6.04	6.17
69	NASDAQ	UBFO	Tue, Aug 17, 1999	6.17	6.17	6.04	6.04
68	NASDAQ	UBFO	Mon, Aug 16, 1999	5.91	5.91	5.91	5.91
67	NASDAQ	UBFO	Mon, Aug 9, 1999	5.77	5.91	5.77	5.91
66	NASDAQ	UBFO	Wed, Aug 4, 1999	6.04	6.04	6.04	6.04
65	NASDAQ	UBFO	Tue, Aug 3, 1999	6.04	6.04	6.04	6.04
64	NASDAQ	UBFO	Mon, Aug 2, 1999	5.84	5.84	5.84	5.84
63	NASDAQ	UBFO	Fri, Jul 30, 1999	5.91	5.91	5.64	5.77
62	NASDAQ	UBFO	Thu, Jul 29, 1999	5.77	5.77	5.77	5.77
61	NASDAQ	UBFO	Wed, Jul 28, 1999	5.64	5.64	5.64	5.64
60	NASDAQ	UBFO	Mon, Jul 26, 1999	5.51	5.51	5.51	5.51
59	NASDAQ	UBFO	Fri, Jul 23, 1999	5.64	5.64	5.64	5.64
58	NASDAQ	UBFO	Wed, Jul 21, 1999	5.51	5.51	5.51	5.51
57	NASDAQ	UBFO	Fri, Jul 16, 1999	5.51	5.58	5.51	5.58
56	NASDAQ	UBFO	Wed, Jul 14, 1999	5.45	5.45	5.45	5.45
55	NASDAQ	UBFO	Fri, Jul 9, 1999	5.41	5.51	5.41	5.45
54	NASDAQ	UBFO	Wed, Jun 30, 1999	5.38	5.38	5.38	5.38
53	NASDAQ	UBFO	Mon, Jun 28, 1999	5.38	5.38	5.38	5.38
52	NASDAQ	UBFO	Fri, Jun 25, 1999	5.38	5.38	5.38	5.38
51	NASDAQ	UBFO	Thu, Jun 24, 1999	5.45	5.45	5.45	5.45
50	NASDAQ	UBFO	Wed, Jun 23, 1999	5.38	5.38	5.38	5.38
49	NASDAQ	UBFO	Tue, Jun 22, 1999	5.38	5.38	5.38	5.38
48	NASDAQ	UBFO	Thu, Jun 17, 1999	5.38	5.48	5.38	5.48
47	NASDAQ	UBFO	Wed, Jun 16, 1999	5.38	5.38	5.38	5.38
46	NASDAQ	UBFO	Tue, Jun 15, 1999	5.28	5.28	5.28	5.28
45	NASDAQ	UBFO	Fri, Jun 11, 1999	5.28	5.32	5.28	5.32
44	NASDAQ	UBFO	Tue, Jun 8, 1999	5.38	5.38	5.38	5.38
43	NASDAQ	UBFO	Mon, Jun 7, 1999	5.28	5.28	5.28	5.28
42	NASDAQ	UBFO	Fri, Jun 4, 1999	5.38	5.38	5.38	5.38
41	NASDAQ	UBFO	Thu, Jun 3, 1999	5.32	5.32	5.32	5.32
40	NASDAQ	UBFO	Wed, Jun 2, 1999	5.38	5.38	5.38	5.38
39	NASDAQ	UBFO	Tue, Jun 1, 1999	5.32	5.38	5.32	5.32
38	NASDAQ	UBFO	Fri, May 28, 1999	5.35	5.38	5.32	5.32
37	NASDAQ	UBFO	Thu, May 27, 1999	5.25	5.25	5.25	5.25
36	NASDAQ	UBFO	Wed, May 26, 1999	5.38	5.38	5.38	5.38
35	NASDAQ	UBFO	Tue, May 25, 1999	5.25	5.25	5.12	5.12
34	NASDAQ	UBFO	Fri, May 21, 1999	5.32	5.38	5.32	5.38
33	NASDAQ	UBFO	Tue, May 18, 1999	5.32	5.32	5.32	5.32
32	NASDAQ	UBFO	Mon, May 17, 1999	5.32	5.32	5.32	5.32
31	NASDAQ	UBFO	Fri, May 14, 1999	5.32	5.32	5.32	5.32
30	NASDAQ	UBFO	Wed, May 12, 1999	5.32	5.32	5.32	5.32
29	NASDAQ	UBFO	Mon, May 10, 1999	5.38	5.38	5.38	5.38
28	NASDAQ	UBFO	Thu, May 6, 1999	5.38	5.38	5.38	5.38
27	NASDAQ	UBFO	Tue, May 4, 1999	5.38	5.38	5.38	5.38
26	NASDAQ	UBFO	Mon, May 3, 1999	5.25	5.38	5.25	5.38
25	NASDAQ	UBFO	Fri, Apr 30, 1999	5.35	5.35	5.35	5.35
24	NASDAQ	UBFO	Thu, Apr 29, 1999	5.38	5.38	5.25	5.32
23	NASDAQ	UBFO	Wed, Apr 28, 1999	5.25	5.25	5.25	5.25
22	NASDAQ	UBFO	Tue, Apr 27, 1999	5.32	5.32	5.25	5.25
21	NASDAQ	UBFO	Mon, Apr 26, 1999	5.48	5.48	5.48	5.48
20	NASDAQ	UBFO	Tue, Apr 20, 1999	5.32	5.32	5.32	5.32
19	NASDAQ	UBFO	Mon, Apr 19, 1999	5.32	5.32	5.32	5.32
18	NASDAQ	UBFO	Tue, Apr 13, 1999	5.32	5.51	5.32	5.51
17	NASDAQ	UBFO	Fri, Apr 9, 1999	5.38	5.38	5.32	5.32
16	NASDAQ	UBFO	Thu, Apr 8, 1999	5.38	5.38	5.38	5.38
15	NASDAQ	UBFO	Wed, Apr 7, 1999	5.32	5.32	5.32	5.32
14	NASDAQ	UBFO	Tue, Apr 6, 1999	5.32	5.32	5.32	5.32
13	NASDAQ	UBFO	Mon, Apr 5, 1999	5.32	5.32	5.32	5.32
12	NASDAQ	UBFO	Wed, Mar 31, 1999	5.38	5.38	5.38	5.38
11	NASDAQ	UBFO	Tue, Mar 30, 1999	5.38	5.45	5.38	5.45
10	NASDAQ	UBFO	Fri, Mar 26, 1999	5.38	5.38	5.38	5.38
9	NASDAQ	UBFO	Mon, Mar 22, 1999	5.32	5.32	5.32	5.32
8	NASDAQ	UBFO	Fri, Mar 19, 1999	5.32	5.32	5.32	5.32
7	NASDAQ	UBFO	Fri, Mar 12, 1999	5.51	5.51	5.51	5.51
6	NASDAQ	UBFO	Thu, Mar 11, 1999	5.32	5.32	5.32	5.32
5	NASDAQ	UBFO	Wed, Mar 10, 1999	5.51	5.51	5.51	5.51
4	NASDAQ	UBFO	Mon, Mar 8, 1999	5.51	5.51	5.51	5.51
3	NASDAQ	UBFO	Fri, Mar 5, 1999	5.38	5.38	5.38	5.38
2	NASDAQ	UBFO	Thu, Mar 4, 1999	5.38	5.51	5.38	5.51
1	NASDAQ	UBFO	Wed, Mar 3, 1999	5.51	5.58	5.51	5.58
#	Exchange	Symbol	Date	Open	High	Low	Close

United Security Bancshares NASDAQ:UBFO 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