United Bankshares Inc NASDAQ:UBSI Historical Prices

Below are the 8000 trading days of historical prices for UBSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	UBSI	Thu, Mar 21, 2024	34.57	35.04	34.54	34.57
7999	NASDAQ	UBSI	Wed, Mar 20, 2024	33.08	34.76	33.08	34.50
7998	NASDAQ	UBSI	Tue, Mar 19, 2024	33.07	33.64	33.07	33.33
7997	NASDAQ	UBSI	Mon, Mar 18, 2024	33.51	33.56	33.06	33.10
7996	NASDAQ	UBSI	Fri, Mar 15, 2024	32.94	33.82	32.94	33.50
7995	NASDAQ	UBSI	Thu, Mar 14, 2024	34.26	34.26	32.92	33.19
7994	NASDAQ	UBSI	Wed, Mar 13, 2024	34.16	34.70	34.08	34.33
7993	NASDAQ	UBSI	Tue, Mar 12, 2024	35.03	35.20	34.23	34.39
7992	NASDAQ	UBSI	Mon, Mar 11, 2024	35.00	35.64	34.97	35.34
7991	NASDAQ	UBSI	Fri, Mar 8, 2024	35.35	35.60	34.80	34.99
7990	NASDAQ	UBSI	Thu, Mar 7, 2024	35.17	35.42	34.87	35.05
7989	NASDAQ	UBSI	Wed, Mar 6, 2024	35.09	35.68	34.30	35.10
7988	NASDAQ	UBSI	Tue, Mar 5, 2024	33.75	35.17	33.75	35.11
7987	NASDAQ	UBSI	Mon, Mar 4, 2024	34.48	34.78	33.78	33.87
7986	NASDAQ	UBSI	Fri, Mar 1, 2024	34.41	34.49	33.76	34.18
7985	NASDAQ	UBSI	Thu, Feb 29, 2024	34.80	35.09	34.44	34.69
7984	NASDAQ	UBSI	Wed, Feb 28, 2024	34.09	34.44	34.01	34.07
7983	NASDAQ	UBSI	Tue, Feb 27, 2024	34.44	34.80	34.10	34.41
7982	NASDAQ	UBSI	Mon, Feb 26, 2024	34.23	34.72	34.00	34.34
7981	NASDAQ	UBSI	Fri, Feb 23, 2024	34.42	34.81	34.08	34.42
7980	NASDAQ	UBSI	Thu, Feb 22, 2024	34.32	34.47	33.98	34.36
7979	NASDAQ	UBSI	Wed, Feb 21, 2024	34.69	34.77	34.26	34.49
7978	NASDAQ	UBSI	Tue, Feb 20, 2024	34.76	35.30	34.68	34.79
7977	NASDAQ	UBSI	Fri, Feb 16, 2024	35.50	35.62	35.05	35.27
7976	NASDAQ	UBSI	Thu, Feb 15, 2024	34.52	35.93	34.52	35.82
7975	NASDAQ	UBSI	Wed, Feb 14, 2024	34.17	34.37	33.64	34.28
7974	NASDAQ	UBSI	Tue, Feb 13, 2024	34.42	34.63	33.38	33.78
7973	NASDAQ	UBSI	Mon, Feb 12, 2024	35.26	36.04	35.08	35.56
7972	NASDAQ	UBSI	Fri, Feb 9, 2024	34.69	35.31	34.27	35.26
7971	NASDAQ	UBSI	Thu, Feb 8, 2024	34.45	34.75	34.26	34.64
7970	NASDAQ	UBSI	Wed, Feb 7, 2024	34.64	34.93	33.88	34.48
7969	NASDAQ	UBSI	Tue, Feb 6, 2024	34.87	35.32	34.36	34.56
7968	NASDAQ	UBSI	Mon, Feb 5, 2024	35.27	35.28	34.64	34.97
7967	NASDAQ	UBSI	Fri, Feb 2, 2024	35.08	36.20	34.90	35.64
7966	NASDAQ	UBSI	Thu, Feb 1, 2024	36.00	36.60	34.53	35.72
7965	NASDAQ	UBSI	Wed, Jan 31, 2024	36.95	37.27	35.64	35.85
7964	NASDAQ	UBSI	Tue, Jan 30, 2024	37.43	37.78	37.22	37.65
7963	NASDAQ	UBSI	Mon, Jan 29, 2024	37.28	37.58	36.81	37.57
7962	NASDAQ	UBSI	Fri, Jan 26, 2024	37.85	37.85	36.51	36.78
7961	NASDAQ	UBSI	Thu, Jan 25, 2024	37.43	37.56	36.51	36.96
7960	NASDAQ	UBSI	Wed, Jan 24, 2024	37.23	37.51	36.77	37.05
7959	NASDAQ	UBSI	Tue, Jan 23, 2024	37.67	37.67	36.69	36.71
7958	NASDAQ	UBSI	Mon, Jan 22, 2024	36.79	37.31	36.72	37.30
7957	NASDAQ	UBSI	Fri, Jan 19, 2024	36.22	36.59	35.59	36.57
7956	NASDAQ	UBSI	Thu, Jan 18, 2024	35.78	36.15	35.55	35.97
7955	NASDAQ	UBSI	Wed, Jan 17, 2024	35.07	35.85	34.99	35.69
7954	NASDAQ	UBSI	Tue, Jan 16, 2024	35.73	36.04	35.48	35.68
7953	NASDAQ	UBSI	Fri, Jan 12, 2024	36.95	37.06	35.81	36.33
7952	NASDAQ	UBSI	Thu, Jan 11, 2024	36.95	37.00	36.17	36.57
7951	NASDAQ	UBSI	Wed, Jan 10, 2024	36.97	37.30	36.70	37.24
7950	NASDAQ	UBSI	Tue, Jan 9, 2024	36.86	37.19	36.65	37.07
7949	NASDAQ	UBSI	Mon, Jan 8, 2024	37.09	37.45	36.86	37.42
7948	NASDAQ	UBSI	Fri, Jan 5, 2024	36.84	37.79	36.84	37.12
7947	NASDAQ	UBSI	Thu, Jan 4, 2024	36.84	37.34	36.69	37.11
7946	NASDAQ	UBSI	Wed, Jan 3, 2024	37.46	37.64	35.29	36.66
7945	NASDAQ	UBSI	Tue, Jan 2, 2024	37.15	38.18	37.03	37.76
7944	NASDAQ	UBSI	Fri, Dec 29, 2023	38.09	38.18	37.53	37.55
7943	NASDAQ	UBSI	Thu, Dec 28, 2023	38.01	38.33	37.81	38.23
7942	NASDAQ	UBSI	Wed, Dec 27, 2023	38.29	38.41	37.97	38.17
7941	NASDAQ	UBSI	Tue, Dec 26, 2023	38.09	38.45	37.85	38.30
7940	NASDAQ	UBSI	Fri, Dec 22, 2023	38.05	38.30	37.68	37.88
7939	NASDAQ	UBSI	Thu, Dec 21, 2023	37.88	38.16	37.20	37.67
7938	NASDAQ	UBSI	Wed, Dec 20, 2023	37.48	38.55	37.43	37.52
7937	NASDAQ	UBSI	Tue, Dec 19, 2023	37.40	38.06	37.08	37.83
7936	NASDAQ	UBSI	Mon, Dec 18, 2023	37.81	38.03	36.37	37.19
7935	NASDAQ	UBSI	Fri, Dec 15, 2023	37.76	38.10	37.19	37.52
7934	NASDAQ	UBSI	Thu, Dec 14, 2023	38.25	38.74	37.24	37.82
7933	NASDAQ	UBSI	Wed, Dec 13, 2023	35.15	37.11	34.47	37.07
7932	NASDAQ	UBSI	Tue, Dec 12, 2023	35.29	35.37	34.68	35.12
7931	NASDAQ	UBSI	Mon, Dec 11, 2023	35.20	35.46	34.80	35.30
7930	NASDAQ	UBSI	Fri, Dec 8, 2023	35.16	35.53	34.83	35.36
7929	NASDAQ	UBSI	Thu, Dec 7, 2023	34.61	35.06	34.31	35.02
7928	NASDAQ	UBSI	Wed, Dec 6, 2023	35.16	35.99	34.68	34.73
7927	NASDAQ	UBSI	Tue, Dec 5, 2023	34.95	35.01	34.55	34.79
7926	NASDAQ	UBSI	Mon, Dec 4, 2023	34.21	35.31	34.21	35.16
7925	NASDAQ	UBSI	Fri, Dec 1, 2023	32.85	34.65	32.68	34.53
7924	NASDAQ	UBSI	Thu, Nov 30, 2023	33.44	33.76	32.92	33.11
7923	NASDAQ	UBSI	Wed, Nov 29, 2023	33.25	33.84	33.15	33.41
7922	NASDAQ	UBSI	Tue, Nov 28, 2023	33.28	33.46	32.82	33.10
7921	NASDAQ	UBSI	Mon, Nov 27, 2023	33.11	33.40	32.83	33.35
7920	NASDAQ	UBSI	Fri, Nov 24, 2023	33.42	33.61	33.25	33.36
7919	NASDAQ	UBSI	Wed, Nov 22, 2023	33.63	33.72	33.29	33.47
7918	NASDAQ	UBSI	Tue, Nov 21, 2023	33.74	33.74	33.15	33.25
7917	NASDAQ	UBSI	Mon, Nov 20, 2023	33.60	33.90	33.14	33.86
7916	NASDAQ	UBSI	Fri, Nov 17, 2023	33.49	34.09	33.22	33.75
7915	NASDAQ	UBSI	Thu, Nov 16, 2023	33.30	33.40	32.75	33.20
7914	NASDAQ	UBSI	Wed, Nov 15, 2023	32.62	33.37	32.60	33.27
7913	NASDAQ	UBSI	Tue, Nov 14, 2023	31.26	32.78	31.18	32.69
7912	NASDAQ	UBSI	Mon, Nov 13, 2023	29.47	30.15	29.37	30.06
7911	NASDAQ	UBSI	Fri, Nov 10, 2023	29.49	29.68	29.19	29.58
7910	NASDAQ	UBSI	Thu, Nov 9, 2023	29.73	29.80	29.28	29.37
7909	NASDAQ	UBSI	Wed, Nov 8, 2023	30.28	30.28	29.43	29.62
7908	NASDAQ	UBSI	Tue, Nov 7, 2023	30.30	30.48	29.99	30.18
7907	NASDAQ	UBSI	Mon, Nov 6, 2023	30.83	31.06	30.28	30.44
7906	NASDAQ	UBSI	Fri, Nov 3, 2023	30.64	31.14	30.09	30.84
7905	NASDAQ	UBSI	Thu, Nov 2, 2023	28.77	29.84	28.77	29.76
7904	NASDAQ	UBSI	Wed, Nov 1, 2023	28.38	28.61	27.78	28.40
7903	NASDAQ	UBSI	Tue, Oct 31, 2023	28.17	28.57	28.11	28.44
7902	NASDAQ	UBSI	Mon, Oct 30, 2023	27.94	28.22	27.79	28.15
7901	NASDAQ	UBSI	Fri, Oct 27, 2023	28.06	28.18	27.21	27.61
7900	NASDAQ	UBSI	Thu, Oct 26, 2023	27.78	28.56	27.28	28.14
7899	NASDAQ	UBSI	Wed, Oct 25, 2023	26.02	27.06	25.99	27.04
7898	NASDAQ	UBSI	Tue, Oct 24, 2023	26.32	26.33	25.35	25.99
7897	NASDAQ	UBSI	Mon, Oct 23, 2023	26.12	26.66	26.08	26.16
7896	NASDAQ	UBSI	Fri, Oct 20, 2023	26.95	26.95	26.07	26.22
7895	NASDAQ	UBSI	Thu, Oct 19, 2023	27.03	27.54	26.73	26.88
7894	NASDAQ	UBSI	Wed, Oct 18, 2023	27.52	27.58	26.92	27.08
7893	NASDAQ	UBSI	Tue, Oct 17, 2023	27.15	28.32	27.15	27.77
7892	NASDAQ	UBSI	Mon, Oct 16, 2023	26.78	27.35	26.75	27.30
7891	NASDAQ	UBSI	Fri, Oct 13, 2023	27.25	27.91	26.41	26.42
7890	NASDAQ	UBSI	Thu, Oct 12, 2023	27.75	27.75	27.04	27.24
7889	NASDAQ	UBSI	Wed, Oct 11, 2023	27.87	28.18	27.50	27.70
7888	NASDAQ	UBSI	Tue, Oct 10, 2023	27.93	28.11	27.75	27.82
7887	NASDAQ	UBSI	Mon, Oct 9, 2023	27.62	28.02	27.55	27.70
7886	NASDAQ	UBSI	Fri, Oct 6, 2023	27.40	28.11	27.08	27.76
7885	NASDAQ	UBSI	Thu, Oct 5, 2023	27.07	27.82	27.07	27.72
7884	NASDAQ	UBSI	Wed, Oct 4, 2023	27.04	27.26	26.77	27.24
7883	NASDAQ	UBSI	Tue, Oct 3, 2023	27.10	27.29	26.77	27.02
7882	NASDAQ	UBSI	Mon, Oct 2, 2023	27.66	27.75	27.05	27.22
7881	NASDAQ	UBSI	Fri, Sep 29, 2023	27.49	27.99	27.47	27.59
7880	NASDAQ	UBSI	Thu, Sep 28, 2023	27.01	27.57	27.01	27.28
7879	NASDAQ	UBSI	Wed, Sep 27, 2023	26.96	27.06	26.56	26.95
7878	NASDAQ	UBSI	Tue, Sep 26, 2023	26.96	27.52	26.76	26.89
7877	NASDAQ	UBSI	Mon, Sep 25, 2023	26.67	27.25	26.58	27.23
7876	NASDAQ	UBSI	Fri, Sep 22, 2023	26.88	27.00	26.49	26.74
7875	NASDAQ	UBSI	Thu, Sep 21, 2023	26.95	27.53	26.54	26.85
7874	NASDAQ	UBSI	Wed, Sep 20, 2023	27.51	27.81	26.97	27.06
7873	NASDAQ	UBSI	Tue, Sep 19, 2023	27.65	27.90	27.22	27.33
7872	NASDAQ	UBSI	Mon, Sep 18, 2023	28.21	28.45	27.54	27.59
7871	NASDAQ	UBSI	Fri, Sep 15, 2023	28.19	28.37	27.99	28.17
7870	NASDAQ	UBSI	Thu, Sep 14, 2023	28.08	28.41	28.08	28.32
7869	NASDAQ	UBSI	Wed, Sep 13, 2023	28.43	28.47	27.54	27.71
7868	NASDAQ	UBSI	Tue, Sep 12, 2023	28.27	28.50	28.00	28.23
7867	NASDAQ	UBSI	Mon, Sep 11, 2023	28.18	28.18	28.18	28.18
7866	NASDAQ	UBSI	Fri, Sep 8, 2023	28.51	28.64	28.07	28.53
7865	NASDAQ	UBSI	Thu, Sep 7, 2023	28.68	28.86	28.34	28.44
7864	NASDAQ	UBSI	Wed, Sep 6, 2023	29.67	30.02	28.86	29.04
7863	NASDAQ	UBSI	Tue, Sep 5, 2023	30.55	30.67	29.77	29.83
7862	NASDAQ	UBSI	Fri, Sep 1, 2023	30.37	31.01	29.96	30.74
7861	NASDAQ	UBSI	Thu, Aug 31, 2023	29.74	30.24	29.74	30.08
7860	NASDAQ	UBSI	Wed, Aug 30, 2023	29.81	30.12	29.51	29.71
7859	NASDAQ	UBSI	Tue, Aug 29, 2023	29.45	30.06	29.20	29.87
7858	NASDAQ	UBSI	Mon, Aug 28, 2023	29.36	29.72	29.26	29.48
7857	NASDAQ	UBSI	Fri, Aug 25, 2023	29.11	29.49	28.74	29.13
7856	NASDAQ	UBSI	Thu, Aug 24, 2023	28.87	29.51	28.87	29.11
7855	NASDAQ	UBSI	Wed, Aug 23, 2023	28.97	29.34	28.80	28.99
7854	NASDAQ	UBSI	Tue, Aug 22, 2023	29.89	30.11	28.92	28.95
7853	NASDAQ	UBSI	Mon, Aug 21, 2023	30.76	30.86	29.86	29.99
7852	NASDAQ	UBSI	Fri, Aug 18, 2023	30.50	30.93	30.43	30.71
7851	NASDAQ	UBSI	Thu, Aug 17, 2023	31.24	31.50	30.56	30.79
7850	NASDAQ	UBSI	Wed, Aug 16, 2023	31.50	31.82	30.89	31.01
7849	NASDAQ	UBSI	Tue, Aug 15, 2023	32.40	32.65	31.50	31.57
7848	NASDAQ	UBSI	Mon, Aug 14, 2023	32.89	33.10	32.44	32.98
7847	NASDAQ	UBSI	Fri, Aug 11, 2023	32.92	33.31	32.82	33.30
7846	NASDAQ	UBSI	Thu, Aug 10, 2023	33.46	33.92	32.93	33.11
7845	NASDAQ	UBSI	Wed, Aug 9, 2023	33.45	33.72	33.07	33.45
7844	NASDAQ	UBSI	Tue, Aug 8, 2023	32.98	33.68	32.48	33.65
7843	NASDAQ	UBSI	Mon, Aug 7, 2023	33.38	33.86	33.28	33.81
7842	NASDAQ	UBSI	Fri, Aug 4, 2023	33.00	33.50	32.88	33.40
7841	NASDAQ	UBSI	Thu, Aug 3, 2023	32.96	33.24	32.56	33.16
7840	NASDAQ	UBSI	Wed, Aug 2, 2023	32.50	33.09	32.37	33.03
7839	NASDAQ	UBSI	Tue, Aug 1, 2023	33.33	33.33	32.51	33.08
7838	NASDAQ	UBSI	Mon, Jul 31, 2023	33.29	33.83	33.03	33.44
7837	NASDAQ	UBSI	Fri, Jul 28, 2023	33.69	33.69	32.76	33.07
7836	NASDAQ	UBSI	Thu, Jul 27, 2023	33.74	34.30	33.04	33.20
7835	NASDAQ	UBSI	Wed, Jul 26, 2023	32.33	33.25	32.11	33.19
7834	NASDAQ	UBSI	Tue, Jul 25, 2023	31.93	32.35	31.59	31.89
7833	NASDAQ	UBSI	Mon, Jul 24, 2023	31.50	32.09	31.40	32.00
7832	NASDAQ	UBSI	Fri, Jul 21, 2023	32.13	32.13	31.26	31.46
7831	NASDAQ	UBSI	Thu, Jul 20, 2023	32.28	32.28	31.23	31.93
7830	NASDAQ	UBSI	Wed, Jul 19, 2023	32.03	32.43	31.82	32.29
7829	NASDAQ	UBSI	Tue, Jul 18, 2023	29.88	32.08	29.88	31.88
7828	NASDAQ	UBSI	Mon, Jul 17, 2023	29.09	30.05	28.97	29.84
7827	NASDAQ	UBSI	Fri, Jul 14, 2023	30.16	30.16	28.79	29.09
7826	NASDAQ	UBSI	Thu, Jul 13, 2023	29.22	29.93	29.13	29.87
7825	NASDAQ	UBSI	Wed, Jul 12, 2023	29.28	29.71	28.93	29.07
7824	NASDAQ	UBSI	Tue, Jul 11, 2023	28.69	28.94	28.40	28.86
7823	NASDAQ	UBSI	Mon, Jul 10, 2023	28.37	29.10	28.14	28.47
7822	NASDAQ	UBSI	Fri, Jul 7, 2023	28.27	28.63	27.69	28.38
7821	NASDAQ	UBSI	Thu, Jul 6, 2023	28.93	29.00	28.28	28.56
7820	NASDAQ	UBSI	Wed, Jul 5, 2023	30.13	30.13	29.34	29.37
7819	NASDAQ	UBSI	Mon, Jul 3, 2023	29.71	30.55	29.71	30.28
7818	NASDAQ	UBSI	Fri, Jun 30, 2023	30.51	30.63	29.63	29.67
7817	NASDAQ	UBSI	Thu, Jun 29, 2023	29.93	30.33	29.84	30.09
7816	NASDAQ	UBSI	Wed, Jun 28, 2023	29.75	29.86	29.33	29.58
7815	NASDAQ	UBSI	Tue, Jun 27, 2023	29.75	30.35	29.50	30.00
7814	NASDAQ	UBSI	Mon, Jun 26, 2023	29.68	30.30	29.66	29.70
7813	NASDAQ	UBSI	Fri, Jun 23, 2023	29.42	30.01	29.33	29.54
7812	NASDAQ	UBSI	Thu, Jun 22, 2023	30.47	30.47	29.44	29.81
7811	NASDAQ	UBSI	Wed, Jun 21, 2023	31.01	31.06	30.48	30.52
7810	NASDAQ	UBSI	Tue, Jun 20, 2023	31.75	31.75	30.92	31.07
7809	NASDAQ	UBSI	Fri, Jun 16, 2023	32.14	32.14	31.15	31.76
7808	NASDAQ	UBSI	Thu, Jun 15, 2023	31.18	32.10	31.06	31.85
7807	NASDAQ	UBSI	Wed, Jun 14, 2023	32.38	32.60	31.18	31.41
7806	NASDAQ	UBSI	Tue, Jun 13, 2023	31.75	32.61	31.00	32.35
7805	NASDAQ	UBSI	Mon, Jun 12, 2023	32.92	33.48	30.86	31.68
7804	NASDAQ	UBSI	Fri, Jun 9, 2023	33.28	33.35	32.61	32.93
7803	NASDAQ	UBSI	Thu, Jun 8, 2023	33.46	33.65	32.63	33.28
7802	NASDAQ	UBSI	Wed, Jun 7, 2023	33.09	34.78	32.77	34.01
7801	NASDAQ	UBSI	Tue, Jun 6, 2023	31.23	33.42	31.05	32.71
7800	NASDAQ	UBSI	Mon, Jun 5, 2023	31.91	32.09	31.07	31.20
7799	NASDAQ	UBSI	Fri, Jun 2, 2023	30.59	32.29	30.35	32.20
7798	NASDAQ	UBSI	Thu, Jun 1, 2023	29.65	30.43	29.38	30.06
7797	NASDAQ	UBSI	Wed, May 31, 2023	30.04	30.04	28.93	29.42
7796	NASDAQ	UBSI	Tue, May 30, 2023	29.93	30.18	29.28	30.11
7795	NASDAQ	UBSI	Fri, May 26, 2023	29.51	30.06	29.00	30.00
7794	NASDAQ	UBSI	Thu, May 25, 2023	29.57	29.79	28.82	29.47
7793	NASDAQ	UBSI	Wed, May 24, 2023	30.12	30.12	29.66	29.86
7792	NASDAQ	UBSI	Tue, May 23, 2023	30.10	31.05	30.10	30.40
7791	NASDAQ	UBSI	Mon, May 22, 2023	29.88	30.41	29.23	30.23
7790	NASDAQ	UBSI	Fri, May 19, 2023	30.52	30.52	29.22	29.56
7789	NASDAQ	UBSI	Thu, May 18, 2023	29.90	30.40	29.67	30.12
7788	NASDAQ	UBSI	Wed, May 17, 2023	28.76	30.12	28.70	30.03
7787	NASDAQ	UBSI	Tue, May 16, 2023	28.49	28.82	28.21	28.22
7786	NASDAQ	UBSI	Mon, May 15, 2023	28.02	28.64	27.90	28.53
7785	NASDAQ	UBSI	Fri, May 12, 2023	28.38	28.52	27.68	27.93
7784	NASDAQ	UBSI	Thu, May 11, 2023	28.47	28.86	28.00	28.07
7783	NASDAQ	UBSI	Wed, May 10, 2023	29.84	29.84	28.60	28.95
7782	NASDAQ	UBSI	Tue, May 9, 2023	29.45	29.71	28.85	29.28
7781	NASDAQ	UBSI	Mon, May 8, 2023	30.85	30.85	29.55	29.60
7780	NASDAQ	UBSI	Fri, May 5, 2023	30.81	31.43	29.91	30.41
7779	NASDAQ	UBSI	Thu, May 4, 2023	29.29	29.94	28.29	29.63
7778	NASDAQ	UBSI	Wed, May 3, 2023	30.65	31.38	30.04	30.17
7777	NASDAQ	UBSI	Tue, May 2, 2023	31.82	31.86	30.04	30.38
7776	NASDAQ	UBSI	Mon, May 1, 2023	32.85	32.98	31.80	31.93
7775	NASDAQ	UBSI	Fri, Apr 28, 2023	32.50	33.29	32.26	33.13
7774	NASDAQ	UBSI	Thu, Apr 27, 2023	31.36	32.67	31.34	32.57
7773	NASDAQ	UBSI	Wed, Apr 26, 2023	32.05	32.98	30.90	31.19
7772	NASDAQ	UBSI	Tue, Apr 25, 2023	33.25	33.49	32.41	32.71
7771	NASDAQ	UBSI	Mon, Apr 24, 2023	33.42	34.35	33.01	33.73
7770	NASDAQ	UBSI	Fri, Apr 21, 2023	33.99	33.99	33.07	33.80
7769	NASDAQ	UBSI	Thu, Apr 20, 2023	34.35	34.65	33.93	34.05
7768	NASDAQ	UBSI	Wed, Apr 19, 2023	34.09	35.07	34.04	34.79
7767	NASDAQ	UBSI	Tue, Apr 18, 2023	34.92	35.14	33.77	34.10
7766	NASDAQ	UBSI	Mon, Apr 17, 2023	33.89	35.00	33.65	34.98
7765	NASDAQ	UBSI	Fri, Apr 14, 2023	35.09	35.15	33.58	33.89
7764	NASDAQ	UBSI	Thu, Apr 13, 2023	34.38	34.91	33.99	34.58
7763	NASDAQ	UBSI	Wed, Apr 12, 2023	34.77	35.02	34.08	34.39
7762	NASDAQ	UBSI	Tue, Apr 11, 2023	34.79	34.86	34.45	34.59
7761	NASDAQ	UBSI	Mon, Apr 10, 2023	34.23	35.07	34.05	34.56
7760	NASDAQ	UBSI	Thu, Apr 6, 2023	33.90	34.59	33.90	34.38
7759	NASDAQ	UBSI	Wed, Apr 5, 2023	33.51	33.94	33.40	33.76
7758	NASDAQ	UBSI	Tue, Apr 4, 2023	34.70	34.83	33.27	33.82
7757	NASDAQ	UBSI	Mon, Apr 3, 2023	35.33	35.61	34.55	34.90
7756	NASDAQ	UBSI	Fri, Mar 31, 2023	35.27	35.49	34.85	35.20
7755	NASDAQ	UBSI	Thu, Mar 30, 2023	36.94	36.99	34.88	35.03
7754	NASDAQ	UBSI	Wed, Mar 29, 2023	36.95	37.00	36.08	36.56
7753	NASDAQ	UBSI	Tue, Mar 28, 2023	36.44	37.02	36.03	36.74
7752	NASDAQ	UBSI	Mon, Mar 27, 2023	37.44	37.50	36.61	36.74
7751	NASDAQ	UBSI	Fri, Mar 24, 2023	34.83	36.67	34.83	36.63
7750	NASDAQ	UBSI	Thu, Mar 23, 2023	35.96	36.34	35.06	35.45
7749	NASDAQ	UBSI	Wed, Mar 22, 2023	37.29	37.40	35.55	35.63
7748	NASDAQ	UBSI	Tue, Mar 21, 2023	36.97	37.50	36.55	37.36
7747	NASDAQ	UBSI	Mon, Mar 20, 2023	36.35	37.23	35.40	35.52
7746	NASDAQ	UBSI	Fri, Mar 17, 2023	36.46	36.46	35.28	35.79
7745	NASDAQ	UBSI	Thu, Mar 16, 2023	34.94	37.75	34.63	37.18
7744	NASDAQ	UBSI	Wed, Mar 15, 2023	34.48	36.51	34.48	35.32
7743	NASDAQ	UBSI	Tue, Mar 14, 2023	38.66	38.97	36.04	36.38
7742	NASDAQ	UBSI	Mon, Mar 13, 2023	34.22	39.21	33.35	36.13
7741	NASDAQ	UBSI	Fri, Mar 10, 2023	35.78	36.55	34.85	36.18
7740	NASDAQ	UBSI	Thu, Mar 9, 2023	38.13	38.13	36.55	36.72
7739	NASDAQ	UBSI	Wed, Mar 8, 2023	38.77	38.98	38.57	38.79
7738	NASDAQ	UBSI	Tue, Mar 7, 2023	39.72	39.72	38.56	38.66
7737	NASDAQ	UBSI	Mon, Mar 6, 2023	40.02	40.38	39.69	39.97
7736	NASDAQ	UBSI	Fri, Mar 3, 2023	39.68	40.11	39.26	40.04
7735	NASDAQ	UBSI	Thu, Mar 2, 2023	40.16	40.18	39.27	39.60
7734	NASDAQ	UBSI	Wed, Mar 1, 2023	40.60	40.82	40.21	40.45
7733	NASDAQ	UBSI	Tue, Feb 28, 2023	40.95	41.21	40.73	40.77
7732	NASDAQ	UBSI	Mon, Feb 27, 2023	41.02	41.40	40.68	40.81
7731	NASDAQ	UBSI	Fri, Feb 24, 2023	40.58	40.97	40.42	40.94
7730	NASDAQ	UBSI	Thu, Feb 23, 2023	40.98	41.22	40.71	40.98
7729	NASDAQ	UBSI	Wed, Feb 22, 2023	40.88	41.08	40.50	40.85
7728	NASDAQ	UBSI	Tue, Feb 21, 2023	41.23	41.32	40.85	40.86
7727	NASDAQ	UBSI	Fri, Feb 17, 2023	41.56	41.82	41.17	41.63
7726	NASDAQ	UBSI	Thu, Feb 16, 2023	41.60	41.71	41.31	41.36
7725	NASDAQ	UBSI	Wed, Feb 15, 2023	41.04	41.93	40.98	41.88
7724	NASDAQ	UBSI	Tue, Feb 14, 2023	41.73	41.77	41.04	41.37
7723	NASDAQ	UBSI	Mon, Feb 13, 2023	41.20	41.78	41.17	41.76
7722	NASDAQ	UBSI	Fri, Feb 10, 2023	41.04	41.34	40.89	41.30
7721	NASDAQ	UBSI	Thu, Feb 9, 2023	41.44	41.69	40.85	41.05
7720	NASDAQ	UBSI	Wed, Feb 8, 2023	41.66	41.97	41.06	41.35
7719	NASDAQ	UBSI	Tue, Feb 7, 2023	41.48	42.18	41.24	42.02
7718	NASDAQ	UBSI	Mon, Feb 6, 2023	42.00	42.33	41.53	41.70
7717	NASDAQ	UBSI	Fri, Feb 3, 2023	41.97	42.45	41.78	42.30
7716	NASDAQ	UBSI	Thu, Feb 2, 2023	40.73	42.18	40.57	42.17
7715	NASDAQ	UBSI	Wed, Feb 1, 2023	40.01	41.04	39.87	40.62
7714	NASDAQ	UBSI	Tue, Jan 31, 2023	39.23	40.35	39.21	40.20
7713	NASDAQ	UBSI	Mon, Jan 30, 2023	38.95	39.64	38.95	39.03
7712	NASDAQ	UBSI	Fri, Jan 27, 2023	39.42	39.73	39.04	39.37
7711	NASDAQ	UBSI	Thu, Jan 26, 2023	39.02	39.81	38.63	39.60
7710	NASDAQ	UBSI	Wed, Jan 25, 2023	39.23	39.25	38.62	38.85
7709	NASDAQ	UBSI	Tue, Jan 24, 2023	39.57	39.57	38.90	39.20
7708	NASDAQ	UBSI	Mon, Jan 23, 2023	39.63	39.79	39.29	39.39
7707	NASDAQ	UBSI	Fri, Jan 20, 2023	39.25	39.48	38.85	39.44
7706	NASDAQ	UBSI	Thu, Jan 19, 2023	38.99	38.99	38.50	38.77
7705	NASDAQ	UBSI	Wed, Jan 18, 2023	40.35	40.35	38.91	38.96
7704	NASDAQ	UBSI	Tue, Jan 17, 2023	40.61	40.73	40.18	40.62
7703	NASDAQ	UBSI	Fri, Jan 13, 2023	40.60	41.00	40.19	40.87
7702	NASDAQ	UBSI	Thu, Jan 12, 2023	40.76	41.23	40.64	40.94
7701	NASDAQ	UBSI	Wed, Jan 11, 2023	40.23	40.60	40.05	40.50
7700	NASDAQ	UBSI	Tue, Jan 10, 2023	39.77	40.30	39.44	40.12
7699	NASDAQ	UBSI	Mon, Jan 9, 2023	40.28	40.69	39.58	39.72
7698	NASDAQ	UBSI	Fri, Jan 6, 2023	39.82	40.78	39.79	40.37
7697	NASDAQ	UBSI	Thu, Jan 5, 2023	39.60	39.64	39.17	39.49
7696	NASDAQ	UBSI	Wed, Jan 4, 2023	40.24	40.79	39.83	39.91
7695	NASDAQ	UBSI	Tue, Jan 3, 2023	40.55	40.98	40.00	40.14
7694	NASDAQ	UBSI	Fri, Dec 30, 2022	40.64	40.85	40.12	40.49
7693	NASDAQ	UBSI	Thu, Dec 29, 2022	40.38	40.97	40.30	40.79
7692	NASDAQ	UBSI	Wed, Dec 28, 2022	40.49	40.73	40.24	40.25
7691	NASDAQ	UBSI	Tue, Dec 27, 2022	40.67	40.67	40.27	40.43
7690	NASDAQ	UBSI	Fri, Dec 23, 2022	40.25	40.60	40.16	40.46
7689	NASDAQ	UBSI	Thu, Dec 22, 2022	39.69	40.37	39.24	40.30
7688	NASDAQ	UBSI	Wed, Dec 21, 2022	39.60	40.14	39.38	39.94
7687	NASDAQ	UBSI	Tue, Dec 20, 2022	39.02	39.34	38.78	38.94
7686	NASDAQ	UBSI	Mon, Dec 19, 2022	38.49	38.90	38.31	38.81
7685	NASDAQ	UBSI	Fri, Dec 16, 2022	38.85	39.35	38.26	38.36
7684	NASDAQ	UBSI	Thu, Dec 15, 2022	39.04	39.42	38.90	39.11
7683	NASDAQ	UBSI	Wed, Dec 14, 2022	40.46	41.05	39.21	39.28
7682	NASDAQ	UBSI	Tue, Dec 13, 2022	41.43	41.84	40.27	40.34
7681	NASDAQ	UBSI	Mon, Dec 12, 2022	41.04	41.24	40.78	40.96
7680	NASDAQ	UBSI	Fri, Dec 9, 2022	40.71	41.57	40.71	41.01
7679	NASDAQ	UBSI	Thu, Dec 8, 2022	40.96	41.28	40.72	41.20
7678	NASDAQ	UBSI	Wed, Dec 7, 2022	41.16	41.54	40.74	41.05
7677	NASDAQ	UBSI	Tue, Dec 6, 2022	41.30	41.37	40.79	41.13
7676	NASDAQ	UBSI	Mon, Dec 5, 2022	42.75	42.75	40.97	41.24
7675	NASDAQ	UBSI	Fri, Dec 2, 2022	42.52	43.00	42.12	42.96
7674	NASDAQ	UBSI	Thu, Dec 1, 2022	43.00	43.08	42.48	42.80
7673	NASDAQ	UBSI	Wed, Nov 30, 2022	42.10	42.93	41.36	42.89
7672	NASDAQ	UBSI	Tue, Nov 29, 2022	42.09	42.45	42.08	42.20
7671	NASDAQ	UBSI	Mon, Nov 28, 2022	42.87	42.95	41.93	42.12
7670	NASDAQ	UBSI	Fri, Nov 25, 2022	42.90	43.11	42.65	43.06
7669	NASDAQ	UBSI	Wed, Nov 23, 2022	42.44	42.93	42.23	42.61
7668	NASDAQ	UBSI	Tue, Nov 22, 2022	42.45	42.84	42.33	42.65
7667	NASDAQ	UBSI	Mon, Nov 21, 2022	41.80	42.26	41.79	42.23
7666	NASDAQ	UBSI	Fri, Nov 18, 2022	42.44	42.51	41.61	41.89
7665	NASDAQ	UBSI	Thu, Nov 17, 2022	41.83	42.04	41.41	41.67
7664	NASDAQ	UBSI	Wed, Nov 16, 2022	42.72	42.84	42.10	42.21
7663	NASDAQ	UBSI	Tue, Nov 15, 2022	42.81	43.33	42.56	42.85
7662	NASDAQ	UBSI	Mon, Nov 14, 2022	42.86	43.38	42.60	42.68
7661	NASDAQ	UBSI	Fri, Nov 11, 2022	44.02	44.15	42.81	42.86
7660	NASDAQ	UBSI	Thu, Nov 10, 2022	43.55	44.10	43.21	43.77
7659	NASDAQ	UBSI	Wed, Nov 9, 2022	42.83	42.94	42.38	42.50
7658	NASDAQ	UBSI	Tue, Nov 8, 2022	43.11	43.48	42.66	43.04
7657	NASDAQ	UBSI	Mon, Nov 7, 2022	43.09	43.31	42.68	42.98
7656	NASDAQ	UBSI	Fri, Nov 4, 2022	42.65	43.13	42.39	42.92
7655	NASDAQ	UBSI	Thu, Nov 3, 2022	42.08	42.61	41.54	42.44
7654	NASDAQ	UBSI	Wed, Nov 2, 2022	42.94	43.53	42.28	42.37
7653	NASDAQ	UBSI	Tue, Nov 1, 2022	42.59	43.30	42.31	43.16
7652	NASDAQ	UBSI	Mon, Oct 31, 2022	42.02	42.65	41.89	42.35
7651	NASDAQ	UBSI	Fri, Oct 28, 2022	40.62	42.18	40.60	42.13
7650	NASDAQ	UBSI	Thu, Oct 27, 2022	39.50	41.00	39.27	40.50
7649	NASDAQ	UBSI	Wed, Oct 26, 2022	38.32	39.24	38.27	38.93
7648	NASDAQ	UBSI	Tue, Oct 25, 2022	38.55	38.70	38.06	38.33
7647	NASDAQ	UBSI	Mon, Oct 24, 2022	38.92	39.18	38.67	38.87
7646	NASDAQ	UBSI	Fri, Oct 21, 2022	37.80	38.63	37.55	38.48
7645	NASDAQ	UBSI	Thu, Oct 20, 2022	38.98	38.98	37.34	37.54
7644	NASDAQ	UBSI	Wed, Oct 19, 2022	38.64	39.15	38.25	38.87
7643	NASDAQ	UBSI	Tue, Oct 18, 2022	39.19	39.62	38.66	39.02
7642	NASDAQ	UBSI	Mon, Oct 17, 2022	38.71	39.07	38.31	38.78
7641	NASDAQ	UBSI	Fri, Oct 14, 2022	38.64	39.01	37.86	37.97
7640	NASDAQ	UBSI	Thu, Oct 13, 2022	36.40	38.68	36.20	38.54
7639	NASDAQ	UBSI	Wed, Oct 12, 2022	37.05	37.35	36.66	36.86
7638	NASDAQ	UBSI	Tue, Oct 11, 2022	36.70	37.56	36.66	37.14
7637	NASDAQ	UBSI	Mon, Oct 10, 2022	37.12	37.56	36.76	36.92
7636	NASDAQ	UBSI	Fri, Oct 7, 2022	37.93	37.99	37.03	37.09
7635	NASDAQ	UBSI	Thu, Oct 6, 2022	37.70	38.13	37.54	38.05
7634	NASDAQ	UBSI	Wed, Oct 5, 2022	37.38	37.92	37.36	37.84
7633	NASDAQ	UBSI	Tue, Oct 4, 2022	36.69	38.00	36.69	38.00
7632	NASDAQ	UBSI	Mon, Oct 3, 2022	36.28	36.61	35.73	36.40
7631	NASDAQ	UBSI	Fri, Sep 30, 2022	35.89	36.43	35.70	35.75
7630	NASDAQ	UBSI	Thu, Sep 29, 2022	36.14	36.15	35.62	35.89
7629	NASDAQ	UBSI	Wed, Sep 28, 2022	35.92	36.83	35.66	36.56
7628	NASDAQ	UBSI	Tue, Sep 27, 2022	36.55	36.73	35.52	35.78
7627	NASDAQ	UBSI	Mon, Sep 26, 2022	36.41	36.89	36.31	36.51
7626	NASDAQ	UBSI	Fri, Sep 23, 2022	36.50	36.63	36.06	36.56
7625	NASDAQ	UBSI	Thu, Sep 22, 2022	37.45	37.48	36.63	36.94
7624	NASDAQ	UBSI	Wed, Sep 21, 2022	37.84	38.20	37.19	37.29
7623	NASDAQ	UBSI	Tue, Sep 20, 2022	37.50	37.98	37.38	37.84
7622	NASDAQ	UBSI	Mon, Sep 19, 2022	36.58	37.88	36.45	37.78
7621	NASDAQ	UBSI	Fri, Sep 16, 2022	36.70	36.85	36.16	36.81
7620	NASDAQ	UBSI	Thu, Sep 15, 2022	36.17	37.17	36.17	36.77
7619	NASDAQ	UBSI	Wed, Sep 14, 2022	36.04	36.31	35.69	36.17
7618	NASDAQ	UBSI	Tue, Sep 13, 2022	36.43	36.68	35.91	36.07
7617	NASDAQ	UBSI	Mon, Sep 12, 2022	36.74	37.23	36.66	37.04
7616	NASDAQ	UBSI	Fri, Sep 9, 2022	36.14	36.77	36.14	36.69
7615	NASDAQ	UBSI	Thu, Sep 8, 2022	35.28	36.02	35.04	35.99
7614	NASDAQ	UBSI	Wed, Sep 7, 2022	35.50	36.04	35.42	35.96
7613	NASDAQ	UBSI	Tue, Sep 6, 2022	36.55	36.60	35.18	35.52
7612	NASDAQ	UBSI	Fri, Sep 2, 2022	36.82	37.12	36.26	36.42
7611	NASDAQ	UBSI	Thu, Sep 1, 2022	37.03	37.14	36.50	36.68
7610	NASDAQ	UBSI	Wed, Aug 31, 2022	37.53	37.57	36.99	37.10
7609	NASDAQ	UBSI	Tue, Aug 30, 2022	37.81	37.81	37.31	37.56
7608	NASDAQ	UBSI	Mon, Aug 29, 2022	38.01	38.58	37.53	37.62
7607	NASDAQ	UBSI	Fri, Aug 26, 2022	39.12	39.14	38.08	38.14
7606	NASDAQ	UBSI	Thu, Aug 25, 2022	38.32	39.06	38.30	38.99
7605	NASDAQ	UBSI	Wed, Aug 24, 2022	38.48	38.69	38.27	38.35
7604	NASDAQ	UBSI	Tue, Aug 23, 2022	39.31	39.35	38.77	38.78
7603	NASDAQ	UBSI	Mon, Aug 22, 2022	39.53	39.75	39.17	39.22
7602	NASDAQ	UBSI	Fri, Aug 19, 2022	40.08	40.31	39.68	39.93
7601	NASDAQ	UBSI	Thu, Aug 18, 2022	40.19	40.27	39.88	40.22
7600	NASDAQ	UBSI	Wed, Aug 17, 2022	40.41	40.45	40.02	40.22
7599	NASDAQ	UBSI	Tue, Aug 16, 2022	40.00	40.85	39.78	40.68
7598	NASDAQ	UBSI	Mon, Aug 15, 2022	39.79	40.00	39.50	39.99
7597	NASDAQ	UBSI	Fri, Aug 12, 2022	39.64	40.00	39.41	40.00
7596	NASDAQ	UBSI	Thu, Aug 11, 2022	39.27	39.56	39.27	39.42
7595	NASDAQ	UBSI	Wed, Aug 10, 2022	38.89	39.22	38.80	39.07
7594	NASDAQ	UBSI	Tue, Aug 9, 2022	38.21	38.45	38.09	38.43
7593	NASDAQ	UBSI	Mon, Aug 8, 2022	38.53	38.68	38.04	38.11
7592	NASDAQ	UBSI	Fri, Aug 5, 2022	38.23	38.62	38.23	38.40
7591	NASDAQ	UBSI	Thu, Aug 4, 2022	38.65	38.65	38.24	38.33
7590	NASDAQ	UBSI	Wed, Aug 3, 2022	38.67	38.77	38.34	38.63
7589	NASDAQ	UBSI	Tue, Aug 2, 2022	39.25	39.29	38.49	38.51
7588	NASDAQ	UBSI	Mon, Aug 1, 2022	38.65	39.39	38.50	39.31
7587	NASDAQ	UBSI	Fri, Jul 29, 2022	38.46	38.96	38.37	38.74
7586	NASDAQ	UBSI	Thu, Jul 28, 2022	38.23	38.52	37.92	38.25
7585	NASDAQ	UBSI	Wed, Jul 27, 2022	37.74	38.60	37.60	38.23
7584	NASDAQ	UBSI	Tue, Jul 26, 2022	37.11	37.74	36.77	37.66
7583	NASDAQ	UBSI	Mon, Jul 25, 2022	36.56	36.99	36.27	36.92
7582	NASDAQ	UBSI	Fri, Jul 22, 2022	36.25	36.68	35.71	36.21
7581	NASDAQ	UBSI	Thu, Jul 21, 2022	36.32	36.50	35.93	36.34
7580	NASDAQ	UBSI	Wed, Jul 20, 2022	36.12	36.68	36.06	36.64
7579	NASDAQ	UBSI	Tue, Jul 19, 2022	35.62	36.65	35.62	36.44
7578	NASDAQ	UBSI	Mon, Jul 18, 2022	35.71	35.97	35.20	35.34
7577	NASDAQ	UBSI	Fri, Jul 15, 2022	34.73	35.50	34.37	35.43
7576	NASDAQ	UBSI	Thu, Jul 14, 2022	33.82	34.20	33.67	34.17
7575	NASDAQ	UBSI	Wed, Jul 13, 2022	35.16	35.21	34.46	34.51
7574	NASDAQ	UBSI	Tue, Jul 12, 2022	35.09	35.81	35.05	35.35
7573	NASDAQ	UBSI	Mon, Jul 11, 2022	35.41	35.67	35.25	35.45
7572	NASDAQ	UBSI	Fri, Jul 8, 2022	35.73	35.80	35.35	35.64
7571	NASDAQ	UBSI	Thu, Jul 7, 2022	35.61	36.02	35.48	35.59
7570	NASDAQ	UBSI	Wed, Jul 6, 2022	35.24	35.73	35.05	35.47
7569	NASDAQ	UBSI	Tue, Jul 5, 2022	34.79	35.64	34.43	35.63
7568	NASDAQ	UBSI	Fri, Jul 1, 2022	35.07	35.77	34.56	35.63
7567	NASDAQ	UBSI	Thu, Jun 30, 2022	34.55	35.40	34.41	35.07
7566	NASDAQ	UBSI	Wed, Jun 29, 2022	35.42	35.54	34.96	35.21
7565	NASDAQ	UBSI	Tue, Jun 28, 2022	35.72	35.99	35.32	35.35
7564	NASDAQ	UBSI	Mon, Jun 27, 2022	35.85	35.98	34.93	35.54
7563	NASDAQ	UBSI	Fri, Jun 24, 2022	34.95	35.70	34.77	35.60
7562	NASDAQ	UBSI	Thu, Jun 23, 2022	35.12	35.17	34.21	34.75
7561	NASDAQ	UBSI	Wed, Jun 22, 2022	34.59	35.24	34.36	35.18
7560	NASDAQ	UBSI	Tue, Jun 21, 2022	34.65	35.11	34.41	34.95
7559	NASDAQ	UBSI	Fri, Jun 17, 2022	34.29	34.63	33.91	34.10
7558	NASDAQ	UBSI	Thu, Jun 16, 2022	34.31	34.45	33.63	33.74
7557	NASDAQ	UBSI	Wed, Jun 15, 2022	35.26	35.56	34.69	34.96
7556	NASDAQ	UBSI	Tue, Jun 14, 2022	34.97	35.35	34.59	34.91
7555	NASDAQ	UBSI	Mon, Jun 13, 2022	34.35	35.41	34.33	34.89
7554	NASDAQ	UBSI	Fri, Jun 10, 2022	34.56	35.10	34.49	34.94
7553	NASDAQ	UBSI	Thu, Jun 9, 2022	36.36	36.37	35.37	35.41
7552	NASDAQ	UBSI	Wed, Jun 8, 2022	37.26	37.26	36.56	36.76
7551	NASDAQ	UBSI	Tue, Jun 7, 2022	36.90	37.59	36.80	37.57
7550	NASDAQ	UBSI	Mon, Jun 6, 2022	37.18	37.50	37.00	37.20
7549	NASDAQ	UBSI	Fri, Jun 3, 2022	37.38	37.45	36.79	36.89
7548	NASDAQ	UBSI	Thu, Jun 2, 2022	37.19	37.56	36.65	37.53
7547	NASDAQ	UBSI	Wed, Jun 1, 2022	37.55	37.55	36.62	37.08
7546	NASDAQ	UBSI	Tue, May 31, 2022	37.02	37.81	36.79	37.56
7545	NASDAQ	UBSI	Fri, May 27, 2022	36.79	37.36	36.79	37.36
7544	NASDAQ	UBSI	Thu, May 26, 2022	36.90	37.28	36.73	36.94
7543	NASDAQ	UBSI	Wed, May 25, 2022	36.38	37.11	36.31	36.57
7542	NASDAQ	UBSI	Tue, May 24, 2022	36.25	36.56	35.60	36.50
7541	NASDAQ	UBSI	Mon, May 23, 2022	35.91	36.75	35.74	36.37
7540	NASDAQ	UBSI	Fri, May 20, 2022	35.27	35.51	34.65	35.36
7539	NASDAQ	UBSI	Thu, May 19, 2022	35.22	35.51	34.92	34.95
7538	NASDAQ	UBSI	Wed, May 18, 2022	35.42	35.87	35.24	35.61
7537	NASDAQ	UBSI	Tue, May 17, 2022	35.15	35.67	35.05	35.65
7536	NASDAQ	UBSI	Mon, May 16, 2022	34.43	35.02	34.10	34.65
7535	NASDAQ	UBSI	Fri, May 13, 2022	34.79	35.01	34.29	34.60
7534	NASDAQ	UBSI	Thu, May 12, 2022	34.25	34.56	33.61	34.54
7533	NASDAQ	UBSI	Wed, May 11, 2022	34.66	35.19	34.03	34.10
7532	NASDAQ	UBSI	Tue, May 10, 2022	35.04	35.45	33.97	34.49
7531	NASDAQ	UBSI	Mon, May 9, 2022	34.36	35.29	34.33	34.95
7530	NASDAQ	UBSI	Fri, May 6, 2022	35.02	35.02	34.28	34.62
7529	NASDAQ	UBSI	Thu, May 5, 2022	35.10	35.20	34.42	35.02
7528	NASDAQ	UBSI	Wed, May 4, 2022	34.70	35.61	34.51	35.54
7527	NASDAQ	UBSI	Tue, May 3, 2022	33.87	34.89	33.73	34.78
7526	NASDAQ	UBSI	Mon, May 2, 2022	33.79	33.94	33.11	33.86
7525	NASDAQ	UBSI	Fri, Apr 29, 2022	33.84	34.08	33.11	33.26
7524	NASDAQ	UBSI	Thu, Apr 28, 2022	33.86	34.24	33.46	33.91
7523	NASDAQ	UBSI	Wed, Apr 27, 2022	33.82	34.23	33.49	33.82
7522	NASDAQ	UBSI	Tue, Apr 26, 2022	33.78	34.86	33.78	33.90
7521	NASDAQ	UBSI	Mon, Apr 25, 2022	33.75	34.46	33.22	34.42
7520	NASDAQ	UBSI	Fri, Apr 22, 2022	34.79	34.80	33.93	33.95
7519	NASDAQ	UBSI	Thu, Apr 21, 2022	35.62	35.78	34.65	34.80
7518	NASDAQ	UBSI	Wed, Apr 20, 2022	35.17	35.56	35.03	35.36
7517	NASDAQ	UBSI	Tue, Apr 19, 2022	34.17	34.96	33.16	34.89
7516	NASDAQ	UBSI	Mon, Apr 18, 2022	34.09	34.39	33.98	34.15
7515	NASDAQ	UBSI	Thu, Apr 14, 2022	34.38	34.62	33.90	34.17
7514	NASDAQ	UBSI	Wed, Apr 13, 2022	33.55	34.48	33.31	34.38
7513	NASDAQ	UBSI	Tue, Apr 12, 2022	33.75	34.28	33.46	33.68
7512	NASDAQ	UBSI	Mon, Apr 11, 2022	33.59	34.41	33.59	33.86
7511	NASDAQ	UBSI	Fri, Apr 8, 2022	34.17	34.17	33.57	33.62
7510	NASDAQ	UBSI	Thu, Apr 7, 2022	33.85	33.95	33.18	33.65
7509	NASDAQ	UBSI	Wed, Apr 6, 2022	34.05	34.20	33.69	33.75
7508	NASDAQ	UBSI	Tue, Apr 5, 2022	34.50	34.85	34.09	34.18
7507	NASDAQ	UBSI	Mon, Apr 4, 2022	34.83	34.96	34.12	34.52
7506	NASDAQ	UBSI	Fri, Apr 1, 2022	35.12	35.59	34.81	35.04
7505	NASDAQ	UBSI	Thu, Mar 31, 2022	35.34	35.76	34.79	34.88
7504	NASDAQ	UBSI	Wed, Mar 30, 2022	36.47	36.49	35.11	35.36
7503	NASDAQ	UBSI	Tue, Mar 29, 2022	36.23	36.58	35.73	36.23
7502	NASDAQ	UBSI	Mon, Mar 28, 2022	35.42	35.83	34.83	35.83
7501	NASDAQ	UBSI	Fri, Mar 25, 2022	35.17	35.73	34.95	35.70
7500	NASDAQ	UBSI	Thu, Mar 24, 2022	34.67	35.09	34.30	34.93
7499	NASDAQ	UBSI	Wed, Mar 23, 2022	35.15	35.55	34.39	34.49
7498	NASDAQ	UBSI	Tue, Mar 22, 2022	35.57	36.04	35.36	35.50
7497	NASDAQ	UBSI	Mon, Mar 21, 2022	35.46	35.66	34.94	35.20
7496	NASDAQ	UBSI	Fri, Mar 18, 2022	35.76	35.76	34.64	35.30
7495	NASDAQ	UBSI	Thu, Mar 17, 2022	35.78	36.20	35.32	35.74
7494	NASDAQ	UBSI	Wed, Mar 16, 2022	36.04	36.54	35.27	36.34
7493	NASDAQ	UBSI	Tue, Mar 15, 2022	36.01	36.40	35.27	35.73
7492	NASDAQ	UBSI	Mon, Mar 14, 2022	36.11	36.73	35.69	35.90
7491	NASDAQ	UBSI	Fri, Mar 11, 2022	35.35	36.03	35.22	35.66
7490	NASDAQ	UBSI	Thu, Mar 10, 2022	34.08	35.06	33.90	34.96
7489	NASDAQ	UBSI	Wed, Mar 9, 2022	34.59	35.06	34.47	34.64
7488	NASDAQ	UBSI	Tue, Mar 8, 2022	34.66	34.67	33.58	33.73
7487	NASDAQ	UBSI	Mon, Mar 7, 2022	34.73	35.27	33.93	33.97
7486	NASDAQ	UBSI	Fri, Mar 4, 2022	35.19	35.50	34.44	34.90
7485	NASDAQ	UBSI	Thu, Mar 3, 2022	36.00	36.00	35.48	35.85
7484	NASDAQ	UBSI	Wed, Mar 2, 2022	34.95	36.26	34.95	35.83
7483	NASDAQ	UBSI	Tue, Mar 1, 2022	36.22	36.42	34.24	34.70
7482	NASDAQ	UBSI	Mon, Feb 28, 2022	35.76	36.71	35.76	36.62
7481	NASDAQ	UBSI	Fri, Feb 25, 2022	35.23	36.69	35.23	36.61
7480	NASDAQ	UBSI	Thu, Feb 24, 2022	34.83	35.13	33.92	35.00
7479	NASDAQ	UBSI	Wed, Feb 23, 2022	36.45	36.79	35.77	35.93
7478	NASDAQ	UBSI	Tue, Feb 22, 2022	36.77	36.77	35.98	36.26
7477	NASDAQ	UBSI	Fri, Feb 18, 2022	36.17	36.86	36.09	36.72
7476	NASDAQ	UBSI	Thu, Feb 17, 2022	36.77	36.87	36.19	36.24
7475	NASDAQ	UBSI	Wed, Feb 16, 2022	36.69	37.45	36.69	37.20
7474	NASDAQ	UBSI	Tue, Feb 15, 2022	36.41	37.04	36.18	37.00
7473	NASDAQ	UBSI	Mon, Feb 14, 2022	36.17	36.47	35.64	36.02
7472	NASDAQ	UBSI	Fri, Feb 11, 2022	36.00	36.75	35.74	35.93
7471	NASDAQ	UBSI	Thu, Feb 10, 2022	36.19	36.67	35.84	36.06
7470	NASDAQ	UBSI	Wed, Feb 9, 2022	36.40	36.82	36.02	36.20
7469	NASDAQ	UBSI	Tue, Feb 8, 2022	36.43	36.98	36.32	36.86
7468	NASDAQ	UBSI	Mon, Feb 7, 2022	35.95	36.25	35.66	35.99
7467	NASDAQ	UBSI	Fri, Feb 4, 2022	35.55	36.20	35.16	35.92
7466	NASDAQ	UBSI	Thu, Feb 3, 2022	35.70	36.12	35.28	35.36
7465	NASDAQ	UBSI	Wed, Feb 2, 2022	36.12	36.30	35.36	35.61
7464	NASDAQ	UBSI	Tue, Feb 1, 2022	35.12	36.41	34.62	36.30
7463	NASDAQ	UBSI	Mon, Jan 31, 2022	34.89	35.42	34.44	35.33
7462	NASDAQ	UBSI	Fri, Jan 28, 2022	35.47	35.47	34.23	35.17
7461	NASDAQ	UBSI	Thu, Jan 27, 2022	36.39	37.04	34.82	35.20
7460	NASDAQ	UBSI	Wed, Jan 26, 2022	37.41	37.79	35.89	36.48
7459	NASDAQ	UBSI	Tue, Jan 25, 2022	37.01	37.74	36.08	37.32
7458	NASDAQ	UBSI	Mon, Jan 24, 2022	36.15	37.37	35.92	37.31
7457	NASDAQ	UBSI	Fri, Jan 21, 2022	36.64	37.59	36.51	36.56
7456	NASDAQ	UBSI	Thu, Jan 20, 2022	37.99	38.65	36.93	36.99
7455	NASDAQ	UBSI	Wed, Jan 19, 2022	39.11	39.17	38.05	38.10
7454	NASDAQ	UBSI	Tue, Jan 18, 2022	39.22	39.48	38.78	38.92
7453	NASDAQ	UBSI	Fri, Jan 14, 2022	38.97	39.38	38.54	39.28
7452	NASDAQ	UBSI	Thu, Jan 13, 2022	39.80	39.80	38.96	39.26
7451	NASDAQ	UBSI	Wed, Jan 12, 2022	39.47	39.50	38.47	38.84
7450	NASDAQ	UBSI	Tue, Jan 11, 2022	39.44	39.50	38.89	39.41
7449	NASDAQ	UBSI	Mon, Jan 10, 2022	39.04	39.48	38.94	39.37
7448	NASDAQ	UBSI	Fri, Jan 7, 2022	38.48	38.98	38.15	38.89
7447	NASDAQ	UBSI	Thu, Jan 6, 2022	37.79	38.54	37.43	38.46
7446	NASDAQ	UBSI	Wed, Jan 5, 2022	37.88	38.20	37.37	37.40
7445	NASDAQ	UBSI	Tue, Jan 4, 2022	37.25	38.25	36.49	37.84
7444	NASDAQ	UBSI	Mon, Jan 3, 2022	36.72	37.37	36.60	36.94
7443	NASDAQ	UBSI	Fri, Dec 31, 2021	36.11	36.46	36.03	36.28
7442	NASDAQ	UBSI	Thu, Dec 30, 2021	36.55	37.04	36.27	36.32
7441	NASDAQ	UBSI	Wed, Dec 29, 2021	36.61	36.76	36.27	36.41
7440	NASDAQ	UBSI	Tue, Dec 28, 2021	36.30	36.85	36.12	36.60
7439	NASDAQ	UBSI	Mon, Dec 27, 2021	36.60	36.60	35.77	36.44
7438	NASDAQ	UBSI	Thu, Dec 23, 2021	35.66	36.22	35.66	36.04
7437	NASDAQ	UBSI	Wed, Dec 22, 2021	34.76	35.34	34.56	35.33
7436	NASDAQ	UBSI	Tue, Dec 21, 2021	34.56	35.12	34.25	34.94
7435	NASDAQ	UBSI	Mon, Dec 20, 2021	34.46	35.40	33.34	34.13
7434	NASDAQ	UBSI	Fri, Dec 17, 2021	34.93	35.20	34.01	34.92
7433	NASDAQ	UBSI	Thu, Dec 16, 2021	35.56	35.85	34.82	35.02
7432	NASDAQ	UBSI	Wed, Dec 15, 2021	35.29	35.48	34.61	34.97
7431	NASDAQ	UBSI	Tue, Dec 14, 2021	35.59	36.42	35.53	35.67
7430	NASDAQ	UBSI	Mon, Dec 13, 2021	35.96	36.24	35.27	35.56
7429	NASDAQ	UBSI	Fri, Dec 10, 2021	36.28	36.47	35.49	36.21
7428	NASDAQ	UBSI	Thu, Dec 9, 2021	36.29	36.47	35.65	36.04
7427	NASDAQ	UBSI	Wed, Dec 8, 2021	36.64	36.71	36.24	36.33
7426	NASDAQ	UBSI	Tue, Dec 7, 2021	37.38	37.50	36.45	36.64
7425	NASDAQ	UBSI	Mon, Dec 6, 2021	35.98	37.54	35.89	37.21
7424	NASDAQ	UBSI	Fri, Dec 3, 2021	37.38	37.46	35.33	35.36
7423	NASDAQ	UBSI	Thu, Dec 2, 2021	35.70	37.47	35.58	37.19
7422	NASDAQ	UBSI	Wed, Dec 1, 2021	36.16	36.77	35.15	35.17
7421	NASDAQ	UBSI	Tue, Nov 30, 2021	36.07	36.47	35.59	35.73
7420	NASDAQ	UBSI	Mon, Nov 29, 2021	36.93	37.22	36.16	36.55
7419	NASDAQ	UBSI	Fri, Nov 26, 2021	37.33	38.29	35.91	36.22
7418	NASDAQ	UBSI	Wed, Nov 24, 2021	38.84	39.07	38.71	38.85
7417	NASDAQ	UBSI	Tue, Nov 23, 2021	39.24	39.41	39.04	39.10
7416	NASDAQ	UBSI	Mon, Nov 22, 2021	38.65	39.41	38.38	38.87
7415	NASDAQ	UBSI	Fri, Nov 19, 2021	37.85	38.25	37.48	38.19
7414	NASDAQ	UBSI	Thu, Nov 18, 2021	38.34	38.39	37.98	38.30
7413	NASDAQ	UBSI	Wed, Nov 17, 2021	38.41	38.46	37.88	38.27
7412	NASDAQ	UBSI	Tue, Nov 16, 2021	38.52	38.80	38.19	38.58
7411	NASDAQ	UBSI	Mon, Nov 15, 2021	38.67	38.83	38.25	38.63
7410	NASDAQ	UBSI	Fri, Nov 12, 2021	38.83	38.83	38.11	38.45
7409	NASDAQ	UBSI	Thu, Nov 11, 2021	38.61	38.88	38.38	38.82
7408	NASDAQ	UBSI	Wed, Nov 10, 2021	38.40	38.74	38.35	38.49
7407	NASDAQ	UBSI	Tue, Nov 9, 2021	38.13	38.44	37.83	38.32
7406	NASDAQ	UBSI	Mon, Nov 8, 2021	38.42	38.74	36.47	38.31
7405	NASDAQ	UBSI	Fri, Nov 5, 2021	38.06	38.75	38.01	38.32
7404	NASDAQ	UBSI	Thu, Nov 4, 2021	38.36	38.36	37.29	37.63
7403	NASDAQ	UBSI	Wed, Nov 3, 2021	37.48	38.70	37.48	38.37
7402	NASDAQ	UBSI	Tue, Nov 2, 2021	38.44	38.50	37.50	37.57
7401	NASDAQ	UBSI	Mon, Nov 1, 2021	37.30	38.47	37.30	38.46
7400	NASDAQ	UBSI	Fri, Oct 29, 2021	36.44	37.11	36.40	36.99
7399	NASDAQ	UBSI	Thu, Oct 28, 2021	35.39	36.51	35.32	36.47
7398	NASDAQ	UBSI	Wed, Oct 27, 2021	37.07	37.07	35.25	35.29
7397	NASDAQ	UBSI	Tue, Oct 26, 2021	37.49	37.68	36.71	37.11
7396	NASDAQ	UBSI	Mon, Oct 25, 2021	37.37	37.60	36.94	37.46
7395	NASDAQ	UBSI	Fri, Oct 22, 2021	36.75	37.16	36.38	37.10
7394	NASDAQ	UBSI	Thu, Oct 21, 2021	36.77	36.93	36.41	36.86
7393	NASDAQ	UBSI	Wed, Oct 20, 2021	36.18	36.86	36.18	36.84
7392	NASDAQ	UBSI	Tue, Oct 19, 2021	36.25	36.53	35.86	36.25
7391	NASDAQ	UBSI	Mon, Oct 18, 2021	35.00	36.59	35.00	36.01
7390	NASDAQ	UBSI	Fri, Oct 15, 2021	36.98	36.98	36.19	36.25
7389	NASDAQ	UBSI	Thu, Oct 14, 2021	36.18	36.50	35.86	36.47
7388	NASDAQ	UBSI	Wed, Oct 13, 2021	36.05	36.10	35.30	35.80
7387	NASDAQ	UBSI	Tue, Oct 12, 2021	36.34	36.45	36.02	36.05
7386	NASDAQ	UBSI	Mon, Oct 11, 2021	37.15	37.15	36.33	36.34
7385	NASDAQ	UBSI	Fri, Oct 8, 2021	36.88	37.04	36.66	36.81
7384	NASDAQ	UBSI	Thu, Oct 7, 2021	36.42	36.95	36.35	36.93
7383	NASDAQ	UBSI	Wed, Oct 6, 2021	35.58	36.19	35.58	36.14
7382	NASDAQ	UBSI	Tue, Oct 5, 2021	37.01	37.16	36.36	36.40
7381	NASDAQ	UBSI	Mon, Oct 4, 2021	36.61	37.19	36.24	36.89
7380	NASDAQ	UBSI	Fri, Oct 1, 2021	36.40	37.20	36.16	36.66
7379	NASDAQ	UBSI	Thu, Sep 30, 2021	36.69	37.12	36.36	36.38
7378	NASDAQ	UBSI	Wed, Sep 29, 2021	35.34	36.37	35.12	36.32
7377	NASDAQ	UBSI	Tue, Sep 28, 2021	35.30	35.70	35.08	35.34
7376	NASDAQ	UBSI	Mon, Sep 27, 2021	34.09	35.26	34.09	35.08
7375	NASDAQ	UBSI	Fri, Sep 24, 2021	33.59	34.03	33.48	33.70
7374	NASDAQ	UBSI	Thu, Sep 23, 2021	32.87	33.89	32.86	33.68
7373	NASDAQ	UBSI	Wed, Sep 22, 2021	32.59	32.90	32.47	32.60
7372	NASDAQ	UBSI	Tue, Sep 21, 2021	32.53	32.73	31.95	32.14
7371	NASDAQ	UBSI	Mon, Sep 20, 2021	32.35	32.65	31.74	32.36
7370	NASDAQ	UBSI	Fri, Sep 17, 2021	33.02	33.47	32.87	33.05
7369	NASDAQ	UBSI	Thu, Sep 16, 2021	33.64	33.64	32.74	32.81
7368	NASDAQ	UBSI	Wed, Sep 15, 2021	32.92	33.42	32.89	33.36
7367	NASDAQ	UBSI	Tue, Sep 14, 2021	34.06	34.06	32.72	32.88
7366	NASDAQ	UBSI	Mon, Sep 13, 2021	33.79	34.06	33.45	33.85
7365	NASDAQ	UBSI	Fri, Sep 10, 2021	34.33	34.44	33.41	33.47
7364	NASDAQ	UBSI	Thu, Sep 9, 2021	34.45	34.73	34.11	34.20
7363	NASDAQ	UBSI	Wed, Sep 8, 2021	35.21	35.34	34.54	34.76
7362	NASDAQ	UBSI	Tue, Sep 7, 2021	35.98	36.15	35.41	35.43
7361	NASDAQ	UBSI	Fri, Sep 3, 2021	36.20	36.34	35.74	35.86
7360	NASDAQ	UBSI	Thu, Sep 2, 2021	35.75	36.51	35.75	36.08
7359	NASDAQ	UBSI	Wed, Sep 1, 2021	36.29	36.37	35.67	36.13
7358	NASDAQ	UBSI	Tue, Aug 31, 2021	36.19	36.52	35.96	36.33
7357	NASDAQ	UBSI	Mon, Aug 30, 2021	36.90	36.90	36.10	36.14
7356	NASDAQ	UBSI	Fri, Aug 27, 2021	36.04	36.89	36.04	36.86
7355	NASDAQ	UBSI	Thu, Aug 26, 2021	36.31	36.47	35.92	35.98
7354	NASDAQ	UBSI	Wed, Aug 25, 2021	36.20	36.73	35.60	36.31
7353	NASDAQ	UBSI	Tue, Aug 24, 2021	35.86	36.18	35.72	36.10
7352	NASDAQ	UBSI	Mon, Aug 23, 2021	36.18	36.22	35.85	35.90
7351	NASDAQ	UBSI	Fri, Aug 20, 2021	35.05	35.86	35.05	35.86
7350	NASDAQ	UBSI	Thu, Aug 19, 2021	34.80	35.26	34.63	35.09
7349	NASDAQ	UBSI	Wed, Aug 18, 2021	35.15	35.90	35.05	35.12
7348	NASDAQ	UBSI	Tue, Aug 17, 2021	35.43	35.79	34.98	35.54
7347	NASDAQ	UBSI	Mon, Aug 16, 2021	35.45	35.88	35.22	35.86
7346	NASDAQ	UBSI	Fri, Aug 13, 2021	35.97	35.97	35.62	35.81
7345	NASDAQ	UBSI	Thu, Aug 12, 2021	36.09	36.21	35.70	36.09
7344	NASDAQ	UBSI	Wed, Aug 11, 2021	35.91	36.10	35.54	36.09
7343	NASDAQ	UBSI	Tue, Aug 10, 2021	34.84	35.70	34.82	35.66
7342	NASDAQ	UBSI	Mon, Aug 9, 2021	35.29	35.44	34.89	34.93
7341	NASDAQ	UBSI	Fri, Aug 6, 2021	35.06	35.75	34.63	35.50
7340	NASDAQ	UBSI	Thu, Aug 5, 2021	34.02	34.59	34.01	34.48
7339	NASDAQ	UBSI	Wed, Aug 4, 2021	33.84	34.38	33.76	33.91
7338	NASDAQ	UBSI	Tue, Aug 3, 2021	34.42	34.52	33.46	34.37
7337	NASDAQ	UBSI	Mon, Aug 2, 2021	34.62	35.39	33.87	33.89
7336	NASDAQ	UBSI	Fri, Jul 30, 2021	34.88	35.55	34.45	34.54
7335	NASDAQ	UBSI	Thu, Jul 29, 2021	35.41	35.54	34.90	35.07
7334	NASDAQ	UBSI	Wed, Jul 28, 2021	34.89	35.36	34.27	35.02
7333	NASDAQ	UBSI	Tue, Jul 27, 2021	34.49	35.06	34.32	34.75
7332	NASDAQ	UBSI	Mon, Jul 26, 2021	34.45	35.18	34.34	34.95
7331	NASDAQ	UBSI	Fri, Jul 23, 2021	34.45	35.58	33.84	34.29
7330	NASDAQ	UBSI	Thu, Jul 22, 2021	34.64	34.64	33.69	33.78
7329	NASDAQ	UBSI	Wed, Jul 21, 2021	34.83	35.29	34.70	34.81
7328	NASDAQ	UBSI	Tue, Jul 20, 2021	33.74	35.30	33.74	34.44
7327	NASDAQ	UBSI	Mon, Jul 19, 2021	34.30	34.55	33.45	33.74
7326	NASDAQ	UBSI	Fri, Jul 16, 2021	36.02	36.02	34.74	34.86
7325	NASDAQ	UBSI	Thu, Jul 15, 2021	34.85	35.79	34.77	35.70
7324	NASDAQ	UBSI	Wed, Jul 14, 2021	35.26	35.79	34.83	35.18
7323	NASDAQ	UBSI	Tue, Jul 13, 2021	35.73	35.73	35.08	35.16
7322	NASDAQ	UBSI	Mon, Jul 12, 2021	35.08	35.85	34.99	35.79
7321	NASDAQ	UBSI	Fri, Jul 9, 2021	34.95	35.57	34.66	35.52
7320	NASDAQ	UBSI	Thu, Jul 8, 2021	34.53	34.92	34.08	34.39
7319	NASDAQ	UBSI	Wed, Jul 7, 2021	35.22	35.85	35.05	35.28
7318	NASDAQ	UBSI	Tue, Jul 6, 2021	36.37	36.43	35.26	35.49
7317	NASDAQ	UBSI	Fri, Jul 2, 2021	36.68	36.84	36.27	36.58
7316	NASDAQ	UBSI	Thu, Jul 1, 2021	36.85	37.10	36.50	36.75
7315	NASDAQ	UBSI	Wed, Jun 30, 2021	36.47	36.71	36.19	36.50
7314	NASDAQ	UBSI	Tue, Jun 29, 2021	37.52	37.68	36.53	36.63
7313	NASDAQ	UBSI	Mon, Jun 28, 2021	37.80	37.83	36.89	37.18
7312	NASDAQ	UBSI	Fri, Jun 25, 2021	38.47	38.72	37.93	38.10
7311	NASDAQ	UBSI	Thu, Jun 24, 2021	37.84	38.41	37.56	38.38
7310	NASDAQ	UBSI	Wed, Jun 23, 2021	37.64	37.91	37.39	37.73
7309	NASDAQ	UBSI	Tue, Jun 22, 2021	37.50	37.69	36.91	37.50
7308	NASDAQ	UBSI	Mon, Jun 21, 2021	36.85	37.92	36.85	37.55
7307	NASDAQ	UBSI	Fri, Jun 18, 2021	37.19	37.46	36.22	36.36
7306	NASDAQ	UBSI	Thu, Jun 17, 2021	39.49	39.49	37.65	37.74
7305	NASDAQ	UBSI	Wed, Jun 16, 2021	38.38	39.29	38.06	39.10
7304	NASDAQ	UBSI	Tue, Jun 15, 2021	37.69	38.92	37.67	38.61
7303	NASDAQ	UBSI	Mon, Jun 14, 2021	38.00	38.29	37.35	37.61
7302	NASDAQ	UBSI	Fri, Jun 11, 2021	37.72	38.00	37.43	37.88
7301	NASDAQ	UBSI	Thu, Jun 10, 2021	38.35	38.35	37.46	37.48
7300	NASDAQ	UBSI	Wed, Jun 9, 2021	38.60	38.60	38.03	38.06
7299	NASDAQ	UBSI	Tue, Jun 8, 2021	38.70	39.07	38.54	38.93
7298	NASDAQ	UBSI	Mon, Jun 7, 2021	39.33	39.58	39.00	39.19
7297	NASDAQ	UBSI	Fri, Jun 4, 2021	38.88	39.38	38.58	39.23
7296	NASDAQ	UBSI	Thu, Jun 3, 2021	39.32	39.94	38.43	39.03
7295	NASDAQ	UBSI	Wed, Jun 2, 2021	41.96	42.00	41.09	41.15
7294	NASDAQ	UBSI	Tue, Jun 1, 2021	41.49	41.84	41.40	41.71
7293	NASDAQ	UBSI	Fri, May 28, 2021	41.07	41.23	40.44	41.19
7292	NASDAQ	UBSI	Thu, May 27, 2021	40.95	41.32	40.72	41.11
7291	NASDAQ	UBSI	Wed, May 26, 2021	39.78	40.48	39.46	40.39
7290	NASDAQ	UBSI	Tue, May 25, 2021	41.16	41.47	39.64	39.68
7289	NASDAQ	UBSI	Mon, May 24, 2021	41.49	41.65	40.86	41.00
7288	NASDAQ	UBSI	Fri, May 21, 2021	41.38	41.77	41.14	41.43
7287	NASDAQ	UBSI	Thu, May 20, 2021	40.83	41.15	40.30	40.84
7286	NASDAQ	UBSI	Wed, May 19, 2021	40.74	41.00	40.00	41.00
7285	NASDAQ	UBSI	Tue, May 18, 2021	42.20	42.50	41.20	41.23
7284	NASDAQ	UBSI	Mon, May 17, 2021	42.16	42.34	41.60	42.31
7283	NASDAQ	UBSI	Fri, May 14, 2021	42.00	42.38	41.59	42.29
7282	NASDAQ	UBSI	Thu, May 13, 2021	39.68	41.89	39.68	41.67
7281	NASDAQ	UBSI	Wed, May 12, 2021	41.21	41.61	39.62	39.77
7280	NASDAQ	UBSI	Tue, May 11, 2021	40.31	41.13	40.31	40.85
7279	NASDAQ	UBSI	Mon, May 10, 2021	41.30	41.68	40.60	40.60
7278	NASDAQ	UBSI	Fri, May 7, 2021	39.97	41.20	39.83	41.00
7277	NASDAQ	UBSI	Thu, May 6, 2021	40.64	40.72	39.82	40.62
7276	NASDAQ	UBSI	Wed, May 5, 2021	40.55	40.70	39.96	40.45
7275	NASDAQ	UBSI	Tue, May 4, 2021	39.99	40.74	39.87	40.31
7274	NASDAQ	UBSI	Mon, May 3, 2021	39.70	40.31	39.52	40.11
7273	NASDAQ	UBSI	Fri, Apr 30, 2021	39.25	39.85	39.13	39.27
7272	NASDAQ	UBSI	Thu, Apr 29, 2021	40.73	40.73	39.43	39.63
7271	NASDAQ	UBSI	Wed, Apr 28, 2021	39.42	39.77	38.91	39.08
7270	NASDAQ	UBSI	Tue, Apr 27, 2021	39.11	39.48	38.87	39.43
7269	NASDAQ	UBSI	Mon, Apr 26, 2021	40.00	40.61	39.04	39.11
7268	NASDAQ	UBSI	Fri, Apr 23, 2021	38.14	39.96	38.14	39.67
7267	NASDAQ	UBSI	Thu, Apr 22, 2021	38.66	38.99	38.05	38.09
7266	NASDAQ	UBSI	Wed, Apr 21, 2021	37.58	38.79	37.57	38.73
7265	NASDAQ	UBSI	Tue, Apr 20, 2021	38.53	38.89	37.57	37.66
7264	NASDAQ	UBSI	Mon, Apr 19, 2021	39.24	39.60	38.53	38.88
7263	NASDAQ	UBSI	Fri, Apr 16, 2021	39.50	39.74	38.89	39.37
7262	NASDAQ	UBSI	Thu, Apr 15, 2021	38.91	39.00	38.02	38.96
7261	NASDAQ	UBSI	Wed, Apr 14, 2021	38.28	39.35	38.28	38.98
7260	NASDAQ	UBSI	Tue, Apr 13, 2021	39.19	39.19	38.06	38.20
7259	NASDAQ	UBSI	Mon, Apr 12, 2021	39.31	39.55	38.96	39.19
7258	NASDAQ	UBSI	Fri, Apr 9, 2021	38.51	39.13	38.51	38.98
7257	NASDAQ	UBSI	Thu, Apr 8, 2021	38.20	38.47	37.50	38.37
7256	NASDAQ	UBSI	Wed, Apr 7, 2021	38.75	39.17	38.25	38.53
7255	NASDAQ	UBSI	Tue, Apr 6, 2021	38.83	39.60	38.30	38.61
7254	NASDAQ	UBSI	Mon, Apr 5, 2021	39.54	39.54	38.44	38.69
7253	NASDAQ	UBSI	Thu, Apr 1, 2021	38.65	38.93	38.30	38.89
7252	NASDAQ	UBSI	Wed, Mar 31, 2021	39.06	39.52	38.40	38.58
7251	NASDAQ	UBSI	Tue, Mar 30, 2021	38.77	39.29	38.65	38.99
7250	NASDAQ	UBSI	Mon, Mar 29, 2021	38.97	39.64	38.08	38.28
7249	NASDAQ	UBSI	Fri, Mar 26, 2021	39.24	39.84	38.82	39.68
7248	NASDAQ	UBSI	Thu, Mar 25, 2021	37.58	38.92	37.41	38.68
7247	NASDAQ	UBSI	Wed, Mar 24, 2021	37.98	39.14	37.70	37.74
7246	NASDAQ	UBSI	Tue, Mar 23, 2021	38.40	38.66	37.26	37.43
7245	NASDAQ	UBSI	Mon, Mar 22, 2021	39.47	39.47	38.19	38.57
7244	NASDAQ	UBSI	Fri, Mar 19, 2021	39.52	40.36	38.66	39.90
7243	NASDAQ	UBSI	Thu, Mar 18, 2021	40.43	41.61	39.76	39.88
7242	NASDAQ	UBSI	Wed, Mar 17, 2021	38.85	40.18	38.85	39.85
7241	NASDAQ	UBSI	Tue, Mar 16, 2021	39.91	40.17	39.19	40.12
7240	NASDAQ	UBSI	Mon, Mar 15, 2021	40.50	40.57	39.74	40.17
7239	NASDAQ	UBSI	Fri, Mar 12, 2021	40.98	41.43	40.51	40.74
7238	NASDAQ	UBSI	Thu, Mar 11, 2021	39.46	40.52	39.04	40.11
7237	NASDAQ	UBSI	Wed, Mar 10, 2021	38.98	40.39	38.00	40.29
7236	NASDAQ	UBSI	Tue, Mar 9, 2021	39.91	40.36	38.23	39.36
7235	NASDAQ	UBSI	Mon, Mar 8, 2021	40.29	40.98	39.55	40.57
7234	NASDAQ	UBSI	Fri, Mar 5, 2021	39.43	40.00	38.65	39.92
7233	NASDAQ	UBSI	Thu, Mar 4, 2021	39.06	39.91	38.11	38.62
7232	NASDAQ	UBSI	Wed, Mar 3, 2021	38.56	39.90	38.45	39.00
7231	NASDAQ	UBSI	Tue, Mar 2, 2021	38.11	38.61	37.82	38.12
7230	NASDAQ	UBSI	Mon, Mar 1, 2021	37.88	38.29	37.46	38.08
7229	NASDAQ	UBSI	Fri, Feb 26, 2021	37.47	37.82	36.70	36.95
7228	NASDAQ	UBSI	Thu, Feb 25, 2021	39.37	39.38	37.37	37.72
7227	NASDAQ	UBSI	Wed, Feb 24, 2021	38.00	39.16	37.71	39.03
7226	NASDAQ	UBSI	Tue, Feb 23, 2021	37.28	38.16	36.82	37.64
7225	NASDAQ	UBSI	Mon, Feb 22, 2021	36.04	37.23	36.04	37.05
7224	NASDAQ	UBSI	Fri, Feb 19, 2021	35.57	36.43	35.51	36.34
7223	NASDAQ	UBSI	Thu, Feb 18, 2021	35.58	35.79	35.12	35.41
7222	NASDAQ	UBSI	Wed, Feb 17, 2021	35.61	35.98	35.53	35.68
7221	NASDAQ	UBSI	Tue, Feb 16, 2021	35.60	36.23	35.60	35.79
7220	NASDAQ	UBSI	Fri, Feb 12, 2021	35.00	35.61	34.84	35.45
7219	NASDAQ	UBSI	Thu, Feb 11, 2021	35.31	35.83	34.44	35.05
7218	NASDAQ	UBSI	Wed, Feb 10, 2021	35.50	35.93	35.18	35.33
7217	NASDAQ	UBSI	Tue, Feb 9, 2021	34.78	35.47	34.39	35.46
7216	NASDAQ	UBSI	Mon, Feb 8, 2021	34.54	34.92	34.33	34.92
7215	NASDAQ	UBSI	Fri, Feb 5, 2021	34.83	34.83	34.01	34.38
7214	NASDAQ	UBSI	Thu, Feb 4, 2021	33.42	34.51	33.42	34.47
7213	NASDAQ	UBSI	Wed, Feb 3, 2021	33.01	33.71	32.68	33.33
7212	NASDAQ	UBSI	Tue, Feb 2, 2021	33.38	33.85	32.94	33.76
7211	NASDAQ	UBSI	Mon, Feb 1, 2021	32.50	33.14	31.75	33.07
7210	NASDAQ	UBSI	Fri, Jan 29, 2021	34.05	34.05	31.57	31.66
7209	NASDAQ	UBSI	Thu, Jan 28, 2021	33.51	33.90	32.65	33.68
7208	NASDAQ	UBSI	Wed, Jan 27, 2021	32.79	33.28	32.12	32.32
7207	NASDAQ	UBSI	Tue, Jan 26, 2021	34.93	35.13	33.43	33.54
7206	NASDAQ	UBSI	Mon, Jan 25, 2021	35.26	35.35	33.46	34.73
7205	NASDAQ	UBSI	Fri, Jan 22, 2021	34.74	35.74	34.54	35.68
7204	NASDAQ	UBSI	Thu, Jan 21, 2021	35.59	35.86	34.74	35.09
7203	NASDAQ	UBSI	Wed, Jan 20, 2021	35.46	35.78	34.89	35.53
7202	NASDAQ	UBSI	Tue, Jan 19, 2021	35.90	36.10	35.27	35.58
7201	NASDAQ	UBSI	Fri, Jan 15, 2021	35.18	35.83	35.00	35.57
7200	NASDAQ	UBSI	Thu, Jan 14, 2021	35.98	36.25	35.13	35.95
7199	NASDAQ	UBSI	Wed, Jan 13, 2021	36.02	36.28	35.55	35.76
7198	NASDAQ	UBSI	Tue, Jan 12, 2021	35.99	36.55	35.60	36.26
7197	NASDAQ	UBSI	Mon, Jan 11, 2021	34.74	35.75	34.08	35.71
7196	NASDAQ	UBSI	Fri, Jan 8, 2021	35.44	35.44	34.28	35.08
7195	NASDAQ	UBSI	Thu, Jan 7, 2021	35.35	35.75	35.19	35.34
7194	NASDAQ	UBSI	Wed, Jan 6, 2021	33.88	35.86	33.78	35.00
7193	NASDAQ	UBSI	Tue, Jan 5, 2021	32.24	33.20	32.22	32.85
7192	NASDAQ	UBSI	Mon, Jan 4, 2021	32.85	32.85	31.65	32.28
7191	NASDAQ	UBSI	Thu, Dec 31, 2020	32.28	32.86	32.02	32.40
7190	NASDAQ	UBSI	Wed, Dec 30, 2020	31.69	32.69	31.53	32.18
7189	NASDAQ	UBSI	Tue, Dec 29, 2020	32.23	32.43	31.49	31.57
7188	NASDAQ	UBSI	Mon, Dec 28, 2020	31.88	32.53	31.66	32.43
7187	NASDAQ	UBSI	Thu, Dec 24, 2020	31.61	31.95	31.08	31.88
7186	NASDAQ	UBSI	Wed, Dec 23, 2020	30.95	31.85	30.95	31.76
7185	NASDAQ	UBSI	Tue, Dec 22, 2020	30.53	30.74	30.17	30.61
7184	NASDAQ	UBSI	Mon, Dec 21, 2020	30.61	31.09	29.79	30.31
7183	NASDAQ	UBSI	Fri, Dec 18, 2020	31.56	31.96	30.52	30.85
7182	NASDAQ	UBSI	Thu, Dec 17, 2020	31.05	31.42	30.63	31.41
7181	NASDAQ	UBSI	Wed, Dec 16, 2020	31.35	31.35	30.85	31.15
7180	NASDAQ	UBSI	Tue, Dec 15, 2020	30.77	31.24	30.39	31.20
7179	NASDAQ	UBSI	Mon, Dec 14, 2020	31.20	31.41	30.39	30.48
7178	NASDAQ	UBSI	Fri, Dec 11, 2020	30.35	30.96	30.25	30.59
7177	NASDAQ	UBSI	Thu, Dec 10, 2020	30.23	30.91	30.23	30.79
7176	NASDAQ	UBSI	Wed, Dec 9, 2020	31.25	31.80	31.07	31.21
7175	NASDAQ	UBSI	Tue, Dec 8, 2020	30.35	31.18	30.35	31.12
7174	NASDAQ	UBSI	Mon, Dec 7, 2020	31.04	31.07	30.44	30.81
7173	NASDAQ	UBSI	Fri, Dec 4, 2020	30.49	30.91	30.31	30.89
7172	NASDAQ	UBSI	Thu, Dec 3, 2020	30.40	30.52	29.92	30.03
7171	NASDAQ	UBSI	Wed, Dec 2, 2020	29.93	30.59	29.83	30.40
7170	NASDAQ	UBSI	Tue, Dec 1, 2020	29.88	30.40	29.46	29.90
7169	NASDAQ	UBSI	Mon, Nov 30, 2020	29.93	30.42	29.12	29.28
7168	NASDAQ	UBSI	Fri, Nov 27, 2020	30.56	30.85	29.74	30.29
7167	NASDAQ	UBSI	Wed, Nov 25, 2020	31.00	31.00	30.34	30.59
7166	NASDAQ	UBSI	Tue, Nov 24, 2020	30.58	31.69	30.52	31.57
7165	NASDAQ	UBSI	Mon, Nov 23, 2020	30.05	30.25	29.55	29.81
7164	NASDAQ	UBSI	Fri, Nov 20, 2020	28.64	29.46	28.00	29.37
7163	NASDAQ	UBSI	Thu, Nov 19, 2020	29.11	29.65	29.11	29.52
7162	NASDAQ	UBSI	Wed, Nov 18, 2020	30.93	31.10	30.14	30.18
7161	NASDAQ	UBSI	Tue, Nov 17, 2020	30.16	30.68	29.86	30.63
7160	NASDAQ	UBSI	Mon, Nov 16, 2020	30.36	30.96	29.84	30.90
7159	NASDAQ	UBSI	Fri, Nov 13, 2020	28.73	29.31	28.52	29.14
7158	NASDAQ	UBSI	Thu, Nov 12, 2020	28.41	28.50	27.87	28.22
7157	NASDAQ	UBSI	Wed, Nov 11, 2020	29.70	29.70	28.56	29.10
7156	NASDAQ	UBSI	Tue, Nov 10, 2020	29.65	30.24	29.26	29.67
7155	NASDAQ	UBSI	Mon, Nov 9, 2020	28.67	30.63	28.57	29.30
7154	NASDAQ	UBSI	Fri, Nov 6, 2020	27.16	27.17	25.96	26.10
7153	NASDAQ	UBSI	Thu, Nov 5, 2020	25.42	26.97	25.42	26.79
7152	NASDAQ	UBSI	Wed, Nov 4, 2020	26.84	27.23	25.47	25.50
7151	NASDAQ	UBSI	Tue, Nov 3, 2020	27.55	28.18	27.27	27.94
7150	NASDAQ	UBSI	Mon, Nov 2, 2020	26.73	27.17	26.13	27.04
7149	NASDAQ	UBSI	Fri, Oct 30, 2020	25.40	26.34	25.40	26.23
7148	NASDAQ	UBSI	Thu, Oct 29, 2020	25.00	25.74	24.50	25.59
7147	NASDAQ	UBSI	Wed, Oct 28, 2020	24.94	25.77	24.94	25.11
7146	NASDAQ	UBSI	Tue, Oct 27, 2020	26.05	26.49	25.47	25.51
7145	NASDAQ	UBSI	Mon, Oct 26, 2020	25.62	26.06	25.16	26.03
7144	NASDAQ	UBSI	Fri, Oct 23, 2020	26.00	27.00	25.41	26.07
7143	NASDAQ	UBSI	Thu, Oct 22, 2020	24.95	25.99	24.55	25.91
7142	NASDAQ	UBSI	Wed, Oct 21, 2020	24.48	24.95	24.44	24.79
7141	NASDAQ	UBSI	Tue, Oct 20, 2020	24.15	24.82	24.15	24.54
7140	NASDAQ	UBSI	Mon, Oct 19, 2020	24.46	24.63	23.79	23.83
7139	NASDAQ	UBSI	Fri, Oct 16, 2020	23.97	24.35	23.63	24.27
7138	NASDAQ	UBSI	Thu, Oct 15, 2020	23.25	24.21	23.21	24.14
7137	NASDAQ	UBSI	Wed, Oct 14, 2020	23.73	24.23	23.50	23.52
7136	NASDAQ	UBSI	Tue, Oct 13, 2020	24.34	24.60	23.71	23.84
7135	NASDAQ	UBSI	Mon, Oct 12, 2020	24.46	24.91	24.38	24.75
7134	NASDAQ	UBSI	Fri, Oct 9, 2020	25.09	25.28	24.26	24.56
7133	NASDAQ	UBSI	Thu, Oct 8, 2020	25.01	25.01	24.59	24.81
7132	NASDAQ	UBSI	Wed, Oct 7, 2020	24.31	25.09	24.31	24.75
7131	NASDAQ	UBSI	Tue, Oct 6, 2020	24.58	25.15	24.02	24.12
7130	NASDAQ	UBSI	Mon, Oct 5, 2020	23.73	24.30	23.68	24.23
7129	NASDAQ	UBSI	Fri, Oct 2, 2020	22.39	23.70	22.13	23.50
7128	NASDAQ	UBSI	Thu, Oct 1, 2020	21.57	22.23	21.19	22.20
7127	NASDAQ	UBSI	Wed, Sep 30, 2020	21.26	21.68	21.16	21.47
7126	NASDAQ	UBSI	Tue, Sep 29, 2020	21.67	21.79	20.77	21.20
7125	NASDAQ	UBSI	Mon, Sep 28, 2020	21.41	22.02	21.35	21.70
7124	NASDAQ	UBSI	Fri, Sep 25, 2020	20.71	21.14	20.57	21.00
7123	NASDAQ	UBSI	Thu, Sep 24, 2020	20.89	21.70	20.68	20.99
7122	NASDAQ	UBSI	Wed, Sep 23, 2020	21.38	21.88	20.84	20.86
7121	NASDAQ	UBSI	Tue, Sep 22, 2020	21.88	22.30	21.20	21.38
7120	NASDAQ	UBSI	Mon, Sep 21, 2020	23.09	24.06	21.53	21.79
7119	NASDAQ	UBSI	Fri, Sep 18, 2020	24.45	24.45	23.63	23.70
7118	NASDAQ	UBSI	Thu, Sep 17, 2020	24.36	24.75	24.01	24.06
7117	NASDAQ	UBSI	Wed, Sep 16, 2020	24.89	25.32	24.67	24.79
7116	NASDAQ	UBSI	Tue, Sep 15, 2020	25.33	25.33	24.74	24.92
7115	NASDAQ	UBSI	Mon, Sep 14, 2020	24.76	25.37	24.76	25.23
7114	NASDAQ	UBSI	Fri, Sep 11, 2020	24.70	24.90	24.38	24.78
7113	NASDAQ	UBSI	Thu, Sep 10, 2020	25.21	25.33	24.51	24.63
7112	NASDAQ	UBSI	Wed, Sep 9, 2020	25.89	25.89	25.01	25.44
7111	NASDAQ	UBSI	Tue, Sep 8, 2020	26.72	26.75	25.36	25.72
7110	NASDAQ	UBSI	Fri, Sep 4, 2020	26.79	27.18	26.46	27.04
7109	NASDAQ	UBSI	Thu, Sep 3, 2020	26.15	27.12	25.98	26.10
7108	NASDAQ	UBSI	Wed, Sep 2, 2020	26.07	26.29	25.76	26.02
7107	NASDAQ	UBSI	Tue, Sep 1, 2020	26.00	26.26	25.67	26.12
7106	NASDAQ	UBSI	Mon, Aug 31, 2020	26.14	26.64	26.09	26.14
7105	NASDAQ	UBSI	Fri, Aug 28, 2020	27.04	27.04	26.10	26.32
7104	NASDAQ	UBSI	Thu, Aug 27, 2020	26.40	26.91	26.27	26.65
7103	NASDAQ	UBSI	Wed, Aug 26, 2020	27.20	27.20	26.28	26.31
7102	NASDAQ	UBSI	Tue, Aug 25, 2020	27.72	27.87	27.09	27.31
7101	NASDAQ	UBSI	Mon, Aug 24, 2020	26.57	27.39	26.20	27.39
7100	NASDAQ	UBSI	Fri, Aug 21, 2020	26.48	26.70	25.93	26.34
7099	NASDAQ	UBSI	Thu, Aug 20, 2020	26.87	27.16	26.45	26.51
7098	NASDAQ	UBSI	Wed, Aug 19, 2020	27.19	27.84	27.05	27.46
7097	NASDAQ	UBSI	Tue, Aug 18, 2020	28.01	28.01	27.01	27.11
7096	NASDAQ	UBSI	Mon, Aug 17, 2020	28.46	28.67	27.98	28.07
7095	NASDAQ	UBSI	Fri, Aug 14, 2020	27.99	28.96	27.88	28.69
7094	NASDAQ	UBSI	Thu, Aug 13, 2020	28.42	28.80	28.24	28.34
7093	NASDAQ	UBSI	Wed, Aug 12, 2020	29.97	30.06	28.46	28.79
7092	NASDAQ	UBSI	Tue, Aug 11, 2020	29.69	30.07	29.01	29.22
7091	NASDAQ	UBSI	Mon, Aug 10, 2020	28.78	29.75	28.52	28.99
7090	NASDAQ	UBSI	Fri, Aug 7, 2020	26.83	28.55	26.58	28.55
7089	NASDAQ	UBSI	Thu, Aug 6, 2020	27.01	27.31	26.70	26.98
7088	NASDAQ	UBSI	Wed, Aug 5, 2020	26.68	27.24	26.51	27.16
7087	NASDAQ	UBSI	Tue, Aug 4, 2020	26.61	26.61	26.10	26.47
7086	NASDAQ	UBSI	Mon, Aug 3, 2020	26.52	26.88	26.03	26.64
7085	NASDAQ	UBSI	Fri, Jul 31, 2020	27.01	27.14	26.03	26.32
7084	NASDAQ	UBSI	Thu, Jul 30, 2020	27.30	27.72	26.73	27.18
7083	NASDAQ	UBSI	Wed, Jul 29, 2020	27.46	28.06	27.11	28.04
7082	NASDAQ	UBSI	Tue, Jul 28, 2020	27.30	27.91	27.30	27.42
7081	NASDAQ	UBSI	Mon, Jul 27, 2020	28.37	28.59	27.20	27.52
7080	NASDAQ	UBSI	Fri, Jul 24, 2020	28.58	29.09	28.50	28.74
7079	NASDAQ	UBSI	Thu, Jul 23, 2020	27.47	28.22	27.12	28.08
7078	NASDAQ	UBSI	Wed, Jul 22, 2020	27.67	28.03	27.17	27.51
7077	NASDAQ	UBSI	Tue, Jul 21, 2020	26.72	28.14	26.07	28.10
7076	NASDAQ	UBSI	Mon, Jul 20, 2020	26.64	26.95	26.17	26.27
7075	NASDAQ	UBSI	Fri, Jul 17, 2020	27.60	27.95	26.91	26.95
7074	NASDAQ	UBSI	Thu, Jul 16, 2020	27.51	28.34	27.30	27.76
7073	NASDAQ	UBSI	Wed, Jul 15, 2020	27.00	27.97	26.98	27.83
7072	NASDAQ	UBSI	Tue, Jul 14, 2020	26.31	26.63	25.76	26.20
7071	NASDAQ	UBSI	Mon, Jul 13, 2020	26.42	27.00	25.69	26.41
7070	NASDAQ	UBSI	Fri, Jul 10, 2020	24.65	25.99	24.65	25.94
7069	NASDAQ	UBSI	Thu, Jul 9, 2020	25.41	26.10	24.30	24.56
7068	NASDAQ	UBSI	Wed, Jul 8, 2020	25.75	26.13	25.10	25.69
7067	NASDAQ	UBSI	Tue, Jul 7, 2020	26.25	26.45	25.74	25.82
7066	NASDAQ	UBSI	Mon, Jul 6, 2020	27.16	27.60	26.50	26.75
7065	NASDAQ	UBSI	Thu, Jul 2, 2020	27.32	27.62	26.26	26.40
7064	NASDAQ	UBSI	Wed, Jul 1, 2020	28.92	28.92	26.54	26.60
7063	NASDAQ	UBSI	Tue, Jun 30, 2020	26.81	27.88	26.81	27.66
7062	NASDAQ	UBSI	Mon, Jun 29, 2020	26.18	27.33	26.11	27.06
7061	NASDAQ	UBSI	Fri, Jun 26, 2020	26.37	26.40	25.38	25.46
7060	NASDAQ	UBSI	Thu, Jun 25, 2020	25.46	27.06	25.32	27.03
7059	NASDAQ	UBSI	Wed, Jun 24, 2020	26.26	26.44	25.36	25.74
7058	NASDAQ	UBSI	Tue, Jun 23, 2020	27.93	28.31	26.65	26.70
7057	NASDAQ	UBSI	Mon, Jun 22, 2020	27.00	27.74	26.74	27.34
7056	NASDAQ	UBSI	Fri, Jun 19, 2020	28.55	28.90	26.90	27.52
7055	NASDAQ	UBSI	Thu, Jun 18, 2020	27.63	28.74	27.63	28.13
7054	NASDAQ	UBSI	Wed, Jun 17, 2020	29.26	29.26	27.92	28.06
7053	NASDAQ	UBSI	Tue, Jun 16, 2020	29.00	29.58	28.42	29.17
7052	NASDAQ	UBSI	Mon, Jun 15, 2020	25.57	28.34	25.57	27.73
7051	NASDAQ	UBSI	Fri, Jun 12, 2020	27.88	27.88	25.97	26.84
7050	NASDAQ	UBSI	Thu, Jun 11, 2020	27.37	27.76	26.41	26.54
7049	NASDAQ	UBSI	Wed, Jun 10, 2020	31.64	32.27	29.35	29.39
7048	NASDAQ	UBSI	Tue, Jun 9, 2020	31.32	32.47	30.95	31.90
7047	NASDAQ	UBSI	Mon, Jun 8, 2020	32.99	33.12	31.98	32.31
7046	NASDAQ	UBSI	Fri, Jun 5, 2020	32.00	32.66	31.39	32.05
7045	NASDAQ	UBSI	Thu, Jun 4, 2020	29.54	30.01	29.14	29.98
7044	NASDAQ	UBSI	Wed, Jun 3, 2020	29.44	30.42	28.93	29.63
7043	NASDAQ	UBSI	Tue, Jun 2, 2020	29.22	29.42	28.24	28.56
7042	NASDAQ	UBSI	Mon, Jun 1, 2020	29.23	29.41	28.76	28.81
7041	NASDAQ	UBSI	Fri, May 29, 2020	29.15	29.41	28.65	29.08
7040	NASDAQ	UBSI	Thu, May 28, 2020	30.88	30.88	29.55	29.76
7039	NASDAQ	UBSI	Wed, May 27, 2020	29.12	30.49	28.40	30.34
7038	NASDAQ	UBSI	Tue, May 26, 2020	27.07	28.28	27.07	27.97
7037	NASDAQ	UBSI	Fri, May 22, 2020	26.34	26.43	25.62	25.85
7036	NASDAQ	UBSI	Thu, May 21, 2020	26.17	26.81	26.02	26.13
7035	NASDAQ	UBSI	Wed, May 20, 2020	25.06	26.37	24.78	26.29
7034	NASDAQ	UBSI	Tue, May 19, 2020	25.50	25.77	24.48	24.49
7033	NASDAQ	UBSI	Mon, May 18, 2020	24.60	26.04	24.60	25.92
7032	NASDAQ	UBSI	Fri, May 15, 2020	23.40	23.65	23.02	23.40
7031	NASDAQ	UBSI	Thu, May 14, 2020	23.07	23.95	22.39	23.60
7030	NASDAQ	UBSI	Wed, May 13, 2020	25.03	25.17	23.30	23.78
7029	NASDAQ	UBSI	Tue, May 12, 2020	26.61	26.69	25.25	25.29
7028	NASDAQ	UBSI	Mon, May 11, 2020	26.63	26.92	25.95	26.60
7027	NASDAQ	UBSI	Fri, May 8, 2020	26.60	27.31	26.47	27.25
7026	NASDAQ	UBSI	Thu, May 7, 2020	26.87	27.38	26.10	26.22
7025	NASDAQ	UBSI	Wed, May 6, 2020	27.61	27.69	26.45	26.56
7024	NASDAQ	UBSI	Tue, May 5, 2020	29.41	29.41	27.49	27.49
7023	NASDAQ	UBSI	Mon, May 4, 2020	27.94	28.78	27.74	28.49
7022	NASDAQ	UBSI	Fri, May 1, 2020	29.45	29.98	28.78	29.11
7021	NASDAQ	UBSI	Thu, Apr 30, 2020	29.73	30.65	29.12	29.96
7020	NASDAQ	UBSI	Wed, Apr 29, 2020	30.20	31.46	30.02	31.13
7019	NASDAQ	UBSI	Tue, Apr 28, 2020	29.67	30.05	28.69	29.14
7018	NASDAQ	UBSI	Mon, Apr 27, 2020	26.50	28.96	26.37	28.70
7017	NASDAQ	UBSI	Fri, Apr 24, 2020	25.55	26.19	25.26	25.97
7016	NASDAQ	UBSI	Thu, Apr 23, 2020	24.63	25.63	24.63	25.08
7015	NASDAQ	UBSI	Wed, Apr 22, 2020	25.69	25.73	24.55	24.67
7014	NASDAQ	UBSI	Tue, Apr 21, 2020	24.58	25.49	24.51	25.08
7013	NASDAQ	UBSI	Mon, Apr 20, 2020	24.42	25.98	24.20	25.51
7012	NASDAQ	UBSI	Fri, Apr 17, 2020	24.06	25.36	23.77	25.21
7011	NASDAQ	UBSI	Thu, Apr 16, 2020	23.55	23.62	22.41	23.14
7010	NASDAQ	UBSI	Wed, Apr 15, 2020	24.15	24.50	23.39	23.49
7009	NASDAQ	UBSI	Tue, Apr 14, 2020	26.44	26.44	24.70	25.19
7008	NASDAQ	UBSI	Mon, Apr 13, 2020	26.95	26.95	25.04	25.35
7007	NASDAQ	UBSI	Thu, Apr 9, 2020	25.89	26.99	25.77	26.77
7006	NASDAQ	UBSI	Wed, Apr 8, 2020	24.69	25.50	23.79	25.12
7005	NASDAQ	UBSI	Tue, Apr 7, 2020	24.25	24.84	23.73	24.01
7004	NASDAQ	UBSI	Mon, Apr 6, 2020	23.48	23.65	22.86	23.52
7003	NASDAQ	UBSI	Fri, Apr 3, 2020	22.74	23.12	21.52	21.96
7002	NASDAQ	UBSI	Thu, Apr 2, 2020	22.38	23.49	22.30	22.84
7001	NASDAQ	UBSI	Wed, Apr 1, 2020	22.75	23.12	21.53	22.62
7000	NASDAQ	UBSI	Tue, Mar 31, 2020	22.77	23.56	22.31	23.08
6999	NASDAQ	UBSI	Mon, Mar 30, 2020	22.48	23.18	21.88	23.06
6998	NASDAQ	UBSI	Fri, Mar 27, 2020	22.86	23.12	21.99	22.03
6997	NASDAQ	UBSI	Thu, Mar 26, 2020	22.90	23.95	22.45	23.83
6996	NASDAQ	UBSI	Wed, Mar 25, 2020	23.41	23.78	22.25	22.65
6995	NASDAQ	UBSI	Tue, Mar 24, 2020	22.19	23.16	21.66	23.06
6994	NASDAQ	UBSI	Mon, Mar 23, 2020	20.79	21.98	19.67	20.95
6993	NASDAQ	UBSI	Fri, Mar 20, 2020	23.55	24.01	20.37	20.69
6992	NASDAQ	UBSI	Thu, Mar 19, 2020	22.12	24.10	21.13	23.54
6991	NASDAQ	UBSI	Wed, Mar 18, 2020	22.87	25.32	21.87	22.40
6990	NASDAQ	UBSI	Tue, Mar 17, 2020	21.91	24.64	21.00	24.32
6989	NASDAQ	UBSI	Mon, Mar 16, 2020	20.25	22.25	19.99	21.48
6988	NASDAQ	UBSI	Fri, Mar 13, 2020	22.65	23.69	20.90	23.65
6987	NASDAQ	UBSI	Thu, Mar 12, 2020	21.00	23.08	20.02	21.19
6986	NASDAQ	UBSI	Wed, Mar 11, 2020	24.71	25.16	22.99	23.07
6985	NASDAQ	UBSI	Tue, Mar 10, 2020	25.10	25.74	24.00	25.52
6984	NASDAQ	UBSI	Mon, Mar 9, 2020	26.80	27.06	23.99	24.04
6983	NASDAQ	UBSI	Fri, Mar 6, 2020	27.74	28.24	27.29	28.10
6982	NASDAQ	UBSI	Thu, Mar 5, 2020	29.04	29.71	28.06	28.51
6981	NASDAQ	UBSI	Wed, Mar 4, 2020	30.23	30.28	28.84	30.00
6980	NASDAQ	UBSI	Tue, Mar 3, 2020	30.45	30.88	29.47	29.90
6979	NASDAQ	UBSI	Mon, Mar 2, 2020	28.97	30.66	28.63	30.62
6978	NASDAQ	UBSI	Fri, Feb 28, 2020	29.05	29.73	28.19	28.88
6977	NASDAQ	UBSI	Thu, Feb 27, 2020	30.95	31.65	30.02	30.02
6976	NASDAQ	UBSI	Wed, Feb 26, 2020	31.66	32.00	31.28	31.42
6975	NASDAQ	UBSI	Tue, Feb 25, 2020	32.42	32.43	31.37	31.43
6974	NASDAQ	UBSI	Mon, Feb 24, 2020	32.50	32.86	32.34	32.51
6973	NASDAQ	UBSI	Fri, Feb 21, 2020	34.09	34.09	33.39	33.50
6972	NASDAQ	UBSI	Thu, Feb 20, 2020	33.59	34.30	33.59	34.21
6971	NASDAQ	UBSI	Wed, Feb 19, 2020	33.89	33.93	33.66	33.72
6970	NASDAQ	UBSI	Tue, Feb 18, 2020	34.30	34.41	33.67	33.76
6969	NASDAQ	UBSI	Fri, Feb 14, 2020	34.52	34.52	34.28	34.36
6968	NASDAQ	UBSI	Thu, Feb 13, 2020	34.37	34.63	34.37	34.54
6967	NASDAQ	UBSI	Wed, Feb 12, 2020	34.74	34.74	34.29	34.51
6966	NASDAQ	UBSI	Tue, Feb 11, 2020	34.56	34.86	34.41	34.43
6965	NASDAQ	UBSI	Mon, Feb 10, 2020	34.10	34.39	33.96	34.38
6964	NASDAQ	UBSI	Fri, Feb 7, 2020	34.73	34.84	34.24	34.30
6963	NASDAQ	UBSI	Thu, Feb 6, 2020	35.66	35.67	34.89	34.91
6962	NASDAQ	UBSI	Wed, Feb 5, 2020	35.24	35.56	35.00	35.45
6961	NASDAQ	UBSI	Tue, Feb 4, 2020	34.91	34.98	34.61	34.72
6960	NASDAQ	UBSI	Mon, Feb 3, 2020	34.55	34.85	34.25	34.30
6959	NASDAQ	UBSI	Fri, Jan 31, 2020	34.65	35.12	34.14	34.30
6958	NASDAQ	UBSI	Thu, Jan 30, 2020	34.72	35.35	34.21	35.01
6957	NASDAQ	UBSI	Wed, Jan 29, 2020	35.60	35.71	34.19	34.31
6956	NASDAQ	UBSI	Tue, Jan 28, 2020	35.99	36.05	35.52	35.55
6955	NASDAQ	UBSI	Mon, Jan 27, 2020	36.00	36.39	35.64	35.68
6954	NASDAQ	UBSI	Fri, Jan 24, 2020	37.13	37.23	36.22	36.55
6953	NASDAQ	UBSI	Thu, Jan 23, 2020	37.08	37.36	36.71	37.20
6952	NASDAQ	UBSI	Wed, Jan 22, 2020	37.09	37.29	36.98	37.19
6951	NASDAQ	UBSI	Tue, Jan 21, 2020	37.61	37.68	37.10	37.12
6950	NASDAQ	UBSI	Fri, Jan 17, 2020	38.33	38.33	37.74	37.79
6949	NASDAQ	UBSI	Thu, Jan 16, 2020	37.68	38.13	37.68	38.06
6948	NASDAQ	UBSI	Wed, Jan 15, 2020	37.37	37.54	37.11	37.39
6947	NASDAQ	UBSI	Tue, Jan 14, 2020	37.55	37.70	37.25	37.51
6946	NASDAQ	UBSI	Mon, Jan 13, 2020	37.33	37.61	37.15	37.59
6945	NASDAQ	UBSI	Fri, Jan 10, 2020	37.51	37.79	37.08	37.21
6944	NASDAQ	UBSI	Thu, Jan 9, 2020	37.79	37.81	37.40	37.51
6943	NASDAQ	UBSI	Wed, Jan 8, 2020	37.26	37.73	37.26	37.61
6942	NASDAQ	UBSI	Tue, Jan 7, 2020	37.82	37.92	37.30	37.35
6941	NASDAQ	UBSI	Mon, Jan 6, 2020	37.88	38.14	37.49	38.02
6940	NASDAQ	UBSI	Fri, Jan 3, 2020	38.19	38.30	37.80	38.18
6939	NASDAQ	UBSI	Thu, Jan 2, 2020	38.90	39.07	38.19	38.70
6938	NASDAQ	UBSI	Tue, Dec 31, 2019	38.49	38.85	38.49	38.66
6937	NASDAQ	UBSI	Mon, Dec 30, 2019	38.68	38.85	38.35	38.62
6936	NASDAQ	UBSI	Fri, Dec 27, 2019	38.60	38.60	38.18	38.41
6935	NASDAQ	UBSI	Thu, Dec 26, 2019	38.58	38.62	38.34	38.54
6934	NASDAQ	UBSI	Tue, Dec 24, 2019	38.36	38.47	38.19	38.41
6933	NASDAQ	UBSI	Mon, Dec 23, 2019	39.03	39.03	38.29	38.34
6932	NASDAQ	UBSI	Fri, Dec 20, 2019	38.96	39.11	38.78	38.83
6931	NASDAQ	UBSI	Thu, Dec 19, 2019	38.72	39.06	38.72	38.91
6930	NASDAQ	UBSI	Wed, Dec 18, 2019	38.87	38.91	38.58	38.82
6929	NASDAQ	UBSI	Tue, Dec 17, 2019	38.61	38.91	38.44	38.85
6928	NASDAQ	UBSI	Mon, Dec 16, 2019	38.71	38.98	38.56	38.61
6927	NASDAQ	UBSI	Fri, Dec 13, 2019	38.41	38.74	38.03	38.33
6926	NASDAQ	UBSI	Thu, Dec 12, 2019	37.83	38.70	37.73	38.67
6925	NASDAQ	UBSI	Wed, Dec 11, 2019	38.22	38.25	37.74	37.95
6924	NASDAQ	UBSI	Tue, Dec 10, 2019	37.85	38.14	37.55	38.14
6923	NASDAQ	UBSI	Mon, Dec 9, 2019	37.78	37.99	37.71	37.72
6922	NASDAQ	UBSI	Fri, Dec 6, 2019	38.11	38.38	37.94	37.97
6921	NASDAQ	UBSI	Thu, Dec 5, 2019	37.92	37.99	37.59	37.72
6920	NASDAQ	UBSI	Wed, Dec 4, 2019	37.59	37.93	37.38	37.78
6919	NASDAQ	UBSI	Tue, Dec 3, 2019	37.24	37.77	36.89	37.32
6918	NASDAQ	UBSI	Mon, Dec 2, 2019	38.14	38.23	37.75	37.81
6917	NASDAQ	UBSI	Fri, Nov 29, 2019	37.81	38.19	37.66	37.87
6916	NASDAQ	UBSI	Wed, Nov 27, 2019	38.06	38.24	37.86	37.96
6915	NASDAQ	UBSI	Tue, Nov 26, 2019	37.94	38.24	37.72	37.99
6914	NASDAQ	UBSI	Mon, Nov 25, 2019	37.85	38.25	37.65	38.07
6913	NASDAQ	UBSI	Fri, Nov 22, 2019	37.84	38.00	37.32	37.89
6912	NASDAQ	UBSI	Thu, Nov 21, 2019	38.00	38.00	37.31	37.46
6911	NASDAQ	UBSI	Wed, Nov 20, 2019	38.00	38.27	37.39	37.77
6910	NASDAQ	UBSI	Tue, Nov 19, 2019	37.94	38.25	37.88	38.11
6909	NASDAQ	UBSI	Mon, Nov 18, 2019	37.17	38.27	36.62	37.98
6908	NASDAQ	UBSI	Fri, Nov 15, 2019	39.87	39.87	39.47	39.51
6907	NASDAQ	UBSI	Thu, Nov 14, 2019	39.64	39.83	39.52	39.67
6906	NASDAQ	UBSI	Wed, Nov 13, 2019	39.71	40.09	39.50	39.71
6905	NASDAQ	UBSI	Tue, Nov 12, 2019	40.19	40.35	39.99	40.15
6904	NASDAQ	UBSI	Mon, Nov 11, 2019	40.30	40.62	39.99	40.09
6903	NASDAQ	UBSI	Fri, Nov 8, 2019	40.10	40.61	40.10	40.59
6902	NASDAQ	UBSI	Thu, Nov 7, 2019	40.60	40.65	40.10	40.26
6901	NASDAQ	UBSI	Wed, Nov 6, 2019	40.09	40.21	39.81	40.10
6900	NASDAQ	UBSI	Tue, Nov 5, 2019	40.41	40.70	40.03	40.21
6899	NASDAQ	UBSI	Mon, Nov 4, 2019	40.32	40.42	39.83	40.26
6898	NASDAQ	UBSI	Fri, Nov 1, 2019	39.75	40.11	39.65	40.02
6897	NASDAQ	UBSI	Thu, Oct 31, 2019	39.67	39.85	38.91	39.54
6896	NASDAQ	UBSI	Wed, Oct 30, 2019	40.19	40.28	39.83	39.94
6895	NASDAQ	UBSI	Tue, Oct 29, 2019	40.07	40.52	40.00	40.35
6894	NASDAQ	UBSI	Mon, Oct 28, 2019	39.84	40.32	39.51	40.16
6893	NASDAQ	UBSI	Fri, Oct 25, 2019	39.75	39.98	38.81	39.60
6892	NASDAQ	UBSI	Thu, Oct 24, 2019	40.00	40.00	39.24	39.70
6891	NASDAQ	UBSI	Wed, Oct 23, 2019	39.45	39.78	39.29	39.63
6890	NASDAQ	UBSI	Tue, Oct 22, 2019	39.25	39.61	38.76	39.39
6889	NASDAQ	UBSI	Mon, Oct 21, 2019	38.98	39.43	38.57	39.20
6888	NASDAQ	UBSI	Fri, Oct 18, 2019	38.19	38.59	38.17	38.49
6887	NASDAQ	UBSI	Thu, Oct 17, 2019	38.43	38.46	37.95	38.32
6886	NASDAQ	UBSI	Wed, Oct 16, 2019	37.90	38.37	37.88	38.17
6885	NASDAQ	UBSI	Tue, Oct 15, 2019	37.90	38.37	37.82	38.13
6884	NASDAQ	UBSI	Mon, Oct 14, 2019	37.68	38.05	37.53	37.89
6883	NASDAQ	UBSI	Fri, Oct 11, 2019	37.89	38.61	37.61	37.94
6882	NASDAQ	UBSI	Thu, Oct 10, 2019	37.06	37.48	36.91	37.18
6881	NASDAQ	UBSI	Wed, Oct 9, 2019	36.96	37.04	36.50	36.91
6880	NASDAQ	UBSI	Tue, Oct 8, 2019	36.56	36.83	36.35	36.48
6879	NASDAQ	UBSI	Mon, Oct 7, 2019	37.20	37.52	37.02	37.12
6878	NASDAQ	UBSI	Fri, Oct 4, 2019	36.79	37.33	36.37	37.28
6877	NASDAQ	UBSI	Thu, Oct 3, 2019	36.65	36.78	36.09	36.63
6876	NASDAQ	UBSI	Wed, Oct 2, 2019	36.74	37.09	36.46	36.77
6875	NASDAQ	UBSI	Tue, Oct 1, 2019	38.27	38.35	37.04	37.12
6874	NASDAQ	UBSI	Mon, Sep 30, 2019	38.25	38.34	37.77	37.87
6873	NASDAQ	UBSI	Fri, Sep 27, 2019	38.53	39.03	38.02	38.21
6872	NASDAQ	UBSI	Thu, Sep 26, 2019	38.60	38.65	38.06	38.10
6871	NASDAQ	UBSI	Wed, Sep 25, 2019	38.17	38.88	37.96	38.74
6870	NASDAQ	UBSI	Tue, Sep 24, 2019	38.84	38.89	37.69	38.05
6869	NASDAQ	UBSI	Mon, Sep 23, 2019	38.43	38.90	38.02	38.73
6868	NASDAQ	UBSI	Fri, Sep 20, 2019	38.65	39.09	38.24	38.39
6867	NASDAQ	UBSI	Thu, Sep 19, 2019	38.92	39.35	38.59	38.62
6866	NASDAQ	UBSI	Wed, Sep 18, 2019	38.73	39.11	38.53	38.97
6865	NASDAQ	UBSI	Tue, Sep 17, 2019	38.72	38.82	38.28	38.71
6864	NASDAQ	UBSI	Mon, Sep 16, 2019	39.06	39.41	38.79	38.99
6863	NASDAQ	UBSI	Fri, Sep 13, 2019	39.60	39.98	39.18	39.52
6862	NASDAQ	UBSI	Thu, Sep 12, 2019	39.23	39.89	38.76	39.53
6861	NASDAQ	UBSI	Wed, Sep 11, 2019	38.63	39.67	37.86	39.59
6860	NASDAQ	UBSI	Tue, Sep 10, 2019	37.88	38.61	37.58	38.57
6859	NASDAQ	UBSI	Mon, Sep 9, 2019	37.17	37.93	36.91	37.75
6858	NASDAQ	UBSI	Fri, Sep 6, 2019	37.12	37.17	36.77	36.85
6857	NASDAQ	UBSI	Thu, Sep 5, 2019	36.91	37.84	36.84	37.12
6856	NASDAQ	UBSI	Wed, Sep 4, 2019	36.46	36.46	35.87	36.28
6855	NASDAQ	UBSI	Tue, Sep 3, 2019	36.50	36.52	35.73	36.00
6854	NASDAQ	UBSI	Fri, Aug 30, 2019	37.09	37.19	36.49	36.88
6853	NASDAQ	UBSI	Thu, Aug 29, 2019	36.54	37.08	36.54	36.85
6852	NASDAQ	UBSI	Wed, Aug 28, 2019	35.45	36.34	35.40	36.18
6851	NASDAQ	UBSI	Tue, Aug 27, 2019	36.46	36.46	35.33	35.57
6850	NASDAQ	UBSI	Mon, Aug 26, 2019	35.90	36.22	35.55	36.18
6849	NASDAQ	UBSI	Fri, Aug 23, 2019	36.44	36.75	35.44	35.57
6848	NASDAQ	UBSI	Thu, Aug 22, 2019	36.84	37.00	36.45	36.66
6847	NASDAQ	UBSI	Wed, Aug 21, 2019	36.52	36.68	36.17	36.56
6846	NASDAQ	UBSI	Tue, Aug 20, 2019	36.66	36.78	36.01	36.19
6845	NASDAQ	UBSI	Mon, Aug 19, 2019	36.78	36.98	36.50	36.76
6844	NASDAQ	UBSI	Fri, Aug 16, 2019	35.16	36.26	35.16	36.23
6843	NASDAQ	UBSI	Thu, Aug 15, 2019	35.26	35.35	34.89	34.94
6842	NASDAQ	UBSI	Wed, Aug 14, 2019	35.48	35.84	34.88	35.10
6841	NASDAQ	UBSI	Tue, Aug 13, 2019	36.08	37.05	36.08	36.37
6840	NASDAQ	UBSI	Mon, Aug 12, 2019	35.97	36.11	35.87	36.05
6839	NASDAQ	UBSI	Fri, Aug 9, 2019	36.40	36.60	36.01	36.43
6838	NASDAQ	UBSI	Thu, Aug 8, 2019	35.87	36.69	35.69	36.49
6837	NASDAQ	UBSI	Wed, Aug 7, 2019	35.10	35.67	34.83	35.49
6836	NASDAQ	UBSI	Tue, Aug 6, 2019	35.50	35.90	34.96	35.82
6835	NASDAQ	UBSI	Mon, Aug 5, 2019	35.41	35.47	34.77	35.27
6834	NASDAQ	UBSI	Fri, Aug 2, 2019	36.25	36.31	35.59	36.08
6833	NASDAQ	UBSI	Thu, Aug 1, 2019	37.47	37.93	36.28	36.40
6832	NASDAQ	UBSI	Wed, Jul 31, 2019	37.96	38.25	37.56	37.59
6831	NASDAQ	UBSI	Tue, Jul 30, 2019	37.15	38.03	37.13	37.99
6830	NASDAQ	UBSI	Mon, Jul 29, 2019	37.89	37.96	37.32	37.48
6829	NASDAQ	UBSI	Fri, Jul 26, 2019	37.11	37.92	36.60	37.88
6828	NASDAQ	UBSI	Thu, Jul 25, 2019	38.06	38.06	36.72	37.69
6827	NASDAQ	UBSI	Wed, Jul 24, 2019	36.80	37.97	35.68	37.92
6826	NASDAQ	UBSI	Tue, Jul 23, 2019	36.72	36.82	36.40	36.80
6825	NASDAQ	UBSI	Mon, Jul 22, 2019	36.49	36.50	36.07	36.40
6824	NASDAQ	UBSI	Fri, Jul 19, 2019	36.20	36.75	36.20	36.59
6823	NASDAQ	UBSI	Thu, Jul 18, 2019	35.78	36.55	35.73	36.28
6822	NASDAQ	UBSI	Wed, Jul 17, 2019	36.03	36.29	35.72	36.03
6821	NASDAQ	UBSI	Tue, Jul 16, 2019	36.08	36.37	35.82	36.19
6820	NASDAQ	UBSI	Mon, Jul 15, 2019	37.08	37.08	35.96	36.06
6819	NASDAQ	UBSI	Fri, Jul 12, 2019	36.76	37.06	36.49	36.99
6818	NASDAQ	UBSI	Thu, Jul 11, 2019	36.27	36.62	36.05	36.59
6817	NASDAQ	UBSI	Wed, Jul 10, 2019	36.74	36.88	36.04	36.16
6816	NASDAQ	UBSI	Tue, Jul 9, 2019	36.59	36.90	36.33	36.70
6815	NASDAQ	UBSI	Mon, Jul 8, 2019	37.17	37.24	36.68	36.72
6814	NASDAQ	UBSI	Fri, Jul 5, 2019	37.01	37.42	36.92	37.40
6813	NASDAQ	UBSI	Wed, Jul 3, 2019	36.75	36.81	36.60	36.79
6812	NASDAQ	UBSI	Tue, Jul 2, 2019	37.09	37.13	36.39	36.66
6811	NASDAQ	UBSI	Mon, Jul 1, 2019	37.66	37.66	36.89	37.14
6810	NASDAQ	UBSI	Fri, Jun 28, 2019	36.95	37.59	36.71	37.09
6809	NASDAQ	UBSI	Thu, Jun 27, 2019	36.43	36.81	36.38	36.80
6808	NASDAQ	UBSI	Wed, Jun 26, 2019	36.37	36.59	36.12	36.27
6807	NASDAQ	UBSI	Tue, Jun 25, 2019	36.30	36.40	35.81	36.22
6806	NASDAQ	UBSI	Mon, Jun 24, 2019	36.35	36.70	36.16	36.19
6805	NASDAQ	UBSI	Fri, Jun 21, 2019	36.45	36.77	36.20	36.40
6804	NASDAQ	UBSI	Thu, Jun 20, 2019	37.07	37.07	36.29	36.67
6803	NASDAQ	UBSI	Wed, Jun 19, 2019	37.06	37.52	36.68	36.74
6802	NASDAQ	UBSI	Tue, Jun 18, 2019	36.08	37.12	35.96	37.08
6801	NASDAQ	UBSI	Mon, Jun 17, 2019	36.67	36.86	35.85	36.03
6800	NASDAQ	UBSI	Fri, Jun 14, 2019	36.85	36.98	36.37	36.74
6799	NASDAQ	UBSI	Thu, Jun 13, 2019	36.94	37.17	36.60	36.74
6798	NASDAQ	UBSI	Wed, Jun 12, 2019	37.24	37.54	36.94	37.06
6797	NASDAQ	UBSI	Tue, Jun 11, 2019	37.58	37.67	37.16	37.25
6796	NASDAQ	UBSI	Mon, Jun 10, 2019	37.30	37.87	37.08	37.22
6795	NASDAQ	UBSI	Fri, Jun 7, 2019	37.11	37.42	36.90	37.24
6794	NASDAQ	UBSI	Thu, Jun 6, 2019	37.55	37.67	36.76	37.17
6793	NASDAQ	UBSI	Wed, Jun 5, 2019	37.52	37.82	36.75	37.66
6792	NASDAQ	UBSI	Tue, Jun 4, 2019	36.48	37.81	36.17	37.69
6791	NASDAQ	UBSI	Mon, Jun 3, 2019	35.68	36.31	35.68	35.86
6790	NASDAQ	UBSI	Fri, May 31, 2019	35.70	36.01	35.42	35.78
6789	NASDAQ	UBSI	Thu, May 30, 2019	37.11	37.25	35.81	36.19
6788	NASDAQ	UBSI	Wed, May 29, 2019	36.39	37.13	36.39	37.05
6787	NASDAQ	UBSI	Tue, May 28, 2019	37.14	37.21	36.65	36.70
6786	NASDAQ	UBSI	Fri, May 24, 2019	36.59	37.35	36.59	37.19
6785	NASDAQ	UBSI	Thu, May 23, 2019	36.70	36.83	35.99	36.33
6784	NASDAQ	UBSI	Wed, May 22, 2019	37.42	37.42	36.99	37.06
6783	NASDAQ	UBSI	Tue, May 21, 2019	37.01	37.57	36.84	37.50
6782	NASDAQ	UBSI	Mon, May 20, 2019	36.83	37.51	36.83	36.98
6781	NASDAQ	UBSI	Fri, May 17, 2019	36.52	37.36	36.52	36.93
6780	NASDAQ	UBSI	Thu, May 16, 2019	36.91	37.18	36.64	36.81
6779	NASDAQ	UBSI	Wed, May 15, 2019	37.04	37.34	36.52	36.71
6778	NASDAQ	UBSI	Tue, May 14, 2019	37.18	37.75	36.96	37.51
6777	NASDAQ	UBSI	Mon, May 13, 2019	38.33	38.40	36.81	37.03
6776	NASDAQ	UBSI	Fri, May 10, 2019	38.59	38.95	38.19	38.92
6775	NASDAQ	UBSI	Thu, May 9, 2019	38.40	38.87	38.21	38.78
6774	NASDAQ	UBSI	Wed, May 8, 2019	38.90	39.17	38.72	38.73
6773	NASDAQ	UBSI	Tue, May 7, 2019	39.26	39.55	38.79	38.95
6772	NASDAQ	UBSI	Mon, May 6, 2019	38.98	39.88	38.43	39.71
6771	NASDAQ	UBSI	Fri, May 3, 2019	38.85	39.62	38.81	39.60
6770	NASDAQ	UBSI	Thu, May 2, 2019	38.77	38.95	38.16	38.75
6769	NASDAQ	UBSI	Wed, May 1, 2019	39.34	39.53	38.44	38.64
6768	NASDAQ	UBSI	Tue, Apr 30, 2019	39.40	39.59	39.05	39.24
6767	NASDAQ	UBSI	Mon, Apr 29, 2019	39.46	39.72	39.09	39.35
6766	NASDAQ	UBSI	Fri, Apr 26, 2019	38.80	39.34	38.51	39.32
6765	NASDAQ	UBSI	Thu, Apr 25, 2019	38.61	38.99	37.98	38.96
6764	NASDAQ	UBSI	Wed, Apr 24, 2019	38.60	38.95	38.19	38.80
6763	NASDAQ	UBSI	Tue, Apr 23, 2019	37.95	38.93	37.73	38.79
6762	NASDAQ	UBSI	Mon, Apr 22, 2019	38.24	38.30	37.67	37.93
6761	NASDAQ	UBSI	Thu, Apr 18, 2019	38.59	38.86	38.14	38.25
6760	NASDAQ	UBSI	Wed, Apr 17, 2019	38.85	38.89	38.32	38.79
6759	NASDAQ	UBSI	Tue, Apr 16, 2019	38.23	38.79	38.00	38.79
6758	NASDAQ	UBSI	Mon, Apr 15, 2019	38.54	38.68	37.93	38.13
6757	NASDAQ	UBSI	Fri, Apr 12, 2019	38.24	38.69	37.79	38.53
6756	NASDAQ	UBSI	Thu, Apr 11, 2019	38.10	38.34	37.85	37.92
6755	NASDAQ	UBSI	Wed, Apr 10, 2019	37.37	37.94	37.25	37.92
6754	NASDAQ	UBSI	Tue, Apr 9, 2019	37.83	38.10	37.35	37.42
6753	NASDAQ	UBSI	Mon, Apr 8, 2019	37.79	38.13	37.55	38.02
6752	NASDAQ	UBSI	Fri, Apr 5, 2019	37.60	37.93	37.27	37.89
6751	NASDAQ	UBSI	Thu, Apr 4, 2019	36.99	37.64	36.99	37.61
6750	NASDAQ	UBSI	Wed, Apr 3, 2019	37.15	37.40	36.73	36.92
6749	NASDAQ	UBSI	Tue, Apr 2, 2019	36.69	36.96	36.53	36.71
6748	NASDAQ	UBSI	Mon, Apr 1, 2019	36.52	36.99	36.30	36.85
6747	NASDAQ	UBSI	Fri, Mar 29, 2019	36.63	36.70	36.11	36.24
6746	NASDAQ	UBSI	Thu, Mar 28, 2019	35.78	36.33	35.63	36.32
6745	NASDAQ	UBSI	Wed, Mar 27, 2019	35.46	36.06	35.26	35.78
6744	NASDAQ	UBSI	Tue, Mar 26, 2019	34.72	35.56	34.72	35.54
6743	NASDAQ	UBSI	Mon, Mar 25, 2019	34.27	34.72	33.90	34.49
6742	NASDAQ	UBSI	Fri, Mar 22, 2019	35.71	35.71	34.09	34.26
6741	NASDAQ	UBSI	Thu, Mar 21, 2019	36.28	36.75	35.96	36.08
6740	NASDAQ	UBSI	Wed, Mar 20, 2019	37.25	37.62	36.46	36.51
6739	NASDAQ	UBSI	Tue, Mar 19, 2019	38.18	38.18	37.26	37.32
6738	NASDAQ	UBSI	Mon, Mar 18, 2019	37.65	38.12	37.58	38.02
6737	NASDAQ	UBSI	Fri, Mar 15, 2019	37.33	37.87	36.30	37.47
6736	NASDAQ	UBSI	Thu, Mar 14, 2019	37.22	37.59	37.08	37.45
6735	NASDAQ	UBSI	Wed, Mar 13, 2019	37.28	37.57	37.13	37.25
6734	NASDAQ	UBSI	Tue, Mar 12, 2019	37.42	37.64	37.11	37.17
6733	NASDAQ	UBSI	Mon, Mar 11, 2019	37.31	37.43	37.00	37.43
6732	NASDAQ	UBSI	Fri, Mar 8, 2019	36.80	37.36	36.80	37.14
6731	NASDAQ	UBSI	Thu, Mar 7, 2019	37.36	37.65	36.83	36.98
6730	NASDAQ	UBSI	Wed, Mar 6, 2019	38.34	38.51	37.64	37.73
6729	NASDAQ	UBSI	Tue, Mar 5, 2019	38.48	38.60	37.99	38.48
6728	NASDAQ	UBSI	Mon, Mar 4, 2019	38.56	38.71	38.07	38.48
6727	NASDAQ	UBSI	Fri, Mar 1, 2019	38.67	38.74	38.17	38.55
6726	NASDAQ	UBSI	Thu, Feb 28, 2019	38.38	38.62	38.27	38.39
6725	NASDAQ	UBSI	Wed, Feb 27, 2019	37.87	38.37	37.72	38.37
6724	NASDAQ	UBSI	Tue, Feb 26, 2019	38.29	38.46	37.86	37.88
6723	NASDAQ	UBSI	Mon, Feb 25, 2019	38.93	39.14	38.38	38.49
6722	NASDAQ	UBSI	Fri, Feb 22, 2019	38.54	38.77	38.37	38.72
6721	NASDAQ	UBSI	Thu, Feb 21, 2019	38.65	38.67	38.16	38.51
6720	NASDAQ	UBSI	Wed, Feb 20, 2019	38.24	38.72	37.97	38.71
6719	NASDAQ	UBSI	Tue, Feb 19, 2019	37.57	38.36	37.52	38.25
6718	NASDAQ	UBSI	Fri, Feb 15, 2019	37.25	37.87	37.25	37.84
6717	NASDAQ	UBSI	Thu, Feb 14, 2019	37.20	37.47	36.99	37.03
6716	NASDAQ	UBSI	Wed, Feb 13, 2019	37.26	37.68	37.08	37.56
6715	NASDAQ	UBSI	Tue, Feb 12, 2019	37.13	37.41	37.07	37.25
6714	NASDAQ	UBSI	Mon, Feb 11, 2019	36.17	36.98	36.10	36.97
6713	NASDAQ	UBSI	Fri, Feb 8, 2019	36.52	36.75	35.97	35.97
6712	NASDAQ	UBSI	Thu, Feb 7, 2019	36.36	36.94	36.23	36.60
6711	NASDAQ	UBSI	Wed, Feb 6, 2019	36.13	36.40	35.85	36.27
6710	NASDAQ	UBSI	Tue, Feb 5, 2019	36.35	36.53	35.97	36.28
6709	NASDAQ	UBSI	Mon, Feb 4, 2019	35.79	36.41	35.56	36.32
6708	NASDAQ	UBSI	Fri, Feb 1, 2019	35.50	35.95	35.50	35.81
6707	NASDAQ	UBSI	Thu, Jan 31, 2019	35.04	35.40	34.56	35.37
6706	NASDAQ	UBSI	Wed, Jan 30, 2019	35.30	35.57	34.99	35.28
6705	NASDAQ	UBSI	Tue, Jan 29, 2019	34.31	35.33	34.31	35.16
6704	NASDAQ	UBSI	Mon, Jan 28, 2019	34.54	35.19	34.38	35.02
6703	NASDAQ	UBSI	Fri, Jan 25, 2019	34.70	34.86	34.29	34.69
6702	NASDAQ	UBSI	Thu, Jan 24, 2019	34.43	34.77	34.00	34.43
6701	NASDAQ	UBSI	Wed, Jan 23, 2019	34.85	34.93	34.32	34.60
6700	NASDAQ	UBSI	Tue, Jan 22, 2019	34.69	35.08	34.47	34.80
6699	NASDAQ	UBSI	Fri, Jan 18, 2019	34.75	35.21	34.51	35.08
6698	NASDAQ	UBSI	Thu, Jan 17, 2019	34.55	34.91	34.37	34.73
6697	NASDAQ	UBSI	Wed, Jan 16, 2019	34.29	34.79	34.00	34.72
6696	NASDAQ	UBSI	Tue, Jan 15, 2019	33.90	34.34	33.41	33.97
6695	NASDAQ	UBSI	Mon, Jan 14, 2019	33.57	34.18	33.49	33.94
6694	NASDAQ	UBSI	Fri, Jan 11, 2019	33.26	33.84	33.08	33.78
6693	NASDAQ	UBSI	Thu, Jan 10, 2019	33.21	33.48	32.89	33.44
6692	NASDAQ	UBSI	Wed, Jan 9, 2019	33.37	33.50	32.84	33.35
6691	NASDAQ	UBSI	Tue, Jan 8, 2019	32.96	33.40	32.37	33.37
6690	NASDAQ	UBSI	Mon, Jan 7, 2019	32.30	32.95	32.08	32.63
6689	NASDAQ	UBSI	Fri, Jan 4, 2019	32.05	32.69	32.04	32.46
6688	NASDAQ	UBSI	Thu, Jan 3, 2019	31.66	32.21	31.33	31.59
6687	NASDAQ	UBSI	Wed, Jan 2, 2019	30.90	31.88	30.67	31.81
6686	NASDAQ	UBSI	Mon, Dec 31, 2018	31.08	31.20	30.55	31.11
6685	NASDAQ	UBSI	Fri, Dec 28, 2018	30.59	31.29	30.43	30.87
6684	NASDAQ	UBSI	Thu, Dec 27, 2018	30.01	31.80	29.13	30.42
6683	NASDAQ	UBSI	Wed, Dec 26, 2018	29.46	30.63	29.16	30.55
6682	NASDAQ	UBSI	Mon, Dec 24, 2018	29.31	30.04	29.18	29.21
6681	NASDAQ	UBSI	Fri, Dec 21, 2018	30.18	30.90	29.51	29.61
6680	NASDAQ	UBSI	Thu, Dec 20, 2018	29.60	30.50	29.60	30.27
6679	NASDAQ	UBSI	Wed, Dec 19, 2018	30.85	31.50	29.71	29.79
6678	NASDAQ	UBSI	Tue, Dec 18, 2018	31.91	32.30	30.87	30.90
6677	NASDAQ	UBSI	Mon, Dec 17, 2018	31.59	32.34	31.28	31.68
6676	NASDAQ	UBSI	Fri, Dec 14, 2018	32.06	32.67	31.53	31.61
6675	NASDAQ	UBSI	Thu, Dec 13, 2018	33.20	33.26	32.24	32.28
6674	NASDAQ	UBSI	Wed, Dec 12, 2018	33.06	33.53	32.60	33.29
6673	NASDAQ	UBSI	Tue, Dec 11, 2018	33.55	33.79	32.51	32.52
6672	NASDAQ	UBSI	Mon, Dec 10, 2018	33.90	33.90	32.90	33.18
6671	NASDAQ	UBSI	Fri, Dec 7, 2018	33.76	34.44	33.51	33.92
6670	NASDAQ	UBSI	Thu, Dec 6, 2018	33.59	34.02	33.23	33.87
6669	NASDAQ	UBSI	Tue, Dec 4, 2018	35.97	36.10	33.91	34.10
6668	NASDAQ	UBSI	Mon, Dec 3, 2018	36.45	36.45	35.45	36.05
6667	NASDAQ	UBSI	Fri, Nov 30, 2018	35.57	36.34	35.57	36.17
6666	NASDAQ	UBSI	Thu, Nov 29, 2018	35.46	35.90	35.18	35.72
6665	NASDAQ	UBSI	Wed, Nov 28, 2018	35.42	35.74	34.60	35.70
6664	NASDAQ	UBSI	Tue, Nov 27, 2018	35.04	35.42	34.96	35.41
6663	NASDAQ	UBSI	Mon, Nov 26, 2018	35.14	35.76	35.03	35.11
6662	NASDAQ	UBSI	Fri, Nov 23, 2018	34.14	35.06	34.11	34.77
6661	NASDAQ	UBSI	Wed, Nov 21, 2018	34.27	34.99	34.04	34.39
6660	NASDAQ	UBSI	Tue, Nov 20, 2018	34.66	35.19	34.13	34.21
6659	NASDAQ	UBSI	Mon, Nov 19, 2018	35.46	35.98	34.97	35.18
6658	NASDAQ	UBSI	Fri, Nov 16, 2018	35.01	35.49	34.86	35.46
6657	NASDAQ	UBSI	Thu, Nov 15, 2018	34.22	35.49	34.09	35.34
6656	NASDAQ	UBSI	Wed, Nov 14, 2018	35.01	35.28	34.03	34.55
6655	NASDAQ	UBSI	Tue, Nov 13, 2018	34.49	35.10	34.42	34.75
6654	NASDAQ	UBSI	Mon, Nov 12, 2018	34.47	35.15	34.34	34.38
6653	NASDAQ	UBSI	Fri, Nov 9, 2018	34.96	35.13	34.25	34.45
6652	NASDAQ	UBSI	Thu, Nov 8, 2018	34.72	35.16	34.62	35.06
6651	NASDAQ	UBSI	Wed, Nov 7, 2018	35.36	35.62	34.46	34.93
6650	NASDAQ	UBSI	Tue, Nov 6, 2018	35.12	35.43	34.74	35.35
6649	NASDAQ	UBSI	Mon, Nov 5, 2018	34.50	35.15	34.37	35.11
6648	NASDAQ	UBSI	Fri, Nov 2, 2018	34.18	34.53	33.88	34.49
6647	NASDAQ	UBSI	Thu, Nov 1, 2018	33.37	33.98	33.23	33.89
6646	NASDAQ	UBSI	Wed, Oct 31, 2018	33.72	33.73	33.07	33.17
6645	NASDAQ	UBSI	Tue, Oct 30, 2018	33.04	33.60	32.79	33.32
6644	NASDAQ	UBSI	Mon, Oct 29, 2018	32.05	33.31	32.05	32.89
6643	NASDAQ	UBSI	Fri, Oct 26, 2018	31.62	32.10	31.01	31.85
6642	NASDAQ	UBSI	Thu, Oct 25, 2018	31.34	32.64	31.10	32.11
6641	NASDAQ	UBSI	Wed, Oct 24, 2018	32.76	32.82	31.59	31.66
6640	NASDAQ	UBSI	Tue, Oct 23, 2018	32.58	33.46	32.58	32.93
6639	NASDAQ	UBSI	Mon, Oct 22, 2018	33.83	34.14	32.83	33.05
6638	NASDAQ	UBSI	Fri, Oct 19, 2018	33.78	34.29	33.53	33.73
6637	NASDAQ	UBSI	Thu, Oct 18, 2018	34.40	34.63	33.83	33.95
6636	NASDAQ	UBSI	Wed, Oct 17, 2018	34.13	34.80	33.80	34.49
6635	NASDAQ	UBSI	Tue, Oct 16, 2018	34.11	34.37	33.41	34.32
6634	NASDAQ	UBSI	Mon, Oct 15, 2018	33.57	34.28	33.41	34.02
6633	NASDAQ	UBSI	Fri, Oct 12, 2018	34.75	35.17	32.69	33.64
6632	NASDAQ	UBSI	Thu, Oct 11, 2018	35.48	35.59	34.42	34.44
6631	NASDAQ	UBSI	Wed, Oct 10, 2018	36.09	36.56	35.53	35.55
6630	NASDAQ	UBSI	Tue, Oct 9, 2018	36.06	36.25	35.83	36.09
6629	NASDAQ	UBSI	Mon, Oct 8, 2018	35.79	36.33	35.54	36.16
6628	NASDAQ	UBSI	Fri, Oct 5, 2018	36.29	36.31	35.71	35.82
6627	NASDAQ	UBSI	Thu, Oct 4, 2018	36.26	36.68	35.62	36.10
6626	NASDAQ	UBSI	Wed, Oct 3, 2018	35.60	36.38	35.39	36.31
6625	NASDAQ	UBSI	Tue, Oct 2, 2018	35.75	35.86	35.34	35.51
6624	NASDAQ	UBSI	Mon, Oct 1, 2018	36.69	36.84	35.68	35.77
6623	NASDAQ	UBSI	Fri, Sep 28, 2018	36.15	36.57	36.05	36.35
6622	NASDAQ	UBSI	Thu, Sep 27, 2018	36.55	36.85	36.15	36.20
6621	NASDAQ	UBSI	Wed, Sep 26, 2018	37.60	37.65	36.25	36.40
6620	NASDAQ	UBSI	Tue, Sep 25, 2018	37.50	37.65	37.30	37.50
6619	NASDAQ	UBSI	Mon, Sep 24, 2018	38.05	38.05	37.05	37.40
6618	NASDAQ	UBSI	Fri, Sep 21, 2018	38.20	38.60	37.85	38.05
6617	NASDAQ	UBSI	Thu, Sep 20, 2018	38.10	38.50	38.05	38.35
6616	NASDAQ	UBSI	Wed, Sep 19, 2018	37.75	38.45	37.75	37.90
6615	NASDAQ	UBSI	Tue, Sep 18, 2018	38.15	38.15	37.75	37.75
6614	NASDAQ	UBSI	Mon, Sep 17, 2018	38.65	38.80	38.00	38.10
6613	NASDAQ	UBSI	Fri, Sep 14, 2018	38.15	39.00	38.00	38.60
6612	NASDAQ	UBSI	Thu, Sep 13, 2018	38.60	38.70	37.95	38.05
6611	NASDAQ	UBSI	Wed, Sep 12, 2018	39.20	39.20	38.55	38.85
6610	NASDAQ	UBSI	Tue, Sep 11, 2018	39.25	39.40	39.05	39.15
6609	NASDAQ	UBSI	Mon, Sep 10, 2018	39.45	39.65	39.25	39.25
6608	NASDAQ	UBSI	Fri, Sep 7, 2018	39.35	39.40	39.03	39.35
6607	NASDAQ	UBSI	Thu, Sep 6, 2018	39.30	39.60	39.20	39.30
6606	NASDAQ	UBSI	Wed, Sep 5, 2018	39.40	39.50	39.15	39.35
6605	NASDAQ	UBSI	Tue, Sep 4, 2018	39.35	39.50	38.98	39.35
6604	NASDAQ	UBSI	Fri, Aug 31, 2018	38.95	39.50	38.75	39.40
6603	NASDAQ	UBSI	Thu, Aug 30, 2018	39.10	39.35	38.78	38.95
6602	NASDAQ	UBSI	Wed, Aug 29, 2018	38.90	39.30	38.75	39.15
6601	NASDAQ	UBSI	Tue, Aug 28, 2018	39.10	39.15	38.65	38.90
6600	NASDAQ	UBSI	Mon, Aug 27, 2018	39.60	39.85	39.13	39.20
6599	NASDAQ	UBSI	Fri, Aug 24, 2018	39.60	39.80	39.40	39.50
6598	NASDAQ	UBSI	Thu, Aug 23, 2018	39.70	39.75	39.25	39.55
6597	NASDAQ	UBSI	Wed, Aug 22, 2018	39.65	39.85	39.40	39.75
6596	NASDAQ	UBSI	Tue, Aug 21, 2018	39.45	39.95	39.20	39.75
6595	NASDAQ	UBSI	Mon, Aug 20, 2018	39.35	39.45	38.95	39.30
6594	NASDAQ	UBSI	Fri, Aug 17, 2018	38.85	39.35	38.61	39.30
6593	NASDAQ	UBSI	Thu, Aug 16, 2018	38.45	39.25	38.30	38.95
6592	NASDAQ	UBSI	Wed, Aug 15, 2018	38.85	39.05	38.23	38.45
6591	NASDAQ	UBSI	Tue, Aug 14, 2018	38.40	39.45	38.40	39.05
6590	NASDAQ	UBSI	Mon, Aug 13, 2018	38.25	38.65	38.10	38.30
6589	NASDAQ	UBSI	Fri, Aug 10, 2018	37.95	38.50	37.90	38.30
6588	NASDAQ	UBSI	Thu, Aug 9, 2018	38.35	38.65	38.10	38.25
6587	NASDAQ	UBSI	Wed, Aug 8, 2018	38.05	38.53	37.80	38.45
6586	NASDAQ	UBSI	Tue, Aug 7, 2018	38.00	38.45	37.98	38.10
6585	NASDAQ	UBSI	Mon, Aug 6, 2018	37.90	38.15	37.63	38.00
6584	NASDAQ	UBSI	Fri, Aug 3, 2018	38.25	38.63	37.70	37.85
6583	NASDAQ	UBSI	Thu, Aug 2, 2018	37.50	38.65	37.30	38.45
6582	NASDAQ	UBSI	Wed, Aug 1, 2018	37.20	37.65	37.00	37.60
6581	NASDAQ	UBSI	Tue, Jul 31, 2018	37.65	37.65	35.20	36.95
6580	NASDAQ	UBSI	Mon, Jul 30, 2018	37.55	38.00	37.25	37.50
6579	NASDAQ	UBSI	Fri, Jul 27, 2018	37.70	37.80	37.05	37.50
6578	NASDAQ	UBSI	Thu, Jul 26, 2018	36.55	37.70	36.45	37.60
6577	NASDAQ	UBSI	Wed, Jul 25, 2018	36.85	36.85	34.75	36.25
6576	NASDAQ	UBSI	Tue, Jul 24, 2018	37.15	37.25	36.75	37.00
6575	NASDAQ	UBSI	Mon, Jul 23, 2018	36.40	37.40	36.40	37.13
6574	NASDAQ	UBSI	Fri, Jul 20, 2018	36.10	36.70	36.00	36.50
6573	NASDAQ	UBSI	Thu, Jul 19, 2018	35.45	36.20	35.25	36.10
6572	NASDAQ	UBSI	Wed, Jul 18, 2018	35.35	35.55	35.15	35.45
6571	NASDAQ	UBSI	Tue, Jul 17, 2018	35.45	35.65	35.25	35.30
6570	NASDAQ	UBSI	Mon, Jul 16, 2018	35.45	35.80	35.28	35.50
6569	NASDAQ	UBSI	Fri, Jul 13, 2018	36.35	36.35	35.45	35.50
6568	NASDAQ	UBSI	Thu, Jul 12, 2018	37.60	37.60	36.25	36.35
6567	NASDAQ	UBSI	Wed, Jul 11, 2018	37.40	37.75	37.20	37.30
6566	NASDAQ	UBSI	Tue, Jul 10, 2018	38.05	38.25	37.38	37.65
6565	NASDAQ	UBSI	Mon, Jul 9, 2018	37.55	38.25	37.55	38.15
6564	NASDAQ	UBSI	Fri, Jul 6, 2018	37.20	37.63	36.95	37.40
6563	NASDAQ	UBSI	Thu, Jul 5, 2018	36.85	37.20	36.55	37.15
6562	NASDAQ	UBSI	Tue, Jul 3, 2018	36.80	37.03	36.55	36.60
6561	NASDAQ	UBSI	Mon, Jul 2, 2018	36.05	36.73	36.05	36.55
6560	NASDAQ	UBSI	Fri, Jun 29, 2018	37.00	37.20	36.30	36.40
6559	NASDAQ	UBSI	Thu, Jun 28, 2018	36.80	37.15	36.63	36.75
6558	NASDAQ	UBSI	Wed, Jun 27, 2018	37.50	37.65	36.75	36.80
6557	NASDAQ	UBSI	Tue, Jun 26, 2018	37.85	37.85	37.05	37.65
6556	NASDAQ	UBSI	Mon, Jun 25, 2018	38.10	38.35	37.68	37.90
6555	NASDAQ	UBSI	Fri, Jun 22, 2018	38.50	38.80	38.00	38.20
6554	NASDAQ	UBSI	Thu, Jun 21, 2018	38.20	38.73	37.90	38.40
6553	NASDAQ	UBSI	Wed, Jun 20, 2018	37.90	38.30	37.90	38.15
6552	NASDAQ	UBSI	Tue, Jun 19, 2018	36.85	37.88	36.80	37.75
6551	NASDAQ	UBSI	Mon, Jun 18, 2018	36.55	37.20	36.50	37.10
6550	NASDAQ	UBSI	Fri, Jun 15, 2018	36.70	36.95	36.30	36.80
6549	NASDAQ	UBSI	Thu, Jun 14, 2018	36.90	36.90	36.35	36.75
6548	NASDAQ	UBSI	Wed, Jun 13, 2018	36.75	37.20	36.30	36.75
6547	NASDAQ	UBSI	Tue, Jun 12, 2018	37.00	37.05	36.45	36.60
6546	NASDAQ	UBSI	Mon, Jun 11, 2018	37.35	37.45	36.65	36.85
6545	NASDAQ	UBSI	Fri, Jun 8, 2018	37.30	37.50	37.15	37.40
6544	NASDAQ	UBSI	Thu, Jun 7, 2018	37.15	37.40	37.00	37.25
6543	NASDAQ	UBSI	Wed, Jun 6, 2018	36.85	37.45	36.80	37.45
6542	NASDAQ	UBSI	Tue, Jun 5, 2018	37.20	37.25	36.45	36.60
6541	NASDAQ	UBSI	Mon, Jun 4, 2018	36.90	37.20	36.65	37.15
6540	NASDAQ	UBSI	Fri, Jun 1, 2018	36.90	37.30	36.80	37.00
6539	NASDAQ	UBSI	Thu, May 31, 2018	37.00	37.20	36.45	36.45
6538	NASDAQ	UBSI	Wed, May 30, 2018	36.70	37.20	36.56	37.00
6537	NASDAQ	UBSI	Tue, May 29, 2018	36.55	37.00	36.15	36.40
6536	NASDAQ	UBSI	Fri, May 25, 2018	36.60	37.20	36.55	36.95
6535	NASDAQ	UBSI	Thu, May 24, 2018	36.50	37.00	35.85	36.80
6534	NASDAQ	UBSI	Wed, May 23, 2018	36.85	37.10	36.50	36.60
6533	NASDAQ	UBSI	Tue, May 22, 2018	36.60	37.40	36.45	37.10
6532	NASDAQ	UBSI	Mon, May 21, 2018	35.85	36.80	35.85	36.75
6531	NASDAQ	UBSI	Fri, May 18, 2018	36.10	36.23	35.85	35.90
6530	NASDAQ	UBSI	Thu, May 17, 2018	35.65	35.98	35.25	35.95
6529	NASDAQ	UBSI	Wed, May 16, 2018	35.45	35.90	35.33	35.75
6528	NASDAQ	UBSI	Tue, May 15, 2018	35.00	35.70	35.00	35.50
6527	NASDAQ	UBSI	Mon, May 14, 2018	35.10	35.15	34.70	34.95
6526	NASDAQ	UBSI	Fri, May 11, 2018	35.00	35.15	34.90	35.00
6525	NASDAQ	UBSI	Thu, May 10, 2018	34.90	35.24	34.55	35.00
6524	NASDAQ	UBSI	Wed, May 9, 2018	34.95	35.30	34.75	34.95
6523	NASDAQ	UBSI	Tue, May 8, 2018	34.35	34.93	34.35	34.80
6522	NASDAQ	UBSI	Mon, May 7, 2018	34.35	34.70	33.95	34.40
6521	NASDAQ	UBSI	Fri, May 4, 2018	33.70	34.70	33.55	34.35
6520	NASDAQ	UBSI	Thu, May 3, 2018	34.10	34.25	33.55	33.90
6519	NASDAQ	UBSI	Wed, May 2, 2018	34.15	34.70	33.85	34.30
6518	NASDAQ	UBSI	Tue, May 1, 2018	33.90	34.40	33.40	34.25
6517	NASDAQ	UBSI	Mon, Apr 30, 2018	34.65	34.65	33.95	33.95
6516	NASDAQ	UBSI	Fri, Apr 27, 2018	34.35	34.65	34.30	34.50
6515	NASDAQ	UBSI	Thu, Apr 26, 2018	34.85	35.05	34.40	34.50
6514	NASDAQ	UBSI	Wed, Apr 25, 2018	35.15	35.40	34.73	34.90
6513	NASDAQ	UBSI	Tue, Apr 24, 2018	35.10	35.75	34.95	35.30
6512	NASDAQ	UBSI	Mon, Apr 23, 2018	34.55	35.15	34.55	34.95
6511	NASDAQ	UBSI	Fri, Apr 20, 2018	34.25	34.70	34.25	34.45
6510	NASDAQ	UBSI	Thu, Apr 19, 2018	34.00	34.45	34.00	34.35
6509	NASDAQ	UBSI	Wed, Apr 18, 2018	34.35	34.65	34.00	34.00
6508	NASDAQ	UBSI	Tue, Apr 17, 2018	35.00	35.10	34.00	34.35
6507	NASDAQ	UBSI	Mon, Apr 16, 2018	34.70	34.85	34.45	34.75
6506	NASDAQ	UBSI	Fri, Apr 13, 2018	35.30	35.30	34.30	34.50
6505	NASDAQ	UBSI	Thu, Apr 12, 2018	34.60	35.35	34.50	35.05
6504	NASDAQ	UBSI	Wed, Apr 11, 2018	34.50	34.70	34.28	34.35
6503	NASDAQ	UBSI	Tue, Apr 10, 2018	34.75	34.85	34.40	34.80
6502	NASDAQ	UBSI	Mon, Apr 9, 2018	34.40	35.05	34.25	34.30
6501	NASDAQ	UBSI	Fri, Apr 6, 2018	35.00	35.25	33.95	34.30
6500	NASDAQ	UBSI	Thu, Apr 5, 2018	35.25	35.40	34.90	35.25
6499	NASDAQ	UBSI	Wed, Apr 4, 2018	34.30	35.30	34.30	35.15
6498	NASDAQ	UBSI	Tue, Apr 3, 2018	34.60	35.00	34.30	34.75
6497	NASDAQ	UBSI	Mon, Apr 2, 2018	35.20	35.45	34.15	34.35
6496	NASDAQ	UBSI	Thu, Mar 29, 2018	35.20	35.55	35.05	35.25
6495	NASDAQ	UBSI	Wed, Mar 28, 2018	35.05	35.35	34.65	35.00
6494	NASDAQ	UBSI	Tue, Mar 27, 2018	35.45	35.55	34.65	34.95
6493	NASDAQ	UBSI	Mon, Mar 26, 2018	35.05	35.45	34.65	35.35
6492	NASDAQ	UBSI	Fri, Mar 23, 2018	35.70	35.95	34.45	34.50
6491	NASDAQ	UBSI	Thu, Mar 22, 2018	36.35	36.70	35.65	35.65
6490	NASDAQ	UBSI	Wed, Mar 21, 2018	36.90	37.20	36.53	36.75
6489	NASDAQ	UBSI	Tue, Mar 20, 2018	37.40	37.55	36.95	36.95
6488	NASDAQ	UBSI	Mon, Mar 19, 2018	37.60	37.75	36.75	37.40
6487	NASDAQ	UBSI	Fri, Mar 16, 2018	37.20	38.05	37.15	37.60
6486	NASDAQ	UBSI	Thu, Mar 15, 2018	37.05	37.25	36.73	37.20
6485	NASDAQ	UBSI	Wed, Mar 14, 2018	37.45	37.45	36.68	36.95
6484	NASDAQ	UBSI	Tue, Mar 13, 2018	37.65	37.65	37.05	37.20
6483	NASDAQ	UBSI	Mon, Mar 12, 2018	37.40	37.50	36.70	37.40
6482	NASDAQ	UBSI	Fri, Mar 9, 2018	37.45	37.55	37.15	37.20
6481	NASDAQ	UBSI	Thu, Mar 8, 2018	37.60	37.60	36.65	37.05
6480	NASDAQ	UBSI	Wed, Mar 7, 2018	36.95	38.10	36.95	37.75
6479	NASDAQ	UBSI	Tue, Mar 6, 2018	37.30	37.65	36.70	37.35
6478	NASDAQ	UBSI	Mon, Mar 5, 2018	36.05	37.55	35.80	37.25
6477	NASDAQ	UBSI	Fri, Mar 2, 2018	35.35	36.50	35.20	36.30
6476	NASDAQ	UBSI	Thu, Mar 1, 2018	35.45	36.05	35.20	35.50
6475	NASDAQ	UBSI	Wed, Feb 28, 2018	36.75	36.80	35.45	35.50
6474	NASDAQ	UBSI	Tue, Feb 27, 2018	37.55	37.95	36.45	36.50
6473	NASDAQ	UBSI	Mon, Feb 26, 2018	37.60	37.60	36.95	37.60
6472	NASDAQ	UBSI	Fri, Feb 23, 2018	37.25	37.55	36.20	37.55
6471	NASDAQ	UBSI	Thu, Feb 22, 2018	38.05	38.13	36.80	37.00
6470	NASDAQ	UBSI	Wed, Feb 21, 2018	37.00	38.55	36.96	37.80
6469	NASDAQ	UBSI	Tue, Feb 20, 2018	36.95	37.53	36.65	37.05
6468	NASDAQ	UBSI	Fri, Feb 16, 2018	36.30	37.35	36.30	37.05
6467	NASDAQ	UBSI	Thu, Feb 15, 2018	36.55	36.65	36.20	36.50
6466	NASDAQ	UBSI	Wed, Feb 14, 2018	35.25	36.43	35.20	36.25
6465	NASDAQ	UBSI	Tue, Feb 13, 2018	35.00	35.55	34.80	35.45
6464	NASDAQ	UBSI	Mon, Feb 12, 2018	34.60	35.35	34.10	35.15
6463	NASDAQ	UBSI	Fri, Feb 9, 2018	34.05	34.78	33.65	34.45
6462	NASDAQ	UBSI	Thu, Feb 8, 2018	34.90	34.90	33.65	33.65
6461	NASDAQ	UBSI	Wed, Feb 7, 2018	34.45	35.15	34.02	34.80
6460	NASDAQ	UBSI	Tue, Feb 6, 2018	33.85	34.90	33.60	34.65
6459	NASDAQ	UBSI	Mon, Feb 5, 2018	35.85	36.50	34.35	34.45
6458	NASDAQ	UBSI	Fri, Feb 2, 2018	36.95	37.20	36.08	36.30
6457	NASDAQ	UBSI	Thu, Feb 1, 2018	36.50	37.00	36.13	36.95
6456	NASDAQ	UBSI	Wed, Jan 31, 2018	36.80	36.90	36.30	36.80
6455	NASDAQ	UBSI	Tue, Jan 30, 2018	36.05	37.05	35.90	36.80
6454	NASDAQ	UBSI	Mon, Jan 29, 2018	35.70	36.40	35.55	36.05
6453	NASDAQ	UBSI	Fri, Jan 26, 2018	36.30	36.30	35.50	35.90
6452	NASDAQ	UBSI	Thu, Jan 25, 2018	36.05	36.48	35.65	36.20
6451	NASDAQ	UBSI	Wed, Jan 24, 2018	36.90	36.90	35.60	36.00
6450	NASDAQ	UBSI	Tue, Jan 23, 2018	36.60	36.90	36.00	36.70
6449	NASDAQ	UBSI	Mon, Jan 22, 2018	36.75	36.85	36.25	36.80
6448	NASDAQ	UBSI	Fri, Jan 19, 2018	36.10	36.80	36.10	36.80
6447	NASDAQ	UBSI	Thu, Jan 18, 2018	36.60	36.85	36.20	36.25
6446	NASDAQ	UBSI	Wed, Jan 17, 2018	36.70	36.85	36.00	36.75
6445	NASDAQ	UBSI	Tue, Jan 16, 2018	37.15	37.20	36.25	36.50
6444	NASDAQ	UBSI	Fri, Jan 12, 2018	36.95	37.15	36.60	36.90
6443	NASDAQ	UBSI	Thu, Jan 11, 2018	35.90	36.90	35.85	36.85
6442	NASDAQ	UBSI	Wed, Jan 10, 2018	35.15	36.50	35.10	35.80
6441	NASDAQ	UBSI	Tue, Jan 9, 2018	35.10	35.75	35.03	35.05
6440	NASDAQ	UBSI	Mon, Jan 8, 2018	34.80	35.15	34.53	35.05
6439	NASDAQ	UBSI	Fri, Jan 5, 2018	34.95	34.98	34.60	34.80
6438	NASDAQ	UBSI	Thu, Jan 4, 2018	35.20	35.40	34.75	34.75
6437	NASDAQ	UBSI	Wed, Jan 3, 2018	34.90	35.00	34.55	34.85
6436	NASDAQ	UBSI	Tue, Jan 2, 2018	35.35	35.35	34.55	34.85
6435	NASDAQ	UBSI	Fri, Dec 29, 2017	35.30	35.40	34.73	34.75
6434	NASDAQ	UBSI	Thu, Dec 28, 2017	35.15	35.25	34.80	35.25
6433	NASDAQ	UBSI	Wed, Dec 27, 2017	35.55	35.65	35.03	35.10
6432	NASDAQ	UBSI	Tue, Dec 26, 2017	35.70	36.00	35.35	35.65
6431	NASDAQ	UBSI	Fri, Dec 22, 2017	36.15	36.20	35.55	35.65
6430	NASDAQ	UBSI	Thu, Dec 21, 2017	35.65	36.15	35.65	36.05
6429	NASDAQ	UBSI	Wed, Dec 20, 2017	36.25	36.25	35.20	35.60
6428	NASDAQ	UBSI	Tue, Dec 19, 2017	36.15	36.50	35.78	35.90
6427	NASDAQ	UBSI	Mon, Dec 18, 2017	35.70	36.10	35.53	36.05
6426	NASDAQ	UBSI	Fri, Dec 15, 2017	34.35	35.95	34.35	35.40
6425	NASDAQ	UBSI	Thu, Dec 14, 2017	35.15	35.48	34.00	34.20
6424	NASDAQ	UBSI	Wed, Dec 13, 2017	35.05	35.85	35.00	35.15
6423	NASDAQ	UBSI	Tue, Dec 12, 2017	35.00	35.55	34.80	35.20
6422	NASDAQ	UBSI	Mon, Dec 11, 2017	35.10	35.10	34.65	34.80
6421	NASDAQ	UBSI	Fri, Dec 8, 2017	36.05	36.05	34.95	35.00
6420	NASDAQ	UBSI	Thu, Dec 7, 2017	35.75	36.30	35.45	35.70
6419	NASDAQ	UBSI	Wed, Dec 6, 2017	36.30	36.55	35.80	36.00
6418	NASDAQ	UBSI	Tue, Dec 5, 2017	37.70	37.85	36.25	36.30
6417	NASDAQ	UBSI	Mon, Dec 4, 2017	37.80	38.45	37.55	37.60
6416	NASDAQ	UBSI	Fri, Dec 1, 2017	37.55	37.70	35.90	37.15
6415	NASDAQ	UBSI	Thu, Nov 30, 2017	38.05	38.30	37.35	37.55
6414	NASDAQ	UBSI	Wed, Nov 29, 2017	36.60	38.00	36.35	37.90
6413	NASDAQ	UBSI	Tue, Nov 28, 2017	35.00	36.35	34.90	36.30
6412	NASDAQ	UBSI	Mon, Nov 27, 2017	35.15	35.38	34.85	34.95
6411	NASDAQ	UBSI	Fri, Nov 24, 2017	35.70	35.70	35.00	35.05
6410	NASDAQ	UBSI	Wed, Nov 22, 2017	35.60	35.95	35.53	35.60
6409	NASDAQ	UBSI	Tue, Nov 21, 2017	35.60	35.65	35.35	35.65
6408	NASDAQ	UBSI	Mon, Nov 20, 2017	35.25	35.50	35.00	35.45
6407	NASDAQ	UBSI	Fri, Nov 17, 2017	35.15	35.50	34.82	35.30
6406	NASDAQ	UBSI	Thu, Nov 16, 2017	34.95	35.50	34.50	35.40
6405	NASDAQ	UBSI	Wed, Nov 15, 2017	34.30	35.20	34.25	34.90
6404	NASDAQ	UBSI	Tue, Nov 14, 2017	34.40	34.90	34.40	34.85
6403	NASDAQ	UBSI	Mon, Nov 13, 2017	33.80	34.75	33.60	34.75
6402	NASDAQ	UBSI	Fri, Nov 10, 2017	34.15	34.45	34.00	34.15
6401	NASDAQ	UBSI	Thu, Nov 9, 2017	34.20	34.50	33.60	34.05
6400	NASDAQ	UBSI	Wed, Nov 8, 2017	34.50	34.50	34.05	34.40
6399	NASDAQ	UBSI	Tue, Nov 7, 2017	35.90	36.32	34.70	34.75
6398	NASDAQ	UBSI	Mon, Nov 6, 2017	35.85	36.10	35.70	35.90
6397	NASDAQ	UBSI	Fri, Nov 3, 2017	36.10	36.20	35.75	36.00
6396	NASDAQ	UBSI	Thu, Nov 2, 2017	35.60	36.15	35.30	36.10
6395	NASDAQ	UBSI	Wed, Nov 1, 2017	36.15	36.38	35.35	35.70
6394	NASDAQ	UBSI	Tue, Oct 31, 2017	35.95	36.40	35.75	35.95
6393	NASDAQ	UBSI	Mon, Oct 30, 2017	37.15	37.28	35.60	35.85
6392	NASDAQ	UBSI	Fri, Oct 27, 2017	36.80	37.53	36.80	37.35
6391	NASDAQ	UBSI	Thu, Oct 26, 2017	36.70	37.10	36.05	37.00
6390	NASDAQ	UBSI	Wed, Oct 25, 2017	37.15	37.25	36.30	36.75
6389	NASDAQ	UBSI	Tue, Oct 24, 2017	37.10	37.30	36.80	37.10
6388	NASDAQ	UBSI	Mon, Oct 23, 2017	37.45	37.45	36.68	36.75
6387	NASDAQ	UBSI	Fri, Oct 20, 2017	37.90	38.00	37.05	37.45
6386	NASDAQ	UBSI	Thu, Oct 19, 2017	36.80	37.55	36.70	37.40
6385	NASDAQ	UBSI	Wed, Oct 18, 2017	36.90	37.40	36.90	37.25
6384	NASDAQ	UBSI	Tue, Oct 17, 2017	37.30	37.30	36.55	36.70
6383	NASDAQ	UBSI	Mon, Oct 16, 2017	37.05	37.48	36.80	37.15
6382	NASDAQ	UBSI	Fri, Oct 13, 2017	37.00	37.45	36.75	36.95
6381	NASDAQ	UBSI	Thu, Oct 12, 2017	37.10	37.35	37.00	37.30
6380	NASDAQ	UBSI	Wed, Oct 11, 2017	37.30	37.55	37.00	37.10
6379	NASDAQ	UBSI	Tue, Oct 10, 2017	37.40	37.85	37.10	37.45
6378	NASDAQ	UBSI	Mon, Oct 9, 2017	37.35	37.50	37.10	37.15
6377	NASDAQ	UBSI	Fri, Oct 6, 2017	37.25	37.60	37.10	37.25
6376	NASDAQ	UBSI	Thu, Oct 5, 2017	36.80	37.35	36.57	37.30
6375	NASDAQ	UBSI	Wed, Oct 4, 2017	37.00	37.40	36.70	36.80
6374	NASDAQ	UBSI	Tue, Oct 3, 2017	37.60	37.65	36.80	37.30
6373	NASDAQ	UBSI	Mon, Oct 2, 2017	37.30	37.60	36.85	37.60
6372	NASDAQ	UBSI	Fri, Sep 29, 2017	37.45	37.85	37.10	37.15
6371	NASDAQ	UBSI	Thu, Sep 28, 2017	37.25	37.45	36.65	37.40
6370	NASDAQ	UBSI	Wed, Sep 27, 2017	36.70	37.45	36.50	37.10
6369	NASDAQ	UBSI	Tue, Sep 26, 2017	35.75	36.45	35.65	36.25
6368	NASDAQ	UBSI	Mon, Sep 25, 2017	35.60	36.10	35.45	35.80
6367	NASDAQ	UBSI	Fri, Sep 22, 2017	35.55	35.85	35.50	35.70
6366	NASDAQ	UBSI	Thu, Sep 21, 2017	35.45	35.98	35.42	35.80
6365	NASDAQ	UBSI	Wed, Sep 20, 2017	35.15	35.64	34.90	35.50
6364	NASDAQ	UBSI	Tue, Sep 19, 2017	34.95	35.38	34.80	35.30
6363	NASDAQ	UBSI	Mon, Sep 18, 2017	34.45	35.25	34.40	35.05
6362	NASDAQ	UBSI	Fri, Sep 15, 2017	34.10	34.55	34.00	34.40
6361	NASDAQ	UBSI	Thu, Sep 14, 2017	34.70	34.75	34.00	34.10
6360	NASDAQ	UBSI	Wed, Sep 13, 2017	34.30	34.80	34.30	34.55
6359	NASDAQ	UBSI	Tue, Sep 12, 2017	33.50	34.80	33.50	34.65
6358	NASDAQ	UBSI	Mon, Sep 11, 2017	33.05	33.60	33.05	33.35
6357	NASDAQ	UBSI	Fri, Sep 8, 2017	32.00	33.00	31.95	32.65
6356	NASDAQ	UBSI	Thu, Sep 7, 2017	32.65	32.80	31.70	32.15
6355	NASDAQ	UBSI	Wed, Sep 6, 2017	33.25	33.40	32.80	33.00
6354	NASDAQ	UBSI	Tue, Sep 5, 2017	33.55	33.70	32.98	33.05
6353	NASDAQ	UBSI	Fri, Sep 1, 2017	33.65	34.05	33.54	33.85
6352	NASDAQ	UBSI	Thu, Aug 31, 2017	33.80	34.08	33.46	33.55
6351	NASDAQ	UBSI	Wed, Aug 30, 2017	33.80	33.95	33.45	33.65
6350	NASDAQ	UBSI	Tue, Aug 29, 2017	33.25	33.90	33.10	33.70
6349	NASDAQ	UBSI	Mon, Aug 28, 2017	33.75	34.03	33.50	33.65
6348	NASDAQ	UBSI	Fri, Aug 25, 2017	33.25	33.80	33.25	33.70
6347	NASDAQ	UBSI	Thu, Aug 24, 2017	33.35	33.35	33.05	33.25
6346	NASDAQ	UBSI	Wed, Aug 23, 2017	32.85	33.40	32.85	33.15
6345	NASDAQ	UBSI	Tue, Aug 22, 2017	33.10	33.30	32.93	33.15
6344	NASDAQ	UBSI	Mon, Aug 21, 2017	32.65	33.05	32.40	32.90
6343	NASDAQ	UBSI	Fri, Aug 18, 2017	32.80	33.10	32.58	32.75
6342	NASDAQ	UBSI	Thu, Aug 17, 2017	33.05	33.45	32.93	33.15
6341	NASDAQ	UBSI	Wed, Aug 16, 2017	33.30	33.55	33.00	33.35
6340	NASDAQ	UBSI	Tue, Aug 15, 2017	33.65	34.15	33.20	33.25
6339	NASDAQ	UBSI	Mon, Aug 14, 2017	32.35	33.50	32.30	33.35
6338	NASDAQ	UBSI	Fri, Aug 11, 2017	32.50	32.65	31.71	32.05
6337	NASDAQ	UBSI	Thu, Aug 10, 2017	33.10	33.20	32.20	32.35
6336	NASDAQ	UBSI	Wed, Aug 9, 2017	33.65	33.75	33.05	33.30
6335	NASDAQ	UBSI	Tue, Aug 8, 2017	34.45	34.78	34.00	34.05
6334	NASDAQ	UBSI	Mon, Aug 7, 2017	34.75	35.00	34.55	34.60
6333	NASDAQ	UBSI	Fri, Aug 4, 2017	34.85	35.10	34.55	34.90
6332	NASDAQ	UBSI	Thu, Aug 3, 2017	34.75	35.03	34.50	34.55
6331	NASDAQ	UBSI	Wed, Aug 2, 2017	34.40	34.85	34.15	34.80
6330	NASDAQ	UBSI	Tue, Aug 1, 2017	34.70	34.75	34.18	34.50
6329	NASDAQ	UBSI	Mon, Jul 31, 2017	34.60	34.85	34.25	34.50
6328	NASDAQ	UBSI	Fri, Jul 28, 2017	35.85	36.15	34.50	34.55
6327	NASDAQ	UBSI	Thu, Jul 27, 2017	35.55	36.95	34.25	36.05
6326	NASDAQ	UBSI	Wed, Jul 26, 2017	38.15	38.28	36.85	36.95
6325	NASDAQ	UBSI	Tue, Jul 25, 2017	38.20	38.53	37.95	38.30
6324	NASDAQ	UBSI	Mon, Jul 24, 2017	37.10	37.73	37.10	37.55
6323	NASDAQ	UBSI	Fri, Jul 21, 2017	37.60	37.65	37.05	37.15
6322	NASDAQ	UBSI	Thu, Jul 20, 2017	37.45	37.75	37.25	37.45
6321	NASDAQ	UBSI	Wed, Jul 19, 2017	37.45	37.85	37.30	37.50
6320	NASDAQ	UBSI	Tue, Jul 18, 2017	37.05	37.60	36.95	37.45
6319	NASDAQ	UBSI	Mon, Jul 17, 2017	37.50	38.10	37.30	37.40
6318	NASDAQ	UBSI	Fri, Jul 14, 2017	37.20	37.80	36.90	37.50
6317	NASDAQ	UBSI	Thu, Jul 13, 2017	37.70	38.10	37.55	37.65
6316	NASDAQ	UBSI	Wed, Jul 12, 2017	37.40	38.08	37.40	37.75
6315	NASDAQ	UBSI	Tue, Jul 11, 2017	37.75	37.85	37.25	37.70
6314	NASDAQ	UBSI	Mon, Jul 10, 2017	38.15	38.45	37.80	37.95
6313	NASDAQ	UBSI	Fri, Jul 7, 2017	38.15	38.53	37.95	38.30
6312	NASDAQ	UBSI	Thu, Jul 6, 2017	38.75	39.35	37.91	38.05
6311	NASDAQ	UBSI	Wed, Jul 5, 2017	39.45	39.75	38.70	39.15
6310	NASDAQ	UBSI	Mon, Jul 3, 2017	39.25	40.45	39.25	39.90
6309	NASDAQ	UBSI	Fri, Jun 30, 2017	40.35	40.40	38.45	39.20
6308	NASDAQ	UBSI	Thu, Jun 29, 2017	40.35	40.65	39.69	40.35
6307	NASDAQ	UBSI	Wed, Jun 28, 2017	39.15	39.85	39.15	39.70
6306	NASDAQ	UBSI	Tue, Jun 27, 2017	38.85	39.60	38.47	38.90
6305	NASDAQ	UBSI	Mon, Jun 26, 2017	38.95	39.30	38.35	38.65
6304	NASDAQ	UBSI	Fri, Jun 23, 2017	38.70	38.95	38.40	38.80
6303	NASDAQ	UBSI	Thu, Jun 22, 2017	38.80	39.15	38.45	38.50
6302	NASDAQ	UBSI	Wed, Jun 21, 2017	39.35	39.56	38.88	38.95
6301	NASDAQ	UBSI	Tue, Jun 20, 2017	39.70	39.70	39.20	39.25
6300	NASDAQ	UBSI	Mon, Jun 19, 2017	40.20	40.35	39.55	39.80
6299	NASDAQ	UBSI	Fri, Jun 16, 2017	39.80	40.40	39.55	39.95
6298	NASDAQ	UBSI	Thu, Jun 15, 2017	40.15	40.95	40.10	40.50
6297	NASDAQ	UBSI	Wed, Jun 14, 2017	39.95	40.70	39.35	40.65
6296	NASDAQ	UBSI	Tue, Jun 13, 2017	40.35	40.65	39.90	40.40
6295	NASDAQ	UBSI	Mon, Jun 12, 2017	40.65	41.45	39.88	40.05
6294	NASDAQ	UBSI	Fri, Jun 9, 2017	39.30	40.96	39.30	40.70
6293	NASDAQ	UBSI	Thu, Jun 8, 2017	38.30	39.75	38.20	39.00
6292	NASDAQ	UBSI	Wed, Jun 7, 2017	38.00	38.45	37.80	38.30
6291	NASDAQ	UBSI	Tue, Jun 6, 2017	37.95	38.33	37.60	38.10
6290	NASDAQ	UBSI	Mon, Jun 5, 2017	38.35	38.78	38.15	38.30
6289	NASDAQ	UBSI	Fri, Jun 2, 2017	38.65	39.25	38.25	38.40
6288	NASDAQ	UBSI	Thu, Jun 1, 2017	38.50	39.05	37.98	39.00
6287	NASDAQ	UBSI	Wed, May 31, 2017	38.50	38.61	37.68	38.25
6286	NASDAQ	UBSI	Tue, May 30, 2017	38.70	38.85	38.03	38.40
6285	NASDAQ	UBSI	Fri, May 26, 2017	38.95	39.00	38.55	38.85
6284	NASDAQ	UBSI	Thu, May 25, 2017	39.25	39.45	38.77	39.00
6283	NASDAQ	UBSI	Wed, May 24, 2017	39.30	39.40	38.80	39.10
6282	NASDAQ	UBSI	Tue, May 23, 2017	38.70	39.35	38.45	39.25
6281	NASDAQ	UBSI	Mon, May 22, 2017	38.45	39.80	38.09	38.60
6280	NASDAQ	UBSI	Fri, May 19, 2017	38.25	38.60	38.10	38.25
6279	NASDAQ	UBSI	Thu, May 18, 2017	38.05	38.50	37.70	38.30
6278	NASDAQ	UBSI	Wed, May 17, 2017	38.10	38.40	37.45	37.85
6277	NASDAQ	UBSI	Tue, May 16, 2017	38.85	39.05	38.23	39.00
6276	NASDAQ	UBSI	Mon, May 15, 2017	38.70	39.19	38.63	38.85
6275	NASDAQ	UBSI	Fri, May 12, 2017	38.70	38.70	38.00	38.45
6274	NASDAQ	UBSI	Thu, May 11, 2017	39.80	40.00	38.55	38.80
6273	NASDAQ	UBSI	Wed, May 10, 2017	39.85	40.28	39.75	40.00
6272	NASDAQ	UBSI	Tue, May 9, 2017	40.55	40.83	39.83	40.10
6271	NASDAQ	UBSI	Mon, May 8, 2017	40.30	40.55	39.95	40.55
6270	NASDAQ	UBSI	Fri, May 5, 2017	40.80	40.80	40.10	40.30
6269	NASDAQ	UBSI	Thu, May 4, 2017	40.80	41.08	40.30	40.70
6268	NASDAQ	UBSI	Wed, May 3, 2017	39.70	40.48	39.40	40.35
6267	NASDAQ	UBSI	Tue, May 2, 2017	40.10	40.20	39.50	39.90
6266	NASDAQ	UBSI	Mon, May 1, 2017	40.20	40.33	39.35	40.10
6265	NASDAQ	UBSI	Fri, Apr 28, 2017	40.80	41.30	39.80	39.90
6264	NASDAQ	UBSI	Thu, Apr 27, 2017	41.85	42.35	40.90	41.05
6263	NASDAQ	UBSI	Wed, Apr 26, 2017	41.60	42.38	41.50	41.80
6262	NASDAQ	UBSI	Tue, Apr 25, 2017	42.00	42.40	41.15	41.60
6261	NASDAQ	UBSI	Mon, Apr 24, 2017	41.95	42.15	41.15	41.60
6260	NASDAQ	UBSI	Fri, Apr 21, 2017	41.05	41.25	40.45	41.05
6259	NASDAQ	UBSI	Thu, Apr 20, 2017	40.30	41.18	40.15	41.05
6258	NASDAQ	UBSI	Wed, Apr 19, 2017	40.15	40.58	39.85	40.00
6257	NASDAQ	UBSI	Tue, Apr 18, 2017	39.20	39.88	38.75	39.80
6256	NASDAQ	UBSI	Mon, Apr 17, 2017	38.90	39.50	38.30	39.45
6255	NASDAQ	UBSI	Thu, Apr 13, 2017	39.50	39.65	38.55	38.65
6254	NASDAQ	UBSI	Wed, Apr 12, 2017	40.55	40.95	39.50	39.65
6253	NASDAQ	UBSI	Tue, Apr 11, 2017	40.25	41.10	40.05	40.65
6252	NASDAQ	UBSI	Mon, Apr 10, 2017	40.85	41.10	40.08	40.50
6251	NASDAQ	UBSI	Fri, Apr 7, 2017	41.15	41.30	40.60	40.75
6250	NASDAQ	UBSI	Thu, Apr 6, 2017	40.70	41.15	40.35	41.00
6249	NASDAQ	UBSI	Wed, Apr 5, 2017	42.00	42.10	40.58	40.65
6248	NASDAQ	UBSI	Tue, Apr 4, 2017	41.00	41.70	41.00	41.55
6247	NASDAQ	UBSI	Mon, Apr 3, 2017	42.60	42.60	41.10	41.45
6246	NASDAQ	UBSI	Fri, Mar 31, 2017	42.50	42.85	40.90	42.25
6245	NASDAQ	UBSI	Thu, Mar 30, 2017	41.35	42.75	41.15	42.55
6244	NASDAQ	UBSI	Wed, Mar 29, 2017	41.20	41.25	40.75	41.15
6243	NASDAQ	UBSI	Tue, Mar 28, 2017	40.35	41.45	40.35	41.25
6242	NASDAQ	UBSI	Mon, Mar 27, 2017	40.00	40.75	39.45	40.55
6241	NASDAQ	UBSI	Fri, Mar 24, 2017	40.65	41.00	40.40	40.90
6240	NASDAQ	UBSI	Thu, Mar 23, 2017	40.20	41.25	40.16	40.60
6239	NASDAQ	UBSI	Wed, Mar 22, 2017	40.00	40.65	39.66	40.20
6238	NASDAQ	UBSI	Tue, Mar 21, 2017	43.60	43.60	40.40	40.55
6237	NASDAQ	UBSI	Mon, Mar 20, 2017	44.25	44.25	43.30	43.30
6236	NASDAQ	UBSI	Fri, Mar 17, 2017	44.00	44.58	43.40	44.25
6235	NASDAQ	UBSI	Thu, Mar 16, 2017	43.80	44.35	43.73	44.10
6234	NASDAQ	UBSI	Wed, Mar 15, 2017	43.90	44.63	43.50	43.50
6233	NASDAQ	UBSI	Tue, Mar 14, 2017	43.45	44.00	43.00	43.80
6232	NASDAQ	UBSI	Mon, Mar 13, 2017	43.55	44.30	43.25	43.80
6231	NASDAQ	UBSI	Fri, Mar 10, 2017	44.00	44.10	42.75	43.55
6230	NASDAQ	UBSI	Thu, Mar 9, 2017	43.85	44.15	43.30	43.50
6229	NASDAQ	UBSI	Wed, Mar 8, 2017	44.80	44.98	43.65	43.70
6228	NASDAQ	UBSI	Tue, Mar 7, 2017	45.10	45.25	44.45	44.45
6227	NASDAQ	UBSI	Mon, Mar 6, 2017	44.95	45.30	44.53	45.05
6226	NASDAQ	UBSI	Fri, Mar 3, 2017	44.95	45.50	44.75	45.20
6225	NASDAQ	UBSI	Thu, Mar 2, 2017	46.35	46.35	44.60	44.65
6224	NASDAQ	UBSI	Wed, Mar 1, 2017	42.45	46.30	42.45	46.15
6223	NASDAQ	UBSI	Tue, Feb 28, 2017	45.15	45.30	44.48	44.75
6222	NASDAQ	UBSI	Mon, Feb 27, 2017	45.15	45.35	44.91	45.30
6221	NASDAQ	UBSI	Fri, Feb 24, 2017	44.80	45.30	44.75	45.25
6220	NASDAQ	UBSI	Thu, Feb 23, 2017	45.10	45.45	44.65	45.40
6219	NASDAQ	UBSI	Wed, Feb 22, 2017	45.10	45.30	44.80	45.15
6218	NASDAQ	UBSI	Tue, Feb 21, 2017	45.35	45.55	44.85	45.25
6217	NASDAQ	UBSI	Fri, Feb 17, 2017	44.70	45.10	44.25	45.05
6216	NASDAQ	UBSI	Thu, Feb 16, 2017	44.95	45.10	44.48	45.05
6215	NASDAQ	UBSI	Wed, Feb 15, 2017	45.00	45.05	44.55	44.95
6214	NASDAQ	UBSI	Tue, Feb 14, 2017	44.10	44.98	43.90	44.85
6213	NASDAQ	UBSI	Mon, Feb 13, 2017	43.95	44.45	43.85	44.10
6212	NASDAQ	UBSI	Fri, Feb 10, 2017	43.85	43.95	43.40	43.85
6211	NASDAQ	UBSI	Thu, Feb 9, 2017	43.15	43.90	43.15	43.55
6210	NASDAQ	UBSI	Wed, Feb 8, 2017	43.65	43.65	42.70	43.15
6209	NASDAQ	UBSI	Tue, Feb 7, 2017	43.95	44.25	43.35	43.65
6208	NASDAQ	UBSI	Mon, Feb 6, 2017	44.25	44.65	43.83	43.85
6207	NASDAQ	UBSI	Fri, Feb 3, 2017	43.65	44.65	43.65	44.55
6206	NASDAQ	UBSI	Thu, Feb 2, 2017	43.65	43.95	43.03	43.35
6205	NASDAQ	UBSI	Wed, Feb 1, 2017	45.40	45.80	43.80	43.85
6204	NASDAQ	UBSI	Tue, Jan 31, 2017	43.90	45.25	43.90	44.80
6203	NASDAQ	UBSI	Mon, Jan 30, 2017	44.80	44.80	43.85	44.05
6202	NASDAQ	UBSI	Fri, Jan 27, 2017	45.00	45.20	44.50	45.15
6201	NASDAQ	UBSI	Thu, Jan 26, 2017	45.25	45.40	44.70	45.15
6200	NASDAQ	UBSI	Wed, Jan 25, 2017	45.30	45.65	44.50	45.15
6199	NASDAQ	UBSI	Tue, Jan 24, 2017	44.05	44.88	43.85	44.70
6198	NASDAQ	UBSI	Mon, Jan 23, 2017	44.00	44.15	43.25	43.70
6197	NASDAQ	UBSI	Fri, Jan 20, 2017	43.70	44.40	43.70	44.15
6196	NASDAQ	UBSI	Thu, Jan 19, 2017	44.15	44.25	43.40	43.60
6195	NASDAQ	UBSI	Wed, Jan 18, 2017	44.55	44.55	43.50	44.15
6194	NASDAQ	UBSI	Tue, Jan 17, 2017	44.65	44.65	43.55	43.65
6193	NASDAQ	UBSI	Fri, Jan 13, 2017	44.85	45.50	44.65	45.10
6192	NASDAQ	UBSI	Thu, Jan 12, 2017	45.00	45.25	44.00	44.60
6191	NASDAQ	UBSI	Wed, Jan 11, 2017	45.20	45.38	44.73	45.30
6190	NASDAQ	UBSI	Tue, Jan 10, 2017	44.80	45.45	44.55	45.20
6189	NASDAQ	UBSI	Mon, Jan 9, 2017	45.25	45.25	44.40	44.85
6188	NASDAQ	UBSI	Fri, Jan 6, 2017	45.95	46.00	45.40	45.45
6187	NASDAQ	UBSI	Thu, Jan 5, 2017	46.45	46.70	45.33	45.55
6186	NASDAQ	UBSI	Wed, Jan 4, 2017	46.10	46.75	45.85	46.70
6185	NASDAQ	UBSI	Tue, Jan 3, 2017	47.05	47.30	45.55	46.10
6184	NASDAQ	UBSI	Fri, Dec 30, 2016	46.15	46.38	46.05	46.25
6183	NASDAQ	UBSI	Thu, Dec 29, 2016	47.05	47.40	45.95	46.35
6182	NASDAQ	UBSI	Wed, Dec 28, 2016	47.40	47.40	46.80	46.95
6181	NASDAQ	UBSI	Tue, Dec 27, 2016	46.80	47.20	46.43	47.20
6180	NASDAQ	UBSI	Fri, Dec 23, 2016	46.55	46.75	46.00	46.65
6179	NASDAQ	UBSI	Thu, Dec 22, 2016	46.55	46.90	46.05	46.70
6178	NASDAQ	UBSI	Wed, Dec 21, 2016	46.70	46.80	46.20	46.20
6177	NASDAQ	UBSI	Tue, Dec 20, 2016	46.20	46.65	46.00	46.60
6176	NASDAQ	UBSI	Mon, Dec 19, 2016	45.50	46.00	44.80	45.90
6175	NASDAQ	UBSI	Fri, Dec 16, 2016	46.05	46.33	45.10	46.05
6174	NASDAQ	UBSI	Thu, Dec 15, 2016	48.05	48.85	47.85	48.35
6173	NASDAQ	UBSI	Wed, Dec 14, 2016	47.90	48.75	47.55	47.75
6172	NASDAQ	UBSI	Tue, Dec 13, 2016	48.15	48.35	47.75	48.35
6171	NASDAQ	UBSI	Mon, Dec 12, 2016	49.35	49.35	47.71	48.10
6170	NASDAQ	UBSI	Fri, Dec 9, 2016	48.95	49.33	48.30	49.20
6169	NASDAQ	UBSI	Thu, Dec 8, 2016	47.95	49.30	47.90	48.90
6168	NASDAQ	UBSI	Wed, Dec 7, 2016	47.05	47.95	46.85	47.85
6167	NASDAQ	UBSI	Tue, Dec 6, 2016	47.00	47.40	46.50	47.30
6166	NASDAQ	UBSI	Mon, Dec 5, 2016	46.00	46.80	46.00	46.80
6165	NASDAQ	UBSI	Fri, Dec 2, 2016	46.15	46.35	45.55	45.55
6164	NASDAQ	UBSI	Thu, Dec 1, 2016	46.30	46.80	46.05	46.50
6163	NASDAQ	UBSI	Wed, Nov 30, 2016	46.55	46.70	45.90	46.15
6162	NASDAQ	UBSI	Tue, Nov 29, 2016	45.50	46.35	45.50	46.10
6161	NASDAQ	UBSI	Mon, Nov 28, 2016	46.10	46.45	45.15	45.60
6160	NASDAQ	UBSI	Fri, Nov 25, 2016	46.35	46.60	46.10	46.60
6159	NASDAQ	UBSI	Wed, Nov 23, 2016	46.15	46.75	45.80	46.35
6158	NASDAQ	UBSI	Tue, Nov 22, 2016	45.75	46.20	45.60	46.10
6157	NASDAQ	UBSI	Mon, Nov 21, 2016	45.75	45.95	45.10	45.60
6156	NASDAQ	UBSI	Fri, Nov 18, 2016	44.85	45.80	44.75	45.70
6155	NASDAQ	UBSI	Thu, Nov 17, 2016	44.35	44.93	43.55	44.70
6154	NASDAQ	UBSI	Wed, Nov 16, 2016	45.00	45.15	44.25	44.70
6153	NASDAQ	UBSI	Tue, Nov 15, 2016	45.00	45.55	44.00	45.30
6152	NASDAQ	UBSI	Mon, Nov 14, 2016	43.75	46.25	43.75	45.30
6151	NASDAQ	UBSI	Fri, Nov 11, 2016	42.70	44.48	42.55	44.40
6150	NASDAQ	UBSI	Thu, Nov 10, 2016	40.90	42.85	40.90	42.65
6149	NASDAQ	UBSI	Wed, Nov 9, 2016	38.95	40.70	38.64	40.50
6148	NASDAQ	UBSI	Tue, Nov 8, 2016	38.35	38.70	37.90	38.50
6147	NASDAQ	UBSI	Mon, Nov 7, 2016	37.80	38.55	37.60	38.40
6146	NASDAQ	UBSI	Fri, Nov 4, 2016	36.90	37.70	36.70	37.15
6145	NASDAQ	UBSI	Thu, Nov 3, 2016	36.75	37.18	36.70	37.00
6144	NASDAQ	UBSI	Wed, Nov 2, 2016	37.15	37.15	36.55	36.75
6143	NASDAQ	UBSI	Tue, Nov 1, 2016	37.85	38.00	37.05	37.40
6142	NASDAQ	UBSI	Mon, Oct 31, 2016	36.95	37.75	36.83	37.70
6141	NASDAQ	UBSI	Fri, Oct 28, 2016	37.20	37.58	36.75	36.90
6140	NASDAQ	UBSI	Thu, Oct 27, 2016	37.10	37.65	36.90	37.08
6139	NASDAQ	UBSI	Wed, Oct 26, 2016	36.85	37.15	36.53	36.70
6138	NASDAQ	UBSI	Tue, Oct 25, 2016	37.20	37.35	36.55	36.90
6137	NASDAQ	UBSI	Mon, Oct 24, 2016	37.10	37.45	36.90	37.15
6136	NASDAQ	UBSI	Fri, Oct 21, 2016	36.90	36.95	36.60	36.80
6135	NASDAQ	UBSI	Thu, Oct 20, 2016	37.00	37.50	36.95	37.20
6134	NASDAQ	UBSI	Wed, Oct 19, 2016	37.00	37.48	36.85	37.20
6133	NASDAQ	UBSI	Tue, Oct 18, 2016	36.95	37.15	36.60	36.75
6132	NASDAQ	UBSI	Mon, Oct 17, 2016	37.25	37.30	36.70	36.80
6131	NASDAQ	UBSI	Fri, Oct 14, 2016	37.33	37.54	37.02	37.20
6130	NASDAQ	UBSI	Thu, Oct 13, 2016	37.56	37.56	36.71	37.01
6129	NASDAQ	UBSI	Wed, Oct 12, 2016	37.78	38.27	37.78	37.88
6128	NASDAQ	UBSI	Tue, Oct 11, 2016	38.21	38.51	37.67	37.89
6127	NASDAQ	UBSI	Mon, Oct 10, 2016	38.22	38.60	38.13	38.28
6126	NASDAQ	UBSI	Fri, Oct 7, 2016	37.93	38.03	37.44	37.96
6125	NASDAQ	UBSI	Thu, Oct 6, 2016	37.93	38.08	37.67	38.06
6124	NASDAQ	UBSI	Wed, Oct 5, 2016	37.73	38.29	37.69	37.96
6123	NASDAQ	UBSI	Tue, Oct 4, 2016	37.52	38.00	37.43	37.64
6122	NASDAQ	UBSI	Mon, Oct 3, 2016	37.81	37.81	37.21	37.55
6121	NASDAQ	UBSI	Fri, Sep 30, 2016	37.18	37.86	37.06	37.67
6120	NASDAQ	UBSI	Thu, Sep 29, 2016	37.82	37.92	37.06	37.07
6119	NASDAQ	UBSI	Wed, Sep 28, 2016	37.32	37.71	37.23	37.70
6118	NASDAQ	UBSI	Tue, Sep 27, 2016	36.60	37.19	36.54	37.13
6117	NASDAQ	UBSI	Mon, Sep 26, 2016	37.43	37.44	36.73	36.76
6116	NASDAQ	UBSI	Fri, Sep 23, 2016	37.59	38.03	37.56	37.72
6115	NASDAQ	UBSI	Thu, Sep 22, 2016	37.81	37.93	37.64	37.82
6114	NASDAQ	UBSI	Wed, Sep 21, 2016	37.49	37.80	37.40	37.76
6113	NASDAQ	UBSI	Tue, Sep 20, 2016	37.54	38.51	37.32	37.32
6112	NASDAQ	UBSI	Mon, Sep 19, 2016	37.47	37.71	37.17	37.36
6111	NASDAQ	UBSI	Fri, Sep 16, 2016	37.66	37.66	37.12	37.28
6110	NASDAQ	UBSI	Thu, Sep 15, 2016	37.75	37.86	37.38	37.61
6109	NASDAQ	UBSI	Wed, Sep 14, 2016	38.05	38.15	37.42	37.48
6108	NASDAQ	UBSI	Tue, Sep 13, 2016	38.11	38.14	37.51	38.00
6107	NASDAQ	UBSI	Mon, Sep 12, 2016	38.09	38.44	37.76	38.44
6106	NASDAQ	UBSI	Fri, Sep 9, 2016	38.56	38.95	38.28	38.30
6105	NASDAQ	UBSI	Thu, Sep 8, 2016	38.67	38.82	38.52	38.61
6104	NASDAQ	UBSI	Wed, Sep 7, 2016	38.20	38.62	38.10	38.60
6103	NASDAQ	UBSI	Tue, Sep 6, 2016	39.20	39.29	38.38	38.53
6102	NASDAQ	UBSI	Fri, Sep 2, 2016	39.07	39.26	38.70	39.23
6101	NASDAQ	UBSI	Thu, Sep 1, 2016	39.44	39.55	38.60	38.94
6100	NASDAQ	UBSI	Wed, Aug 31, 2016	39.30	39.51	38.96	39.40
6099	NASDAQ	UBSI	Tue, Aug 30, 2016	38.99	39.39	38.99	39.31
6098	NASDAQ	UBSI	Mon, Aug 29, 2016	38.90	39.21	38.84	38.96
6097	NASDAQ	UBSI	Fri, Aug 26, 2016	38.85	39.12	38.49	38.78
6096	NASDAQ	UBSI	Thu, Aug 25, 2016	38.76	39.00	38.34	38.79
6095	NASDAQ	UBSI	Wed, Aug 24, 2016	38.74	38.85	38.64	38.76
6094	NASDAQ	UBSI	Tue, Aug 23, 2016	38.70	38.77	38.55	38.68
6093	NASDAQ	UBSI	Mon, Aug 22, 2016	38.60	38.86	38.25	38.69
6092	NASDAQ	UBSI	Fri, Aug 19, 2016	38.91	38.95	38.36	38.71
6091	NASDAQ	UBSI	Thu, Aug 18, 2016	38.60	39.17	38.28	39.00
6090	NASDAQ	UBSI	Wed, Aug 17, 2016	38.90	39.20	38.75	38.91
6089	NASDAQ	UBSI	Tue, Aug 16, 2016	38.72	39.07	37.86	39.00
6088	NASDAQ	UBSI	Mon, Aug 15, 2016	38.38	39.00	38.38	38.95
6087	NASDAQ	UBSI	Fri, Aug 12, 2016	38.40	38.45	38.04	38.40
6086	NASDAQ	UBSI	Thu, Aug 11, 2016	38.69	38.74	37.96	38.65
6085	NASDAQ	UBSI	Wed, Aug 10, 2016	38.86	38.88	38.31	38.40
6084	NASDAQ	UBSI	Tue, Aug 9, 2016	38.83	39.05	38.71	38.98
6083	NASDAQ	UBSI	Mon, Aug 8, 2016	38.93	39.18	38.60	38.70
6082	NASDAQ	UBSI	Fri, Aug 5, 2016	38.06	39.00	37.83	39.00
6081	NASDAQ	UBSI	Thu, Aug 4, 2016	37.67	37.99	37.58	37.63
6080	NASDAQ	UBSI	Wed, Aug 3, 2016	37.37	37.79	37.37	37.77
6079	NASDAQ	UBSI	Tue, Aug 2, 2016	37.66	37.68	37.13	37.34
6078	NASDAQ	UBSI	Mon, Aug 1, 2016	38.37	38.37	37.55	37.62
6077	NASDAQ	UBSI	Fri, Jul 29, 2016	38.46	38.65	38.19	38.30
6076	NASDAQ	UBSI	Thu, Jul 28, 2016	39.24	39.24	37.68	38.74
6075	NASDAQ	UBSI	Wed, Jul 27, 2016	38.68	39.32	38.36	39.24
6074	NASDAQ	UBSI	Tue, Jul 26, 2016	38.42	38.75	38.38	38.71
6073	NASDAQ	UBSI	Mon, Jul 25, 2016	38.52	38.73	38.34	38.48
6072	NASDAQ	UBSI	Fri, Jul 22, 2016	38.48	38.92	38.23	38.80
6071	NASDAQ	UBSI	Thu, Jul 21, 2016	38.87	38.87	38.10	38.27
6070	NASDAQ	UBSI	Wed, Jul 20, 2016	39.04	39.04	38.60	38.74
6069	NASDAQ	UBSI	Tue, Jul 19, 2016	39.01	39.34	37.75	39.04
6068	NASDAQ	UBSI	Mon, Jul 18, 2016	39.26	39.42	38.87	38.88
6067	NASDAQ	UBSI	Fri, Jul 15, 2016	39.48	39.48	38.80	39.21
6066	NASDAQ	UBSI	Thu, Jul 14, 2016	39.71	39.71	39.07	39.20
6065	NASDAQ	UBSI	Wed, Jul 13, 2016	39.12	39.39	38.88	39.26
6064	NASDAQ	UBSI	Tue, Jul 12, 2016	38.50	39.35	38.50	39.19
6063	NASDAQ	UBSI	Mon, Jul 11, 2016	37.79	38.26	37.79	38.24
6062	NASDAQ	UBSI	Fri, Jul 8, 2016	37.37	37.60	37.18	37.40
6061	NASDAQ	UBSI	Thu, Jul 7, 2016	36.47	37.05	36.46	36.82
6060	NASDAQ	UBSI	Wed, Jul 6, 2016	36.46	36.66	35.91	36.44
6059	NASDAQ	UBSI	Tue, Jul 5, 2016	36.61	36.78	35.96	36.22
6058	NASDAQ	UBSI	Fri, Jul 1, 2016	37.83	37.83	36.73	37.07
6057	NASDAQ	UBSI	Thu, Jun 30, 2016	36.47	37.51	36.10	37.51
6056	NASDAQ	UBSI	Wed, Jun 29, 2016	36.08	36.39	35.57	36.35
6055	NASDAQ	UBSI	Tue, Jun 28, 2016	35.39	35.82	34.80	35.57
6054	NASDAQ	UBSI	Mon, Jun 27, 2016	35.81	36.14	34.50	34.75
6053	NASDAQ	UBSI	Fri, Jun 24, 2016	36.69	37.73	36.26	36.43
6052	NASDAQ	UBSI	Thu, Jun 23, 2016	37.98	38.62	37.98	38.62
6051	NASDAQ	UBSI	Wed, Jun 22, 2016	37.39	37.92	37.28	37.40
6050	NASDAQ	UBSI	Tue, Jun 21, 2016	37.48	37.82	37.18	37.45
6049	NASDAQ	UBSI	Mon, Jun 20, 2016	37.41	38.01	37.36	37.46
6048	NASDAQ	UBSI	Fri, Jun 17, 2016	36.87	37.16	36.68	36.86
6047	NASDAQ	UBSI	Thu, Jun 16, 2016	36.87	37.24	36.37	36.76
6046	NASDAQ	UBSI	Wed, Jun 15, 2016	37.33	37.88	37.14	37.24
6045	NASDAQ	UBSI	Tue, Jun 14, 2016	37.58	38.05	37.04	37.27
6044	NASDAQ	UBSI	Mon, Jun 13, 2016	38.02	38.23	37.62	37.74
6043	NASDAQ	UBSI	Fri, Jun 10, 2016	38.04	38.47	37.94	38.16
6042	NASDAQ	UBSI	Thu, Jun 9, 2016	38.70	38.71	38.16	38.60
6041	NASDAQ	UBSI	Wed, Jun 8, 2016	38.60	39.05	38.45	39.01
6040	NASDAQ	UBSI	Tue, Jun 7, 2016	39.19	39.32	38.75	38.77
6039	NASDAQ	UBSI	Mon, Jun 6, 2016	38.83	39.56	38.83	39.29
6038	NASDAQ	UBSI	Fri, Jun 3, 2016	39.49	39.49	38.11	38.88
6037	NASDAQ	UBSI	Thu, Jun 2, 2016	39.94	39.94	39.62	39.91
6036	NASDAQ	UBSI	Wed, Jun 1, 2016	39.56	40.18	39.31	40.18
6035	NASDAQ	UBSI	Tue, May 31, 2016	39.91	40.04	39.53	39.81
6034	NASDAQ	UBSI	Fri, May 27, 2016	39.49	39.84	39.34	39.84
6033	NASDAQ	UBSI	Thu, May 26, 2016	39.87	39.87	39.34	39.42
6032	NASDAQ	UBSI	Wed, May 25, 2016	39.65	40.10	39.55	39.94
6031	NASDAQ	UBSI	Tue, May 24, 2016	38.71	39.54	38.71	39.49
6030	NASDAQ	UBSI	Mon, May 23, 2016	38.55	38.69	38.06	38.48
6029	NASDAQ	UBSI	Fri, May 20, 2016	38.28	38.85	38.28	38.62
6028	NASDAQ	UBSI	Thu, May 19, 2016	38.49	39.23	37.74	38.20
6027	NASDAQ	UBSI	Wed, May 18, 2016	37.17	38.68	37.17	38.64
6026	NASDAQ	UBSI	Tue, May 17, 2016	37.58	37.97	36.93	37.17
6025	NASDAQ	UBSI	Mon, May 16, 2016	37.40	38.03	37.26	37.77
6024	NASDAQ	UBSI	Fri, May 13, 2016	37.83	38.19	37.01	37.26
6023	NASDAQ	UBSI	Thu, May 12, 2016	37.89	38.27	37.61	37.91
6022	NASDAQ	UBSI	Wed, May 11, 2016	38.16	38.35	37.82	37.82
6021	NASDAQ	UBSI	Tue, May 10, 2016	37.90	38.41	37.73	38.12
6020	NASDAQ	UBSI	Mon, May 9, 2016	37.48	37.94	37.39	37.74
6019	NASDAQ	UBSI	Fri, May 6, 2016	37.12	37.57	37.03	37.53
6018	NASDAQ	UBSI	Thu, May 5, 2016	37.82	37.92	37.35	37.36
6017	NASDAQ	UBSI	Wed, May 4, 2016	37.70	38.21	37.28	37.67
6016	NASDAQ	UBSI	Tue, May 3, 2016	38.51	38.76	37.78	38.11
6015	NASDAQ	UBSI	Mon, May 2, 2016	38.74	39.12	38.53	39.06
6014	NASDAQ	UBSI	Fri, Apr 29, 2016	38.12	38.95	37.89	38.69
6013	NASDAQ	UBSI	Thu, Apr 28, 2016	38.66	39.34	37.92	38.03
6012	NASDAQ	UBSI	Wed, Apr 27, 2016	38.63	38.77	38.16	38.59
6011	NASDAQ	UBSI	Tue, Apr 26, 2016	37.86	38.67	37.80	38.50
6010	NASDAQ	UBSI	Mon, Apr 25, 2016	38.29	38.48	37.60	37.87
6009	NASDAQ	UBSI	Fri, Apr 22, 2016	37.99	38.41	37.90	38.25
6008	NASDAQ	UBSI	Thu, Apr 21, 2016	38.40	38.75	37.84	37.88
6007	NASDAQ	UBSI	Wed, Apr 20, 2016	37.62	38.33	37.53	38.21
6006	NASDAQ	UBSI	Tue, Apr 19, 2016	37.52	37.76	37.34	37.62
6005	NASDAQ	UBSI	Mon, Apr 18, 2016	37.10	37.65	36.96	37.51
6004	NASDAQ	UBSI	Fri, Apr 15, 2016	37.22	37.53	37.02	37.19
6003	NASDAQ	UBSI	Thu, Apr 14, 2016	37.00	37.63	36.89	37.35
6002	NASDAQ	UBSI	Wed, Apr 13, 2016	36.06	37.09	35.68	37.08
6001	NASDAQ	UBSI	Tue, Apr 12, 2016	35.33	35.98	35.18	35.85
6000	NASDAQ	UBSI	Mon, Apr 11, 2016	35.17	35.85	34.82	35.14
5999	NASDAQ	UBSI	Fri, Apr 8, 2016	35.27	35.57	34.75	34.94
5998	NASDAQ	UBSI	Thu, Apr 7, 2016	35.62	35.73	34.61	34.91
5997	NASDAQ	UBSI	Wed, Apr 6, 2016	35.45	35.98	35.05	35.93
5996	NASDAQ	UBSI	Tue, Apr 5, 2016	36.37	36.37	36.37	35.40
5995	NASDAQ	UBSI	Mon, Apr 4, 2016	36.74	36.87	36.30	36.37
5994	NASDAQ	UBSI	Fri, Apr 1, 2016	36.84	36.98	36.39	36.79
5993	NASDAQ	UBSI	Thu, Mar 31, 2016	36.83	37.17	36.18	37.01
5992	NASDAQ	UBSI	Wed, Mar 30, 2016	36.83	37.53	36.75	37.01
5991	NASDAQ	UBSI	Tue, Mar 29, 2016	35.96	36.78	35.63	36.12
5990	NASDAQ	UBSI	Mon, Mar 28, 2016	36.32	36.55	36.00	36.39
5989	NASDAQ	UBSI	Thu, Mar 24, 2016	36.13	36.13	36.13	36.13
5988	NASDAQ	UBSI	Wed, Mar 23, 2016	36.69	36.88	36.13	36.13
5987	NASDAQ	UBSI	Tue, Mar 22, 2016	36.59	36.90	36.30	36.68
5986	NASDAQ	UBSI	Mon, Mar 21, 2016	37.19	37.50	36.53	36.87
5985	NASDAQ	UBSI	Fri, Mar 18, 2016	37.32	37.85	36.11	37.12
5984	NASDAQ	UBSI	Thu, Mar 17, 2016	36.10	37.22	35.71	37.07
5983	NASDAQ	UBSI	Wed, Mar 16, 2016	36.43	36.77	35.90	36.11
5982	NASDAQ	UBSI	Tue, Mar 15, 2016	36.93	36.93	36.93	36.60
5981	NASDAQ	UBSI	Mon, Mar 14, 2016	37.15	37.33	36.55	36.93
5980	NASDAQ	UBSI	Fri, Mar 11, 2016	36.46	37.20	36.27	37.15
5979	NASDAQ	UBSI	Thu, Mar 10, 2016	36.23	36.55	35.61	36.18
5978	NASDAQ	UBSI	Wed, Mar 9, 2016	36.63	36.63	36.63	36.18
5977	NASDAQ	UBSI	Tue, Mar 8, 2016	37.39	37.55	36.60	37.73
5976	NASDAQ	UBSI	Mon, Mar 7, 2016	37.08	37.73	37.08	37.73
5975	NASDAQ	UBSI	Fri, Mar 4, 2016	37.23	37.23	37.23	37.49
5974	NASDAQ	UBSI	Thu, Mar 3, 2016	36.60	36.60	36.60	37.23
5973	NASDAQ	UBSI	Wed, Mar 2, 2016	36.13	36.60	35.68	36.13
5972	NASDAQ	UBSI	Tue, Mar 1, 2016	35.04	35.04	35.04	36.13
5971	NASDAQ	UBSI	Mon, Feb 29, 2016	35.57	35.89	34.51	35.54
5970	NASDAQ	UBSI	Fri, Feb 26, 2016	35.29	35.29	35.29	35.54
5969	NASDAQ	UBSI	Thu, Feb 25, 2016	34.28	35.38	34.14	35.29
5968	NASDAQ	UBSI	Wed, Feb 24, 2016	34.11	34.93	33.53	34.67
5967	NASDAQ	UBSI	Tue, Feb 23, 2016	34.95	35.32	34.33	34.58
5966	NASDAQ	UBSI	Mon, Feb 22, 2016	35.07	35.33	34.81	35.11
5965	NASDAQ	UBSI	Fri, Feb 19, 2016	34.21	35.01	34.09	34.69
5964	NASDAQ	UBSI	Thu, Feb 18, 2016	34.74	34.74	34.08	34.32
5963	NASDAQ	UBSI	Wed, Feb 17, 2016	35.08	35.36	34.49	34.55
5962	NASDAQ	UBSI	Tue, Feb 16, 2016	34.44	35.09	33.91	34.74
5961	NASDAQ	UBSI	Fri, Feb 12, 2016	33.43	34.20	33.25	33.91
5960	NASDAQ	UBSI	Thu, Feb 11, 2016	32.68	33.07	32.22	32.88
5959	NASDAQ	UBSI	Wed, Feb 10, 2016	34.55	34.76	33.30	33.32
5958	NASDAQ	UBSI	Tue, Feb 9, 2016	33.78	34.62	33.68	34.32
5957	NASDAQ	UBSI	Mon, Feb 8, 2016	33.55	34.42	33.13	34.24
5956	NASDAQ	UBSI	Fri, Feb 5, 2016	33.86	34.56	33.33	33.96
5955	NASDAQ	UBSI	Thu, Feb 4, 2016	33.46	34.27	32.51	33.86
5954	NASDAQ	UBSI	Wed, Feb 3, 2016	33.45	33.69	32.59	33.50
5953	NASDAQ	UBSI	Tue, Feb 2, 2016	33.31	33.36	32.86	33.12
5952	NASDAQ	UBSI	Mon, Feb 1, 2016	33.54	34.12	33.09	33.81
5951	NASDAQ	UBSI	Fri, Jan 29, 2016	33.10	33.72	32.85	33.58
5950	NASDAQ	UBSI	Thu, Jan 28, 2016	34.02	34.53	33.80	34.06
5949	NASDAQ	UBSI	Wed, Jan 27, 2016	33.57	34.53	33.20	33.74
5948	NASDAQ	UBSI	Tue, Jan 26, 2016	32.67	33.80	32.67	33.71
5947	NASDAQ	UBSI	Mon, Jan 25, 2016	33.11	33.17	32.41	32.49
5946	NASDAQ	UBSI	Fri, Jan 22, 2016	33.32	33.67	32.90	33.41
5945	NASDAQ	UBSI	Thu, Jan 21, 2016	33.47	33.69	32.88	32.93
5944	NASDAQ	UBSI	Wed, Jan 20, 2016	32.56	33.90	32.27	33.30
5943	NASDAQ	UBSI	Tue, Jan 19, 2016	33.90	34.10	33.14	33.31
5942	NASDAQ	UBSI	Fri, Jan 15, 2016	32.74	33.52	32.46	33.48
5941	NASDAQ	UBSI	Thu, Jan 14, 2016	33.83	34.14	33.30	33.75
5940	NASDAQ	UBSI	Wed, Jan 13, 2016	34.81	34.84	33.32	33.50
5939	NASDAQ	UBSI	Tue, Jan 12, 2016	35.23	35.23	34.21	34.75
5938	NASDAQ	UBSI	Mon, Jan 11, 2016	35.39	36.40	34.51	34.82
5937	NASDAQ	UBSI	Fri, Jan 8, 2016	35.30	35.30	34.29	34.39
5936	NASDAQ	UBSI	Thu, Jan 7, 2016	35.30	35.70	34.80	34.89
5935	NASDAQ	UBSI	Wed, Jan 6, 2016	35.50	36.06	35.37	35.94
5934	NASDAQ	UBSI	Tue, Jan 5, 2016	36.18	36.28	35.77	36.08
5933	NASDAQ	UBSI	Mon, Jan 4, 2016	36.80	36.80	35.72	35.92
5932	NASDAQ	UBSI	Thu, Dec 31, 2015	37.26	37.61	36.95	36.99
5931	NASDAQ	UBSI	Wed, Dec 30, 2015	37.97	38.03	37.38	37.40
5930	NASDAQ	UBSI	Tue, Dec 29, 2015	37.84	38.13	37.71	38.00
5929	NASDAQ	UBSI	Mon, Dec 28, 2015	37.66	37.88	37.22	37.67
5928	NASDAQ	UBSI	Thu, Dec 24, 2015	37.59	37.99	37.56	37.68
5927	NASDAQ	UBSI	Wed, Dec 23, 2015	37.68	37.81	37.32	37.73
5926	NASDAQ	UBSI	Tue, Dec 22, 2015	37.47	37.64	36.75	37.45
5925	NASDAQ	UBSI	Mon, Dec 21, 2015	37.23	37.84	36.94	37.34
5924	NASDAQ	UBSI	Fri, Dec 18, 2015	37.38	37.55	36.41	37.14
5923	NASDAQ	UBSI	Thu, Dec 17, 2015	38.23	38.79	37.40	37.62
5922	NASDAQ	UBSI	Wed, Dec 16, 2015	38.26	38.66	37.42	38.21
5921	NASDAQ	UBSI	Tue, Dec 15, 2015	37.64	38.29	37.25	38.08
5920	NASDAQ	UBSI	Mon, Dec 14, 2015	37.08	37.50	36.50	37.23
5919	NASDAQ	UBSI	Fri, Dec 11, 2015	37.11	37.81	36.85	37.11
5918	NASDAQ	UBSI	Thu, Dec 10, 2015	38.20	38.59	37.87	37.99
5917	NASDAQ	UBSI	Wed, Dec 9, 2015	39.09	39.44	38.14	38.40
5916	NASDAQ	UBSI	Tue, Dec 8, 2015	39.88	40.38	39.01	39.46
5915	NASDAQ	UBSI	Mon, Dec 7, 2015	41.05	41.32	40.01	40.33
5914	NASDAQ	UBSI	Fri, Dec 4, 2015	40.48	41.47	40.44	41.34
5913	NASDAQ	UBSI	Thu, Dec 3, 2015	41.84	41.84	40.53	40.56
5912	NASDAQ	UBSI	Wed, Dec 2, 2015	42.33	42.60	41.42	41.45
5911	NASDAQ	UBSI	Tue, Dec 1, 2015	42.25	42.54	41.86	42.36
5910	NASDAQ	UBSI	Mon, Nov 30, 2015	42.38	42.47	41.84	42.12
5909	NASDAQ	UBSI	Fri, Nov 27, 2015	42.42	42.53	41.88	42.29
5908	NASDAQ	UBSI	Wed, Nov 25, 2015	42.21	42.46	41.86	42.41
5907	NASDAQ	UBSI	Tue, Nov 24, 2015	41.52	42.32	41.46	42.22
5906	NASDAQ	UBSI	Mon, Nov 23, 2015	41.46	42.25	41.46	41.96
5905	NASDAQ	UBSI	Fri, Nov 20, 2015	41.57	41.98	41.35	41.71
5904	NASDAQ	UBSI	Thu, Nov 19, 2015	41.33	41.58	41.10	41.38
5903	NASDAQ	UBSI	Wed, Nov 18, 2015	40.98	41.60	40.58	41.55
5902	NASDAQ	UBSI	Tue, Nov 17, 2015	40.84	41.25	40.58	40.80
5901	NASDAQ	UBSI	Mon, Nov 16, 2015	40.17	40.81	40.12	40.78
5900	NASDAQ	UBSI	Fri, Nov 13, 2015	40.52	41.00	40.12	40.23
5899	NASDAQ	UBSI	Thu, Nov 12, 2015	41.03	41.34	40.77	40.82
5898	NASDAQ	UBSI	Wed, Nov 11, 2015	42.00	42.02	41.15	41.55
5897	NASDAQ	UBSI	Tue, Nov 10, 2015	42.47	42.78	41.26	41.65
5896	NASDAQ	UBSI	Mon, Nov 9, 2015	42.94	43.13	42.41	42.79
5895	NASDAQ	UBSI	Fri, Nov 6, 2015	41.88	43.10	41.88	42.82
5894	NASDAQ	UBSI	Thu, Nov 5, 2015	40.85	41.75	40.61	41.58
5893	NASDAQ	UBSI	Wed, Nov 4, 2015	40.69	40.87	40.33	40.77
5892	NASDAQ	UBSI	Tue, Nov 3, 2015	40.02	40.83	39.92	40.61
5891	NASDAQ	UBSI	Mon, Nov 2, 2015	39.99	40.42	39.47	40.17
5890	NASDAQ	UBSI	Fri, Oct 30, 2015	40.85	41.27	39.18	39.55
5889	NASDAQ	UBSI	Thu, Oct 29, 2015	40.67	41.65	40.40	41.14
5888	NASDAQ	UBSI	Wed, Oct 28, 2015	39.60	40.84	39.22	40.83
5887	NASDAQ	UBSI	Tue, Oct 27, 2015	39.50	40.00	39.22	39.54
5886	NASDAQ	UBSI	Mon, Oct 26, 2015	39.61	40.03	39.33	39.50
5885	NASDAQ	UBSI	Fri, Oct 23, 2015	39.30	39.65	38.96	39.56
5884	NASDAQ	UBSI	Thu, Oct 22, 2015	38.49	39.38	38.38	39.05
5883	NASDAQ	UBSI	Wed, Oct 21, 2015	39.08	39.20	38.17	38.20
5882	NASDAQ	UBSI	Tue, Oct 20, 2015	38.38	39.04	38.22	38.91
5881	NASDAQ	UBSI	Mon, Oct 19, 2015	38.03	38.57	37.93	38.22
5880	NASDAQ	UBSI	Fri, Oct 16, 2015	38.22	38.42	37.87	38.28
5879	NASDAQ	UBSI	Thu, Oct 15, 2015	37.71	38.08	37.38	38.07
5878	NASDAQ	UBSI	Wed, Oct 14, 2015	38.48	38.75	37.34	37.43
5877	NASDAQ	UBSI	Tue, Oct 13, 2015	39.00	39.43	38.58	38.60
5876	NASDAQ	UBSI	Mon, Oct 12, 2015	38.63	39.32	38.38	39.29
5875	NASDAQ	UBSI	Fri, Oct 9, 2015	39.03	39.60	38.62	38.74
5874	NASDAQ	UBSI	Thu, Oct 8, 2015	38.26	39.08	38.26	39.08
5873	NASDAQ	UBSI	Wed, Oct 7, 2015	37.87	38.52	37.66	38.46
5872	NASDAQ	UBSI	Tue, Oct 6, 2015	37.93	38.04	37.47	37.69
5871	NASDAQ	UBSI	Mon, Oct 5, 2015	37.27	38.05	36.46	38.05
5870	NASDAQ	UBSI	Fri, Oct 2, 2015	37.36	37.54	35.78	36.96
5869	NASDAQ	UBSI	Thu, Oct 1, 2015	38.36	38.37	37.17	37.85
5868	NASDAQ	UBSI	Wed, Sep 30, 2015	37.49	38.03	37.13	37.99
5867	NASDAQ	UBSI	Tue, Sep 29, 2015	37.31	37.66	37.06	37.18
5866	NASDAQ	UBSI	Mon, Sep 28, 2015	37.34	37.59	36.93	37.25
5865	NASDAQ	UBSI	Fri, Sep 25, 2015	37.28	37.82	37.06	37.36
5864	NASDAQ	UBSI	Thu, Sep 24, 2015	36.14	36.90	36.12	36.87
5863	NASDAQ	UBSI	Wed, Sep 23, 2015	36.45	36.73	36.20	36.47
5862	NASDAQ	UBSI	Tue, Sep 22, 2015	36.05	36.62	36.05	36.29
5861	NASDAQ	UBSI	Mon, Sep 21, 2015	36.30	36.68	35.98	36.49
5860	NASDAQ	UBSI	Fri, Sep 18, 2015	35.89	36.20	35.60	35.97
5859	NASDAQ	UBSI	Thu, Sep 17, 2015	37.49	37.96	36.41	36.53
5858	NASDAQ	UBSI	Wed, Sep 16, 2015	37.39	37.51	37.10	37.43
5857	NASDAQ	UBSI	Tue, Sep 15, 2015	37.32	37.64	37.13	37.50
5856	NASDAQ	UBSI	Mon, Sep 14, 2015	37.13	37.38	37.00	37.09
5855	NASDAQ	UBSI	Fri, Sep 11, 2015	36.84	37.25	36.77	37.13
5854	NASDAQ	UBSI	Thu, Sep 10, 2015	36.50	37.24	36.43	37.12
5853	NASDAQ	UBSI	Wed, Sep 9, 2015	37.29	37.30	36.58	36.61
5852	NASDAQ	UBSI	Tue, Sep 8, 2015	36.88	37.30	36.64	37.14
5851	NASDAQ	UBSI	Fri, Sep 4, 2015	36.21	36.89	36.18	36.37
5850	NASDAQ	UBSI	Thu, Sep 3, 2015	36.61	36.98	36.49	36.74
5849	NASDAQ	UBSI	Wed, Sep 2, 2015	36.47	36.71	36.12	36.59
5848	NASDAQ	UBSI	Tue, Sep 1, 2015	36.80	37.18	35.93	36.10
5847	NASDAQ	UBSI	Mon, Aug 31, 2015	36.91	37.51	36.81	37.42
5846	NASDAQ	UBSI	Fri, Aug 28, 2015	36.91	37.41	36.90	37.18
5845	NASDAQ	UBSI	Thu, Aug 27, 2015	37.35	37.45	36.84	37.20
5844	NASDAQ	UBSI	Wed, Aug 26, 2015	36.61	37.00	36.15	37.00
5843	NASDAQ	UBSI	Tue, Aug 25, 2015	37.84	37.84	35.95	36.00
5842	NASDAQ	UBSI	Mon, Aug 24, 2015	37.07	37.89	36.58	36.65
5841	NASDAQ	UBSI	Fri, Aug 21, 2015	37.75	38.87	37.66	38.46
5840	NASDAQ	UBSI	Thu, Aug 20, 2015	38.92	38.92	38.23	38.53
5839	NASDAQ	UBSI	Wed, Aug 19, 2015	39.56	39.63	39.08	39.13
5838	NASDAQ	UBSI	Tue, Aug 18, 2015	39.90	40.17	39.56	39.67
5837	NASDAQ	UBSI	Mon, Aug 17, 2015	39.60	40.29	39.17	39.80
5836	NASDAQ	UBSI	Fri, Aug 14, 2015	39.30	39.90	39.30	39.90
5835	NASDAQ	UBSI	Thu, Aug 13, 2015	39.25	39.88	39.12	39.44
5834	NASDAQ	UBSI	Wed, Aug 12, 2015	39.83	39.86	38.96	39.35
5833	NASDAQ	UBSI	Tue, Aug 11, 2015	40.24	40.57	39.71	40.00
5832	NASDAQ	UBSI	Mon, Aug 10, 2015	40.28	40.78	40.03	40.47
5831	NASDAQ	UBSI	Fri, Aug 7, 2015	40.62	40.84	39.62	40.06
5830	NASDAQ	UBSI	Thu, Aug 6, 2015	40.89	41.22	40.52	40.72
5829	NASDAQ	UBSI	Wed, Aug 5, 2015	41.11	41.64	40.64	40.96
5828	NASDAQ	UBSI	Tue, Aug 4, 2015	40.96	41.36	40.87	41.00
5827	NASDAQ	UBSI	Mon, Aug 3, 2015	40.53	40.93	40.39	40.87
5826	NASDAQ	UBSI	Fri, Jul 31, 2015	40.69	40.74	40.11	40.53
5825	NASDAQ	UBSI	Thu, Jul 30, 2015	40.28	40.73	39.81	40.44
5824	NASDAQ	UBSI	Wed, Jul 29, 2015	41.71	42.00	40.55	40.57
5823	NASDAQ	UBSI	Tue, Jul 28, 2015	41.78	42.08	41.27	41.65
5822	NASDAQ	UBSI	Mon, Jul 27, 2015	41.58	41.87	41.16	41.67
5821	NASDAQ	UBSI	Fri, Jul 24, 2015	42.46	42.46	41.82	41.92
5820	NASDAQ	UBSI	Thu, Jul 23, 2015	42.96	43.43	42.31	42.34
5819	NASDAQ	UBSI	Wed, Jul 22, 2015	42.51	43.25	42.51	43.03
5818	NASDAQ	UBSI	Tue, Jul 21, 2015	42.87	43.29	42.44	42.48
5817	NASDAQ	UBSI	Mon, Jul 20, 2015	42.47	42.95	42.47	42.72
5816	NASDAQ	UBSI	Fri, Jul 17, 2015	42.43	42.63	41.96	42.45
5815	NASDAQ	UBSI	Thu, Jul 16, 2015	42.91	43.12	42.47	42.53
5814	NASDAQ	UBSI	Wed, Jul 15, 2015	42.62	42.99	42.30	42.64
5813	NASDAQ	UBSI	Tue, Jul 14, 2015	42.22	42.44	41.82	42.34
5812	NASDAQ	UBSI	Mon, Jul 13, 2015	42.00	42.41	41.93	42.22
5811	NASDAQ	UBSI	Fri, Jul 10, 2015	41.89	42.00	41.46	41.82
5810	NASDAQ	UBSI	Thu, Jul 9, 2015	41.64	41.77	40.84	41.27
5809	NASDAQ	UBSI	Wed, Jul 8, 2015	40.69	41.01	40.46	40.91
5808	NASDAQ	UBSI	Tue, Jul 7, 2015	41.78	41.95	40.05	40.85
5807	NASDAQ	UBSI	Mon, Jul 6, 2015	40.92	41.32	40.04	40.97
5806	NASDAQ	UBSI	Thu, Jul 2, 2015	42.29	42.49	40.52	40.78
5805	NASDAQ	UBSI	Wed, Jul 1, 2015	40.47	42.60	40.47	41.94
5804	NASDAQ	UBSI	Tue, Jun 30, 2015	39.60	40.70	39.02	40.23
5803	NASDAQ	UBSI	Mon, Jun 29, 2015	39.85	40.16	39.07	39.13
5802	NASDAQ	UBSI	Fri, Jun 26, 2015	39.69	40.10	39.68	40.03
5801	NASDAQ	UBSI	Thu, Jun 25, 2015	39.79	40.08	39.36	39.67
5800	NASDAQ	UBSI	Wed, Jun 24, 2015	39.81	40.04	39.50	39.52
5799	NASDAQ	UBSI	Tue, Jun 23, 2015	39.99	40.44	39.90	40.05
5798	NASDAQ	UBSI	Mon, Jun 22, 2015	39.54	39.93	39.38	39.88
5797	NASDAQ	UBSI	Fri, Jun 19, 2015	39.32	39.49	39.09	39.31
5796	NASDAQ	UBSI	Thu, Jun 18, 2015	38.89	39.37	38.62	39.24
5795	NASDAQ	UBSI	Wed, Jun 17, 2015	39.61	39.61	38.71	38.79
5794	NASDAQ	UBSI	Tue, Jun 16, 2015	39.05	39.61	38.90	39.51
5793	NASDAQ	UBSI	Mon, Jun 15, 2015	38.86	39.31	38.46	39.10
5792	NASDAQ	UBSI	Fri, Jun 12, 2015	39.16	39.26	38.77	39.05
5791	NASDAQ	UBSI	Thu, Jun 11, 2015	39.18	39.50	38.74	39.15
5790	NASDAQ	UBSI	Wed, Jun 10, 2015	38.92	39.49	38.54	39.21
5789	NASDAQ	UBSI	Tue, Jun 9, 2015	38.52	39.18	38.24	39.02
5788	NASDAQ	UBSI	Mon, Jun 8, 2015	38.75	39.00	38.38	38.47
5787	NASDAQ	UBSI	Fri, Jun 5, 2015	38.26	38.93	38.08	38.84
5786	NASDAQ	UBSI	Thu, Jun 4, 2015	38.47	38.54	37.90	38.11
5785	NASDAQ	UBSI	Wed, Jun 3, 2015	38.21	38.68	38.21	38.53
5784	NASDAQ	UBSI	Tue, Jun 2, 2015	37.53	38.27	37.49	38.05
5783	NASDAQ	UBSI	Mon, Jun 1, 2015	38.02	38.04	37.35	37.73
5782	NASDAQ	UBSI	Fri, May 29, 2015	38.04	38.22	37.54	37.86
5781	NASDAQ	UBSI	Thu, May 28, 2015	38.21	38.25	37.81	38.16
5780	NASDAQ	UBSI	Wed, May 27, 2015	37.81	38.33	37.47	38.23
5779	NASDAQ	UBSI	Tue, May 26, 2015	37.93	37.93	37.25	37.65
5778	NASDAQ	UBSI	Fri, May 22, 2015	38.24	38.45	37.96	38.00
5777	NASDAQ	UBSI	Thu, May 21, 2015	38.29	38.51	38.05	38.26
5776	NASDAQ	UBSI	Wed, May 20, 2015	38.66	38.66	38.18	38.40
5775	NASDAQ	UBSI	Tue, May 19, 2015	38.36	38.61	38.24	38.57
5774	NASDAQ	UBSI	Mon, May 18, 2015	37.44	38.38	37.44	38.31
5773	NASDAQ	UBSI	Fri, May 15, 2015	38.13	38.20	37.36	37.59
5772	NASDAQ	UBSI	Thu, May 14, 2015	38.10	38.27	37.88	38.08
5771	NASDAQ	UBSI	Wed, May 13, 2015	38.06	38.19	37.60	37.92
5770	NASDAQ	UBSI	Tue, May 12, 2015	37.85	38.10	37.34	37.92
5769	NASDAQ	UBSI	Mon, May 11, 2015	37.72	38.18	37.72	37.97
5768	NASDAQ	UBSI	Fri, May 8, 2015	38.05	38.05	37.56	37.81
5767	NASDAQ	UBSI	Thu, May 7, 2015	37.64	38.08	37.50	37.75
5766	NASDAQ	UBSI	Wed, May 6, 2015	37.60	37.82	37.18	37.79
5765	NASDAQ	UBSI	Tue, May 5, 2015	37.53	37.81	37.33	37.55
5764	NASDAQ	UBSI	Mon, May 4, 2015	37.45	37.78	37.18	37.75
5763	NASDAQ	UBSI	Fri, May 1, 2015	37.67	38.01	37.06	37.34
5762	NASDAQ	UBSI	Thu, Apr 30, 2015	38.27	38.67	37.37	37.58
5761	NASDAQ	UBSI	Wed, Apr 29, 2015	38.15	39.18	38.01	38.40
5760	NASDAQ	UBSI	Tue, Apr 28, 2015	37.27	38.67	37.14	38.41
5759	NASDAQ	UBSI	Mon, Apr 27, 2015	37.69	38.11	37.08	37.48
5758	NASDAQ	UBSI	Fri, Apr 24, 2015	37.98	37.98	37.52	37.64
5757	NASDAQ	UBSI	Thu, Apr 23, 2015	37.71	38.20	37.38	37.94
5756	NASDAQ	UBSI	Wed, Apr 22, 2015	37.48	37.90	37.22	37.82
5755	NASDAQ	UBSI	Tue, Apr 21, 2015	37.63	37.88	37.43	37.51
5754	NASDAQ	UBSI	Mon, Apr 20, 2015	37.15	37.70	37.08	37.48
5753	NASDAQ	UBSI	Fri, Apr 17, 2015	37.27	37.57	36.85	37.07
5752	NASDAQ	UBSI	Thu, Apr 16, 2015	37.50	37.79	37.06	37.61
5751	NASDAQ	UBSI	Wed, Apr 15, 2015	37.35	37.80	37.14	37.59
5750	NASDAQ	UBSI	Tue, Apr 14, 2015	37.62	37.70	37.02	37.21
5749	NASDAQ	UBSI	Mon, Apr 13, 2015	37.16	37.73	37.02	37.70
5748	NASDAQ	UBSI	Fri, Apr 10, 2015	37.23	37.35	36.83	37.25
5747	NASDAQ	UBSI	Thu, Apr 9, 2015	37.15	37.17	36.58	37.11
5746	NASDAQ	UBSI	Wed, Apr 8, 2015	37.27	37.54	37.07	37.24
5745	NASDAQ	UBSI	Tue, Apr 7, 2015	37.22	37.61	37.10	37.35
5744	NASDAQ	UBSI	Mon, Apr 6, 2015	37.14	37.59	36.77	37.26
5743	NASDAQ	UBSI	Thu, Apr 2, 2015	37.43	37.88	37.34	37.57
5742	NASDAQ	UBSI	Wed, Apr 1, 2015	37.50	37.67	37.02	37.50
5741	NASDAQ	UBSI	Tue, Mar 31, 2015	37.38	37.70	37.27	37.58
5740	NASDAQ	UBSI	Mon, Mar 30, 2015	37.26	37.85	37.15	37.60
5739	NASDAQ	UBSI	Fri, Mar 27, 2015	37.20	37.25	36.81	37.09
5738	NASDAQ	UBSI	Thu, Mar 26, 2015	36.95	37.45	36.69	37.22
5737	NASDAQ	UBSI	Wed, Mar 25, 2015	37.75	38.16	37.09	37.12
5736	NASDAQ	UBSI	Tue, Mar 24, 2015	37.70	38.31	37.54	37.75
5735	NASDAQ	UBSI	Mon, Mar 23, 2015	38.45	38.58	37.74	37.90
5734	NASDAQ	UBSI	Fri, Mar 20, 2015	38.00	38.58	37.83	38.43
5733	NASDAQ	UBSI	Thu, Mar 19, 2015	37.76	37.92	37.42	37.91
5732	NASDAQ	UBSI	Wed, Mar 18, 2015	38.25	38.88	37.59	37.82
5731	NASDAQ	UBSI	Tue, Mar 17, 2015	38.05	38.46	37.81	38.40
5730	NASDAQ	UBSI	Mon, Mar 16, 2015	38.00	38.48	38.00	38.23
5729	NASDAQ	UBSI	Fri, Mar 13, 2015	37.87	38.00	37.25	37.98
5728	NASDAQ	UBSI	Thu, Mar 12, 2015	37.13	38.00	37.10	37.98
5727	NASDAQ	UBSI	Wed, Mar 11, 2015	36.65	36.92	36.25	36.87
5726	NASDAQ	UBSI	Tue, Mar 10, 2015	37.14	37.45	36.70	36.78
5725	NASDAQ	UBSI	Mon, Mar 9, 2015	37.23	37.70	37.17	37.55
5724	NASDAQ	UBSI	Fri, Mar 6, 2015	36.97	37.93	36.96	37.21
5723	NASDAQ	UBSI	Thu, Mar 5, 2015	36.98	37.18	36.49	37.09
5722	NASDAQ	UBSI	Wed, Mar 4, 2015	37.20	37.27	36.76	37.00
5721	NASDAQ	UBSI	Tue, Mar 3, 2015	37.51	37.72	37.20	37.27
5720	NASDAQ	UBSI	Mon, Mar 2, 2015	37.50	37.81	37.37	37.72
5719	NASDAQ	UBSI	Fri, Feb 27, 2015	37.40	37.79	37.23	37.45
5718	NASDAQ	UBSI	Thu, Feb 26, 2015	36.87	37.59	36.87	37.57
5717	NASDAQ	UBSI	Wed, Feb 25, 2015	37.14	37.19	36.77	36.92
5716	NASDAQ	UBSI	Tue, Feb 24, 2015	36.88	37.50	36.84	37.23
5715	NASDAQ	UBSI	Mon, Feb 23, 2015	36.74	36.93	36.44	36.92
5714	NASDAQ	UBSI	Fri, Feb 20, 2015	36.59	36.90	35.84	36.90
5713	NASDAQ	UBSI	Thu, Feb 19, 2015	36.41	36.80	36.30	36.58
5712	NASDAQ	UBSI	Wed, Feb 18, 2015	37.00	37.00	36.39	36.65
5711	NASDAQ	UBSI	Tue, Feb 17, 2015	36.67	37.10	36.27	37.08
5710	NASDAQ	UBSI	Fri, Feb 13, 2015	36.83	37.10	36.52	36.83
5709	NASDAQ	UBSI	Thu, Feb 12, 2015	36.22	36.87	36.21	36.84
5708	NASDAQ	UBSI	Wed, Feb 11, 2015	36.02	36.31	35.76	35.97
5707	NASDAQ	UBSI	Tue, Feb 10, 2015	36.29	36.46	35.46	36.05
5706	NASDAQ	UBSI	Mon, Feb 9, 2015	36.17	36.29	35.73	35.85
5705	NASDAQ	UBSI	Fri, Feb 6, 2015	36.08	36.70	36.04	36.35
5704	NASDAQ	UBSI	Thu, Feb 5, 2015	35.50	35.99	35.31	35.91
5703	NASDAQ	UBSI	Wed, Feb 4, 2015	35.52	35.74	35.11	35.19
5702	NASDAQ	UBSI	Tue, Feb 3, 2015	35.54	35.91	35.24	35.61
5701	NASDAQ	UBSI	Mon, Feb 2, 2015	34.05	35.23	33.82	35.17
5700	NASDAQ	UBSI	Fri, Jan 30, 2015	34.43	34.83	33.25	33.81
5699	NASDAQ	UBSI	Thu, Jan 29, 2015	34.57	36.71	34.24	34.84
5698	NASDAQ	UBSI	Wed, Jan 28, 2015	35.91	36.15	34.46	34.60
5697	NASDAQ	UBSI	Tue, Jan 27, 2015	35.99	36.24	35.40	35.59
5696	NASDAQ	UBSI	Mon, Jan 26, 2015	36.37	36.60	35.32	36.60
5695	NASDAQ	UBSI	Fri, Jan 23, 2015	36.58	36.71	35.77	36.20
5694	NASDAQ	UBSI	Thu, Jan 22, 2015	34.63	36.59	34.39	36.49
5693	NASDAQ	UBSI	Wed, Jan 21, 2015	34.48	35.00	34.18	34.33
5692	NASDAQ	UBSI	Tue, Jan 20, 2015	35.35	35.55	34.48	34.72
5691	NASDAQ	UBSI	Fri, Jan 16, 2015	34.47	35.38	34.23	35.35
5690	NASDAQ	UBSI	Thu, Jan 15, 2015	35.15	35.36	34.36	34.59
5689	NASDAQ	UBSI	Wed, Jan 14, 2015	35.34	36.28	34.87	35.25
5688	NASDAQ	UBSI	Tue, Jan 13, 2015	35.84	36.57	35.46	35.93
5687	NASDAQ	UBSI	Mon, Jan 12, 2015	35.79	36.07	35.46	35.60
5686	NASDAQ	UBSI	Fri, Jan 9, 2015	36.62	36.62	35.79	35.85
5685	NASDAQ	UBSI	Thu, Jan 8, 2015	35.85	36.64	35.64	36.50
5684	NASDAQ	UBSI	Wed, Jan 7, 2015	35.32	35.63	35.04	35.52
5683	NASDAQ	UBSI	Tue, Jan 6, 2015	35.92	36.03	34.83	34.91
5682	NASDAQ	UBSI	Mon, Jan 5, 2015	36.68	36.68	35.75	35.79
5681	NASDAQ	UBSI	Fri, Jan 2, 2015	37.86	37.86	36.40	37.01
5680	NASDAQ	UBSI	Wed, Dec 31, 2014	37.58	37.84	37.44	37.45
5679	NASDAQ	UBSI	Tue, Dec 30, 2014	37.52	38.00	37.23	37.47
5678	NASDAQ	UBSI	Mon, Dec 29, 2014	37.14	37.89	36.98	37.68
5677	NASDAQ	UBSI	Fri, Dec 26, 2014	36.91	37.16	36.66	37.05
5676	NASDAQ	UBSI	Wed, Dec 24, 2014	36.81	36.88	36.19	36.64
5675	NASDAQ	UBSI	Tue, Dec 23, 2014	36.79	37.00	36.48	36.82
5674	NASDAQ	UBSI	Mon, Dec 22, 2014	35.89	36.60	35.63	36.59
5673	NASDAQ	UBSI	Fri, Dec 19, 2014	36.31	36.31	35.55	35.71
5672	NASDAQ	UBSI	Thu, Dec 18, 2014	36.30	36.55	36.09	36.40
5671	NASDAQ	UBSI	Wed, Dec 17, 2014	34.96	36.21	34.62	36.20
5670	NASDAQ	UBSI	Tue, Dec 16, 2014	34.67	35.48	34.25	34.96
5669	NASDAQ	UBSI	Mon, Dec 15, 2014	35.45	35.81	34.74	34.82
5668	NASDAQ	UBSI	Fri, Dec 12, 2014	35.13	35.63	34.96	35.18
5667	NASDAQ	UBSI	Thu, Dec 11, 2014	35.49	35.96	35.47	35.51
5666	NASDAQ	UBSI	Wed, Dec 10, 2014	36.46	36.52	35.22	35.22
5665	NASDAQ	UBSI	Tue, Dec 9, 2014	35.76	37.01	35.49	36.93
5664	NASDAQ	UBSI	Mon, Dec 8, 2014	36.17	36.71	35.98	36.24
5663	NASDAQ	UBSI	Fri, Dec 5, 2014	35.36	36.20	35.36	36.16
5662	NASDAQ	UBSI	Thu, Dec 4, 2014	35.18	35.44	35.07	35.35
5661	NASDAQ	UBSI	Wed, Dec 3, 2014	34.75	35.46	34.73	35.28
5660	NASDAQ	UBSI	Tue, Dec 2, 2014	34.10	34.91	34.10	34.67
5659	NASDAQ	UBSI	Mon, Dec 1, 2014	34.77	35.17	34.08	34.10
5658	NASDAQ	UBSI	Fri, Nov 28, 2014	35.75	35.92	34.82	34.90
5657	NASDAQ	UBSI	Wed, Nov 26, 2014	35.75	35.75	35.45	35.70
5656	NASDAQ	UBSI	Tue, Nov 25, 2014	35.52	35.65	35.01	35.63
5655	NASDAQ	UBSI	Mon, Nov 24, 2014	35.03	35.38	34.86	35.38
5654	NASDAQ	UBSI	Fri, Nov 21, 2014	35.71	35.71	34.75	34.84
5653	NASDAQ	UBSI	Thu, Nov 20, 2014	34.76	35.30	34.67	35.29
5652	NASDAQ	UBSI	Wed, Nov 19, 2014	35.29	35.29	34.58	34.98
5651	NASDAQ	UBSI	Tue, Nov 18, 2014	35.31	35.62	35.22	35.37
5650	NASDAQ	UBSI	Mon, Nov 17, 2014	35.36	35.51	35.19	35.37
5649	NASDAQ	UBSI	Fri, Nov 14, 2014	35.75	35.82	35.32	35.51
5648	NASDAQ	UBSI	Thu, Nov 13, 2014	35.46	36.24	35.46	36.13
5647	NASDAQ	UBSI	Wed, Nov 12, 2014	35.30	36.20	35.30	36.15
5646	NASDAQ	UBSI	Tue, Nov 11, 2014	35.60	35.60	35.29	35.52
5645	NASDAQ	UBSI	Mon, Nov 10, 2014	35.22	35.66	35.20	35.64
5644	NASDAQ	UBSI	Fri, Nov 7, 2014	34.92	35.16	34.70	35.15
5643	NASDAQ	UBSI	Thu, Nov 6, 2014	34.79	35.00	34.62	34.97
5642	NASDAQ	UBSI	Wed, Nov 5, 2014	34.64	34.81	34.24	34.67
5641	NASDAQ	UBSI	Tue, Nov 4, 2014	34.26	34.43	34.01	34.32
5640	NASDAQ	UBSI	Mon, Nov 3, 2014	34.36	34.86	33.99	34.42
5639	NASDAQ	UBSI	Fri, Oct 31, 2014	35.06	35.07	33.92	34.28
5638	NASDAQ	UBSI	Thu, Oct 30, 2014	34.17	34.56	33.77	34.31
5637	NASDAQ	UBSI	Wed, Oct 29, 2014	33.95	34.40	33.29	34.17
5636	NASDAQ	UBSI	Tue, Oct 28, 2014	32.97	33.94	32.88	33.93
5635	NASDAQ	UBSI	Mon, Oct 27, 2014	32.34	32.79	32.21	32.73
5634	NASDAQ	UBSI	Fri, Oct 24, 2014	32.57	32.70	32.36	32.47
5633	NASDAQ	UBSI	Thu, Oct 23, 2014	32.70	33.16	32.30	32.50
5632	NASDAQ	UBSI	Wed, Oct 22, 2014	32.48	32.71	32.23	32.27
5631	NASDAQ	UBSI	Tue, Oct 21, 2014	31.85	32.58	31.85	32.42
5630	NASDAQ	UBSI	Mon, Oct 20, 2014	31.38	32.01	31.20	31.63
5629	NASDAQ	UBSI	Fri, Oct 17, 2014	32.09	32.09	31.28	31.44
5628	NASDAQ	UBSI	Thu, Oct 16, 2014	30.80	31.80	30.80	31.60
5627	NASDAQ	UBSI	Wed, Oct 15, 2014	32.03	32.18	30.86	31.29
5626	NASDAQ	UBSI	Tue, Oct 14, 2014	32.00	32.78	31.93	32.40
5625	NASDAQ	UBSI	Mon, Oct 13, 2014	32.01	32.08	31.13	31.81
5624	NASDAQ	UBSI	Fri, Oct 10, 2014	30.59	31.55	30.59	31.07
5623	NASDAQ	UBSI	Thu, Oct 9, 2014	31.49	31.49	30.65	30.74
5622	NASDAQ	UBSI	Wed, Oct 8, 2014	30.52	31.48	30.44	31.46
5621	NASDAQ	UBSI	Tue, Oct 7, 2014	30.91	31.00	30.39	30.45
5620	NASDAQ	UBSI	Mon, Oct 6, 2014	31.45	31.45	30.97	31.02
5619	NASDAQ	UBSI	Fri, Oct 3, 2014	31.64	31.80	31.35	31.37
5618	NASDAQ	UBSI	Thu, Oct 2, 2014	30.90	31.44	30.81	31.22
5617	NASDAQ	UBSI	Wed, Oct 1, 2014	30.81	31.30	30.62	30.89
5616	NASDAQ	UBSI	Tue, Sep 30, 2014	31.19	31.42	30.89	30.93
5615	NASDAQ	UBSI	Mon, Sep 29, 2014	31.22	31.59	31.19	31.28
5614	NASDAQ	UBSI	Fri, Sep 26, 2014	31.37	31.56	30.91	31.53
5613	NASDAQ	UBSI	Thu, Sep 25, 2014	31.89	31.93	31.15	31.31
5612	NASDAQ	UBSI	Wed, Sep 24, 2014	32.01	32.01	31.57	31.87
5611	NASDAQ	UBSI	Tue, Sep 23, 2014	32.22	32.57	31.85	31.85
5610	NASDAQ	UBSI	Mon, Sep 22, 2014	32.68	33.00	32.38	32.41
5609	NASDAQ	UBSI	Fri, Sep 19, 2014	33.31	33.60	32.71	32.86
5608	NASDAQ	UBSI	Thu, Sep 18, 2014	32.60	33.44	32.60	33.23
5607	NASDAQ	UBSI	Wed, Sep 17, 2014	32.49	32.92	32.26	32.54
5606	NASDAQ	UBSI	Tue, Sep 16, 2014	32.45	32.85	32.32	32.38
5605	NASDAQ	UBSI	Mon, Sep 15, 2014	33.10	33.10	32.48	32.61
5604	NASDAQ	UBSI	Fri, Sep 12, 2014	32.87	33.18	32.59	33.01
5603	NASDAQ	UBSI	Thu, Sep 11, 2014	32.65	32.98	32.59	32.86
5602	NASDAQ	UBSI	Wed, Sep 10, 2014	32.44	32.82	32.39	32.77
5601	NASDAQ	UBSI	Tue, Sep 9, 2014	33.10	33.10	32.60	32.67
5600	NASDAQ	UBSI	Mon, Sep 8, 2014	33.07	33.23	32.83	33.12
5599	NASDAQ	UBSI	Fri, Sep 5, 2014	32.72	33.01	32.52	32.99
5598	NASDAQ	UBSI	Thu, Sep 4, 2014	33.05	33.40	32.78	32.85
5597	NASDAQ	UBSI	Wed, Sep 3, 2014	33.46	33.55	32.98	33.08
5596	NASDAQ	UBSI	Tue, Sep 2, 2014	33.06	33.55	33.04	33.40
5595	NASDAQ	UBSI	Fri, Aug 29, 2014	32.84	33.07	32.79	32.95
5594	NASDAQ	UBSI	Thu, Aug 28, 2014	33.10	33.15	32.75	32.81
5593	NASDAQ	UBSI	Wed, Aug 27, 2014	33.35	33.35	33.09	33.20
5592	NASDAQ	UBSI	Tue, Aug 26, 2014	32.89	33.34	32.47	33.30
5591	NASDAQ	UBSI	Mon, Aug 25, 2014	32.78	33.00	32.60	32.79
5590	NASDAQ	UBSI	Fri, Aug 22, 2014	32.79	33.00	32.53	32.70
5589	NASDAQ	UBSI	Thu, Aug 21, 2014	32.49	33.00	32.20	32.81
5588	NASDAQ	UBSI	Wed, Aug 20, 2014	32.57	32.70	32.30	32.53
5587	NASDAQ	UBSI	Tue, Aug 19, 2014	32.50	32.68	32.48	32.65
5586	NASDAQ	UBSI	Mon, Aug 18, 2014	32.22	32.63	32.15	32.49
5585	NASDAQ	UBSI	Fri, Aug 15, 2014	32.39	32.39	31.50	31.85
5584	NASDAQ	UBSI	Thu, Aug 14, 2014	32.28	32.55	31.99	32.08
5583	NASDAQ	UBSI	Wed, Aug 13, 2014	31.95	32.38	31.78	32.16
5582	NASDAQ	UBSI	Tue, Aug 12, 2014	31.96	32.24	31.61	31.84
5581	NASDAQ	UBSI	Mon, Aug 11, 2014	31.94	32.41	31.82	32.06
5580	NASDAQ	UBSI	Fri, Aug 8, 2014	31.64	31.98	31.64	31.78
5579	NASDAQ	UBSI	Thu, Aug 7, 2014	32.08	32.54	31.43	31.68
5578	NASDAQ	UBSI	Wed, Aug 6, 2014	31.55	32.19	31.40	31.95
5577	NASDAQ	UBSI	Tue, Aug 5, 2014	31.51	31.88	31.28	31.65
5576	NASDAQ	UBSI	Mon, Aug 4, 2014	31.74	31.83	31.16	31.68
5575	NASDAQ	UBSI	Fri, Aug 1, 2014	32.18	32.29	31.39	31.58
5574	NASDAQ	UBSI	Thu, Jul 31, 2014	32.65	32.86	32.05	32.08
5573	NASDAQ	UBSI	Wed, Jul 30, 2014	32.99	33.10	32.79	33.00
5572	NASDAQ	UBSI	Tue, Jul 29, 2014	31.35	33.28	31.35	32.64
5571	NASDAQ	UBSI	Mon, Jul 28, 2014	31.65	31.83	31.15	31.32
5570	NASDAQ	UBSI	Fri, Jul 25, 2014	31.20	31.81	31.20	31.76
5569	NASDAQ	UBSI	Thu, Jul 24, 2014	31.41	31.82	31.24	31.54
5568	NASDAQ	UBSI	Wed, Jul 23, 2014	31.24	31.40	31.02	31.32
5567	NASDAQ	UBSI	Tue, Jul 22, 2014	31.54	31.68	31.10	31.29
5566	NASDAQ	UBSI	Mon, Jul 21, 2014	31.36	31.77	30.98	31.27
5565	NASDAQ	UBSI	Fri, Jul 18, 2014	31.09	31.67	31.09	31.51
5564	NASDAQ	UBSI	Thu, Jul 17, 2014	31.70	31.77	31.08	31.17
5563	NASDAQ	UBSI	Wed, Jul 16, 2014	32.37	32.37	31.71	31.83
5562	NASDAQ	UBSI	Tue, Jul 15, 2014	32.02	32.20	31.69	32.14
5561	NASDAQ	UBSI	Mon, Jul 14, 2014	32.19	32.31	31.71	31.93
5560	NASDAQ	UBSI	Fri, Jul 11, 2014	31.79	31.94	31.43	31.83
5559	NASDAQ	UBSI	Thu, Jul 10, 2014	31.77	32.09	31.47	31.85
5558	NASDAQ	UBSI	Wed, Jul 9, 2014	32.19	32.47	32.02	32.17
5557	NASDAQ	UBSI	Tue, Jul 8, 2014	32.58	32.58	31.98	32.04
5556	NASDAQ	UBSI	Mon, Jul 7, 2014	32.76	32.76	32.37	32.57
5555	NASDAQ	UBSI	Thu, Jul 3, 2014	32.38	32.85	32.24	32.78
5554	NASDAQ	UBSI	Wed, Jul 2, 2014	32.71	32.98	32.12	32.15
5553	NASDAQ	UBSI	Tue, Jul 1, 2014	32.49	33.35	32.30	32.71
5552	NASDAQ	UBSI	Mon, Jun 30, 2014	32.16	32.38	31.93	32.33
5551	NASDAQ	UBSI	Fri, Jun 27, 2014	31.81	32.35	31.65	32.28
5550	NASDAQ	UBSI	Thu, Jun 26, 2014	32.15	32.24	31.63	32.06
5549	NASDAQ	UBSI	Wed, Jun 25, 2014	31.38	32.15	31.07	32.08
5548	NASDAQ	UBSI	Tue, Jun 24, 2014	31.81	32.29	31.56	31.57
5547	NASDAQ	UBSI	Mon, Jun 23, 2014	32.29	32.40	31.88	31.88
5546	NASDAQ	UBSI	Fri, Jun 20, 2014	31.99	32.50	31.68	32.36
5545	NASDAQ	UBSI	Thu, Jun 19, 2014	32.09	32.09	31.59	31.83
5544	NASDAQ	UBSI	Wed, Jun 18, 2014	31.93	32.20	31.58	32.06
5543	NASDAQ	UBSI	Tue, Jun 17, 2014	31.22	32.04	31.22	31.93
5542	NASDAQ	UBSI	Mon, Jun 16, 2014	31.38	31.68	31.08	31.31
5541	NASDAQ	UBSI	Fri, Jun 13, 2014	31.76	32.17	31.36	31.46
5540	NASDAQ	UBSI	Thu, Jun 12, 2014	31.33	31.67	31.18	31.59
5539	NASDAQ	UBSI	Wed, Jun 11, 2014	31.76	31.78	30.52	31.47
5538	NASDAQ	UBSI	Tue, Jun 10, 2014	32.43	32.43	31.97	32.17
5537	NASDAQ	UBSI	Mon, Jun 9, 2014	31.78	32.47	31.50	32.45
5536	NASDAQ	UBSI	Fri, Jun 6, 2014	31.50	32.03	31.20	31.89
5535	NASDAQ	UBSI	Thu, Jun 5, 2014	30.49	31.51	30.37	31.36
5534	NASDAQ	UBSI	Wed, Jun 4, 2014	30.56	30.76	30.37	30.51
5533	NASDAQ	UBSI	Tue, Jun 3, 2014	30.46	30.86	30.41	30.62
5532	NASDAQ	UBSI	Mon, Jun 2, 2014	30.29	30.76	30.00	30.60
5531	NASDAQ	UBSI	Fri, May 30, 2014	30.45	30.69	30.19	30.30
5530	NASDAQ	UBSI	Thu, May 29, 2014	30.43	30.62	30.26	30.35
5529	NASDAQ	UBSI	Wed, May 28, 2014	30.37	30.44	30.05	30.33
5528	NASDAQ	UBSI	Tue, May 27, 2014	29.82	30.43	29.66	30.43
5527	NASDAQ	UBSI	Fri, May 23, 2014	29.56	29.78	29.31	29.76
5526	NASDAQ	UBSI	Thu, May 22, 2014	29.39	29.67	29.29	29.58
5525	NASDAQ	UBSI	Wed, May 21, 2014	29.29	29.66	29.23	29.41
5524	NASDAQ	UBSI	Tue, May 20, 2014	29.42	29.42	29.00	29.23
5523	NASDAQ	UBSI	Mon, May 19, 2014	28.88	29.45	28.83	29.42
5522	NASDAQ	UBSI	Fri, May 16, 2014	28.85	29.08	28.58	28.88
5521	NASDAQ	UBSI	Thu, May 15, 2014	28.85	29.02	28.20	28.94
5520	NASDAQ	UBSI	Wed, May 14, 2014	29.53	29.65	28.84	29.00
5519	NASDAQ	UBSI	Tue, May 13, 2014	30.04	30.06	29.51	29.52
5518	NASDAQ	UBSI	Mon, May 12, 2014	29.50	30.06	29.29	30.01
5517	NASDAQ	UBSI	Fri, May 9, 2014	28.67	29.37	28.50	29.34
5516	NASDAQ	UBSI	Thu, May 8, 2014	29.02	29.32	28.72	28.77
5515	NASDAQ	UBSI	Wed, May 7, 2014	28.51	29.00	28.19	28.98
5514	NASDAQ	UBSI	Tue, May 6, 2014	28.80	28.95	28.36	28.49
5513	NASDAQ	UBSI	Mon, May 5, 2014	28.82	29.09	28.50	28.81
5512	NASDAQ	UBSI	Fri, May 2, 2014	29.00	29.63	28.96	29.06
5511	NASDAQ	UBSI	Thu, May 1, 2014	29.15	29.30	28.58	28.95
5510	NASDAQ	UBSI	Wed, Apr 30, 2014	29.23	29.31	28.72	29.25
5509	NASDAQ	UBSI	Tue, Apr 29, 2014	29.90	30.12	29.06	29.19
5508	NASDAQ	UBSI	Mon, Apr 28, 2014	29.93	30.34	29.40	29.62
5507	NASDAQ	UBSI	Fri, Apr 25, 2014	30.24	30.24	29.78	29.82
5506	NASDAQ	UBSI	Thu, Apr 24, 2014	30.75	30.92	30.20	30.30
5505	NASDAQ	UBSI	Wed, Apr 23, 2014	30.40	30.70	30.29	30.50
5504	NASDAQ	UBSI	Tue, Apr 22, 2014	30.48	30.85	30.15	30.36
5503	NASDAQ	UBSI	Mon, Apr 21, 2014	30.46	30.62	30.06	30.38
5502	NASDAQ	UBSI	Thu, Apr 17, 2014	29.81	30.33	29.68	30.33
5501	NASDAQ	UBSI	Wed, Apr 16, 2014	29.96	29.96	29.62	29.81
5500	NASDAQ	UBSI	Tue, Apr 15, 2014	29.67	29.87	29.10	29.69
5499	NASDAQ	UBSI	Mon, Apr 14, 2014	30.01	30.26	29.33	29.69
5498	NASDAQ	UBSI	Fri, Apr 11, 2014	29.56	30.00	29.22	29.74
5497	NASDAQ	UBSI	Thu, Apr 10, 2014	30.21	30.38	29.69	29.87
5496	NASDAQ	UBSI	Wed, Apr 9, 2014	30.59	30.71	30.03	30.26
5495	NASDAQ	UBSI	Tue, Apr 8, 2014	30.55	30.86	30.32	30.59
5494	NASDAQ	UBSI	Mon, Apr 7, 2014	30.71	30.98	30.03	30.58
5493	NASDAQ	UBSI	Fri, Apr 4, 2014	31.39	31.49	30.46	30.72
5492	NASDAQ	UBSI	Thu, Apr 3, 2014	31.13	31.22	30.78	31.10
5491	NASDAQ	UBSI	Wed, Apr 2, 2014	31.33	31.33	30.95	31.19
5490	NASDAQ	UBSI	Tue, Apr 1, 2014	30.80	31.34	30.22	31.20
5489	NASDAQ	UBSI	Mon, Mar 31, 2014	30.02	30.63	29.80	30.62
5488	NASDAQ	UBSI	Fri, Mar 28, 2014	29.93	30.36	29.74	29.94
5487	NASDAQ	UBSI	Thu, Mar 27, 2014	30.71	30.71	29.91	29.96
5486	NASDAQ	UBSI	Wed, Mar 26, 2014	31.38	31.38	30.62	30.68
5485	NASDAQ	UBSI	Tue, Mar 25, 2014	31.56	31.65	31.04	31.11
5484	NASDAQ	UBSI	Mon, Mar 24, 2014	31.58	31.88	31.36	31.40
5483	NASDAQ	UBSI	Fri, Mar 21, 2014	31.73	32.08	31.35	31.60
5482	NASDAQ	UBSI	Thu, Mar 20, 2014	30.90	31.62	30.77	31.47
5481	NASDAQ	UBSI	Wed, Mar 19, 2014	31.04	31.22	30.66	30.95
5480	NASDAQ	UBSI	Tue, Mar 18, 2014	31.21	31.28	30.87	31.01
5479	NASDAQ	UBSI	Mon, Mar 17, 2014	30.83	31.43	30.79	31.21
5478	NASDAQ	UBSI	Fri, Mar 14, 2014	30.36	30.88	30.20	30.79
5477	NASDAQ	UBSI	Thu, Mar 13, 2014	30.49	30.83	30.10	30.52
5476	NASDAQ	UBSI	Wed, Mar 12, 2014	30.16	30.63	29.89	30.35
5475	NASDAQ	UBSI	Tue, Mar 11, 2014	30.30	30.54	29.88	30.50
5474	NASDAQ	UBSI	Mon, Mar 10, 2014	30.32	30.60	30.10	30.31
5473	NASDAQ	UBSI	Fri, Mar 7, 2014	30.23	30.38	30.10	30.29
5472	NASDAQ	UBSI	Thu, Mar 6, 2014	30.04	30.28	29.90	29.98
5471	NASDAQ	UBSI	Wed, Mar 5, 2014	30.02	30.11	29.84	30.01
5470	NASDAQ	UBSI	Tue, Mar 4, 2014	29.30	30.23	29.16	30.01
5469	NASDAQ	UBSI	Mon, Mar 3, 2014	29.18	29.31	28.80	28.99
5468	NASDAQ	UBSI	Fri, Feb 28, 2014	29.55	29.89	29.32	29.43
5467	NASDAQ	UBSI	Thu, Feb 27, 2014	29.21	29.47	28.84	29.43
5466	NASDAQ	UBSI	Wed, Feb 26, 2014	28.84	29.41	28.84	29.21
5465	NASDAQ	UBSI	Tue, Feb 25, 2014	28.93	29.07	28.72	28.89
5464	NASDAQ	UBSI	Mon, Feb 24, 2014	28.43	29.13	28.43	28.89
5463	NASDAQ	UBSI	Fri, Feb 21, 2014	28.67	28.67	28.24	28.43
5462	NASDAQ	UBSI	Thu, Feb 20, 2014	28.54	28.82	28.36	28.48
5461	NASDAQ	UBSI	Wed, Feb 19, 2014	29.68	29.74	28.46	28.57
5460	NASDAQ	UBSI	Tue, Feb 18, 2014	29.63	29.75	29.40	29.75
5459	NASDAQ	UBSI	Fri, Feb 14, 2014	29.59	29.80	29.44	29.67
5458	NASDAQ	UBSI	Thu, Feb 13, 2014	29.49	29.78	29.36	29.59
5457	NASDAQ	UBSI	Wed, Feb 12, 2014	29.87	30.30	29.55	29.64
5456	NASDAQ	UBSI	Tue, Feb 11, 2014	29.61	30.03	29.52	29.81
5455	NASDAQ	UBSI	Mon, Feb 10, 2014	29.81	29.94	29.37	29.60
5454	NASDAQ	UBSI	Fri, Feb 7, 2014	29.47	29.93	29.40	29.71
5453	NASDAQ	UBSI	Thu, Feb 6, 2014	29.31	29.48	29.14	29.41
5452	NASDAQ	UBSI	Wed, Feb 5, 2014	29.14	29.43	28.85	29.17
5451	NASDAQ	UBSI	Tue, Feb 4, 2014	29.30	29.82	28.87	29.23
5450	NASDAQ	UBSI	Mon, Feb 3, 2014	29.96	30.30	28.23	29.20
5449	NASDAQ	UBSI	Fri, Jan 31, 2014	29.70	30.45	29.51	29.89
5448	NASDAQ	UBSI	Thu, Jan 30, 2014	29.41	30.12	29.10	30.12
5447	NASDAQ	UBSI	Wed, Jan 29, 2014	29.68	29.79	29.24	29.30
5446	NASDAQ	UBSI	Tue, Jan 28, 2014	29.66	29.93	29.48	29.89
5445	NASDAQ	UBSI	Mon, Jan 27, 2014	29.83	30.09	29.47	29.49
5444	NASDAQ	UBSI	Fri, Jan 24, 2014	29.67	30.01	29.42	29.64
5443	NASDAQ	UBSI	Thu, Jan 23, 2014	30.25	30.45	29.61	29.93
5442	NASDAQ	UBSI	Wed, Jan 22, 2014	30.27	30.67	30.25	30.35
5441	NASDAQ	UBSI	Tue, Jan 21, 2014	30.00	30.54	29.98	30.24
5440	NASDAQ	UBSI	Fri, Jan 17, 2014	29.68	30.04	29.68	29.95
5439	NASDAQ	UBSI	Thu, Jan 16, 2014	29.75	29.86	29.47	29.79
5438	NASDAQ	UBSI	Wed, Jan 15, 2014	29.96	29.97	29.64	29.73
5437	NASDAQ	UBSI	Tue, Jan 14, 2014	29.82	30.00	29.50	29.67
5436	NASDAQ	UBSI	Mon, Jan 13, 2014	30.00	30.15	29.57	29.77
5435	NASDAQ	UBSI	Fri, Jan 10, 2014	30.29	30.29	29.76	30.18
5434	NASDAQ	UBSI	Thu, Jan 9, 2014	30.45	30.64	30.06	30.21
5433	NASDAQ	UBSI	Wed, Jan 8, 2014	30.78	30.80	30.22	30.41
5432	NASDAQ	UBSI	Tue, Jan 7, 2014	30.58	30.92	30.49	30.74
5431	NASDAQ	UBSI	Mon, Jan 6, 2014	31.19	31.27	30.51	30.54
5430	NASDAQ	UBSI	Fri, Jan 3, 2014	31.10	31.35	31.07	31.12
5429	NASDAQ	UBSI	Thu, Jan 2, 2014	31.57	31.57	30.85	31.06
5428	NASDAQ	UBSI	Tue, Dec 31, 2013	31.62	31.81	31.34	31.45
5427	NASDAQ	UBSI	Mon, Dec 30, 2013	31.95	31.95	31.60	31.62
5426	NASDAQ	UBSI	Fri, Dec 27, 2013	31.93	32.07	31.57	31.89
5425	NASDAQ	UBSI	Thu, Dec 26, 2013	32.02	32.15	31.79	31.80
5424	NASDAQ	UBSI	Tue, Dec 24, 2013	32.09	32.39	31.99	32.12
5423	NASDAQ	UBSI	Mon, Dec 23, 2013	31.87	32.17	31.76	32.07
5422	NASDAQ	UBSI	Fri, Dec 20, 2013	31.48	31.94	31.18	31.66
5421	NASDAQ	UBSI	Thu, Dec 19, 2013	31.70	31.70	31.25	31.36
5420	NASDAQ	UBSI	Wed, Dec 18, 2013	31.18	31.72	30.90	31.70
5419	NASDAQ	UBSI	Tue, Dec 17, 2013	31.34	31.49	30.90	31.14
5418	NASDAQ	UBSI	Mon, Dec 16, 2013	31.43	31.43	30.93	31.39
5417	NASDAQ	UBSI	Fri, Dec 13, 2013	31.34	31.39	30.99	31.32
5416	NASDAQ	UBSI	Thu, Dec 12, 2013	31.03	31.50	30.92	31.25
5415	NASDAQ	UBSI	Wed, Dec 11, 2013	31.31	31.45	30.77	31.10
5414	NASDAQ	UBSI	Tue, Dec 10, 2013	31.89	32.09	31.45	31.48
5413	NASDAQ	UBSI	Mon, Dec 9, 2013	32.23	32.35	31.83	32.05
5412	NASDAQ	UBSI	Fri, Dec 6, 2013	32.32	32.58	32.12	32.20
5411	NASDAQ	UBSI	Thu, Dec 5, 2013	31.96	32.12	31.54	31.88
5410	NASDAQ	UBSI	Wed, Dec 4, 2013	31.74	32.35	31.49	31.92
5409	NASDAQ	UBSI	Tue, Dec 3, 2013	32.13	32.55	31.46	31.82
5408	NASDAQ	UBSI	Mon, Dec 2, 2013	32.47	32.52	31.91	32.08
5407	NASDAQ	UBSI	Fri, Nov 29, 2013	32.57	32.71	32.26	32.45
5406	NASDAQ	UBSI	Wed, Nov 27, 2013	32.14	32.54	31.91	32.36
5405	NASDAQ	UBSI	Tue, Nov 26, 2013	31.78	32.15	31.69	32.02
5404	NASDAQ	UBSI	Mon, Nov 25, 2013	31.51	32.18	31.42	31.72
5403	NASDAQ	UBSI	Fri, Nov 22, 2013	31.25	31.46	31.07	31.43
5402	NASDAQ	UBSI	Thu, Nov 21, 2013	30.00	31.14	30.00	31.14
5401	NASDAQ	UBSI	Wed, Nov 20, 2013	30.52	30.80	30.18	30.40
5400	NASDAQ	UBSI	Tue, Nov 19, 2013	30.37	30.80	30.17	30.39
5399	NASDAQ	UBSI	Mon, Nov 18, 2013	30.45	30.84	30.11	30.41
5398	NASDAQ	UBSI	Fri, Nov 15, 2013	30.69	30.78	30.22	30.40
5397	NASDAQ	UBSI	Thu, Nov 14, 2013	30.70	30.82	30.55	30.72
5396	NASDAQ	UBSI	Wed, Nov 13, 2013	30.13	30.68	30.10	30.68
5395	NASDAQ	UBSI	Tue, Nov 12, 2013	30.40	30.60	30.06	30.34
5394	NASDAQ	UBSI	Mon, Nov 11, 2013	30.83	30.87	30.40	30.40
5393	NASDAQ	UBSI	Fri, Nov 8, 2013	29.72	30.99	29.67	30.79
5392	NASDAQ	UBSI	Thu, Nov 7, 2013	29.87	29.98	29.40	29.58
5391	NASDAQ	UBSI	Wed, Nov 6, 2013	29.88	29.89	29.53	29.81
5390	NASDAQ	UBSI	Tue, Nov 5, 2013	29.54	29.75	29.10	29.63
5389	NASDAQ	UBSI	Mon, Nov 4, 2013	29.44	29.60	29.08	29.60
5388	NASDAQ	UBSI	Fri, Nov 1, 2013	29.53	29.87	29.04	29.44
5387	NASDAQ	UBSI	Thu, Oct 31, 2013	30.28	30.40	29.58	29.58
5386	NASDAQ	UBSI	Wed, Oct 30, 2013	30.41	30.60	30.21	30.35
5385	NASDAQ	UBSI	Tue, Oct 29, 2013	30.24	30.45	29.92	30.29
5384	NASDAQ	UBSI	Mon, Oct 28, 2013	30.10	30.36	29.91	30.26
5383	NASDAQ	UBSI	Fri, Oct 25, 2013	30.25	30.25	29.84	30.20
5382	NASDAQ	UBSI	Thu, Oct 24, 2013	30.12	30.44	30.07	30.13
5381	NASDAQ	UBSI	Wed, Oct 23, 2013	29.93	30.32	29.90	30.15
5380	NASDAQ	UBSI	Tue, Oct 22, 2013	29.91	30.14	29.75	30.05
5379	NASDAQ	UBSI	Mon, Oct 21, 2013	29.97	30.19	29.58	29.88
5378	NASDAQ	UBSI	Fri, Oct 18, 2013	30.00	30.34	29.50	29.87
5377	NASDAQ	UBSI	Thu, Oct 17, 2013	29.53	29.86	29.45	29.85
5376	NASDAQ	UBSI	Wed, Oct 16, 2013	29.61	29.95	29.60	29.75
5375	NASDAQ	UBSI	Tue, Oct 15, 2013	29.63	29.76	29.27	29.48
5374	NASDAQ	UBSI	Mon, Oct 14, 2013	29.67	29.90	29.40	29.84
5373	NASDAQ	UBSI	Fri, Oct 11, 2013	28.85	29.83	28.82	29.79
5372	NASDAQ	UBSI	Thu, Oct 10, 2013	28.74	29.14	28.53	29.01
5371	NASDAQ	UBSI	Wed, Oct 9, 2013	28.23	28.53	28.18	28.44
5370	NASDAQ	UBSI	Tue, Oct 8, 2013	28.24	28.32	28.06	28.18
5369	NASDAQ	UBSI	Mon, Oct 7, 2013	28.56	28.88	28.26	28.30
5368	NASDAQ	UBSI	Fri, Oct 4, 2013	28.64	28.84	28.40	28.76
5367	NASDAQ	UBSI	Thu, Oct 3, 2013	29.00	29.04	28.47	28.71
5366	NASDAQ	UBSI	Wed, Oct 2, 2013	29.42	29.42	28.93	29.02
5365	NASDAQ	UBSI	Tue, Oct 1, 2013	28.87	29.54	28.78	29.54
5364	NASDAQ	UBSI	Mon, Sep 30, 2013	28.45	29.00	28.39	28.98
5363	NASDAQ	UBSI	Fri, Sep 27, 2013	28.65	29.06	28.61	28.68
5362	NASDAQ	UBSI	Thu, Sep 26, 2013	29.12	29.45	28.70	28.88
5361	NASDAQ	UBSI	Wed, Sep 25, 2013	29.18	29.45	28.88	29.12
5360	NASDAQ	UBSI	Tue, Sep 24, 2013	28.93	29.42	28.69	29.25
5359	NASDAQ	UBSI	Mon, Sep 23, 2013	28.52	28.97	28.24	28.94
5358	NASDAQ	UBSI	Fri, Sep 20, 2013	28.10	28.74	27.89	28.61
5357	NASDAQ	UBSI	Thu, Sep 19, 2013	28.55	28.78	27.66	27.96
5356	NASDAQ	UBSI	Wed, Sep 18, 2013	28.98	29.20	28.44	28.45
5355	NASDAQ	UBSI	Tue, Sep 17, 2013	28.92	29.09	28.67	28.90
5354	NASDAQ	UBSI	Mon, Sep 16, 2013	29.20	29.40	28.91	28.98
5353	NASDAQ	UBSI	Fri, Sep 13, 2013	29.15	29.18	28.82	28.93
5352	NASDAQ	UBSI	Thu, Sep 12, 2013	28.91	29.22	28.80	29.03
5351	NASDAQ	UBSI	Wed, Sep 11, 2013	29.15	29.35	28.76	28.79
5350	NASDAQ	UBSI	Tue, Sep 10, 2013	28.90	29.43	28.76	29.39
5349	NASDAQ	UBSI	Mon, Sep 9, 2013	28.25	28.73	28.05	28.67
5348	NASDAQ	UBSI	Fri, Sep 6, 2013	28.49	28.49	27.72	28.19
5347	NASDAQ	UBSI	Thu, Sep 5, 2013	28.19	28.45	28.11	28.30
5346	NASDAQ	UBSI	Wed, Sep 4, 2013	28.20	28.50	27.88	28.10
5345	NASDAQ	UBSI	Tue, Sep 3, 2013	28.08	28.41	27.38	28.14
5344	NASDAQ	UBSI	Fri, Aug 30, 2013	28.10	28.17	27.63	27.77
5343	NASDAQ	UBSI	Thu, Aug 29, 2013	27.77	28.37	27.77	28.14
5342	NASDAQ	UBSI	Wed, Aug 28, 2013	27.86	28.04	27.70	27.73
5341	NASDAQ	UBSI	Tue, Aug 27, 2013	28.50	28.78	27.83	27.90
5340	NASDAQ	UBSI	Mon, Aug 26, 2013	28.90	29.07	28.69	28.75
5339	NASDAQ	UBSI	Fri, Aug 23, 2013	28.98	29.21	28.59	28.92
5338	NASDAQ	UBSI	Thu, Aug 22, 2013	28.85	29.25	28.65	29.01
5337	NASDAQ	UBSI	Wed, Aug 21, 2013	28.75	28.87	28.52	28.69
5336	NASDAQ	UBSI	Tue, Aug 20, 2013	28.30	28.85	28.23	28.77
5335	NASDAQ	UBSI	Mon, Aug 19, 2013	28.51	28.53	28.28	28.31
5334	NASDAQ	UBSI	Fri, Aug 16, 2013	28.36	28.79	28.33	28.53
5333	NASDAQ	UBSI	Thu, Aug 15, 2013	28.51	28.69	28.31	28.48
5332	NASDAQ	UBSI	Wed, Aug 14, 2013	28.85	28.88	28.66	28.75
5331	NASDAQ	UBSI	Tue, Aug 13, 2013	28.85	28.88	28.55	28.84
5330	NASDAQ	UBSI	Mon, Aug 12, 2013	28.71	28.98	28.60	28.78
5329	NASDAQ	UBSI	Fri, Aug 9, 2013	28.75	28.97	28.61	28.84
5328	NASDAQ	UBSI	Thu, Aug 8, 2013	28.75	28.83	28.54	28.78
5327	NASDAQ	UBSI	Wed, Aug 7, 2013	28.54	28.61	28.30	28.55
5326	NASDAQ	UBSI	Tue, Aug 6, 2013	28.98	28.98	28.41	28.55
5325	NASDAQ	UBSI	Mon, Aug 5, 2013	28.71	29.00	28.67	29.00
5324	NASDAQ	UBSI	Fri, Aug 2, 2013	28.61	28.82	28.34	28.79
5323	NASDAQ	UBSI	Thu, Aug 1, 2013	28.52	28.87	28.44	28.75
5322	NASDAQ	UBSI	Wed, Jul 31, 2013	28.60	29.09	28.06	28.32
5321	NASDAQ	UBSI	Tue, Jul 30, 2013	28.35	28.81	28.24	28.41
5320	NASDAQ	UBSI	Mon, Jul 29, 2013	28.79	28.82	28.30	28.30
5319	NASDAQ	UBSI	Fri, Jul 26, 2013	28.50	28.96	28.27	28.77
5318	NASDAQ	UBSI	Thu, Jul 25, 2013	29.29	29.29	28.41	28.58
5317	NASDAQ	UBSI	Wed, Jul 24, 2013	29.12	29.40	29.05	29.29
5316	NASDAQ	UBSI	Tue, Jul 23, 2013	28.60	29.08	28.35	29.06
5315	NASDAQ	UBSI	Mon, Jul 22, 2013	28.36	28.97	28.17	28.57
5314	NASDAQ	UBSI	Fri, Jul 19, 2013	28.49	28.75	28.16	28.59
5313	NASDAQ	UBSI	Thu, Jul 18, 2013	28.03	28.73	27.93	28.41
5312	NASDAQ	UBSI	Wed, Jul 17, 2013	27.85	28.19	27.76	27.90
5311	NASDAQ	UBSI	Tue, Jul 16, 2013	28.01	28.06	27.32	27.78
5310	NASDAQ	UBSI	Mon, Jul 15, 2013	27.52	28.06	27.28	27.91
5309	NASDAQ	UBSI	Fri, Jul 12, 2013	27.15	27.62	27.15	27.58
5308	NASDAQ	UBSI	Thu, Jul 11, 2013	27.96	27.96	27.06	27.09
5307	NASDAQ	UBSI	Wed, Jul 10, 2013	27.90	28.02	27.53	27.64
5306	NASDAQ	UBSI	Tue, Jul 9, 2013	27.96	27.96	27.49	27.87
5305	NASDAQ	UBSI	Mon, Jul 8, 2013	28.00	28.23	27.72	27.72
5304	NASDAQ	UBSI	Fri, Jul 5, 2013	27.54	28.00	27.42	27.98
5303	NASDAQ	UBSI	Wed, Jul 3, 2013	27.00	27.30	26.98	27.14
5302	NASDAQ	UBSI	Tue, Jul 2, 2013	26.86	27.50	26.59	27.12
5301	NASDAQ	UBSI	Mon, Jul 1, 2013	26.39	27.05	26.04	26.96
5300	NASDAQ	UBSI	Fri, Jun 28, 2013	26.63	26.70	26.29	26.45
5299	NASDAQ	UBSI	Thu, Jun 27, 2013	26.26	26.70	26.03	26.53
5298	NASDAQ	UBSI	Wed, Jun 26, 2013	26.80	26.80	25.95	25.97
5297	NASDAQ	UBSI	Tue, Jun 25, 2013	26.16	26.52	25.84	26.48
5296	NASDAQ	UBSI	Mon, Jun 24, 2013	26.11	26.29	25.86	25.97
5295	NASDAQ	UBSI	Fri, Jun 21, 2013	25.46	26.55	25.41	26.30
5294	NASDAQ	UBSI	Thu, Jun 20, 2013	25.21	25.79	25.06	25.46
5293	NASDAQ	UBSI	Wed, Jun 19, 2013	25.78	25.79	25.35	25.52
5292	NASDAQ	UBSI	Tue, Jun 18, 2013	25.41	25.88	25.31	25.72
5291	NASDAQ	UBSI	Mon, Jun 17, 2013	25.28	25.67	25.08	25.34
5290	NASDAQ	UBSI	Fri, Jun 14, 2013	25.73	25.89	25.00	25.06
5289	NASDAQ	UBSI	Thu, Jun 13, 2013	25.32	25.68	25.29	25.63
5288	NASDAQ	UBSI	Wed, Jun 12, 2013	25.80	25.96	25.36	25.38
5287	NASDAQ	UBSI	Tue, Jun 11, 2013	25.79	26.09	25.69	25.85
5286	NASDAQ	UBSI	Mon, Jun 10, 2013	26.00	26.20	25.82	26.02
5285	NASDAQ	UBSI	Fri, Jun 7, 2013	26.00	26.00	25.59	25.89
5284	NASDAQ	UBSI	Thu, Jun 6, 2013	25.49	25.75	25.17	25.71
5283	NASDAQ	UBSI	Wed, Jun 5, 2013	26.02	26.18	25.50	25.50
5282	NASDAQ	UBSI	Tue, Jun 4, 2013	26.47	26.70	25.91	26.02
5281	NASDAQ	UBSI	Mon, Jun 3, 2013	26.02	26.53	25.81	26.53
5280	NASDAQ	UBSI	Fri, May 31, 2013	26.26	26.46	25.98	26.01
5279	NASDAQ	UBSI	Thu, May 30, 2013	26.26	26.44	26.01	26.35
5278	NASDAQ	UBSI	Wed, May 29, 2013	26.10	26.38	25.87	26.10
5277	NASDAQ	UBSI	Tue, May 28, 2013	26.24	26.53	25.99	26.27
5276	NASDAQ	UBSI	Fri, May 24, 2013	25.81	25.91	25.64	25.89
5275	NASDAQ	UBSI	Thu, May 23, 2013	25.78	25.93	25.63	25.85
5274	NASDAQ	UBSI	Wed, May 22, 2013	26.59	26.65	25.80	25.94
5273	NASDAQ	UBSI	Tue, May 21, 2013	26.60	26.61	26.44	26.49
5272	NASDAQ	UBSI	Mon, May 20, 2013	26.52	26.58	26.40	26.52
5271	NASDAQ	UBSI	Fri, May 17, 2013	26.70	26.71	26.40	26.55
5270	NASDAQ	UBSI	Thu, May 16, 2013	26.48	26.68	26.29	26.48
5269	NASDAQ	UBSI	Wed, May 15, 2013	26.14	26.66	26.09	26.61
5268	NASDAQ	UBSI	Tue, May 14, 2013	25.81	26.25	25.76	26.24
5267	NASDAQ	UBSI	Mon, May 13, 2013	25.80	26.10	25.77	25.87
5266	NASDAQ	UBSI	Fri, May 10, 2013	25.78	25.96	25.75	25.91
5265	NASDAQ	UBSI	Thu, May 9, 2013	25.90	26.00	25.75	25.76
5264	NASDAQ	UBSI	Wed, May 8, 2013	26.00	26.02	25.79	25.87
5263	NASDAQ	UBSI	Tue, May 7, 2013	25.61	26.01	25.58	26.00
5262	NASDAQ	UBSI	Mon, May 6, 2013	25.24	25.70	25.24	25.61
5261	NASDAQ	UBSI	Fri, May 3, 2013	25.23	25.52	25.13	25.21
5260	NASDAQ	UBSI	Thu, May 2, 2013	24.62	25.14	24.47	24.87
5259	NASDAQ	UBSI	Wed, May 1, 2013	25.27	25.33	24.46	24.48
5258	NASDAQ	UBSI	Tue, Apr 30, 2013	24.98	25.33	24.84	25.31
5257	NASDAQ	UBSI	Mon, Apr 29, 2013	24.97	25.08	24.80	24.94
5256	NASDAQ	UBSI	Fri, Apr 26, 2013	25.25	25.44	24.86	24.94
5255	NASDAQ	UBSI	Thu, Apr 25, 2013	25.63	25.79	25.10	25.35
5254	NASDAQ	UBSI	Wed, Apr 24, 2013	25.49	25.54	25.33	25.47
5253	NASDAQ	UBSI	Tue, Apr 23, 2013	25.29	25.52	25.15	25.46
5252	NASDAQ	UBSI	Mon, Apr 22, 2013	25.23	25.23	24.87	25.05
5251	NASDAQ	UBSI	Fri, Apr 19, 2013	24.82	25.22	24.60	25.20
5250	NASDAQ	UBSI	Thu, Apr 18, 2013	24.82	24.99	24.57	24.82
5249	NASDAQ	UBSI	Wed, Apr 17, 2013	24.80	25.16	24.51	24.82
5248	NASDAQ	UBSI	Tue, Apr 16, 2013	24.90	25.01	24.74	24.90
5247	NASDAQ	UBSI	Mon, Apr 15, 2013	25.76	25.76	24.61	24.76
5246	NASDAQ	UBSI	Fri, Apr 12, 2013	25.84	25.87	25.61	25.65
5245	NASDAQ	UBSI	Thu, Apr 11, 2013	26.09	26.11	25.79	25.90
5244	NASDAQ	UBSI	Wed, Apr 10, 2013	25.97	26.20	25.88	26.14
5243	NASDAQ	UBSI	Tue, Apr 9, 2013	26.14	26.19	25.78	25.78
5242	NASDAQ	UBSI	Mon, Apr 8, 2013	25.95	26.02	25.58	26.01
5241	NASDAQ	UBSI	Fri, Apr 5, 2013	25.63	25.86	25.51	25.83
5240	NASDAQ	UBSI	Thu, Apr 4, 2013	25.97	26.05	25.76	26.04
5239	NASDAQ	UBSI	Wed, Apr 3, 2013	26.52	26.52	26.01	26.01
5238	NASDAQ	UBSI	Tue, Apr 2, 2013	26.63	26.67	26.37	26.50
5237	NASDAQ	UBSI	Mon, Apr 1, 2013	26.84	26.84	26.07	26.45
5236	NASDAQ	UBSI	Thu, Mar 28, 2013	26.54	26.70	26.45	26.61
5235	NASDAQ	UBSI	Wed, Mar 27, 2013	26.34	26.70	26.32	26.47
5234	NASDAQ	UBSI	Tue, Mar 26, 2013	26.72	26.77	26.42	26.53
5233	NASDAQ	UBSI	Mon, Mar 25, 2013	26.65	26.70	26.26	26.53
5232	NASDAQ	UBSI	Fri, Mar 22, 2013	26.40	26.57	26.34	26.49
5231	NASDAQ	UBSI	Thu, Mar 21, 2013	26.51	26.65	26.21	26.26
5230	NASDAQ	UBSI	Wed, Mar 20, 2013	26.55	26.73	26.43	26.63
5229	NASDAQ	UBSI	Tue, Mar 19, 2013	26.58	26.58	26.11	26.37
5228	NASDAQ	UBSI	Mon, Mar 18, 2013	26.52	26.89	26.19	26.46
5227	NASDAQ	UBSI	Fri, Mar 15, 2013	26.62	27.24	26.59	26.86
5226	NASDAQ	UBSI	Thu, Mar 14, 2013	26.50	26.72	26.36	26.69
5225	NASDAQ	UBSI	Wed, Mar 13, 2013	26.32	26.63	26.29	26.49
5224	NASDAQ	UBSI	Tue, Mar 12, 2013	26.55	26.59	26.09	26.29
5223	NASDAQ	UBSI	Mon, Mar 11, 2013	26.32	26.61	26.13	26.50
5222	NASDAQ	UBSI	Fri, Mar 8, 2013	26.66	26.66	26.20	26.42
5221	NASDAQ	UBSI	Thu, Mar 7, 2013	26.38	26.41	26.13	26.38
5220	NASDAQ	UBSI	Wed, Mar 6, 2013	26.18	26.37	26.01	26.30
5219	NASDAQ	UBSI	Tue, Mar 5, 2013	26.48	26.67	26.32	26.43
5218	NASDAQ	UBSI	Mon, Mar 4, 2013	26.21	26.43	26.03	26.30
5217	NASDAQ	UBSI	Fri, Mar 1, 2013	25.90	26.26	25.57	26.20
5216	NASDAQ	UBSI	Thu, Feb 28, 2013	25.94	26.18	25.89	26.00
5215	NASDAQ	UBSI	Wed, Feb 27, 2013	25.83	26.12	25.77	25.91
5214	NASDAQ	UBSI	Tue, Feb 26, 2013	25.81	25.94	25.53	25.80
5213	NASDAQ	UBSI	Mon, Feb 25, 2013	26.25	26.30	25.58	25.61
5212	NASDAQ	UBSI	Fri, Feb 22, 2013	26.07	26.23	25.88	26.15
5211	NASDAQ	UBSI	Thu, Feb 21, 2013	25.94	26.11	25.86	25.93
5210	NASDAQ	UBSI	Wed, Feb 20, 2013	26.15	26.21	25.82	25.86
5209	NASDAQ	UBSI	Tue, Feb 19, 2013	26.09	26.21	26.00	26.19
5208	NASDAQ	UBSI	Fri, Feb 15, 2013	26.15	26.15	25.86	25.99
5207	NASDAQ	UBSI	Thu, Feb 14, 2013	26.11	26.16	25.92	26.00
5206	NASDAQ	UBSI	Wed, Feb 13, 2013	25.98	26.17	25.95	26.12
5205	NASDAQ	UBSI	Tue, Feb 12, 2013	26.01	26.17	25.83	25.98
5204	NASDAQ	UBSI	Mon, Feb 11, 2013	25.92	25.97	25.61	25.95
5203	NASDAQ	UBSI	Fri, Feb 8, 2013	26.08	26.16	25.85	25.85
5202	NASDAQ	UBSI	Thu, Feb 7, 2013	25.89	26.06	25.80	25.96
5201	NASDAQ	UBSI	Wed, Feb 6, 2013	25.39	25.96	25.39	25.94
5200	NASDAQ	UBSI	Tue, Feb 5, 2013	25.71	25.93	25.63	25.83
5199	NASDAQ	UBSI	Mon, Feb 4, 2013	25.73	25.91	25.51	25.52
5198	NASDAQ	UBSI	Fri, Feb 1, 2013	25.66	26.00	25.48	25.86
5197	NASDAQ	UBSI	Thu, Jan 31, 2013	25.29	25.59	25.23	25.49
5196	NASDAQ	UBSI	Wed, Jan 30, 2013	26.03	26.07	24.93	25.14
5195	NASDAQ	UBSI	Tue, Jan 29, 2013	26.02	26.21	25.62	25.83
5194	NASDAQ	UBSI	Mon, Jan 28, 2013	25.79	26.10	25.71	25.85
5193	NASDAQ	UBSI	Fri, Jan 25, 2013	26.00	26.00	25.59	25.80
5192	NASDAQ	UBSI	Thu, Jan 24, 2013	25.68	26.07	25.60	25.87
5191	NASDAQ	UBSI	Wed, Jan 23, 2013	25.70	25.94	25.68	25.71
5190	NASDAQ	UBSI	Tue, Jan 22, 2013	25.73	25.85	25.50	25.64
5189	NASDAQ	UBSI	Fri, Jan 18, 2013	25.78	25.96	25.43	25.65
5188	NASDAQ	UBSI	Thu, Jan 17, 2013	25.55	25.82	25.47	25.72
5187	NASDAQ	UBSI	Wed, Jan 16, 2013	25.63	25.79	25.48	25.60
5186	NASDAQ	UBSI	Tue, Jan 15, 2013	25.39	25.65	25.28	25.61
5185	NASDAQ	UBSI	Mon, Jan 14, 2013	25.29	25.47	25.06	25.45
5184	NASDAQ	UBSI	Fri, Jan 11, 2013	25.39	25.42	24.82	25.26
5183	NASDAQ	UBSI	Thu, Jan 10, 2013	25.35	25.48	25.06	25.34
5182	NASDAQ	UBSI	Wed, Jan 9, 2013	25.52	25.58	25.12	25.26
5181	NASDAQ	UBSI	Tue, Jan 8, 2013	25.41	25.48	25.10	25.37
5180	NASDAQ	UBSI	Mon, Jan 7, 2013	25.52	25.92	25.25	25.37
5179	NASDAQ	UBSI	Fri, Jan 4, 2013	25.71	25.95	25.38	25.72
5178	NASDAQ	UBSI	Thu, Jan 3, 2013	25.56	25.78	25.39	25.71
5177	NASDAQ	UBSI	Wed, Jan 2, 2013	24.85	25.52	24.80	25.42
5176	NASDAQ	UBSI	Mon, Dec 31, 2012	24.13	24.38	23.85	24.34
5175	NASDAQ	UBSI	Fri, Dec 28, 2012	24.03	24.26	23.89	24.04
5174	NASDAQ	UBSI	Thu, Dec 27, 2012	24.47	24.58	23.76	24.17
5173	NASDAQ	UBSI	Wed, Dec 26, 2012	24.27	24.60	24.17	24.54
5172	NASDAQ	UBSI	Mon, Dec 24, 2012	24.05	24.28	23.79	24.15
5171	NASDAQ	UBSI	Fri, Dec 21, 2012	25.31	25.80	24.10	24.10
5170	NASDAQ	UBSI	Thu, Dec 20, 2012	25.45	25.62	25.12	25.50
5169	NASDAQ	UBSI	Wed, Dec 19, 2012	25.52	25.77	25.22	25.36
5168	NASDAQ	UBSI	Tue, Dec 18, 2012	25.11	25.50	24.94	25.49
5167	NASDAQ	UBSI	Mon, Dec 17, 2012	24.73	25.22	24.63	25.14
5166	NASDAQ	UBSI	Fri, Dec 14, 2012	24.66	24.83	24.44	24.64
5165	NASDAQ	UBSI	Thu, Dec 13, 2012	24.87	24.93	24.56	24.66
5164	NASDAQ	UBSI	Wed, Dec 12, 2012	25.20	25.26	24.79	24.87
5163	NASDAQ	UBSI	Tue, Dec 11, 2012	25.18	25.31	25.00	25.26
5162	NASDAQ	UBSI	Mon, Dec 10, 2012	24.87	25.20	24.81	25.00
5161	NASDAQ	UBSI	Fri, Dec 7, 2012	24.93	24.98	24.74	24.93
5160	NASDAQ	UBSI	Thu, Dec 6, 2012	24.83	24.97	24.71	24.75
5159	NASDAQ	UBSI	Wed, Dec 5, 2012	24.88	24.98	24.38	24.77
5158	NASDAQ	UBSI	Tue, Dec 4, 2012	24.78	24.87	24.50	24.71
5157	NASDAQ	UBSI	Mon, Dec 3, 2012	24.90	24.94	24.50	24.72
5156	NASDAQ	UBSI	Fri, Nov 30, 2012	25.11	25.20	24.68	24.70
5155	NASDAQ	UBSI	Thu, Nov 29, 2012	24.64	25.35	24.51	25.03
5154	NASDAQ	UBSI	Wed, Nov 28, 2012	24.36	24.57	23.90	24.39
5153	NASDAQ	UBSI	Tue, Nov 27, 2012	24.79	24.95	24.32	24.32
5152	NASDAQ	UBSI	Mon, Nov 26, 2012	24.90	24.98	24.68	24.89
5151	NASDAQ	UBSI	Fri, Nov 23, 2012	24.38	25.00	23.52	24.97
5150	NASDAQ	UBSI	Wed, Nov 21, 2012	24.30	24.42	23.89	24.18
5149	NASDAQ	UBSI	Tue, Nov 20, 2012	24.12	24.45	23.90	24.27
5148	NASDAQ	UBSI	Mon, Nov 19, 2012	23.77	24.17	23.43	24.15
5147	NASDAQ	UBSI	Fri, Nov 16, 2012	23.33	23.59	23.02	23.59
5146	NASDAQ	UBSI	Thu, Nov 15, 2012	23.54	23.59	23.29	23.40
5145	NASDAQ	UBSI	Wed, Nov 14, 2012	23.50	23.73	23.33	23.51
5144	NASDAQ	UBSI	Tue, Nov 13, 2012	23.63	23.80	23.42	23.52
5143	NASDAQ	UBSI	Mon, Nov 12, 2012	23.70	23.76	23.45	23.62
5142	NASDAQ	UBSI	Fri, Nov 9, 2012	23.50	23.87	23.35	23.61
5141	NASDAQ	UBSI	Thu, Nov 8, 2012	23.50	23.72	23.35	23.50
5140	NASDAQ	UBSI	Wed, Nov 7, 2012	24.01	24.21	23.36	23.45
5139	NASDAQ	UBSI	Tue, Nov 6, 2012	23.76	24.38	23.67	24.21
5138	NASDAQ	UBSI	Mon, Nov 5, 2012	23.70	23.99	23.26	23.70
5137	NASDAQ	UBSI	Fri, Nov 2, 2012	24.28	24.44	23.68	23.76
5136	NASDAQ	UBSI	Thu, Nov 1, 2012	23.88	24.28	23.84	24.12
5135	NASDAQ	UBSI	Wed, Oct 31, 2012	23.60	23.88	23.43	23.80
5134	NASDAQ	UBSI	Fri, Oct 26, 2012	23.46	23.71	23.22	23.65
5133	NASDAQ	UBSI	Thu, Oct 25, 2012	23.95	24.16	23.07	23.52
5132	NASDAQ	UBSI	Wed, Oct 24, 2012	23.81	23.86	23.56	23.70
5131	NASDAQ	UBSI	Tue, Oct 23, 2012	23.80	23.91	23.20	23.71
5130	NASDAQ	UBSI	Mon, Oct 22, 2012	23.69	24.00	23.52	23.97
5129	NASDAQ	UBSI	Fri, Oct 19, 2012	23.83	23.96	23.52	23.80
5128	NASDAQ	UBSI	Thu, Oct 18, 2012	24.13	24.23	23.92	23.94
5127	NASDAQ	UBSI	Wed, Oct 17, 2012	23.76	24.24	23.76	24.15
5126	NASDAQ	UBSI	Tue, Oct 16, 2012	24.45	24.45	23.61	23.70
5125	NASDAQ	UBSI	Mon, Oct 15, 2012	24.45	24.68	24.14	24.28
5124	NASDAQ	UBSI	Fri, Oct 12, 2012	24.92	24.94	24.27	24.30
5123	NASDAQ	UBSI	Thu, Oct 11, 2012	24.86	25.05	24.65	24.99
5122	NASDAQ	UBSI	Wed, Oct 10, 2012	24.73	25.05	24.55	24.66
5121	NASDAQ	UBSI	Tue, Oct 9, 2012	25.09	25.11	24.63	24.73
5120	NASDAQ	UBSI	Mon, Oct 8, 2012	25.15	25.19	24.99	25.03
5119	NASDAQ	UBSI	Fri, Oct 5, 2012	25.37	25.67	25.13	25.19
5118	NASDAQ	UBSI	Thu, Oct 4, 2012	25.27	25.35	24.95	25.20
5117	NASDAQ	UBSI	Wed, Oct 3, 2012	25.78	25.78	25.10	25.10
5116	NASDAQ	UBSI	Tue, Oct 2, 2012	25.22	25.69	24.91	25.66
5115	NASDAQ	UBSI	Mon, Oct 1, 2012	25.21	25.54	24.78	25.01
5114	NASDAQ	UBSI	Fri, Sep 28, 2012	24.73	25.09	24.57	24.91
5113	NASDAQ	UBSI	Thu, Sep 27, 2012	24.75	24.97	24.54	24.85
5112	NASDAQ	UBSI	Wed, Sep 26, 2012	24.81	25.08	24.51	24.63
5111	NASDAQ	UBSI	Tue, Sep 25, 2012	25.32	25.56	24.71	24.81
5110	NASDAQ	UBSI	Mon, Sep 24, 2012	25.19	25.45	25.03	25.17
5109	NASDAQ	UBSI	Fri, Sep 21, 2012	25.57	25.65	25.14	25.32
5108	NASDAQ	UBSI	Thu, Sep 20, 2012	25.16	25.35	25.03	25.18
5107	NASDAQ	UBSI	Wed, Sep 19, 2012	25.42	25.65	25.19	25.33
5106	NASDAQ	UBSI	Tue, Sep 18, 2012	25.21	25.49	25.05	25.39
5105	NASDAQ	UBSI	Mon, Sep 17, 2012	25.80	26.06	25.07	25.19
5104	NASDAQ	UBSI	Fri, Sep 14, 2012	24.94	25.88	24.84	25.76
5103	NASDAQ	UBSI	Thu, Sep 13, 2012	24.06	24.96	24.06	24.69
5102	NASDAQ	UBSI	Wed, Sep 12, 2012	24.29	24.45	24.19	24.41
5101	NASDAQ	UBSI	Tue, Sep 11, 2012	24.46	24.74	24.44	24.50
5100	NASDAQ	UBSI	Mon, Sep 10, 2012	24.76	24.89	24.38	24.38
5099	NASDAQ	UBSI	Fri, Sep 7, 2012	24.63	24.92	24.52	24.68
5098	NASDAQ	UBSI	Thu, Sep 6, 2012	24.32	24.66	24.28	24.52
5097	NASDAQ	UBSI	Wed, Sep 5, 2012	24.59	24.59	24.00	24.16
5096	NASDAQ	UBSI	Tue, Sep 4, 2012	24.39	24.53	24.04	24.48
5095	NASDAQ	UBSI	Fri, Aug 31, 2012	24.57	24.59	24.15	24.33
5094	NASDAQ	UBSI	Thu, Aug 30, 2012	24.47	24.57	24.25	24.35
5093	NASDAQ	UBSI	Wed, Aug 29, 2012	24.37	24.72	24.30	24.57
5092	NASDAQ	UBSI	Tue, Aug 28, 2012	24.07	24.40	24.00	24.28
5091	NASDAQ	UBSI	Mon, Aug 27, 2012	24.33	24.37	24.10	24.10
5090	NASDAQ	UBSI	Fri, Aug 24, 2012	24.01	24.30	24.00	24.17
5089	NASDAQ	UBSI	Thu, Aug 23, 2012	24.38	24.39	24.00	24.01
5088	NASDAQ	UBSI	Wed, Aug 22, 2012	24.65	24.76	24.30	24.40
5087	NASDAQ	UBSI	Tue, Aug 21, 2012	24.77	25.22	24.58	24.63
5086	NASDAQ	UBSI	Mon, Aug 20, 2012	24.61	24.79	24.46	24.64
5085	NASDAQ	UBSI	Fri, Aug 17, 2012	24.45	24.65	24.21	24.62
5084	NASDAQ	UBSI	Thu, Aug 16, 2012	24.16	24.39	24.01	24.35
5083	NASDAQ	UBSI	Wed, Aug 15, 2012	23.84	24.24	23.84	24.22
5082	NASDAQ	UBSI	Tue, Aug 14, 2012	23.76	23.98	23.65	23.96
5081	NASDAQ	UBSI	Mon, Aug 13, 2012	23.64	23.73	23.45	23.69
5080	NASDAQ	UBSI	Fri, Aug 10, 2012	23.52	23.66	23.33	23.65
5079	NASDAQ	UBSI	Thu, Aug 9, 2012	23.73	23.78	23.48	23.55
5078	NASDAQ	UBSI	Wed, Aug 8, 2012	23.56	23.96	23.56	23.79
5077	NASDAQ	UBSI	Tue, Aug 7, 2012	23.47	23.79	23.35	23.72
5076	NASDAQ	UBSI	Mon, Aug 6, 2012	23.49	23.71	23.36	23.41
5075	NASDAQ	UBSI	Fri, Aug 3, 2012	22.99	23.53	22.99	23.35
5074	NASDAQ	UBSI	Thu, Aug 2, 2012	22.70	22.83	22.54	22.75
5073	NASDAQ	UBSI	Wed, Aug 1, 2012	23.50	23.56	22.91	22.93
5072	NASDAQ	UBSI	Tue, Jul 31, 2012	23.12	23.45	23.12	23.30
5071	NASDAQ	UBSI	Mon, Jul 30, 2012	23.70	23.91	23.19	23.24
5070	NASDAQ	UBSI	Fri, Jul 27, 2012	23.77	24.15	23.54	23.85
5069	NASDAQ	UBSI	Thu, Jul 26, 2012	24.16	24.27	23.48	23.53
5068	NASDAQ	UBSI	Wed, Jul 25, 2012	24.32	24.32	23.84	23.88
5067	NASDAQ	UBSI	Tue, Jul 24, 2012	24.26	24.29	23.96	24.13
5066	NASDAQ	UBSI	Mon, Jul 23, 2012	24.02	24.25	23.85	24.12
5065	NASDAQ	UBSI	Fri, Jul 20, 2012	24.29	25.12	24.08	24.38
5064	NASDAQ	UBSI	Thu, Jul 19, 2012	24.23	25.14	24.06	24.55
5063	NASDAQ	UBSI	Wed, Jul 18, 2012	24.00	24.56	23.97	24.05
5062	NASDAQ	UBSI	Tue, Jul 17, 2012	24.14	24.30	23.26	24.00
5061	NASDAQ	UBSI	Mon, Jul 16, 2012	24.04	24.40	23.67	23.91
5060	NASDAQ	UBSI	Fri, Jul 13, 2012	24.46	24.84	24.06	24.39
5059	NASDAQ	UBSI	Thu, Jul 12, 2012	24.40	24.51	24.22	24.42
5058	NASDAQ	UBSI	Wed, Jul 11, 2012	24.67	24.89	24.38	24.56
5057	NASDAQ	UBSI	Tue, Jul 10, 2012	25.15	25.20	24.43	24.56
5056	NASDAQ	UBSI	Mon, Jul 9, 2012	25.24	25.37	24.79	24.93
5055	NASDAQ	UBSI	Fri, Jul 6, 2012	25.43	25.51	25.20	25.31
5054	NASDAQ	UBSI	Thu, Jul 5, 2012	26.15	26.15	25.64	25.72
5053	NASDAQ	UBSI	Tue, Jul 3, 2012	26.08	26.15	25.58	26.12
5052	NASDAQ	UBSI	Mon, Jul 2, 2012	26.40	26.40	25.43	26.02
5051	NASDAQ	UBSI	Fri, Jun 29, 2012	26.49	26.50	25.78	25.88
5050	NASDAQ	UBSI	Thu, Jun 28, 2012	26.32	26.32	25.41	25.88
5049	NASDAQ	UBSI	Wed, Jun 27, 2012	26.22	26.67	25.96	26.61
5048	NASDAQ	UBSI	Tue, Jun 26, 2012	26.02	26.27	25.64	26.13
5047	NASDAQ	UBSI	Mon, Jun 25, 2012	25.92	26.10	25.74	25.95
5046	NASDAQ	UBSI	Fri, Jun 22, 2012	25.99	26.50	25.73	26.33
5045	NASDAQ	UBSI	Thu, Jun 21, 2012	26.17	26.47	25.62	25.83
5044	NASDAQ	UBSI	Wed, Jun 20, 2012	25.74	26.40	25.74	26.19
5043	NASDAQ	UBSI	Tue, Jun 19, 2012	25.19	25.89	25.08	25.76
5042	NASDAQ	UBSI	Mon, Jun 18, 2012	25.18	25.31	24.98	25.16
5041	NASDAQ	UBSI	Fri, Jun 15, 2012	25.06	25.28	24.79	25.26
5040	NASDAQ	UBSI	Thu, Jun 14, 2012	24.77	25.15	24.60	24.91
5039	NASDAQ	UBSI	Wed, Jun 13, 2012	24.74	25.23	24.61	24.71
5038	NASDAQ	UBSI	Tue, Jun 12, 2012	24.59	24.91	24.35	24.80
5037	NASDAQ	UBSI	Mon, Jun 11, 2012	25.15	25.25	24.48	24.50
5036	NASDAQ	UBSI	Fri, Jun 8, 2012	24.51	25.05	24.21	24.94
5035	NASDAQ	UBSI	Thu, Jun 7, 2012	24.89	25.31	24.41	24.45
5034	NASDAQ	UBSI	Wed, Jun 6, 2012	24.20	24.54	24.00	24.45
5033	NASDAQ	UBSI	Tue, Jun 5, 2012	23.89	24.55	23.87	24.16
5032	NASDAQ	UBSI	Mon, Jun 4, 2012	24.64	24.64	24.00	24.05
5031	NASDAQ	UBSI	Fri, Jun 1, 2012	25.13	25.37	24.40	24.40
5030	NASDAQ	UBSI	Thu, May 31, 2012	25.50	25.85	25.02	25.62
5029	NASDAQ	UBSI	Wed, May 30, 2012	25.74	25.84	25.33	25.53
5028	NASDAQ	UBSI	Tue, May 29, 2012	25.93	25.93	25.49	25.89
5027	NASDAQ	UBSI	Fri, May 25, 2012	25.93	25.94	25.46	25.62
5026	NASDAQ	UBSI	Thu, May 24, 2012	25.90	25.94	25.12	25.94
5025	NASDAQ	UBSI	Wed, May 23, 2012	24.96	25.48	24.79	25.41
5024	NASDAQ	UBSI	Tue, May 22, 2012	25.37	25.70	24.92	25.25
5023	NASDAQ	UBSI	Mon, May 21, 2012	25.38	25.48	24.95	25.28
5022	NASDAQ	UBSI	Fri, May 18, 2012	24.65	25.03	24.36	24.57
5021	NASDAQ	UBSI	Thu, May 17, 2012	25.04	25.37	24.63	24.68
5020	NASDAQ	UBSI	Wed, May 16, 2012	25.15	25.58	25.06	25.08
5019	NASDAQ	UBSI	Tue, May 15, 2012	25.10	25.59	25.05	25.11
5018	NASDAQ	UBSI	Mon, May 14, 2012	25.20	25.51	25.09	25.14
5017	NASDAQ	UBSI	Fri, May 11, 2012	25.42	25.95	25.36	25.43
5016	NASDAQ	UBSI	Thu, May 10, 2012	25.59	25.82	25.47	25.72
5015	NASDAQ	UBSI	Wed, May 9, 2012	25.48	25.77	25.26	25.43
5014	NASDAQ	UBSI	Tue, May 8, 2012	25.31	25.91	25.27	25.79
5013	NASDAQ	UBSI	Mon, May 7, 2012	25.21	25.80	25.00	25.41
5012	NASDAQ	UBSI	Fri, May 4, 2012	25.59	25.59	25.03	25.41
5011	NASDAQ	UBSI	Thu, May 3, 2012	26.26	26.30	25.53	25.83
5010	NASDAQ	UBSI	Wed, May 2, 2012	26.21	26.35	25.93	26.18
5009	NASDAQ	UBSI	Tue, May 1, 2012	26.49	27.09	26.28	26.30
5008	NASDAQ	UBSI	Mon, Apr 30, 2012	26.85	27.02	26.40	26.43
5007	NASDAQ	UBSI	Fri, Apr 27, 2012	26.81	27.25	26.44	26.97
5006	NASDAQ	UBSI	Thu, Apr 26, 2012	26.92	27.46	26.89	26.96
5005	NASDAQ	UBSI	Wed, Apr 25, 2012	27.31	27.69	26.99	27.08
5004	NASDAQ	UBSI	Tue, Apr 24, 2012	26.74	27.21	26.74	26.94
5003	NASDAQ	UBSI	Mon, Apr 23, 2012	26.82	26.87	26.56	26.67
5002	NASDAQ	UBSI	Fri, Apr 20, 2012	28.08	28.08	27.11	27.23
5001	NASDAQ	UBSI	Thu, Apr 19, 2012	27.21	27.41	26.75	27.00
5000	NASDAQ	UBSI	Wed, Apr 18, 2012	27.45	27.54	27.00	27.09
4999	NASDAQ	UBSI	Tue, Apr 17, 2012	27.49	27.90	27.49	27.55
4998	NASDAQ	UBSI	Mon, Apr 16, 2012	27.11	27.47	26.80	27.19
4997	NASDAQ	UBSI	Fri, Apr 13, 2012	27.44	27.58	26.87	26.93
4996	NASDAQ	UBSI	Thu, Apr 12, 2012	27.50	27.83	27.43	27.60
4995	NASDAQ	UBSI	Wed, Apr 11, 2012	27.31	27.41	26.95	27.37
4994	NASDAQ	UBSI	Tue, Apr 10, 2012	27.56	27.59	26.87	27.05
4993	NASDAQ	UBSI	Mon, Apr 9, 2012	27.50	27.69	27.23	27.53
4992	NASDAQ	UBSI	Thu, Apr 5, 2012	28.19	28.28	27.76	28.05
4991	NASDAQ	UBSI	Wed, Apr 4, 2012	28.98	28.98	28.22	28.38
4990	NASDAQ	UBSI	Tue, Apr 3, 2012	29.20	29.26	28.65	29.15
4989	NASDAQ	UBSI	Mon, Apr 2, 2012	29.01	29.45	28.76	29.12
4988	NASDAQ	UBSI	Fri, Mar 30, 2012	29.58	29.58	28.86	28.86
4987	NASDAQ	UBSI	Thu, Mar 29, 2012	29.41	29.61	28.94	29.32
4986	NASDAQ	UBSI	Wed, Mar 28, 2012	29.57	29.82	29.38	29.74
4985	NASDAQ	UBSI	Tue, Mar 27, 2012	29.92	29.92	29.53	29.55
4984	NASDAQ	UBSI	Mon, Mar 26, 2012	29.86	30.16	29.59	29.84
4983	NASDAQ	UBSI	Fri, Mar 23, 2012	29.54	29.64	29.15	29.53
4982	NASDAQ	UBSI	Thu, Mar 22, 2012	29.80	29.88	29.42	29.64
4981	NASDAQ	UBSI	Wed, Mar 21, 2012	30.49	30.49	30.00	30.16
4980	NASDAQ	UBSI	Tue, Mar 20, 2012	30.45	30.69	30.16	30.28
4979	NASDAQ	UBSI	Mon, Mar 19, 2012	30.48	30.91	29.95	30.41
4978	NASDAQ	UBSI	Fri, Mar 16, 2012	30.75	30.75	30.14	30.30
4977	NASDAQ	UBSI	Thu, Mar 15, 2012	30.14	30.57	29.89	30.57
4976	NASDAQ	UBSI	Wed, Mar 14, 2012	30.21	30.47	29.75	30.14
4975	NASDAQ	UBSI	Tue, Mar 13, 2012	29.91	30.45	29.77	30.35
4974	NASDAQ	UBSI	Mon, Mar 12, 2012	29.78	29.90	29.50	29.76
4973	NASDAQ	UBSI	Fri, Mar 9, 2012	29.72	30.15	29.58	29.75
4972	NASDAQ	UBSI	Thu, Mar 8, 2012	29.53	29.73	28.77	29.65
4971	NASDAQ	UBSI	Wed, Mar 7, 2012	28.93	29.60	28.75	29.12
4970	NASDAQ	UBSI	Tue, Mar 6, 2012	29.47	29.86	28.76	29.11
4969	NASDAQ	UBSI	Mon, Mar 5, 2012	29.76	30.01	29.12	29.91
4968	NASDAQ	UBSI	Fri, Mar 2, 2012	29.95	30.61	29.22	29.82
4967	NASDAQ	UBSI	Thu, Mar 1, 2012	29.49	30.00	29.23	29.78
4966	NASDAQ	UBSI	Wed, Feb 29, 2012	29.58	29.75	29.05	29.28
4965	NASDAQ	UBSI	Tue, Feb 28, 2012	29.52	29.63	29.07	29.43
4964	NASDAQ	UBSI	Mon, Feb 27, 2012	28.74	29.67	28.52	29.40
4963	NASDAQ	UBSI	Fri, Feb 24, 2012	29.15	29.44	28.94	29.06
4962	NASDAQ	UBSI	Thu, Feb 23, 2012	28.26	29.30	28.09	29.23
4961	NASDAQ	UBSI	Wed, Feb 22, 2012	29.02	29.02	28.10	28.18
4960	NASDAQ	UBSI	Tue, Feb 21, 2012	29.33	29.33	28.54	29.02
4959	NASDAQ	UBSI	Fri, Feb 17, 2012	29.37	29.48	29.14	29.35
4958	NASDAQ	UBSI	Thu, Feb 16, 2012	28.33	29.31	28.29	29.26
4957	NASDAQ	UBSI	Wed, Feb 15, 2012	28.66	28.76	28.15	28.28
4956	NASDAQ	UBSI	Tue, Feb 14, 2012	28.97	29.12	28.22	28.58
4955	NASDAQ	UBSI	Mon, Feb 13, 2012	28.68	29.16	28.50	29.01
4954	NASDAQ	UBSI	Fri, Feb 10, 2012	28.49	29.02	28.25	28.28
4953	NASDAQ	UBSI	Thu, Feb 9, 2012	29.19	29.19	28.50	28.82
4952	NASDAQ	UBSI	Wed, Feb 8, 2012	29.14	29.38	28.67	29.08
4951	NASDAQ	UBSI	Tue, Feb 7, 2012	28.93	29.42	28.69	28.98
4950	NASDAQ	UBSI	Mon, Feb 6, 2012	29.23	29.39	28.83	28.96
4949	NASDAQ	UBSI	Fri, Feb 3, 2012	29.15	29.48	29.04	29.24
4948	NASDAQ	UBSI	Thu, Feb 2, 2012	28.57	28.87	28.15	28.57
4947	NASDAQ	UBSI	Wed, Feb 1, 2012	28.18	28.69	28.00	28.60
4946	NASDAQ	UBSI	Tue, Jan 31, 2012	27.86	28.02	27.36	27.88
4945	NASDAQ	UBSI	Mon, Jan 30, 2012	27.91	28.23	27.45	27.70
4944	NASDAQ	UBSI	Fri, Jan 27, 2012	28.25	28.50	27.86	28.18
4943	NASDAQ	UBSI	Thu, Jan 26, 2012	29.09	29.49	27.52	28.46
4942	NASDAQ	UBSI	Wed, Jan 25, 2012	29.35	29.49	28.91	28.96
4941	NASDAQ	UBSI	Tue, Jan 24, 2012	28.92	29.49	28.66	29.34
4940	NASDAQ	UBSI	Mon, Jan 23, 2012	29.18	29.48	28.80	29.00
4939	NASDAQ	UBSI	Fri, Jan 20, 2012	28.96	29.25	28.78	29.13
4938	NASDAQ	UBSI	Thu, Jan 19, 2012	29.38	29.40	28.84	28.96
4937	NASDAQ	UBSI	Wed, Jan 18, 2012	28.62	29.30	28.48	29.22
4936	NASDAQ	UBSI	Tue, Jan 17, 2012	29.11	29.53	28.61	28.63
4935	NASDAQ	UBSI	Fri, Jan 13, 2012	28.89	29.22	28.56	28.98
4934	NASDAQ	UBSI	Thu, Jan 12, 2012	29.47	29.67	28.93	29.33
4933	NASDAQ	UBSI	Wed, Jan 11, 2012	29.15	29.50	28.91	29.45
4932	NASDAQ	UBSI	Tue, Jan 10, 2012	29.51	29.68	29.16	29.21
4931	NASDAQ	UBSI	Mon, Jan 9, 2012	29.15	29.49	28.84	29.36
4930	NASDAQ	UBSI	Fri, Jan 6, 2012	29.20	29.33	28.73	29.12
4929	NASDAQ	UBSI	Thu, Jan 5, 2012	28.79	29.50	28.26	29.27
4928	NASDAQ	UBSI	Wed, Jan 4, 2012	28.81	29.11	28.34	28.97
4927	NASDAQ	UBSI	Tue, Jan 3, 2012	29.31	29.46	28.80	29.01
4926	NASDAQ	UBSI	Fri, Dec 30, 2011	29.22	29.22	28.23	28.27
4925	NASDAQ	UBSI	Thu, Dec 29, 2011	28.56	29.29	28.35	29.22
4924	NASDAQ	UBSI	Wed, Dec 28, 2011	28.99	29.00	28.18	28.43
4923	NASDAQ	UBSI	Tue, Dec 27, 2011	28.55	28.98	28.41	28.96
4922	NASDAQ	UBSI	Fri, Dec 23, 2011	28.68	28.80	28.43	28.63
4921	NASDAQ	UBSI	Thu, Dec 22, 2011	28.62	28.94	28.33	28.46
4920	NASDAQ	UBSI	Wed, Dec 21, 2011	28.08	28.53	26.67	28.51
4919	NASDAQ	UBSI	Tue, Dec 20, 2011	28.11	28.65	27.81	28.07
4918	NASDAQ	UBSI	Mon, Dec 19, 2011	28.01	28.64	27.25	27.41
4917	NASDAQ	UBSI	Fri, Dec 16, 2011	28.82	29.00	27.59	27.71
4916	NASDAQ	UBSI	Thu, Dec 15, 2011	28.01	28.29	27.34	28.12
4915	NASDAQ	UBSI	Wed, Dec 14, 2011	27.21	27.99	27.21	27.44
4914	NASDAQ	UBSI	Tue, Dec 13, 2011	28.34	28.49	27.29	27.51
4913	NASDAQ	UBSI	Mon, Dec 12, 2011	27.54	28.03	27.23	28.01
4912	NASDAQ	UBSI	Fri, Dec 9, 2011	27.15	28.35	27.12	27.97
4911	NASDAQ	UBSI	Thu, Dec 8, 2011	27.57	27.78	26.80	26.99
4910	NASDAQ	UBSI	Wed, Dec 7, 2011	27.58	28.30	26.64	27.88
4909	NASDAQ	UBSI	Tue, Dec 6, 2011	28.22	28.40	27.73	27.93
4908	NASDAQ	UBSI	Mon, Dec 5, 2011	28.52	28.60	28.01	28.25
4907	NASDAQ	UBSI	Fri, Dec 2, 2011	27.99	28.86	27.69	27.94
4906	NASDAQ	UBSI	Thu, Dec 1, 2011	26.43	27.64	26.41	27.15
4905	NASDAQ	UBSI	Wed, Nov 30, 2011	25.44	26.83	24.90	26.72
4904	NASDAQ	UBSI	Tue, Nov 29, 2011	24.39	25.09	24.23	24.65
4903	NASDAQ	UBSI	Mon, Nov 28, 2011	24.57	24.63	24.09	24.56
4902	NASDAQ	UBSI	Fri, Nov 25, 2011	23.77	24.37	23.62	23.79
4901	NASDAQ	UBSI	Wed, Nov 23, 2011	24.34	24.45	23.84	23.92
4900	NASDAQ	UBSI	Tue, Nov 22, 2011	23.55	24.89	23.55	24.65
4899	NASDAQ	UBSI	Mon, Nov 21, 2011	23.84	24.05	23.21	23.62
4898	NASDAQ	UBSI	Fri, Nov 18, 2011	23.79	24.44	23.59	24.37
4897	NASDAQ	UBSI	Thu, Nov 17, 2011	24.08	24.59	23.58	23.75
4896	NASDAQ	UBSI	Wed, Nov 16, 2011	24.00	24.77	23.92	24.08
4895	NASDAQ	UBSI	Tue, Nov 15, 2011	23.55	24.45	23.44	24.23
4894	NASDAQ	UBSI	Mon, Nov 14, 2011	23.96	24.17	23.39	23.78
4893	NASDAQ	UBSI	Fri, Nov 11, 2011	23.78	24.44	23.78	24.14
4892	NASDAQ	UBSI	Thu, Nov 10, 2011	23.59	24.18	23.26	23.60
4891	NASDAQ	UBSI	Wed, Nov 9, 2011	23.94	24.15	23.12	23.16
4890	NASDAQ	UBSI	Tue, Nov 8, 2011	24.41	24.78	23.92	24.64
4889	NASDAQ	UBSI	Mon, Nov 7, 2011	23.79	24.23	23.47	24.19
4888	NASDAQ	UBSI	Fri, Nov 4, 2011	23.74	24.11	23.45	23.83
4887	NASDAQ	UBSI	Thu, Nov 3, 2011	23.95	24.29	23.15	24.08
4886	NASDAQ	UBSI	Wed, Nov 2, 2011	22.95	23.69	22.82	23.63
4885	NASDAQ	UBSI	Tue, Nov 1, 2011	22.93	23.58	22.40	22.54
4884	NASDAQ	UBSI	Mon, Oct 31, 2011	23.95	24.48	23.52	23.74
4883	NASDAQ	UBSI	Fri, Oct 28, 2011	23.83	24.51	23.76	24.41
4882	NASDAQ	UBSI	Thu, Oct 27, 2011	23.83	24.53	23.69	24.01
4881	NASDAQ	UBSI	Wed, Oct 26, 2011	23.27	23.91	22.72	23.49
4880	NASDAQ	UBSI	Tue, Oct 25, 2011	24.81	24.87	22.81	22.83
4879	NASDAQ	UBSI	Mon, Oct 24, 2011	24.38	25.30	24.18	24.87
4878	NASDAQ	UBSI	Fri, Oct 21, 2011	24.25	24.45	23.52	24.38
4877	NASDAQ	UBSI	Thu, Oct 20, 2011	23.22	23.77	22.51	23.76
4876	NASDAQ	UBSI	Wed, Oct 19, 2011	23.15	23.44	22.65	23.20
4875	NASDAQ	UBSI	Tue, Oct 18, 2011	21.71	23.50	21.54	23.26
4874	NASDAQ	UBSI	Mon, Oct 17, 2011	21.77	22.17	21.46	21.54
4873	NASDAQ	UBSI	Fri, Oct 14, 2011	22.12	22.30	21.34	22.06
4872	NASDAQ	UBSI	Thu, Oct 13, 2011	22.49	22.67	21.59	21.92
4871	NASDAQ	UBSI	Wed, Oct 12, 2011	22.20	23.13	22.09	22.69
4870	NASDAQ	UBSI	Tue, Oct 11, 2011	21.81	22.38	21.64	22.07
4869	NASDAQ	UBSI	Mon, Oct 10, 2011	21.44	22.07	21.02	21.99
4868	NASDAQ	UBSI	Fri, Oct 7, 2011	22.03	22.09	20.90	21.02
4867	NASDAQ	UBSI	Thu, Oct 6, 2011	21.26	22.04	20.82	21.94
4866	NASDAQ	UBSI	Wed, Oct 5, 2011	20.93	21.50	20.60	21.38
4865	NASDAQ	UBSI	Tue, Oct 4, 2011	19.15	21.05	19.06	20.97
4864	NASDAQ	UBSI	Mon, Oct 3, 2011	20.25	20.69	19.33	19.43
4863	NASDAQ	UBSI	Fri, Sep 30, 2011	20.26	20.94	20.05	20.09
4862	NASDAQ	UBSI	Thu, Sep 29, 2011	20.20	20.70	19.68	20.67
4861	NASDAQ	UBSI	Wed, Sep 28, 2011	20.66	20.94	19.60	19.62
4860	NASDAQ	UBSI	Tue, Sep 27, 2011	21.05	21.35	20.47	20.59
4859	NASDAQ	UBSI	Mon, Sep 26, 2011	19.99	20.63	19.61	20.60
4858	NASDAQ	UBSI	Fri, Sep 23, 2011	19.66	20.24	19.33	19.72
4857	NASDAQ	UBSI	Thu, Sep 22, 2011	18.96	19.75	18.78	19.66
4856	NASDAQ	UBSI	Wed, Sep 21, 2011	20.72	20.80	19.51	19.60
4855	NASDAQ	UBSI	Tue, Sep 20, 2011	21.02	21.37	20.64	20.75
4854	NASDAQ	UBSI	Mon, Sep 19, 2011	21.07	21.48	20.72	20.91
4853	NASDAQ	UBSI	Fri, Sep 16, 2011	21.89	21.95	21.26	21.52
4852	NASDAQ	UBSI	Thu, Sep 15, 2011	21.92	21.98	21.19	21.83
4851	NASDAQ	UBSI	Wed, Sep 14, 2011	21.35	21.94	20.80	21.65
4850	NASDAQ	UBSI	Tue, Sep 13, 2011	20.81	21.58	20.81	21.15
4849	NASDAQ	UBSI	Mon, Sep 12, 2011	19.99	21.06	19.99	20.79
4848	NASDAQ	UBSI	Fri, Sep 9, 2011	20.83	21.05	20.07	20.27
4847	NASDAQ	UBSI	Thu, Sep 8, 2011	21.56	21.98	20.79	20.96
4846	NASDAQ	UBSI	Wed, Sep 7, 2011	20.57	22.20	20.35	21.82
4845	NASDAQ	UBSI	Tue, Sep 6, 2011	19.90	20.64	19.61	20.54
4844	NASDAQ	UBSI	Fri, Sep 2, 2011	21.12	21.49	20.48	20.65
4843	NASDAQ	UBSI	Thu, Sep 1, 2011	22.63	22.74	21.45	21.67
4842	NASDAQ	UBSI	Wed, Aug 31, 2011	22.76	22.92	22.27	22.47
4841	NASDAQ	UBSI	Tue, Aug 30, 2011	22.58	22.89	22.12	22.68
4840	NASDAQ	UBSI	Mon, Aug 29, 2011	21.50	22.74	21.50	22.69
4839	NASDAQ	UBSI	Fri, Aug 26, 2011	20.90	21.52	20.40	21.24
4838	NASDAQ	UBSI	Thu, Aug 25, 2011	22.04	22.74	20.96	21.11
4837	NASDAQ	UBSI	Wed, Aug 24, 2011	21.02	22.06	21.02	21.71
4836	NASDAQ	UBSI	Tue, Aug 23, 2011	19.88	21.12	19.58	21.03
4835	NASDAQ	UBSI	Mon, Aug 22, 2011	20.37	20.48	19.44	19.85
4834	NASDAQ	UBSI	Fri, Aug 19, 2011	19.76	20.50	19.59	19.64
4833	NASDAQ	UBSI	Thu, Aug 18, 2011	20.73	20.98	20.00	20.20
4832	NASDAQ	UBSI	Wed, Aug 17, 2011	21.22	21.68	21.16	21.33
4831	NASDAQ	UBSI	Tue, Aug 16, 2011	21.46	21.54	20.96	21.13
4830	NASDAQ	UBSI	Mon, Aug 15, 2011	21.31	21.62	20.91	21.61
4829	NASDAQ	UBSI	Fri, Aug 12, 2011	21.96	22.42	20.50	20.73
4828	NASDAQ	UBSI	Thu, Aug 11, 2011	20.57	21.83	20.09	21.56
4827	NASDAQ	UBSI	Wed, Aug 10, 2011	22.45	22.45	20.37	20.41
4826	NASDAQ	UBSI	Tue, Aug 9, 2011	21.32	22.52	20.20	22.52
4825	NASDAQ	UBSI	Mon, Aug 8, 2011	22.09	22.89	20.75	20.78
4824	NASDAQ	UBSI	Fri, Aug 5, 2011	23.08	23.53	22.52	22.66
4823	NASDAQ	UBSI	Thu, Aug 4, 2011	23.59	23.85	22.93	22.93
4822	NASDAQ	UBSI	Wed, Aug 3, 2011	23.35	24.01	23.11	23.83
4821	NASDAQ	UBSI	Tue, Aug 2, 2011	23.75	23.99	23.23	23.26
4820	NASDAQ	UBSI	Mon, Aug 1, 2011	24.08	24.08	23.58	23.91
4819	NASDAQ	UBSI	Fri, Jul 29, 2011	23.41	23.88	23.26	23.86
4818	NASDAQ	UBSI	Thu, Jul 28, 2011	23.77	24.03	23.42	23.64
4817	NASDAQ	UBSI	Wed, Jul 27, 2011	24.49	24.56	23.45	23.78
4816	NASDAQ	UBSI	Tue, Jul 26, 2011	24.84	24.92	24.39	24.46
4815	NASDAQ	UBSI	Mon, Jul 25, 2011	24.52	24.92	24.22	24.74
4814	NASDAQ	UBSI	Fri, Jul 22, 2011	25.05	25.12	24.62	24.95
4813	NASDAQ	UBSI	Thu, Jul 21, 2011	24.57	25.16	24.43	24.97
4812	NASDAQ	UBSI	Wed, Jul 20, 2011	23.77	24.45	23.77	24.44
4811	NASDAQ	UBSI	Tue, Jul 19, 2011	23.59	23.90	23.27	23.68
4810	NASDAQ	UBSI	Mon, Jul 18, 2011	23.51	23.71	23.18	23.37
4809	NASDAQ	UBSI	Fri, Jul 15, 2011	24.29	24.31	23.52	23.65
4808	NASDAQ	UBSI	Thu, Jul 14, 2011	24.47	24.47	23.68	23.98
4807	NASDAQ	UBSI	Wed, Jul 13, 2011	24.25	24.57	24.19	24.47
4806	NASDAQ	UBSI	Tue, Jul 12, 2011	23.90	24.44	23.76	24.14
4805	NASDAQ	UBSI	Mon, Jul 11, 2011	24.23	24.50	23.66	23.96
4804	NASDAQ	UBSI	Fri, Jul 8, 2011	24.48	24.75	24.42	24.65
4803	NASDAQ	UBSI	Thu, Jul 7, 2011	24.87	25.11	24.64	24.80
4802	NASDAQ	UBSI	Wed, Jul 6, 2011	24.69	24.92	24.51	24.66
4801	NASDAQ	UBSI	Tue, Jul 5, 2011	25.00	25.00	24.48	24.83
4800	NASDAQ	UBSI	Fri, Jul 1, 2011	24.65	25.21	24.65	24.99
4799	NASDAQ	UBSI	Thu, Jun 30, 2011	24.44	24.72	24.27	24.48
4798	NASDAQ	UBSI	Wed, Jun 29, 2011	24.22	24.36	23.79	24.31
4797	NASDAQ	UBSI	Tue, Jun 28, 2011	24.19	24.20	23.83	24.04
4796	NASDAQ	UBSI	Mon, Jun 27, 2011	23.38	24.23	23.38	24.06
4795	NASDAQ	UBSI	Fri, Jun 24, 2011	23.83	23.89	23.39	23.47
4794	NASDAQ	UBSI	Thu, Jun 23, 2011	23.63	23.96	23.36	23.65
4793	NASDAQ	UBSI	Wed, Jun 22, 2011	23.96	24.12	23.69	23.86
4792	NASDAQ	UBSI	Tue, Jun 21, 2011	24.21	24.24	23.86	23.98
4791	NASDAQ	UBSI	Mon, Jun 20, 2011	23.62	24.10	23.62	23.91
4790	NASDAQ	UBSI	Fri, Jun 17, 2011	23.73	24.28	23.47	23.64
4789	NASDAQ	UBSI	Thu, Jun 16, 2011	23.16	23.61	23.01	23.53
4788	NASDAQ	UBSI	Wed, Jun 15, 2011	23.07	23.31	23.00	23.16
4787	NASDAQ	UBSI	Tue, Jun 14, 2011	23.13	23.54	22.87	23.25
4786	NASDAQ	UBSI	Mon, Jun 13, 2011	22.74	22.98	22.53	22.89
4785	NASDAQ	UBSI	Fri, Jun 10, 2011	22.76	22.93	22.40	22.57
4784	NASDAQ	UBSI	Thu, Jun 9, 2011	22.91	22.91	22.60	22.77
4783	NASDAQ	UBSI	Wed, Jun 8, 2011	22.70	23.10	22.69	22.74
4782	NASDAQ	UBSI	Tue, Jun 7, 2011	23.29	23.31	22.99	22.99
4781	NASDAQ	UBSI	Mon, Jun 6, 2011	22.83	23.16	22.36	23.00
4780	NASDAQ	UBSI	Fri, Jun 3, 2011	23.00	23.21	22.77	22.82
4779	NASDAQ	UBSI	Thu, Jun 2, 2011	23.26	23.28	23.00	23.14
4778	NASDAQ	UBSI	Wed, Jun 1, 2011	24.25	24.48	23.06	23.09
4777	NASDAQ	UBSI	Tue, May 31, 2011	24.15	24.26	23.87	24.25
4776	NASDAQ	UBSI	Fri, May 27, 2011	23.73	24.08	23.73	23.90
4775	NASDAQ	UBSI	Thu, May 26, 2011	23.49	23.79	23.47	23.68
4774	NASDAQ	UBSI	Wed, May 25, 2011	23.32	23.71	23.14	23.59
4773	NASDAQ	UBSI	Tue, May 24, 2011	23.56	23.57	23.20	23.38
4772	NASDAQ	UBSI	Mon, May 23, 2011	23.81	23.90	23.50	23.51
4771	NASDAQ	UBSI	Fri, May 20, 2011	24.13	24.50	23.95	23.98
4770	NASDAQ	UBSI	Thu, May 19, 2011	24.64	24.64	24.07	24.36
4769	NASDAQ	UBSI	Wed, May 18, 2011	24.36	24.46	23.85	24.39
4768	NASDAQ	UBSI	Tue, May 17, 2011	24.20	24.46	24.08	24.37
4767	NASDAQ	UBSI	Mon, May 16, 2011	24.50	24.53	24.19	24.29
4766	NASDAQ	UBSI	Fri, May 13, 2011	25.19	25.22	24.50	24.59
4765	NASDAQ	UBSI	Thu, May 12, 2011	24.84	25.18	24.67	25.07
4764	NASDAQ	UBSI	Wed, May 11, 2011	25.26	25.43	24.87	24.92
4763	NASDAQ	UBSI	Tue, May 10, 2011	24.90	25.33	24.90	25.26
4762	NASDAQ	UBSI	Mon, May 9, 2011	24.85	24.99	24.59	24.73
4761	NASDAQ	UBSI	Fri, May 6, 2011	25.49	25.49	24.85	24.87
4760	NASDAQ	UBSI	Thu, May 5, 2011	25.33	25.55	25.01	25.16
4759	NASDAQ	UBSI	Wed, May 4, 2011	25.67	25.67	25.19	25.46
4758	NASDAQ	UBSI	Tue, May 3, 2011	25.54	25.78	25.33	25.58
4757	NASDAQ	UBSI	Mon, May 2, 2011	26.33	26.33	25.55	25.59
4756	NASDAQ	UBSI	Fri, Apr 29, 2011	26.14	26.23	25.85	26.16
4755	NASDAQ	UBSI	Thu, Apr 28, 2011	25.78	26.19	25.78	26.15
4754	NASDAQ	UBSI	Wed, Apr 27, 2011	25.77	26.04	25.68	25.87
4753	NASDAQ	UBSI	Tue, Apr 26, 2011	25.17	25.93	25.17	25.86
4752	NASDAQ	UBSI	Mon, Apr 25, 2011	25.19	25.66	25.10	25.10
4751	NASDAQ	UBSI	Thu, Apr 21, 2011	25.63	25.63	25.05	25.32
4750	NASDAQ	UBSI	Wed, Apr 20, 2011	25.39	25.44	25.04	25.37
4749	NASDAQ	UBSI	Tue, Apr 19, 2011	25.66	25.72	25.02	25.05
4748	NASDAQ	UBSI	Mon, Apr 18, 2011	25.76	25.84	25.31	25.51
4747	NASDAQ	UBSI	Fri, Apr 15, 2011	25.49	25.95	25.47	25.90
4746	NASDAQ	UBSI	Thu, Apr 14, 2011	25.43	25.63	25.31	25.57
4745	NASDAQ	UBSI	Wed, Apr 13, 2011	26.23	26.31	25.50	25.65
4744	NASDAQ	UBSI	Tue, Apr 12, 2011	26.13	26.53	26.07	26.14
4743	NASDAQ	UBSI	Mon, Apr 11, 2011	26.42	26.67	26.35	26.39
4742	NASDAQ	UBSI	Fri, Apr 8, 2011	27.25	27.25	26.45	26.47
4741	NASDAQ	UBSI	Thu, Apr 7, 2011	27.29	27.46	26.90	27.04
4740	NASDAQ	UBSI	Wed, Apr 6, 2011	26.81	27.26	26.69	27.24
4739	NASDAQ	UBSI	Tue, Apr 5, 2011	26.86	27.00	26.66	26.71
4738	NASDAQ	UBSI	Mon, Apr 4, 2011	27.04	27.28	26.92	26.97
4737	NASDAQ	UBSI	Fri, Apr 1, 2011	26.93	27.07	26.63	26.93
4736	NASDAQ	UBSI	Thu, Mar 31, 2011	26.37	26.55	26.18	26.52
4735	NASDAQ	UBSI	Wed, Mar 30, 2011	26.22	26.60	26.12	26.47
4734	NASDAQ	UBSI	Tue, Mar 29, 2011	26.20	26.54	26.02	26.13
4733	NASDAQ	UBSI	Mon, Mar 28, 2011	26.35	26.40	26.12	26.13
4732	NASDAQ	UBSI	Fri, Mar 25, 2011	26.40	26.97	26.15	26.28
4731	NASDAQ	UBSI	Thu, Mar 24, 2011	26.22	26.44	25.93	26.25
4730	NASDAQ	UBSI	Wed, Mar 23, 2011	26.52	26.52	25.90	26.09
4729	NASDAQ	UBSI	Tue, Mar 22, 2011	26.97	27.14	26.61	26.61
4728	NASDAQ	UBSI	Mon, Mar 21, 2011	26.71	26.97	26.62	26.87
4727	NASDAQ	UBSI	Fri, Mar 18, 2011	26.46	26.71	26.28	26.35
4726	NASDAQ	UBSI	Thu, Mar 17, 2011	26.24	26.31	26.01	26.19
4725	NASDAQ	UBSI	Wed, Mar 16, 2011	26.02	26.31	25.67	25.88
4724	NASDAQ	UBSI	Tue, Mar 15, 2011	25.66	26.33	25.66	26.11
4723	NASDAQ	UBSI	Mon, Mar 14, 2011	26.50	26.79	26.22	26.53
4722	NASDAQ	UBSI	Fri, Mar 11, 2011	27.05	27.11	26.64	26.82
4721	NASDAQ	UBSI	Thu, Mar 10, 2011	27.52	27.68	27.06	27.15
4720	NASDAQ	UBSI	Wed, Mar 9, 2011	28.16	28.49	27.75	28.06
4719	NASDAQ	UBSI	Tue, Mar 8, 2011	27.71	28.58	27.63	28.45
4718	NASDAQ	UBSI	Mon, Mar 7, 2011	28.26	28.36	27.38	27.69
4717	NASDAQ	UBSI	Fri, Mar 4, 2011	28.34	28.35	27.63	28.11
4716	NASDAQ	UBSI	Thu, Mar 3, 2011	28.25	28.59	28.16	28.50
4715	NASDAQ	UBSI	Wed, Mar 2, 2011	28.25	28.54	27.73	27.95
4714	NASDAQ	UBSI	Tue, Mar 1, 2011	28.73	28.77	28.28	28.30
4713	NASDAQ	UBSI	Mon, Feb 28, 2011	28.72	28.90	28.44	28.63
4712	NASDAQ	UBSI	Fri, Feb 25, 2011	27.93	28.59	27.68	28.55
4711	NASDAQ	UBSI	Thu, Feb 24, 2011	27.39	27.93	27.29	27.89
4710	NASDAQ	UBSI	Wed, Feb 23, 2011	27.71	27.95	27.33	27.45
4709	NASDAQ	UBSI	Tue, Feb 22, 2011	28.11	28.44	27.70	27.73
4708	NASDAQ	UBSI	Fri, Feb 18, 2011	28.40	28.53	28.20	28.53
4707	NASDAQ	UBSI	Thu, Feb 17, 2011	28.27	28.43	28.18	28.19
4706	NASDAQ	UBSI	Wed, Feb 16, 2011	28.10	28.40	28.10	28.35
4705	NASDAQ	UBSI	Tue, Feb 15, 2011	28.34	28.59	28.14	28.17
4704	NASDAQ	UBSI	Mon, Feb 14, 2011	28.81	28.81	28.38	28.54
4703	NASDAQ	UBSI	Fri, Feb 11, 2011	28.06	28.86	28.06	28.79
4702	NASDAQ	UBSI	Thu, Feb 10, 2011	28.16	28.62	28.05	28.23
4701	NASDAQ	UBSI	Wed, Feb 9, 2011	28.59	28.87	27.80	28.43
4700	NASDAQ	UBSI	Tue, Feb 8, 2011	28.42	28.58	28.11	28.58
4699	NASDAQ	UBSI	Mon, Feb 7, 2011	28.28	28.93	28.28	28.54
4698	NASDAQ	UBSI	Fri, Feb 4, 2011	28.37	28.50	28.20	28.29
4697	NASDAQ	UBSI	Thu, Feb 3, 2011	28.35	28.64	28.04	28.42
4696	NASDAQ	UBSI	Wed, Feb 2, 2011	28.58	29.01	28.33	28.34
4695	NASDAQ	UBSI	Tue, Feb 1, 2011	28.37	28.90	28.16	28.74
4694	NASDAQ	UBSI	Mon, Jan 31, 2011	28.57	28.80	28.04	28.20
4693	NASDAQ	UBSI	Fri, Jan 28, 2011	29.35	29.55	28.46	28.47
4692	NASDAQ	UBSI	Thu, Jan 27, 2011	29.30	29.55	29.26	29.39
4691	NASDAQ	UBSI	Wed, Jan 26, 2011	29.27	29.55	28.86	29.33
4690	NASDAQ	UBSI	Tue, Jan 25, 2011	28.83	29.32	28.50	29.26
4689	NASDAQ	UBSI	Mon, Jan 24, 2011	29.04	29.18	28.77	28.84
4688	NASDAQ	UBSI	Fri, Jan 21, 2011	29.33	29.52	29.01	29.11
4687	NASDAQ	UBSI	Thu, Jan 20, 2011	29.20	29.71	29.04	29.21
4686	NASDAQ	UBSI	Wed, Jan 19, 2011	30.40	30.84	29.40	29.44
4685	NASDAQ	UBSI	Tue, Jan 18, 2011	30.27	30.62	29.92	30.56
4684	NASDAQ	UBSI	Fri, Jan 14, 2011	28.90	30.50	28.90	30.48
4683	NASDAQ	UBSI	Thu, Jan 13, 2011	29.03	29.26	28.85	28.87
4682	NASDAQ	UBSI	Wed, Jan 12, 2011	29.24	29.36	28.96	29.15
4681	NASDAQ	UBSI	Tue, Jan 11, 2011	28.91	29.27	28.46	28.95
4680	NASDAQ	UBSI	Mon, Jan 10, 2011	28.23	28.98	27.81	28.86
4679	NASDAQ	UBSI	Fri, Jan 7, 2011	29.42	29.61	28.37	28.41
4678	NASDAQ	UBSI	Thu, Jan 6, 2011	29.65	29.89	29.40	29.45
4677	NASDAQ	UBSI	Wed, Jan 5, 2011	29.24	29.88	29.24	29.73
4676	NASDAQ	UBSI	Tue, Jan 4, 2011	30.13	30.26	29.06	29.38
4675	NASDAQ	UBSI	Mon, Jan 3, 2011	29.62	30.55	29.62	29.95
4674	NASDAQ	UBSI	Fri, Dec 31, 2010	29.81	30.00	29.16	29.20
4673	NASDAQ	UBSI	Thu, Dec 30, 2010	29.67	30.10	29.63	29.85
4672	NASDAQ	UBSI	Wed, Dec 29, 2010	30.00	30.19	29.69	29.78
4671	NASDAQ	UBSI	Tue, Dec 28, 2010	29.73	30.19	29.57	30.05
4670	NASDAQ	UBSI	Mon, Dec 27, 2010	29.34	29.99	29.17	29.79
4669	NASDAQ	UBSI	Thu, Dec 23, 2010	29.78	29.79	29.33	29.53
4668	NASDAQ	UBSI	Wed, Dec 22, 2010	28.70	30.25	28.70	29.80
4667	NASDAQ	UBSI	Tue, Dec 21, 2010	27.75	28.68	27.75	28.50
4666	NASDAQ	UBSI	Mon, Dec 20, 2010	27.29	27.96	27.29	27.60
4665	NASDAQ	UBSI	Fri, Dec 17, 2010	26.93	27.47	26.36	27.01
4664	NASDAQ	UBSI	Thu, Dec 16, 2010	26.97	27.55	26.81	26.87
4663	NASDAQ	UBSI	Wed, Dec 15, 2010	27.04	27.80	26.89	26.94
4662	NASDAQ	UBSI	Tue, Dec 14, 2010	26.99	27.69	26.73	27.16
4661	NASDAQ	UBSI	Mon, Dec 13, 2010	27.42	27.54	26.89	26.94
4660	NASDAQ	UBSI	Fri, Dec 10, 2010	27.58	27.97	27.08	27.36
4659	NASDAQ	UBSI	Thu, Dec 9, 2010	27.95	28.13	27.35	27.58
4658	NASDAQ	UBSI	Wed, Dec 8, 2010	27.56	28.38	27.21	27.67
4657	NASDAQ	UBSI	Tue, Dec 7, 2010	27.96	27.99	27.64	27.69
4656	NASDAQ	UBSI	Mon, Dec 6, 2010	27.45	27.98	27.25	27.63
4655	NASDAQ	UBSI	Fri, Dec 3, 2010	27.23	27.65	26.87	27.60
4654	NASDAQ	UBSI	Thu, Dec 2, 2010	27.08	27.47	26.96	27.34
4653	NASDAQ	UBSI	Wed, Dec 1, 2010	26.74	27.16	26.50	27.10
4652	NASDAQ	UBSI	Tue, Nov 30, 2010	26.55	26.71	26.07	26.22
4651	NASDAQ	UBSI	Mon, Nov 29, 2010	26.55	27.00	26.50	26.91
4650	NASDAQ	UBSI	Fri, Nov 26, 2010	26.74	27.10	26.61	26.69
4649	NASDAQ	UBSI	Wed, Nov 24, 2010	26.59	27.08	26.56	26.96
4648	NASDAQ	UBSI	Tue, Nov 23, 2010	26.06	26.30	26.01	26.30
4647	NASDAQ	UBSI	Mon, Nov 22, 2010	26.38	26.58	26.02	26.42
4646	NASDAQ	UBSI	Fri, Nov 19, 2010	26.46	26.65	26.19	26.54
4645	NASDAQ	UBSI	Thu, Nov 18, 2010	26.47	26.99	26.40	26.51
4644	NASDAQ	UBSI	Wed, Nov 17, 2010	26.95	26.98	26.17	26.25
4643	NASDAQ	UBSI	Tue, Nov 16, 2010	27.16	27.41	26.66	26.96
4642	NASDAQ	UBSI	Mon, Nov 15, 2010	27.67	27.93	27.41	27.45
4641	NASDAQ	UBSI	Fri, Nov 12, 2010	27.96	27.96	27.49	27.50
4640	NASDAQ	UBSI	Thu, Nov 11, 2010	28.34	28.35	27.78	28.16
4639	NASDAQ	UBSI	Wed, Nov 10, 2010	28.00	28.87	28.00	28.69
4638	NASDAQ	UBSI	Tue, Nov 9, 2010	28.58	29.08	27.82	27.98
4637	NASDAQ	UBSI	Mon, Nov 8, 2010	28.80	29.08	28.36	28.59
4636	NASDAQ	UBSI	Fri, Nov 5, 2010	28.82	29.92	28.74	28.95
4635	NASDAQ	UBSI	Thu, Nov 4, 2010	27.49	28.95	27.31	28.88
4634	NASDAQ	UBSI	Wed, Nov 3, 2010	26.47	27.29	26.47	27.29
4633	NASDAQ	UBSI	Tue, Nov 2, 2010	26.23	26.56	26.04	26.54
4632	NASDAQ	UBSI	Mon, Nov 1, 2010	26.74	26.74	25.56	25.91
4631	NASDAQ	UBSI	Fri, Oct 29, 2010	26.19	26.72	26.14	26.72
4630	NASDAQ	UBSI	Thu, Oct 28, 2010	26.72	26.72	26.20	26.35
4629	NASDAQ	UBSI	Wed, Oct 27, 2010	26.09	26.70	26.09	26.59
4628	NASDAQ	UBSI	Tue, Oct 26, 2010	26.50	27.05	26.25	26.32
4627	NASDAQ	UBSI	Mon, Oct 25, 2010	27.13	27.18	26.47	26.57
4626	NASDAQ	UBSI	Fri, Oct 22, 2010	26.82	27.00	26.49	26.90
4625	NASDAQ	UBSI	Thu, Oct 21, 2010	26.93	27.45	26.46	26.80
4624	NASDAQ	UBSI	Wed, Oct 20, 2010	26.98	26.99	26.45	26.74
4623	NASDAQ	UBSI	Tue, Oct 19, 2010	26.35	27.42	26.08	26.92
4622	NASDAQ	UBSI	Mon, Oct 18, 2010	25.77	26.81	25.64	26.81
4621	NASDAQ	UBSI	Fri, Oct 15, 2010	26.44	26.51	25.62	25.79
4620	NASDAQ	UBSI	Thu, Oct 14, 2010	26.05	26.52	25.80	26.11
4619	NASDAQ	UBSI	Wed, Oct 13, 2010	25.95	26.81	25.86	26.18
4618	NASDAQ	UBSI	Tue, Oct 12, 2010	25.59	25.96	25.32	25.85
4617	NASDAQ	UBSI	Mon, Oct 11, 2010	25.75	26.00	25.55	25.65
4616	NASDAQ	UBSI	Fri, Oct 8, 2010	25.55	26.04	25.34	25.84
4615	NASDAQ	UBSI	Thu, Oct 7, 2010	25.70	25.77	25.33	25.54
4614	NASDAQ	UBSI	Wed, Oct 6, 2010	25.01	25.58	24.86	25.50
4613	NASDAQ	UBSI	Tue, Oct 5, 2010	24.66	25.19	24.18	25.14
4612	NASDAQ	UBSI	Mon, Oct 4, 2010	25.02	25.02	24.15	24.44
4611	NASDAQ	UBSI	Fri, Oct 1, 2010	25.05	25.30	24.77	25.02
4610	NASDAQ	UBSI	Thu, Sep 30, 2010	24.56	24.99	24.52	24.89
4609	NASDAQ	UBSI	Wed, Sep 29, 2010	24.09	24.49	23.94	24.35
4608	NASDAQ	UBSI	Tue, Sep 28, 2010	24.21	24.39	23.55	24.28
4607	NASDAQ	UBSI	Mon, Sep 27, 2010	24.05	24.26	23.64	24.11
4606	NASDAQ	UBSI	Fri, Sep 24, 2010	23.27	24.08	23.27	24.07
4605	NASDAQ	UBSI	Thu, Sep 23, 2010	23.17	23.99	22.97	23.00
4604	NASDAQ	UBSI	Wed, Sep 22, 2010	24.35	24.58	23.33	23.41
4603	NASDAQ	UBSI	Tue, Sep 21, 2010	25.12	25.12	24.35	24.36
4602	NASDAQ	UBSI	Mon, Sep 20, 2010	24.32	25.22	24.10	25.20
4601	NASDAQ	UBSI	Fri, Sep 17, 2010	24.72	24.72	24.06	24.32
4600	NASDAQ	UBSI	Thu, Sep 16, 2010	24.78	24.78	24.13	24.43
4599	NASDAQ	UBSI	Wed, Sep 15, 2010	24.55	25.23	24.31	24.90
4598	NASDAQ	UBSI	Tue, Sep 14, 2010	25.21	25.36	24.57	24.73
4597	NASDAQ	UBSI	Mon, Sep 13, 2010	24.68	25.43	24.44	25.33
4596	NASDAQ	UBSI	Fri, Sep 10, 2010	24.25	24.79	24.25	24.43
4595	NASDAQ	UBSI	Thu, Sep 9, 2010	24.25	24.85	23.95	24.20
4594	NASDAQ	UBSI	Wed, Sep 8, 2010	23.93	24.20	23.67	23.98
4593	NASDAQ	UBSI	Tue, Sep 7, 2010	24.16	24.29	23.90	24.00
4592	NASDAQ	UBSI	Fri, Sep 3, 2010	24.14	24.44	24.08	24.32
4591	NASDAQ	UBSI	Thu, Sep 2, 2010	23.91	24.01	23.63	23.91
4590	NASDAQ	UBSI	Wed, Sep 1, 2010	23.38	24.02	23.20	24.00
4589	NASDAQ	UBSI	Tue, Aug 31, 2010	22.85	23.32	22.71	23.01
4588	NASDAQ	UBSI	Mon, Aug 30, 2010	23.38	23.78	22.65	22.75
4587	NASDAQ	UBSI	Fri, Aug 27, 2010	23.35	23.59	22.75	23.54
4586	NASDAQ	UBSI	Thu, Aug 26, 2010	23.25	23.48	23.00	23.15
4585	NASDAQ	UBSI	Wed, Aug 25, 2010	22.83	23.49	22.50	23.20
4584	NASDAQ	UBSI	Tue, Aug 24, 2010	22.78	23.31	22.09	23.07
4583	NASDAQ	UBSI	Mon, Aug 23, 2010	24.00	24.21	22.94	22.98
4582	NASDAQ	UBSI	Fri, Aug 20, 2010	23.63	24.05	23.13	23.84
4581	NASDAQ	UBSI	Thu, Aug 19, 2010	24.82	24.88	23.77	23.80
4580	NASDAQ	UBSI	Wed, Aug 18, 2010	24.68	25.05	24.43	24.99
4579	NASDAQ	UBSI	Tue, Aug 17, 2010	24.68	25.41	24.51	24.68
4578	NASDAQ	UBSI	Mon, Aug 16, 2010	24.01	24.71	23.76	24.45
4577	NASDAQ	UBSI	Fri, Aug 13, 2010	24.55	24.75	24.11	24.15
4576	NASDAQ	UBSI	Thu, Aug 12, 2010	25.04	25.21	24.39	24.69
4575	NASDAQ	UBSI	Wed, Aug 11, 2010	25.98	26.23	25.34	25.45
4574	NASDAQ	UBSI	Tue, Aug 10, 2010	26.24	27.00	26.22	26.58
4573	NASDAQ	UBSI	Mon, Aug 9, 2010	25.83	26.72	25.67	26.63
4572	NASDAQ	UBSI	Fri, Aug 6, 2010	25.45	25.92	24.99	25.60
4571	NASDAQ	UBSI	Thu, Aug 5, 2010	26.04	26.27	25.69	25.89
4570	NASDAQ	UBSI	Wed, Aug 4, 2010	26.30	26.55	26.00	26.32
4569	NASDAQ	UBSI	Tue, Aug 3, 2010	26.29	26.85	25.98	26.23
4568	NASDAQ	UBSI	Mon, Aug 2, 2010	26.01	26.44	25.66	26.39
4567	NASDAQ	UBSI	Fri, Jul 30, 2010	25.92	26.40	25.53	25.53
4566	NASDAQ	UBSI	Thu, Jul 29, 2010	26.71	26.99	25.97	26.37
4565	NASDAQ	UBSI	Wed, Jul 28, 2010	27.04	27.23	26.13	26.56
4564	NASDAQ	UBSI	Tue, Jul 27, 2010	26.67	27.25	26.67	27.19
4563	NASDAQ	UBSI	Mon, Jul 26, 2010	25.67	26.60	25.29	26.50
4562	NASDAQ	UBSI	Fri, Jul 23, 2010	24.64	25.75	24.50	25.62
4561	NASDAQ	UBSI	Thu, Jul 22, 2010	24.02	24.97	23.90	24.83
4560	NASDAQ	UBSI	Wed, Jul 21, 2010	24.71	24.78	23.53	23.57
4559	NASDAQ	UBSI	Tue, Jul 20, 2010	24.06	24.58	23.36	24.54
4558	NASDAQ	UBSI	Mon, Jul 19, 2010	24.57	24.86	23.85	24.46
4557	NASDAQ	UBSI	Fri, Jul 16, 2010	25.82	26.22	24.33	24.53
4556	NASDAQ	UBSI	Thu, Jul 15, 2010	26.31	26.42	25.60	25.96
4555	NASDAQ	UBSI	Wed, Jul 14, 2010	26.03	26.38	25.69	26.36
4554	NASDAQ	UBSI	Tue, Jul 13, 2010	25.08	26.22	24.91	26.16
4553	NASDAQ	UBSI	Mon, Jul 12, 2010	25.14	25.26	24.66	24.81
4552	NASDAQ	UBSI	Fri, Jul 9, 2010	24.49	25.35	24.45	25.30
4551	NASDAQ	UBSI	Thu, Jul 8, 2010	24.28	24.65	23.75	24.60
4550	NASDAQ	UBSI	Wed, Jul 7, 2010	23.38	24.09	23.37	23.99
4549	NASDAQ	UBSI	Tue, Jul 6, 2010	23.90	24.20	23.21	23.36
4548	NASDAQ	UBSI	Fri, Jul 2, 2010	24.29	24.29	23.05	23.50
4547	NASDAQ	UBSI	Thu, Jul 1, 2010	24.12	24.39	23.39	24.06
4546	NASDAQ	UBSI	Wed, Jun 30, 2010	24.02	24.60	23.82	23.94
4545	NASDAQ	UBSI	Tue, Jun 29, 2010	24.79	24.90	24.16	24.30
4544	NASDAQ	UBSI	Mon, Jun 28, 2010	25.48	25.55	25.09	25.24
4543	NASDAQ	UBSI	Fri, Jun 25, 2010	24.95	25.62	24.92	25.37
4542	NASDAQ	UBSI	Thu, Jun 24, 2010	25.17	25.67	24.86	24.88
4541	NASDAQ	UBSI	Wed, Jun 23, 2010	25.85	26.02	25.32	25.33
4540	NASDAQ	UBSI	Tue, Jun 22, 2010	26.46	26.98	25.80	25.85
4539	NASDAQ	UBSI	Mon, Jun 21, 2010	26.85	26.89	26.35	26.44
4538	NASDAQ	UBSI	Fri, Jun 18, 2010	26.68	26.78	26.10	26.55
4537	NASDAQ	UBSI	Thu, Jun 17, 2010	26.37	26.57	26.20	26.54
4536	NASDAQ	UBSI	Wed, Jun 16, 2010	25.93	26.64	25.93	26.42
4535	NASDAQ	UBSI	Tue, Jun 15, 2010	25.78	26.24	25.76	26.17
4534	NASDAQ	UBSI	Mon, Jun 14, 2010	25.81	26.03	25.38	25.65
4533	NASDAQ	UBSI	Fri, Jun 11, 2010	25.43	26.01	25.16	25.63
4532	NASDAQ	UBSI	Thu, Jun 10, 2010	25.53	26.07	25.09	25.80
4531	NASDAQ	UBSI	Wed, Jun 9, 2010	25.62	25.67	24.93	25.17
4530	NASDAQ	UBSI	Tue, Jun 8, 2010	25.84	26.19	25.30	25.92
4529	NASDAQ	UBSI	Mon, Jun 7, 2010	25.39	26.11	25.14	25.80
4528	NASDAQ	UBSI	Fri, Jun 4, 2010	26.59	26.59	25.08	25.18
4527	NASDAQ	UBSI	Thu, Jun 3, 2010	26.82	27.43	26.63	27.24
4526	NASDAQ	UBSI	Wed, Jun 2, 2010	26.35	27.13	26.00	26.90
4525	NASDAQ	UBSI	Tue, Jun 1, 2010	26.60	27.25	26.16	26.16
4524	NASDAQ	UBSI	Fri, May 28, 2010	27.51	27.51	26.68	26.92
4523	NASDAQ	UBSI	Thu, May 27, 2010	27.44	27.78	26.93	27.68
4522	NASDAQ	UBSI	Wed, May 26, 2010	27.00	27.51	26.85	26.91
4521	NASDAQ	UBSI	Tue, May 25, 2010	26.52	27.00	26.14	26.85
4520	NASDAQ	UBSI	Mon, May 24, 2010	27.76	27.92	26.80	26.89
4519	NASDAQ	UBSI	Fri, May 21, 2010	27.31	28.25	26.84	27.81
4518	NASDAQ	UBSI	Thu, May 20, 2010	28.53	28.87	27.42	27.45
4517	NASDAQ	UBSI	Wed, May 19, 2010	29.22	29.60	28.53	29.04
4516	NASDAQ	UBSI	Tue, May 18, 2010	30.14	30.30	29.30	29.38
4515	NASDAQ	UBSI	Mon, May 17, 2010	29.88	30.24	29.12	29.82
4514	NASDAQ	UBSI	Fri, May 14, 2010	29.90	29.99	29.07	29.71
4513	NASDAQ	UBSI	Thu, May 13, 2010	29.93	30.29	29.79	30.26
4512	NASDAQ	UBSI	Wed, May 12, 2010	29.06	30.15	28.92	29.91
4511	NASDAQ	UBSI	Tue, May 11, 2010	28.01	29.94	28.01	29.06
4510	NASDAQ	UBSI	Mon, May 10, 2010	28.30	29.09	27.95	28.51
4509	NASDAQ	UBSI	Fri, May 7, 2010	27.50	28.00	26.76	27.18
4508	NASDAQ	UBSI	Thu, May 6, 2010	28.22	29.00	26.09	27.53
4507	NASDAQ	UBSI	Wed, May 5, 2010	28.16	28.89	27.94	28.52
4506	NASDAQ	UBSI	Tue, May 4, 2010	29.32	29.42	28.34	28.67
4505	NASDAQ	UBSI	Mon, May 3, 2010	29.31	29.76	28.76	29.55
4504	NASDAQ	UBSI	Fri, Apr 30, 2010	30.96	31.00	29.00	29.04
4503	NASDAQ	UBSI	Thu, Apr 29, 2010	29.57	30.96	29.32	30.96
4502	NASDAQ	UBSI	Wed, Apr 28, 2010	29.30	30.29	29.25	29.36
4501	NASDAQ	UBSI	Tue, Apr 27, 2010	29.91	30.22	29.20	29.20
4500	NASDAQ	UBSI	Mon, Apr 26, 2010	31.40	31.40	29.42	30.07
4499	NASDAQ	UBSI	Fri, Apr 23, 2010	31.47	31.99	31.32	31.54
4498	NASDAQ	UBSI	Thu, Apr 22, 2010	30.19	31.79	30.09	31.54
4497	NASDAQ	UBSI	Wed, Apr 21, 2010	29.90	30.73	29.75	30.55
4496	NASDAQ	UBSI	Tue, Apr 20, 2010	29.92	30.15	29.67	30.00
4495	NASDAQ	UBSI	Mon, Apr 19, 2010	29.27	29.98	29.03	29.87
4494	NASDAQ	UBSI	Fri, Apr 16, 2010	30.18	30.18	29.01	29.50
4493	NASDAQ	UBSI	Thu, Apr 15, 2010	29.87	30.65	29.70	30.03
4492	NASDAQ	UBSI	Wed, Apr 14, 2010	29.31	30.00	29.23	30.00
4491	NASDAQ	UBSI	Tue, Apr 13, 2010	28.85	29.26	28.75	29.26
4490	NASDAQ	UBSI	Mon, Apr 12, 2010	28.80	29.00	28.77	29.00
4489	NASDAQ	UBSI	Fri, Apr 9, 2010	28.29	28.93	28.23	28.87
4488	NASDAQ	UBSI	Thu, Apr 8, 2010	27.86	28.48	27.86	28.26
4487	NASDAQ	UBSI	Wed, Apr 7, 2010	27.83	28.64	27.80	27.99
4486	NASDAQ	UBSI	Tue, Apr 6, 2010	27.01	28.67	26.92	27.95
4485	NASDAQ	UBSI	Mon, Apr 5, 2010	26.98	27.18	26.78	27.18
4484	NASDAQ	UBSI	Thu, Apr 1, 2010	26.57	26.80	26.22	26.80
4483	NASDAQ	UBSI	Wed, Mar 31, 2010	26.19	26.97	26.00	26.22
4482	NASDAQ	UBSI	Tue, Mar 30, 2010	26.30	26.59	26.04	26.37
4481	NASDAQ	UBSI	Mon, Mar 29, 2010	26.81	26.93	26.14	26.34
4480	NASDAQ	UBSI	Fri, Mar 26, 2010	27.11	27.36	26.72	26.78
4479	NASDAQ	UBSI	Thu, Mar 25, 2010	27.28	27.84	27.04	27.12
4478	NASDAQ	UBSI	Wed, Mar 24, 2010	27.65	27.83	26.96	27.02
4477	NASDAQ	UBSI	Tue, Mar 23, 2010	28.00	28.00	27.38	27.83
4476	NASDAQ	UBSI	Mon, Mar 22, 2010	27.32	28.00	27.16	28.00
4475	NASDAQ	UBSI	Fri, Mar 19, 2010	27.50	27.56	27.00	27.56
4474	NASDAQ	UBSI	Thu, Mar 18, 2010	27.26	27.60	27.21	27.50
4473	NASDAQ	UBSI	Wed, Mar 17, 2010	27.46	27.65	26.99	27.33
4472	NASDAQ	UBSI	Tue, Mar 16, 2010	26.85	27.41	26.29	27.40
4471	NASDAQ	UBSI	Mon, Mar 15, 2010	27.05	27.05	26.50	26.83
4470	NASDAQ	UBSI	Fri, Mar 12, 2010	26.60	27.05	26.60	27.05
4469	NASDAQ	UBSI	Thu, Mar 11, 2010	26.26	26.74	26.14	26.55
4468	NASDAQ	UBSI	Wed, Mar 10, 2010	26.10	26.49	26.09	26.42
4467	NASDAQ	UBSI	Tue, Mar 9, 2010	26.31	26.52	26.10	26.30
4466	NASDAQ	UBSI	Mon, Mar 8, 2010	26.64	26.81	26.30	26.35
4465	NASDAQ	UBSI	Fri, Mar 5, 2010	25.36	26.80	25.32	26.73
4464	NASDAQ	UBSI	Thu, Mar 4, 2010	25.10	25.28	24.88	25.27
4463	NASDAQ	UBSI	Wed, Mar 3, 2010	25.10	25.37	24.84	24.99
4462	NASDAQ	UBSI	Tue, Mar 2, 2010	24.95	25.16	24.80	25.05
4461	NASDAQ	UBSI	Mon, Mar 1, 2010	24.75	25.00	24.63	24.97
4460	NASDAQ	UBSI	Fri, Feb 26, 2010	25.12	25.12	24.28	24.62
4459	NASDAQ	UBSI	Thu, Feb 25, 2010	24.85	25.08	24.69	25.02
4458	NASDAQ	UBSI	Wed, Feb 24, 2010	24.93	25.61	24.82	25.14
4457	NASDAQ	UBSI	Tue, Feb 23, 2010	25.05	25.15	24.46	24.77
4456	NASDAQ	UBSI	Mon, Feb 22, 2010	25.04	25.04	24.61	25.00
4455	NASDAQ	UBSI	Fri, Feb 19, 2010	25.12	25.20	24.59	24.92
4454	NASDAQ	UBSI	Thu, Feb 18, 2010	24.75	25.17	24.31	25.12
4453	NASDAQ	UBSI	Wed, Feb 17, 2010	24.74	24.76	24.05	24.76
4452	NASDAQ	UBSI	Tue, Feb 16, 2010	23.89	24.70	23.52	24.68
4451	NASDAQ	UBSI	Fri, Feb 12, 2010	23.39	23.76	23.33	23.76
4450	NASDAQ	UBSI	Thu, Feb 11, 2010	23.28	23.56	23.12	23.55
4449	NASDAQ	UBSI	Wed, Feb 10, 2010	23.35	23.48	23.00	23.40
4448	NASDAQ	UBSI	Tue, Feb 9, 2010	23.66	23.69	22.88	23.45
4447	NASDAQ	UBSI	Mon, Feb 8, 2010	23.58	23.68	23.02	23.23
4446	NASDAQ	UBSI	Fri, Feb 5, 2010	23.14	23.94	22.74	23.67
4445	NASDAQ	UBSI	Thu, Feb 4, 2010	23.36	23.36	22.41	23.15
4444	NASDAQ	UBSI	Wed, Feb 3, 2010	23.75	23.99	22.84	23.51
4443	NASDAQ	UBSI	Tue, Feb 2, 2010	24.16	24.75	23.67	23.77
4442	NASDAQ	UBSI	Mon, Feb 1, 2010	24.93	24.99	23.80	24.25
4441	NASDAQ	UBSI	Fri, Jan 29, 2010	24.39	25.00	23.92	24.90
4440	NASDAQ	UBSI	Thu, Jan 28, 2010	23.92	24.39	23.25	24.22
4439	NASDAQ	UBSI	Wed, Jan 27, 2010	21.84	24.30	21.84	23.93
4438	NASDAQ	UBSI	Tue, Jan 26, 2010	22.28	22.29	21.56	21.84
4437	NASDAQ	UBSI	Mon, Jan 25, 2010	22.89	23.26	22.00	22.31
4436	NASDAQ	UBSI	Fri, Jan 22, 2010	22.90	23.39	22.58	22.60
4435	NASDAQ	UBSI	Thu, Jan 21, 2010	22.00	23.32	21.75	23.04
4434	NASDAQ	UBSI	Wed, Jan 20, 2010	22.31	22.70	21.06	21.85
4433	NASDAQ	UBSI	Tue, Jan 19, 2010	22.46	22.79	22.20	22.47
4432	NASDAQ	UBSI	Fri, Jan 15, 2010	22.23	22.50	21.65	22.44
4431	NASDAQ	UBSI	Thu, Jan 14, 2010	21.47	21.97	21.39	21.92
4430	NASDAQ	UBSI	Wed, Jan 13, 2010	21.26	21.48	20.64	21.41
4429	NASDAQ	UBSI	Tue, Jan 12, 2010	21.05	21.78	21.04	21.36
4428	NASDAQ	UBSI	Mon, Jan 11, 2010	21.72	21.84	21.13	21.17
4427	NASDAQ	UBSI	Fri, Jan 8, 2010	21.23	21.77	21.01	21.64
4426	NASDAQ	UBSI	Thu, Jan 7, 2010	20.55	21.31	20.33	21.25
4425	NASDAQ	UBSI	Wed, Jan 6, 2010	20.36	20.98	20.15	20.63
4424	NASDAQ	UBSI	Tue, Jan 5, 2010	21.21	21.48	20.25	20.45
4423	NASDAQ	UBSI	Mon, Jan 4, 2010	20.43	21.03	20.28	21.03
4422	NASDAQ	UBSI	Thu, Dec 31, 2009	20.65	20.70	19.94	19.97
4421	NASDAQ	UBSI	Wed, Dec 30, 2009	20.59	20.81	20.36	20.60
4420	NASDAQ	UBSI	Tue, Dec 29, 2009	20.22	20.59	20.07	20.56
4419	NASDAQ	UBSI	Mon, Dec 28, 2009	20.27	20.28	20.00	20.09
4418	NASDAQ	UBSI	Thu, Dec 24, 2009	20.27	20.29	20.01	20.08
4417	NASDAQ	UBSI	Wed, Dec 23, 2009	19.49	20.24	19.39	20.11
4416	NASDAQ	UBSI	Tue, Dec 22, 2009	19.58	19.80	19.32	19.67
4415	NASDAQ	UBSI	Mon, Dec 21, 2009	19.50	19.75	18.78	19.44
4414	NASDAQ	UBSI	Fri, Dec 18, 2009	19.79	19.97	19.35	19.39
4413	NASDAQ	UBSI	Thu, Dec 17, 2009	19.42	19.61	18.87	19.60
4412	NASDAQ	UBSI	Wed, Dec 16, 2009	18.81	19.66	18.69	19.51
4411	NASDAQ	UBSI	Tue, Dec 15, 2009	18.84	18.93	18.48	18.59
4410	NASDAQ	UBSI	Mon, Dec 14, 2009	18.93	18.93	18.43	18.80
4409	NASDAQ	UBSI	Fri, Dec 11, 2009	18.60	18.95	18.38	18.83
4408	NASDAQ	UBSI	Thu, Dec 10, 2009	18.72	18.78	18.26	18.39
4407	NASDAQ	UBSI	Wed, Dec 9, 2009	18.31	18.49	17.86	18.43
4406	NASDAQ	UBSI	Tue, Dec 8, 2009	18.57	18.70	18.31	18.39
4405	NASDAQ	UBSI	Mon, Dec 7, 2009	19.17	19.30	18.05	18.56
4404	NASDAQ	UBSI	Fri, Dec 4, 2009	17.40	17.70	17.19	17.56
4403	NASDAQ	UBSI	Thu, Dec 3, 2009	17.41	17.77	16.95	16.99
4402	NASDAQ	UBSI	Wed, Dec 2, 2009	17.04	17.50	16.88	17.25
4401	NASDAQ	UBSI	Tue, Dec 1, 2009	17.32	17.37	16.86	16.97
4400	NASDAQ	UBSI	Mon, Nov 30, 2009	17.17	17.18	16.68	17.10
4399	NASDAQ	UBSI	Fri, Nov 27, 2009	17.04	17.26	16.88	16.88
4398	NASDAQ	UBSI	Wed, Nov 25, 2009	17.47	17.63	17.20	17.21
4397	NASDAQ	UBSI	Tue, Nov 24, 2009	17.39	18.00	17.02	17.31
4396	NASDAQ	UBSI	Mon, Nov 23, 2009	16.90	17.41	16.88	17.32
4395	NASDAQ	UBSI	Fri, Nov 20, 2009	16.42	16.76	16.39	16.69
4394	NASDAQ	UBSI	Thu, Nov 19, 2009	16.62	16.65	16.39	16.52
4393	NASDAQ	UBSI	Wed, Nov 18, 2009	16.59	16.77	16.46	16.73
4392	NASDAQ	UBSI	Tue, Nov 17, 2009	16.63	16.89	16.45	16.64
4391	NASDAQ	UBSI	Mon, Nov 16, 2009	16.87	17.16	16.63	16.77
4390	NASDAQ	UBSI	Fri, Nov 13, 2009	16.74	16.97	16.40	16.72
4389	NASDAQ	UBSI	Thu, Nov 12, 2009	17.11	17.33	16.58	16.62
4388	NASDAQ	UBSI	Wed, Nov 11, 2009	17.00	17.42	16.90	17.10
4387	NASDAQ	UBSI	Tue, Nov 10, 2009	17.25	17.29	16.61	16.85
4386	NASDAQ	UBSI	Mon, Nov 9, 2009	17.19	17.54	17.05	17.31
4385	NASDAQ	UBSI	Fri, Nov 6, 2009	17.00	17.15	16.76	17.04
4384	NASDAQ	UBSI	Thu, Nov 5, 2009	17.25	17.56	16.97	17.13
4383	NASDAQ	UBSI	Wed, Nov 4, 2009	17.91	17.91	17.01	17.02
4382	NASDAQ	UBSI	Tue, Nov 3, 2009	17.42	17.97	17.20	17.75
4381	NASDAQ	UBSI	Mon, Nov 2, 2009	17.93	18.40	17.10	17.58
4380	NASDAQ	UBSI	Fri, Oct 30, 2009	18.85	18.89	17.77	17.85
4379	NASDAQ	UBSI	Thu, Oct 29, 2009	19.02	19.25	18.72	18.88
4378	NASDAQ	UBSI	Wed, Oct 28, 2009	18.85	19.28	18.42	19.00
4377	NASDAQ	UBSI	Tue, Oct 27, 2009	18.49	19.54	18.40	18.82
4376	NASDAQ	UBSI	Mon, Oct 26, 2009	17.93	18.63	17.90	18.43
4375	NASDAQ	UBSI	Fri, Oct 23, 2009	18.28	18.54	17.50	17.66
4374	NASDAQ	UBSI	Thu, Oct 22, 2009	17.42	18.23	17.22	18.12
4373	NASDAQ	UBSI	Wed, Oct 21, 2009	17.64	17.96	17.32	17.40
4372	NASDAQ	UBSI	Tue, Oct 20, 2009	18.39	18.49	17.48	17.61
4371	NASDAQ	UBSI	Mon, Oct 19, 2009	18.62	18.65	18.18	18.30
4370	NASDAQ	UBSI	Fri, Oct 16, 2009	18.54	18.65	18.28	18.45
4369	NASDAQ	UBSI	Thu, Oct 15, 2009	18.68	18.81	18.28	18.65
4368	NASDAQ	UBSI	Wed, Oct 14, 2009	18.85	18.93	18.54	18.85
4367	NASDAQ	UBSI	Tue, Oct 13, 2009	18.68	18.92	18.18	18.52
4366	NASDAQ	UBSI	Mon, Oct 12, 2009	19.35	19.35	18.55	18.76
4365	NASDAQ	UBSI	Fri, Oct 9, 2009	19.06	19.63	18.88	19.11
4364	NASDAQ	UBSI	Thu, Oct 8, 2009	19.07	19.29	18.76	19.13
4363	NASDAQ	UBSI	Wed, Oct 7, 2009	19.25	19.50	18.46	18.85
4362	NASDAQ	UBSI	Tue, Oct 6, 2009	19.03	19.87	19.03	19.40
4361	NASDAQ	UBSI	Mon, Oct 5, 2009	18.90	19.46	18.62	18.93
4360	NASDAQ	UBSI	Fri, Oct 2, 2009	19.09	19.29	18.40	18.80
4359	NASDAQ	UBSI	Thu, Oct 1, 2009	19.82	20.11	19.24	19.28
4358	NASDAQ	UBSI	Wed, Sep 30, 2009	19.77	19.88	19.03	19.59
4357	NASDAQ	UBSI	Tue, Sep 29, 2009	19.43	19.89	19.13	19.66
4356	NASDAQ	UBSI	Mon, Sep 28, 2009	18.84	19.37	18.57	19.35
4355	NASDAQ	UBSI	Fri, Sep 25, 2009	18.73	19.04	18.31	18.65
4354	NASDAQ	UBSI	Thu, Sep 24, 2009	19.42	19.51	18.56	18.85
4353	NASDAQ	UBSI	Wed, Sep 23, 2009	19.94	19.94	19.28	19.29
4352	NASDAQ	UBSI	Tue, Sep 22, 2009	19.73	19.84	19.09	19.84
4351	NASDAQ	UBSI	Mon, Sep 21, 2009	19.96	20.04	19.50	19.61
4350	NASDAQ	UBSI	Fri, Sep 18, 2009	20.38	20.45	20.01	20.14
4349	NASDAQ	UBSI	Thu, Sep 17, 2009	20.59	21.00	19.88	20.25
4348	NASDAQ	UBSI	Wed, Sep 16, 2009	19.76	20.61	19.66	20.57
4347	NASDAQ	UBSI	Tue, Sep 15, 2009	19.35	19.72	18.78	19.62
4346	NASDAQ	UBSI	Mon, Sep 14, 2009	19.31	19.49	18.91	19.40
4345	NASDAQ	UBSI	Fri, Sep 11, 2009	19.40	20.10	19.12	19.43
4344	NASDAQ	UBSI	Thu, Sep 10, 2009	18.69	19.43	18.63	19.35
4343	NASDAQ	UBSI	Wed, Sep 9, 2009	18.49	18.98	18.15	18.77
4342	NASDAQ	UBSI	Tue, Sep 8, 2009	18.67	18.72	18.37	18.59
4341	NASDAQ	UBSI	Fri, Sep 4, 2009	18.45	18.61	18.18	18.44
4340	NASDAQ	UBSI	Thu, Sep 3, 2009	18.28	18.47	18.04	18.45
4339	NASDAQ	UBSI	Wed, Sep 2, 2009	18.74	18.84	18.03	18.07
4338	NASDAQ	UBSI	Tue, Sep 1, 2009	19.49	19.97	18.58	18.78
4337	NASDAQ	UBSI	Mon, Aug 31, 2009	19.53	19.71	19.21	19.63
4336	NASDAQ	UBSI	Fri, Aug 28, 2009	20.17	20.25	19.47	19.70
4335	NASDAQ	UBSI	Thu, Aug 27, 2009	20.49	20.57	19.51	20.01
4334	NASDAQ	UBSI	Wed, Aug 26, 2009	20.20	20.88	20.17	20.50
4333	NASDAQ	UBSI	Tue, Aug 25, 2009	20.04	20.44	19.91	20.33
4332	NASDAQ	UBSI	Mon, Aug 24, 2009	20.81	20.93	19.80	19.90
4331	NASDAQ	UBSI	Fri, Aug 21, 2009	20.29	20.75	19.83	20.69
4330	NASDAQ	UBSI	Thu, Aug 20, 2009	19.92	20.28	19.78	19.98
4329	NASDAQ	UBSI	Wed, Aug 19, 2009	19.61	20.10	19.50	19.92
4328	NASDAQ	UBSI	Tue, Aug 18, 2009	19.68	20.08	19.50	19.75
4327	NASDAQ	UBSI	Mon, Aug 17, 2009	20.11	20.12	19.48	19.82
4326	NASDAQ	UBSI	Fri, Aug 14, 2009	21.29	21.32	20.20	20.56
4325	NASDAQ	UBSI	Thu, Aug 13, 2009	21.35	21.64	20.80	21.26
4324	NASDAQ	UBSI	Wed, Aug 12, 2009	21.17	21.60	20.76	21.14
4323	NASDAQ	UBSI	Tue, Aug 11, 2009	22.09	22.39	20.74	21.25
4322	NASDAQ	UBSI	Mon, Aug 10, 2009	22.36	23.56	22.05	22.13
4321	NASDAQ	UBSI	Fri, Aug 7, 2009	21.76	23.18	21.30	22.48
4320	NASDAQ	UBSI	Thu, Aug 6, 2009	21.55	22.00	20.82	21.37
4319	NASDAQ	UBSI	Wed, Aug 5, 2009	21.80	21.96	21.11	21.34
4318	NASDAQ	UBSI	Tue, Aug 4, 2009	20.53	21.83	20.38	21.72
4317	NASDAQ	UBSI	Mon, Aug 3, 2009	20.55	20.79	20.21	20.72
4316	NASDAQ	UBSI	Fri, Jul 31, 2009	20.30	20.62	19.89	20.26
4315	NASDAQ	UBSI	Thu, Jul 30, 2009	18.50	20.37	18.50	20.19
4314	NASDAQ	UBSI	Wed, Jul 29, 2009	19.00	19.61	18.89	19.48
4313	NASDAQ	UBSI	Tue, Jul 28, 2009	18.42	19.25	18.10	19.15
4312	NASDAQ	UBSI	Mon, Jul 27, 2009	17.77	18.56	17.73	18.53
4311	NASDAQ	UBSI	Fri, Jul 24, 2009	18.00	18.42	17.57	17.72
4310	NASDAQ	UBSI	Thu, Jul 23, 2009	17.10	18.48	17.01	18.48
4309	NASDAQ	UBSI	Wed, Jul 22, 2009	16.97	17.31	16.68	16.97
4308	NASDAQ	UBSI	Tue, Jul 21, 2009	17.65	17.88	16.72	17.03
4307	NASDAQ	UBSI	Mon, Jul 20, 2009	17.60	17.78	17.21	17.37
4306	NASDAQ	UBSI	Fri, Jul 17, 2009	18.72	18.93	16.96	17.27
4305	NASDAQ	UBSI	Thu, Jul 16, 2009	18.92	18.92	18.10	18.57
4304	NASDAQ	UBSI	Wed, Jul 15, 2009	18.54	19.35	18.25	19.02
4303	NASDAQ	UBSI	Tue, Jul 14, 2009	18.61	18.76	18.01	18.18
4302	NASDAQ	UBSI	Mon, Jul 13, 2009	18.29	18.75	18.20	18.57
4301	NASDAQ	UBSI	Fri, Jul 10, 2009	18.43	18.76	17.84	18.15
4300	NASDAQ	UBSI	Thu, Jul 9, 2009	18.61	19.27	18.40	18.52
4299	NASDAQ	UBSI	Wed, Jul 8, 2009	18.52	19.49	18.01	18.39
4298	NASDAQ	UBSI	Tue, Jul 7, 2009	19.07	19.22	18.31	18.32
4297	NASDAQ	UBSI	Mon, Jul 6, 2009	18.68	19.13	18.36	18.96
4296	NASDAQ	UBSI	Thu, Jul 2, 2009	19.75	19.89	18.68	18.76
4295	NASDAQ	UBSI	Wed, Jul 1, 2009	18.83	20.81	18.83	20.09
4294	NASDAQ	UBSI	Tue, Jun 30, 2009	19.80	20.15	19.12	19.54
4293	NASDAQ	UBSI	Mon, Jun 29, 2009	20.07	20.14	18.81	19.90
4292	NASDAQ	UBSI	Fri, Jun 26, 2009	19.54	20.25	19.30	20.04
4291	NASDAQ	UBSI	Thu, Jun 25, 2009	18.93	19.68	18.74	19.63
4290	NASDAQ	UBSI	Wed, Jun 24, 2009	19.16	19.56	18.87	19.04
4289	NASDAQ	UBSI	Tue, Jun 23, 2009	19.45	20.07	18.66	18.77
4288	NASDAQ	UBSI	Mon, Jun 22, 2009	20.19	20.62	19.15	19.24
4287	NASDAQ	UBSI	Fri, Jun 19, 2009	21.04	21.14	20.13	20.48
4286	NASDAQ	UBSI	Thu, Jun 18, 2009	20.57	21.43	20.23	20.73
4285	NASDAQ	UBSI	Wed, Jun 17, 2009	20.36	21.48	19.79	20.52
4284	NASDAQ	UBSI	Tue, Jun 16, 2009	21.23	21.58	20.28	20.31
4283	NASDAQ	UBSI	Mon, Jun 15, 2009	21.56	21.99	20.22	20.89
4282	NASDAQ	UBSI	Fri, Jun 12, 2009	22.16	22.50	21.50	21.90
4281	NASDAQ	UBSI	Thu, Jun 11, 2009	22.05	23.14	21.52	22.30
4280	NASDAQ	UBSI	Wed, Jun 10, 2009	22.99	22.99	21.44	21.96
4279	NASDAQ	UBSI	Tue, Jun 9, 2009	22.94	23.23	22.31	22.91
4278	NASDAQ	UBSI	Mon, Jun 8, 2009	22.35	22.95	22.33	22.63
4277	NASDAQ	UBSI	Fri, Jun 5, 2009	23.75	23.75	21.91	22.18
4276	NASDAQ	UBSI	Thu, Jun 4, 2009	22.58	23.67	22.31	23.49
4275	NASDAQ	UBSI	Wed, Jun 3, 2009	21.81	22.62	21.45	22.36
4274	NASDAQ	UBSI	Tue, Jun 2, 2009	21.70	22.43	21.46	21.94
4273	NASDAQ	UBSI	Mon, Jun 1, 2009	21.55	22.37	20.86	21.83
4272	NASDAQ	UBSI	Fri, May 29, 2009	20.65	21.11	20.28	21.04
4271	NASDAQ	UBSI	Thu, May 28, 2009	20.39	20.82	19.41	20.51
4270	NASDAQ	UBSI	Wed, May 27, 2009	21.47	21.73	20.03	20.09
4269	NASDAQ	UBSI	Tue, May 26, 2009	20.11	21.61	20.11	21.55
4268	NASDAQ	UBSI	Fri, May 22, 2009	20.95	21.62	20.25	20.28
4267	NASDAQ	UBSI	Thu, May 21, 2009	21.42	21.46	20.43	20.72
4266	NASDAQ	UBSI	Wed, May 20, 2009	22.71	23.60	20.87	21.18
4265	NASDAQ	UBSI	Tue, May 19, 2009	23.77	23.79	22.50	22.59
4264	NASDAQ	UBSI	Mon, May 18, 2009	23.00	23.99	22.88	23.97
4263	NASDAQ	UBSI	Fri, May 15, 2009	23.00	23.77	22.50	22.72
4262	NASDAQ	UBSI	Thu, May 14, 2009	22.61	23.14	22.12	23.03
4261	NASDAQ	UBSI	Wed, May 13, 2009	23.91	24.64	22.38	22.52
4260	NASDAQ	UBSI	Tue, May 12, 2009	25.61	25.86	23.86	24.34
4259	NASDAQ	UBSI	Mon, May 11, 2009	26.41	26.41	25.23	25.48
4258	NASDAQ	UBSI	Fri, May 8, 2009	25.07	27.03	25.07	27.03
4257	NASDAQ	UBSI	Thu, May 7, 2009	27.38	27.75	24.58	24.64
4256	NASDAQ	UBSI	Wed, May 6, 2009	26.73	27.40	25.51	27.21
4255	NASDAQ	UBSI	Tue, May 5, 2009	26.12	26.80	25.12	26.33
4254	NASDAQ	UBSI	Mon, May 4, 2009	24.67	26.59	24.15	26.59
4253	NASDAQ	UBSI	Fri, May 1, 2009	25.78	26.21	23.71	23.86
4252	NASDAQ	UBSI	Thu, Apr 30, 2009	25.86	26.92	25.36	25.94
4251	NASDAQ	UBSI	Wed, Apr 29, 2009	24.00	25.92	23.69	25.61
4250	NASDAQ	UBSI	Tue, Apr 28, 2009	23.11	24.30	22.65	23.56
4249	NASDAQ	UBSI	Mon, Apr 27, 2009	22.79	23.96	22.57	23.36
4248	NASDAQ	UBSI	Fri, Apr 24, 2009	21.04	23.98	20.71	23.47
4247	NASDAQ	UBSI	Thu, Apr 23, 2009	19.94	21.06	19.51	20.81
4246	NASDAQ	UBSI	Wed, Apr 22, 2009	19.82	20.86	19.48	19.62
4245	NASDAQ	UBSI	Tue, Apr 21, 2009	19.00	20.29	18.58	20.18
4244	NASDAQ	UBSI	Mon, Apr 20, 2009	20.82	21.66	19.00	19.01
4243	NASDAQ	UBSI	Fri, Apr 17, 2009	20.81	22.00	20.27	21.73
4242	NASDAQ	UBSI	Thu, Apr 16, 2009	19.77	20.95	18.89	20.69
4241	NASDAQ	UBSI	Wed, Apr 15, 2009	18.54	19.57	17.94	19.43
4240	NASDAQ	UBSI	Tue, Apr 14, 2009	19.81	20.30	18.50	18.62
4239	NASDAQ	UBSI	Mon, Apr 13, 2009	19.31	20.34	18.91	20.17
4238	NASDAQ	UBSI	Thu, Apr 9, 2009	18.24	19.57	17.54	19.57
4237	NASDAQ	UBSI	Wed, Apr 8, 2009	17.63	17.80	16.81	17.37
4236	NASDAQ	UBSI	Tue, Apr 7, 2009	17.97	18.08	17.34	17.36
4235	NASDAQ	UBSI	Mon, Apr 6, 2009	18.88	18.88	17.93	18.30
4234	NASDAQ	UBSI	Fri, Apr 3, 2009	18.95	19.13	18.13	19.11
4233	NASDAQ	UBSI	Thu, Apr 2, 2009	19.32	19.49	18.75	18.92
4232	NASDAQ	UBSI	Wed, Apr 1, 2009	17.38	18.86	16.98	18.39
4231	NASDAQ	UBSI	Tue, Mar 31, 2009	16.96	17.52	16.70	17.24
4230	NASDAQ	UBSI	Mon, Mar 30, 2009	17.35	17.35	16.39	16.60
4229	NASDAQ	UBSI	Fri, Mar 27, 2009	17.70	18.40	17.33	17.91
4228	NASDAQ	UBSI	Thu, Mar 26, 2009	17.99	18.46	17.60	18.09
4227	NASDAQ	UBSI	Wed, Mar 25, 2009	17.31	18.20	16.66	17.70
4226	NASDAQ	UBSI	Tue, Mar 24, 2009	17.62	18.12	16.82	17.18
4225	NASDAQ	UBSI	Mon, Mar 23, 2009	16.35	18.00	16.16	18.00
4224	NASDAQ	UBSI	Fri, Mar 20, 2009	16.60	16.71	15.73	15.74
4223	NASDAQ	UBSI	Thu, Mar 19, 2009	16.99	17.29	16.24	16.36
4222	NASDAQ	UBSI	Wed, Mar 18, 2009	16.07	16.85	15.46	16.66
4221	NASDAQ	UBSI	Tue, Mar 17, 2009	15.81	16.32	15.07	16.22
4220	NASDAQ	UBSI	Mon, Mar 16, 2009	16.73	17.00	15.61	15.84
4219	NASDAQ	UBSI	Fri, Mar 13, 2009	17.14	17.46	16.30	16.47
4218	NASDAQ	UBSI	Thu, Mar 12, 2009	15.49	17.25	15.16	17.14
4217	NASDAQ	UBSI	Wed, Mar 11, 2009	15.49	16.24	15.07	15.35
4216	NASDAQ	UBSI	Tue, Mar 10, 2009	14.34	15.35	14.19	15.32
4215	NASDAQ	UBSI	Mon, Mar 9, 2009	13.63	14.55	13.56	13.92
4214	NASDAQ	UBSI	Fri, Mar 6, 2009	14.16	14.32	13.15	13.79
4213	NASDAQ	UBSI	Thu, Mar 5, 2009	14.39	14.62	13.96	14.02
4212	NASDAQ	UBSI	Wed, Mar 4, 2009	14.82	15.25	14.21	14.78
4211	NASDAQ	UBSI	Tue, Mar 3, 2009	14.96	15.05	14.20	14.52
4210	NASDAQ	UBSI	Mon, Mar 2, 2009	15.10	15.25	14.61	14.67
4209	NASDAQ	UBSI	Fri, Feb 27, 2009	15.84	16.46	15.37	15.40
4208	NASDAQ	UBSI	Thu, Feb 26, 2009	15.65	17.30	15.65	16.12
4207	NASDAQ	UBSI	Wed, Feb 25, 2009	16.05	16.05	14.67	15.39
4206	NASDAQ	UBSI	Tue, Feb 24, 2009	15.18	16.25	14.59	16.17
4205	NASDAQ	UBSI	Mon, Feb 23, 2009	16.71	16.71	14.54	14.54
4204	NASDAQ	UBSI	Fri, Feb 20, 2009	15.05	15.65	14.71	15.37
4203	NASDAQ	UBSI	Thu, Feb 19, 2009	16.82	17.09	15.24	15.35
4202	NASDAQ	UBSI	Wed, Feb 18, 2009	17.64	17.80	16.30	16.53
4201	NASDAQ	UBSI	Tue, Feb 17, 2009	19.21	19.23	16.98	16.99
4200	NASDAQ	UBSI	Fri, Feb 13, 2009	20.32	20.48	19.42	19.43
4199	NASDAQ	UBSI	Thu, Feb 12, 2009	20.47	20.80	19.18	20.24
4198	NASDAQ	UBSI	Wed, Feb 11, 2009	20.86	21.36	20.22	20.84
4197	NASDAQ	UBSI	Tue, Feb 10, 2009	22.52	23.05	20.68	20.76
4196	NASDAQ	UBSI	Mon, Feb 9, 2009	22.82	23.21	22.29	22.64
4195	NASDAQ	UBSI	Fri, Feb 6, 2009	20.90	23.07	20.90	23.01
4194	NASDAQ	UBSI	Thu, Feb 5, 2009	20.53	21.41	20.09	21.12
4193	NASDAQ	UBSI	Wed, Feb 4, 2009	20.79	21.46	20.23	20.72
4192	NASDAQ	UBSI	Tue, Feb 3, 2009	21.29	21.42	20.41	20.85
4191	NASDAQ	UBSI	Mon, Feb 2, 2009	20.56	21.21	20.16	20.98
4190	NASDAQ	UBSI	Fri, Jan 30, 2009	21.45	21.75	20.71	20.99
4189	NASDAQ	UBSI	Thu, Jan 29, 2009	21.98	22.20	21.05	21.20
4188	NASDAQ	UBSI	Wed, Jan 28, 2009	21.89	22.46	21.70	22.38
4187	NASDAQ	UBSI	Tue, Jan 27, 2009	20.03	21.64	20.03	21.41
4186	NASDAQ	UBSI	Mon, Jan 26, 2009	21.23	22.35	20.35	20.65
4185	NASDAQ	UBSI	Fri, Jan 23, 2009	20.48	21.27	20.00	21.22
4184	NASDAQ	UBSI	Thu, Jan 22, 2009	21.40	22.10	20.80	21.26
4183	NASDAQ	UBSI	Wed, Jan 21, 2009	21.20	21.95	20.40	21.89
4182	NASDAQ	UBSI	Tue, Jan 20, 2009	22.65	23.56	20.76	20.76
4181	NASDAQ	UBSI	Fri, Jan 16, 2009	23.54	24.15	22.05	23.20
4180	NASDAQ	UBSI	Thu, Jan 15, 2009	25.06	25.18	22.90	23.30
4179	NASDAQ	UBSI	Wed, Jan 14, 2009	25.68	26.00	24.88	25.00
4178	NASDAQ	UBSI	Tue, Jan 13, 2009	26.19	26.71	25.64	26.48
4177	NASDAQ	UBSI	Mon, Jan 12, 2009	27.04	27.31	26.09	26.21
4176	NASDAQ	UBSI	Fri, Jan 9, 2009	27.99	28.00	27.00	27.18
4175	NASDAQ	UBSI	Thu, Jan 8, 2009	29.15	29.40	27.89	27.99
4174	NASDAQ	UBSI	Wed, Jan 7, 2009	30.65	30.94	29.00	29.24
4173	NASDAQ	UBSI	Tue, Jan 6, 2009	32.36	32.36	30.84	31.31
4172	NASDAQ	UBSI	Mon, Jan 5, 2009	32.77	32.77	31.04	31.90
4171	NASDAQ	UBSI	Fri, Jan 2, 2009	33.38	33.64	31.97	32.56
4170	NASDAQ	UBSI	Wed, Dec 31, 2008	33.00	33.56	32.02	33.22
4169	NASDAQ	UBSI	Tue, Dec 30, 2008	32.00	33.00	31.65	32.90
4168	NASDAQ	UBSI	Mon, Dec 29, 2008	31.68	31.89	31.16	31.51
4167	NASDAQ	UBSI	Fri, Dec 26, 2008	31.98	31.98	31.20	31.51
4166	NASDAQ	UBSI	Wed, Dec 24, 2008	31.17	31.60	31.04	31.60
4165	NASDAQ	UBSI	Tue, Dec 23, 2008	31.92	32.20	30.95	31.36
4164	NASDAQ	UBSI	Mon, Dec 22, 2008	32.60	32.60	30.62	31.30
4163	NASDAQ	UBSI	Fri, Dec 19, 2008	33.47	33.60	30.30	31.86
4162	NASDAQ	UBSI	Thu, Dec 18, 2008	32.64	33.81	32.07	32.36
4161	NASDAQ	UBSI	Wed, Dec 17, 2008	32.64	33.85	32.46	32.80
4160	NASDAQ	UBSI	Tue, Dec 16, 2008	32.06	33.38	30.71	33.29
4159	NASDAQ	UBSI	Mon, Dec 15, 2008	31.99	32.34	30.02	31.28
4158	NASDAQ	UBSI	Fri, Dec 12, 2008	29.77	32.01	29.52	31.88
4157	NASDAQ	UBSI	Thu, Dec 11, 2008	31.00	32.33	29.83	30.16
4156	NASDAQ	UBSI	Wed, Dec 10, 2008	31.90	32.49	31.00	31.57
4155	NASDAQ	UBSI	Tue, Dec 9, 2008	32.58	33.14	30.62	31.45
4154	NASDAQ	UBSI	Mon, Dec 8, 2008	33.00	33.50	31.64	33.16
4153	NASDAQ	UBSI	Fri, Dec 5, 2008	30.50	32.75	29.00	32.70
4152	NASDAQ	UBSI	Thu, Dec 4, 2008	30.76	32.40	30.18	31.02
4151	NASDAQ	UBSI	Wed, Dec 3, 2008	28.75	31.82	28.75	31.63
4150	NASDAQ	UBSI	Tue, Dec 2, 2008	29.04	30.20	28.08	30.10
4149	NASDAQ	UBSI	Mon, Dec 1, 2008	32.49	32.87	28.09	28.10
4148	NASDAQ	UBSI	Fri, Nov 28, 2008	33.35	33.94	32.45	33.25
4147	NASDAQ	UBSI	Wed, Nov 26, 2008	32.05	33.98	31.81	33.98
4146	NASDAQ	UBSI	Tue, Nov 25, 2008	33.50	33.50	31.11	32.75
4145	NASDAQ	UBSI	Mon, Nov 24, 2008	29.56	33.63	29.20	32.99
4144	NASDAQ	UBSI	Fri, Nov 21, 2008	28.29	29.63	26.02	29.24
4143	NASDAQ	UBSI	Thu, Nov 20, 2008	28.36	29.99	27.33	27.53
4142	NASDAQ	UBSI	Wed, Nov 19, 2008	29.75	31.45	28.64	28.64
4141	NASDAQ	UBSI	Tue, Nov 18, 2008	30.42	31.41	28.63	30.32
4140	NASDAQ	UBSI	Mon, Nov 17, 2008	29.87	31.28	29.16	30.28
4139	NASDAQ	UBSI	Fri, Nov 14, 2008	30.52	32.00	29.56	30.14
4138	NASDAQ	UBSI	Thu, Nov 13, 2008	29.30	31.41	27.47	31.21
4137	NASDAQ	UBSI	Wed, Nov 12, 2008	29.73	30.99	28.80	28.86
4136	NASDAQ	UBSI	Tue, Nov 11, 2008	29.68	31.14	29.68	30.51
4135	NASDAQ	UBSI	Mon, Nov 10, 2008	31.02	31.02	29.56	30.12
4134	NASDAQ	UBSI	Fri, Nov 7, 2008	30.69	30.69	29.54	30.50
4133	NASDAQ	UBSI	Thu, Nov 6, 2008	31.03	32.41	30.13	30.45
4132	NASDAQ	UBSI	Wed, Nov 5, 2008	32.81	33.74	31.25	31.43
4131	NASDAQ	UBSI	Tue, Nov 4, 2008	32.92	33.74	31.86	33.45
4130	NASDAQ	UBSI	Mon, Nov 3, 2008	31.51	32.71	30.87	32.18
4129	NASDAQ	UBSI	Fri, Oct 31, 2008	29.53	32.00	29.20	31.90
4128	NASDAQ	UBSI	Thu, Oct 30, 2008	29.62	30.00	28.10	29.96
4127	NASDAQ	UBSI	Wed, Oct 29, 2008	29.19	29.89	27.74	28.42
4126	NASDAQ	UBSI	Tue, Oct 28, 2008	26.94	29.48	24.82	29.44
4125	NASDAQ	UBSI	Mon, Oct 27, 2008	26.00	27.50	25.78	25.82
4124	NASDAQ	UBSI	Fri, Oct 24, 2008	25.39	27.23	24.66	26.06
4123	NASDAQ	UBSI	Thu, Oct 23, 2008	28.50	29.93	25.60	26.31
4122	NASDAQ	UBSI	Wed, Oct 22, 2008	30.17	30.59	28.69	28.88
4121	NASDAQ	UBSI	Tue, Oct 21, 2008	31.71	32.48	30.07	30.32
4120	NASDAQ	UBSI	Mon, Oct 20, 2008	31.81	32.44	30.38	32.43
4119	NASDAQ	UBSI	Fri, Oct 17, 2008	30.86	32.20	30.10	31.48
4118	NASDAQ	UBSI	Thu, Oct 16, 2008	29.69	32.00	27.57	31.79
4117	NASDAQ	UBSI	Wed, Oct 15, 2008	29.33	32.10	29.09	29.49
4116	NASDAQ	UBSI	Tue, Oct 14, 2008	31.68	33.99	28.39	30.52
4115	NASDAQ	UBSI	Mon, Oct 13, 2008	29.63	29.89	26.76	29.59
4114	NASDAQ	UBSI	Fri, Oct 10, 2008	22.00	28.31	21.05	27.89
4113	NASDAQ	UBSI	Thu, Oct 9, 2008	27.87	28.84	22.32	22.39
4112	NASDAQ	UBSI	Wed, Oct 8, 2008	28.38	30.93	27.03	27.19
4111	NASDAQ	UBSI	Tue, Oct 7, 2008	33.38	33.38	28.85	28.85
4110	NASDAQ	UBSI	Mon, Oct 6, 2008	30.96	32.25	28.10	31.71
4109	NASDAQ	UBSI	Fri, Oct 3, 2008	34.50	34.77	31.96	32.05
4108	NASDAQ	UBSI	Thu, Oct 2, 2008	34.50	35.00	33.62	33.62
4107	NASDAQ	UBSI	Wed, Oct 1, 2008	34.01	34.75	31.44	34.75
4106	NASDAQ	UBSI	Tue, Sep 30, 2008	31.96	35.00	31.50	35.00
4105	NASDAQ	UBSI	Mon, Sep 29, 2008	30.27	34.00	30.27	30.84
4104	NASDAQ	UBSI	Fri, Sep 26, 2008	31.20	33.11	30.05	32.77
4103	NASDAQ	UBSI	Thu, Sep 25, 2008	32.00	34.39	30.02	31.82
4102	NASDAQ	UBSI	Wed, Sep 24, 2008	31.71	33.96	29.60	32.13
4101	NASDAQ	UBSI	Tue, Sep 23, 2008	32.09	33.10	29.90	30.21
4100	NASDAQ	UBSI	Mon, Sep 22, 2008	34.44	36.00	30.32	31.49
4099	NASDAQ	UBSI	Fri, Sep 19, 2008	40.00	52.59	32.56	36.00
4098	NASDAQ	UBSI	Thu, Sep 18, 2008	29.90	37.00	28.49	34.50
4097	NASDAQ	UBSI	Wed, Sep 17, 2008	29.30	30.39	28.34	29.22
4096	NASDAQ	UBSI	Tue, Sep 16, 2008	27.57	30.72	27.45	30.71
4095	NASDAQ	UBSI	Mon, Sep 15, 2008	28.62	29.78	28.40	28.44
4094	NASDAQ	UBSI	Fri, Sep 12, 2008	28.17	30.19	27.68	30.17
4093	NASDAQ	UBSI	Thu, Sep 11, 2008	27.00	28.86	26.75	28.79
4092	NASDAQ	UBSI	Wed, Sep 10, 2008	28.23	28.41	26.51	28.05
4091	NASDAQ	UBSI	Tue, Sep 9, 2008	28.95	29.48	27.91	28.25
4090	NASDAQ	UBSI	Mon, Sep 8, 2008	28.46	29.90	28.38	29.49
4089	NASDAQ	UBSI	Fri, Sep 5, 2008	25.56	26.95	24.90	26.80
4088	NASDAQ	UBSI	Thu, Sep 4, 2008	27.44	27.84	25.62	25.62
4087	NASDAQ	UBSI	Wed, Sep 3, 2008	26.82	27.97	26.04	27.89
4086	NASDAQ	UBSI	Tue, Sep 2, 2008	26.53	27.59	26.26	26.91
4085	NASDAQ	UBSI	Fri, Aug 29, 2008	25.63	26.05	25.21	25.75
4084	NASDAQ	UBSI	Thu, Aug 28, 2008	25.09	25.92	24.60	25.92
4083	NASDAQ	UBSI	Wed, Aug 27, 2008	24.90	25.31	24.20	24.94
4082	NASDAQ	UBSI	Tue, Aug 26, 2008	24.74	25.22	24.16	24.98
4081	NASDAQ	UBSI	Mon, Aug 25, 2008	25.56	25.56	24.54	24.79
4080	NASDAQ	UBSI	Fri, Aug 22, 2008	25.29	26.05	24.75	25.88
4079	NASDAQ	UBSI	Thu, Aug 21, 2008	24.74	25.18	24.32	24.82
4078	NASDAQ	UBSI	Wed, Aug 20, 2008	25.68	25.71	24.30	25.16
4077	NASDAQ	UBSI	Tue, Aug 19, 2008	26.04	26.36	25.15	25.55
4076	NASDAQ	UBSI	Mon, Aug 18, 2008	27.73	27.77	26.28	26.36
4075	NASDAQ	UBSI	Fri, Aug 15, 2008	28.13	28.75	26.87	27.66
4074	NASDAQ	UBSI	Thu, Aug 14, 2008	26.57	27.42	26.03	27.28
4073	NASDAQ	UBSI	Wed, Aug 13, 2008	28.11	28.11	26.18	26.73
4072	NASDAQ	UBSI	Tue, Aug 12, 2008	29.07	29.60	28.07	28.30
4071	NASDAQ	UBSI	Mon, Aug 11, 2008	27.96	30.11	27.62	29.41
4070	NASDAQ	UBSI	Fri, Aug 8, 2008	26.32	28.18	26.11	28.06
4069	NASDAQ	UBSI	Thu, Aug 7, 2008	26.66	27.66	26.21	26.48
4068	NASDAQ	UBSI	Wed, Aug 6, 2008	27.03	27.34	26.08	27.13
4067	NASDAQ	UBSI	Tue, Aug 5, 2008	26.22	27.31	26.09	27.24
4066	NASDAQ	UBSI	Mon, Aug 4, 2008	25.72	26.39	24.93	25.76
4065	NASDAQ	UBSI	Fri, Aug 1, 2008	25.11	26.07	24.60	25.79
4064	NASDAQ	UBSI	Thu, Jul 31, 2008	25.77	26.16	25.08	25.19
4063	NASDAQ	UBSI	Wed, Jul 30, 2008	26.05	27.19	25.54	26.27
4062	NASDAQ	UBSI	Tue, Jul 29, 2008	23.55	26.02	23.55	25.96
4061	NASDAQ	UBSI	Mon, Jul 28, 2008	24.63	24.82	23.27	23.45
4060	NASDAQ	UBSI	Fri, Jul 25, 2008	25.23	25.99	24.29	24.80
4059	NASDAQ	UBSI	Thu, Jul 24, 2008	26.95	27.00	24.85	25.21
4058	NASDAQ	UBSI	Wed, Jul 23, 2008	24.71	26.51	24.06	25.17
4057	NASDAQ	UBSI	Tue, Jul 22, 2008	23.43	24.72	22.58	24.70
4056	NASDAQ	UBSI	Mon, Jul 21, 2008	24.57	25.38	23.40	23.48
4055	NASDAQ	UBSI	Fri, Jul 18, 2008	24.70	25.35	23.84	24.53
4054	NASDAQ	UBSI	Thu, Jul 17, 2008	22.24	25.31	22.24	24.68
4053	NASDAQ	UBSI	Wed, Jul 16, 2008	19.48	22.11	19.46	22.10
4052	NASDAQ	UBSI	Tue, Jul 15, 2008	19.64	20.87	18.52	19.48
4051	NASDAQ	UBSI	Mon, Jul 14, 2008	22.11	22.47	19.82	19.82
4050	NASDAQ	UBSI	Fri, Jul 11, 2008	21.36	22.16	20.95	21.72
4049	NASDAQ	UBSI	Thu, Jul 10, 2008	21.52	22.36	21.13	21.65
4048	NASDAQ	UBSI	Wed, Jul 9, 2008	23.06	23.32	21.68	21.70
4047	NASDAQ	UBSI	Tue, Jul 8, 2008	21.39	23.08	21.15	22.96
4046	NASDAQ	UBSI	Mon, Jul 7, 2008	22.25	22.51	20.74	21.43
4045	NASDAQ	UBSI	Thu, Jul 3, 2008	22.56	23.28	22.06	22.15
4044	NASDAQ	UBSI	Wed, Jul 2, 2008	23.25	23.97	22.49	22.49
4043	NASDAQ	UBSI	Tue, Jul 1, 2008	22.90	23.35	22.09	23.07
4042	NASDAQ	UBSI	Mon, Jun 30, 2008	23.97	24.09	22.95	22.95
4041	NASDAQ	UBSI	Fri, Jun 27, 2008	24.00	24.57	23.67	23.91
4040	NASDAQ	UBSI	Thu, Jun 26, 2008	24.28	24.93	24.02	24.15
4039	NASDAQ	UBSI	Wed, Jun 25, 2008	24.31	25.97	24.31	24.65
4038	NASDAQ	UBSI	Tue, Jun 24, 2008	23.99	24.91	23.46	24.30
4037	NASDAQ	UBSI	Mon, Jun 23, 2008	25.49	25.85	24.13	24.19
4036	NASDAQ	UBSI	Fri, Jun 20, 2008	24.75	25.86	24.49	25.24
4035	NASDAQ	UBSI	Thu, Jun 19, 2008	24.38	25.02	23.60	24.96
4034	NASDAQ	UBSI	Wed, Jun 18, 2008	24.56	24.91	23.80	24.39
4033	NASDAQ	UBSI	Tue, Jun 17, 2008	25.82	26.17	24.78	24.78
4032	NASDAQ	UBSI	Mon, Jun 16, 2008	24.83	25.90	24.08	25.69
4031	NASDAQ	UBSI	Fri, Jun 13, 2008	26.16	26.16	24.08	24.89
4030	NASDAQ	UBSI	Thu, Jun 12, 2008	25.81	26.89	25.55	25.83
4029	NASDAQ	UBSI	Wed, Jun 11, 2008	26.95	27.02	25.54	25.55
4028	NASDAQ	UBSI	Tue, Jun 10, 2008	26.22	27.50	26.09	27.13
4027	NASDAQ	UBSI	Mon, Jun 9, 2008	27.20	27.43	26.04	26.52
4026	NASDAQ	UBSI	Fri, Jun 6, 2008	27.63	28.06	27.12	27.16
4025	NASDAQ	UBSI	Thu, Jun 5, 2008	27.44	28.61	27.39	28.52
4024	NASDAQ	UBSI	Wed, Jun 4, 2008	27.30	27.96	27.01	27.41
4023	NASDAQ	UBSI	Tue, Jun 3, 2008	27.53	27.67	27.04	27.37
4022	NASDAQ	UBSI	Mon, Jun 2, 2008	28.13	28.24	27.05	27.37
4021	NASDAQ	UBSI	Fri, May 30, 2008	28.48	28.50	27.83	28.39
4020	NASDAQ	UBSI	Thu, May 29, 2008	27.56	28.78	27.56	28.45
4019	NASDAQ	UBSI	Wed, May 28, 2008	28.65	28.67	27.28	27.70
4018	NASDAQ	UBSI	Tue, May 27, 2008	27.53	28.62	27.53	28.53
4017	NASDAQ	UBSI	Fri, May 23, 2008	27.74	28.00	27.40	27.56
4016	NASDAQ	UBSI	Thu, May 22, 2008	27.60	28.67	27.59	27.99
4015	NASDAQ	UBSI	Wed, May 21, 2008	28.08	28.40	27.36	27.57
4014	NASDAQ	UBSI	Tue, May 20, 2008	27.84	28.08	27.35	27.95
4013	NASDAQ	UBSI	Mon, May 19, 2008	28.18	28.81	27.78	28.02
4012	NASDAQ	UBSI	Fri, May 16, 2008	29.23	29.23	27.91	28.30
4011	NASDAQ	UBSI	Thu, May 15, 2008	28.96	29.09	28.33	29.01
4010	NASDAQ	UBSI	Wed, May 14, 2008	29.17	29.60	28.83	29.01
4009	NASDAQ	UBSI	Tue, May 13, 2008	29.35	29.44	28.91	29.15
4008	NASDAQ	UBSI	Mon, May 12, 2008	28.32	29.32	28.17	29.25
4007	NASDAQ	UBSI	Fri, May 9, 2008	28.21	28.73	27.82	28.23
4006	NASDAQ	UBSI	Thu, May 8, 2008	29.24	29.64	28.25	28.54
4005	NASDAQ	UBSI	Wed, May 7, 2008	30.10	30.43	28.86	29.06
4004	NASDAQ	UBSI	Tue, May 6, 2008	29.93	30.34	29.21	30.01
4003	NASDAQ	UBSI	Mon, May 5, 2008	29.97	30.29	29.59	30.17
4002	NASDAQ	UBSI	Fri, May 2, 2008	30.76	31.33	29.99	30.15
4001	NASDAQ	UBSI	Thu, May 1, 2008	29.07	30.59	29.07	30.55
4000	NASDAQ	UBSI	Wed, Apr 30, 2008	29.74	29.96	28.99	29.09
3999	NASDAQ	UBSI	Tue, Apr 29, 2008	29.90	29.96	29.37	29.71
3998	NASDAQ	UBSI	Mon, Apr 28, 2008	29.30	30.16	28.97	29.87
3997	NASDAQ	UBSI	Fri, Apr 25, 2008	29.11	29.92	28.57	29.36
3996	NASDAQ	UBSI	Thu, Apr 24, 2008	27.00	29.08	26.87	28.95
3995	NASDAQ	UBSI	Wed, Apr 23, 2008	26.38	27.45	25.87	26.58
3994	NASDAQ	UBSI	Tue, Apr 22, 2008	26.05	26.39	25.36	26.26
3993	NASDAQ	UBSI	Mon, Apr 21, 2008	27.01	27.45	26.22	26.22
3992	NASDAQ	UBSI	Fri, Apr 18, 2008	27.37	27.77	27.00	27.18
3991	NASDAQ	UBSI	Thu, Apr 17, 2008	26.38	26.99	25.99	26.76
3990	NASDAQ	UBSI	Wed, Apr 16, 2008	25.47	26.60	25.47	26.55
3989	NASDAQ	UBSI	Tue, Apr 15, 2008	24.40	25.18	24.30	25.01
3988	NASDAQ	UBSI	Mon, Apr 14, 2008	25.05	25.05	24.19	24.23
3987	NASDAQ	UBSI	Fri, Apr 11, 2008	25.25	25.92	24.98	25.16
3986	NASDAQ	UBSI	Thu, Apr 10, 2008	25.32	26.23	24.90	25.76
3985	NASDAQ	UBSI	Wed, Apr 9, 2008	26.52	26.77	25.30	25.30
3984	NASDAQ	UBSI	Tue, Apr 8, 2008	26.74	26.88	26.18	26.43
3983	NASDAQ	UBSI	Mon, Apr 7, 2008	27.27	27.70	26.67	26.90
3982	NASDAQ	UBSI	Fri, Apr 4, 2008	28.16	28.16	27.04	27.11
3981	NASDAQ	UBSI	Thu, Apr 3, 2008	28.15	28.38	27.59	28.02
3980	NASDAQ	UBSI	Wed, Apr 2, 2008	28.43	28.88	27.77	28.26
3979	NASDAQ	UBSI	Tue, Apr 1, 2008	27.43	28.43	27.43	28.43
3978	NASDAQ	UBSI	Mon, Mar 31, 2008	26.34	27.40	26.20	26.65
3977	NASDAQ	UBSI	Fri, Mar 28, 2008	26.83	27.03	26.12	26.19
3976	NASDAQ	UBSI	Thu, Mar 27, 2008	27.70	27.81	26.59	26.84
3975	NASDAQ	UBSI	Wed, Mar 26, 2008	27.81	27.87	27.15	27.56
3974	NASDAQ	UBSI	Tue, Mar 25, 2008	28.62	28.71	27.34	28.00
3973	NASDAQ	UBSI	Mon, Mar 24, 2008	28.00	29.47	27.93	28.59
3972	NASDAQ	UBSI	Thu, Mar 20, 2008	26.87	27.92	26.46	27.80
3971	NASDAQ	UBSI	Wed, Mar 19, 2008	27.01	27.69	26.48	26.51
3970	NASDAQ	UBSI	Tue, Mar 18, 2008	26.18	26.95	25.61	26.83
3969	NASDAQ	UBSI	Mon, Mar 17, 2008	25.40	25.93	24.75	25.52
3968	NASDAQ	UBSI	Fri, Mar 14, 2008	26.59	26.68	24.79	25.55
3967	NASDAQ	UBSI	Thu, Mar 13, 2008	25.23	26.50	24.59	26.31
3966	NASDAQ	UBSI	Wed, Mar 12, 2008	27.07	27.39	25.56	25.57
3965	NASDAQ	UBSI	Tue, Mar 11, 2008	25.69	27.04	25.44	27.03
3964	NASDAQ	UBSI	Mon, Mar 10, 2008	25.26	25.55	24.77	25.02
3963	NASDAQ	UBSI	Fri, Mar 7, 2008	24.42	25.87	24.42	25.12
3962	NASDAQ	UBSI	Thu, Mar 6, 2008	25.19	25.31	24.53	24.53
3961	NASDAQ	UBSI	Wed, Mar 5, 2008	25.30	25.78	25.12	25.38
3960	NASDAQ	UBSI	Tue, Mar 4, 2008	25.69	25.98	24.80	25.28
3959	NASDAQ	UBSI	Mon, Mar 3, 2008	26.11	26.42	25.58	26.01
3958	NASDAQ	UBSI	Fri, Feb 29, 2008	27.35	27.55	26.22	26.27
3957	NASDAQ	UBSI	Thu, Feb 28, 2008	28.43	28.43	27.60	27.74
3956	NASDAQ	UBSI	Wed, Feb 27, 2008	28.16	28.93	27.87	28.60
3955	NASDAQ	UBSI	Tue, Feb 26, 2008	28.17	29.25	28.17	28.50
3954	NASDAQ	UBSI	Mon, Feb 25, 2008	28.22	28.70	27.37	28.42
3953	NASDAQ	UBSI	Fri, Feb 22, 2008	27.87	28.33	27.00	28.27
3952	NASDAQ	UBSI	Thu, Feb 21, 2008	29.00	29.15	27.74	27.86
3951	NASDAQ	UBSI	Wed, Feb 20, 2008	27.72	28.93	27.38	28.82
3950	NASDAQ	UBSI	Tue, Feb 19, 2008	28.82	28.82	27.85	27.97
3949	NASDAQ	UBSI	Fri, Feb 15, 2008	29.09	29.09	27.66	28.38
3948	NASDAQ	UBSI	Thu, Feb 14, 2008	30.08	30.14	28.40	28.68
3947	NASDAQ	UBSI	Wed, Feb 13, 2008	30.13	30.22	29.37	30.00
3946	NASDAQ	UBSI	Tue, Feb 12, 2008	30.06	30.35	29.15	29.78
3945	NASDAQ	UBSI	Mon, Feb 11, 2008	30.39	30.39	29.47	29.60
3944	NASDAQ	UBSI	Fri, Feb 8, 2008	30.46	31.30	29.35	30.32
3943	NASDAQ	UBSI	Thu, Feb 7, 2008	29.71	30.96	29.34	30.59
3942	NASDAQ	UBSI	Wed, Feb 6, 2008	30.24	31.02	29.33	29.85
3941	NASDAQ	UBSI	Tue, Feb 5, 2008	30.42	31.47	29.78	29.94
3940	NASDAQ	UBSI	Mon, Feb 4, 2008	32.21	32.21	30.98	31.10
3939	NASDAQ	UBSI	Fri, Feb 1, 2008	32.22	33.07	31.42	32.36
3938	NASDAQ	UBSI	Thu, Jan 31, 2008	29.74	32.50	29.07	32.16
3937	NASDAQ	UBSI	Wed, Jan 30, 2008	30.51	32.00	29.96	30.28
3936	NASDAQ	UBSI	Tue, Jan 29, 2008	30.36	30.91	29.23	30.79
3935	NASDAQ	UBSI	Mon, Jan 28, 2008	28.36	30.65	27.87	30.11
3934	NASDAQ	UBSI	Fri, Jan 25, 2008	29.85	29.85	28.07	28.39
3933	NASDAQ	UBSI	Thu, Jan 24, 2008	28.80	29.85	28.30	29.51
3932	NASDAQ	UBSI	Wed, Jan 23, 2008	25.89	29.25	25.31	29.04
3931	NASDAQ	UBSI	Tue, Jan 22, 2008	24.32	27.39	24.07	26.34
3930	NASDAQ	UBSI	Fri, Jan 18, 2008	24.85	25.83	24.00	25.08
3929	NASDAQ	UBSI	Thu, Jan 17, 2008	26.47	26.55	24.89	24.93
3928	NASDAQ	UBSI	Wed, Jan 16, 2008	25.19	26.87	25.19	26.32
3927	NASDAQ	UBSI	Tue, Jan 15, 2008	25.81	26.01	24.73	25.21
3926	NASDAQ	UBSI	Mon, Jan 14, 2008	27.45	27.66	25.84	26.18
3925	NASDAQ	UBSI	Fri, Jan 11, 2008	27.40	28.22	26.80	27.22
3924	NASDAQ	UBSI	Thu, Jan 10, 2008	26.18	28.30	26.18	27.67
3923	NASDAQ	UBSI	Wed, Jan 9, 2008	26.54	27.22	25.77	26.59
3922	NASDAQ	UBSI	Tue, Jan 8, 2008	28.35	28.65	26.55	26.64
3921	NASDAQ	UBSI	Mon, Jan 7, 2008	27.10	28.90	26.91	28.21
3920	NASDAQ	UBSI	Fri, Jan 4, 2008	27.51	27.59	26.55	26.79
3919	NASDAQ	UBSI	Thu, Jan 3, 2008	28.04	28.41	27.75	27.83
3918	NASDAQ	UBSI	Wed, Jan 2, 2008	28.30	28.56	27.43	27.87
3917	NASDAQ	UBSI	Mon, Dec 31, 2007	28.09	28.68	27.41	28.02
3916	NASDAQ	UBSI	Fri, Dec 28, 2007	28.95	28.95	28.14	28.14
3915	NASDAQ	UBSI	Thu, Dec 27, 2007	30.10	30.10	28.52	28.55
3914	NASDAQ	UBSI	Wed, Dec 26, 2007	30.14	30.65	30.00	30.16
3913	NASDAQ	UBSI	Mon, Dec 24, 2007	30.66	30.84	30.26	30.56
3912	NASDAQ	UBSI	Fri, Dec 21, 2007	29.79	30.69	29.47	30.66
3911	NASDAQ	UBSI	Thu, Dec 20, 2007	29.83	29.83	28.29	29.42
3910	NASDAQ	UBSI	Wed, Dec 19, 2007	29.78	30.07	29.21	29.55
3909	NASDAQ	UBSI	Tue, Dec 18, 2007	29.44	30.00	28.75	29.89
3908	NASDAQ	UBSI	Mon, Dec 17, 2007	29.18	29.83	28.88	28.97
3907	NASDAQ	UBSI	Fri, Dec 14, 2007	30.18	30.78	29.42	29.42
3906	NASDAQ	UBSI	Thu, Dec 13, 2007	30.71	30.91	29.76	30.71
3905	NASDAQ	UBSI	Wed, Dec 12, 2007	32.17	32.46	30.56	31.15
3904	NASDAQ	UBSI	Tue, Dec 11, 2007	33.19	33.44	31.27	31.27
3903	NASDAQ	UBSI	Mon, Dec 10, 2007	32.64	33.43	32.22	33.09
3902	NASDAQ	UBSI	Fri, Dec 7, 2007	33.12	33.59	32.37	32.63
3901	NASDAQ	UBSI	Thu, Dec 6, 2007	31.62	33.35	31.51	33.35
3900	NASDAQ	UBSI	Wed, Dec 5, 2007	31.59	31.72	31.00	31.66
3899	NASDAQ	UBSI	Tue, Dec 4, 2007	30.47	31.26	29.93	31.03
3898	NASDAQ	UBSI	Mon, Dec 3, 2007	31.20	31.67	30.78	30.81
3897	NASDAQ	UBSI	Fri, Nov 30, 2007	30.67	32.18	30.36	31.08
3896	NASDAQ	UBSI	Thu, Nov 29, 2007	30.23	30.50	29.79	30.13
3895	NASDAQ	UBSI	Wed, Nov 28, 2007	28.03	30.18	27.91	30.16
3894	NASDAQ	UBSI	Tue, Nov 27, 2007	27.52	28.20	27.40	27.66
3893	NASDAQ	UBSI	Mon, Nov 26, 2007	29.36	29.36	27.33	27.33
3892	NASDAQ	UBSI	Fri, Nov 23, 2007	28.65	29.88	28.54	29.38
3891	NASDAQ	UBSI	Wed, Nov 21, 2007	27.84	29.05	27.59	28.37
3890	NASDAQ	UBSI	Tue, Nov 20, 2007	27.62	28.47	26.88	27.95
3889	NASDAQ	UBSI	Mon, Nov 19, 2007	28.40	28.40	27.10	27.67
3888	NASDAQ	UBSI	Fri, Nov 16, 2007	29.06	29.15	27.92	28.73
3887	NASDAQ	UBSI	Thu, Nov 15, 2007	29.80	30.12	28.50	28.94
3886	NASDAQ	UBSI	Wed, Nov 14, 2007	30.60	31.20	29.74	30.00
3885	NASDAQ	UBSI	Tue, Nov 13, 2007	29.10	30.64	28.90	30.53
3884	NASDAQ	UBSI	Mon, Nov 12, 2007	28.46	29.82	28.22	28.90
3883	NASDAQ	UBSI	Fri, Nov 9, 2007	26.77	28.80	26.43	28.52
3882	NASDAQ	UBSI	Thu, Nov 8, 2007	26.08	27.38	25.54	27.21
3881	NASDAQ	UBSI	Wed, Nov 7, 2007	27.49	27.56	25.83	25.84
3880	NASDAQ	UBSI	Tue, Nov 6, 2007	27.16	27.92	26.68	27.87
3879	NASDAQ	UBSI	Mon, Nov 5, 2007	26.80	27.46	26.57	27.07
3878	NASDAQ	UBSI	Fri, Nov 2, 2007	28.17	28.40	26.69	27.25
3877	NASDAQ	UBSI	Thu, Nov 1, 2007	29.79	30.21	27.61	27.77
3876	NASDAQ	UBSI	Wed, Oct 31, 2007	29.96	30.57	29.43	30.30
3875	NASDAQ	UBSI	Tue, Oct 30, 2007	29.55	30.08	29.24	29.76
3874	NASDAQ	UBSI	Mon, Oct 29, 2007	30.00	30.44	29.55	29.69
3873	NASDAQ	UBSI	Fri, Oct 26, 2007	29.38	30.38	28.93	29.90
3872	NASDAQ	UBSI	Thu, Oct 25, 2007	27.88	29.34	27.88	28.86
3871	NASDAQ	UBSI	Wed, Oct 24, 2007	27.96	28.29	26.85	27.98
3870	NASDAQ	UBSI	Tue, Oct 23, 2007	28.52	28.52	27.76	28.29
3869	NASDAQ	UBSI	Mon, Oct 22, 2007	27.08	28.38	27.07	28.18
3868	NASDAQ	UBSI	Fri, Oct 19, 2007	28.36	28.36	27.44	27.44
3867	NASDAQ	UBSI	Thu, Oct 18, 2007	28.76	28.76	28.11	28.38
3866	NASDAQ	UBSI	Wed, Oct 17, 2007	29.64	29.83	28.46	28.88
3865	NASDAQ	UBSI	Tue, Oct 16, 2007	30.43	30.67	29.25	29.27
3864	NASDAQ	UBSI	Mon, Oct 15, 2007	31.85	32.21	30.38	30.62
3863	NASDAQ	UBSI	Fri, Oct 12, 2007	32.01	32.32	31.81	31.90
3862	NASDAQ	UBSI	Thu, Oct 11, 2007	32.48	32.94	31.86	32.02
3861	NASDAQ	UBSI	Wed, Oct 10, 2007	32.48	32.76	32.11	32.25
3860	NASDAQ	UBSI	Tue, Oct 9, 2007	32.71	32.74	32.19	32.61
3859	NASDAQ	UBSI	Mon, Oct 8, 2007	33.14	33.44	32.56	32.61
3858	NASDAQ	UBSI	Fri, Oct 5, 2007	32.54	33.61	32.27	33.28
3857	NASDAQ	UBSI	Thu, Oct 4, 2007	31.99	32.26	31.99	32.15
3856	NASDAQ	UBSI	Wed, Oct 3, 2007	32.16	32.34	31.63	31.84
3855	NASDAQ	UBSI	Tue, Oct 2, 2007	32.40	32.49	32.11	32.39
3854	NASDAQ	UBSI	Mon, Oct 1, 2007	30.72	32.42	30.64	32.26
3853	NASDAQ	UBSI	Fri, Sep 28, 2007	31.16	31.17	30.26	30.44
3852	NASDAQ	UBSI	Thu, Sep 27, 2007	31.27	31.35	30.82	31.25
3851	NASDAQ	UBSI	Wed, Sep 26, 2007	30.95	31.39	30.68	31.07
3850	NASDAQ	UBSI	Tue, Sep 25, 2007	31.39	31.80	30.31	30.75
3849	NASDAQ	UBSI	Mon, Sep 24, 2007	32.16	32.49	31.30	31.65
3848	NASDAQ	UBSI	Fri, Sep 21, 2007	31.59	32.48	31.59	32.28
3847	NASDAQ	UBSI	Thu, Sep 20, 2007	32.53	32.60	31.65	32.09
3846	NASDAQ	UBSI	Wed, Sep 19, 2007	31.96	32.77	31.49	32.62
3845	NASDAQ	UBSI	Tue, Sep 18, 2007	29.67	31.69	29.19	31.68
3844	NASDAQ	UBSI	Mon, Sep 17, 2007	29.65	29.72	29.13	29.45
3843	NASDAQ	UBSI	Fri, Sep 14, 2007	29.47	29.88	29.01	29.80
3842	NASDAQ	UBSI	Thu, Sep 13, 2007	29.76	30.10	29.16	29.80
3841	NASDAQ	UBSI	Wed, Sep 12, 2007	29.61	29.69	29.13	29.56
3840	NASDAQ	UBSI	Tue, Sep 11, 2007	29.67	29.99	29.45	29.84
3839	NASDAQ	UBSI	Mon, Sep 10, 2007	30.18	30.30	29.12	29.52
3838	NASDAQ	UBSI	Fri, Sep 7, 2007	30.24	30.37	29.92	30.05
3837	NASDAQ	UBSI	Thu, Sep 6, 2007	30.65	30.94	30.26	30.80
3836	NASDAQ	UBSI	Wed, Sep 5, 2007	30.76	30.83	30.23	30.59
3835	NASDAQ	UBSI	Tue, Sep 4, 2007	31.16	31.43	30.81	31.02
3834	NASDAQ	UBSI	Fri, Aug 31, 2007	31.43	32.00	30.84	31.30
3833	NASDAQ	UBSI	Thu, Aug 30, 2007	30.67	31.50	30.26	30.90
3832	NASDAQ	UBSI	Wed, Aug 29, 2007	30.27	31.11	30.00	31.03
3831	NASDAQ	UBSI	Tue, Aug 28, 2007	31.30	31.30	30.02	30.04
3830	NASDAQ	UBSI	Mon, Aug 27, 2007	31.38	31.73	30.98	31.23
3829	NASDAQ	UBSI	Fri, Aug 24, 2007	31.05	31.43	30.04	31.42
3828	NASDAQ	UBSI	Thu, Aug 23, 2007	32.26	32.34	30.84	31.09
3827	NASDAQ	UBSI	Wed, Aug 22, 2007	32.48	32.98	31.88	32.04
3826	NASDAQ	UBSI	Tue, Aug 21, 2007	31.19	32.61	31.07	32.36
3825	NASDAQ	UBSI	Mon, Aug 20, 2007	32.61	32.61	30.67	31.23
3824	NASDAQ	UBSI	Fri, Aug 17, 2007	30.65	32.94	30.41	32.53
3823	NASDAQ	UBSI	Thu, Aug 16, 2007	27.30	30.74	27.17	29.56
3822	NASDAQ	UBSI	Wed, Aug 15, 2007	27.20	28.70	27.06	27.31
3821	NASDAQ	UBSI	Tue, Aug 14, 2007	27.73	28.00	27.21	27.21
3820	NASDAQ	UBSI	Mon, Aug 13, 2007	29.57	30.03	27.67	27.67
3819	NASDAQ	UBSI	Fri, Aug 10, 2007	26.97	31.42	26.28	29.15
3818	NASDAQ	UBSI	Thu, Aug 9, 2007	27.35	28.05	26.50	27.01
3817	NASDAQ	UBSI	Wed, Aug 8, 2007	27.30	28.34	27.30	28.06
3816	NASDAQ	UBSI	Tue, Aug 7, 2007	26.73	27.38	26.24	27.10
3815	NASDAQ	UBSI	Mon, Aug 6, 2007	26.17	27.00	25.70	26.83
3814	NASDAQ	UBSI	Fri, Aug 3, 2007	27.89	28.08	26.01	26.10
3813	NASDAQ	UBSI	Thu, Aug 2, 2007	27.92	28.29	27.61	27.96
3812	NASDAQ	UBSI	Wed, Aug 1, 2007	27.82	28.02	27.22	27.81
3811	NASDAQ	UBSI	Tue, Jul 31, 2007	28.67	28.89	27.84	27.85
3810	NASDAQ	UBSI	Mon, Jul 30, 2007	28.26	28.74	27.85	28.49
3809	NASDAQ	UBSI	Fri, Jul 27, 2007	28.72	28.98	28.02	28.31
3808	NASDAQ	UBSI	Thu, Jul 26, 2007	29.15	29.22	28.00	28.76
3807	NASDAQ	UBSI	Wed, Jul 25, 2007	29.53	29.69	28.87	29.56
3806	NASDAQ	UBSI	Tue, Jul 24, 2007	30.39	30.39	29.04	29.30
3805	NASDAQ	UBSI	Mon, Jul 23, 2007	30.64	30.90	30.37	30.51
3804	NASDAQ	UBSI	Fri, Jul 20, 2007	31.13	31.32	30.46	30.57
3803	NASDAQ	UBSI	Thu, Jul 19, 2007	31.30	31.71	31.08	31.20
3802	NASDAQ	UBSI	Wed, Jul 18, 2007	31.53	31.70	30.84	31.19
3801	NASDAQ	UBSI	Tue, Jul 17, 2007	31.84	32.21	31.77	31.77
3800	NASDAQ	UBSI	Mon, Jul 16, 2007	32.26	32.35	31.76	31.83
3799	NASDAQ	UBSI	Fri, Jul 13, 2007	32.04	32.26	31.88	32.26
3798	NASDAQ	UBSI	Thu, Jul 12, 2007	31.72	32.23	31.54	32.15
3797	NASDAQ	UBSI	Wed, Jul 11, 2007	31.50	31.73	31.25	31.58
3796	NASDAQ	UBSI	Tue, Jul 10, 2007	31.85	32.05	31.39	31.57
3795	NASDAQ	UBSI	Mon, Jul 9, 2007	32.23	32.46	31.91	31.92
3794	NASDAQ	UBSI	Fri, Jul 6, 2007	32.23	32.87	32.18	32.24
3793	NASDAQ	UBSI	Thu, Jul 5, 2007	32.22	32.46	32.01	32.30
3792	NASDAQ	UBSI	Tue, Jul 3, 2007	32.33	32.37	32.18	32.26
3791	NASDAQ	UBSI	Mon, Jul 2, 2007	32.08	32.43	31.93	32.24
3790	NASDAQ	UBSI	Fri, Jun 29, 2007	32.25	32.42	31.79	31.80
3789	NASDAQ	UBSI	Thu, Jun 28, 2007	32.04	32.69	31.80	32.09
3788	NASDAQ	UBSI	Wed, Jun 27, 2007	31.22	32.01	31.22	31.97
3787	NASDAQ	UBSI	Tue, Jun 26, 2007	31.27	31.42	30.88	31.35
3786	NASDAQ	UBSI	Mon, Jun 25, 2007	31.39	31.77	31.02	31.17
3785	NASDAQ	UBSI	Fri, Jun 22, 2007	31.86	32.03	31.34	31.56
3784	NASDAQ	UBSI	Thu, Jun 21, 2007	32.00	32.19	31.66	31.96
3783	NASDAQ	UBSI	Wed, Jun 20, 2007	32.56	32.71	32.08	32.12
3782	NASDAQ	UBSI	Tue, Jun 19, 2007	32.26	32.63	32.15	32.51
3781	NASDAQ	UBSI	Mon, Jun 18, 2007	32.80	32.88	32.36	32.43
3780	NASDAQ	UBSI	Fri, Jun 15, 2007	32.70	32.93	32.42	32.78
3779	NASDAQ	UBSI	Thu, Jun 14, 2007	32.23	32.57	32.15	32.25
3778	NASDAQ	UBSI	Wed, Jun 13, 2007	32.26	32.47	31.87	32.38
3777	NASDAQ	UBSI	Tue, Jun 12, 2007	32.66	32.86	32.14	32.19
3776	NASDAQ	UBSI	Mon, Jun 11, 2007	32.85	33.12	32.59	32.89
3775	NASDAQ	UBSI	Fri, Jun 8, 2007	32.43	32.99	32.39	32.92
3774	NASDAQ	UBSI	Thu, Jun 7, 2007	32.90	32.90	32.30	32.48
3773	NASDAQ	UBSI	Wed, Jun 6, 2007	33.10	33.11	32.76	33.05
3772	NASDAQ	UBSI	Tue, Jun 5, 2007	33.85	34.02	33.20	33.31
3771	NASDAQ	UBSI	Mon, Jun 4, 2007	33.96	34.14	33.89	34.09
3770	NASDAQ	UBSI	Fri, Jun 1, 2007	33.94	34.26	33.77	34.12
3769	NASDAQ	UBSI	Thu, May 31, 2007	33.87	34.03	33.65	33.75
3768	NASDAQ	UBSI	Wed, May 30, 2007	33.58	33.82	33.46	33.74
3767	NASDAQ	UBSI	Tue, May 29, 2007	33.61	33.82	33.57	33.77
3766	NASDAQ	UBSI	Fri, May 25, 2007	33.51	33.66	33.26	33.62
3765	NASDAQ	UBSI	Thu, May 24, 2007	33.85	34.13	33.41	33.44
3764	NASDAQ	UBSI	Wed, May 23, 2007	34.26	34.35	33.87	33.91
3763	NASDAQ	UBSI	Tue, May 22, 2007	33.78	34.24	33.62	34.13
3762	NASDAQ	UBSI	Mon, May 21, 2007	33.52	34.05	33.31	33.86
3761	NASDAQ	UBSI	Fri, May 18, 2007	33.60	33.74	33.22	33.63
3760	NASDAQ	UBSI	Thu, May 17, 2007	33.84	34.13	33.47	33.55
3759	NASDAQ	UBSI	Wed, May 16, 2007	33.69	34.00	33.53	33.99
3758	NASDAQ	UBSI	Tue, May 15, 2007	33.90	34.20	33.48	33.52
3757	NASDAQ	UBSI	Mon, May 14, 2007	34.23	34.24	33.90	33.97
3756	NASDAQ	UBSI	Fri, May 11, 2007	33.80	34.27	33.71	34.25
3755	NASDAQ	UBSI	Thu, May 10, 2007	34.34	34.36	33.54	33.58
3754	NASDAQ	UBSI	Wed, May 9, 2007	34.22	34.71	34.15	34.55
3753	NASDAQ	UBSI	Tue, May 8, 2007	34.31	34.39	33.96	34.37
3752	NASDAQ	UBSI	Mon, May 7, 2007	34.41	34.64	34.32	34.40
3751	NASDAQ	UBSI	Fri, May 4, 2007	34.39	34.58	34.18	34.47
3750	NASDAQ	UBSI	Thu, May 3, 2007	34.12	34.37	34.05	34.27
3749	NASDAQ	UBSI	Wed, May 2, 2007	33.58	34.29	33.38	34.11
3748	NASDAQ	UBSI	Tue, May 1, 2007	33.70	33.74	33.12	33.69
3747	NASDAQ	UBSI	Mon, Apr 30, 2007	34.21	34.22	33.44	33.50
3746	NASDAQ	UBSI	Fri, Apr 27, 2007	34.33	34.39	34.05	34.20
3745	NASDAQ	UBSI	Thu, Apr 26, 2007	34.36	34.49	34.15	34.35
3744	NASDAQ	UBSI	Wed, Apr 25, 2007	34.24	34.61	34.24	34.45
3743	NASDAQ	UBSI	Tue, Apr 24, 2007	34.39	34.54	34.00	34.21
3742	NASDAQ	UBSI	Mon, Apr 23, 2007	34.72	35.08	34.36	34.38
3741	NASDAQ	UBSI	Fri, Apr 20, 2007	34.98	34.99	34.61	34.86
3740	NASDAQ	UBSI	Thu, Apr 19, 2007	34.72	34.75	34.07	34.56
3739	NASDAQ	UBSI	Wed, Apr 18, 2007	34.90	35.09	34.74	34.86
3738	NASDAQ	UBSI	Tue, Apr 17, 2007	35.14	35.27	34.91	35.04
3737	NASDAQ	UBSI	Mon, Apr 16, 2007	34.74	35.29	34.62	35.21
3736	NASDAQ	UBSI	Fri, Apr 13, 2007	33.99	34.45	33.94	34.45
3735	NASDAQ	UBSI	Thu, Apr 12, 2007	33.76	34.14	33.57	34.11
3734	NASDAQ	UBSI	Wed, Apr 11, 2007	34.55	34.55	33.81	33.92
3733	NASDAQ	UBSI	Tue, Apr 10, 2007	34.38	34.60	34.32	34.47
3732	NASDAQ	UBSI	Mon, Apr 9, 2007	34.60	34.69	34.33	34.45
3731	NASDAQ	UBSI	Thu, Apr 5, 2007	34.87	34.87	34.57	34.65
3730	NASDAQ	UBSI	Wed, Apr 4, 2007	35.08	35.25	34.75	34.81
3729	NASDAQ	UBSI	Tue, Apr 3, 2007	34.83	35.37	34.81	35.11
3728	NASDAQ	UBSI	Mon, Apr 2, 2007	35.30	35.30	34.59	34.80
3727	NASDAQ	UBSI	Fri, Mar 30, 2007	35.13	35.32	34.86	35.03
3726	NASDAQ	UBSI	Thu, Mar 29, 2007	34.94	35.27	34.58	35.09
3725	NASDAQ	UBSI	Wed, Mar 28, 2007	34.90	35.03	34.52	34.73
3724	NASDAQ	UBSI	Tue, Mar 27, 2007	35.24	35.28	34.65	35.02
3723	NASDAQ	UBSI	Mon, Mar 26, 2007	35.45	35.58	35.02	35.41
3722	NASDAQ	UBSI	Fri, Mar 23, 2007	35.40	35.65	35.40	35.52
3721	NASDAQ	UBSI	Thu, Mar 22, 2007	35.94	35.94	35.36	35.49
3720	NASDAQ	UBSI	Wed, Mar 21, 2007	35.21	36.01	35.02	35.94
3719	NASDAQ	UBSI	Tue, Mar 20, 2007	34.69	35.21	34.59	35.21
3718	NASDAQ	UBSI	Mon, Mar 19, 2007	34.56	35.05	34.41	34.87
3717	NASDAQ	UBSI	Fri, Mar 16, 2007	34.75	34.75	34.14	34.41
3716	NASDAQ	UBSI	Thu, Mar 15, 2007	34.35	34.76	34.33	34.76
3715	NASDAQ	UBSI	Wed, Mar 14, 2007	33.85	34.37	33.60	34.36
3714	NASDAQ	UBSI	Tue, Mar 13, 2007	34.90	35.12	33.91	33.93
3713	NASDAQ	UBSI	Mon, Mar 12, 2007	35.21	35.25	34.96	35.18
3712	NASDAQ	UBSI	Fri, Mar 9, 2007	35.34	35.39	35.02	35.23
3711	NASDAQ	UBSI	Thu, Mar 8, 2007	35.29	35.49	35.06	35.14
3710	NASDAQ	UBSI	Wed, Mar 7, 2007	35.31	35.50	35.02	35.06
3709	NASDAQ	UBSI	Tue, Mar 6, 2007	35.25	35.68	35.15	35.48
3708	NASDAQ	UBSI	Mon, Mar 5, 2007	35.70	35.70	35.04	35.04
3707	NASDAQ	UBSI	Fri, Mar 2, 2007	35.75	35.99	35.51	35.74
3706	NASDAQ	UBSI	Thu, Mar 1, 2007	35.25	36.25	35.01	36.00
3705	NASDAQ	UBSI	Wed, Feb 28, 2007	35.61	35.99	35.31	35.57
3704	NASDAQ	UBSI	Tue, Feb 27, 2007	36.73	36.92	35.56	35.67
3703	NASDAQ	UBSI	Mon, Feb 26, 2007	37.39	37.48	36.75	37.06
3702	NASDAQ	UBSI	Fri, Feb 23, 2007	37.32	37.41	37.02	37.18
3701	NASDAQ	UBSI	Thu, Feb 22, 2007	37.51	37.55	37.17	37.54
3700	NASDAQ	UBSI	Wed, Feb 21, 2007	37.37	37.59	37.24	37.41
3699	NASDAQ	UBSI	Tue, Feb 20, 2007	37.01	37.61	36.86	37.45
3698	NASDAQ	UBSI	Fri, Feb 16, 2007	36.96	37.27	36.96	37.16
3697	NASDAQ	UBSI	Thu, Feb 15, 2007	37.17	37.17	36.70	37.01
3696	NASDAQ	UBSI	Wed, Feb 14, 2007	37.07	37.33	37.02	37.11
3695	NASDAQ	UBSI	Tue, Feb 13, 2007	36.94	37.12	36.92	37.11
3694	NASDAQ	UBSI	Mon, Feb 12, 2007	36.70	36.86	36.48	36.82
3693	NASDAQ	UBSI	Fri, Feb 9, 2007	36.90	36.90	36.46	36.57
3692	NASDAQ	UBSI	Thu, Feb 8, 2007	36.95	37.11	36.74	36.99
3691	NASDAQ	UBSI	Wed, Feb 7, 2007	37.08	37.15	36.82	37.11
3690	NASDAQ	UBSI	Tue, Feb 6, 2007	36.98	37.13	36.77	36.95
3689	NASDAQ	UBSI	Mon, Feb 5, 2007	36.76	36.99	36.51	36.81
3688	NASDAQ	UBSI	Fri, Feb 2, 2007	36.84	36.98	36.64	36.87
3687	NASDAQ	UBSI	Thu, Feb 1, 2007	36.70	36.86	36.50	36.73
3686	NASDAQ	UBSI	Wed, Jan 31, 2007	36.09	36.68	36.03	36.52
3685	NASDAQ	UBSI	Tue, Jan 30, 2007	35.95	36.30	35.85	36.27
3684	NASDAQ	UBSI	Mon, Jan 29, 2007	35.71	36.21	35.68	35.92
3683	NASDAQ	UBSI	Fri, Jan 26, 2007	36.16	36.37	35.89	36.27
3682	NASDAQ	UBSI	Thu, Jan 25, 2007	36.75	36.84	36.00	36.35
3681	NASDAQ	UBSI	Wed, Jan 24, 2007	36.28	36.91	36.28	36.89
3680	NASDAQ	UBSI	Tue, Jan 23, 2007	36.11	36.74	36.10	36.38
3679	NASDAQ	UBSI	Mon, Jan 22, 2007	36.60	36.63	36.00	36.25
3678	NASDAQ	UBSI	Fri, Jan 19, 2007	36.47	36.89	36.00	36.69
3677	NASDAQ	UBSI	Thu, Jan 18, 2007	36.25	36.60	36.00	36.33
3676	NASDAQ	UBSI	Wed, Jan 17, 2007	36.55	36.98	36.00	36.35
3675	NASDAQ	UBSI	Tue, Jan 16, 2007	37.22	37.46	36.67	36.77
3674	NASDAQ	UBSI	Fri, Jan 12, 2007	37.31	37.53	37.16	37.28
3673	NASDAQ	UBSI	Thu, Jan 11, 2007	37.48	37.53	37.09	37.39
3672	NASDAQ	UBSI	Wed, Jan 10, 2007	37.43	37.58	36.90	37.34
3671	NASDAQ	UBSI	Tue, Jan 9, 2007	37.91	38.03	36.78	37.62
3670	NASDAQ	UBSI	Mon, Jan 8, 2007	37.86	38.09	37.32	37.96
3669	NASDAQ	UBSI	Fri, Jan 5, 2007	38.88	38.88	37.70	37.82
3668	NASDAQ	UBSI	Thu, Jan 4, 2007	38.90	39.27	38.58	39.14
3667	NASDAQ	UBSI	Wed, Jan 3, 2007	38.97	39.50	38.60	39.05
3666	NASDAQ	UBSI	Fri, Dec 29, 2006	39.18	39.30	38.58	38.65
3665	NASDAQ	UBSI	Thu, Dec 28, 2006	38.99	39.71	38.99	39.12
3664	NASDAQ	UBSI	Wed, Dec 27, 2006	38.63	39.44	38.63	39.30
3663	NASDAQ	UBSI	Tue, Dec 26, 2006	37.99	38.71	37.96	38.68
3662	NASDAQ	UBSI	Fri, Dec 22, 2006	38.06	38.06	37.75	37.90
3661	NASDAQ	UBSI	Thu, Dec 21, 2006	38.00	38.28	37.73	37.99
3660	NASDAQ	UBSI	Wed, Dec 20, 2006	38.27	38.27	37.85	37.98
3659	NASDAQ	UBSI	Tue, Dec 19, 2006	37.86	38.29	37.80	38.13
3658	NASDAQ	UBSI	Mon, Dec 18, 2006	38.37	38.69	37.79	38.04
3657	NASDAQ	UBSI	Fri, Dec 15, 2006	38.40	38.59	38.28	38.43
3656	NASDAQ	UBSI	Thu, Dec 14, 2006	38.15	38.68	38.15	38.35
3655	NASDAQ	UBSI	Wed, Dec 13, 2006	38.07	38.21	37.80	38.18
3654	NASDAQ	UBSI	Tue, Dec 12, 2006	38.03	38.07	37.76	38.00
3653	NASDAQ	UBSI	Mon, Dec 11, 2006	37.99	38.16	37.85	37.94
3652	NASDAQ	UBSI	Fri, Dec 8, 2006	37.93	38.12	37.62	37.98
3651	NASDAQ	UBSI	Thu, Dec 7, 2006	38.41	38.52	38.01	38.05
3650	NASDAQ	UBSI	Wed, Dec 6, 2006	38.85	38.88	38.24	38.30
3649	NASDAQ	UBSI	Tue, Dec 5, 2006	39.42	39.42	38.93	39.01
3648	NASDAQ	UBSI	Mon, Dec 4, 2006	38.32	39.27	38.25	39.21
3647	NASDAQ	UBSI	Fri, Dec 1, 2006	38.50	38.63	37.85	38.28
3646	NASDAQ	UBSI	Thu, Nov 30, 2006	38.56	38.74	38.17	38.58
3645	NASDAQ	UBSI	Wed, Nov 29, 2006	38.27	38.71	38.16	38.69
3644	NASDAQ	UBSI	Tue, Nov 28, 2006	37.82	38.19	37.82	38.19
3643	NASDAQ	UBSI	Mon, Nov 27, 2006	38.90	38.90	37.74	37.77
3642	NASDAQ	UBSI	Fri, Nov 24, 2006	38.62	39.17	38.59	39.13
3641	NASDAQ	UBSI	Wed, Nov 22, 2006	39.02	39.03	38.68	38.90
3640	NASDAQ	UBSI	Tue, Nov 21, 2006	39.04	39.15	38.83	38.88
3639	NASDAQ	UBSI	Mon, Nov 20, 2006	39.00	39.20	38.94	39.09
3638	NASDAQ	UBSI	Fri, Nov 17, 2006	39.46	39.46	39.10	39.21
3637	NASDAQ	UBSI	Thu, Nov 16, 2006	39.43	39.47	39.05	39.46
3636	NASDAQ	UBSI	Wed, Nov 15, 2006	38.75	39.41	38.66	39.39
3635	NASDAQ	UBSI	Tue, Nov 14, 2006	38.21	38.76	37.96	38.75
3634	NASDAQ	UBSI	Mon, Nov 13, 2006	37.79	38.27	37.74	38.15
3633	NASDAQ	UBSI	Fri, Nov 10, 2006	37.34	37.75	37.17	37.75
3632	NASDAQ	UBSI	Thu, Nov 9, 2006	38.18	38.22	37.11	37.41
3631	NASDAQ	UBSI	Wed, Nov 8, 2006	37.57	38.17	37.29	38.05
3630	NASDAQ	UBSI	Tue, Nov 7, 2006	37.40	38.24	37.39	37.61
3629	NASDAQ	UBSI	Mon, Nov 6, 2006	37.38	37.65	37.13	37.47
3628	NASDAQ	UBSI	Fri, Nov 3, 2006	37.16	37.38	36.84	37.21
3627	NASDAQ	UBSI	Thu, Nov 2, 2006	37.11	37.43	36.96	36.96
3626	NASDAQ	UBSI	Wed, Nov 1, 2006	38.26	38.43	37.37	37.37
3625	NASDAQ	UBSI	Tue, Oct 31, 2006	38.40	38.50	38.00	38.19
3624	NASDAQ	UBSI	Mon, Oct 30, 2006	38.12	38.54	38.01	38.45
3623	NASDAQ	UBSI	Fri, Oct 27, 2006	38.79	38.83	38.14	38.29
3622	NASDAQ	UBSI	Thu, Oct 26, 2006	38.00	38.96	37.86	38.95
3621	NASDAQ	UBSI	Wed, Oct 25, 2006	37.54	38.10	37.54	37.89
3620	NASDAQ	UBSI	Tue, Oct 24, 2006	37.85	37.87	37.47	37.67
3619	NASDAQ	UBSI	Mon, Oct 23, 2006	37.60	38.10	37.48	37.82
3618	NASDAQ	UBSI	Fri, Oct 20, 2006	38.33	38.33	37.68	37.79
3617	NASDAQ	UBSI	Thu, Oct 19, 2006	38.14	38.38	38.03	38.14
3616	NASDAQ	UBSI	Wed, Oct 18, 2006	38.25	38.39	38.00	38.14
3615	NASDAQ	UBSI	Tue, Oct 17, 2006	37.90	38.18	37.75	38.17
3614	NASDAQ	UBSI	Mon, Oct 16, 2006	38.05	38.26	37.95	38.15
3613	NASDAQ	UBSI	Fri, Oct 13, 2006	38.05	38.35	37.78	38.20
3612	NASDAQ	UBSI	Thu, Oct 12, 2006	37.45	38.06	37.45	38.03
3611	NASDAQ	UBSI	Wed, Oct 11, 2006	37.38	37.57	36.98	37.30
3610	NASDAQ	UBSI	Tue, Oct 10, 2006	37.86	37.86	37.33	37.44
3609	NASDAQ	UBSI	Mon, Oct 9, 2006	37.30	37.79	37.24	37.77
3608	NASDAQ	UBSI	Fri, Oct 6, 2006	37.58	37.67	37.21	37.40
3607	NASDAQ	UBSI	Thu, Oct 5, 2006	37.25	37.81	37.19	37.80
3606	NASDAQ	UBSI	Wed, Oct 4, 2006	36.76	37.44	36.51	37.36
3605	NASDAQ	UBSI	Tue, Oct 3, 2006	36.79	37.26	36.68	36.94
3604	NASDAQ	UBSI	Mon, Oct 2, 2006	37.48	37.48	36.71	36.77
3603	NASDAQ	UBSI	Fri, Sep 29, 2006	37.74	37.83	37.13	37.22
3602	NASDAQ	UBSI	Thu, Sep 28, 2006	37.80	37.92	37.49	37.62
3601	NASDAQ	UBSI	Wed, Sep 27, 2006	37.50	37.99	37.50	37.78
3600	NASDAQ	UBSI	Tue, Sep 26, 2006	37.98	38.12	37.52	37.69
3599	NASDAQ	UBSI	Mon, Sep 25, 2006	37.33	38.06	37.07	37.90
3598	NASDAQ	UBSI	Fri, Sep 22, 2006	37.42	37.50	36.82	37.32
3597	NASDAQ	UBSI	Thu, Sep 21, 2006	38.25	38.28	37.29	37.63
3596	NASDAQ	UBSI	Wed, Sep 20, 2006	37.70	38.25	37.70	38.17
3595	NASDAQ	UBSI	Tue, Sep 19, 2006	37.61	37.61	36.92	37.50
3594	NASDAQ	UBSI	Mon, Sep 18, 2006	37.63	37.98	37.28	37.62
3593	NASDAQ	UBSI	Fri, Sep 15, 2006	38.01	38.13	37.76	37.87
3592	NASDAQ	UBSI	Thu, Sep 14, 2006	37.73	37.85	37.48	37.75
3591	NASDAQ	UBSI	Wed, Sep 13, 2006	37.80	37.95	37.50	37.95
3590	NASDAQ	UBSI	Tue, Sep 12, 2006	36.93	37.79	36.92	37.79
3589	NASDAQ	UBSI	Mon, Sep 11, 2006	36.57	37.03	36.40	36.84
3588	NASDAQ	UBSI	Fri, Sep 8, 2006	36.59	36.83	36.40	36.72
3587	NASDAQ	UBSI	Thu, Sep 7, 2006	36.80	37.19	36.52	36.59
3586	NASDAQ	UBSI	Wed, Sep 6, 2006	37.14	37.32	36.89	36.91
3585	NASDAQ	UBSI	Tue, Sep 5, 2006	37.50	37.80	37.38	37.50
3584	NASDAQ	UBSI	Fri, Sep 1, 2006	37.48	37.53	37.20	37.37
3583	NASDAQ	UBSI	Thu, Aug 31, 2006	37.48	37.69	37.19	37.27
3582	NASDAQ	UBSI	Wed, Aug 30, 2006	37.18	37.55	36.90	37.34
3581	NASDAQ	UBSI	Tue, Aug 29, 2006	37.20	37.25	36.42	37.24
3580	NASDAQ	UBSI	Mon, Aug 28, 2006	36.71	37.06	36.40	36.99
3579	NASDAQ	UBSI	Fri, Aug 25, 2006	36.49	36.93	36.37	36.58
3578	NASDAQ	UBSI	Thu, Aug 24, 2006	36.79	36.91	36.37	36.68
3577	NASDAQ	UBSI	Wed, Aug 23, 2006	37.25	37.32	36.46	36.67
3576	NASDAQ	UBSI	Tue, Aug 22, 2006	36.76	37.20	36.65	37.20
3575	NASDAQ	UBSI	Mon, Aug 21, 2006	36.90	37.13	36.67	36.81
3574	NASDAQ	UBSI	Fri, Aug 18, 2006	37.38	37.38	36.90	37.15
3573	NASDAQ	UBSI	Thu, Aug 17, 2006	37.00	37.52	36.90	37.16
3572	NASDAQ	UBSI	Wed, Aug 16, 2006	37.17	37.33	36.83	37.21
3571	NASDAQ	UBSI	Tue, Aug 15, 2006	36.50	37.14	36.49	37.04
3570	NASDAQ	UBSI	Mon, Aug 14, 2006	36.49	36.81	36.11	36.17
3569	NASDAQ	UBSI	Fri, Aug 11, 2006	36.10	36.31	35.98	36.20
3568	NASDAQ	UBSI	Thu, Aug 10, 2006	35.80	36.47	35.72	36.18
3567	NASDAQ	UBSI	Wed, Aug 9, 2006	36.41	36.46	35.70	35.89
3566	NASDAQ	UBSI	Tue, Aug 8, 2006	36.39	36.71	35.84	36.00
3565	NASDAQ	UBSI	Mon, Aug 7, 2006	35.88	36.28	35.74	36.19
3564	NASDAQ	UBSI	Fri, Aug 4, 2006	36.60	37.04	35.81	36.17
3563	NASDAQ	UBSI	Thu, Aug 3, 2006	35.25	36.56	35.25	36.31
3562	NASDAQ	UBSI	Wed, Aug 2, 2006	35.40	35.66	35.06	35.59
3561	NASDAQ	UBSI	Tue, Aug 1, 2006	35.31	35.50	34.95	35.13
3560	NASDAQ	UBSI	Mon, Jul 31, 2006	36.22	36.22	35.22	35.63
3559	NASDAQ	UBSI	Fri, Jul 28, 2006	35.37	36.24	35.28	36.16
3558	NASDAQ	UBSI	Thu, Jul 27, 2006	36.45	36.46	35.11	35.19
3557	NASDAQ	UBSI	Wed, Jul 26, 2006	35.90	36.60	35.55	36.13
3556	NASDAQ	UBSI	Tue, Jul 25, 2006	36.00	36.82	35.87	36.28
3555	NASDAQ	UBSI	Mon, Jul 24, 2006	35.51	36.08	35.41	36.06
3554	NASDAQ	UBSI	Fri, Jul 21, 2006	35.67	35.69	34.91	35.19
3553	NASDAQ	UBSI	Thu, Jul 20, 2006	36.90	36.94	35.60	35.83
3552	NASDAQ	UBSI	Wed, Jul 19, 2006	35.38	36.81	35.36	36.77
3551	NASDAQ	UBSI	Tue, Jul 18, 2006	34.67	35.48	34.42	35.27
3550	NASDAQ	UBSI	Mon, Jul 17, 2006	34.49	35.00	34.21	34.50
3549	NASDAQ	UBSI	Fri, Jul 14, 2006	34.65	34.89	34.21	34.55
3548	NASDAQ	UBSI	Thu, Jul 13, 2006	35.15	35.33	34.68	34.82
3547	NASDAQ	UBSI	Wed, Jul 12, 2006	36.14	36.14	35.15	35.27
3546	NASDAQ	UBSI	Tue, Jul 11, 2006	35.75	36.36	35.31	36.26
3545	NASDAQ	UBSI	Mon, Jul 10, 2006	35.69	36.14	35.69	35.84
3544	NASDAQ	UBSI	Fri, Jul 7, 2006	36.20	36.45	35.67	35.70
3543	NASDAQ	UBSI	Thu, Jul 6, 2006	36.23	36.47	36.07	36.40
3542	NASDAQ	UBSI	Wed, Jul 5, 2006	36.56	36.94	36.01	36.20
3541	NASDAQ	UBSI	Mon, Jul 3, 2006	36.99	37.05	36.38	37.05
3540	NASDAQ	UBSI	Fri, Jun 30, 2006	36.97	36.99	36.33	36.63
3539	NASDAQ	UBSI	Thu, Jun 29, 2006	35.72	36.77	35.36	36.77
3538	NASDAQ	UBSI	Wed, Jun 28, 2006	35.36	35.93	34.93	35.42
3537	NASDAQ	UBSI	Tue, Jun 27, 2006	35.93	36.12	35.03	35.13
3536	NASDAQ	UBSI	Mon, Jun 26, 2006	35.16	36.03	35.10	36.02
3535	NASDAQ	UBSI	Fri, Jun 23, 2006	35.24	35.31	34.81	35.00
3534	NASDAQ	UBSI	Thu, Jun 22, 2006	35.78	36.03	35.35	35.43
3533	NASDAQ	UBSI	Wed, Jun 21, 2006	34.94	35.99	34.94	35.95
3532	NASDAQ	UBSI	Tue, Jun 20, 2006	35.05	35.49	34.95	35.09
3531	NASDAQ	UBSI	Mon, Jun 19, 2006	35.88	36.04	35.04	35.10
3530	NASDAQ	UBSI	Fri, Jun 16, 2006	36.58	36.66	35.75	35.85
3529	NASDAQ	UBSI	Thu, Jun 15, 2006	36.02	36.89	35.80	36.75
3528	NASDAQ	UBSI	Wed, Jun 14, 2006	35.63	36.01	35.25	35.76
3527	NASDAQ	UBSI	Tue, Jun 13, 2006	35.82	36.79	35.80	35.80
3526	NASDAQ	UBSI	Mon, Jun 12, 2006	35.96	36.64	35.78	35.99
3525	NASDAQ	UBSI	Fri, Jun 9, 2006	36.74	36.74	35.91	36.10
3524	NASDAQ	UBSI	Thu, Jun 8, 2006	35.21	36.75	34.46	36.54
3523	NASDAQ	UBSI	Wed, Jun 7, 2006	35.09	35.85	34.57	35.48
3522	NASDAQ	UBSI	Tue, Jun 6, 2006	34.83	35.20	34.56	35.04
3521	NASDAQ	UBSI	Mon, Jun 5, 2006	36.21	36.37	34.91	35.07
3520	NASDAQ	UBSI	Fri, Jun 2, 2006	36.46	36.65	35.86	36.34
3519	NASDAQ	UBSI	Thu, Jun 1, 2006	35.37	36.34	35.21	36.34
3518	NASDAQ	UBSI	Wed, May 31, 2006	35.14	35.70	35.00	35.27
3517	NASDAQ	UBSI	Tue, May 30, 2006	35.74	36.00	34.90	34.91
3516	NASDAQ	UBSI	Fri, May 26, 2006	36.44	36.56	35.77	35.90
3515	NASDAQ	UBSI	Thu, May 25, 2006	36.32	36.45	35.68	36.37
3514	NASDAQ	UBSI	Wed, May 24, 2006	34.84	36.19	34.47	35.98
3513	NASDAQ	UBSI	Tue, May 23, 2006	35.77	35.86	34.87	34.89
3512	NASDAQ	UBSI	Mon, May 22, 2006	35.23	35.99	35.05	35.53
3511	NASDAQ	UBSI	Fri, May 19, 2006	34.80	35.88	34.75	35.46
3510	NASDAQ	UBSI	Thu, May 18, 2006	35.53	35.75	34.81	34.84
3509	NASDAQ	UBSI	Wed, May 17, 2006	35.49	35.69	35.11	35.26
3508	NASDAQ	UBSI	Tue, May 16, 2006	35.64	35.98	35.41	35.72
3507	NASDAQ	UBSI	Mon, May 15, 2006	35.20	35.84	35.06	35.47
3506	NASDAQ	UBSI	Fri, May 12, 2006	35.73	36.00	35.26	35.41
3505	NASDAQ	UBSI	Thu, May 11, 2006	36.23	36.23	35.33	35.38
3504	NASDAQ	UBSI	Wed, May 10, 2006	36.52	36.70	36.13	36.33
3503	NASDAQ	UBSI	Tue, May 9, 2006	36.64	36.81	36.41	36.50
3502	NASDAQ	UBSI	Mon, May 8, 2006	36.64	37.02	36.59	36.77
3501	NASDAQ	UBSI	Fri, May 5, 2006	36.94	37.19	36.56	36.92
3500	NASDAQ	UBSI	Thu, May 4, 2006	36.48	36.83	36.43	36.72
3499	NASDAQ	UBSI	Wed, May 3, 2006	36.45	36.67	36.11	36.59
3498	NASDAQ	UBSI	Tue, May 2, 2006	35.98	36.68	35.80	36.65
3497	NASDAQ	UBSI	Mon, May 1, 2006	36.76	36.76	35.90	35.96
3496	NASDAQ	UBSI	Fri, Apr 28, 2006	36.23	36.67	36.09	36.48
3495	NASDAQ	UBSI	Thu, Apr 27, 2006	36.15	36.99	35.90	36.42
3494	NASDAQ	UBSI	Wed, Apr 26, 2006	36.67	36.82	36.24	36.33
3493	NASDAQ	UBSI	Tue, Apr 25, 2006	36.81	36.81	36.16	36.50
3492	NASDAQ	UBSI	Mon, Apr 24, 2006	37.14	37.19	36.71	36.79
3491	NASDAQ	UBSI	Fri, Apr 21, 2006	37.79	37.98	37.14	37.27
3490	NASDAQ	UBSI	Thu, Apr 20, 2006	37.95	37.95	37.25	37.66
3489	NASDAQ	UBSI	Wed, Apr 19, 2006	37.89	38.00	37.61	37.98
3488	NASDAQ	UBSI	Tue, Apr 18, 2006	36.65	37.87	36.49	37.86
3487	NASDAQ	UBSI	Mon, Apr 17, 2006	36.47	36.67	36.13	36.56
3486	NASDAQ	UBSI	Thu, Apr 13, 2006	36.22	36.76	36.13	36.66
3485	NASDAQ	UBSI	Wed, Apr 12, 2006	36.18	36.49	36.01	36.34
3484	NASDAQ	UBSI	Tue, Apr 11, 2006	36.97	37.13	36.09	36.27
3483	NASDAQ	UBSI	Mon, Apr 10, 2006	37.01	37.49	36.70	36.91
3482	NASDAQ	UBSI	Fri, Apr 7, 2006	38.07	38.11	37.03	37.07
3481	NASDAQ	UBSI	Thu, Apr 6, 2006	37.84	38.04	37.50	38.00
3480	NASDAQ	UBSI	Wed, Apr 5, 2006	38.18	38.19	37.55	37.96
3479	NASDAQ	UBSI	Tue, Apr 4, 2006	37.74	38.37	37.48	38.00
3478	NASDAQ	UBSI	Mon, Apr 3, 2006	38.40	38.41	37.52	37.67
3477	NASDAQ	UBSI	Fri, Mar 31, 2006	37.95	38.27	37.66	38.27
3476	NASDAQ	UBSI	Thu, Mar 30, 2006	38.12	38.19	37.45	37.78
3475	NASDAQ	UBSI	Wed, Mar 29, 2006	37.73	38.25	37.45	38.16
3474	NASDAQ	UBSI	Tue, Mar 28, 2006	37.66	37.98	37.49	37.49
3473	NASDAQ	UBSI	Mon, Mar 27, 2006	38.10	38.10	37.64	37.81
3472	NASDAQ	UBSI	Fri, Mar 24, 2006	37.97	38.10	37.67	38.03
3471	NASDAQ	UBSI	Thu, Mar 23, 2006	38.02	38.10	37.64	38.00
3470	NASDAQ	UBSI	Wed, Mar 22, 2006	37.55	38.19	37.48	38.13
3469	NASDAQ	UBSI	Tue, Mar 21, 2006	37.83	38.11	37.62	37.62
3468	NASDAQ	UBSI	Mon, Mar 20, 2006	38.12	38.28	37.79	38.02
3467	NASDAQ	UBSI	Fri, Mar 17, 2006	37.95	38.38	37.70	38.31
3466	NASDAQ	UBSI	Thu, Mar 16, 2006	37.99	38.00	37.72	37.73
3465	NASDAQ	UBSI	Wed, Mar 15, 2006	37.90	37.99	37.49	37.98
3464	NASDAQ	UBSI	Tue, Mar 14, 2006	37.26	37.84	36.82	37.79
3463	NASDAQ	UBSI	Mon, Mar 13, 2006	37.20	37.51	37.06	37.25
3462	NASDAQ	UBSI	Fri, Mar 10, 2006	35.99	37.14	35.82	37.11
3461	NASDAQ	UBSI	Thu, Mar 9, 2006	36.50	36.50	35.95	36.00
3460	NASDAQ	UBSI	Wed, Mar 8, 2006	36.33	36.53	35.90	36.32
3459	NASDAQ	UBSI	Tue, Mar 7, 2006	36.44	36.61	35.97	36.47
3458	NASDAQ	UBSI	Mon, Mar 6, 2006	37.00	37.00	36.27	36.45
3457	NASDAQ	UBSI	Fri, Mar 3, 2006	37.49	37.86	37.03	37.03
3456	NASDAQ	UBSI	Thu, Mar 2, 2006	37.77	37.84	37.32	37.83
3455	NASDAQ	UBSI	Wed, Mar 1, 2006	37.69	38.00	37.29	38.00
3454	NASDAQ	UBSI	Tue, Feb 28, 2006	38.11	38.17	37.36	37.47
3453	NASDAQ	UBSI	Mon, Feb 27, 2006	37.98	38.50	37.87	38.38
3452	NASDAQ	UBSI	Fri, Feb 24, 2006	37.37	38.10	37.28	38.03
3451	NASDAQ	UBSI	Thu, Feb 23, 2006	37.51	38.05	37.34	37.55
3450	NASDAQ	UBSI	Wed, Feb 22, 2006	37.58	38.07	37.31	37.74
3449	NASDAQ	UBSI	Tue, Feb 21, 2006	37.53	37.75	37.07	37.39
3448	NASDAQ	UBSI	Fri, Feb 17, 2006	38.17	38.17	37.42	37.63
3447	NASDAQ	UBSI	Thu, Feb 16, 2006	37.81	38.10	37.62	37.99
3446	NASDAQ	UBSI	Wed, Feb 15, 2006	37.40	37.84	37.24	37.66
3445	NASDAQ	UBSI	Tue, Feb 14, 2006	36.80	37.73	36.48	37.53
3444	NASDAQ	UBSI	Mon, Feb 13, 2006	36.75	37.10	36.18	36.59
3443	NASDAQ	UBSI	Fri, Feb 10, 2006	36.31	37.08	36.03	36.98
3442	NASDAQ	UBSI	Thu, Feb 9, 2006	36.72	37.37	36.38	36.38
3441	NASDAQ	UBSI	Wed, Feb 8, 2006	36.19	36.80	36.06	36.65
3440	NASDAQ	UBSI	Tue, Feb 7, 2006	36.40	36.74	36.22	36.23
3439	NASDAQ	UBSI	Mon, Feb 6, 2006	36.67	36.75	36.12	36.56
3438	NASDAQ	UBSI	Fri, Feb 3, 2006	36.85	37.04	36.52	36.80
3437	NASDAQ	UBSI	Thu, Feb 2, 2006	37.59	37.60	36.49	36.97
3436	NASDAQ	UBSI	Wed, Feb 1, 2006	37.04	37.80	37.02	37.74
3435	NASDAQ	UBSI	Tue, Jan 31, 2006	37.52	37.61	36.82	37.27
3434	NASDAQ	UBSI	Mon, Jan 30, 2006	38.05	38.20	37.41	37.62
3433	NASDAQ	UBSI	Fri, Jan 27, 2006	38.01	38.50	37.86	38.13
3432	NASDAQ	UBSI	Thu, Jan 26, 2006	37.33	38.31	36.93	38.18
3431	NASDAQ	UBSI	Wed, Jan 25, 2006	37.45	37.45	36.72	37.14
3430	NASDAQ	UBSI	Tue, Jan 24, 2006	36.69	37.44	36.41	37.32
3429	NASDAQ	UBSI	Mon, Jan 23, 2006	36.23	36.65	35.98	36.53
3428	NASDAQ	UBSI	Fri, Jan 20, 2006	37.00	37.00	35.90	36.02
3427	NASDAQ	UBSI	Thu, Jan 19, 2006	36.70	37.00	36.30	36.72
3426	NASDAQ	UBSI	Wed, Jan 18, 2006	36.21	36.66	36.00	36.66
3425	NASDAQ	UBSI	Tue, Jan 17, 2006	36.60	36.70	36.22	36.38
3424	NASDAQ	UBSI	Fri, Jan 13, 2006	36.80	37.04	36.59	36.76
3423	NASDAQ	UBSI	Thu, Jan 12, 2006	36.92	37.06	36.59	36.64
3422	NASDAQ	UBSI	Wed, Jan 11, 2006	37.35	37.55	36.76	37.08
3421	NASDAQ	UBSI	Tue, Jan 10, 2006	36.90	37.50	36.81	37.44
3420	NASDAQ	UBSI	Mon, Jan 9, 2006	36.86	37.36	36.76	37.13
3419	NASDAQ	UBSI	Fri, Jan 6, 2006	36.61	36.89	35.96	36.88
3418	NASDAQ	UBSI	Thu, Jan 5, 2006	36.24	36.63	36.11	36.31
3417	NASDAQ	UBSI	Wed, Jan 4, 2006	35.60	36.46	35.59	36.34
3416	NASDAQ	UBSI	Tue, Jan 3, 2006	35.79	35.83	34.46	35.58
3415	NASDAQ	UBSI	Fri, Dec 30, 2005	35.55	35.57	34.86	35.24
3414	NASDAQ	UBSI	Thu, Dec 29, 2005	35.92	36.30	35.58	35.60
3413	NASDAQ	UBSI	Wed, Dec 28, 2005	36.17	36.17	35.80	36.07
3412	NASDAQ	UBSI	Tue, Dec 27, 2005	36.49	36.62	35.82	35.83
3411	NASDAQ	UBSI	Fri, Dec 23, 2005	36.44	36.57	36.33	36.41
3410	NASDAQ	UBSI	Thu, Dec 22, 2005	36.40	36.72	36.15	36.38
3409	NASDAQ	UBSI	Wed, Dec 21, 2005	36.36	36.68	36.20	36.48
3408	NASDAQ	UBSI	Tue, Dec 20, 2005	36.30	36.72	36.15	36.49
3407	NASDAQ	UBSI	Mon, Dec 19, 2005	36.68	36.88	36.30	36.42
3406	NASDAQ	UBSI	Fri, Dec 16, 2005	37.12	37.54	36.68	36.73
3405	NASDAQ	UBSI	Thu, Dec 15, 2005	37.58	37.67	36.68	36.99
3404	NASDAQ	UBSI	Wed, Dec 14, 2005	37.55	37.93	37.48	37.67
3403	NASDAQ	UBSI	Tue, Dec 13, 2005	37.66	37.84	36.86	37.43
3402	NASDAQ	UBSI	Mon, Dec 12, 2005	37.88	38.00	37.47	37.56
3401	NASDAQ	UBSI	Fri, Dec 9, 2005	37.71	38.26	37.71	37.97
3400	NASDAQ	UBSI	Thu, Dec 8, 2005	37.85	38.50	37.38	37.80
3399	NASDAQ	UBSI	Wed, Dec 7, 2005	38.20	38.20	37.53	37.84
3398	NASDAQ	UBSI	Tue, Dec 6, 2005	38.36	38.50	38.26	38.38
3397	NASDAQ	UBSI	Mon, Dec 5, 2005	38.37	38.48	37.65	38.17
3396	NASDAQ	UBSI	Fri, Dec 2, 2005	38.48	38.55	37.94	38.48
3395	NASDAQ	UBSI	Thu, Dec 1, 2005	38.00	38.48	37.71	38.47
3394	NASDAQ	UBSI	Wed, Nov 30, 2005	37.55	38.18	37.30	37.79
3393	NASDAQ	UBSI	Tue, Nov 29, 2005	37.47	38.13	37.47	37.62
3392	NASDAQ	UBSI	Mon, Nov 28, 2005	37.95	38.26	37.35	37.48
3391	NASDAQ	UBSI	Fri, Nov 25, 2005	37.87	38.23	37.83	38.05
3390	NASDAQ	UBSI	Wed, Nov 23, 2005	38.00	38.28	37.93	38.10
3389	NASDAQ	UBSI	Tue, Nov 22, 2005	37.97	38.28	37.54	38.08
3388	NASDAQ	UBSI	Mon, Nov 21, 2005	37.64	38.33	37.22	38.06
3387	NASDAQ	UBSI	Fri, Nov 18, 2005	37.94	37.94	37.54	37.64
3386	NASDAQ	UBSI	Thu, Nov 17, 2005	37.03	37.59	36.75	37.57
3385	NASDAQ	UBSI	Wed, Nov 16, 2005	37.40	37.46	36.71	36.89
3384	NASDAQ	UBSI	Tue, Nov 15, 2005	37.89	37.94	37.28	37.30
3383	NASDAQ	UBSI	Mon, Nov 14, 2005	38.02	38.35	37.51	37.88
3382	NASDAQ	UBSI	Fri, Nov 11, 2005	37.74	38.44	37.67	38.39
3381	NASDAQ	UBSI	Thu, Nov 10, 2005	37.37	37.95	36.89	37.91
3380	NASDAQ	UBSI	Wed, Nov 9, 2005	37.17	37.40	36.94	37.18
3379	NASDAQ	UBSI	Tue, Nov 8, 2005	37.33	37.36	36.90	37.10
3378	NASDAQ	UBSI	Mon, Nov 7, 2005	37.53	37.58	37.18	37.57
3377	NASDAQ	UBSI	Fri, Nov 4, 2005	37.21	37.50	36.93	37.37
3376	NASDAQ	UBSI	Thu, Nov 3, 2005	37.50	37.50	37.00	37.02
3375	NASDAQ	UBSI	Wed, Nov 2, 2005	36.23	37.25	36.14	37.25
3374	NASDAQ	UBSI	Tue, Nov 1, 2005	36.28	36.49	36.08	36.21
3373	NASDAQ	UBSI	Mon, Oct 31, 2005	35.85	36.70	35.81	36.50
3372	NASDAQ	UBSI	Fri, Oct 28, 2005	34.93	35.87	34.69	35.79
3371	NASDAQ	UBSI	Thu, Oct 27, 2005	35.61	35.71	34.70	34.73
3370	NASDAQ	UBSI	Wed, Oct 26, 2005	35.63	36.55	35.41	35.85
3369	NASDAQ	UBSI	Tue, Oct 25, 2005	35.23	35.62	34.90	35.58
3368	NASDAQ	UBSI	Mon, Oct 24, 2005	34.55	35.51	34.51	35.51
3367	NASDAQ	UBSI	Fri, Oct 21, 2005	33.84	34.67	33.84	34.44
3366	NASDAQ	UBSI	Thu, Oct 20, 2005	33.90	34.30	33.56	34.09
3365	NASDAQ	UBSI	Wed, Oct 19, 2005	32.77	34.00	32.54	34.00
3364	NASDAQ	UBSI	Tue, Oct 18, 2005	33.32	33.60	32.87	32.95
3363	NASDAQ	UBSI	Mon, Oct 17, 2005	33.82	33.82	33.16	33.56
3362	NASDAQ	UBSI	Fri, Oct 14, 2005	33.48	33.86	33.13	33.79
3361	NASDAQ	UBSI	Thu, Oct 13, 2005	32.66	33.33	32.41	33.03
3360	NASDAQ	UBSI	Wed, Oct 12, 2005	32.74	33.24	32.34	32.98
3359	NASDAQ	UBSI	Tue, Oct 11, 2005	33.72	33.75	32.80	32.80
3358	NASDAQ	UBSI	Mon, Oct 10, 2005	34.03	34.03	33.39	33.41
3357	NASDAQ	UBSI	Fri, Oct 7, 2005	33.99	34.01	33.41	33.78
3356	NASDAQ	UBSI	Thu, Oct 6, 2005	33.66	34.15	33.14	33.69
3355	NASDAQ	UBSI	Wed, Oct 5, 2005	34.72	34.99	33.56	33.66
3354	NASDAQ	UBSI	Tue, Oct 4, 2005	35.46	35.78	34.75	34.83
3353	NASDAQ	UBSI	Mon, Oct 3, 2005	35.20	35.62	34.90	35.25
3352	NASDAQ	UBSI	Fri, Sep 30, 2005	35.04	35.23	34.68	34.95
3351	NASDAQ	UBSI	Thu, Sep 29, 2005	34.24	35.14	34.02	35.11
3350	NASDAQ	UBSI	Wed, Sep 28, 2005	35.03	35.03	33.91	34.22
3349	NASDAQ	UBSI	Tue, Sep 27, 2005	34.67	35.07	34.29	34.72
3348	NASDAQ	UBSI	Mon, Sep 26, 2005	35.05	35.38	34.66	34.86
3347	NASDAQ	UBSI	Fri, Sep 23, 2005	34.38	34.90	34.18	34.78
3346	NASDAQ	UBSI	Thu, Sep 22, 2005	34.44	34.74	34.06	34.52
3345	NASDAQ	UBSI	Wed, Sep 21, 2005	35.03	35.03	34.32	34.54
3344	NASDAQ	UBSI	Tue, Sep 20, 2005	35.50	36.18	35.04	35.15
3343	NASDAQ	UBSI	Mon, Sep 19, 2005	36.08	36.19	35.55	35.76
3342	NASDAQ	UBSI	Fri, Sep 16, 2005	35.38	36.29	35.13	36.18
3341	NASDAQ	UBSI	Thu, Sep 15, 2005	35.25	35.25	34.74	35.17
3340	NASDAQ	UBSI	Wed, Sep 14, 2005	35.75	35.75	35.02	35.02
3339	NASDAQ	UBSI	Tue, Sep 13, 2005	36.22	36.30	35.61	35.63
3338	NASDAQ	UBSI	Mon, Sep 12, 2005	35.86	36.60	35.65	36.40
3337	NASDAQ	UBSI	Fri, Sep 9, 2005	35.90	36.10	35.79	35.98
3336	NASDAQ	UBSI	Thu, Sep 8, 2005	35.90	36.04	35.50	35.79
3335	NASDAQ	UBSI	Wed, Sep 7, 2005	35.65	36.16	35.65	36.12
3334	NASDAQ	UBSI	Tue, Sep 6, 2005	35.74	36.41	35.74	36.17
3333	NASDAQ	UBSI	Fri, Sep 2, 2005	35.78	35.78	35.20	35.60
3332	NASDAQ	UBSI	Thu, Sep 1, 2005	35.28	35.92	35.23	35.78
3331	NASDAQ	UBSI	Wed, Aug 31, 2005	35.00	35.50	34.56	35.40
3330	NASDAQ	UBSI	Tue, Aug 30, 2005	35.12	35.17	34.66	34.91
3329	NASDAQ	UBSI	Mon, Aug 29, 2005	34.50	35.18	34.00	35.18
3328	NASDAQ	UBSI	Fri, Aug 26, 2005	35.33	35.42	34.64	34.75
3327	NASDAQ	UBSI	Thu, Aug 25, 2005	35.08	35.37	34.90	35.33
3326	NASDAQ	UBSI	Wed, Aug 24, 2005	35.48	35.66	35.16	35.16
3325	NASDAQ	UBSI	Tue, Aug 23, 2005	35.78	35.78	35.38	35.50
3324	NASDAQ	UBSI	Mon, Aug 22, 2005	35.21	35.80	35.21	35.79
3323	NASDAQ	UBSI	Fri, Aug 19, 2005	35.30	35.54	35.22	35.31
3322	NASDAQ	UBSI	Thu, Aug 18, 2005	35.65	35.74	35.34	35.37
3321	NASDAQ	UBSI	Wed, Aug 17, 2005	35.75	36.06	35.59	35.87
3320	NASDAQ	UBSI	Tue, Aug 16, 2005	36.40	36.41	35.76	35.76
3319	NASDAQ	UBSI	Mon, Aug 15, 2005	36.11	36.82	35.70	36.53
3318	NASDAQ	UBSI	Fri, Aug 12, 2005	36.63	36.79	35.55	36.16
3317	NASDAQ	UBSI	Thu, Aug 11, 2005	36.45	36.99	36.14	36.79
3316	NASDAQ	UBSI	Wed, Aug 10, 2005	36.64	36.96	36.20	36.51
3315	NASDAQ	UBSI	Tue, Aug 9, 2005	36.77	36.88	36.28	36.46
3314	NASDAQ	UBSI	Mon, Aug 8, 2005	36.76	36.98	36.26	36.61
3313	NASDAQ	UBSI	Fri, Aug 5, 2005	37.24	37.37	36.52	36.60
3312	NASDAQ	UBSI	Thu, Aug 4, 2005	38.00	38.00	37.21	37.25
3311	NASDAQ	UBSI	Wed, Aug 3, 2005	38.32	38.32	37.93	38.04
3310	NASDAQ	UBSI	Tue, Aug 2, 2005	38.11	38.45	38.10	38.40
3309	NASDAQ	UBSI	Mon, Aug 1, 2005	37.68	38.24	37.68	38.03
3308	NASDAQ	UBSI	Fri, Jul 29, 2005	37.96	38.19	37.78	37.81
3307	NASDAQ	UBSI	Thu, Jul 28, 2005	38.17	38.47	37.94	38.31
3306	NASDAQ	UBSI	Wed, Jul 27, 2005	37.22	38.44	36.30	38.07
3305	NASDAQ	UBSI	Tue, Jul 26, 2005	35.83	36.52	35.67	36.30
3304	NASDAQ	UBSI	Mon, Jul 25, 2005	35.60	36.16	35.57	35.58
3303	NASDAQ	UBSI	Fri, Jul 22, 2005	35.70	35.87	35.42	35.87
3302	NASDAQ	UBSI	Thu, Jul 21, 2005	36.63	36.63	35.56	35.61
3301	NASDAQ	UBSI	Wed, Jul 20, 2005	35.78	36.62	35.58	36.62
3300	NASDAQ	UBSI	Tue, Jul 19, 2005	35.42	36.06	35.42	35.95
3299	NASDAQ	UBSI	Mon, Jul 18, 2005	35.89	35.90	35.47	35.51
3298	NASDAQ	UBSI	Fri, Jul 15, 2005	35.54	36.07	35.54	36.01
3297	NASDAQ	UBSI	Thu, Jul 14, 2005	36.31	36.31	35.60	35.89
3296	NASDAQ	UBSI	Wed, Jul 13, 2005	36.00	36.30	35.94	36.09
3295	NASDAQ	UBSI	Tue, Jul 12, 2005	36.78	36.92	36.47	36.66
3294	NASDAQ	UBSI	Mon, Jul 11, 2005	36.34	36.85	36.31	36.82
3293	NASDAQ	UBSI	Fri, Jul 8, 2005	36.11	36.60	35.84	36.51
3292	NASDAQ	UBSI	Thu, Jul 7, 2005	35.64	36.11	35.40	36.05
3291	NASDAQ	UBSI	Wed, Jul 6, 2005	36.54	36.55	35.81	36.00
3290	NASDAQ	UBSI	Tue, Jul 5, 2005	35.66	36.57	35.66	36.57
3289	NASDAQ	UBSI	Fri, Jul 1, 2005	35.91	35.95	35.38	35.78
3288	NASDAQ	UBSI	Thu, Jun 30, 2005	35.76	35.91	35.50	35.61
3287	NASDAQ	UBSI	Wed, Jun 29, 2005	35.34	35.73	35.04	35.66
3286	NASDAQ	UBSI	Tue, Jun 28, 2005	34.66	35.57	34.49	35.56
3285	NASDAQ	UBSI	Mon, Jun 27, 2005	34.71	34.85	34.46	34.46
3284	NASDAQ	UBSI	Fri, Jun 24, 2005	34.85	35.04	34.42	34.75
3283	NASDAQ	UBSI	Thu, Jun 23, 2005	35.08	35.36	34.90	35.02
3282	NASDAQ	UBSI	Wed, Jun 22, 2005	35.35	35.60	35.11	35.25
3281	NASDAQ	UBSI	Tue, Jun 21, 2005	35.31	35.61	35.06	35.27
3280	NASDAQ	UBSI	Mon, Jun 20, 2005	35.86	35.87	35.30	35.35
3279	NASDAQ	UBSI	Fri, Jun 17, 2005	36.16	36.45	35.50	35.96
3278	NASDAQ	UBSI	Thu, Jun 16, 2005	35.18	36.08	35.16	36.08
3277	NASDAQ	UBSI	Wed, Jun 15, 2005	35.24	35.35	34.71	35.29
3276	NASDAQ	UBSI	Tue, Jun 14, 2005	34.32	35.18	34.32	35.15
3275	NASDAQ	UBSI	Mon, Jun 13, 2005	34.47	34.77	34.25	34.57
3274	NASDAQ	UBSI	Fri, Jun 10, 2005	34.50	34.60	34.25	34.32
3273	NASDAQ	UBSI	Thu, Jun 9, 2005	34.23	34.53	34.15	34.40
3272	NASDAQ	UBSI	Wed, Jun 8, 2005	34.25	34.38	34.12	34.25
3271	NASDAQ	UBSI	Tue, Jun 7, 2005	34.25	34.63	34.10	34.35
3270	NASDAQ	UBSI	Mon, Jun 6, 2005	33.96	34.25	33.85	34.20
3269	NASDAQ	UBSI	Fri, Jun 3, 2005	34.08	34.09	33.76	34.09
3268	NASDAQ	UBSI	Thu, Jun 2, 2005	34.00	34.18	33.73	34.11
3267	NASDAQ	UBSI	Wed, Jun 1, 2005	33.74	34.15	33.39	34.02
3266	NASDAQ	UBSI	Tue, May 31, 2005	33.17	33.73	33.11	33.45
3265	NASDAQ	UBSI	Fri, May 27, 2005	33.27	33.34	32.87	33.34
3264	NASDAQ	UBSI	Thu, May 26, 2005	32.85	33.29	32.85	33.29
3263	NASDAQ	UBSI	Wed, May 25, 2005	33.05	33.22	32.98	33.00
3262	NASDAQ	UBSI	Tue, May 24, 2005	32.94	33.52	32.94	33.38
3261	NASDAQ	UBSI	Mon, May 23, 2005	33.31	33.31	32.94	33.12
3260	NASDAQ	UBSI	Fri, May 20, 2005	33.35	33.35	32.78	33.28
3259	NASDAQ	UBSI	Thu, May 19, 2005	33.31	33.35	33.11	33.25
3258	NASDAQ	UBSI	Wed, May 18, 2005	32.68	33.33	32.56	33.30
3257	NASDAQ	UBSI	Tue, May 17, 2005	31.88	32.80	31.87	32.46
3256	NASDAQ	UBSI	Mon, May 16, 2005	31.01	32.27	30.96	32.27
3255	NASDAQ	UBSI	Fri, May 13, 2005	31.17	31.44	30.95	31.11
3254	NASDAQ	UBSI	Thu, May 12, 2005	31.35	31.63	31.06	31.22
3253	NASDAQ	UBSI	Wed, May 11, 2005	31.42	31.49	30.83	31.49
3252	NASDAQ	UBSI	Tue, May 10, 2005	31.57	31.66	31.20	31.20
3251	NASDAQ	UBSI	Mon, May 9, 2005	31.68	31.89	31.50	31.70
3250	NASDAQ	UBSI	Fri, May 6, 2005	32.05	32.10	31.40	31.56
3249	NASDAQ	UBSI	Thu, May 5, 2005	32.10	32.14	31.35	31.67
3248	NASDAQ	UBSI	Wed, May 4, 2005	31.21	32.08	31.07	31.98
3247	NASDAQ	UBSI	Tue, May 3, 2005	30.89	31.38	30.89	30.90
3246	NASDAQ	UBSI	Mon, May 2, 2005	30.69	31.16	30.45	31.00
3245	NASDAQ	UBSI	Fri, Apr 29, 2005	30.00	30.63	29.82	30.62
3244	NASDAQ	UBSI	Thu, Apr 28, 2005	30.29	30.38	29.97	30.00
3243	NASDAQ	UBSI	Wed, Apr 27, 2005	30.50	30.74	29.90	30.47
3242	NASDAQ	UBSI	Tue, Apr 26, 2005	31.37	31.73	30.52	30.62
3241	NASDAQ	UBSI	Mon, Apr 25, 2005	31.30	31.86	31.05	31.41
3240	NASDAQ	UBSI	Fri, Apr 22, 2005	31.65	31.85	30.97	31.17
3239	NASDAQ	UBSI	Thu, Apr 21, 2005	31.14	31.80	30.78	31.74
3238	NASDAQ	UBSI	Wed, Apr 20, 2005	31.40	31.43	30.88	31.02
3237	NASDAQ	UBSI	Tue, Apr 19, 2005	31.69	31.80	31.30	31.61
3236	NASDAQ	UBSI	Mon, Apr 18, 2005	30.91	31.91	30.87	31.59
3235	NASDAQ	UBSI	Fri, Apr 15, 2005	31.62	32.33	30.76	31.18
3234	NASDAQ	UBSI	Thu, Apr 14, 2005	32.15	32.20	31.41	31.46
3233	NASDAQ	UBSI	Wed, Apr 13, 2005	32.65	32.81	32.08	32.27
3232	NASDAQ	UBSI	Tue, Apr 12, 2005	32.20	32.90	32.00	32.84
3231	NASDAQ	UBSI	Mon, Apr 11, 2005	32.58	32.71	32.22	32.22
3230	NASDAQ	UBSI	Fri, Apr 8, 2005	33.41	33.41	32.57	32.64
3229	NASDAQ	UBSI	Thu, Apr 7, 2005	33.04	33.44	33.02	33.33
3228	NASDAQ	UBSI	Wed, Apr 6, 2005	33.16	33.47	33.03	33.11
3227	NASDAQ	UBSI	Tue, Apr 5, 2005	33.17	33.19	32.89	32.91
3226	NASDAQ	UBSI	Mon, Apr 4, 2005	32.72	33.19	32.17	32.96
3225	NASDAQ	UBSI	Fri, Apr 1, 2005	33.50	33.50	32.43	32.58
3224	NASDAQ	UBSI	Thu, Mar 31, 2005	33.30	33.42	32.86	33.14
3223	NASDAQ	UBSI	Wed, Mar 30, 2005	32.36	33.23	32.31	33.20
3222	NASDAQ	UBSI	Tue, Mar 29, 2005	32.41	32.94	32.16	32.31
3221	NASDAQ	UBSI	Mon, Mar 28, 2005	32.00	32.69	32.00	32.47
3220	NASDAQ	UBSI	Thu, Mar 24, 2005	32.59	32.62	32.02	32.06
3219	NASDAQ	UBSI	Wed, Mar 23, 2005	32.56	32.77	32.28	32.28
3218	NASDAQ	UBSI	Tue, Mar 22, 2005	33.15	33.54	32.57	32.69
3217	NASDAQ	UBSI	Mon, Mar 21, 2005	33.30	33.30	32.85	32.95
3216	NASDAQ	UBSI	Fri, Mar 18, 2005	33.77	33.85	33.07	33.11
3215	NASDAQ	UBSI	Thu, Mar 17, 2005	33.61	34.00	33.40	33.61
3214	NASDAQ	UBSI	Wed, Mar 16, 2005	33.83	34.22	33.62	33.63
3213	NASDAQ	UBSI	Tue, Mar 15, 2005	34.19	34.41	33.84	33.87
3212	NASDAQ	UBSI	Mon, Mar 14, 2005	33.50	34.17	33.37	34.00
3211	NASDAQ	UBSI	Fri, Mar 11, 2005	33.58	33.74	33.14	33.45
3210	NASDAQ	UBSI	Thu, Mar 10, 2005	33.70	33.90	33.35	33.35
3209	NASDAQ	UBSI	Wed, Mar 9, 2005	33.96	34.28	33.39	33.41
3208	NASDAQ	UBSI	Tue, Mar 8, 2005	34.71	34.71	34.30	34.30
3207	NASDAQ	UBSI	Mon, Mar 7, 2005	34.98	35.22	34.51	34.55
3206	NASDAQ	UBSI	Fri, Mar 4, 2005	34.46	35.16	34.43	35.16
3205	NASDAQ	UBSI	Thu, Mar 3, 2005	34.60	34.61	34.03	34.17
3204	NASDAQ	UBSI	Wed, Mar 2, 2005	34.48	34.99	34.21	34.35
3203	NASDAQ	UBSI	Tue, Mar 1, 2005	34.30	34.68	34.21	34.50
3202	NASDAQ	UBSI	Mon, Feb 28, 2005	34.25	34.49	33.92	34.08
3201	NASDAQ	UBSI	Fri, Feb 25, 2005	33.96	34.43	33.75	34.36
3200	NASDAQ	UBSI	Thu, Feb 24, 2005	33.43	34.01	33.00	33.81
3199	NASDAQ	UBSI	Wed, Feb 23, 2005	33.27	33.60	32.95	33.20
3198	NASDAQ	UBSI	Tue, Feb 22, 2005	33.86	33.96	32.95	32.98
3197	NASDAQ	UBSI	Fri, Feb 18, 2005	34.24	34.24	33.84	33.98
3196	NASDAQ	UBSI	Thu, Feb 17, 2005	34.61	34.81	34.01	34.03
3195	NASDAQ	UBSI	Wed, Feb 16, 2005	34.65	35.06	34.53	34.61
3194	NASDAQ	UBSI	Tue, Feb 15, 2005	34.80	35.32	34.60	34.88
3193	NASDAQ	UBSI	Mon, Feb 14, 2005	35.26	35.26	34.70	34.90
3192	NASDAQ	UBSI	Fri, Feb 11, 2005	34.89	35.24	34.31	35.20
3191	NASDAQ	UBSI	Thu, Feb 10, 2005	34.99	35.40	34.93	35.02
3190	NASDAQ	UBSI	Wed, Feb 9, 2005	36.03	36.21	34.95	35.03
3189	NASDAQ	UBSI	Tue, Feb 8, 2005	35.86	36.39	35.80	36.11
3188	NASDAQ	UBSI	Mon, Feb 7, 2005	35.90	36.02	35.41	35.97
3187	NASDAQ	UBSI	Fri, Feb 4, 2005	35.04	35.80	35.04	35.75
3186	NASDAQ	UBSI	Thu, Feb 3, 2005	35.30	35.31	34.86	35.22
3185	NASDAQ	UBSI	Wed, Feb 2, 2005	34.74	35.26	34.51	35.25
3184	NASDAQ	UBSI	Tue, Feb 1, 2005	34.48	34.83	34.26	34.83
3183	NASDAQ	UBSI	Mon, Jan 31, 2005	33.99	34.93	33.99	34.10
3182	NASDAQ	UBSI	Fri, Jan 28, 2005	34.06	34.37	33.85	33.98
3181	NASDAQ	UBSI	Thu, Jan 27, 2005	34.48	34.49	34.07	34.17
3180	NASDAQ	UBSI	Wed, Jan 26, 2005	33.98	34.45	33.72	34.45
3179	NASDAQ	UBSI	Tue, Jan 25, 2005	34.03	34.26	33.65	33.70
3178	NASDAQ	UBSI	Mon, Jan 24, 2005	33.95	34.16	33.75	33.97
3177	NASDAQ	UBSI	Fri, Jan 21, 2005	34.03	34.33	33.83	33.95
3176	NASDAQ	UBSI	Thu, Jan 20, 2005	33.95	34.22	33.81	34.08
3175	NASDAQ	UBSI	Wed, Jan 19, 2005	34.65	34.82	33.96	34.18
3174	NASDAQ	UBSI	Tue, Jan 18, 2005	34.23	34.73	34.08	34.64
3173	NASDAQ	UBSI	Fri, Jan 14, 2005	34.42	34.59	34.13	34.24
3172	NASDAQ	UBSI	Thu, Jan 13, 2005	35.02	35.19	34.20	34.40
3171	NASDAQ	UBSI	Wed, Jan 12, 2005	36.09	36.09	35.11	35.15
3170	NASDAQ	UBSI	Tue, Jan 11, 2005	35.99	36.20	35.16	35.89
3169	NASDAQ	UBSI	Mon, Jan 10, 2005	35.76	36.54	35.76	36.10
3168	NASDAQ	UBSI	Fri, Jan 7, 2005	36.70	36.86	35.79	35.83
3167	NASDAQ	UBSI	Thu, Jan 6, 2005	36.63	37.23	36.38	36.38
3166	NASDAQ	UBSI	Wed, Jan 5, 2005	37.18	37.64	36.47	36.64
3165	NASDAQ	UBSI	Tue, Jan 4, 2005	37.94	37.94	37.20	37.40
3164	NASDAQ	UBSI	Mon, Jan 3, 2005	38.20	38.62	37.21	37.86
3163	NASDAQ	UBSI	Fri, Dec 31, 2004	38.50	38.55	37.86	38.15
3162	NASDAQ	UBSI	Thu, Dec 30, 2004	38.14	38.53	38.13	38.13
3161	NASDAQ	UBSI	Wed, Dec 29, 2004	38.68	38.68	38.14	38.35
3160	NASDAQ	UBSI	Tue, Dec 28, 2004	37.42	38.65	37.42	38.55
3159	NASDAQ	UBSI	Mon, Dec 27, 2004	38.44	38.45	37.51	37.58
3158	NASDAQ	UBSI	Thu, Dec 23, 2004	38.10	38.42	38.03	38.15
3157	NASDAQ	UBSI	Wed, Dec 22, 2004	37.81	38.24	37.78	38.20
3156	NASDAQ	UBSI	Tue, Dec 21, 2004	37.50	38.15	37.24	37.91
3155	NASDAQ	UBSI	Mon, Dec 20, 2004	37.20	38.13	37.20	37.46
3154	NASDAQ	UBSI	Fri, Dec 17, 2004	38.11	38.11	37.11	37.41
3153	NASDAQ	UBSI	Thu, Dec 16, 2004	38.76	39.00	38.10	38.10
3152	NASDAQ	UBSI	Wed, Dec 15, 2004	38.69	39.15	38.61	39.00
3151	NASDAQ	UBSI	Tue, Dec 14, 2004	38.59	39.11	38.58	38.79
3150	NASDAQ	UBSI	Mon, Dec 13, 2004	38.35	38.79	38.02	38.76
3149	NASDAQ	UBSI	Fri, Dec 10, 2004	37.77	38.33	37.52	38.33
3148	NASDAQ	UBSI	Thu, Dec 9, 2004	37.63	38.00	37.16	37.99
3147	NASDAQ	UBSI	Wed, Dec 8, 2004	37.64	37.87	37.32	37.82
3146	NASDAQ	UBSI	Tue, Dec 7, 2004	38.55	38.66	37.34	37.47
3145	NASDAQ	UBSI	Mon, Dec 6, 2004	38.52	38.85	38.50	38.71
3144	NASDAQ	UBSI	Fri, Dec 3, 2004	39.02	39.03	38.62	38.80
3143	NASDAQ	UBSI	Thu, Dec 2, 2004	39.09	39.35	38.97	39.15
3142	NASDAQ	UBSI	Wed, Dec 1, 2004	38.32	39.25	38.22	39.18
3141	NASDAQ	UBSI	Tue, Nov 30, 2004	37.87	38.31	37.83	38.27
3140	NASDAQ	UBSI	Mon, Nov 29, 2004	37.80	38.43	37.43	38.09
3139	NASDAQ	UBSI	Fri, Nov 26, 2004	37.61	37.74	37.60	37.69
3138	NASDAQ	UBSI	Wed, Nov 24, 2004	37.30	37.69	37.13	37.56
3137	NASDAQ	UBSI	Tue, Nov 23, 2004	37.00	37.27	36.51	37.27
3136	NASDAQ	UBSI	Mon, Nov 22, 2004	36.19	37.00	35.97	37.00
3135	NASDAQ	UBSI	Fri, Nov 19, 2004	36.72	36.99	36.08	36.09
3134	NASDAQ	UBSI	Thu, Nov 18, 2004	37.19	37.35	36.60	36.90
3133	NASDAQ	UBSI	Wed, Nov 17, 2004	37.38	37.60	37.00	37.16
3132	NASDAQ	UBSI	Tue, Nov 16, 2004	37.55	37.57	37.06	37.07
3131	NASDAQ	UBSI	Mon, Nov 15, 2004	37.44	37.60	37.02	37.60
3130	NASDAQ	UBSI	Fri, Nov 12, 2004	37.01	37.45	36.68	37.45
3129	NASDAQ	UBSI	Thu, Nov 11, 2004	37.16	37.30	36.83	37.30
3128	NASDAQ	UBSI	Wed, Nov 10, 2004	37.05	37.25	36.77	36.91
3127	NASDAQ	UBSI	Tue, Nov 9, 2004	36.77	37.05	36.72	37.00
3126	NASDAQ	UBSI	Mon, Nov 8, 2004	36.95	37.00	36.74	36.90
3125	NASDAQ	UBSI	Fri, Nov 5, 2004	36.89	37.15	36.69	36.84
3124	NASDAQ	UBSI	Thu, Nov 4, 2004	36.67	36.91	36.32	36.90
3123	NASDAQ	UBSI	Wed, Nov 3, 2004	36.45	36.90	36.00	36.89
3122	NASDAQ	UBSI	Tue, Nov 2, 2004	36.40	36.77	36.00	36.21
3121	NASDAQ	UBSI	Mon, Nov 1, 2004	36.75	36.75	36.20	36.52
3120	NASDAQ	UBSI	Fri, Oct 29, 2004	36.78	37.00	36.46	36.67
3119	NASDAQ	UBSI	Thu, Oct 28, 2004	36.74	37.00	36.50	37.00
3118	NASDAQ	UBSI	Wed, Oct 27, 2004	35.95	37.00	35.72	36.98
3117	NASDAQ	UBSI	Tue, Oct 26, 2004	35.30	35.99	34.79	35.85
3116	NASDAQ	UBSI	Mon, Oct 25, 2004	34.45	35.45	34.36	35.12
3115	NASDAQ	UBSI	Fri, Oct 22, 2004	35.59	35.59	34.52	34.55
3114	NASDAQ	UBSI	Thu, Oct 21, 2004	34.97	35.62	34.74	35.45
3113	NASDAQ	UBSI	Wed, Oct 20, 2004	35.45	35.45	34.74	34.86
3112	NASDAQ	UBSI	Tue, Oct 19, 2004	35.40	35.81	35.16	35.29
3111	NASDAQ	UBSI	Mon, Oct 18, 2004	35.56	35.82	35.23	35.54
3110	NASDAQ	UBSI	Fri, Oct 15, 2004	35.08	35.79	34.87	35.62
3109	NASDAQ	UBSI	Thu, Oct 14, 2004	35.15	35.40	34.85	34.87
3108	NASDAQ	UBSI	Wed, Oct 13, 2004	35.56	35.60	35.16	35.42
3107	NASDAQ	UBSI	Tue, Oct 12, 2004	35.50	35.60	35.09	35.44
3106	NASDAQ	UBSI	Mon, Oct 11, 2004	35.01	35.43	35.01	35.43
3105	NASDAQ	UBSI	Fri, Oct 8, 2004	35.15	35.60	35.01	35.01
3104	NASDAQ	UBSI	Thu, Oct 7, 2004	35.71	35.85	35.35	35.35
3103	NASDAQ	UBSI	Wed, Oct 6, 2004	35.40	36.00	35.40	36.00
3102	NASDAQ	UBSI	Tue, Oct 5, 2004	35.85	35.92	35.45	35.48
3101	NASDAQ	UBSI	Mon, Oct 4, 2004	35.83	35.93	35.61	35.83
3100	NASDAQ	UBSI	Fri, Oct 1, 2004	34.69	35.72	34.60	35.72
3099	NASDAQ	UBSI	Thu, Sep 30, 2004	34.13	34.85	34.11	34.65
3098	NASDAQ	UBSI	Wed, Sep 29, 2004	33.82	34.37	33.59	34.36
3097	NASDAQ	UBSI	Tue, Sep 28, 2004	33.39	33.80	33.27	33.61
3096	NASDAQ	UBSI	Mon, Sep 27, 2004	33.82	33.82	33.23	33.26
3095	NASDAQ	UBSI	Fri, Sep 24, 2004	33.91	34.22	33.70	33.79
3094	NASDAQ	UBSI	Thu, Sep 23, 2004	33.88	34.23	33.74	33.94
3093	NASDAQ	UBSI	Wed, Sep 22, 2004	34.61	34.61	33.71	33.89
3092	NASDAQ	UBSI	Tue, Sep 21, 2004	34.34	34.99	34.13	34.89
3091	NASDAQ	UBSI	Mon, Sep 20, 2004	34.66	34.77	34.25	34.25
3090	NASDAQ	UBSI	Fri, Sep 17, 2004	35.42	36.09	34.49	34.81
3089	NASDAQ	UBSI	Thu, Sep 16, 2004	34.80	35.41	34.76	35.35
3088	NASDAQ	UBSI	Wed, Sep 15, 2004	34.87	35.06	34.46	34.94
3087	NASDAQ	UBSI	Tue, Sep 14, 2004	34.92	35.19	34.64	34.88
3086	NASDAQ	UBSI	Mon, Sep 13, 2004	34.76	35.13	34.64	35.13
3085	NASDAQ	UBSI	Fri, Sep 10, 2004	34.83	34.93	34.31	34.93
3084	NASDAQ	UBSI	Thu, Sep 9, 2004	34.25	34.99	33.94	34.85
3083	NASDAQ	UBSI	Wed, Sep 8, 2004	34.47	34.50	33.85	34.16
3082	NASDAQ	UBSI	Tue, Sep 7, 2004	34.10	34.53	34.10	34.53
3081	NASDAQ	UBSI	Fri, Sep 3, 2004	34.15	34.44	33.76	34.04
3080	NASDAQ	UBSI	Thu, Sep 2, 2004	33.46	34.16	33.46	34.16
3079	NASDAQ	UBSI	Wed, Sep 1, 2004	33.40	33.92	33.04	33.64
3078	NASDAQ	UBSI	Tue, Aug 31, 2004	33.10	33.39	32.57	33.16
3077	NASDAQ	UBSI	Mon, Aug 30, 2004	33.52	33.52	33.00	33.00
3076	NASDAQ	UBSI	Fri, Aug 27, 2004	33.01	33.50	33.00	33.50
3075	NASDAQ	UBSI	Thu, Aug 26, 2004	33.07	33.27	32.92	33.27
3074	NASDAQ	UBSI	Wed, Aug 25, 2004	32.96	33.24	32.82	33.20
3073	NASDAQ	UBSI	Tue, Aug 24, 2004	31.95	33.00	31.95	32.96
3072	NASDAQ	UBSI	Mon, Aug 23, 2004	33.00	33.00	32.12	32.22
3071	NASDAQ	UBSI	Fri, Aug 20, 2004	32.36	32.97	31.93	32.90
3070	NASDAQ	UBSI	Thu, Aug 19, 2004	32.48	32.48	31.94	32.13
3069	NASDAQ	UBSI	Wed, Aug 18, 2004	31.91	32.54	31.69	32.54
3068	NASDAQ	UBSI	Tue, Aug 17, 2004	32.13	32.18	31.79	32.08
3067	NASDAQ	UBSI	Mon, Aug 16, 2004	31.45	32.06	31.34	32.06
3066	NASDAQ	UBSI	Fri, Aug 13, 2004	31.44	31.44	31.01	31.34
3065	NASDAQ	UBSI	Thu, Aug 12, 2004	31.38	31.64	31.01	31.10
3064	NASDAQ	UBSI	Wed, Aug 11, 2004	31.15	31.77	30.82	31.75
3063	NASDAQ	UBSI	Tue, Aug 10, 2004	30.62	31.40	30.60	31.40
3062	NASDAQ	UBSI	Mon, Aug 9, 2004	30.62	30.79	30.35	30.54
3061	NASDAQ	UBSI	Fri, Aug 6, 2004	30.90	31.12	30.50	30.53
3060	NASDAQ	UBSI	Thu, Aug 5, 2004	31.30	31.36	30.87	31.01
3059	NASDAQ	UBSI	Wed, Aug 4, 2004	31.15	31.52	30.88	31.48
3058	NASDAQ	UBSI	Tue, Aug 3, 2004	31.55	31.76	31.16	31.22
3057	NASDAQ	UBSI	Mon, Aug 2, 2004	31.35	31.74	30.97	31.74
3056	NASDAQ	UBSI	Fri, Jul 30, 2004	31.51	31.63	31.24	31.52
3055	NASDAQ	UBSI	Thu, Jul 29, 2004	31.28	31.56	31.00	31.56
3054	NASDAQ	UBSI	Wed, Jul 28, 2004	31.90	31.90	30.86	31.23
3053	NASDAQ	UBSI	Tue, Jul 27, 2004	31.34	31.85	31.18	31.84
3052	NASDAQ	UBSI	Mon, Jul 26, 2004	31.34	31.49	30.80	31.30
3051	NASDAQ	UBSI	Fri, Jul 23, 2004	31.85	32.09	31.21	31.21
3050	NASDAQ	UBSI	Thu, Jul 22, 2004	32.16	33.20	31.75	31.93
3049	NASDAQ	UBSI	Wed, Jul 21, 2004	33.10	33.10	32.24	32.31
3048	NASDAQ	UBSI	Tue, Jul 20, 2004	32.14	33.04	32.14	33.03
3047	NASDAQ	UBSI	Mon, Jul 19, 2004	32.10	32.48	31.95	32.18
3046	NASDAQ	UBSI	Fri, Jul 16, 2004	32.32	32.49	31.97	32.15
3045	NASDAQ	UBSI	Thu, Jul 15, 2004	31.89	32.39	31.85	32.31
3044	NASDAQ	UBSI	Wed, Jul 14, 2004	31.85	32.36	31.80	31.98
3043	NASDAQ	UBSI	Tue, Jul 13, 2004	32.10	32.22	31.92	32.12
3042	NASDAQ	UBSI	Mon, Jul 12, 2004	31.90	32.50	31.78	32.31
3041	NASDAQ	UBSI	Fri, Jul 9, 2004	31.83	32.09	31.71	31.83
3040	NASDAQ	UBSI	Thu, Jul 8, 2004	31.97	32.57	31.75	31.81
3039	NASDAQ	UBSI	Wed, Jul 7, 2004	32.31	32.70	32.16	32.18
3038	NASDAQ	UBSI	Tue, Jul 6, 2004	32.29	32.48	31.98	32.13
3037	NASDAQ	UBSI	Fri, Jul 2, 2004	32.22	32.58	32.12	32.35
3036	NASDAQ	UBSI	Thu, Jul 1, 2004	32.79	32.90	32.22	32.24
3035	NASDAQ	UBSI	Wed, Jun 30, 2004	32.80	32.90	32.48	32.50
3034	NASDAQ	UBSI	Tue, Jun 29, 2004	32.45	32.74	32.13	32.67
3033	NASDAQ	UBSI	Mon, Jun 28, 2004	32.55	32.71	32.12	32.37
3032	NASDAQ	UBSI	Fri, Jun 25, 2004	32.58	32.90	32.32	32.48
3031	NASDAQ	UBSI	Thu, Jun 24, 2004	32.69	33.67	32.61	32.75
3030	NASDAQ	UBSI	Wed, Jun 23, 2004	32.50	32.93	31.95	32.93
3029	NASDAQ	UBSI	Tue, Jun 22, 2004	31.69	32.46	31.51	32.46
3028	NASDAQ	UBSI	Mon, Jun 21, 2004	31.27	31.76	31.01	31.75
3027	NASDAQ	UBSI	Fri, Jun 18, 2004	31.30	31.32	30.81	30.91
3026	NASDAQ	UBSI	Thu, Jun 17, 2004	31.30	31.38	31.06	31.08
3025	NASDAQ	UBSI	Wed, Jun 16, 2004	31.25	31.25	31.00	31.19
3024	NASDAQ	UBSI	Tue, Jun 15, 2004	31.01	31.25	30.85	31.10
3023	NASDAQ	UBSI	Mon, Jun 14, 2004	31.00	31.22	30.77	30.94
3022	NASDAQ	UBSI	Thu, Jun 10, 2004	30.52	31.12	30.52	31.12
3021	NASDAQ	UBSI	Wed, Jun 9, 2004	30.86	30.86	30.25	30.55
3020	NASDAQ	UBSI	Tue, Jun 8, 2004	30.75	30.93	30.69	30.83
3019	NASDAQ	UBSI	Mon, Jun 7, 2004	30.81	31.00	30.62	30.99
3018	NASDAQ	UBSI	Fri, Jun 4, 2004	30.61	31.00	30.61	30.85
3017	NASDAQ	UBSI	Thu, Jun 3, 2004	30.80	30.95	30.60	30.60
3016	NASDAQ	UBSI	Wed, Jun 2, 2004	30.75	31.00	30.75	30.97
3015	NASDAQ	UBSI	Tue, Jun 1, 2004	31.05	31.12	30.75	30.75
3014	NASDAQ	UBSI	Fri, May 28, 2004	31.13	31.25	31.02	31.20
3013	NASDAQ	UBSI	Thu, May 27, 2004	31.15	31.25	30.95	31.25
3012	NASDAQ	UBSI	Wed, May 26, 2004	30.45	31.12	30.45	31.11
3011	NASDAQ	UBSI	Tue, May 25, 2004	30.03	30.48	29.88	30.48
3010	NASDAQ	UBSI	Mon, May 24, 2004	29.98	30.08	29.66	29.97
3009	NASDAQ	UBSI	Fri, May 21, 2004	29.66	29.97	29.66	29.87
3008	NASDAQ	UBSI	Thu, May 20, 2004	29.95	29.98	29.79	29.79
3007	NASDAQ	UBSI	Wed, May 19, 2004	29.60	30.26	29.60	29.75
3006	NASDAQ	UBSI	Tue, May 18, 2004	29.66	29.85	29.42	29.65
3005	NASDAQ	UBSI	Mon, May 17, 2004	29.95	30.20	29.45	29.49
3004	NASDAQ	UBSI	Fri, May 14, 2004	29.63	30.00	29.63	29.85
3003	NASDAQ	UBSI	Thu, May 13, 2004	29.45	30.09	29.45	29.76
3002	NASDAQ	UBSI	Wed, May 12, 2004	29.57	29.64	29.40	29.60
3001	NASDAQ	UBSI	Tue, May 11, 2004	29.50	29.67	29.41	29.62
3000	NASDAQ	UBSI	Mon, May 10, 2004	29.60	29.69	29.15	29.35
2999	NASDAQ	UBSI	Fri, May 7, 2004	30.00	30.30	29.56	29.56
2998	NASDAQ	UBSI	Thu, May 6, 2004	30.67	30.67	30.01	30.01
2997	NASDAQ	UBSI	Wed, May 5, 2004	30.50	31.08	30.46	30.76
2996	NASDAQ	UBSI	Tue, May 4, 2004	30.13	30.56	30.13	30.47
2995	NASDAQ	UBSI	Mon, May 3, 2004	30.25	30.26	30.00	30.03
2994	NASDAQ	UBSI	Fri, Apr 30, 2004	29.85	30.20	29.75	30.01
2993	NASDAQ	UBSI	Thu, Apr 29, 2004	30.00	30.42	29.85	29.87
2992	NASDAQ	UBSI	Wed, Apr 28, 2004	30.25	30.33	29.98	30.19
2991	NASDAQ	UBSI	Tue, Apr 27, 2004	30.60	30.70	30.27	30.30
2990	NASDAQ	UBSI	Mon, Apr 26, 2004	30.47	30.75	30.46	30.59
2989	NASDAQ	UBSI	Fri, Apr 23, 2004	30.30	30.60	30.10	30.41
2988	NASDAQ	UBSI	Thu, Apr 22, 2004	30.00	30.50	29.92	30.48
2987	NASDAQ	UBSI	Wed, Apr 21, 2004	29.90	29.97	29.50	29.94
2986	NASDAQ	UBSI	Tue, Apr 20, 2004	30.10	30.26	29.86	29.90
2985	NASDAQ	UBSI	Mon, Apr 19, 2004	30.11	30.30	29.89	29.97
2984	NASDAQ	UBSI	Fri, Apr 16, 2004	29.61	30.33	29.61	30.12
2983	NASDAQ	UBSI	Thu, Apr 15, 2004	30.00	30.20	29.65	29.82
2982	NASDAQ	UBSI	Wed, Apr 14, 2004	30.41	30.56	29.83	29.92
2981	NASDAQ	UBSI	Tue, Apr 13, 2004	30.94	30.95	30.54	30.55
2980	NASDAQ	UBSI	Mon, Apr 12, 2004	30.41	30.89	30.40	30.84
2979	NASDAQ	UBSI	Thu, Apr 8, 2004	30.79	30.85	30.51	30.53
2978	NASDAQ	UBSI	Wed, Apr 7, 2004	30.77	30.79	30.48	30.79
2977	NASDAQ	UBSI	Tue, Apr 6, 2004	30.69	30.78	30.58	30.58
2976	NASDAQ	UBSI	Mon, Apr 5, 2004	30.97	30.97	30.37	30.78
2975	NASDAQ	UBSI	Fri, Apr 2, 2004	30.58	31.19	30.41	30.76
2974	NASDAQ	UBSI	Thu, Apr 1, 2004	30.50	30.99	30.31	30.50
2973	NASDAQ	UBSI	Wed, Mar 31, 2004	30.20	30.50	29.94	30.50
2972	NASDAQ	UBSI	Tue, Mar 30, 2004	29.93	30.19	29.93	30.10
2971	NASDAQ	UBSI	Mon, Mar 29, 2004	29.81	30.07	29.60	29.81
2970	NASDAQ	UBSI	Fri, Mar 26, 2004	29.72	29.97	29.54	29.64
2969	NASDAQ	UBSI	Thu, Mar 25, 2004	29.70	29.85	29.36	29.85
2968	NASDAQ	UBSI	Wed, Mar 24, 2004	29.88	29.88	29.40	29.40
2967	NASDAQ	UBSI	Tue, Mar 23, 2004	29.62	30.06	29.51	29.69
2966	NASDAQ	UBSI	Mon, Mar 22, 2004	29.95	30.04	29.54	29.55
2965	NASDAQ	UBSI	Fri, Mar 19, 2004	30.20	30.37	29.89	29.96
2964	NASDAQ	UBSI	Thu, Mar 18, 2004	30.29	30.52	30.11	30.21
2963	NASDAQ	UBSI	Wed, Mar 17, 2004	30.20	30.47	30.17	30.40
2962	NASDAQ	UBSI	Tue, Mar 16, 2004	29.95	30.45	29.95	30.24
2961	NASDAQ	UBSI	Mon, Mar 15, 2004	30.14	30.14	29.90	30.00
2960	NASDAQ	UBSI	Fri, Mar 12, 2004	30.20	30.40	30.06	30.06
2959	NASDAQ	UBSI	Thu, Mar 11, 2004	30.61	30.71	30.01	30.11
2958	NASDAQ	UBSI	Wed, Mar 10, 2004	30.75	30.95	30.71	30.72
2957	NASDAQ	UBSI	Tue, Mar 9, 2004	31.05	31.24	30.94	31.00
2956	NASDAQ	UBSI	Mon, Mar 8, 2004	31.09	31.34	30.94	30.94
2955	NASDAQ	UBSI	Fri, Mar 5, 2004	30.94	31.32	30.70	31.31
2954	NASDAQ	UBSI	Thu, Mar 4, 2004	31.04	31.05	30.84	31.04
2953	NASDAQ	UBSI	Wed, Mar 3, 2004	31.15	31.15	30.96	30.96
2952	NASDAQ	UBSI	Tue, Mar 2, 2004	30.99	31.10	30.92	31.00
2951	NASDAQ	UBSI	Mon, Mar 1, 2004	31.00	31.10	30.80	31.10
2950	NASDAQ	UBSI	Fri, Feb 27, 2004	30.84	31.00	30.51	30.87
2949	NASDAQ	UBSI	Thu, Feb 26, 2004	30.74	31.03	30.73	31.03
2948	NASDAQ	UBSI	Wed, Feb 25, 2004	30.51	30.89	30.51	30.89
2947	NASDAQ	UBSI	Tue, Feb 24, 2004	30.59	30.69	30.38	30.51
2946	NASDAQ	UBSI	Mon, Feb 23, 2004	30.80	30.90	30.50	30.80
2945	NASDAQ	UBSI	Fri, Feb 20, 2004	30.60	30.80	30.57	30.57
2944	NASDAQ	UBSI	Thu, Feb 19, 2004	30.70	30.78	30.53	30.55
2943	NASDAQ	UBSI	Wed, Feb 18, 2004	30.62	30.85	30.55	30.55
2942	NASDAQ	UBSI	Tue, Feb 17, 2004	30.75	30.75	30.55	30.74
2941	NASDAQ	UBSI	Fri, Feb 13, 2004	30.53	30.83	30.40	30.40
2940	NASDAQ	UBSI	Thu, Feb 12, 2004	30.98	31.05	30.53	30.55
2939	NASDAQ	UBSI	Wed, Feb 11, 2004	30.49	31.10	30.40	31.10
2938	NASDAQ	UBSI	Tue, Feb 10, 2004	30.49	30.77	30.29	30.77
2937	NASDAQ	UBSI	Mon, Feb 9, 2004	29.98	30.50	29.94	30.47
2936	NASDAQ	UBSI	Fri, Feb 6, 2004	29.81	30.29	29.81	30.03
2935	NASDAQ	UBSI	Thu, Feb 5, 2004	29.63	30.00	29.63	29.85
2934	NASDAQ	UBSI	Wed, Feb 4, 2004	30.00	30.21	29.61	29.64
2933	NASDAQ	UBSI	Tue, Feb 3, 2004	30.06	30.23	29.95	30.17
2932	NASDAQ	UBSI	Mon, Feb 2, 2004	30.02	30.20	29.95	30.19
2931	NASDAQ	UBSI	Fri, Jan 30, 2004	30.01	30.32	30.00	30.12
2930	NASDAQ	UBSI	Thu, Jan 29, 2004	30.25	30.25	29.97	30.09
2929	NASDAQ	UBSI	Wed, Jan 28, 2004	30.15	30.28	30.04	30.19
2928	NASDAQ	UBSI	Tue, Jan 27, 2004	30.15	30.28	30.00	30.00
2927	NASDAQ	UBSI	Mon, Jan 26, 2004	30.35	30.45	30.00	30.15
2926	NASDAQ	UBSI	Fri, Jan 23, 2004	30.45	30.55	30.00	30.41
2925	NASDAQ	UBSI	Thu, Jan 22, 2004	30.41	30.50	29.88	30.42
2924	NASDAQ	UBSI	Wed, Jan 21, 2004	30.58	30.63	30.25	30.50
2923	NASDAQ	UBSI	Tue, Jan 20, 2004	30.85	31.17	30.61	30.70
2922	NASDAQ	UBSI	Fri, Jan 16, 2004	31.10	31.33	30.85	30.92
2921	NASDAQ	UBSI	Thu, Jan 15, 2004	30.82	31.31	30.58	31.30
2920	NASDAQ	UBSI	Wed, Jan 14, 2004	30.76	31.00	30.68	30.70
2919	NASDAQ	UBSI	Tue, Jan 13, 2004	30.43	30.71	30.39	30.71
2918	NASDAQ	UBSI	Mon, Jan 12, 2004	30.37	30.52	30.33	30.50
2917	NASDAQ	UBSI	Fri, Jan 9, 2004	30.51	30.61	30.27	30.36
2916	NASDAQ	UBSI	Thu, Jan 8, 2004	30.64	30.70	30.25	30.60
2915	NASDAQ	UBSI	Wed, Jan 7, 2004	30.36	30.71	30.29	30.59
2914	NASDAQ	UBSI	Tue, Jan 6, 2004	30.76	30.81	30.39	30.50
2913	NASDAQ	UBSI	Mon, Jan 5, 2004	31.00	31.09	30.63	30.76
2912	NASDAQ	UBSI	Fri, Jan 2, 2004	31.59	31.60	30.67	30.76
2911	NASDAQ	UBSI	Wed, Dec 31, 2003	31.40	31.50	31.13	31.19
2910	NASDAQ	UBSI	Tue, Dec 30, 2003	31.02	31.49	31.01	31.46
2909	NASDAQ	UBSI	Mon, Dec 29, 2003	31.03	31.20	30.98	31.02
2908	NASDAQ	UBSI	Fri, Dec 26, 2003	30.97	31.07	30.96	31.07
2907	NASDAQ	UBSI	Wed, Dec 24, 2003	31.22	31.22	30.64	31.08
2906	NASDAQ	UBSI	Tue, Dec 23, 2003	30.62	31.19	30.62	31.19
2905	NASDAQ	UBSI	Mon, Dec 22, 2003	30.25	30.79	30.25	30.76
2904	NASDAQ	UBSI	Fri, Dec 19, 2003	30.18	30.47	30.07	30.45
2903	NASDAQ	UBSI	Thu, Dec 18, 2003	30.05	30.43	30.02	30.30
2902	NASDAQ	UBSI	Wed, Dec 17, 2003	30.64	30.65	30.08	30.20
2901	NASDAQ	UBSI	Tue, Dec 16, 2003	30.56	30.72	30.31	30.40
2900	NASDAQ	UBSI	Mon, Dec 15, 2003	31.60	31.60	30.55	30.68
2899	NASDAQ	UBSI	Fri, Dec 12, 2003	30.86	31.41	30.86	31.35
2898	NASDAQ	UBSI	Thu, Dec 11, 2003	30.55	31.24	30.55	30.97
2897	NASDAQ	UBSI	Wed, Dec 10, 2003	30.60	30.81	30.54	30.59
2896	NASDAQ	UBSI	Tue, Dec 9, 2003	31.30	31.40	31.08	31.20
2895	NASDAQ	UBSI	Mon, Dec 8, 2003	31.26	31.59	31.15	31.40
2894	NASDAQ	UBSI	Fri, Dec 5, 2003	31.31	31.34	31.10	31.26
2893	NASDAQ	UBSI	Thu, Dec 4, 2003	31.00	31.38	30.96	31.31
2892	NASDAQ	UBSI	Wed, Dec 3, 2003	31.46	31.55	31.06	31.06
2891	NASDAQ	UBSI	Tue, Dec 2, 2003	31.15	31.48	31.12	31.48
2890	NASDAQ	UBSI	Mon, Dec 1, 2003	31.01	31.28	31.01	31.16
2889	NASDAQ	UBSI	Fri, Nov 28, 2003	31.15	31.24	30.98	31.00
2888	NASDAQ	UBSI	Wed, Nov 26, 2003	31.00	31.26	30.69	31.20
2887	NASDAQ	UBSI	Tue, Nov 25, 2003	29.91	31.11	29.91	30.91
2886	NASDAQ	UBSI	Mon, Nov 24, 2003	29.85	29.96	29.64	29.94
2885	NASDAQ	UBSI	Fri, Nov 21, 2003	29.99	29.99	29.65	29.77
2884	NASDAQ	UBSI	Thu, Nov 20, 2003	30.00	30.05	29.80	29.95
2883	NASDAQ	UBSI	Wed, Nov 19, 2003	29.84	29.99	29.41	29.89
2882	NASDAQ	UBSI	Tue, Nov 18, 2003	30.05	30.05	29.55	29.55
2881	NASDAQ	UBSI	Mon, Nov 17, 2003	29.62	29.95	29.60	29.93
2880	NASDAQ	UBSI	Fri, Nov 14, 2003	30.18	30.18	29.54	29.78
2879	NASDAQ	UBSI	Thu, Nov 13, 2003	29.80	30.21	29.80	29.98
2878	NASDAQ	UBSI	Wed, Nov 12, 2003	29.50	29.99	29.50	29.99
2877	NASDAQ	UBSI	Tue, Nov 11, 2003	29.90	29.90	29.40	29.58
2876	NASDAQ	UBSI	Mon, Nov 10, 2003	30.18	30.20	29.84	29.88
2875	NASDAQ	UBSI	Fri, Nov 7, 2003	30.20	30.35	29.96	30.27
2874	NASDAQ	UBSI	Thu, Nov 6, 2003	30.54	30.56	30.16	30.40
2873	NASDAQ	UBSI	Wed, Nov 5, 2003	30.19	30.51	30.04	30.45
2872	NASDAQ	UBSI	Tue, Nov 4, 2003	30.47	30.70	30.05	30.24
2871	NASDAQ	UBSI	Mon, Nov 3, 2003	30.25	30.60	29.90	30.56
2870	NASDAQ	UBSI	Fri, Oct 31, 2003	29.75	30.25	29.70	30.25
2869	NASDAQ	UBSI	Thu, Oct 30, 2003	29.75	29.92	29.24	29.72
2868	NASDAQ	UBSI	Wed, Oct 29, 2003	29.59	29.75	29.54	29.73
2867	NASDAQ	UBSI	Tue, Oct 28, 2003	29.75	29.75	29.50	29.75
2866	NASDAQ	UBSI	Mon, Oct 27, 2003	29.10	29.75	29.10	29.74
2865	NASDAQ	UBSI	Fri, Oct 24, 2003	29.46	29.49	28.92	28.95
2864	NASDAQ	UBSI	Thu, Oct 23, 2003	29.60	29.63	29.10	29.37
2863	NASDAQ	UBSI	Wed, Oct 22, 2003	29.71	29.79	29.50	29.63
2862	NASDAQ	UBSI	Tue, Oct 21, 2003	29.97	30.00	29.47	29.86
2861	NASDAQ	UBSI	Mon, Oct 20, 2003	30.41	30.41	29.94	29.99
2860	NASDAQ	UBSI	Fri, Oct 17, 2003	30.36	30.53	30.18	30.40
2859	NASDAQ	UBSI	Thu, Oct 16, 2003	30.80	30.86	30.45	30.58
2858	NASDAQ	UBSI	Wed, Oct 15, 2003	30.97	31.00	30.65	30.80
2857	NASDAQ	UBSI	Tue, Oct 14, 2003	30.95	31.15	30.95	31.01
2856	NASDAQ	UBSI	Mon, Oct 13, 2003	31.14	31.25	31.00	31.01
2855	NASDAQ	UBSI	Fri, Oct 10, 2003	30.84	31.27	30.77	31.27
2854	NASDAQ	UBSI	Thu, Oct 9, 2003	30.74	31.14	30.45	30.74
2853	NASDAQ	UBSI	Wed, Oct 8, 2003	30.98	31.20	30.77	30.78
2852	NASDAQ	UBSI	Tue, Oct 7, 2003	30.93	31.09	30.76	31.05
2851	NASDAQ	UBSI	Mon, Oct 6, 2003	30.85	31.00	30.65	30.86
2850	NASDAQ	UBSI	Fri, Oct 3, 2003	30.61	30.93	30.53	30.77
2849	NASDAQ	UBSI	Thu, Oct 2, 2003	30.16	30.60	30.04	30.60
2848	NASDAQ	UBSI	Wed, Oct 1, 2003	30.14	30.50	29.95	30.13
2847	NASDAQ	UBSI	Tue, Sep 30, 2003	29.78	29.95	29.67	29.95
2846	NASDAQ	UBSI	Mon, Sep 29, 2003	29.65	29.93	29.57	29.73
2845	NASDAQ	UBSI	Fri, Sep 26, 2003	29.70	29.94	29.58	29.64
2844	NASDAQ	UBSI	Thu, Sep 25, 2003	30.65	30.72	29.60	29.60
2843	NASDAQ	UBSI	Wed, Sep 24, 2003	30.87	30.89	30.37	30.41
2842	NASDAQ	UBSI	Tue, Sep 23, 2003	30.66	30.99	30.66	30.95
2841	NASDAQ	UBSI	Mon, Sep 22, 2003	31.01	31.01	30.65	30.79
2840	NASDAQ	UBSI	Fri, Sep 19, 2003	31.39	31.47	31.04	31.06
2839	NASDAQ	UBSI	Thu, Sep 18, 2003	31.07	31.39	31.04	31.39
2838	NASDAQ	UBSI	Wed, Sep 17, 2003	31.05	31.30	30.98	31.20
2837	NASDAQ	UBSI	Tue, Sep 16, 2003	31.07	31.40	31.00	31.20
2836	NASDAQ	UBSI	Mon, Sep 15, 2003	31.29	31.46	31.12	31.12
2835	NASDAQ	UBSI	Fri, Sep 12, 2003	31.00	31.35	31.00	31.30
2834	NASDAQ	UBSI	Thu, Sep 11, 2003	30.51	30.89	30.51	30.79
2833	NASDAQ	UBSI	Wed, Sep 10, 2003	31.07	31.07	30.50	30.50
2832	NASDAQ	UBSI	Tue, Sep 9, 2003	31.52	31.56	30.91	31.37
2831	NASDAQ	UBSI	Mon, Sep 8, 2003	31.24	31.61	31.21	31.45
2830	NASDAQ	UBSI	Fri, Sep 5, 2003	31.37	31.46	31.05	31.15
2829	NASDAQ	UBSI	Thu, Sep 4, 2003	31.30	31.60	31.14	31.53
2828	NASDAQ	UBSI	Wed, Sep 3, 2003	31.12	31.41	30.95	31.16
2827	NASDAQ	UBSI	Tue, Sep 2, 2003	30.69	31.35	30.51	31.30
2826	NASDAQ	UBSI	Fri, Aug 29, 2003	30.59	30.96	30.50	30.85
2825	NASDAQ	UBSI	Thu, Aug 28, 2003	30.45	30.67	30.29	30.67
2824	NASDAQ	UBSI	Wed, Aug 27, 2003	30.34	30.50	30.21	30.21
2823	NASDAQ	UBSI	Tue, Aug 26, 2003	30.45	30.45	29.95	30.39
2822	NASDAQ	UBSI	Mon, Aug 25, 2003	30.19	30.40	29.97	30.39
2821	NASDAQ	UBSI	Fri, Aug 22, 2003	30.70	31.00	30.11	30.19
2820	NASDAQ	UBSI	Thu, Aug 21, 2003	30.40	30.95	30.40	30.95
2819	NASDAQ	UBSI	Wed, Aug 20, 2003	30.55	30.64	30.39	30.55
2818	NASDAQ	UBSI	Tue, Aug 19, 2003	30.04	30.60	29.99	30.54
2817	NASDAQ	UBSI	Mon, Aug 18, 2003	29.99	30.13	29.75	30.00
2816	NASDAQ	UBSI	Fri, Aug 15, 2003	29.91	29.99	29.72	29.72
2815	NASDAQ	UBSI	Thu, Aug 14, 2003	29.71	29.90	29.62	29.86
2814	NASDAQ	UBSI	Wed, Aug 13, 2003	29.94	30.10	29.55	29.77
2813	NASDAQ	UBSI	Tue, Aug 12, 2003	29.47	29.80	29.35	29.78
2812	NASDAQ	UBSI	Mon, Aug 11, 2003	29.71	29.71	29.31	29.31
2811	NASDAQ	UBSI	Fri, Aug 8, 2003	29.57	29.85	29.40	29.44
2810	NASDAQ	UBSI	Thu, Aug 7, 2003	29.45	29.56	29.31	29.50
2809	NASDAQ	UBSI	Wed, Aug 6, 2003	29.76	29.76	29.39	29.39
2808	NASDAQ	UBSI	Tue, Aug 5, 2003	29.75	29.95	29.55	29.55
2807	NASDAQ	UBSI	Mon, Aug 4, 2003	29.90	29.92	29.35	29.71
2806	NASDAQ	UBSI	Fri, Aug 1, 2003	30.31	30.40	29.86	29.95
2805	NASDAQ	UBSI	Thu, Jul 31, 2003	30.27	30.65	30.22	30.31
2804	NASDAQ	UBSI	Wed, Jul 30, 2003	29.77	30.35	29.55	30.27
2803	NASDAQ	UBSI	Tue, Jul 29, 2003	29.89	29.89	29.45	29.55
2802	NASDAQ	UBSI	Mon, Jul 28, 2003	29.88	29.90	29.62	29.73
2801	NASDAQ	UBSI	Fri, Jul 25, 2003	29.68	29.87	29.58	29.83
2800	NASDAQ	UBSI	Thu, Jul 24, 2003	29.70	29.75	29.45	29.65
2799	NASDAQ	UBSI	Wed, Jul 23, 2003	29.16	29.66	29.16	29.66
2798	NASDAQ	UBSI	Tue, Jul 22, 2003	29.07	29.47	28.89	29.46
2797	NASDAQ	UBSI	Mon, Jul 21, 2003	29.43	29.45	29.05	29.05
2796	NASDAQ	UBSI	Fri, Jul 18, 2003	29.30	29.62	29.18	29.43
2795	NASDAQ	UBSI	Thu, Jul 17, 2003	29.62	29.67	29.21	29.24
2794	NASDAQ	UBSI	Wed, Jul 16, 2003	29.77	29.83	29.48	29.71
2793	NASDAQ	UBSI	Tue, Jul 15, 2003	30.00	30.12	29.58	29.75
2792	NASDAQ	UBSI	Mon, Jul 14, 2003	29.52	29.99	29.52	29.90
2791	NASDAQ	UBSI	Fri, Jul 11, 2003	29.22	29.54	29.22	29.54
2790	NASDAQ	UBSI	Thu, Jul 10, 2003	29.70	29.85	29.15	29.27
2789	NASDAQ	UBSI	Wed, Jul 9, 2003	29.70	29.70	29.34	29.68
2788	NASDAQ	UBSI	Tue, Jul 8, 2003	29.65	29.66	29.18	29.63
2787	NASDAQ	UBSI	Mon, Jul 7, 2003	29.07	29.63	29.07	29.55
2786	NASDAQ	UBSI	Thu, Jul 3, 2003	29.03	29.35	29.02	29.17
2785	NASDAQ	UBSI	Wed, Jul 2, 2003	28.81	29.33	28.52	29.31
2784	NASDAQ	UBSI	Tue, Jul 1, 2003	28.82	28.93	28.37	28.56
2783	NASDAQ	UBSI	Mon, Jun 30, 2003	29.03	29.14	28.32	28.63
2782	NASDAQ	UBSI	Fri, Jun 27, 2003	28.72	29.40	28.63	29.04
2781	NASDAQ	UBSI	Thu, Jun 26, 2003	28.62	29.37	28.35	29.05
2780	NASDAQ	UBSI	Wed, Jun 25, 2003	28.30	28.95	28.30	28.35
2779	NASDAQ	UBSI	Tue, Jun 24, 2003	28.28	28.72	28.25	28.35
2778	NASDAQ	UBSI	Mon, Jun 23, 2003	28.53	28.63	28.13	28.35
2777	NASDAQ	UBSI	Fri, Jun 20, 2003	28.60	29.13	28.45	28.50
2776	NASDAQ	UBSI	Thu, Jun 19, 2003	29.30	29.70	28.65	28.71
2775	NASDAQ	UBSI	Wed, Jun 18, 2003	29.50	29.90	29.21	29.31
2774	NASDAQ	UBSI	Tue, Jun 17, 2003	29.75	29.99	29.30	29.59
2773	NASDAQ	UBSI	Mon, Jun 16, 2003	29.39	29.85	29.30	29.72
2772	NASDAQ	UBSI	Fri, Jun 13, 2003	29.80	29.95	29.30	29.33
2771	NASDAQ	UBSI	Thu, Jun 12, 2003	29.67	29.98	29.51	29.86
2770	NASDAQ	UBSI	Wed, Jun 11, 2003	29.30	29.65	29.10	29.65
2769	NASDAQ	UBSI	Tue, Jun 10, 2003	29.52	29.70	29.14	29.54
2768	NASDAQ	UBSI	Mon, Jun 9, 2003	29.91	30.03	29.09	29.37
2767	NASDAQ	UBSI	Fri, Jun 6, 2003	30.84	30.93	29.95	30.00
2766	NASDAQ	UBSI	Thu, Jun 5, 2003	30.51	30.75	30.47	30.74
2765	NASDAQ	UBSI	Wed, Jun 4, 2003	30.48	30.70	30.27	30.55
2764	NASDAQ	UBSI	Tue, Jun 3, 2003	30.00	30.45	30.00	30.38
2763	NASDAQ	UBSI	Mon, Jun 2, 2003	30.48	30.75	30.07	30.15
2762	NASDAQ	UBSI	Fri, May 30, 2003	30.11	30.70	30.00	30.45
2761	NASDAQ	UBSI	Thu, May 29, 2003	29.93	30.22	29.63	30.01
2760	NASDAQ	UBSI	Wed, May 28, 2003	29.49	29.95	29.38	29.93
2759	NASDAQ	UBSI	Tue, May 27, 2003	29.14	29.58	29.07	29.30
2758	NASDAQ	UBSI	Fri, May 23, 2003	28.88	29.23	28.80	29.13
2757	NASDAQ	UBSI	Thu, May 22, 2003	28.82	29.26	28.82	29.04
2756	NASDAQ	UBSI	Wed, May 21, 2003	28.74	29.13	28.58	28.99
2755	NASDAQ	UBSI	Tue, May 20, 2003	28.40	28.81	28.36	28.69
2754	NASDAQ	UBSI	Mon, May 19, 2003	29.05	29.07	28.36	28.38
2753	NASDAQ	UBSI	Fri, May 16, 2003	29.16	29.48	28.94	29.00
2752	NASDAQ	UBSI	Thu, May 15, 2003	28.90	29.45	28.90	29.37
2751	NASDAQ	UBSI	Wed, May 14, 2003	29.51	29.77	28.92	28.92
2750	NASDAQ	UBSI	Tue, May 13, 2003	29.51	29.52	29.32	29.47
2749	NASDAQ	UBSI	Mon, May 12, 2003	29.81	29.95	29.50	29.60
2748	NASDAQ	UBSI	Fri, May 9, 2003	29.75	29.80	29.52	29.75
2747	NASDAQ	UBSI	Thu, May 8, 2003	29.55	29.71	29.45	29.57
2746	NASDAQ	UBSI	Wed, May 7, 2003	29.92	29.92	29.57	29.70
2745	NASDAQ	UBSI	Tue, May 6, 2003	29.53	29.91	29.29	29.91
2744	NASDAQ	UBSI	Mon, May 5, 2003	29.43	29.53	29.13	29.53
2743	NASDAQ	UBSI	Fri, May 2, 2003	28.70	29.73	28.70	29.34
2742	NASDAQ	UBSI	Thu, May 1, 2003	28.81	29.01	28.80	28.81
2741	NASDAQ	UBSI	Wed, Apr 30, 2003	28.95	29.07	28.71	28.88
2740	NASDAQ	UBSI	Tue, Apr 29, 2003	29.04	29.08	28.80	28.80
2739	NASDAQ	UBSI	Mon, Apr 28, 2003	28.44	29.01	28.14	29.01
2738	NASDAQ	UBSI	Fri, Apr 25, 2003	28.51	28.62	28.15	28.19
2737	NASDAQ	UBSI	Thu, Apr 24, 2003	29.04	29.04	28.40	28.41
2736	NASDAQ	UBSI	Wed, Apr 23, 2003	29.00	29.25	28.64	29.20
2735	NASDAQ	UBSI	Tue, Apr 22, 2003	28.56	28.96	28.39	28.93
2734	NASDAQ	UBSI	Mon, Apr 21, 2003	28.80	28.89	28.45	28.64
2733	NASDAQ	UBSI	Thu, Apr 17, 2003	29.15	29.15	28.46	28.83
2732	NASDAQ	UBSI	Wed, Apr 16, 2003	28.82	28.84	28.43	28.58
2731	NASDAQ	UBSI	Tue, Apr 15, 2003	28.70	28.75	28.42	28.69
2730	NASDAQ	UBSI	Mon, Apr 14, 2003	28.16	28.73	28.05	28.73
2729	NASDAQ	UBSI	Fri, Apr 11, 2003	28.29	28.45	28.13	28.17
2728	NASDAQ	UBSI	Thu, Apr 10, 2003	28.00	28.34	27.94	28.16
2727	NASDAQ	UBSI	Wed, Apr 9, 2003	28.27	28.35	27.90	28.00
2726	NASDAQ	UBSI	Tue, Apr 8, 2003	28.33	28.54	28.12	28.27
2725	NASDAQ	UBSI	Mon, Apr 7, 2003	28.41	28.95	28.30	28.51
2724	NASDAQ	UBSI	Fri, Apr 4, 2003	28.47	28.79	28.29	28.52
2723	NASDAQ	UBSI	Thu, Apr 3, 2003	28.60	28.76	28.15	28.27
2722	NASDAQ	UBSI	Wed, Apr 2, 2003	28.30	28.78	28.20	28.60
2721	NASDAQ	UBSI	Tue, Apr 1, 2003	27.77	28.31	27.40	28.18
2720	NASDAQ	UBSI	Mon, Mar 31, 2003	28.00	28.07	27.60	27.70
2719	NASDAQ	UBSI	Fri, Mar 28, 2003	27.93	28.27	27.82	28.27
2718	NASDAQ	UBSI	Thu, Mar 27, 2003	28.29	28.29	27.85	28.07
2717	NASDAQ	UBSI	Wed, Mar 26, 2003	29.00	29.06	28.14	28.21
2716	NASDAQ	UBSI	Tue, Mar 25, 2003	28.68	29.14	28.65	28.98
2715	NASDAQ	UBSI	Mon, Mar 24, 2003	28.80	28.80	28.25	28.72
2714	NASDAQ	UBSI	Fri, Mar 21, 2003	28.50	28.82	28.38	28.82
2713	NASDAQ	UBSI	Thu, Mar 20, 2003	28.11	28.45	27.90	28.43
2712	NASDAQ	UBSI	Wed, Mar 19, 2003	28.00	28.25	27.89	28.24
2711	NASDAQ	UBSI	Tue, Mar 18, 2003	27.93	28.09	27.60	27.98
2710	NASDAQ	UBSI	Mon, Mar 17, 2003	27.33	28.11	27.19	27.94
2709	NASDAQ	UBSI	Fri, Mar 14, 2003	27.44	27.65	26.99	27.23
2708	NASDAQ	UBSI	Thu, Mar 13, 2003	27.36	27.45	26.58	27.28
2707	NASDAQ	UBSI	Wed, Mar 12, 2003	27.50	27.50	26.70	26.97
2706	NASDAQ	UBSI	Tue, Mar 11, 2003	27.80	28.06	27.41	27.73
2705	NASDAQ	UBSI	Mon, Mar 10, 2003	28.00	28.10	27.80	27.80
2704	NASDAQ	UBSI	Fri, Mar 7, 2003	27.80	28.31	27.80	28.11
2703	NASDAQ	UBSI	Thu, Mar 6, 2003	28.14	28.14	27.90	28.04
2702	NASDAQ	UBSI	Wed, Mar 5, 2003	27.80	28.14	27.80	28.11
2701	NASDAQ	UBSI	Tue, Mar 4, 2003	27.85	28.14	27.75	27.99
2700	NASDAQ	UBSI	Mon, Mar 3, 2003	27.90	28.22	27.79	28.00
2699	NASDAQ	UBSI	Fri, Feb 28, 2003	27.92	28.20	27.69	27.73
2698	NASDAQ	UBSI	Thu, Feb 27, 2003	27.48	28.00	27.33	27.66
2697	NASDAQ	UBSI	Wed, Feb 26, 2003	27.74	27.74	27.28	27.35
2696	NASDAQ	UBSI	Tue, Feb 25, 2003	27.38	27.95	27.00	27.84
2695	NASDAQ	UBSI	Mon, Feb 24, 2003	27.71	27.77	27.40	27.46
2694	NASDAQ	UBSI	Fri, Feb 21, 2003	27.49	28.30	27.36	27.98
2693	NASDAQ	UBSI	Thu, Feb 20, 2003	27.47	27.55	27.24	27.36
2692	NASDAQ	UBSI	Wed, Feb 19, 2003	27.71	27.72	27.24	27.46
2691	NASDAQ	UBSI	Tue, Feb 18, 2003	27.88	27.99	27.61	27.92
2690	NASDAQ	UBSI	Fri, Feb 14, 2003	27.80	27.98	27.63	27.63
2689	NASDAQ	UBSI	Thu, Feb 13, 2003	27.53	27.80	27.24	27.79
2688	NASDAQ	UBSI	Wed, Feb 12, 2003	27.45	27.65	27.05	27.32
2687	NASDAQ	UBSI	Tue, Feb 11, 2003	27.75	27.96	27.33	27.38
2686	NASDAQ	UBSI	Mon, Feb 10, 2003	27.50	27.94	27.48	27.94
2685	NASDAQ	UBSI	Fri, Feb 7, 2003	27.90	28.10	27.50	27.54
2684	NASDAQ	UBSI	Thu, Feb 6, 2003	28.05	28.20	27.88	27.96
2683	NASDAQ	UBSI	Wed, Feb 5, 2003	28.28	28.36	27.79	27.98
2682	NASDAQ	UBSI	Tue, Feb 4, 2003	28.46	28.75	28.13	28.19
2681	NASDAQ	UBSI	Mon, Feb 3, 2003	28.97	29.03	28.25	28.46
2680	NASDAQ	UBSI	Fri, Jan 31, 2003	28.46	29.06	28.46	29.03
2679	NASDAQ	UBSI	Thu, Jan 30, 2003	29.06	29.06	28.45	28.45
2678	NASDAQ	UBSI	Wed, Jan 29, 2003	28.60	29.05	28.29	28.79
2677	NASDAQ	UBSI	Tue, Jan 28, 2003	28.64	28.94	28.56	28.75
2676	NASDAQ	UBSI	Mon, Jan 27, 2003	29.03	29.21	28.45	28.58
2675	NASDAQ	UBSI	Fri, Jan 24, 2003	29.24	29.31	29.05	29.10
2674	NASDAQ	UBSI	Thu, Jan 23, 2003	29.21	29.48	28.85	29.38
2673	NASDAQ	UBSI	Wed, Jan 22, 2003	29.20	29.27	29.01	29.20
2672	NASDAQ	UBSI	Tue, Jan 21, 2003	29.80	29.93	29.15	29.27
2671	NASDAQ	UBSI	Fri, Jan 17, 2003	29.75	30.09	29.60	29.78
2670	NASDAQ	UBSI	Thu, Jan 16, 2003	29.85	30.08	29.44	29.81
2669	NASDAQ	UBSI	Wed, Jan 15, 2003	30.19	30.35	29.76	29.76
2668	NASDAQ	UBSI	Tue, Jan 14, 2003	30.28	30.33	29.92	30.32
2667	NASDAQ	UBSI	Mon, Jan 13, 2003	30.06	30.29	29.92	30.23
2666	NASDAQ	UBSI	Fri, Jan 10, 2003	29.85	30.06	29.85	30.04
2665	NASDAQ	UBSI	Thu, Jan 9, 2003	29.79	30.04	29.79	29.96
2664	NASDAQ	UBSI	Wed, Jan 8, 2003	29.95	29.95	29.65	29.73
2663	NASDAQ	UBSI	Tue, Jan 7, 2003	30.39	30.40	29.95	29.95
2662	NASDAQ	UBSI	Mon, Jan 6, 2003	30.01	30.51	29.93	30.50
2661	NASDAQ	UBSI	Fri, Jan 3, 2003	30.10	30.10	29.71	29.86
2660	NASDAQ	UBSI	Thu, Jan 2, 2003	29.00	30.25	28.97	29.96
2659	NASDAQ	UBSI	Tue, Dec 31, 2002	29.45	29.49	29.06	29.06
2658	NASDAQ	UBSI	Mon, Dec 30, 2002	29.25	29.63	29.15	29.46
2657	NASDAQ	UBSI	Fri, Dec 27, 2002	29.60	29.60	29.25	29.39
2656	NASDAQ	UBSI	Thu, Dec 26, 2002	29.37	29.73	29.23	29.55
2655	NASDAQ	UBSI	Tue, Dec 24, 2002	29.45	29.70	29.37	29.38
2654	NASDAQ	UBSI	Mon, Dec 23, 2002	29.30	29.65	29.05	29.65
2653	NASDAQ	UBSI	Fri, Dec 20, 2002	28.84	29.25	28.68	29.13
2652	NASDAQ	UBSI	Thu, Dec 19, 2002	29.05	29.17	28.81	29.12
2651	NASDAQ	UBSI	Wed, Dec 18, 2002	29.30	29.33	28.40	28.85
2650	NASDAQ	UBSI	Tue, Dec 17, 2002	29.45	29.93	29.22	29.30
2649	NASDAQ	UBSI	Mon, Dec 16, 2002	29.60	30.17	29.20	29.70
2648	NASDAQ	UBSI	Fri, Dec 13, 2002	29.70	29.94	29.50	29.60
2647	NASDAQ	UBSI	Thu, Dec 12, 2002	29.92	30.24	29.75	29.93
2646	NASDAQ	UBSI	Wed, Dec 11, 2002	29.81	30.25	29.76	30.12
2645	NASDAQ	UBSI	Tue, Dec 10, 2002	29.60	30.18	29.55	29.99
2644	NASDAQ	UBSI	Mon, Dec 9, 2002	29.65	29.84	29.50	29.60
2643	NASDAQ	UBSI	Fri, Dec 6, 2002	29.55	30.00	29.53	29.75
2642	NASDAQ	UBSI	Thu, Dec 5, 2002	29.75	29.91	29.34	29.69
2641	NASDAQ	UBSI	Wed, Dec 4, 2002	29.26	29.87	29.16	29.52
2640	NASDAQ	UBSI	Tue, Dec 3, 2002	29.43	29.62	29.20	29.30
2639	NASDAQ	UBSI	Mon, Dec 2, 2002	29.32	29.94	29.27	29.49
2638	NASDAQ	UBSI	Fri, Nov 29, 2002	29.85	30.01	29.09	29.24
2637	NASDAQ	UBSI	Wed, Nov 27, 2002	29.31	30.15	29.31	30.07
2636	NASDAQ	UBSI	Tue, Nov 26, 2002	29.84	29.98	29.21	29.25
2635	NASDAQ	UBSI	Mon, Nov 25, 2002	29.70	30.00	29.60	30.00
2634	NASDAQ	UBSI	Fri, Nov 22, 2002	29.81	30.00	29.70	29.74
2633	NASDAQ	UBSI	Thu, Nov 21, 2002	29.83	30.30	29.37	29.88
2632	NASDAQ	UBSI	Wed, Nov 20, 2002	29.10	29.82	28.97	29.67
2631	NASDAQ	UBSI	Tue, Nov 19, 2002	29.04	29.49	28.80	29.00
2630	NASDAQ	UBSI	Mon, Nov 18, 2002	29.82	30.06	29.00	29.06
2629	NASDAQ	UBSI	Fri, Nov 15, 2002	29.89	30.10	29.45	29.80
2628	NASDAQ	UBSI	Thu, Nov 14, 2002	29.20	29.86	29.20	29.86
2627	NASDAQ	UBSI	Wed, Nov 13, 2002	28.97	29.50	28.75	29.19
2626	NASDAQ	UBSI	Tue, Nov 12, 2002	28.83	29.39	28.73	28.95
2625	NASDAQ	UBSI	Mon, Nov 11, 2002	29.13	29.45	28.46	28.71
2624	NASDAQ	UBSI	Fri, Nov 8, 2002	29.37	29.97	28.96	29.21
2623	NASDAQ	UBSI	Thu, Nov 7, 2002	30.04	30.35	29.15	29.30
2622	NASDAQ	UBSI	Wed, Nov 6, 2002	30.54	30.69	29.89	30.19
2621	NASDAQ	UBSI	Tue, Nov 5, 2002	30.70	31.01	30.36	30.74
2620	NASDAQ	UBSI	Mon, Nov 4, 2002	31.20	31.50	30.56	30.59
2619	NASDAQ	UBSI	Fri, Nov 1, 2002	30.11	31.35	30.10	31.33
2618	NASDAQ	UBSI	Thu, Oct 31, 2002	30.28	30.63	30.00	30.22
2617	NASDAQ	UBSI	Wed, Oct 30, 2002	30.06	30.48	30.00	30.20
2616	NASDAQ	UBSI	Tue, Oct 29, 2002	30.76	30.94	29.95	30.07
2615	NASDAQ	UBSI	Mon, Oct 28, 2002	30.88	31.10	30.70	30.92
2614	NASDAQ	UBSI	Fri, Oct 25, 2002	30.59	31.02	30.25	31.00
2613	NASDAQ	UBSI	Thu, Oct 24, 2002	30.37	30.72	30.35	30.43
2612	NASDAQ	UBSI	Wed, Oct 23, 2002	30.20	30.51	29.70	30.51
2611	NASDAQ	UBSI	Tue, Oct 22, 2002	30.50	30.50	29.96	30.45
2610	NASDAQ	UBSI	Mon, Oct 21, 2002	30.15	30.50	29.50	30.42
2609	NASDAQ	UBSI	Fri, Oct 18, 2002	29.62	30.10	29.59	29.98
2608	NASDAQ	UBSI	Thu, Oct 17, 2002	29.05	30.17	29.05	29.64
2607	NASDAQ	UBSI	Wed, Oct 16, 2002	29.56	29.56	28.85	28.89
2606	NASDAQ	UBSI	Tue, Oct 15, 2002	28.69	29.94	28.69	29.66
2605	NASDAQ	UBSI	Mon, Oct 14, 2002	28.05	28.83	28.05	28.45
2604	NASDAQ	UBSI	Fri, Oct 11, 2002	27.63	28.90	27.48	28.11
2603	NASDAQ	UBSI	Thu, Oct 10, 2002	26.32	27.64	26.32	27.59
2602	NASDAQ	UBSI	Wed, Oct 9, 2002	27.31	28.00	26.09	26.28
2601	NASDAQ	UBSI	Tue, Oct 8, 2002	26.40	27.96	26.40	27.75
2600	NASDAQ	UBSI	Mon, Oct 7, 2002	27.18	27.69	26.25	26.39
2599	NASDAQ	UBSI	Fri, Oct 4, 2002	28.23	28.24	27.11	27.18
2598	NASDAQ	UBSI	Thu, Oct 3, 2002	29.15	29.29	27.92	28.14
2597	NASDAQ	UBSI	Wed, Oct 2, 2002	30.04	30.05	28.98	28.98
2596	NASDAQ	UBSI	Tue, Oct 1, 2002	29.01	30.04	28.82	29.99
2595	NASDAQ	UBSI	Mon, Sep 30, 2002	28.59	29.17	28.59	29.01
2594	NASDAQ	UBSI	Fri, Sep 27, 2002	29.49	29.79	28.60	28.60
2593	NASDAQ	UBSI	Thu, Sep 26, 2002	29.15	30.00	29.00	29.38
2592	NASDAQ	UBSI	Wed, Sep 25, 2002	28.05	29.25	27.98	29.24
2591	NASDAQ	UBSI	Tue, Sep 24, 2002	27.72	28.48	27.68	28.06
2590	NASDAQ	UBSI	Mon, Sep 23, 2002	27.90	28.18	27.75	27.81
2589	NASDAQ	UBSI	Fri, Sep 20, 2002	28.05	28.25	27.75	28.07
2588	NASDAQ	UBSI	Thu, Sep 19, 2002	28.30	28.48	27.72	27.75
2587	NASDAQ	UBSI	Wed, Sep 18, 2002	28.91	29.00	28.11	28.25
2586	NASDAQ	UBSI	Tue, Sep 17, 2002	29.49	29.58	28.95	28.95
2585	NASDAQ	UBSI	Mon, Sep 16, 2002	29.40	29.91	29.20	29.35
2584	NASDAQ	UBSI	Fri, Sep 13, 2002	29.45	29.84	29.00	29.70
2583	NASDAQ	UBSI	Thu, Sep 12, 2002	29.89	29.94	29.26	29.26
2582	NASDAQ	UBSI	Wed, Sep 11, 2002	30.20	30.40	29.90	29.95
2581	NASDAQ	UBSI	Tue, Sep 10, 2002	30.80	30.89	30.20	30.33
2580	NASDAQ	UBSI	Mon, Sep 9, 2002	30.51	31.28	30.20	30.88
2579	NASDAQ	UBSI	Fri, Sep 6, 2002	30.30	30.70	30.21	30.70
2578	NASDAQ	UBSI	Thu, Sep 5, 2002	30.34	30.63	30.01	30.12
2577	NASDAQ	UBSI	Wed, Sep 4, 2002	30.20	30.58	30.13	30.35
2576	NASDAQ	UBSI	Tue, Sep 3, 2002	30.42	30.58	30.16	30.26
2575	NASDAQ	UBSI	Fri, Aug 30, 2002	30.39	30.87	30.38	30.41
2574	NASDAQ	UBSI	Thu, Aug 29, 2002	30.16	30.55	29.82	30.52
2573	NASDAQ	UBSI	Wed, Aug 28, 2002	30.41	30.64	29.75	30.00
2572	NASDAQ	UBSI	Tue, Aug 27, 2002	31.11	31.32	30.32	30.45
2571	NASDAQ	UBSI	Mon, Aug 26, 2002	30.47	31.36	30.35	31.25
2570	NASDAQ	UBSI	Fri, Aug 23, 2002	31.34	31.35	30.47	30.53
2569	NASDAQ	UBSI	Thu, Aug 22, 2002	31.35	31.35	30.75	31.31
2568	NASDAQ	UBSI	Wed, Aug 21, 2002	30.60	31.41	30.60	31.19
2567	NASDAQ	UBSI	Tue, Aug 20, 2002	31.30	31.65	30.50	30.61
2566	NASDAQ	UBSI	Mon, Aug 19, 2002	30.76	31.34	30.63	31.08
2565	NASDAQ	UBSI	Fri, Aug 16, 2002	30.48	31.04	30.40	30.88
2564	NASDAQ	UBSI	Thu, Aug 15, 2002	30.84	30.85	30.40	30.51
2563	NASDAQ	UBSI	Wed, Aug 14, 2002	30.10	30.84	30.00	30.84
2562	NASDAQ	UBSI	Tue, Aug 13, 2002	30.86	31.13	29.92	29.93
2561	NASDAQ	UBSI	Mon, Aug 12, 2002	30.43	31.17	29.90	30.87
2560	NASDAQ	UBSI	Fri, Aug 9, 2002	30.55	30.96	30.35	30.56
2559	NASDAQ	UBSI	Thu, Aug 8, 2002	30.00	30.70	29.81	30.70
2558	NASDAQ	UBSI	Wed, Aug 7, 2002	29.15	30.14	29.15	30.05
2557	NASDAQ	UBSI	Tue, Aug 6, 2002	29.05	29.58	28.80	29.17
2556	NASDAQ	UBSI	Mon, Aug 5, 2002	28.75	29.10	28.42	28.92
2555	NASDAQ	UBSI	Fri, Aug 2, 2002	29.46	29.64	28.90	28.90
2554	NASDAQ	UBSI	Thu, Aug 1, 2002	29.45	30.00	28.82	29.32
2553	NASDAQ	UBSI	Wed, Jul 31, 2002	30.00	30.08	29.42	29.51
2552	NASDAQ	UBSI	Tue, Jul 30, 2002	30.09	30.85	29.53	30.10
2551	NASDAQ	UBSI	Mon, Jul 29, 2002	28.20	30.80	28.20	30.80
2550	NASDAQ	UBSI	Fri, Jul 26, 2002	28.06	28.50	27.92	28.50
2549	NASDAQ	UBSI	Thu, Jul 25, 2002	27.61	28.23	27.40	28.23
2548	NASDAQ	UBSI	Wed, Jul 24, 2002	26.01	28.26	24.88	28.26
2547	NASDAQ	UBSI	Tue, Jul 23, 2002	26.49	26.50	25.70	26.24
2546	NASDAQ	UBSI	Mon, Jul 22, 2002	27.20	27.54	26.11	26.75
2545	NASDAQ	UBSI	Fri, Jul 19, 2002	27.39	27.70	26.90	27.05
2544	NASDAQ	UBSI	Thu, Jul 18, 2002	28.66	28.75	27.34	27.36
2543	NASDAQ	UBSI	Wed, Jul 17, 2002	28.70	28.84	28.45	28.80
2542	NASDAQ	UBSI	Tue, Jul 16, 2002	28.84	29.02	28.50	28.70
2541	NASDAQ	UBSI	Mon, Jul 15, 2002	29.01	29.10	27.05	28.85
2540	NASDAQ	UBSI	Fri, Jul 12, 2002	29.36	29.48	28.93	29.05
2539	NASDAQ	UBSI	Thu, Jul 11, 2002	29.19	29.49	28.95	29.49
2538	NASDAQ	UBSI	Wed, Jul 10, 2002	29.31	29.34	29.00	29.26
2537	NASDAQ	UBSI	Tue, Jul 9, 2002	28.73	29.70	28.63	29.24
2536	NASDAQ	UBSI	Mon, Jul 8, 2002	28.03	29.00	28.03	28.74
2535	NASDAQ	UBSI	Fri, Jul 5, 2002	28.01	28.60	28.01	28.50
2534	NASDAQ	UBSI	Wed, Jul 3, 2002	28.51	28.81	28.00	28.00
2533	NASDAQ	UBSI	Tue, Jul 2, 2002	28.80	28.84	28.49	28.56
2532	NASDAQ	UBSI	Mon, Jul 1, 2002	29.20	29.20	28.60	28.66
2531	NASDAQ	UBSI	Fri, Jun 28, 2002	29.58	30.12	28.70	29.38
2530	NASDAQ	UBSI	Thu, Jun 27, 2002	28.18	29.56	28.18	29.52
2529	NASDAQ	UBSI	Wed, Jun 26, 2002	28.00	28.60	27.80	28.39
2528	NASDAQ	UBSI	Tue, Jun 25, 2002	28.00	28.72	27.82	28.30
2527	NASDAQ	UBSI	Mon, Jun 24, 2002	27.95	28.48	27.71	28.15
2526	NASDAQ	UBSI	Fri, Jun 21, 2002	28.48	28.48	27.74	28.04
2525	NASDAQ	UBSI	Thu, Jun 20, 2002	28.49	28.86	28.00	28.00
2524	NASDAQ	UBSI	Wed, Jun 19, 2002	28.88	29.02	28.24	28.26
2523	NASDAQ	UBSI	Tue, Jun 18, 2002	29.02	29.25	28.85	28.94
2522	NASDAQ	UBSI	Mon, Jun 17, 2002	28.90	29.25	28.77	29.16
2521	NASDAQ	UBSI	Fri, Jun 14, 2002	27.89	28.89	27.18	28.85
2520	NASDAQ	UBSI	Thu, Jun 13, 2002	28.00	28.27	27.70	27.72
2519	NASDAQ	UBSI	Wed, Jun 12, 2002	28.10	28.26	27.50	27.97
2518	NASDAQ	UBSI	Tue, Jun 11, 2002	28.64	28.90	28.10	28.12
2517	NASDAQ	UBSI	Mon, Jun 10, 2002	29.24	29.24	28.65	28.75
2516	NASDAQ	UBSI	Fri, Jun 7, 2002	28.25	29.25	27.54	29.20
2515	NASDAQ	UBSI	Thu, Jun 6, 2002	29.00	29.00	28.08	28.26
2514	NASDAQ	UBSI	Wed, Jun 5, 2002	28.80	29.39	28.69	28.69
2513	NASDAQ	UBSI	Tue, Jun 4, 2002	29.11	29.50	28.60	29.16
2512	NASDAQ	UBSI	Mon, Jun 3, 2002	29.93	29.95	29.15	29.15
2511	NASDAQ	UBSI	Fri, May 31, 2002	29.55	30.10	28.98	29.78
2510	NASDAQ	UBSI	Thu, May 30, 2002	29.93	30.00	28.82	29.34
2509	NASDAQ	UBSI	Wed, May 29, 2002	30.29	30.45	29.43	29.75
2508	NASDAQ	UBSI	Tue, May 28, 2002	30.75	30.80	30.00	30.25
2507	NASDAQ	UBSI	Fri, May 24, 2002	31.05	31.10	30.40	30.46
2506	NASDAQ	UBSI	Thu, May 23, 2002	30.76	30.96	30.50	30.85
2505	NASDAQ	UBSI	Wed, May 22, 2002	30.94	31.00	30.65	30.71
2504	NASDAQ	UBSI	Tue, May 21, 2002	31.21	31.40	30.70	30.78
2503	NASDAQ	UBSI	Mon, May 20, 2002	31.38	31.50	30.93	31.27
2502	NASDAQ	UBSI	Fri, May 17, 2002	32.00	32.12	31.40	31.45
2501	NASDAQ	UBSI	Thu, May 16, 2002	31.75	32.00	31.62	31.80
2500	NASDAQ	UBSI	Wed, May 15, 2002	31.75	32.16	31.75	31.92
2499	NASDAQ	UBSI	Tue, May 14, 2002	30.83	32.19	30.74	31.88
2498	NASDAQ	UBSI	Mon, May 13, 2002	30.80	31.08	30.61	30.83
2497	NASDAQ	UBSI	Fri, May 10, 2002	31.02	31.02	30.70	30.72
2496	NASDAQ	UBSI	Thu, May 9, 2002	31.69	31.72	30.80	31.09
2495	NASDAQ	UBSI	Wed, May 8, 2002	31.38	31.78	31.32	31.74
2494	NASDAQ	UBSI	Tue, May 7, 2002	31.31	31.84	31.10	31.20
2493	NASDAQ	UBSI	Mon, May 6, 2002	31.75	32.24	31.30	31.31
2492	NASDAQ	UBSI	Fri, May 3, 2002	31.84	32.05	31.60	32.01
2491	NASDAQ	UBSI	Thu, May 2, 2002	31.29	32.09	31.23	31.80
2490	NASDAQ	UBSI	Wed, May 1, 2002	31.99	31.99	31.15	31.60
2489	NASDAQ	UBSI	Tue, Apr 30, 2002	30.83	32.00	30.76	32.00
2488	NASDAQ	UBSI	Mon, Apr 29, 2002	30.07	31.08	30.07	30.90
2487	NASDAQ	UBSI	Fri, Apr 26, 2002	30.40	30.97	30.07	30.07
2486	NASDAQ	UBSI	Thu, Apr 25, 2002	30.36	30.75	29.93	30.72
2485	NASDAQ	UBSI	Wed, Apr 24, 2002	30.79	30.80	30.36	30.49
2484	NASDAQ	UBSI	Tue, Apr 23, 2002	30.50	31.47	30.25	30.51
2483	NASDAQ	UBSI	Mon, Apr 22, 2002	31.40	31.40	30.53	30.63
2482	NASDAQ	UBSI	Fri, Apr 19, 2002	31.71	31.74	31.06	31.35
2481	NASDAQ	UBSI	Thu, Apr 18, 2002	31.03	31.75	30.65	31.53
2480	NASDAQ	UBSI	Wed, Apr 17, 2002	31.18	31.30	30.91	31.03
2479	NASDAQ	UBSI	Tue, Apr 16, 2002	31.01	31.31	30.87	31.19
2478	NASDAQ	UBSI	Mon, Apr 15, 2002	31.39	31.57	30.85	31.00
2477	NASDAQ	UBSI	Fri, Apr 12, 2002	30.30	31.60	30.15	31.47
2476	NASDAQ	UBSI	Thu, Apr 11, 2002	30.30	30.45	30.17	30.30
2475	NASDAQ	UBSI	Wed, Apr 10, 2002	29.92	30.31	29.79	30.27
2474	NASDAQ	UBSI	Tue, Apr 9, 2002	29.86	30.01	29.69	29.87
2473	NASDAQ	UBSI	Mon, Apr 8, 2002	28.94	30.00	28.50	30.00
2472	NASDAQ	UBSI	Fri, Apr 5, 2002	29.29	29.55	29.20	29.40
2471	NASDAQ	UBSI	Thu, Apr 4, 2002	29.14	29.40	29.10	29.30
2470	NASDAQ	UBSI	Wed, Apr 3, 2002	29.59	29.79	29.05	29.08
2469	NASDAQ	UBSI	Tue, Apr 2, 2002	29.39	29.88	29.21	29.53
2468	NASDAQ	UBSI	Mon, Apr 1, 2002	29.64	29.85	28.89	29.33
2467	NASDAQ	UBSI	Thu, Mar 28, 2002	29.90	29.97	29.37	29.53
2466	NASDAQ	UBSI	Wed, Mar 27, 2002	28.90	29.86	28.75	29.86
2465	NASDAQ	UBSI	Tue, Mar 26, 2002	28.29	29.00	28.26	28.93
2464	NASDAQ	UBSI	Mon, Mar 25, 2002	28.47	28.50	28.11	28.12
2463	NASDAQ	UBSI	Fri, Mar 22, 2002	28.35	28.73	28.33	28.45
2462	NASDAQ	UBSI	Thu, Mar 21, 2002	28.24	28.65	28.24	28.42
2461	NASDAQ	UBSI	Wed, Mar 20, 2002	28.69	28.75	28.24	28.24
2460	NASDAQ	UBSI	Tue, Mar 19, 2002	28.54	28.75	28.39	28.69
2459	NASDAQ	UBSI	Mon, Mar 18, 2002	28.41	28.70	28.37	28.54
2458	NASDAQ	UBSI	Fri, Mar 15, 2002	28.43	28.74	28.18	28.38
2457	NASDAQ	UBSI	Thu, Mar 14, 2002	28.81	28.88	28.45	28.55
2456	NASDAQ	UBSI	Wed, Mar 13, 2002	28.99	29.00	28.74	28.77
2455	NASDAQ	UBSI	Tue, Mar 12, 2002	29.00	29.05	28.92	28.95
2454	NASDAQ	UBSI	Mon, Mar 11, 2002	29.00	29.05	28.92	29.00
2453	NASDAQ	UBSI	Fri, Mar 8, 2002	29.00	29.05	28.90	28.96
2452	NASDAQ	UBSI	Thu, Mar 7, 2002	28.85	29.00	28.70	28.96
2451	NASDAQ	UBSI	Wed, Mar 6, 2002	28.83	28.90	28.65	28.89
2450	NASDAQ	UBSI	Tue, Mar 5, 2002	28.84	28.87	28.67	28.84
2449	NASDAQ	UBSI	Mon, Mar 4, 2002	28.85	28.87	28.52	28.80
2448	NASDAQ	UBSI	Fri, Mar 1, 2002	28.40	28.83	28.40	28.83
2447	NASDAQ	UBSI	Thu, Feb 28, 2002	28.80	28.80	28.27	28.67
2446	NASDAQ	UBSI	Wed, Feb 27, 2002	28.70	28.87	28.55	28.79
2445	NASDAQ	UBSI	Tue, Feb 26, 2002	28.84	28.85	28.50	28.70
2444	NASDAQ	UBSI	Mon, Feb 25, 2002	28.52	28.97	28.32	28.84
2443	NASDAQ	UBSI	Fri, Feb 22, 2002	28.50	29.00	28.26	28.85
2442	NASDAQ	UBSI	Thu, Feb 21, 2002	28.57	28.75	28.26	28.27
2441	NASDAQ	UBSI	Wed, Feb 20, 2002	28.27	29.00	28.26	28.75
2440	NASDAQ	UBSI	Tue, Feb 19, 2002	28.58	28.58	28.24	28.32
2439	NASDAQ	UBSI	Fri, Feb 15, 2002	28.58	28.78	28.21	28.46
2438	NASDAQ	UBSI	Thu, Feb 14, 2002	28.77	29.00	28.47	28.54
2437	NASDAQ	UBSI	Wed, Feb 13, 2002	28.45	28.79	28.25	28.79
2436	NASDAQ	UBSI	Tue, Feb 12, 2002	28.22	28.71	28.19	28.58
2435	NASDAQ	UBSI	Mon, Feb 11, 2002	28.29	28.45	28.10	28.42
2434	NASDAQ	UBSI	Fri, Feb 8, 2002	28.26	28.35	27.90	28.20
2433	NASDAQ	UBSI	Thu, Feb 7, 2002	27.95	28.25	27.85	27.86
2432	NASDAQ	UBSI	Wed, Feb 6, 2002	28.21	28.25	27.95	27.95
2431	NASDAQ	UBSI	Tue, Feb 5, 2002	27.93	28.30	27.92	28.13
2430	NASDAQ	UBSI	Mon, Feb 4, 2002	28.35	28.41	27.90	27.95
2429	NASDAQ	UBSI	Fri, Feb 1, 2002	28.71	28.90	28.17	28.38
2428	NASDAQ	UBSI	Thu, Jan 31, 2002	28.20	28.94	27.91	28.94
2427	NASDAQ	UBSI	Wed, Jan 30, 2002	28.25	28.41	27.56	28.34
2426	NASDAQ	UBSI	Tue, Jan 29, 2002	28.47	28.70	27.85	28.10
2425	NASDAQ	UBSI	Mon, Jan 28, 2002	28.30	28.50	27.95	28.28
2424	NASDAQ	UBSI	Fri, Jan 25, 2002	28.56	28.70	28.16	28.35
2423	NASDAQ	UBSI	Thu, Jan 24, 2002	29.10	29.25	28.64	28.65
2422	NASDAQ	UBSI	Wed, Jan 23, 2002	28.25	29.32	28.25	29.01
2421	NASDAQ	UBSI	Tue, Jan 22, 2002	28.10	28.61	27.95	28.25
2420	NASDAQ	UBSI	Fri, Jan 18, 2002	28.52	28.56	27.71	28.00
2419	NASDAQ	UBSI	Thu, Jan 17, 2002	28.56	28.75	28.40	28.54
2418	NASDAQ	UBSI	Wed, Jan 16, 2002	28.54	28.70	28.15	28.45
2417	NASDAQ	UBSI	Tue, Jan 15, 2002	28.28	28.77	27.89	28.40
2416	NASDAQ	UBSI	Mon, Jan 14, 2002	28.90	28.94	27.90	28.13
2415	NASDAQ	UBSI	Fri, Jan 11, 2002	29.22	29.29	28.75	28.84
2414	NASDAQ	UBSI	Thu, Jan 10, 2002	29.34	29.34	29.15	29.28
2413	NASDAQ	UBSI	Wed, Jan 9, 2002	29.20	29.38	28.76	28.76
2412	NASDAQ	UBSI	Tue, Jan 8, 2002	29.20	29.30	28.90	29.29
2411	NASDAQ	UBSI	Mon, Jan 7, 2002	29.05	29.37	29.05	29.18
2410	NASDAQ	UBSI	Fri, Jan 4, 2002	29.00	29.37	28.91	29.21
2409	NASDAQ	UBSI	Thu, Jan 3, 2002	28.49	29.16	28.30	29.15
2408	NASDAQ	UBSI	Wed, Jan 2, 2002	29.25	29.50	28.22	28.39
2407	NASDAQ	UBSI	Mon, Dec 31, 2001	28.96	29.50	28.76	28.86
2406	NASDAQ	UBSI	Fri, Dec 28, 2001	28.65	28.95	28.51	28.75
2405	NASDAQ	UBSI	Thu, Dec 27, 2001	28.23	28.95	28.01	28.81
2404	NASDAQ	UBSI	Wed, Dec 26, 2001	28.23	28.29	27.42	28.24
2403	NASDAQ	UBSI	Mon, Dec 24, 2001	27.32	28.32	27.19	27.99
2402	NASDAQ	UBSI	Fri, Dec 21, 2001	28.00	28.95	27.18	27.18
2401	NASDAQ	UBSI	Thu, Dec 20, 2001	28.59	28.75	27.75	28.11
2400	NASDAQ	UBSI	Wed, Dec 19, 2001	28.30	28.64	27.78	28.43
2399	NASDAQ	UBSI	Tue, Dec 18, 2001	28.40	28.56	28.01	28.25
2398	NASDAQ	UBSI	Mon, Dec 17, 2001	27.20	28.54	27.15	28.44
2397	NASDAQ	UBSI	Fri, Dec 14, 2001	26.91	27.48	26.90	27.43
2396	NASDAQ	UBSI	Thu, Dec 13, 2001	27.20	27.60	26.90	27.08
2395	NASDAQ	UBSI	Wed, Dec 12, 2001	27.57	27.70	27.22	27.23
2394	NASDAQ	UBSI	Tue, Dec 11, 2001	27.29	27.74	27.29	27.70
2393	NASDAQ	UBSI	Mon, Dec 10, 2001	27.65	28.00	27.25	27.40
2392	NASDAQ	UBSI	Fri, Dec 7, 2001	27.95	28.00	27.43	27.86
2391	NASDAQ	UBSI	Thu, Dec 6, 2001	27.80	28.00	27.73	27.84
2390	NASDAQ	UBSI	Wed, Dec 5, 2001	27.54	27.93	27.20	27.85
2389	NASDAQ	UBSI	Tue, Dec 4, 2001	26.70	27.55	26.70	27.25
2388	NASDAQ	UBSI	Mon, Dec 3, 2001	27.15	27.20	26.57	26.62
2387	NASDAQ	UBSI	Fri, Nov 30, 2001	27.40	27.55	27.11	27.14
2386	NASDAQ	UBSI	Thu, Nov 29, 2001	26.82	27.53	26.82	27.52
2385	NASDAQ	UBSI	Wed, Nov 28, 2001	26.99	27.15	26.76	26.85
2384	NASDAQ	UBSI	Tue, Nov 27, 2001	27.28	27.28	26.90	27.00
2383	NASDAQ	UBSI	Mon, Nov 26, 2001	27.29	27.35	27.15	27.25
2382	NASDAQ	UBSI	Fri, Nov 23, 2001	27.10	27.40	27.04	27.29
2381	NASDAQ	UBSI	Wed, Nov 21, 2001	27.05	27.30	26.97	27.28
2380	NASDAQ	UBSI	Tue, Nov 20, 2001	27.00	27.10	26.92	27.05
2379	NASDAQ	UBSI	Mon, Nov 19, 2001	26.85	27.05	26.75	27.05
2378	NASDAQ	UBSI	Fri, Nov 16, 2001	27.25	27.25	26.69	26.85
2377	NASDAQ	UBSI	Thu, Nov 15, 2001	27.30	27.35	27.15	27.15
2376	NASDAQ	UBSI	Wed, Nov 14, 2001	27.05	27.40	27.00	27.25
2375	NASDAQ	UBSI	Tue, Nov 13, 2001	27.08	27.40	27.08	27.31
2374	NASDAQ	UBSI	Mon, Nov 12, 2001	27.01	27.25	26.94	26.94
2373	NASDAQ	UBSI	Fri, Nov 9, 2001	27.45	27.48	27.10	27.22
2372	NASDAQ	UBSI	Thu, Nov 8, 2001	27.35	27.67	26.77	27.30
2371	NASDAQ	UBSI	Wed, Nov 7, 2001	27.90	27.95	27.25	27.30
2370	NASDAQ	UBSI	Tue, Nov 6, 2001	27.48	28.00	27.25	28.00
2369	NASDAQ	UBSI	Mon, Nov 5, 2001	27.45	27.85	26.80	27.42
2368	NASDAQ	UBSI	Fri, Nov 2, 2001	27.47	27.87	27.40	27.45
2367	NASDAQ	UBSI	Thu, Nov 1, 2001	27.19	27.90	27.13	27.65
2366	NASDAQ	UBSI	Wed, Oct 31, 2001	26.95	27.57	26.90	27.20
2365	NASDAQ	UBSI	Tue, Oct 30, 2001	27.13	27.30	26.63	27.04
2364	NASDAQ	UBSI	Mon, Oct 29, 2001	27.40	27.69	27.00	27.04
2363	NASDAQ	UBSI	Fri, Oct 26, 2001	27.90	28.00	27.13	27.73
2362	NASDAQ	UBSI	Thu, Oct 25, 2001	27.21	28.00	26.74	27.93
2361	NASDAQ	UBSI	Wed, Oct 24, 2001	26.60	27.29	26.60	27.21
2360	NASDAQ	UBSI	Tue, Oct 23, 2001	26.55	26.94	26.55	26.63
2359	NASDAQ	UBSI	Mon, Oct 22, 2001	26.62	26.85	26.56	26.85
2358	NASDAQ	UBSI	Fri, Oct 19, 2001	26.37	26.90	26.37	26.77
2357	NASDAQ	UBSI	Thu, Oct 18, 2001	27.10	27.25	26.25	26.32
2356	NASDAQ	UBSI	Wed, Oct 17, 2001	27.61	27.86	27.00	27.06
2355	NASDAQ	UBSI	Tue, Oct 16, 2001	26.91	27.67	26.90	27.65
2354	NASDAQ	UBSI	Mon, Oct 15, 2001	26.65	27.15	26.65	26.95
2353	NASDAQ	UBSI	Fri, Oct 12, 2001	26.83	27.09	26.64	26.95
2352	NASDAQ	UBSI	Thu, Oct 11, 2001	26.91	27.17	26.87	27.17
2351	NASDAQ	UBSI	Wed, Oct 10, 2001	26.75	27.10	26.60	26.96
2350	NASDAQ	UBSI	Tue, Oct 9, 2001	26.95	27.14	26.45	26.45
2349	NASDAQ	UBSI	Mon, Oct 8, 2001	27.02	28.00	26.74	26.74
2348	NASDAQ	UBSI	Fri, Oct 5, 2001	27.26	27.47	26.91	27.34
2347	NASDAQ	UBSI	Thu, Oct 4, 2001	27.26	27.60	27.20	27.54
2346	NASDAQ	UBSI	Wed, Oct 3, 2001	27.15	27.36	27.00	27.36
2345	NASDAQ	UBSI	Tue, Oct 2, 2001	26.95	27.45	26.95	26.97
2344	NASDAQ	UBSI	Mon, Oct 1, 2001	27.05	27.30	26.64	27.18
2343	NASDAQ	UBSI	Fri, Sep 28, 2001	26.16	27.41	26.16	27.00
2342	NASDAQ	UBSI	Thu, Sep 27, 2001	25.61	26.24	25.40	26.24
2341	NASDAQ	UBSI	Wed, Sep 26, 2001	25.95	25.95	25.26	25.68
2340	NASDAQ	UBSI	Tue, Sep 25, 2001	25.38	26.00	25.13	25.57
2339	NASDAQ	UBSI	Mon, Sep 24, 2001	24.45	25.70	24.21	25.47
2338	NASDAQ	UBSI	Fri, Sep 21, 2001	23.25	24.90	23.20	24.90
2337	NASDAQ	UBSI	Thu, Sep 20, 2001	25.85	26.09	24.70	25.02
2336	NASDAQ	UBSI	Wed, Sep 19, 2001	25.85	26.65	25.75	26.14
2335	NASDAQ	UBSI	Tue, Sep 18, 2001	25.90	26.25	25.80	26.24
2334	NASDAQ	UBSI	Mon, Sep 17, 2001	26.45	26.68	25.86	25.86
2333	NASDAQ	UBSI	Mon, Sep 10, 2001	27.47	27.47	26.29	26.70
2332	NASDAQ	UBSI	Fri, Sep 7, 2001	27.75	27.77	27.07	27.11
2331	NASDAQ	UBSI	Thu, Sep 6, 2001	27.80	28.00	27.75	27.76
2330	NASDAQ	UBSI	Wed, Sep 5, 2001	28.00	28.02	27.85	27.92
2329	NASDAQ	UBSI	Tue, Sep 4, 2001	27.93	28.10	27.78	27.89
2328	NASDAQ	UBSI	Fri, Aug 31, 2001	27.78	28.30	27.73	27.90
2327	NASDAQ	UBSI	Thu, Aug 30, 2001	27.86	28.30	27.75	28.30
2326	NASDAQ	UBSI	Wed, Aug 29, 2001	27.95	28.00	27.81	28.00
2325	NASDAQ	UBSI	Tue, Aug 28, 2001	27.95	28.15	27.88	27.93
2324	NASDAQ	UBSI	Mon, Aug 27, 2001	27.94	28.25	27.85	27.91
2323	NASDAQ	UBSI	Fri, Aug 24, 2001	28.14	28.14	27.83	27.95
2322	NASDAQ	UBSI	Thu, Aug 23, 2001	28.06	28.33	28.05	28.14
2321	NASDAQ	UBSI	Wed, Aug 22, 2001	27.96	28.20	27.75	28.18
2320	NASDAQ	UBSI	Tue, Aug 21, 2001	27.97	28.15	27.95	27.96
2319	NASDAQ	UBSI	Mon, Aug 20, 2001	28.00	28.05	27.91	27.97
2318	NASDAQ	UBSI	Fri, Aug 17, 2001	27.81	28.00	27.50	28.00
2317	NASDAQ	UBSI	Thu, Aug 16, 2001	27.65	28.00	27.05	28.00
2316	NASDAQ	UBSI	Wed, Aug 15, 2001	27.55	27.65	27.10	27.65
2315	NASDAQ	UBSI	Tue, Aug 14, 2001	27.05	27.70	27.05	27.32
2314	NASDAQ	UBSI	Mon, Aug 13, 2001	27.23	27.45	26.79	27.35
2313	NASDAQ	UBSI	Fri, Aug 10, 2001	27.55	27.60	26.90	26.99
2312	NASDAQ	UBSI	Thu, Aug 9, 2001	27.20	27.59	27.20	27.55
2311	NASDAQ	UBSI	Wed, Aug 8, 2001	27.40	27.75	26.90	27.19
2310	NASDAQ	UBSI	Tue, Aug 7, 2001	27.18	27.76	27.00	27.35
2309	NASDAQ	UBSI	Mon, Aug 6, 2001	27.90	28.06	27.16	27.16
2308	NASDAQ	UBSI	Fri, Aug 3, 2001	28.00	28.16	27.44	27.91
2307	NASDAQ	UBSI	Thu, Aug 2, 2001	28.10	28.25	27.60	27.98
2306	NASDAQ	UBSI	Wed, Aug 1, 2001	27.59	28.23	27.10	28.19
2305	NASDAQ	UBSI	Tue, Jul 31, 2001	27.71	28.04	27.11	27.60
2304	NASDAQ	UBSI	Mon, Jul 30, 2001	27.23	28.09	27.11	27.72
2303	NASDAQ	UBSI	Fri, Jul 27, 2001	27.89	27.89	27.25	27.26
2302	NASDAQ	UBSI	Thu, Jul 26, 2001	27.04	27.89	26.96	27.89
2301	NASDAQ	UBSI	Wed, Jul 25, 2001	26.67	27.25	26.65	27.25
2300	NASDAQ	UBSI	Tue, Jul 24, 2001	27.02	27.16	26.70	26.74
2299	NASDAQ	UBSI	Mon, Jul 23, 2001	26.83	27.16	26.70	27.15
2298	NASDAQ	UBSI	Fri, Jul 20, 2001	26.80	26.82	26.61	26.82
2297	NASDAQ	UBSI	Thu, Jul 19, 2001	26.45	26.80	26.45	26.71
2296	NASDAQ	UBSI	Wed, Jul 18, 2001	26.23	26.45	26.10	26.36
2295	NASDAQ	UBSI	Tue, Jul 17, 2001	26.32	26.37	26.09	26.25
2294	NASDAQ	UBSI	Mon, Jul 16, 2001	26.15	26.50	26.10	26.31
2293	NASDAQ	UBSI	Fri, Jul 13, 2001	26.00	26.38	26.00	26.29
2292	NASDAQ	UBSI	Thu, Jul 12, 2001	26.05	26.49	26.00	26.20
2291	NASDAQ	UBSI	Wed, Jul 11, 2001	25.96	26.06	25.93	26.01
2290	NASDAQ	UBSI	Tue, Jul 10, 2001	26.18	26.30	25.93	25.95
2289	NASDAQ	UBSI	Mon, Jul 9, 2001	25.97	26.48	25.97	26.23
2288	NASDAQ	UBSI	Fri, Jul 6, 2001	25.97	26.00	25.95	25.98
2287	NASDAQ	UBSI	Thu, Jul 5, 2001	26.51	26.59	25.95	25.97
2286	NASDAQ	UBSI	Tue, Jul 3, 2001	25.55	26.80	25.51	26.59
2285	NASDAQ	UBSI	Mon, Jul 2, 2001	26.50	26.69	25.30	25.60
2284	NASDAQ	UBSI	Fri, Jun 29, 2001	25.61	27.00	25.50	26.80
2283	NASDAQ	UBSI	Thu, Jun 28, 2001	25.88	25.91	25.40	25.56
2282	NASDAQ	UBSI	Wed, Jun 27, 2001	25.09	26.50	24.94	25.90
2281	NASDAQ	UBSI	Tue, Jun 26, 2001	24.22	25.12	24.22	25.11
2280	NASDAQ	UBSI	Mon, Jun 25, 2001	24.15	24.42	24.15	24.22
2279	NASDAQ	UBSI	Fri, Jun 22, 2001	24.40	24.47	24.03	24.30
2278	NASDAQ	UBSI	Thu, Jun 21, 2001	24.40	24.51	24.28	24.45
2277	NASDAQ	UBSI	Wed, Jun 20, 2001	24.12	24.51	23.92	24.51
2276	NASDAQ	UBSI	Tue, Jun 19, 2001	24.10	24.20	24.02	24.12
2275	NASDAQ	UBSI	Mon, Jun 18, 2001	24.05	24.35	24.05	24.10
2274	NASDAQ	UBSI	Fri, Jun 15, 2001	23.90	24.06	23.85	24.05
2273	NASDAQ	UBSI	Thu, Jun 14, 2001	24.60	24.65	23.92	23.92
2272	NASDAQ	UBSI	Wed, Jun 13, 2001	24.42	24.75	24.42	24.60
2271	NASDAQ	UBSI	Tue, Jun 12, 2001	24.42	24.54	24.29	24.54
2270	NASDAQ	UBSI	Mon, Jun 11, 2001	24.31	24.58	24.30	24.42
2269	NASDAQ	UBSI	Fri, Jun 8, 2001	24.64	24.64	24.29	24.30
2268	NASDAQ	UBSI	Thu, Jun 7, 2001	24.60	24.69	24.36	24.61
2267	NASDAQ	UBSI	Wed, Jun 6, 2001	24.64	24.79	24.55	24.59
2266	NASDAQ	UBSI	Tue, Jun 5, 2001	24.46	24.65	24.46	24.65
2265	NASDAQ	UBSI	Mon, Jun 4, 2001	24.31	24.95	24.31	24.50
2264	NASDAQ	UBSI	Fri, Jun 1, 2001	23.93	24.23	23.85	24.23
2263	NASDAQ	UBSI	Thu, May 31, 2001	24.07	24.28	23.90	23.92
2262	NASDAQ	UBSI	Wed, May 30, 2001	23.96	24.22	23.93	24.06
2261	NASDAQ	UBSI	Tue, May 29, 2001	24.00	24.05	23.85	23.96
2260	NASDAQ	UBSI	Fri, May 25, 2001	23.91	24.15	23.86	23.90
2259	NASDAQ	UBSI	Thu, May 24, 2001	24.00	24.02	23.90	24.02
2258	NASDAQ	UBSI	Wed, May 23, 2001	23.97	24.31	23.90	23.95
2257	NASDAQ	UBSI	Tue, May 22, 2001	24.00	24.10	23.95	23.98
2256	NASDAQ	UBSI	Mon, May 21, 2001	23.89	24.08	23.89	24.06
2255	NASDAQ	UBSI	Fri, May 18, 2001	23.89	24.05	23.89	23.95
2254	NASDAQ	UBSI	Thu, May 17, 2001	23.96	24.04	23.64	23.97
2253	NASDAQ	UBSI	Wed, May 16, 2001	23.85	23.97	23.75	23.83
2252	NASDAQ	UBSI	Tue, May 15, 2001	23.70	23.95	23.38	23.90
2251	NASDAQ	UBSI	Mon, May 14, 2001	23.46	23.87	23.46	23.87
2250	NASDAQ	UBSI	Fri, May 11, 2001	23.81	23.90	23.46	23.46
2249	NASDAQ	UBSI	Thu, May 10, 2001	23.79	23.90	23.76	23.80
2248	NASDAQ	UBSI	Wed, May 9, 2001	23.65	23.99	23.65	23.99
2247	NASDAQ	UBSI	Tue, May 8, 2001	23.70	23.91	23.65	23.88
2246	NASDAQ	UBSI	Mon, May 7, 2001	23.70	23.90	23.55	23.70
2245	NASDAQ	UBSI	Fri, May 4, 2001	23.20	23.80	22.98	23.80
2244	NASDAQ	UBSI	Thu, May 3, 2001	23.50	23.50	23.29	23.29
2243	NASDAQ	UBSI	Wed, May 2, 2001	22.85	23.50	22.85	23.50
2242	NASDAQ	UBSI	Tue, May 1, 2001	22.99	23.10	22.60	22.98
2241	NASDAQ	UBSI	Mon, Apr 30, 2001	22.85	23.12	22.80	23.00
2240	NASDAQ	UBSI	Fri, Apr 27, 2001	22.88	23.12	22.64	23.00
2239	NASDAQ	UBSI	Thu, Apr 26, 2001	22.54	23.00	22.40	22.69
2238	NASDAQ	UBSI	Wed, Apr 25, 2001	21.84	22.54	21.84	22.54
2237	NASDAQ	UBSI	Tue, Apr 24, 2001	21.84	22.15	21.70	22.14
2236	NASDAQ	UBSI	Mon, Apr 23, 2001	21.60	21.80	21.60	21.80
2235	NASDAQ	UBSI	Fri, Apr 20, 2001	21.91	22.10	21.60	21.60
2234	NASDAQ	UBSI	Thu, Apr 19, 2001	21.84	22.35	21.79	22.15
2233	NASDAQ	UBSI	Wed, Apr 18, 2001	22.38	22.43	21.59	21.59
2232	NASDAQ	UBSI	Tue, Apr 17, 2001	21.90	22.38	21.55	22.38
2231	NASDAQ	UBSI	Mon, Apr 16, 2001	22.05	22.18	21.58	21.90
2230	NASDAQ	UBSI	Thu, Apr 12, 2001	21.86	22.20	21.76	22.20
2229	NASDAQ	UBSI	Wed, Apr 11, 2001	22.18	22.55	21.87	21.87
2228	NASDAQ	UBSI	Tue, Apr 10, 2001	22.17	22.59	22.00	22.17
2227	NASDAQ	UBSI	Mon, Apr 9, 2001	22.20	22.25	22.08	22.23
2226	NASDAQ	UBSI	Fri, Apr 6, 2001	22.00	23.00	21.94	22.38
2225	NASDAQ	UBSI	Thu, Apr 5, 2001	21.81	22.38	21.63	22.38
2224	NASDAQ	UBSI	Wed, Apr 4, 2001	21.88	22.38	21.81	21.94
2223	NASDAQ	UBSI	Tue, Apr 3, 2001	22.94	22.94	21.88	21.88
2222	NASDAQ	UBSI	Mon, Apr 2, 2001	22.19	23.00	22.06	22.75
2221	NASDAQ	UBSI	Fri, Mar 30, 2001	22.13	22.19	21.88	22.13
2220	NASDAQ	UBSI	Thu, Mar 29, 2001	21.50	22.25	21.25	22.00
2219	NASDAQ	UBSI	Wed, Mar 28, 2001	22.25	22.50	21.13	21.81
2218	NASDAQ	UBSI	Tue, Mar 27, 2001	21.81	22.38	21.63	22.25
2217	NASDAQ	UBSI	Mon, Mar 26, 2001	21.25	22.00	21.25	21.88
2216	NASDAQ	UBSI	Fri, Mar 23, 2001	20.38	21.44	20.38	21.25
2215	NASDAQ	UBSI	Thu, Mar 22, 2001	20.75	20.88	19.44	20.38
2214	NASDAQ	UBSI	Wed, Mar 21, 2001	21.27	21.27	20.50	20.75
2213	NASDAQ	UBSI	Tue, Mar 20, 2001	21.94	22.06	21.19	21.19
2212	NASDAQ	UBSI	Mon, Mar 19, 2001	22.13	22.19	21.75	22.13
2211	NASDAQ	UBSI	Fri, Mar 16, 2001	22.22	22.22	21.88	21.94
2210	NASDAQ	UBSI	Thu, Mar 15, 2001	22.00	22.31	21.94	21.94
2209	NASDAQ	UBSI	Wed, Mar 14, 2001	21.80	22.38	21.69	21.94
2208	NASDAQ	UBSI	Tue, Mar 13, 2001	21.50	22.00	21.50	21.88
2207	NASDAQ	UBSI	Mon, Mar 12, 2001	21.88	22.00	21.48	21.50
2206	NASDAQ	UBSI	Fri, Mar 9, 2001	21.81	22.00	21.69	22.00
2205	NASDAQ	UBSI	Thu, Mar 8, 2001	22.25	22.38	21.88	21.94
2204	NASDAQ	UBSI	Wed, Mar 7, 2001	22.38	22.50	22.25	22.25
2203	NASDAQ	UBSI	Tue, Mar 6, 2001	22.25	22.50	22.13	22.13
2202	NASDAQ	UBSI	Mon, Mar 5, 2001	22.50	22.56	22.06	22.19
2201	NASDAQ	UBSI	Fri, Mar 2, 2001	22.38	22.75	22.19	22.50
2200	NASDAQ	UBSI	Thu, Mar 1, 2001	22.88	23.25	22.44	22.44
2199	NASDAQ	UBSI	Wed, Feb 28, 2001	22.50	22.81	22.38	22.75
2198	NASDAQ	UBSI	Tue, Feb 27, 2001	22.56	22.81	22.38	22.38
2197	NASDAQ	UBSI	Mon, Feb 26, 2001	22.38	22.81	22.25	22.75
2196	NASDAQ	UBSI	Fri, Feb 23, 2001	22.00	22.63	21.25	22.63
2195	NASDAQ	UBSI	Thu, Feb 22, 2001	22.25	22.44	21.63	21.63
2194	NASDAQ	UBSI	Wed, Feb 21, 2001	22.13	22.69	22.00	22.31
2193	NASDAQ	UBSI	Tue, Feb 20, 2001	22.50	22.88	22.25	22.31
2192	NASDAQ	UBSI	Fri, Feb 16, 2001	22.81	22.94	22.50	22.50
2191	NASDAQ	UBSI	Thu, Feb 15, 2001	22.50	23.13	22.50	22.94
2190	NASDAQ	UBSI	Wed, Feb 14, 2001	22.25	22.56	22.13	22.53
2189	NASDAQ	UBSI	Tue, Feb 13, 2001	22.31	22.50	22.19	22.19
2188	NASDAQ	UBSI	Mon, Feb 12, 2001	22.25	22.56	22.25	22.31
2187	NASDAQ	UBSI	Fri, Feb 9, 2001	22.06	22.94	22.06	22.56
2186	NASDAQ	UBSI	Thu, Feb 8, 2001	21.63	22.19	21.63	22.19
2185	NASDAQ	UBSI	Wed, Feb 7, 2001	21.13	21.75	21.00	21.75
2184	NASDAQ	UBSI	Tue, Feb 6, 2001	20.56	21.25	20.56	21.13
2183	NASDAQ	UBSI	Mon, Feb 5, 2001	21.69	21.69	21.13	21.38
2182	NASDAQ	UBSI	Fri, Feb 2, 2001	21.56	21.88	21.56	21.63
2181	NASDAQ	UBSI	Thu, Feb 1, 2001	21.69	21.81	21.44	21.81
2180	NASDAQ	UBSI	Wed, Jan 31, 2001	21.44	21.88	21.44	21.69
2179	NASDAQ	UBSI	Tue, Jan 30, 2001	22.19	22.38	21.44	21.63
2178	NASDAQ	UBSI	Mon, Jan 29, 2001	22.13	22.25	21.44	22.25
2177	NASDAQ	UBSI	Fri, Jan 26, 2001	21.63	22.06	20.88	21.88
2176	NASDAQ	UBSI	Thu, Jan 25, 2001	21.94	22.00	21.94	21.94
2175	NASDAQ	UBSI	Wed, Jan 24, 2001	21.44	22.25	21.44	21.94
2174	NASDAQ	UBSI	Tue, Jan 23, 2001	21.50	21.75	21.31	21.75
2173	NASDAQ	UBSI	Mon, Jan 22, 2001	22.31	22.31	21.50	21.75
2172	NASDAQ	UBSI	Fri, Jan 19, 2001	22.19	22.75	22.00	22.31
2171	NASDAQ	UBSI	Thu, Jan 18, 2001	22.19	22.50	21.25	22.50
2170	NASDAQ	UBSI	Wed, Jan 17, 2001	22.13	23.00	21.88	21.88
2169	NASDAQ	UBSI	Tue, Jan 16, 2001	21.38	22.44	21.06	22.44
2168	NASDAQ	UBSI	Fri, Jan 12, 2001	21.75	21.88	21.31	21.50
2167	NASDAQ	UBSI	Thu, Jan 11, 2001	21.50	22.00	20.94	21.94
2166	NASDAQ	UBSI	Wed, Jan 10, 2001	20.38	21.75	20.38	21.75
2165	NASDAQ	UBSI	Tue, Jan 9, 2001	20.75	21.13	20.31	20.38
2164	NASDAQ	UBSI	Mon, Jan 8, 2001	21.00	21.00	20.81	20.81
2163	NASDAQ	UBSI	Fri, Jan 5, 2001	21.19	21.50	20.75	20.88
2162	NASDAQ	UBSI	Thu, Jan 4, 2001	21.06	21.50	20.69	21.38
2161	NASDAQ	UBSI	Wed, Jan 3, 2001	20.44	21.25	20.19	21.25
2160	NASDAQ	UBSI	Tue, Jan 2, 2001	21.38	21.38	20.19	20.19
2159	NASDAQ	UBSI	Fri, Dec 29, 2000	21.88	22.06	21.13	21.25
2158	NASDAQ	UBSI	Thu, Dec 28, 2000	21.69	22.13	21.56	22.00
2157	NASDAQ	UBSI	Wed, Dec 27, 2000	20.56	22.00	20.00	22.00
2156	NASDAQ	UBSI	Tue, Dec 26, 2000	20.25	20.69	20.13	20.69
2155	NASDAQ	UBSI	Fri, Dec 22, 2000	19.63	20.25	19.63	20.25
2154	NASDAQ	UBSI	Thu, Dec 21, 2000	19.75	19.81	19.63	19.63
2153	NASDAQ	UBSI	Wed, Dec 20, 2000	19.81	20.00	19.63	19.69
2152	NASDAQ	UBSI	Tue, Dec 19, 2000	19.94	19.94	19.50	19.88
2151	NASDAQ	UBSI	Mon, Dec 18, 2000	19.13	19.94	18.25	19.94
2150	NASDAQ	UBSI	Fri, Dec 15, 2000	19.88	19.94	17.94	19.25
2149	NASDAQ	UBSI	Thu, Dec 14, 2000	19.88	20.00	19.75	19.75
2148	NASDAQ	UBSI	Wed, Dec 13, 2000	20.06	20.25	19.88	19.88
2147	NASDAQ	UBSI	Tue, Dec 12, 2000	19.94	20.19	19.88	19.94
2146	NASDAQ	UBSI	Mon, Dec 11, 2000	19.81	20.00	19.81	19.88
2145	NASDAQ	UBSI	Fri, Dec 8, 2000	19.88	19.94	19.63	19.94
2144	NASDAQ	UBSI	Thu, Dec 7, 2000	19.81	19.94	19.63	19.69
2143	NASDAQ	UBSI	Wed, Dec 6, 2000	19.56	20.00	19.56	19.69
2142	NASDAQ	UBSI	Tue, Dec 5, 2000	19.50	19.63	19.44	19.63
2141	NASDAQ	UBSI	Mon, Dec 4, 2000	19.44	19.56	19.44	19.56
2140	NASDAQ	UBSI	Fri, Dec 1, 2000	19.38	19.56	19.25	19.38
2139	NASDAQ	UBSI	Thu, Nov 30, 2000	19.25	19.63	19.25	19.44
2138	NASDAQ	UBSI	Wed, Nov 29, 2000	19.50	19.56	19.25	19.50
2137	NASDAQ	UBSI	Tue, Nov 28, 2000	19.56	19.69	19.19	19.50
2136	NASDAQ	UBSI	Mon, Nov 27, 2000	19.69	19.88	19.69	19.69
2135	NASDAQ	UBSI	Fri, Nov 24, 2000	19.50	20.06	19.44	20.00
2134	NASDAQ	UBSI	Wed, Nov 22, 2000	19.38	19.50	19.38	19.38
2133	NASDAQ	UBSI	Tue, Nov 21, 2000	19.38	19.63	19.38	19.63
2132	NASDAQ	UBSI	Mon, Nov 20, 2000	19.44	19.50	19.38	19.38
2131	NASDAQ	UBSI	Fri, Nov 17, 2000	19.88	19.88	19.44	19.50
2130	NASDAQ	UBSI	Thu, Nov 16, 2000	19.50	19.75	19.44	19.50
2129	NASDAQ	UBSI	Wed, Nov 15, 2000	19.63	19.88	19.44	19.69
2128	NASDAQ	UBSI	Tue, Nov 14, 2000	19.75	19.75	19.56	19.69
2127	NASDAQ	UBSI	Mon, Nov 13, 2000	19.86	20.00	19.56	19.88
2126	NASDAQ	UBSI	Fri, Nov 10, 2000	19.88	20.00	19.56	19.63
2125	NASDAQ	UBSI	Thu, Nov 9, 2000	19.50	20.00	19.44	20.00
2124	NASDAQ	UBSI	Wed, Nov 8, 2000	19.63	19.94	19.50	19.50
2123	NASDAQ	UBSI	Tue, Nov 7, 2000	19.81	19.88	19.44	19.81
2122	NASDAQ	UBSI	Mon, Nov 6, 2000	19.75	20.00	19.63	19.94
2121	NASDAQ	UBSI	Fri, Nov 3, 2000	19.88	19.88	19.56	19.69
2120	NASDAQ	UBSI	Thu, Nov 2, 2000	19.19	19.94	19.19	19.94
2119	NASDAQ	UBSI	Wed, Nov 1, 2000	19.19	19.50	19.13	19.19
2118	NASDAQ	UBSI	Tue, Oct 31, 2000	19.00	19.50	18.88	19.50
2117	NASDAQ	UBSI	Mon, Oct 30, 2000	18.50	19.13	18.44	18.88
2116	NASDAQ	UBSI	Fri, Oct 27, 2000	18.56	18.56	18.31	18.31
2115	NASDAQ	UBSI	Thu, Oct 26, 2000	18.75	18.75	18.00	18.56
2114	NASDAQ	UBSI	Wed, Oct 25, 2000	18.69	19.13	18.25	19.00
2113	NASDAQ	UBSI	Tue, Oct 24, 2000	18.75	19.44	18.56	19.13
2112	NASDAQ	UBSI	Mon, Oct 23, 2000	18.81	18.88	18.75	18.75
2111	NASDAQ	UBSI	Fri, Oct 20, 2000	18.69	18.88	18.69	18.88
2110	NASDAQ	UBSI	Thu, Oct 19, 2000	18.13	18.88	18.13	18.88
2109	NASDAQ	UBSI	Wed, Oct 18, 2000	17.75	18.25	17.25	18.25
2108	NASDAQ	UBSI	Tue, Oct 17, 2000	18.75	19.31	18.56	18.56
2107	NASDAQ	UBSI	Mon, Oct 16, 2000	19.38	19.75	18.75	19.00
2106	NASDAQ	UBSI	Fri, Oct 13, 2000	18.31	19.69	18.13	19.13
2105	NASDAQ	UBSI	Thu, Oct 12, 2000	19.00	19.00	18.00	18.13
2104	NASDAQ	UBSI	Wed, Oct 11, 2000	19.00	19.50	18.25	18.63
2103	NASDAQ	UBSI	Tue, Oct 10, 2000	19.63	19.63	19.00	19.00
2102	NASDAQ	UBSI	Mon, Oct 9, 2000	19.72	19.88	19.63	19.69
2101	NASDAQ	UBSI	Fri, Oct 6, 2000	20.00	20.00	19.69	19.69
2100	NASDAQ	UBSI	Thu, Oct 5, 2000	20.00	20.06	19.75	19.88
2099	NASDAQ	UBSI	Wed, Oct 4, 2000	19.63	20.00	19.63	20.00
2098	NASDAQ	UBSI	Tue, Oct 3, 2000	19.69	19.81	19.50	19.69
2097	NASDAQ	UBSI	Mon, Oct 2, 2000	19.75	19.94	19.25	19.50
2096	NASDAQ	UBSI	Fri, Sep 29, 2000	20.00	20.00	19.50	19.63
2095	NASDAQ	UBSI	Thu, Sep 28, 2000	19.50	20.00	19.50	20.00
2094	NASDAQ	UBSI	Wed, Sep 27, 2000	19.25	19.88	19.19	19.50
2093	NASDAQ	UBSI	Tue, Sep 26, 2000	19.38	19.50	19.13	19.19
2092	NASDAQ	UBSI	Mon, Sep 25, 2000	19.25	19.44	19.25	19.38
2091	NASDAQ	UBSI	Fri, Sep 22, 2000	19.63	19.63	19.13	19.25
2090	NASDAQ	UBSI	Thu, Sep 21, 2000	19.50	19.81	19.50	19.69
2089	NASDAQ	UBSI	Wed, Sep 20, 2000	19.38	19.88	19.38	19.63
2088	NASDAQ	UBSI	Tue, Sep 19, 2000	18.75	19.38	18.75	19.38
2087	NASDAQ	UBSI	Mon, Sep 18, 2000	18.75	18.88	18.63	18.63
2086	NASDAQ	UBSI	Fri, Sep 15, 2000	19.00	19.00	18.38	19.00
2085	NASDAQ	UBSI	Thu, Sep 14, 2000	19.56	19.56	19.00	19.38
2084	NASDAQ	UBSI	Wed, Sep 13, 2000	19.50	19.50	19.00	19.50
2083	NASDAQ	UBSI	Tue, Sep 12, 2000	19.75	19.75	19.31	19.31
2082	NASDAQ	UBSI	Mon, Sep 11, 2000	19.50	19.81	19.31	19.69
2081	NASDAQ	UBSI	Fri, Sep 8, 2000	19.88	20.00	19.44	19.44
2080	NASDAQ	UBSI	Thu, Sep 7, 2000	19.50	20.00	19.50	20.00
2079	NASDAQ	UBSI	Wed, Sep 6, 2000	19.63	19.88	19.38	19.75
2078	NASDAQ	UBSI	Tue, Sep 5, 2000	19.50	19.75	19.31	19.63
2077	NASDAQ	UBSI	Fri, Sep 1, 2000	19.88	19.88	19.56	19.63
2076	NASDAQ	UBSI	Thu, Aug 31, 2000	20.00	20.06	19.88	19.88
2075	NASDAQ	UBSI	Wed, Aug 30, 2000	20.00	20.06	20.00	20.06
2074	NASDAQ	UBSI	Tue, Aug 29, 2000	20.00	20.13	20.00	20.06
2073	NASDAQ	UBSI	Mon, Aug 28, 2000	20.25	20.88	20.00	20.06
2072	NASDAQ	UBSI	Fri, Aug 25, 2000	20.50	20.50	20.00	20.50
2071	NASDAQ	UBSI	Thu, Aug 24, 2000	20.00	20.50	19.94	20.50
2070	NASDAQ	UBSI	Wed, Aug 23, 2000	20.00	20.50	19.88	19.88
2069	NASDAQ	UBSI	Tue, Aug 22, 2000	20.25	20.50	19.75	19.88
2068	NASDAQ	UBSI	Mon, Aug 21, 2000	20.00	20.38	19.94	20.27
2067	NASDAQ	UBSI	Fri, Aug 18, 2000	19.94	20.00	19.56	19.88
2066	NASDAQ	UBSI	Thu, Aug 17, 2000	19.31	20.13	19.31	20.00
2065	NASDAQ	UBSI	Wed, Aug 16, 2000	19.06	20.06	19.00	19.38
2064	NASDAQ	UBSI	Tue, Aug 15, 2000	19.06	19.31	19.00	19.13
2063	NASDAQ	UBSI	Mon, Aug 14, 2000	19.13	19.44	19.00	19.31
2062	NASDAQ	UBSI	Fri, Aug 11, 2000	19.06	19.25	18.50	19.25
2061	NASDAQ	UBSI	Thu, Aug 10, 2000	19.00	19.25	19.00	19.06
2060	NASDAQ	UBSI	Wed, Aug 9, 2000	19.50	19.50	19.00	19.00
2059	NASDAQ	UBSI	Tue, Aug 8, 2000	19.94	20.00	19.06	19.63
2058	NASDAQ	UBSI	Mon, Aug 7, 2000	19.78	20.13	19.69	20.00
2057	NASDAQ	UBSI	Fri, Aug 4, 2000	19.38	19.81	19.13	19.75
2056	NASDAQ	UBSI	Thu, Aug 3, 2000	18.78	19.44	18.63	19.25
2055	NASDAQ	UBSI	Wed, Aug 2, 2000	19.13	19.13	19.06	19.13
2054	NASDAQ	UBSI	Tue, Aug 1, 2000	18.75	19.25	18.75	18.81
2053	NASDAQ	UBSI	Mon, Jul 31, 2000	18.44	18.94	18.00	18.94
2052	NASDAQ	UBSI	Fri, Jul 28, 2000	18.19	18.31	18.13	18.13
2051	NASDAQ	UBSI	Thu, Jul 27, 2000	18.25	18.38	18.06	18.13
2050	NASDAQ	UBSI	Wed, Jul 26, 2000	18.25	18.38	18.06	18.13
2049	NASDAQ	UBSI	Tue, Jul 25, 2000	18.06	18.63	17.81	18.63
2048	NASDAQ	UBSI	Mon, Jul 24, 2000	18.50	18.50	17.81	18.00
2047	NASDAQ	UBSI	Fri, Jul 21, 2000	19.38	19.38	18.50	18.50
2046	NASDAQ	UBSI	Thu, Jul 20, 2000	18.88	19.44	18.81	19.44
2045	NASDAQ	UBSI	Wed, Jul 19, 2000	18.81	19.00	18.81	18.81
2044	NASDAQ	UBSI	Tue, Jul 18, 2000	18.88	19.25	18.81	18.88
2043	NASDAQ	UBSI	Mon, Jul 17, 2000	19.63	19.69	18.75	18.88
2042	NASDAQ	UBSI	Fri, Jul 14, 2000	19.75	20.00	19.50	19.63
2041	NASDAQ	UBSI	Thu, Jul 13, 2000	19.00	19.98	19.00	19.88
2040	NASDAQ	UBSI	Wed, Jul 12, 2000	18.69	19.63	18.69	19.63
2039	NASDAQ	UBSI	Tue, Jul 11, 2000	18.81	19.13	18.69	18.69
2038	NASDAQ	UBSI	Mon, Jul 10, 2000	18.81	19.00	18.75	18.75
2037	NASDAQ	UBSI	Fri, Jul 7, 2000	19.06	19.25	18.69	18.88
2036	NASDAQ	UBSI	Thu, Jul 6, 2000	18.50	19.25	18.25	19.13
2035	NASDAQ	UBSI	Wed, Jul 5, 2000	19.00	19.25	18.00	18.13
2034	NASDAQ	UBSI	Mon, Jul 3, 2000	18.25	18.88	18.19	18.88
2033	NASDAQ	UBSI	Fri, Jun 30, 2000	17.56	18.50	17.50	18.19
2032	NASDAQ	UBSI	Thu, Jun 29, 2000	17.63	18.25	17.50	17.50
2031	NASDAQ	UBSI	Wed, Jun 28, 2000	17.22	18.50	17.19	18.50
2030	NASDAQ	UBSI	Tue, Jun 27, 2000	17.81	18.00	16.38	16.44
2029	NASDAQ	UBSI	Mon, Jun 26, 2000	17.63	17.88	17.50	17.69
2028	NASDAQ	UBSI	Fri, Jun 23, 2000	18.13	18.13	17.50	17.81
2027	NASDAQ	UBSI	Thu, Jun 22, 2000	18.13	18.75	17.88	17.88
2026	NASDAQ	UBSI	Wed, Jun 21, 2000	18.19	18.25	18.13	18.13
2025	NASDAQ	UBSI	Tue, Jun 20, 2000	18.25	18.31	18.06	18.13
2024	NASDAQ	UBSI	Mon, Jun 19, 2000	18.00	18.25	18.00	18.25
2023	NASDAQ	UBSI	Fri, Jun 16, 2000	18.25	18.31	18.00	18.00
2022	NASDAQ	UBSI	Thu, Jun 15, 2000	18.94	18.94	18.25	18.31
2021	NASDAQ	UBSI	Wed, Jun 14, 2000	19.38	19.38	18.94	18.94
2020	NASDAQ	UBSI	Tue, Jun 13, 2000	18.88	19.56	18.88	19.56
2019	NASDAQ	UBSI	Mon, Jun 12, 2000	19.25	19.44	18.88	18.94
2018	NASDAQ	UBSI	Fri, Jun 9, 2000	19.25	19.50	19.25	19.25
2017	NASDAQ	UBSI	Thu, Jun 8, 2000	19.94	19.94	19.25	19.25
2016	NASDAQ	UBSI	Wed, Jun 7, 2000	19.75	19.81	19.00	19.75
2015	NASDAQ	UBSI	Tue, Jun 6, 2000	19.88	20.00	19.75	19.78
2014	NASDAQ	UBSI	Mon, Jun 5, 2000	20.25	20.50	19.75	19.75
2013	NASDAQ	UBSI	Fri, Jun 2, 2000	19.50	20.25	19.44	20.19
2012	NASDAQ	UBSI	Thu, Jun 1, 2000	19.00	19.75	19.00	19.75
2011	NASDAQ	UBSI	Wed, May 31, 2000	19.44	19.75	19.00	19.00
2010	NASDAQ	UBSI	Tue, May 30, 2000	19.41	19.63	19.38	19.50
2009	NASDAQ	UBSI	Fri, May 26, 2000	19.00	19.63	19.00	19.63
2008	NASDAQ	UBSI	Thu, May 25, 2000	19.50	19.88	18.75	19.06
2007	NASDAQ	UBSI	Wed, May 24, 2000	19.38	19.75	19.38	19.69
2006	NASDAQ	UBSI	Tue, May 23, 2000	19.25	19.75	19.25	19.38
2005	NASDAQ	UBSI	Mon, May 22, 2000	19.50	19.50	19.00	19.31
2004	NASDAQ	UBSI	Fri, May 19, 2000	19.13	19.50	19.06	19.06
2003	NASDAQ	UBSI	Thu, May 18, 2000	19.38	19.63	19.13	19.13
2002	NASDAQ	UBSI	Wed, May 17, 2000	18.75	19.94	18.38	19.38
2001	NASDAQ	UBSI	Tue, May 16, 2000	19.38	20.13	18.50	18.75
2000	NASDAQ	UBSI	Mon, May 15, 2000	19.50	19.50	18.88	19.25
1999	NASDAQ	UBSI	Fri, May 12, 2000	20.13	20.44	19.38	19.38
1998	NASDAQ	UBSI	Thu, May 11, 2000	19.38	20.88	19.06	20.88
1997	NASDAQ	UBSI	Wed, May 10, 2000	19.88	20.06	18.88	18.88
1996	NASDAQ	UBSI	Tue, May 9, 2000	19.63	19.88	19.44	19.81
1995	NASDAQ	UBSI	Mon, May 8, 2000	20.25	20.63	18.13	18.25
1994	NASDAQ	UBSI	Fri, May 5, 2000	20.00	20.31	19.63	20.19
1993	NASDAQ	UBSI	Thu, May 4, 2000	20.25	20.38	19.50	19.88
1992	NASDAQ	UBSI	Wed, May 3, 2000	20.75	21.19	20.31	20.31
1991	NASDAQ	UBSI	Tue, May 2, 2000	20.75	21.88	20.69	20.81
1990	NASDAQ	UBSI	Mon, May 1, 2000	21.69	21.75	20.63	21.19
1989	NASDAQ	UBSI	Fri, Apr 28, 2000	21.56	21.81	21.50	21.81
1988	NASDAQ	UBSI	Thu, Apr 27, 2000	20.94	21.88	20.69	21.63
1987	NASDAQ	UBSI	Wed, Apr 26, 2000	20.72	21.31	20.72	21.31
1986	NASDAQ	UBSI	Tue, Apr 25, 2000	21.00	21.19	20.63	21.19
1985	NASDAQ	UBSI	Mon, Apr 24, 2000	22.00	22.00	21.25	21.38
1984	NASDAQ	UBSI	Thu, Apr 20, 2000	22.31	22.31	21.38	21.38
1983	NASDAQ	UBSI	Wed, Apr 19, 2000	22.00	22.38	21.50	22.13
1982	NASDAQ	UBSI	Tue, Apr 18, 2000	20.88	22.00	20.63	22.00
1981	NASDAQ	UBSI	Mon, Apr 17, 2000	20.75	21.50	20.13	21.00
1980	NASDAQ	UBSI	Fri, Apr 14, 2000	21.00	21.44	20.50	21.00
1979	NASDAQ	UBSI	Thu, Apr 13, 2000	21.63	21.69	21.00	21.00
1978	NASDAQ	UBSI	Wed, Apr 12, 2000	20.38	21.88	20.38	21.88
1977	NASDAQ	UBSI	Tue, Apr 11, 2000	21.00	21.00	20.50	20.75
1976	NASDAQ	UBSI	Mon, Apr 10, 2000	21.88	22.13	20.50	20.75
1975	NASDAQ	UBSI	Fri, Apr 7, 2000	21.63	22.00	21.25	21.63
1974	NASDAQ	UBSI	Thu, Apr 6, 2000	21.88	21.94	21.69	21.75
1973	NASDAQ	UBSI	Wed, Apr 5, 2000	21.19	22.00	21.19	22.00
1972	NASDAQ	UBSI	Tue, Apr 4, 2000	21.56	21.88	21.25	21.56
1971	NASDAQ	UBSI	Mon, Apr 3, 2000	21.75	22.25	21.69	21.81
1970	NASDAQ	UBSI	Fri, Mar 31, 2000	22.13	22.25	21.56	22.00
1969	NASDAQ	UBSI	Thu, Mar 30, 2000	22.00	22.06	21.50	21.50
1968	NASDAQ	UBSI	Wed, Mar 29, 2000	21.72	22.00	21.69	21.88
1967	NASDAQ	UBSI	Tue, Mar 28, 2000	22.00	22.13	21.56	21.63
1966	NASDAQ	UBSI	Mon, Mar 27, 2000	22.00	22.31	21.88	22.19
1965	NASDAQ	UBSI	Fri, Mar 24, 2000	22.13	22.50	21.75	22.00
1964	NASDAQ	UBSI	Thu, Mar 23, 2000	20.75	22.31	20.63	21.63
1963	NASDAQ	UBSI	Wed, Mar 22, 2000	19.69	21.25	19.63	21.06
1962	NASDAQ	UBSI	Tue, Mar 21, 2000	19.38	20.13	19.38	19.63
1961	NASDAQ	UBSI	Mon, Mar 20, 2000	18.50	20.50	18.50	19.44
1960	NASDAQ	UBSI	Fri, Mar 17, 2000	18.19	19.06	17.63	19.06
1959	NASDAQ	UBSI	Thu, Mar 16, 2000	18.00	18.63	17.31	18.63
1958	NASDAQ	UBSI	Wed, Mar 15, 2000	17.31	17.31	17.13	17.19
1957	NASDAQ	UBSI	Tue, Mar 14, 2000	17.56	17.56	17.19	17.25
1956	NASDAQ	UBSI	Mon, Mar 13, 2000	17.88	18.00	17.13	17.13
1955	NASDAQ	UBSI	Fri, Mar 10, 2000	18.25	18.31	17.50	17.63
1954	NASDAQ	UBSI	Thu, Mar 9, 2000	17.63	18.75	17.25	18.75
1953	NASDAQ	UBSI	Wed, Mar 8, 2000	17.19	17.75	17.00	17.75
1952	NASDAQ	UBSI	Tue, Mar 7, 2000	17.94	18.25	17.00	17.00
1951	NASDAQ	UBSI	Mon, Mar 6, 2000	17.94	18.06	17.94	18.00
1950	NASDAQ	UBSI	Fri, Mar 3, 2000	17.81	18.13	17.75	17.81
1949	NASDAQ	UBSI	Thu, Mar 2, 2000	18.00	18.00	17.50	17.81
1948	NASDAQ	UBSI	Wed, Mar 1, 2000	18.25	18.50	17.75	18.19
1947	NASDAQ	UBSI	Tue, Feb 29, 2000	17.88	18.50	17.72	18.31
1946	NASDAQ	UBSI	Mon, Feb 28, 2000	17.94	17.94	17.25	17.50
1945	NASDAQ	UBSI	Fri, Feb 25, 2000	18.00	18.19	17.75	17.75
1944	NASDAQ	UBSI	Thu, Feb 24, 2000	18.38	18.38	17.75	17.75
1943	NASDAQ	UBSI	Wed, Feb 23, 2000	18.25	18.56	18.06	18.44
1942	NASDAQ	UBSI	Tue, Feb 22, 2000	18.50	18.56	18.00	18.22
1941	NASDAQ	UBSI	Fri, Feb 18, 2000	18.69	18.69	18.25	18.44
1940	NASDAQ	UBSI	Thu, Feb 17, 2000	18.75	19.13	18.25	18.75
1939	NASDAQ	UBSI	Wed, Feb 16, 2000	18.50	18.75	18.38	18.75
1938	NASDAQ	UBSI	Tue, Feb 15, 2000	18.19	18.75	17.69	18.63
1937	NASDAQ	UBSI	Mon, Feb 14, 2000	18.69	19.06	18.06	18.75
1936	NASDAQ	UBSI	Fri, Feb 11, 2000	19.25	19.44	18.00	18.63
1935	NASDAQ	UBSI	Thu, Feb 10, 2000	19.75	19.75	18.94	19.25
1934	NASDAQ	UBSI	Wed, Feb 9, 2000	19.00	20.06	19.00	19.00
1933	NASDAQ	UBSI	Tue, Feb 8, 2000	20.13	20.38	18.81	19.25
1932	NASDAQ	UBSI	Mon, Feb 7, 2000	20.88	21.00	19.81	19.91
1931	NASDAQ	UBSI	Fri, Feb 4, 2000	20.50	21.00	20.25	21.00
1930	NASDAQ	UBSI	Thu, Feb 3, 2000	21.00	21.13	20.31	20.44
1929	NASDAQ	UBSI	Wed, Feb 2, 2000	21.06	21.25	20.38	21.06
1928	NASDAQ	UBSI	Tue, Feb 1, 2000	21.19	21.25	20.63	21.13
1927	NASDAQ	UBSI	Mon, Jan 31, 2000	21.50	21.50	21.00	21.13
1926	NASDAQ	UBSI	Fri, Jan 28, 2000	21.41	21.69	21.06	21.44
1925	NASDAQ	UBSI	Thu, Jan 27, 2000	21.81	22.25	21.13	21.13
1924	NASDAQ	UBSI	Wed, Jan 26, 2000	22.63	22.63	21.75	21.81
1923	NASDAQ	UBSI	Tue, Jan 25, 2000	22.25	22.81	22.25	22.31
1922	NASDAQ	UBSI	Mon, Jan 24, 2000	23.00	23.06	22.25	22.25
1921	NASDAQ	UBSI	Fri, Jan 21, 2000	23.00	23.06	22.75	23.06
1920	NASDAQ	UBSI	Thu, Jan 20, 2000	22.88	23.06	22.13	23.06
1919	NASDAQ	UBSI	Wed, Jan 19, 2000	22.13	22.81	22.00	22.56
1918	NASDAQ	UBSI	Tue, Jan 18, 2000	22.19	22.50	21.81	21.88
1917	NASDAQ	UBSI	Fri, Jan 14, 2000	22.88	23.13	22.19	22.38
1916	NASDAQ	UBSI	Thu, Jan 13, 2000	22.81	22.88	22.75	22.81
1915	NASDAQ	UBSI	Wed, Jan 12, 2000	22.88	23.00	22.75	22.88
1914	NASDAQ	UBSI	Tue, Jan 11, 2000	23.13	23.19	22.88	22.88
1913	NASDAQ	UBSI	Mon, Jan 10, 2000	23.13	23.44	23.13	23.13
1912	NASDAQ	UBSI	Fri, Jan 7, 2000	23.00	23.44	22.75	23.16
1911	NASDAQ	UBSI	Thu, Jan 6, 2000	22.94	23.00	22.94	22.94
1910	NASDAQ	UBSI	Wed, Jan 5, 2000	23.00	23.16	22.94	22.94
1909	NASDAQ	UBSI	Tue, Jan 4, 2000	23.50	23.50	22.94	22.97
1908	NASDAQ	UBSI	Mon, Jan 3, 2000	23.69	24.44	23.44	23.50
1907	NASDAQ	UBSI	Fri, Dec 31, 1999	24.63	24.63	23.63	23.88
1906	NASDAQ	UBSI	Thu, Dec 30, 1999	24.00	24.69	24.00	24.00
1905	NASDAQ	UBSI	Wed, Dec 29, 1999	22.88	24.25	22.75	24.25
1904	NASDAQ	UBSI	Tue, Dec 28, 1999	23.06	23.19	22.75	22.91
1903	NASDAQ	UBSI	Mon, Dec 27, 1999	23.06	23.19	22.63	22.81
1902	NASDAQ	UBSI	Thu, Dec 23, 1999	23.25	23.81	23.06	23.06
1901	NASDAQ	UBSI	Wed, Dec 22, 1999	23.06	23.63	23.00	23.25
1900	NASDAQ	UBSI	Tue, Dec 21, 1999	23.44	23.50	23.00	23.50
1899	NASDAQ	UBSI	Mon, Dec 20, 1999	23.13	23.63	22.88	23.44
1898	NASDAQ	UBSI	Fri, Dec 17, 1999	24.38	24.38	23.13	23.13
1897	NASDAQ	UBSI	Thu, Dec 16, 1999	23.94	24.38	23.88	24.25
1896	NASDAQ	UBSI	Wed, Dec 15, 1999	24.06	24.31	23.88	24.31
1895	NASDAQ	UBSI	Tue, Dec 14, 1999	24.19	24.31	23.94	23.94
1894	NASDAQ	UBSI	Mon, Dec 13, 1999	24.00	24.38	23.88	24.22
1893	NASDAQ	UBSI	Fri, Dec 10, 1999	24.25	24.50	24.00	24.00
1892	NASDAQ	UBSI	Thu, Dec 9, 1999	24.31	24.50	24.25	24.25
1891	NASDAQ	UBSI	Wed, Dec 8, 1999	24.56	24.75	24.25	24.75
1890	NASDAQ	UBSI	Tue, Dec 7, 1999	24.44	24.81	24.13	24.63
1889	NASDAQ	UBSI	Mon, Dec 6, 1999	24.38	24.56	24.13	24.25
1888	NASDAQ	UBSI	Fri, Dec 3, 1999	24.38	24.44	24.38	24.44
1887	NASDAQ	UBSI	Thu, Dec 2, 1999	24.44	24.50	24.25	24.38
1886	NASDAQ	UBSI	Wed, Dec 1, 1999	24.63	24.69	24.38	24.44
1885	NASDAQ	UBSI	Tue, Nov 30, 1999	24.69	24.88	24.63	24.75
1884	NASDAQ	UBSI	Mon, Nov 29, 1999	24.88	25.00	24.69	24.81
1883	NASDAQ	UBSI	Fri, Nov 26, 1999	24.88	25.13	24.69	24.88
1882	NASDAQ	UBSI	Wed, Nov 24, 1999	24.69	25.06	24.69	24.88
1881	NASDAQ	UBSI	Tue, Nov 23, 1999	24.88	25.13	24.69	24.69
1880	NASDAQ	UBSI	Mon, Nov 22, 1999	25.19	25.19	25.00	25.00
1879	NASDAQ	UBSI	Fri, Nov 19, 1999	25.13	25.19	24.88	25.13
1878	NASDAQ	UBSI	Thu, Nov 18, 1999	25.25	25.25	24.81	25.00
1877	NASDAQ	UBSI	Wed, Nov 17, 1999	24.81	25.38	24.81	25.25
1876	NASDAQ	UBSI	Tue, Nov 16, 1999	25.00	25.75	24.88	25.13
1875	NASDAQ	UBSI	Mon, Nov 15, 1999	24.81	25.50	24.81	25.25
1874	NASDAQ	UBSI	Fri, Nov 12, 1999	24.69	25.25	24.56	25.19
1873	NASDAQ	UBSI	Thu, Nov 11, 1999	24.75	24.94	24.38	24.50
1872	NASDAQ	UBSI	Wed, Nov 10, 1999	25.44	25.44	24.75	24.84
1871	NASDAQ	UBSI	Tue, Nov 9, 1999	25.69	25.69	25.13	25.28
1870	NASDAQ	UBSI	Mon, Nov 8, 1999	25.50	26.00	25.38	25.56
1869	NASDAQ	UBSI	Fri, Nov 5, 1999	25.91	26.00	25.81	25.94
1868	NASDAQ	UBSI	Thu, Nov 4, 1999	25.94	26.25	25.63	26.00
1867	NASDAQ	UBSI	Wed, Nov 3, 1999	25.25	26.00	25.25	26.00
1866	NASDAQ	UBSI	Tue, Nov 2, 1999	24.63	25.25	24.50	25.25
1865	NASDAQ	UBSI	Mon, Nov 1, 1999	24.63	25.00	24.19	24.94
1864	NASDAQ	UBSI	Fri, Oct 29, 1999	24.56	25.00	24.44	24.63
1863	NASDAQ	UBSI	Thu, Oct 28, 1999	23.88	24.75	23.88	24.63
1862	NASDAQ	UBSI	Wed, Oct 27, 1999	23.75	24.25	23.75	24.00
1861	NASDAQ	UBSI	Tue, Oct 26, 1999	23.75	24.31	23.75	24.00
1860	NASDAQ	UBSI	Mon, Oct 25, 1999	23.81	24.00	23.63	23.69
1859	NASDAQ	UBSI	Fri, Oct 22, 1999	23.75	24.50	23.75	24.06
1858	NASDAQ	UBSI	Thu, Oct 21, 1999	24.25	24.50	23.75	24.00
1857	NASDAQ	UBSI	Wed, Oct 20, 1999	24.25	24.63	24.13	24.38
1856	NASDAQ	UBSI	Tue, Oct 19, 1999	24.06	24.75	24.06	24.41
1855	NASDAQ	UBSI	Mon, Oct 18, 1999	24.00	24.63	24.00	24.25
1854	NASDAQ	UBSI	Fri, Oct 15, 1999	23.81	24.25	23.81	24.13
1853	NASDAQ	UBSI	Thu, Oct 14, 1999	24.13	24.25	24.00	24.25
1852	NASDAQ	UBSI	Wed, Oct 13, 1999	24.06	24.25	23.63	24.13
1851	NASDAQ	UBSI	Tue, Oct 12, 1999	23.97	24.00	23.94	24.00
1850	NASDAQ	UBSI	Mon, Oct 11, 1999	23.75	24.00	23.63	23.97
1849	NASDAQ	UBSI	Fri, Oct 8, 1999	24.06	24.13	23.94	23.94
1848	NASDAQ	UBSI	Thu, Oct 7, 1999	24.13	24.19	24.00	24.00
1847	NASDAQ	UBSI	Wed, Oct 6, 1999	24.41	24.41	24.00	24.25
1846	NASDAQ	UBSI	Tue, Oct 5, 1999	24.44	24.88	24.31	24.41
1845	NASDAQ	UBSI	Mon, Oct 4, 1999	24.63	24.75	24.13	24.44
1844	NASDAQ	UBSI	Fri, Oct 1, 1999	24.00	24.75	24.00	24.69
1843	NASDAQ	UBSI	Thu, Sep 30, 1999	24.06	24.31	24.00	24.31
1842	NASDAQ	UBSI	Wed, Sep 29, 1999	24.00	24.50	24.00	24.14
1841	NASDAQ	UBSI	Tue, Sep 28, 1999	23.81	24.50	23.63	24.06
1840	NASDAQ	UBSI	Mon, Sep 27, 1999	23.75	24.25	23.75	24.03
1839	NASDAQ	UBSI	Fri, Sep 24, 1999	23.75	24.00	23.38	23.94
1838	NASDAQ	UBSI	Thu, Sep 23, 1999	23.84	24.00	23.75	23.75
1837	NASDAQ	UBSI	Wed, Sep 22, 1999	24.00	24.06	23.69	23.75
1836	NASDAQ	UBSI	Tue, Sep 21, 1999	24.25	24.50	23.88	24.06
1835	NASDAQ	UBSI	Mon, Sep 20, 1999	24.81	24.88	24.25	24.25
1834	NASDAQ	UBSI	Fri, Sep 17, 1999	25.06	25.13	24.06	24.88
1833	NASDAQ	UBSI	Thu, Sep 16, 1999	25.63	25.63	25.00	25.00
1832	NASDAQ	UBSI	Wed, Sep 15, 1999	25.19	25.63	25.06	25.63
1831	NASDAQ	UBSI	Tue, Sep 14, 1999	25.13	25.25	24.94	25.00
1830	NASDAQ	UBSI	Mon, Sep 13, 1999	25.19	25.25	25.00	25.19
1829	NASDAQ	UBSI	Fri, Sep 10, 1999	25.00	25.25	25.00	25.13
1828	NASDAQ	UBSI	Thu, Sep 9, 1999	25.25	25.38	25.00	25.22
1827	NASDAQ	UBSI	Wed, Sep 8, 1999	25.38	25.75	25.34	25.50
1826	NASDAQ	UBSI	Tue, Sep 7, 1999	25.63	25.69	25.38	25.56
1825	NASDAQ	UBSI	Fri, Sep 3, 1999	25.69	26.13	25.50	25.91
1824	NASDAQ	UBSI	Thu, Sep 2, 1999	25.38	26.13	25.38	25.56
1823	NASDAQ	UBSI	Wed, Sep 1, 1999	25.44	26.13	25.44	26.13
1822	NASDAQ	UBSI	Tue, Aug 31, 1999	25.38	25.88	25.38	25.69
1821	NASDAQ	UBSI	Mon, Aug 30, 1999	25.63	26.25	25.25	25.94
1820	NASDAQ	UBSI	Fri, Aug 27, 1999	26.13	26.38	25.75	25.75
1819	NASDAQ	UBSI	Thu, Aug 26, 1999	25.50	26.50	25.50	26.38
1818	NASDAQ	UBSI	Wed, Aug 25, 1999	25.50	25.88	25.44	25.88
1817	NASDAQ	UBSI	Tue, Aug 24, 1999	25.75	26.13	25.38	25.47
1816	NASDAQ	UBSI	Mon, Aug 23, 1999	26.34	26.75	25.75	25.75
1815	NASDAQ	UBSI	Fri, Aug 20, 1999	26.00	26.56	25.88	26.44
1814	NASDAQ	UBSI	Thu, Aug 19, 1999	26.44	26.75	25.88	26.47
1813	NASDAQ	UBSI	Wed, Aug 18, 1999	26.25	26.75	26.13	26.75
1812	NASDAQ	UBSI	Tue, Aug 17, 1999	26.00	26.50	25.88	26.50
1811	NASDAQ	UBSI	Mon, Aug 16, 1999	26.00	26.25	25.19	26.25
1810	NASDAQ	UBSI	Fri, Aug 13, 1999	25.75	26.00	25.56	26.00
1809	NASDAQ	UBSI	Thu, Aug 12, 1999	24.88	25.75	24.88	25.75
1808	NASDAQ	UBSI	Wed, Aug 11, 1999	24.94	25.50	24.63	25.50
1807	NASDAQ	UBSI	Tue, Aug 10, 1999	24.69	25.00	24.50	25.00
1806	NASDAQ	UBSI	Mon, Aug 9, 1999	24.63	24.75	24.50	24.56
1805	NASDAQ	UBSI	Fri, Aug 6, 1999	24.69	24.94	24.63	24.63
1804	NASDAQ	UBSI	Thu, Aug 5, 1999	24.94	24.94	24.69	24.75
1803	NASDAQ	UBSI	Wed, Aug 4, 1999	25.00	25.00	24.75	24.97
1802	NASDAQ	UBSI	Tue, Aug 3, 1999	24.88	25.44	24.75	25.16
1801	NASDAQ	UBSI	Mon, Aug 2, 1999	25.25	25.88	24.88	24.88
1800	NASDAQ	UBSI	Fri, Jul 30, 1999	25.25	25.50	24.94	25.25
1799	NASDAQ	UBSI	Thu, Jul 29, 1999	25.75	25.75	25.06	25.19
1798	NASDAQ	UBSI	Wed, Jul 28, 1999	25.50	25.75	25.38	25.75
1797	NASDAQ	UBSI	Tue, Jul 27, 1999	25.88	25.88	25.38	25.44
1796	NASDAQ	UBSI	Mon, Jul 26, 1999	26.00	26.00	25.38	25.81
1795	NASDAQ	UBSI	Fri, Jul 23, 1999	26.00	26.00	25.63	25.63
1794	NASDAQ	UBSI	Thu, Jul 22, 1999	25.94	26.00	25.75	26.00
1793	NASDAQ	UBSI	Wed, Jul 21, 1999	25.81	26.38	25.81	25.97
1792	NASDAQ	UBSI	Tue, Jul 20, 1999	26.19	26.25	25.75	26.00
1791	NASDAQ	UBSI	Mon, Jul 19, 1999	26.56	27.13	26.25	26.38
1790	NASDAQ	UBSI	Fri, Jul 16, 1999	26.13	27.25	26.13	27.25
1789	NASDAQ	UBSI	Thu, Jul 15, 1999	26.13	27.25	25.75	27.00
1788	NASDAQ	UBSI	Wed, Jul 14, 1999	26.61	26.75	26.13	26.38
1787	NASDAQ	UBSI	Tue, Jul 13, 1999	26.50	27.00	26.50	26.59
1786	NASDAQ	UBSI	Mon, Jul 12, 1999	26.64	27.19	26.64	26.88
1785	NASDAQ	UBSI	Fri, Jul 9, 1999	25.88	27.25	25.81	26.91
1784	NASDAQ	UBSI	Thu, Jul 8, 1999	26.38	26.38	25.75	25.88
1783	NASDAQ	UBSI	Wed, Jul 7, 1999	26.81	26.88	26.19	26.34
1782	NASDAQ	UBSI	Tue, Jul 6, 1999	26.69	27.06	26.63	26.81
1781	NASDAQ	UBSI	Fri, Jul 2, 1999	26.38	27.06	26.13	26.88
1780	NASDAQ	UBSI	Thu, Jul 1, 1999	26.06	27.00	26.06	26.38
1779	NASDAQ	UBSI	Wed, Jun 30, 1999	25.50	26.50	25.25	26.50
1778	NASDAQ	UBSI	Tue, Jun 29, 1999	25.13	25.50	25.13	25.50
1777	NASDAQ	UBSI	Mon, Jun 28, 1999	24.06	25.13	24.00	24.88
1776	NASDAQ	UBSI	Fri, Jun 25, 1999	24.13	24.63	24.00	24.00
1775	NASDAQ	UBSI	Thu, Jun 24, 1999	24.81	25.25	24.13	24.13
1774	NASDAQ	UBSI	Wed, Jun 23, 1999	25.00	25.13	24.38	24.88
1773	NASDAQ	UBSI	Tue, Jun 22, 1999	24.19	24.75	24.19	24.56
1772	NASDAQ	UBSI	Mon, Jun 21, 1999	24.56	24.56	24.13	24.22
1771	NASDAQ	UBSI	Fri, Jun 18, 1999	24.69	24.69	24.19	24.56
1770	NASDAQ	UBSI	Thu, Jun 17, 1999	24.44	24.75	24.25	24.25
1769	NASDAQ	UBSI	Wed, Jun 16, 1999	24.63	24.88	24.13	24.47
1768	NASDAQ	UBSI	Tue, Jun 15, 1999	24.00	24.38	24.00	24.38
1767	NASDAQ	UBSI	Mon, Jun 14, 1999	25.06	25.44	23.75	24.00
1766	NASDAQ	UBSI	Fri, Jun 11, 1999	25.25	25.50	25.00	25.41
1765	NASDAQ	UBSI	Thu, Jun 10, 1999	25.25	25.88	25.13	25.38
1764	NASDAQ	UBSI	Wed, Jun 9, 1999	26.13	26.13	25.13	25.50
1763	NASDAQ	UBSI	Tue, Jun 8, 1999	25.63	26.13	25.63	25.75
1762	NASDAQ	UBSI	Mon, Jun 7, 1999	25.56	25.63	25.38	25.63
1761	NASDAQ	UBSI	Fri, Jun 4, 1999	25.94	26.00	25.50	25.50
1760	NASDAQ	UBSI	Thu, Jun 3, 1999	26.25	26.31	26.00	26.00
1759	NASDAQ	UBSI	Wed, Jun 2, 1999	26.00	26.31	25.88	26.31
1758	NASDAQ	UBSI	Tue, Jun 1, 1999	26.25	26.38	26.00	26.38
1757	NASDAQ	UBSI	Fri, May 28, 1999	26.38	26.88	26.25	26.69
1756	NASDAQ	UBSI	Thu, May 27, 1999	26.13	26.44	26.13	26.34
1755	NASDAQ	UBSI	Wed, May 26, 1999	26.25	26.44	26.13	26.13
1754	NASDAQ	UBSI	Tue, May 25, 1999	26.69	26.69	26.00	26.00
1753	NASDAQ	UBSI	Mon, May 24, 1999	26.81	27.00	26.44	26.72
1752	NASDAQ	UBSI	Fri, May 21, 1999	26.56	26.94	26.44	26.88
1751	NASDAQ	UBSI	Thu, May 20, 1999	26.69	26.94	26.38	26.63
1750	NASDAQ	UBSI	Wed, May 19, 1999	25.88	26.75	25.88	26.63
1749	NASDAQ	UBSI	Tue, May 18, 1999	26.00	26.50	25.81	25.81
1748	NASDAQ	UBSI	Mon, May 17, 1999	25.44	25.88	25.25	25.50
1747	NASDAQ	UBSI	Fri, May 14, 1999	25.75	25.88	25.50	25.56
1746	NASDAQ	UBSI	Thu, May 13, 1999	25.13	25.81	25.00	25.81
1745	NASDAQ	UBSI	Wed, May 12, 1999	25.00	25.25	25.00	25.19
1744	NASDAQ	UBSI	Tue, May 11, 1999	25.38	25.63	25.00	25.19
1743	NASDAQ	UBSI	Mon, May 10, 1999	25.63	25.88	25.25	25.63
1742	NASDAQ	UBSI	Fri, May 7, 1999	26.19	26.25	25.25	25.38
1741	NASDAQ	UBSI	Thu, May 6, 1999	26.25	26.44	26.19	26.19
1740	NASDAQ	UBSI	Wed, May 5, 1999	26.63	27.00	26.19	26.28
1739	NASDAQ	UBSI	Tue, May 4, 1999	27.06	27.13	26.50	26.66
1738	NASDAQ	UBSI	Mon, May 3, 1999	26.44	27.25	26.38	27.19
1737	NASDAQ	UBSI	Fri, Apr 30, 1999	26.38	27.00	26.25	27.00
1736	NASDAQ	UBSI	Thu, Apr 29, 1999	26.88	26.94	26.25	26.38
1735	NASDAQ	UBSI	Wed, Apr 28, 1999	26.00	27.00	25.63	26.50
1734	NASDAQ	UBSI	Tue, Apr 27, 1999	26.00	26.50	25.25	26.25
1733	NASDAQ	UBSI	Mon, Apr 26, 1999	26.19	26.31	25.25	25.25
1732	NASDAQ	UBSI	Fri, Apr 23, 1999	27.00	27.31	25.63	26.38
1731	NASDAQ	UBSI	Thu, Apr 22, 1999	26.00	27.38	26.00	27.25
1730	NASDAQ	UBSI	Wed, Apr 21, 1999	26.13	27.13	26.00	26.63
1729	NASDAQ	UBSI	Tue, Apr 20, 1999	26.31	26.69	25.81	26.53
1728	NASDAQ	UBSI	Mon, Apr 19, 1999	26.69	27.00	26.13	26.88
1727	NASDAQ	UBSI	Fri, Apr 16, 1999	26.38	27.00	26.38	26.75
1726	NASDAQ	UBSI	Thu, Apr 15, 1999	26.75	27.06	25.88	26.47
1725	NASDAQ	UBSI	Wed, Apr 14, 1999	26.06	27.00	26.00	27.00
1724	NASDAQ	UBSI	Tue, Apr 13, 1999	26.63	26.63	25.88	26.31
1723	NASDAQ	UBSI	Mon, Apr 12, 1999	23.44	27.00	23.44	27.00
1722	NASDAQ	UBSI	Fri, Apr 9, 1999	23.50	24.13	23.50	24.00
1721	NASDAQ	UBSI	Thu, Apr 8, 1999	23.25	23.63	22.88	23.63
1720	NASDAQ	UBSI	Wed, Apr 7, 1999	23.38	23.56	23.00	23.56
1719	NASDAQ	UBSI	Tue, Apr 6, 1999	25.00	25.25	23.75	24.19
1718	NASDAQ	UBSI	Mon, Apr 5, 1999	24.81	25.31	24.13	25.31
1717	NASDAQ	UBSI	Thu, Apr 1, 1999	24.00	24.56	23.25	24.31
1716	NASDAQ	UBSI	Wed, Mar 31, 1999	24.13	24.13	22.75	22.88
1715	NASDAQ	UBSI	Tue, Mar 30, 1999	24.19	24.19	23.94	24.00
1714	NASDAQ	UBSI	Mon, Mar 29, 1999	24.25	24.38	23.94	24.06
1713	NASDAQ	UBSI	Fri, Mar 26, 1999	24.38	24.50	23.94	24.25
1712	NASDAQ	UBSI	Thu, Mar 25, 1999	23.38	24.00	23.38	23.78
1711	NASDAQ	UBSI	Wed, Mar 24, 1999	24.38	24.50	23.25	23.69
1710	NASDAQ	UBSI	Tue, Mar 23, 1999	25.06	25.13	24.38	24.38
1709	NASDAQ	UBSI	Mon, Mar 22, 1999	25.13	25.13	25.06	25.06
1708	NASDAQ	UBSI	Fri, Mar 19, 1999	25.13	25.50	25.06	25.06
1707	NASDAQ	UBSI	Thu, Mar 18, 1999	25.06	25.88	25.06	25.38
1706	NASDAQ	UBSI	Wed, Mar 17, 1999	25.44	25.50	25.00	25.50
1705	NASDAQ	UBSI	Tue, Mar 16, 1999	25.50	25.94	25.13	25.50
1704	NASDAQ	UBSI	Mon, Mar 15, 1999	25.88	26.00	25.50	25.94
1703	NASDAQ	UBSI	Fri, Mar 12, 1999	26.00	26.75	25.75	25.88
1702	NASDAQ	UBSI	Thu, Mar 11, 1999	26.69	26.75	26.00	26.50
1701	NASDAQ	UBSI	Wed, Mar 10, 1999	26.75	27.00	26.50	26.75
1700	NASDAQ	UBSI	Tue, Mar 9, 1999	26.38	27.25	26.00	26.88
1699	NASDAQ	UBSI	Mon, Mar 8, 1999	24.63	27.69	24.63	26.38
1698	NASDAQ	UBSI	Fri, Mar 5, 1999	24.50	24.75	24.38	24.75
1697	NASDAQ	UBSI	Thu, Mar 4, 1999	24.00	24.31	24.00	24.25
1696	NASDAQ	UBSI	Wed, Mar 3, 1999	24.06	24.13	24.00	24.06
1695	NASDAQ	UBSI	Tue, Mar 2, 1999	23.88	24.13	23.88	24.06
1694	NASDAQ	UBSI	Mon, Mar 1, 1999	24.13	24.13	24.00	24.06
1693	NASDAQ	UBSI	Fri, Feb 26, 1999	24.06	24.25	23.94	24.13
1692	NASDAQ	UBSI	Thu, Feb 25, 1999	23.94	24.13	23.81	24.13
1691	NASDAQ	UBSI	Wed, Feb 24, 1999	24.00	24.13	23.88	24.13
1690	NASDAQ	UBSI	Tue, Feb 23, 1999	24.38	24.50	23.50	24.00
1689	NASDAQ	UBSI	Mon, Feb 22, 1999	22.75	24.38	22.75	24.38
1688	NASDAQ	UBSI	Fri, Feb 19, 1999	23.13	23.25	22.75	22.81
1687	NASDAQ	UBSI	Thu, Feb 18, 1999	23.13	23.50	22.75	23.25
1686	NASDAQ	UBSI	Wed, Feb 17, 1999	23.25	23.75	23.06	23.19
1685	NASDAQ	UBSI	Tue, Feb 16, 1999	23.81	24.00	23.31	23.75
1684	NASDAQ	UBSI	Fri, Feb 12, 1999	24.00	24.25	23.50	24.00
1683	NASDAQ	UBSI	Thu, Feb 11, 1999	23.63	24.63	23.50	24.38
1682	NASDAQ	UBSI	Wed, Feb 10, 1999	23.38	23.75	23.38	23.63
1681	NASDAQ	UBSI	Tue, Feb 9, 1999	24.00	24.00	23.38	23.69
1680	NASDAQ	UBSI	Mon, Feb 8, 1999	24.25	24.38	23.81	24.25
1679	NASDAQ	UBSI	Fri, Feb 5, 1999	24.06	24.38	24.06	24.13
1678	NASDAQ	UBSI	Thu, Feb 4, 1999	24.44	24.56	24.31	24.31
1677	NASDAQ	UBSI	Wed, Feb 3, 1999	24.31	24.88	24.19	24.88
1676	NASDAQ	UBSI	Tue, Feb 2, 1999	24.13	24.50	24.06	24.31
1675	NASDAQ	UBSI	Mon, Feb 1, 1999	24.13	25.00	24.00	24.06
1674	NASDAQ	UBSI	Fri, Jan 29, 1999	24.63	25.00	24.00	24.25
1673	NASDAQ	UBSI	Thu, Jan 28, 1999	24.38	24.63	24.31	24.50
1672	NASDAQ	UBSI	Wed, Jan 27, 1999	24.31	24.44	24.19	24.25
1671	NASDAQ	UBSI	Tue, Jan 26, 1999	24.38	24.63	24.19	24.63
1670	NASDAQ	UBSI	Mon, Jan 25, 1999	23.38	24.50	23.38	24.38
1669	NASDAQ	UBSI	Fri, Jan 22, 1999	23.38	23.56	23.25	23.44
1668	NASDAQ	UBSI	Thu, Jan 21, 1999	23.94	23.94	23.38	23.50
1667	NASDAQ	UBSI	Wed, Jan 20, 1999	23.88	24.00	23.75	23.94
1666	NASDAQ	UBSI	Tue, Jan 19, 1999	24.75	24.88	23.88	23.88
1665	NASDAQ	UBSI	Fri, Jan 15, 1999	24.75	25.13	24.50	24.72
1664	NASDAQ	UBSI	Thu, Jan 14, 1999	25.25	25.75	25.13	25.13
1663	NASDAQ	UBSI	Wed, Jan 13, 1999	25.06	25.75	24.75	25.75
1662	NASDAQ	UBSI	Tue, Jan 12, 1999	25.88	26.03	25.38	25.81
1661	NASDAQ	UBSI	Mon, Jan 11, 1999	26.19	26.25	25.88	26.03
1660	NASDAQ	UBSI	Fri, Jan 8, 1999	26.75	26.75	26.06	26.44
1659	NASDAQ	UBSI	Thu, Jan 7, 1999	26.94	26.94	26.00	26.31
1658	NASDAQ	UBSI	Wed, Jan 6, 1999	27.06	27.06	26.69	26.88
1657	NASDAQ	UBSI	Tue, Jan 5, 1999	26.94	27.19	26.50	27.00
1656	NASDAQ	UBSI	Mon, Jan 4, 1999	26.56	27.19	26.13	26.81
1655	NASDAQ	UBSI	Thu, Dec 31, 1998	26.13	26.63	26.00	26.50
1654	NASDAQ	UBSI	Wed, Dec 30, 1998	27.38	27.63	26.00	26.63
1653	NASDAQ	UBSI	Tue, Dec 29, 1998	27.31	27.81	26.75	27.53
1652	NASDAQ	UBSI	Mon, Dec 28, 1998	26.81	27.69	26.81	27.28
1651	NASDAQ	UBSI	Thu, Dec 24, 1998	27.06	27.13	26.75	27.06
1650	NASDAQ	UBSI	Wed, Dec 23, 1998	27.06	27.25	26.75	27.00
1649	NASDAQ	UBSI	Tue, Dec 22, 1998	27.13	27.38	26.56	27.19
1648	NASDAQ	UBSI	Mon, Dec 21, 1998	26.94	27.63	26.75	27.31
1647	NASDAQ	UBSI	Fri, Dec 18, 1998	27.44	27.50	27.00	27.00
1646	NASDAQ	UBSI	Thu, Dec 17, 1998	25.63	27.50	25.63	27.44
1645	NASDAQ	UBSI	Wed, Dec 16, 1998	26.25	26.38	25.50	26.00
1644	NASDAQ	UBSI	Tue, Dec 15, 1998	27.28	27.28	25.88	26.00
1643	NASDAQ	UBSI	Mon, Dec 14, 1998	27.00	27.50	26.75	27.25
1642	NASDAQ	UBSI	Fri, Dec 11, 1998	26.63	27.50	26.50	27.38
1641	NASDAQ	UBSI	Thu, Dec 10, 1998	28.50	28.63	26.75	27.50
1640	NASDAQ	UBSI	Wed, Dec 9, 1998	28.25	28.81	28.00	28.81
1639	NASDAQ	UBSI	Tue, Dec 8, 1998	27.75	28.50	26.75	28.25
1638	NASDAQ	UBSI	Mon, Dec 7, 1998	28.00	28.00	27.56	28.00
1637	NASDAQ	UBSI	Fri, Dec 4, 1998	27.50	28.00	26.75	27.56
1636	NASDAQ	UBSI	Thu, Dec 3, 1998	29.38	29.38	27.50	28.00
1635	NASDAQ	UBSI	Wed, Dec 2, 1998	29.88	29.88	29.31	29.38
1634	NASDAQ	UBSI	Tue, Dec 1, 1998	28.31	29.75	28.31	29.75
1633	NASDAQ	UBSI	Mon, Nov 30, 1998	28.50	29.00	28.06	28.56
1632	NASDAQ	UBSI	Fri, Nov 27, 1998	28.50	29.50	28.50	29.38
1631	NASDAQ	UBSI	Wed, Nov 25, 1998	29.13	29.13	28.50	28.88
1630	NASDAQ	UBSI	Tue, Nov 24, 1998	29.50	29.50	28.75	29.13
1629	NASDAQ	UBSI	Mon, Nov 23, 1998	28.25	29.88	28.25	29.63
1628	NASDAQ	UBSI	Fri, Nov 20, 1998	28.00	28.75	28.00	28.63
1627	NASDAQ	UBSI	Thu, Nov 19, 1998	27.75	28.63	27.75	28.50
1626	NASDAQ	UBSI	Wed, Nov 18, 1998	26.75	27.88	26.75	27.88
1625	NASDAQ	UBSI	Tue, Nov 17, 1998	26.63	27.00	26.63	26.97
1624	NASDAQ	UBSI	Mon, Nov 16, 1998	26.69	27.00	26.31	27.00
1623	NASDAQ	UBSI	Fri, Nov 13, 1998	26.94	26.97	26.31	26.38
1622	NASDAQ	UBSI	Thu, Nov 12, 1998	26.88	27.31	26.38	26.97
1621	NASDAQ	UBSI	Wed, Nov 11, 1998	27.75	27.75	26.75	26.75
1620	NASDAQ	UBSI	Tue, Nov 10, 1998	27.25	27.75	26.88	27.75
1619	NASDAQ	UBSI	Mon, Nov 9, 1998	27.31	27.50	27.25	27.31
1618	NASDAQ	UBSI	Fri, Nov 6, 1998	27.50	27.75	27.38	27.38
1617	NASDAQ	UBSI	Thu, Nov 5, 1998	27.13	27.50	26.81	27.38
1616	NASDAQ	UBSI	Wed, Nov 4, 1998	27.13	27.50	27.13	27.38
1615	NASDAQ	UBSI	Tue, Nov 3, 1998	26.56	27.50	26.56	27.50
1614	NASDAQ	UBSI	Mon, Nov 2, 1998	26.88	27.50	26.81	26.94
1613	NASDAQ	UBSI	Fri, Oct 30, 1998	27.19	27.25	26.63	26.75
1612	NASDAQ	UBSI	Thu, Oct 29, 1998	26.88	27.38	26.56	27.38
1611	NASDAQ	UBSI	Wed, Oct 28, 1998	25.56	27.00	25.56	26.75
1610	NASDAQ	UBSI	Tue, Oct 27, 1998	25.38	25.63	25.38	25.50
1609	NASDAQ	UBSI	Mon, Oct 26, 1998	24.88	25.56	24.75	25.50
1608	NASDAQ	UBSI	Fri, Oct 23, 1998	24.75	25.00	24.63	24.88
1607	NASDAQ	UBSI	Thu, Oct 22, 1998	25.00	25.13	24.50	24.94
1606	NASDAQ	UBSI	Wed, Oct 21, 1998	24.50	25.13	24.50	25.00
1605	NASDAQ	UBSI	Tue, Oct 20, 1998	24.50	25.25	24.50	25.00
1604	NASDAQ	UBSI	Mon, Oct 19, 1998	25.00	25.00	24.31	24.56
1603	NASDAQ	UBSI	Fri, Oct 16, 1998	24.00	25.00	24.00	25.00
1602	NASDAQ	UBSI	Thu, Oct 15, 1998	23.88	24.38	23.25	24.38
1601	NASDAQ	UBSI	Wed, Oct 14, 1998	22.56	24.13	22.56	23.75
1600	NASDAQ	UBSI	Tue, Oct 13, 1998	21.88	22.56	21.88	22.56
1599	NASDAQ	UBSI	Mon, Oct 12, 1998	22.38	22.88	21.75	22.00
1598	NASDAQ	UBSI	Fri, Oct 9, 1998	21.50	22.38	21.25	21.63
1597	NASDAQ	UBSI	Thu, Oct 8, 1998	22.06	22.06	20.75	21.50
1596	NASDAQ	UBSI	Wed, Oct 7, 1998	22.50	22.75	21.50	22.25
1595	NASDAQ	UBSI	Tue, Oct 6, 1998	24.31	24.38	21.75	22.25
1594	NASDAQ	UBSI	Mon, Oct 5, 1998	24.88	24.88	23.44	23.94
1593	NASDAQ	UBSI	Fri, Oct 2, 1998	25.50	25.63	24.63	24.63
1592	NASDAQ	UBSI	Thu, Oct 1, 1998	25.81	25.81	25.50	25.75
1591	NASDAQ	UBSI	Wed, Sep 30, 1998	25.75	25.88	25.69	25.81
1590	NASDAQ	UBSI	Tue, Sep 29, 1998	26.13	26.38	25.69	25.88
1589	NASDAQ	UBSI	Mon, Sep 28, 1998	26.50	26.50	26.13	26.13
1588	NASDAQ	UBSI	Fri, Sep 25, 1998	26.50	26.50	26.00	26.22
1587	NASDAQ	UBSI	Thu, Sep 24, 1998	26.31	26.50	26.00	26.13
1586	NASDAQ	UBSI	Wed, Sep 23, 1998	27.00	27.00	26.00	26.31
1585	NASDAQ	UBSI	Tue, Sep 22, 1998	26.69	26.88	26.25	26.88
1584	NASDAQ	UBSI	Mon, Sep 21, 1998	26.25	27.00	26.25	26.69
1583	NASDAQ	UBSI	Fri, Sep 18, 1998	27.00	27.38	26.00	27.19
1582	NASDAQ	UBSI	Thu, Sep 17, 1998	25.50	26.50	25.50	26.19
1581	NASDAQ	UBSI	Wed, Sep 16, 1998	26.25	27.25	26.25	26.25
1580	NASDAQ	UBSI	Tue, Sep 15, 1998	26.38	27.00	26.31	27.00
1579	NASDAQ	UBSI	Mon, Sep 14, 1998	25.00	26.38	25.00	26.19
1578	NASDAQ	UBSI	Fri, Sep 11, 1998	25.00	26.00	24.75	25.88
1577	NASDAQ	UBSI	Thu, Sep 10, 1998	25.63	26.50	24.00	24.00
1576	NASDAQ	UBSI	Wed, Sep 9, 1998	27.19	27.19	26.25	26.25
1575	NASDAQ	UBSI	Tue, Sep 8, 1998	25.31	27.44	25.31	27.44
1574	NASDAQ	UBSI	Fri, Sep 4, 1998	26.22	26.31	25.50	25.50
1573	NASDAQ	UBSI	Thu, Sep 3, 1998	26.44	26.44	26.06	26.13
1572	NASDAQ	UBSI	Wed, Sep 2, 1998	26.00	26.31	25.56	26.13
1571	NASDAQ	UBSI	Tue, Sep 1, 1998	25.00	26.00	25.00	25.88
1570	NASDAQ	UBSI	Mon, Aug 31, 1998	24.81	25.13	24.75	24.88
1569	NASDAQ	UBSI	Fri, Aug 28, 1998	25.50	25.50	24.91	25.00
1568	NASDAQ	UBSI	Thu, Aug 27, 1998	25.00	25.75	24.00	25.06
1567	NASDAQ	UBSI	Wed, Aug 26, 1998	26.75	26.75	25.50	26.00
1566	NASDAQ	UBSI	Tue, Aug 25, 1998	27.50	27.75	27.00	27.06
1565	NASDAQ	UBSI	Mon, Aug 24, 1998	24.88	27.50	24.88	27.50
1564	NASDAQ	UBSI	Fri, Aug 21, 1998	26.63	26.75	25.00	25.31
1563	NASDAQ	UBSI	Thu, Aug 20, 1998	26.50	27.00	26.38	26.63
1562	NASDAQ	UBSI	Wed, Aug 19, 1998	26.56	27.25	26.25	26.53
1561	NASDAQ	UBSI	Tue, Aug 18, 1998	26.25	26.75	25.88	26.56
1560	NASDAQ	UBSI	Mon, Aug 17, 1998	26.75	26.88	26.25	26.25
1559	NASDAQ	UBSI	Fri, Aug 14, 1998	26.81	27.25	26.31	27.00
1558	NASDAQ	UBSI	Thu, Aug 13, 1998	26.94	27.00	26.06	26.75
1557	NASDAQ	UBSI	Wed, Aug 12, 1998	26.88	27.50	26.88	27.25
1556	NASDAQ	UBSI	Tue, Aug 11, 1998	27.25	27.75	26.75	26.81
1555	NASDAQ	UBSI	Mon, Aug 10, 1998	28.00	28.00	27.50	27.50
1554	NASDAQ	UBSI	Fri, Aug 7, 1998	28.00	28.13	27.31	27.63
1553	NASDAQ	UBSI	Thu, Aug 6, 1998	27.50	28.00	27.25	28.00
1552	NASDAQ	UBSI	Wed, Aug 5, 1998	27.63	28.00	27.25	27.50
1551	NASDAQ	UBSI	Tue, Aug 4, 1998	27.88	27.94	27.13	27.13
1550	NASDAQ	UBSI	Mon, Aug 3, 1998	28.00	28.75	27.63	28.00
1549	NASDAQ	UBSI	Fri, Jul 31, 1998	29.38	29.38	27.75	27.75
1548	NASDAQ	UBSI	Thu, Jul 30, 1998	28.63	29.25	28.63	29.00
1547	NASDAQ	UBSI	Wed, Jul 29, 1998	28.63	29.00	28.63	29.00
1546	NASDAQ	UBSI	Tue, Jul 28, 1998	28.75	29.38	28.63	28.63
1545	NASDAQ	UBSI	Mon, Jul 27, 1998	29.69	29.88	28.75	29.25
1544	NASDAQ	UBSI	Fri, Jul 24, 1998	30.13	30.19	29.50	30.00
1543	NASDAQ	UBSI	Thu, Jul 23, 1998	30.13	30.13	29.63	29.69
1542	NASDAQ	UBSI	Wed, Jul 22, 1998	31.00	31.00	30.00	30.00
1541	NASDAQ	UBSI	Tue, Jul 21, 1998	30.13	30.75	30.13	30.75
1540	NASDAQ	UBSI	Mon, Jul 20, 1998	30.06	30.75	30.06	30.38
1539	NASDAQ	UBSI	Fri, Jul 17, 1998	30.69	30.69	30.06	30.13
1538	NASDAQ	UBSI	Thu, Jul 16, 1998	30.75	30.88	30.25	30.69
1537	NASDAQ	UBSI	Wed, Jul 15, 1998	30.25	31.00	30.00	30.50
1536	NASDAQ	UBSI	Tue, Jul 14, 1998	31.00	31.00	30.50	30.94
1535	NASDAQ	UBSI	Mon, Jul 13, 1998	29.75	30.75	29.75	30.75
1534	NASDAQ	UBSI	Fri, Jul 10, 1998	30.38	30.38	29.75	30.13
1533	NASDAQ	UBSI	Thu, Jul 9, 1998	30.75	31.00	29.88	30.25
1532	NASDAQ	UBSI	Wed, Jul 8, 1998	30.00	31.13	30.00	31.00
1531	NASDAQ	UBSI	Tue, Jul 7, 1998	30.00	30.25	29.63	30.25
1530	NASDAQ	UBSI	Mon, Jul 6, 1998	30.00	30.38	29.63	30.13
1529	NASDAQ	UBSI	Thu, Jul 2, 1998	30.75	30.75	30.00	30.50
1528	NASDAQ	UBSI	Wed, Jul 1, 1998	31.38	31.50	29.50	30.50
1527	NASDAQ	UBSI	Tue, Jun 30, 1998	28.00	34.19	27.75	34.13
1526	NASDAQ	UBSI	Mon, Jun 29, 1998	26.75	28.38	26.75	28.00
1525	NASDAQ	UBSI	Fri, Jun 26, 1998	26.88	27.50	26.75	27.25
1524	NASDAQ	UBSI	Thu, Jun 25, 1998	27.00	27.00	26.88	26.94
1523	NASDAQ	UBSI	Wed, Jun 24, 1998	26.75	27.13	26.13	27.00
1522	NASDAQ	UBSI	Tue, Jun 23, 1998	26.25	27.00	26.25	27.00
1521	NASDAQ	UBSI	Mon, Jun 22, 1998	26.25	26.38	25.75	26.38
1520	NASDAQ	UBSI	Fri, Jun 19, 1998	26.50	26.50	25.75	26.00
1519	NASDAQ	UBSI	Thu, Jun 18, 1998	27.00	27.00	26.13	26.13
1518	NASDAQ	UBSI	Wed, Jun 17, 1998	27.25	27.38	26.63	27.13
1517	NASDAQ	UBSI	Tue, Jun 16, 1998	26.25	26.50	26.25	26.47
1516	NASDAQ	UBSI	Mon, Jun 15, 1998	26.25	26.63	26.13	26.63
1515	NASDAQ	UBSI	Fri, Jun 12, 1998	26.75	26.75	26.38	26.69
1514	NASDAQ	UBSI	Thu, Jun 11, 1998	26.88	26.94	26.38	26.63
1513	NASDAQ	UBSI	Wed, Jun 10, 1998	27.25	27.25	26.75	27.13
1512	NASDAQ	UBSI	Tue, Jun 9, 1998	26.50	27.19	26.50	27.06
1511	NASDAQ	UBSI	Mon, Jun 8, 1998	25.50	26.56	25.38	26.56
1510	NASDAQ	UBSI	Fri, Jun 5, 1998	25.56	25.75	25.25	25.44
1509	NASDAQ	UBSI	Thu, Jun 4, 1998	25.75	26.00	25.13	25.63
1508	NASDAQ	UBSI	Wed, Jun 3, 1998	25.13	25.88	25.13	25.50
1507	NASDAQ	UBSI	Tue, Jun 2, 1998	25.00	25.81	25.00	25.63
1506	NASDAQ	UBSI	Mon, Jun 1, 1998	25.13	25.75	24.75	25.38
1505	NASDAQ	UBSI	Fri, May 29, 1998	25.63	25.75	24.50	25.13
1504	NASDAQ	UBSI	Thu, May 28, 1998	24.00	25.63	24.00	25.00
1503	NASDAQ	UBSI	Wed, May 27, 1998	25.00	26.00	23.25	23.38
1502	NASDAQ	UBSI	Tue, May 26, 1998	26.50	27.25	26.00	26.25
1501	NASDAQ	UBSI	Fri, May 22, 1998	26.75	27.50	26.06	27.50
1500	NASDAQ	UBSI	Thu, May 21, 1998	26.50	27.00	26.25	27.00
1499	NASDAQ	UBSI	Wed, May 20, 1998	26.75	27.75	26.00	26.31
1498	NASDAQ	UBSI	Tue, May 19, 1998	25.44	25.75	25.25	25.25
1497	NASDAQ	UBSI	Mon, May 18, 1998	25.19	25.38	25.19	25.25
1496	NASDAQ	UBSI	Fri, May 15, 1998	25.00	25.50	25.00	25.44
1495	NASDAQ	UBSI	Thu, May 14, 1998	25.50	25.50	25.25	25.31
1494	NASDAQ	UBSI	Wed, May 13, 1998	25.25	25.50	25.19	25.50
1493	NASDAQ	UBSI	Tue, May 12, 1998	25.38	25.50	25.00	25.50
1492	NASDAQ	UBSI	Mon, May 11, 1998	25.00	25.75	25.00	25.38
1491	NASDAQ	UBSI	Fri, May 8, 1998	25.50	25.50	25.00	25.25
1490	NASDAQ	UBSI	Thu, May 7, 1998	25.00	25.75	25.00	25.25
1489	NASDAQ	UBSI	Wed, May 6, 1998	26.00	26.25	25.25	25.25
1488	NASDAQ	UBSI	Tue, May 5, 1998	26.50	26.50	25.50	25.63
1487	NASDAQ	UBSI	Mon, May 4, 1998	25.50	26.50	25.50	25.88
1486	NASDAQ	UBSI	Fri, May 1, 1998	26.25	26.63	25.50	26.63
1485	NASDAQ	UBSI	Thu, Apr 30, 1998	26.25	26.88	26.00	26.13
1484	NASDAQ	UBSI	Wed, Apr 29, 1998	26.00	26.00	25.25	25.31
1483	NASDAQ	UBSI	Tue, Apr 28, 1998	26.25	26.25	25.50	25.50
1482	NASDAQ	UBSI	Mon, Apr 27, 1998	27.00	27.00	25.50	25.88
1481	NASDAQ	UBSI	Fri, Apr 24, 1998	27.00	27.13	26.50	27.00
1480	NASDAQ	UBSI	Thu, Apr 23, 1998	28.00	28.00	26.88	26.88
1479	NASDAQ	UBSI	Wed, Apr 22, 1998	27.88	28.00	27.13	28.00
1478	NASDAQ	UBSI	Tue, Apr 21, 1998	27.88	28.00	27.00	28.00
1477	NASDAQ	UBSI	Mon, Apr 20, 1998	27.38	28.00	27.31	27.38
1476	NASDAQ	UBSI	Fri, Apr 17, 1998	27.88	28.06	27.25	28.06
1475	NASDAQ	UBSI	Thu, Apr 16, 1998	28.50	28.75	27.88	27.88
1474	NASDAQ	UBSI	Wed, Apr 15, 1998	28.25	28.75	27.56	28.19
1473	NASDAQ	UBSI	Tue, Apr 14, 1998	28.00	28.13	27.25	28.13
1472	NASDAQ	UBSI	Mon, Apr 13, 1998	27.50	28.50	26.88	28.50
1471	NASDAQ	UBSI	Thu, Apr 9, 1998	27.31	27.50	27.00	27.00
1470	NASDAQ	UBSI	Wed, Apr 8, 1998	27.00	27.88	26.88	27.13
1469	NASDAQ	UBSI	Tue, Apr 7, 1998	27.88	27.88	26.75	26.81
1468	NASDAQ	UBSI	Mon, Apr 6, 1998	27.50	27.88	26.75	27.38
1467	NASDAQ	UBSI	Fri, Apr 3, 1998	26.63	27.50	26.63	27.50
1466	NASDAQ	UBSI	Thu, Apr 2, 1998	25.88	26.63	25.69	26.50
1465	NASDAQ	UBSI	Wed, Apr 1, 1998	25.75	26.00	25.25	25.88
1464	NASDAQ	UBSI	Tue, Mar 31, 1998	25.38	25.88	25.25	25.75
1463	NASDAQ	UBSI	Mon, Mar 30, 1998	25.38	25.50	25.06	25.38
1462	NASDAQ	UBSI	Fri, Mar 27, 1998	25.75	25.75	25.38	25.38
1461	NASDAQ	UBSI	Thu, Mar 26, 1998	25.50	25.63	25.38	25.38
1460	NASDAQ	UBSI	Wed, Mar 25, 1998	25.31	25.44	25.13	25.44
1459	NASDAQ	UBSI	Tue, Mar 24, 1998	25.38	25.38	25.06	25.13
1458	NASDAQ	UBSI	Mon, Mar 23, 1998	25.44	25.44	25.22	25.31
1457	NASDAQ	UBSI	Fri, Mar 20, 1998	25.31	25.63	25.00	25.38
1456	NASDAQ	UBSI	Thu, Mar 19, 1998	25.19	25.38	25.00	25.25
1455	NASDAQ	UBSI	Wed, Mar 18, 1998	24.94	25.19	24.94	25.19
1454	NASDAQ	UBSI	Tue, Mar 17, 1998	24.44	25.25	24.44	25.25
1453	NASDAQ	UBSI	Mon, Mar 16, 1998	24.75	24.75	24.50	24.50
1452	NASDAQ	UBSI	Fri, Mar 13, 1998	24.44	24.75	24.44	24.56
1451	NASDAQ	UBSI	Thu, Mar 12, 1998	24.88	24.88	24.50	24.75
1450	NASDAQ	UBSI	Wed, Mar 11, 1998	24.75	24.81	24.66	24.75
1449	NASDAQ	UBSI	Tue, Mar 10, 1998	24.63	24.94	24.50	24.63
1448	NASDAQ	UBSI	Mon, Mar 9, 1998	24.63	24.69	24.38	24.63
1447	NASDAQ	UBSI	Fri, Mar 6, 1998	24.75	24.75	24.16	24.31
1446	NASDAQ	UBSI	Thu, Mar 5, 1998	24.50	24.88	24.25	24.25
1445	NASDAQ	UBSI	Wed, Mar 4, 1998	25.13	25.44	24.63	24.88
1444	NASDAQ	UBSI	Tue, Mar 3, 1998	26.19	26.19	25.13	25.31
1443	NASDAQ	UBSI	Mon, Mar 2, 1998	25.38	26.19	25.38	26.13
1442	NASDAQ	UBSI	Fri, Feb 27, 1998	24.75	25.94	24.75	25.41
1441	NASDAQ	UBSI	Thu, Feb 26, 1998	24.75	24.75	24.50	24.75
1440	NASDAQ	UBSI	Wed, Feb 25, 1998	24.13	24.75	24.13	24.56
1439	NASDAQ	UBSI	Tue, Feb 24, 1998	23.88	24.25	23.88	24.25
1438	NASDAQ	UBSI	Mon, Feb 23, 1998	24.16	24.19	23.84	24.00
1437	NASDAQ	UBSI	Fri, Feb 20, 1998	23.75	24.19	23.75	23.78
1436	NASDAQ	UBSI	Thu, Feb 19, 1998	24.38	24.38	23.88	23.94
1435	NASDAQ	UBSI	Wed, Feb 18, 1998	24.50	24.72	24.38	24.63
1434	NASDAQ	UBSI	Tue, Feb 17, 1998	24.41	24.47	24.25	24.31
1433	NASDAQ	UBSI	Fri, Feb 13, 1998	24.44	24.50	24.38	24.44
1432	NASDAQ	UBSI	Thu, Feb 12, 1998	24.28	24.81	24.25	24.44
1431	NASDAQ	UBSI	Wed, Feb 11, 1998	24.81	24.81	24.25	24.28
1430	NASDAQ	UBSI	Tue, Feb 10, 1998	24.13	24.88	24.13	24.75
1429	NASDAQ	UBSI	Mon, Feb 9, 1998	23.94	24.13	23.88	24.06
1428	NASDAQ	UBSI	Fri, Feb 6, 1998	23.94	23.94	23.69	23.78
1427	NASDAQ	UBSI	Thu, Feb 5, 1998	23.44	23.94	23.44	23.94
1426	NASDAQ	UBSI	Wed, Feb 4, 1998	23.69	23.69	23.44	23.69
1425	NASDAQ	UBSI	Tue, Feb 3, 1998	23.38	23.63	23.38	23.63
1424	NASDAQ	UBSI	Mon, Feb 2, 1998	23.13	23.63	23.13	23.53
1423	NASDAQ	UBSI	Fri, Jan 30, 1998	23.44	23.44	23.13	23.44
1422	NASDAQ	UBSI	Thu, Jan 29, 1998	23.38	23.50	23.13	23.13
1421	NASDAQ	UBSI	Wed, Jan 28, 1998	23.38	23.50	23.13	23.38
1420	NASDAQ	UBSI	Tue, Jan 27, 1998	23.63	23.63	23.13	23.31
1419	NASDAQ	UBSI	Mon, Jan 26, 1998	23.19	23.25	23.19	23.25
1418	NASDAQ	UBSI	Fri, Jan 23, 1998	23.63	23.63	23.13	23.13
1417	NASDAQ	UBSI	Thu, Jan 22, 1998	23.13	23.56	23.13	23.50
1416	NASDAQ	UBSI	Wed, Jan 21, 1998	23.25	23.56	23.13	23.56
1415	NASDAQ	UBSI	Tue, Jan 20, 1998	23.50	23.50	23.19	23.19
1414	NASDAQ	UBSI	Fri, Jan 16, 1998	23.25	23.50	23.13	23.13
1413	NASDAQ	UBSI	Thu, Jan 15, 1998	23.50	23.50	23.13	23.25
1412	NASDAQ	UBSI	Wed, Jan 14, 1998	23.13	23.44	23.09	23.27
1411	NASDAQ	UBSI	Tue, Jan 13, 1998	23.31	23.31	22.88	23.03
1410	NASDAQ	UBSI	Mon, Jan 12, 1998	23.00	23.38	22.75	22.94
1409	NASDAQ	UBSI	Fri, Jan 9, 1998	23.72	23.72	22.92	22.97
1408	NASDAQ	UBSI	Thu, Jan 8, 1998	24.19	24.19	23.75	23.78
1407	NASDAQ	UBSI	Wed, Jan 7, 1998	24.56	24.56	23.88	24.06
1406	NASDAQ	UBSI	Tue, Jan 6, 1998	24.50	24.56	24.06	24.56
1405	NASDAQ	UBSI	Mon, Jan 5, 1998	24.25	24.50	23.88	24.50
1404	NASDAQ	UBSI	Fri, Jan 2, 1998	24.19	24.25	23.88	24.25
1403	NASDAQ	UBSI	Wed, Dec 31, 1997	24.13	24.31	23.88	23.88
1402	NASDAQ	UBSI	Tue, Dec 30, 1997	24.00	24.38	23.94	24.00
1401	NASDAQ	UBSI	Mon, Dec 29, 1997	23.75	24.13	23.50	23.81
1400	NASDAQ	UBSI	Fri, Dec 26, 1997	23.63	23.63	23.31	23.56
1399	NASDAQ	UBSI	Wed, Dec 24, 1997	23.31	23.63	23.31	23.31
1398	NASDAQ	UBSI	Tue, Dec 23, 1997	23.63	23.63	23.31	23.47
1397	NASDAQ	UBSI	Mon, Dec 22, 1997	23.25	23.63	23.25	23.50
1396	NASDAQ	UBSI	Fri, Dec 19, 1997	23.25	23.56	23.25	23.38
1395	NASDAQ	UBSI	Thu, Dec 18, 1997	23.50	23.56	23.25	23.25
1394	NASDAQ	UBSI	Wed, Dec 17, 1997	23.25	23.50	23.25	23.38
1393	NASDAQ	UBSI	Tue, Dec 16, 1997	23.19	23.31	23.19	23.25
1392	NASDAQ	UBSI	Mon, Dec 15, 1997	23.50	23.50	23.13	23.13
1391	NASDAQ	UBSI	Fri, Dec 12, 1997	23.63	23.63	23.13	23.44
1390	NASDAQ	UBSI	Thu, Dec 11, 1997	23.78	23.78	23.19	23.50
1389	NASDAQ	UBSI	Wed, Dec 10, 1997	23.75	23.81	23.66	23.69
1388	NASDAQ	UBSI	Tue, Dec 9, 1997	23.88	24.19	23.69	24.19
1387	NASDAQ	UBSI	Mon, Dec 8, 1997	24.00	24.13	23.69	24.13
1386	NASDAQ	UBSI	Fri, Dec 5, 1997	23.50	24.00	23.50	24.00
1385	NASDAQ	UBSI	Thu, Dec 4, 1997	23.88	23.88	23.50	23.81
1384	NASDAQ	UBSI	Wed, Dec 3, 1997	23.88	23.88	23.50	23.50
1383	NASDAQ	UBSI	Tue, Dec 2, 1997	23.75	23.81	23.59	23.81
1382	NASDAQ	UBSI	Mon, Dec 1, 1997	23.56	23.69	23.50	23.69
1381	NASDAQ	UBSI	Fri, Nov 28, 1997	23.13	23.56	23.13	23.56
1380	NASDAQ	UBSI	Wed, Nov 26, 1997	22.75	23.56	22.75	23.34
1379	NASDAQ	UBSI	Tue, Nov 25, 1997	22.69	22.81	22.38	22.75
1378	NASDAQ	UBSI	Mon, Nov 24, 1997	23.00	23.00	22.44	22.44
1377	NASDAQ	UBSI	Fri, Nov 21, 1997	22.78	22.81	22.47	22.56
1376	NASDAQ	UBSI	Thu, Nov 20, 1997	22.75	22.75	22.56	22.75
1375	NASDAQ	UBSI	Wed, Nov 19, 1997	22.25	22.69	22.25	22.63
1374	NASDAQ	UBSI	Tue, Nov 18, 1997	22.44	22.56	22.19	22.50
1373	NASDAQ	UBSI	Mon, Nov 17, 1997	22.50	22.50	22.25	22.50
1372	NASDAQ	UBSI	Fri, Nov 14, 1997	22.00	22.50	22.00	22.44
1371	NASDAQ	UBSI	Thu, Nov 13, 1997	22.25	22.25	21.97	22.25
1370	NASDAQ	UBSI	Wed, Nov 12, 1997	21.88	22.13	21.80	22.13
1369	NASDAQ	UBSI	Tue, Nov 11, 1997	22.19	22.25	22.06	22.06
1368	NASDAQ	UBSI	Mon, Nov 10, 1997	22.38	22.38	22.19	22.19
1367	NASDAQ	UBSI	Fri, Nov 7, 1997	22.50	22.56	22.19	22.19
1366	NASDAQ	UBSI	Thu, Nov 6, 1997	22.56	22.56	22.25	22.50
1365	NASDAQ	UBSI	Wed, Nov 5, 1997	22.63	22.63	22.19	22.50
1364	NASDAQ	UBSI	Tue, Nov 4, 1997	22.63	22.63	22.13	22.50
1363	NASDAQ	UBSI	Mon, Nov 3, 1997	22.38	22.63	22.06	22.63
1362	NASDAQ	UBSI	Fri, Oct 31, 1997	22.19	22.63	22.19	22.44
1361	NASDAQ	UBSI	Thu, Oct 30, 1997	22.13	22.31	22.13	22.31
1360	NASDAQ	UBSI	Wed, Oct 29, 1997	22.50	22.75	22.25	22.75
1359	NASDAQ	UBSI	Tue, Oct 28, 1997	22.00	22.38	22.00	22.00
1358	NASDAQ	UBSI	Mon, Oct 27, 1997	22.38	22.75	22.25	22.25
1357	NASDAQ	UBSI	Fri, Oct 24, 1997	22.88	22.88	22.50	22.50
1356	NASDAQ	UBSI	Thu, Oct 23, 1997	22.75	22.75	22.44	22.75
1355	NASDAQ	UBSI	Wed, Oct 22, 1997	23.00	23.13	22.88	22.88
1354	NASDAQ	UBSI	Tue, Oct 21, 1997	23.00	23.00	22.75	23.00
1353	NASDAQ	UBSI	Mon, Oct 20, 1997	22.63	23.00	22.63	22.88
1352	NASDAQ	UBSI	Fri, Oct 17, 1997	23.25	23.38	22.75	23.00
1351	NASDAQ	UBSI	Thu, Oct 16, 1997	23.38	23.50	23.13	23.31
1350	NASDAQ	UBSI	Wed, Oct 15, 1997	23.56	23.63	23.25	23.47
1349	NASDAQ	UBSI	Tue, Oct 14, 1997	23.94	24.06	23.44	23.56
1348	NASDAQ	UBSI	Mon, Oct 13, 1997	23.50	23.94	23.50	23.81
1347	NASDAQ	UBSI	Fri, Oct 10, 1997	23.50	23.50	23.06	23.50
1346	NASDAQ	UBSI	Thu, Oct 9, 1997	23.50	23.50	23.13	23.31
1345	NASDAQ	UBSI	Wed, Oct 8, 1997	22.75	23.50	22.75	23.50
1344	NASDAQ	UBSI	Tue, Oct 7, 1997	22.38	23.13	22.31	23.13
1343	NASDAQ	UBSI	Mon, Oct 6, 1997	22.38	22.38	22.19	22.25
1342	NASDAQ	UBSI	Fri, Oct 3, 1997	22.38	22.38	22.13	22.38
1341	NASDAQ	UBSI	Thu, Oct 2, 1997	22.38	22.38	22.16	22.28
1340	NASDAQ	UBSI	Wed, Oct 1, 1997	22.50	22.50	22.13	22.22
1339	NASDAQ	UBSI	Tue, Sep 30, 1997	22.38	22.50	22.25	22.50
1338	NASDAQ	UBSI	Mon, Sep 29, 1997	22.25	22.38	22.25	22.34
1337	NASDAQ	UBSI	Fri, Sep 26, 1997	22.38	22.38	22.19	22.31
1336	NASDAQ	UBSI	Thu, Sep 25, 1997	22.28	22.50	22.13	22.22
1335	NASDAQ	UBSI	Wed, Sep 24, 1997	22.13	22.38	22.13	22.19
1334	NASDAQ	UBSI	Tue, Sep 23, 1997	22.50	22.50	22.06	22.38
1333	NASDAQ	UBSI	Mon, Sep 22, 1997	22.38	22.50	22.00	22.50
1332	NASDAQ	UBSI	Fri, Sep 19, 1997	21.78	22.38	21.78	22.38
1331	NASDAQ	UBSI	Thu, Sep 18, 1997	21.88	22.00	21.75	21.97
1330	NASDAQ	UBSI	Wed, Sep 17, 1997	22.00	22.13	21.88	21.97
1329	NASDAQ	UBSI	Tue, Sep 16, 1997	21.50	21.91	21.25	21.84
1328	NASDAQ	UBSI	Mon, Sep 15, 1997	21.69	21.69	21.38	21.50
1327	NASDAQ	UBSI	Fri, Sep 12, 1997	21.81	22.00	21.53	21.63
1326	NASDAQ	UBSI	Thu, Sep 11, 1997	22.63	22.63	21.69	21.78
1325	NASDAQ	UBSI	Wed, Sep 10, 1997	23.00	23.00	22.69	22.75
1324	NASDAQ	UBSI	Tue, Sep 9, 1997	22.88	23.13	22.69	22.88
1323	NASDAQ	UBSI	Mon, Sep 8, 1997	22.94	22.94	22.63	22.75
1322	NASDAQ	UBSI	Fri, Sep 5, 1997	22.63	23.00	22.63	22.75
1321	NASDAQ	UBSI	Thu, Sep 4, 1997	23.25	23.25	22.63	22.69
1320	NASDAQ	UBSI	Wed, Sep 3, 1997	23.50	23.50	22.75	23.25
1319	NASDAQ	UBSI	Tue, Sep 2, 1997	23.00	23.63	22.75	23.47
1318	NASDAQ	UBSI	Fri, Aug 29, 1997	22.00	23.25	22.00	23.00
1317	NASDAQ	UBSI	Thu, Aug 28, 1997	21.25	22.00	20.94	22.00
1316	NASDAQ	UBSI	Wed, Aug 27, 1997	21.19	21.25	20.94	20.94
1315	NASDAQ	UBSI	Tue, Aug 26, 1997	20.81	21.00	20.81	21.00
1314	NASDAQ	UBSI	Mon, Aug 25, 1997	20.81	20.81	20.81	20.81
1313	NASDAQ	UBSI	Fri, Aug 22, 1997	20.94	21.00	20.75	21.00
1312	NASDAQ	UBSI	Thu, Aug 21, 1997	20.94	20.94	20.75	20.81
1311	NASDAQ	UBSI	Wed, Aug 20, 1997	20.88	20.94	20.75	20.94
1310	NASDAQ	UBSI	Tue, Aug 19, 1997	20.88	20.88	20.63	20.88
1309	NASDAQ	UBSI	Mon, Aug 18, 1997	21.25	21.25	20.69	20.69
1308	NASDAQ	UBSI	Fri, Aug 15, 1997	21.38	21.56	21.00	21.25
1307	NASDAQ	UBSI	Thu, Aug 14, 1997	21.63	21.63	21.63	21.63
1306	NASDAQ	UBSI	Wed, Aug 13, 1997	21.50	21.56	21.38	21.56
1305	NASDAQ	UBSI	Tue, Aug 12, 1997	21.63	21.63	21.50	21.50
1304	NASDAQ	UBSI	Mon, Aug 11, 1997	21.63	22.00	21.63	22.00
1303	NASDAQ	UBSI	Fri, Aug 8, 1997	21.63	22.00	21.63	21.63
1302	NASDAQ	UBSI	Wed, Aug 6, 1997	22.06	22.13	21.75	22.13
1301	NASDAQ	UBSI	Tue, Aug 5, 1997	22.00	22.00	21.75	21.94
1300	NASDAQ	UBSI	Fri, Aug 1, 1997	21.81	22.13	21.81	21.97
1299	NASDAQ	UBSI	Thu, Jul 31, 1997	21.81	21.88	21.81	21.81
1298	NASDAQ	UBSI	Wed, Jul 30, 1997	21.88	21.88	21.81	21.81
1297	NASDAQ	UBSI	Tue, Jul 29, 1997	22.13	22.13	21.88	21.88
1296	NASDAQ	UBSI	Mon, Jul 28, 1997	22.13	22.13	22.00	22.00
1295	NASDAQ	UBSI	Fri, Jul 25, 1997	22.13	22.38	22.13	22.38
1294	NASDAQ	UBSI	Thu, Jul 24, 1997	22.44	22.44	22.13	22.44
1293	NASDAQ	UBSI	Wed, Jul 23, 1997	22.50	22.50	22.13	22.50
1292	NASDAQ	UBSI	Tue, Jul 22, 1997	22.50	22.50	22.13	22.38
1291	NASDAQ	UBSI	Mon, Jul 21, 1997	22.13	22.50	22.13	22.25
1290	NASDAQ	UBSI	Fri, Jul 18, 1997	22.50	22.56	22.13	22.13
1289	NASDAQ	UBSI	Thu, Jul 17, 1997	22.88	23.13	22.50	22.63
1288	NASDAQ	UBSI	Wed, Jul 16, 1997	23.13	23.63	22.88	22.88
1287	NASDAQ	UBSI	Tue, Jul 15, 1997	23.13	23.38	23.06	23.38
1286	NASDAQ	UBSI	Mon, Jul 14, 1997	22.63	23.13	22.63	23.13
1285	NASDAQ	UBSI	Fri, Jul 11, 1997	21.94	22.50	21.94	22.50
1284	NASDAQ	UBSI	Thu, Jul 10, 1997	22.13	22.13	21.94	22.00
1283	NASDAQ	UBSI	Wed, Jul 9, 1997	21.75	22.00	21.56	21.97
1282	NASDAQ	UBSI	Tue, Jul 8, 1997	21.88	21.88	21.50	21.88
1281	NASDAQ	UBSI	Mon, Jul 7, 1997	21.50	21.88	21.50	21.50
1280	NASDAQ	UBSI	Thu, Jul 3, 1997	21.44	21.44	21.44	21.44
1279	NASDAQ	UBSI	Wed, Jul 2, 1997	21.63	21.81	21.38	21.44
1278	NASDAQ	UBSI	Tue, Jul 1, 1997	21.38	21.63	21.00	21.44
1277	NASDAQ	UBSI	Mon, Jun 30, 1997	20.63	21.25	20.63	21.13
1276	NASDAQ	UBSI	Fri, Jun 27, 1997	20.38	20.81	20.13	20.75
1275	NASDAQ	UBSI	Thu, Jun 26, 1997	20.00	20.31	20.00	20.22
1274	NASDAQ	UBSI	Wed, Jun 25, 1997	19.75	19.81	19.50	19.75
1273	NASDAQ	UBSI	Tue, Jun 24, 1997	19.38	19.75	19.22	19.75
1272	NASDAQ	UBSI	Mon, Jun 23, 1997	19.06	19.38	19.06	19.19
1271	NASDAQ	UBSI	Fri, Jun 20, 1997	19.13	19.38	19.00	19.38
1270	NASDAQ	UBSI	Thu, Jun 19, 1997	19.13	19.13	18.88	19.13
1269	NASDAQ	UBSI	Wed, Jun 18, 1997	18.88	19.13	18.88	19.00
1268	NASDAQ	UBSI	Tue, Jun 17, 1997	18.88	19.13	18.88	19.13
1267	NASDAQ	UBSI	Mon, Jun 16, 1997	19.13	19.13	19.13	19.13
1266	NASDAQ	UBSI	Fri, Jun 13, 1997	18.88	19.25	18.88	19.00
1265	NASDAQ	UBSI	Thu, Jun 12, 1997	19.31	19.63	19.00	19.25
1264	NASDAQ	UBSI	Wed, Jun 11, 1997	19.00	19.50	18.94	19.31
1263	NASDAQ	UBSI	Tue, Jun 10, 1997	19.13	19.13	19.13	19.13
1262	NASDAQ	UBSI	Mon, Jun 9, 1997	19.13	19.13	19.13	19.13
1261	NASDAQ	UBSI	Fri, Jun 6, 1997	18.88	19.06	18.88	19.00
1260	NASDAQ	UBSI	Thu, Jun 5, 1997	18.63	18.75	18.63	18.75
1259	NASDAQ	UBSI	Wed, Jun 4, 1997	18.69	18.88	18.63	18.88
1258	NASDAQ	UBSI	Tue, Jun 3, 1997	18.88	18.88	18.63	18.63
1257	NASDAQ	UBSI	Mon, Jun 2, 1997	18.63	18.88	18.63	18.88
1256	NASDAQ	UBSI	Fri, May 30, 1997	18.50	18.75	18.50	18.75
1255	NASDAQ	UBSI	Thu, May 29, 1997	18.50	18.81	18.50	18.81
1254	NASDAQ	UBSI	Wed, May 28, 1997	18.50	18.50	18.50	18.50
1253	NASDAQ	UBSI	Tue, May 27, 1997	18.50	18.75	18.50	18.50
1252	NASDAQ	UBSI	Fri, May 23, 1997	18.38	18.63	18.38	18.50
1251	NASDAQ	UBSI	Thu, May 22, 1997	18.50	18.63	18.25	18.50
1250	NASDAQ	UBSI	Wed, May 21, 1997	18.63	18.63	18.25	18.25
1249	NASDAQ	UBSI	Tue, May 20, 1997	17.75	18.63	17.63	18.25
1248	NASDAQ	UBSI	Mon, May 19, 1997	17.75	17.75	17.69	17.69
1247	NASDAQ	UBSI	Fri, May 16, 1997	17.75	17.75	17.38	17.69
1246	NASDAQ	UBSI	Thu, May 15, 1997	17.38	17.38	17.38	17.38
1245	NASDAQ	UBSI	Wed, May 14, 1997	17.38	17.75	17.38	17.38
1244	NASDAQ	UBSI	Tue, May 13, 1997	17.75	17.75	17.47	17.69
1243	NASDAQ	UBSI	Mon, May 12, 1997	17.50	17.50	17.38	17.38
1242	NASDAQ	UBSI	Fri, May 9, 1997	17.38	17.75	17.38	17.38
1241	NASDAQ	UBSI	Thu, May 8, 1997	17.75	17.75	17.38	17.75
1240	NASDAQ	UBSI	Wed, May 7, 1997	17.75	17.75	17.75	17.75
1239	NASDAQ	UBSI	Mon, May 5, 1997	17.38	17.69	17.38	17.38
1238	NASDAQ	UBSI	Fri, May 2, 1997	17.56	17.75	17.50	17.56
1237	NASDAQ	UBSI	Thu, May 1, 1997	17.38	17.56	17.38	17.56
1236	NASDAQ	UBSI	Wed, Apr 30, 1997	17.56	17.56	17.56	17.56
1235	NASDAQ	UBSI	Tue, Apr 29, 1997	17.38	17.56	17.38	17.50
1234	NASDAQ	UBSI	Mon, Apr 28, 1997	17.38	17.38	17.38	17.38
1233	NASDAQ	UBSI	Thu, Apr 24, 1997	17.50	17.69	17.50	17.69
1232	NASDAQ	UBSI	Wed, Apr 23, 1997	17.50	17.50	17.50	17.50
1231	NASDAQ	UBSI	Mon, Apr 21, 1997	17.88	17.88	17.88	17.88
1230	NASDAQ	UBSI	Fri, Apr 18, 1997	17.75	17.75	17.50	17.75
1229	NASDAQ	UBSI	Thu, Apr 17, 1997	17.75	17.75	17.38	17.69
1228	NASDAQ	UBSI	Wed, Apr 16, 1997	17.38	17.63	17.38	17.63
1227	NASDAQ	UBSI	Tue, Apr 15, 1997	17.44	17.63	17.38	17.50
1226	NASDAQ	UBSI	Mon, Apr 14, 1997	17.88	17.88	17.25	17.44
1225	NASDAQ	UBSI	Fri, Apr 11, 1997	17.38	17.75	17.38	17.56
1224	NASDAQ	UBSI	Thu, Apr 10, 1997	17.38	17.38	17.38	17.38
1223	NASDAQ	UBSI	Wed, Apr 9, 1997	17.38	17.75	17.38	17.38
1222	NASDAQ	UBSI	Tue, Apr 8, 1997	17.31	17.63	17.31	17.63
1221	NASDAQ	UBSI	Mon, Apr 7, 1997	17.19	17.56	17.19	17.56
1220	NASDAQ	UBSI	Fri, Apr 4, 1997	17.50	17.50	17.19	17.34
1219	NASDAQ	UBSI	Thu, Apr 3, 1997	17.19	17.50	17.19	17.38
1218	NASDAQ	UBSI	Wed, Apr 2, 1997	17.50	17.50	17.19	17.19
1217	NASDAQ	UBSI	Tue, Apr 1, 1997	17.50	17.50	17.19	17.50
1216	NASDAQ	UBSI	Mon, Mar 31, 1997	17.19	17.19	17.19	17.19
1215	NASDAQ	UBSI	Thu, Mar 27, 1997	17.19	17.44	17.19	17.38
1214	NASDAQ	UBSI	Wed, Mar 26, 1997	17.19	17.38	17.19	17.25
1213	NASDAQ	UBSI	Tue, Mar 25, 1997	17.19	17.31	17.19	17.31
1212	NASDAQ	UBSI	Mon, Mar 24, 1997	17.19	17.25	17.19	17.25
1211	NASDAQ	UBSI	Fri, Mar 21, 1997	17.13	17.38	17.13	17.31
1210	NASDAQ	UBSI	Thu, Mar 20, 1997	17.13	17.38	17.06	17.38
1209	NASDAQ	UBSI	Wed, Mar 19, 1997	17.19	17.19	17.06	17.06
1208	NASDAQ	UBSI	Tue, Mar 18, 1997	17.25	17.25	17.06	17.06
1207	NASDAQ	UBSI	Mon, Mar 17, 1997	17.25	17.38	17.06	17.13
1206	NASDAQ	UBSI	Fri, Mar 14, 1997	17.06	17.38	17.06	17.38
1205	NASDAQ	UBSI	Thu, Mar 13, 1997	17.03	17.09	17.00	17.06
1204	NASDAQ	UBSI	Wed, Mar 12, 1997	16.88	17.25	16.88	17.25
1203	NASDAQ	UBSI	Tue, Mar 11, 1997	16.88	17.13	16.88	17.06
1202	NASDAQ	UBSI	Mon, Mar 10, 1997	16.88	16.88	16.88	16.88
1201	NASDAQ	UBSI	Fri, Mar 7, 1997	16.88	17.25	16.88	17.25
1200	NASDAQ	UBSI	Thu, Mar 6, 1997	17.25	17.25	16.88	17.25
1199	NASDAQ	UBSI	Wed, Mar 5, 1997	16.88	17.25	16.88	16.88
1198	NASDAQ	UBSI	Tue, Mar 4, 1997	17.06	17.25	17.00	17.25
1197	NASDAQ	UBSI	Mon, Mar 3, 1997	16.88	16.88	16.88	16.88
1196	NASDAQ	UBSI	Fri, Feb 28, 1997	16.88	17.00	16.88	17.00
1195	NASDAQ	UBSI	Thu, Feb 27, 1997	16.88	17.06	16.88	17.06
1194	NASDAQ	UBSI	Wed, Feb 26, 1997	16.88	16.94	16.88	16.94
1193	NASDAQ	UBSI	Tue, Feb 25, 1997	16.88	17.25	16.88	16.88
1192	NASDAQ	UBSI	Mon, Feb 24, 1997	17.06	17.13	16.88	16.88
1191	NASDAQ	UBSI	Fri, Feb 21, 1997	16.75	17.13	16.75	17.00
1190	NASDAQ	UBSI	Thu, Feb 20, 1997	16.88	17.13	16.75	17.00
1189	NASDAQ	UBSI	Wed, Feb 19, 1997	16.75	16.81	16.75	16.75
1188	NASDAQ	UBSI	Tue, Feb 18, 1997	16.75	17.00	16.75	16.75
1187	NASDAQ	UBSI	Fri, Feb 14, 1997	16.75	17.00	16.75	16.75
1186	NASDAQ	UBSI	Thu, Feb 13, 1997	16.63	16.63	16.63	16.63
1185	NASDAQ	UBSI	Wed, Feb 12, 1997	17.00	17.00	16.63	17.00
1184	NASDAQ	UBSI	Tue, Feb 11, 1997	17.00	17.00	17.00	17.00
1183	NASDAQ	UBSI	Mon, Feb 10, 1997	16.69	16.88	16.63	16.88
1182	NASDAQ	UBSI	Fri, Feb 7, 1997	16.69	16.88	16.69	16.81
1181	NASDAQ	UBSI	Thu, Feb 6, 1997	16.97	16.97	16.63	16.63
1180	NASDAQ	UBSI	Wed, Feb 5, 1997	16.63	16.94	16.63	16.69
1179	NASDAQ	UBSI	Tue, Feb 4, 1997	16.63	16.75	16.63	16.75
1178	NASDAQ	UBSI	Mon, Feb 3, 1997	17.00	17.00	16.63	16.94
1177	NASDAQ	UBSI	Fri, Jan 31, 1997	16.63	16.75	16.63	16.63
1176	NASDAQ	UBSI	Thu, Jan 30, 1997	16.56	17.00	16.50	17.00
1175	NASDAQ	UBSI	Wed, Jan 29, 1997	16.88	16.88	16.50	16.50
1174	NASDAQ	UBSI	Tue, Jan 28, 1997	16.63	16.88	16.50	16.88
1173	NASDAQ	UBSI	Mon, Jan 27, 1997	16.50	16.75	16.50	16.50
1172	NASDAQ	UBSI	Fri, Jan 24, 1997	16.50	16.50	16.50	16.50
1171	NASDAQ	UBSI	Thu, Jan 23, 1997	16.50	16.63	16.50	16.63
1170	NASDAQ	UBSI	Wed, Jan 22, 1997	16.63	16.63	16.50	16.50
1169	NASDAQ	UBSI	Tue, Jan 21, 1997	16.50	16.75	16.50	16.75
1168	NASDAQ	UBSI	Mon, Jan 20, 1997	16.50	16.75	16.50	16.50
1167	NASDAQ	UBSI	Fri, Jan 17, 1997	16.50	16.75	16.50	16.56
1166	NASDAQ	UBSI	Thu, Jan 16, 1997	16.50	16.56	16.50	16.50
1165	NASDAQ	UBSI	Wed, Jan 15, 1997	16.63	16.88	16.50	16.75
1164	NASDAQ	UBSI	Mon, Jan 13, 1997	16.63	16.63	16.63	16.63
1163	NASDAQ	UBSI	Fri, Jan 10, 1997	16.13	16.50	16.13	16.50
1162	NASDAQ	UBSI	Thu, Jan 9, 1997	16.44	16.44	16.13	16.13
1161	NASDAQ	UBSI	Wed, Jan 8, 1997	16.13	16.50	16.13	16.42
1160	NASDAQ	UBSI	Tue, Jan 7, 1997	16.13	16.13	16.13	16.13
1159	NASDAQ	UBSI	Mon, Jan 6, 1997	16.13	16.38	16.13	16.25
1158	NASDAQ	UBSI	Fri, Jan 3, 1997	16.50	16.50	16.13	16.50
1157	NASDAQ	UBSI	Thu, Jan 2, 1997	16.44	16.50	16.13	16.50
1156	NASDAQ	UBSI	Tue, Dec 31, 1996	16.19	16.50	16.13	16.50
1155	NASDAQ	UBSI	Mon, Dec 30, 1996	16.31	16.31	16.13	16.13
1154	NASDAQ	UBSI	Fri, Dec 27, 1996	16.13	16.13	16.13	16.13
1153	NASDAQ	UBSI	Thu, Dec 26, 1996	16.25	16.31	16.25	16.31
1152	NASDAQ	UBSI	Tue, Dec 24, 1996	16.38	16.38	16.38	16.38
1151	NASDAQ	UBSI	Fri, Dec 20, 1996	16.38	16.38	16.13	16.38
1150	NASDAQ	UBSI	Thu, Dec 19, 1996	16.13	16.38	16.13	16.38
1149	NASDAQ	UBSI	Wed, Dec 18, 1996	16.38	16.38	16.13	16.25
1148	NASDAQ	UBSI	Tue, Dec 17, 1996	16.00	16.31	16.00	16.13
1147	NASDAQ	UBSI	Mon, Dec 16, 1996	16.13	16.38	16.13	16.13
1146	NASDAQ	UBSI	Fri, Dec 13, 1996	15.38	16.38	15.38	16.13
1145	NASDAQ	UBSI	Thu, Dec 12, 1996	15.63	15.63	15.63	15.63
1144	NASDAQ	UBSI	Wed, Dec 11, 1996	15.31	15.63	15.25	15.63
1143	NASDAQ	UBSI	Tue, Dec 10, 1996	15.38	15.75	15.38	15.38
1142	NASDAQ	UBSI	Mon, Dec 9, 1996	15.38	15.66	15.38	15.56
1141	NASDAQ	UBSI	Fri, Dec 6, 1996	15.75	15.75	15.38	15.56
1140	NASDAQ	UBSI	Thu, Dec 5, 1996	15.69	15.88	15.50	15.88
1139	NASDAQ	UBSI	Wed, Dec 4, 1996	15.59	15.88	15.50	15.50
1138	NASDAQ	UBSI	Tue, Dec 3, 1996	15.88	15.88	15.50	15.50
1137	NASDAQ	UBSI	Mon, Dec 2, 1996	15.88	15.88	15.59	15.69
1136	NASDAQ	UBSI	Fri, Nov 29, 1996	15.75	15.88	15.75	15.88
1135	NASDAQ	UBSI	Wed, Nov 27, 1996	15.13	15.75	15.13	15.75
1134	NASDAQ	UBSI	Tue, Nov 26, 1996	14.88	15.38	14.88	15.25
1133	NASDAQ	UBSI	Mon, Nov 25, 1996	15.25	15.25	15.00	15.25
1132	NASDAQ	UBSI	Fri, Nov 22, 1996	15.25	15.25	15.13	15.25
1131	NASDAQ	UBSI	Thu, Nov 21, 1996	15.25	15.25	14.88	15.06
1130	NASDAQ	UBSI	Wed, Nov 20, 1996	14.88	15.25	14.88	15.13
1129	NASDAQ	UBSI	Mon, Nov 18, 1996	15.13	15.25	14.88	14.88
1128	NASDAQ	UBSI	Fri, Nov 15, 1996	15.25	15.25	14.88	15.25
1127	NASDAQ	UBSI	Thu, Nov 14, 1996	15.25	15.25	15.25	15.25
1126	NASDAQ	UBSI	Wed, Nov 13, 1996	15.25	15.25	14.88	15.25
1125	NASDAQ	UBSI	Tue, Nov 12, 1996	15.06	15.06	15.00	15.00
1124	NASDAQ	UBSI	Mon, Nov 11, 1996	14.88	14.97	14.88	14.97
1123	NASDAQ	UBSI	Fri, Nov 8, 1996	15.25	15.25	14.88	15.00
1122	NASDAQ	UBSI	Thu, Nov 7, 1996	15.00	15.50	14.88	15.00
1121	NASDAQ	UBSI	Wed, Nov 6, 1996	15.06	15.06	14.88	14.88
1120	NASDAQ	UBSI	Tue, Nov 5, 1996	14.88	15.00	14.88	15.00
1119	NASDAQ	UBSI	Mon, Nov 4, 1996	15.13	15.13	14.88	15.13
1118	NASDAQ	UBSI	Fri, Nov 1, 1996	15.00	15.13	14.88	15.00
1117	NASDAQ	UBSI	Thu, Oct 31, 1996	15.00	15.00	14.88	14.88
1116	NASDAQ	UBSI	Wed, Oct 30, 1996	15.00	15.13	14.88	15.13
1115	NASDAQ	UBSI	Tue, Oct 29, 1996	14.94	15.06	14.94	15.06
1114	NASDAQ	UBSI	Mon, Oct 28, 1996	15.00	15.00	14.97	14.97
1113	NASDAQ	UBSI	Thu, Oct 24, 1996	14.88	14.88	14.88	14.88
1112	NASDAQ	UBSI	Wed, Oct 23, 1996	15.00	15.13	15.00	15.00
1111	NASDAQ	UBSI	Tue, Oct 22, 1996	15.00	15.25	14.91	14.94
1110	NASDAQ	UBSI	Mon, Oct 21, 1996	15.25	15.25	15.00	15.00
1109	NASDAQ	UBSI	Fri, Oct 18, 1996	15.00	15.00	15.00	15.00
1108	NASDAQ	UBSI	Thu, Oct 17, 1996	14.88	15.25	14.88	15.25
1107	NASDAQ	UBSI	Wed, Oct 16, 1996	15.19	15.25	15.00	15.00
1106	NASDAQ	UBSI	Tue, Oct 15, 1996	14.88	15.25	14.88	15.00
1105	NASDAQ	UBSI	Mon, Oct 14, 1996	14.75	15.13	14.75	14.88
1104	NASDAQ	UBSI	Fri, Oct 11, 1996	15.13	15.13	15.00	15.06
1103	NASDAQ	UBSI	Thu, Oct 10, 1996	15.13	15.13	15.13	15.13
1102	NASDAQ	UBSI	Wed, Oct 9, 1996	14.75	14.94	14.75	14.94
1101	NASDAQ	UBSI	Tue, Oct 8, 1996	14.75	15.13	14.75	15.13
1100	NASDAQ	UBSI	Mon, Oct 7, 1996	14.88	15.13	14.63	15.13
1099	NASDAQ	UBSI	Fri, Oct 4, 1996	14.63	14.63	14.63	14.63
1098	NASDAQ	UBSI	Thu, Oct 3, 1996	14.75	14.88	14.75	14.88
1097	NASDAQ	UBSI	Wed, Oct 2, 1996	15.13	15.13	14.63	15.13
1096	NASDAQ	UBSI	Tue, Oct 1, 1996	15.00	15.03	14.63	14.63
1095	NASDAQ	UBSI	Mon, Sep 30, 1996	14.81	14.88	14.63	14.69
1094	NASDAQ	UBSI	Fri, Sep 27, 1996	14.88	15.00	14.63	14.75
1093	NASDAQ	UBSI	Thu, Sep 26, 1996	14.94	14.94	14.94	14.94
1092	NASDAQ	UBSI	Wed, Sep 25, 1996	14.75	14.94	14.75	14.94
1091	NASDAQ	UBSI	Tue, Sep 24, 1996	14.94	14.94	14.75	14.75
1090	NASDAQ	UBSI	Mon, Sep 23, 1996	14.75	15.13	14.75	15.13
1089	NASDAQ	UBSI	Fri, Sep 20, 1996	14.50	15.13	14.50	14.88
1088	NASDAQ	UBSI	Thu, Sep 19, 1996	14.75	14.75	14.38	14.69
1087	NASDAQ	UBSI	Wed, Sep 18, 1996	14.38	14.38	14.38	14.38
1086	NASDAQ	UBSI	Tue, Sep 17, 1996	14.38	14.38	14.38	14.38
1085	NASDAQ	UBSI	Mon, Sep 16, 1996	14.38	14.63	14.38	14.50
1084	NASDAQ	UBSI	Fri, Sep 13, 1996	14.63	14.63	14.38	14.63
1083	NASDAQ	UBSI	Thu, Sep 12, 1996	14.38	14.63	14.38	14.63
1082	NASDAQ	UBSI	Wed, Sep 11, 1996	14.38	14.44	14.38	14.44
1081	NASDAQ	UBSI	Tue, Sep 10, 1996	14.63	14.63	14.63	14.63
1080	NASDAQ	UBSI	Mon, Sep 9, 1996	14.38	14.63	14.38	14.38
1079	NASDAQ	UBSI	Fri, Sep 6, 1996	14.50	14.63	14.44	14.44
1078	NASDAQ	UBSI	Thu, Sep 5, 1996	14.38	14.38	14.38	14.38
1077	NASDAQ	UBSI	Wed, Sep 4, 1996	14.75	14.75	14.50	14.50
1076	NASDAQ	UBSI	Tue, Sep 3, 1996	14.75	14.75	14.75	14.75
1075	NASDAQ	UBSI	Thu, Aug 29, 1996	14.75	14.75	14.38	14.75
1074	NASDAQ	UBSI	Wed, Aug 28, 1996	14.47	14.75	14.38	14.75
1073	NASDAQ	UBSI	Tue, Aug 27, 1996	14.38	14.38	14.38	14.38
1072	NASDAQ	UBSI	Mon, Aug 26, 1996	14.38	14.75	14.38	14.50
1071	NASDAQ	UBSI	Fri, Aug 23, 1996	14.38	14.38	14.38	14.38
1070	NASDAQ	UBSI	Thu, Aug 22, 1996	14.38	14.38	14.38	14.38
1069	NASDAQ	UBSI	Wed, Aug 21, 1996	14.44	14.75	14.38	14.50
1068	NASDAQ	UBSI	Tue, Aug 20, 1996	14.38	14.38	14.38	14.38
1067	NASDAQ	UBSI	Mon, Aug 19, 1996	14.50	14.75	14.38	14.38
1066	NASDAQ	UBSI	Fri, Aug 16, 1996	14.53	14.81	14.50	14.69
1065	NASDAQ	UBSI	Thu, Aug 15, 1996	14.38	14.63	14.19	14.56
1064	NASDAQ	UBSI	Wed, Aug 14, 1996	14.38	14.38	14.19	14.38
1063	NASDAQ	UBSI	Tue, Aug 13, 1996	14.13	14.38	14.13	14.38
1062	NASDAQ	UBSI	Mon, Aug 12, 1996	14.13	14.38	14.13	14.13
1061	NASDAQ	UBSI	Fri, Aug 9, 1996	14.13	14.38	14.13	14.38
1060	NASDAQ	UBSI	Thu, Aug 8, 1996	14.13	14.38	14.13	14.38
1059	NASDAQ	UBSI	Wed, Aug 7, 1996	14.00	14.25	14.00	14.19
1058	NASDAQ	UBSI	Tue, Aug 6, 1996	14.13	14.25	14.00	14.13
1057	NASDAQ	UBSI	Mon, Aug 5, 1996	13.75	13.94	13.75	13.94
1056	NASDAQ	UBSI	Fri, Aug 2, 1996	14.00	14.00	13.63	13.88
1055	NASDAQ	UBSI	Thu, Aug 1, 1996	14.00	14.00	13.63	13.94
1054	NASDAQ	UBSI	Wed, Jul 31, 1996	13.75	14.00	13.63	14.00
1053	NASDAQ	UBSI	Tue, Jul 30, 1996	13.38	13.75	13.38	13.75
1052	NASDAQ	UBSI	Mon, Jul 29, 1996	13.25	13.50	13.25	13.50
1051	NASDAQ	UBSI	Fri, Jul 26, 1996	13.31	13.50	13.13	13.50
1050	NASDAQ	UBSI	Thu, Jul 25, 1996	13.50	13.50	13.50	13.50
1049	NASDAQ	UBSI	Wed, Jul 24, 1996	13.41	13.41	13.41	13.41
1048	NASDAQ	UBSI	Tue, Jul 23, 1996	13.19	13.50	13.19	13.50
1047	NASDAQ	UBSI	Mon, Jul 22, 1996	13.31	13.50	13.13	13.19
1046	NASDAQ	UBSI	Fri, Jul 19, 1996	13.31	13.41	13.31	13.41
1045	NASDAQ	UBSI	Thu, Jul 18, 1996	13.13	13.50	13.13	13.50
1044	NASDAQ	UBSI	Wed, Jul 17, 1996	13.13	13.50	13.13	13.31
1043	NASDAQ	UBSI	Tue, Jul 16, 1996	13.50	13.50	13.13	13.50
1042	NASDAQ	UBSI	Mon, Jul 15, 1996	13.13	13.25	13.13	13.25
1041	NASDAQ	UBSI	Fri, Jul 12, 1996	13.13	13.38	13.13	13.13
1040	NASDAQ	UBSI	Thu, Jul 11, 1996	13.50	13.50	13.13	13.25
1039	NASDAQ	UBSI	Wed, Jul 10, 1996	13.38	13.50	13.38	13.50
1038	NASDAQ	UBSI	Tue, Jul 9, 1996	13.34	13.50	13.13	13.44
1037	NASDAQ	UBSI	Mon, Jul 8, 1996	13.50	13.69	13.25	13.44
1036	NASDAQ	UBSI	Fri, Jul 5, 1996	13.88	13.88	13.50	13.50
1035	NASDAQ	UBSI	Wed, Jul 3, 1996	13.88	13.88	13.69	13.69
1034	NASDAQ	UBSI	Tue, Jul 2, 1996	13.75	13.88	13.50	13.53
1033	NASDAQ	UBSI	Mon, Jul 1, 1996	13.69	13.75	13.50	13.50
1032	NASDAQ	UBSI	Fri, Jun 28, 1996	13.50	13.75	13.50	13.50
1031	NASDAQ	UBSI	Thu, Jun 27, 1996	13.50	13.63	13.50	13.50
1030	NASDAQ	UBSI	Wed, Jun 26, 1996	13.50	13.56	13.50	13.50
1029	NASDAQ	UBSI	Tue, Jun 25, 1996	13.64	13.75	13.50	13.75
1028	NASDAQ	UBSI	Mon, Jun 24, 1996	13.50	13.75	13.50	13.75
1027	NASDAQ	UBSI	Fri, Jun 21, 1996	13.75	13.75	13.38	13.38
1026	NASDAQ	UBSI	Thu, Jun 20, 1996	13.44	13.75	13.38	13.75
1025	NASDAQ	UBSI	Wed, Jun 19, 1996	13.38	13.50	13.38	13.50
1024	NASDAQ	UBSI	Tue, Jun 18, 1996	13.75	13.75	13.38	13.38
1023	NASDAQ	UBSI	Mon, Jun 17, 1996	13.38	13.75	13.38	13.75
1022	NASDAQ	UBSI	Fri, Jun 14, 1996	13.38	13.75	13.38	13.75
1021	NASDAQ	UBSI	Thu, Jun 13, 1996	13.38	13.38	13.38	13.38
1020	NASDAQ	UBSI	Wed, Jun 12, 1996	13.38	13.56	13.38	13.56
1019	NASDAQ	UBSI	Tue, Jun 11, 1996	13.44	13.63	13.38	13.63
1018	NASDAQ	UBSI	Mon, Jun 10, 1996	13.38	13.63	13.38	13.50
1017	NASDAQ	UBSI	Fri, Jun 7, 1996	13.38	13.75	13.38	13.38
1016	NASDAQ	UBSI	Thu, Jun 6, 1996	13.69	13.75	13.38	13.38
1015	NASDAQ	UBSI	Wed, Jun 5, 1996	13.38	13.75	13.38	13.75
1014	NASDAQ	UBSI	Tue, Jun 4, 1996	13.38	13.75	13.38	13.75
1013	NASDAQ	UBSI	Mon, Jun 3, 1996	13.38	13.75	13.38	13.50
1012	NASDAQ	UBSI	Fri, May 31, 1996	13.75	13.75	13.38	13.38
1011	NASDAQ	UBSI	Thu, May 30, 1996	13.63	13.88	13.38	13.63
1010	NASDAQ	UBSI	Wed, May 29, 1996	13.75	13.81	13.63	13.81
1009	NASDAQ	UBSI	Tue, May 28, 1996	13.88	13.88	13.63	13.63
1008	NASDAQ	UBSI	Fri, May 24, 1996	13.75	13.88	13.75	13.88
1007	NASDAQ	UBSI	Thu, May 23, 1996	13.63	13.81	13.63	13.81
1006	NASDAQ	UBSI	Wed, May 22, 1996	13.63	13.81	13.63	13.81
1005	NASDAQ	UBSI	Tue, May 21, 1996	13.75	14.00	13.75	13.75
1004	NASDAQ	UBSI	Mon, May 20, 1996	13.63	13.75	13.63	13.75
1003	NASDAQ	UBSI	Fri, May 17, 1996	13.63	13.75	13.63	13.75
1002	NASDAQ	UBSI	Thu, May 16, 1996	13.63	13.63	13.63	13.63
1001	NASDAQ	UBSI	Wed, May 15, 1996	13.69	14.00	13.63	13.69
1000	NASDAQ	UBSI	Tue, May 14, 1996	14.00	14.00	13.63	13.94
999	NASDAQ	UBSI	Mon, May 13, 1996	13.63	14.00	13.63	13.63
998	NASDAQ	UBSI	Fri, May 10, 1996	14.00	14.00	13.63	13.94
997	NASDAQ	UBSI	Thu, May 9, 1996	13.75	14.00	13.56	13.88
996	NASDAQ	UBSI	Wed, May 8, 1996	13.69	13.88	13.69	13.88
995	NASDAQ	UBSI	Tue, May 7, 1996	13.50	13.69	13.50	13.69
994	NASDAQ	UBSI	Mon, May 6, 1996	13.50	13.75	13.50	13.50
993	NASDAQ	UBSI	Fri, May 3, 1996	13.88	13.88	13.50	13.81
992	NASDAQ	UBSI	Thu, May 2, 1996	13.50	13.88	13.50	13.88
991	NASDAQ	UBSI	Wed, May 1, 1996	13.75	13.88	13.59	13.88
990	NASDAQ	UBSI	Tue, Apr 30, 1996	13.63	13.88	13.38	13.38
989	NASDAQ	UBSI	Mon, Apr 29, 1996	13.50	13.75	13.50	13.75
988	NASDAQ	UBSI	Fri, Apr 26, 1996	13.50	13.75	13.50	13.75
987	NASDAQ	UBSI	Thu, Apr 25, 1996	13.59	13.88	13.50	13.88
986	NASDAQ	UBSI	Wed, Apr 24, 1996	14.50	14.50	13.50	13.50
985	NASDAQ	UBSI	Tue, Apr 23, 1996	14.06	14.13	14.00	14.13
984	NASDAQ	UBSI	Mon, Apr 22, 1996	14.00	14.44	14.00	14.44
983	NASDAQ	UBSI	Fri, Apr 19, 1996	14.50	14.50	14.00	14.00
982	NASDAQ	UBSI	Thu, Apr 18, 1996	14.06	14.38	14.00	14.38
981	NASDAQ	UBSI	Wed, Apr 17, 1996	14.00	14.25	14.00	14.19
980	NASDAQ	UBSI	Tue, Apr 16, 1996	14.50	14.50	14.00	14.25
979	NASDAQ	UBSI	Mon, Apr 15, 1996	14.75	14.75	14.50	14.50
978	NASDAQ	UBSI	Fri, Apr 12, 1996	14.63	14.63	14.63	14.63
977	NASDAQ	UBSI	Thu, Apr 11, 1996	14.63	14.75	14.56	14.56
976	NASDAQ	UBSI	Wed, Apr 10, 1996	14.50	14.50	14.50	14.50
975	NASDAQ	UBSI	Tue, Apr 9, 1996	14.56	14.56	14.56	14.56
974	NASDAQ	UBSI	Mon, Apr 8, 1996	14.63	14.63	14.50	14.50
973	NASDAQ	UBSI	Thu, Apr 4, 1996	14.63	14.75	14.63	14.75
972	NASDAQ	UBSI	Wed, Apr 3, 1996	14.63	14.88	14.63	14.63
971	NASDAQ	UBSI	Tue, Apr 2, 1996	14.88	14.88	14.63	14.88
970	NASDAQ	UBSI	Mon, Apr 1, 1996	14.81	14.88	14.63	14.63
969	NASDAQ	UBSI	Fri, Mar 29, 1996	14.88	14.88	14.63	14.63
968	NASDAQ	UBSI	Thu, Mar 28, 1996	14.63	14.75	14.63	14.63
967	NASDAQ	UBSI	Wed, Mar 27, 1996	14.63	14.63	14.63	14.63
966	NASDAQ	UBSI	Tue, Mar 26, 1996	14.63	14.88	14.63	14.88
965	NASDAQ	UBSI	Mon, Mar 25, 1996	14.78	14.88	14.75	14.88
964	NASDAQ	UBSI	Fri, Mar 22, 1996	14.63	14.88	14.63	14.88
963	NASDAQ	UBSI	Thu, Mar 21, 1996	14.88	14.88	14.88	14.88
962	NASDAQ	UBSI	Wed, Mar 20, 1996	14.88	14.88	14.63	14.63
961	NASDAQ	UBSI	Tue, Mar 19, 1996	14.88	14.88	14.75	14.75
960	NASDAQ	UBSI	Mon, Mar 18, 1996	14.69	14.88	14.63	14.88
959	NASDAQ	UBSI	Fri, Mar 15, 1996	14.63	14.63	14.63	14.63
958	NASDAQ	UBSI	Wed, Mar 13, 1996	14.88	14.88	14.63	14.63
957	NASDAQ	UBSI	Tue, Mar 12, 1996	14.63	14.63	14.63	14.63
956	NASDAQ	UBSI	Mon, Mar 11, 1996	14.63	14.69	14.63	14.63
955	NASDAQ	UBSI	Fri, Mar 8, 1996	14.63	14.88	14.63	14.69
954	NASDAQ	UBSI	Thu, Mar 7, 1996	14.88	15.00	14.63	15.00
953	NASDAQ	UBSI	Wed, Mar 6, 1996	15.00	15.00	14.63	14.75
952	NASDAQ	UBSI	Tue, Mar 5, 1996	15.00	15.00	14.63	15.00
951	NASDAQ	UBSI	Mon, Mar 4, 1996	15.00	15.00	14.63	15.00
950	NASDAQ	UBSI	Fri, Mar 1, 1996	14.63	14.81	14.63	14.63
949	NASDAQ	UBSI	Thu, Feb 29, 1996	15.00	15.00	14.63	14.63
948	NASDAQ	UBSI	Wed, Feb 28, 1996	14.63	15.00	14.63	14.91
947	NASDAQ	UBSI	Tue, Feb 27, 1996	14.63	14.81	14.63	14.81
946	NASDAQ	UBSI	Mon, Feb 26, 1996	15.00	15.00	14.88	14.88
945	NASDAQ	UBSI	Fri, Feb 23, 1996	14.50	14.88	14.50	14.88
944	NASDAQ	UBSI	Thu, Feb 22, 1996	14.50	14.50	14.50	14.50
943	NASDAQ	UBSI	Wed, Feb 21, 1996	14.50	14.88	14.50	14.88
942	NASDAQ	UBSI	Tue, Feb 20, 1996	14.63	14.63	14.50	14.50
941	NASDAQ	UBSI	Fri, Feb 16, 1996	14.63	14.75	14.63	14.63
940	NASDAQ	UBSI	Thu, Feb 15, 1996	14.63	14.69	14.63	14.63
939	NASDAQ	UBSI	Wed, Feb 14, 1996	14.69	14.69	14.69	14.69
938	NASDAQ	UBSI	Tue, Feb 13, 1996	14.63	15.00	14.63	14.63
937	NASDAQ	UBSI	Mon, Feb 12, 1996	14.63	14.63	14.63	14.63
936	NASDAQ	UBSI	Fri, Feb 9, 1996	15.00	15.00	14.63	14.69
935	NASDAQ	UBSI	Thu, Feb 8, 1996	14.63	14.63	14.63	14.63
934	NASDAQ	UBSI	Tue, Feb 6, 1996	14.63	15.00	14.63	15.00
933	NASDAQ	UBSI	Mon, Feb 5, 1996	14.63	15.00	14.63	14.63
932	NASDAQ	UBSI	Fri, Feb 2, 1996	14.69	15.00	14.69	15.00
931	NASDAQ	UBSI	Thu, Feb 1, 1996	15.00	15.00	14.63	14.69
930	NASDAQ	UBSI	Wed, Jan 31, 1996	15.00	15.00	14.63	14.63
929	NASDAQ	UBSI	Tue, Jan 30, 1996	14.63	14.63	14.63	14.63
928	NASDAQ	UBSI	Mon, Jan 29, 1996	14.88	15.00	14.88	15.00
927	NASDAQ	UBSI	Fri, Jan 26, 1996	14.81	15.00	14.63	14.63
926	NASDAQ	UBSI	Thu, Jan 25, 1996	14.63	15.00	14.63	14.81
925	NASDAQ	UBSI	Wed, Jan 24, 1996	14.63	15.00	14.63	14.63
924	NASDAQ	UBSI	Tue, Jan 23, 1996	14.81	14.81	14.81	14.81
923	NASDAQ	UBSI	Mon, Jan 22, 1996	14.63	15.00	14.63	15.00
922	NASDAQ	UBSI	Fri, Jan 19, 1996	15.00	15.00	14.63	14.63
921	NASDAQ	UBSI	Thu, Jan 18, 1996	14.63	15.00	14.63	14.63
920	NASDAQ	UBSI	Wed, Jan 17, 1996	14.75	14.88	14.50	14.63
919	NASDAQ	UBSI	Tue, Jan 16, 1996	14.38	14.75	14.38	14.50
918	NASDAQ	UBSI	Mon, Jan 15, 1996	14.38	14.75	14.38	14.75
917	NASDAQ	UBSI	Fri, Jan 12, 1996	14.25	14.75	14.25	14.75
916	NASDAQ	UBSI	Thu, Jan 11, 1996	14.38	14.38	14.25	14.25
915	NASDAQ	UBSI	Wed, Jan 10, 1996	14.75	14.75	14.25	14.31
914	NASDAQ	UBSI	Tue, Jan 9, 1996	15.00	15.00	14.63	14.63
913	NASDAQ	UBSI	Fri, Jan 5, 1996	14.63	15.00	14.63	15.00
912	NASDAQ	UBSI	Thu, Jan 4, 1996	15.00	15.00	14.63	14.63
911	NASDAQ	UBSI	Wed, Jan 3, 1996	14.63	15.00	14.63	14.63
910	NASDAQ	UBSI	Tue, Jan 2, 1996	14.50	14.88	14.50	14.69
909	NASDAQ	UBSI	Fri, Dec 29, 1995	15.06	15.19	14.50	14.63
908	NASDAQ	UBSI	Thu, Dec 28, 1995	15.13	15.38	15.00	15.38
907	NASDAQ	UBSI	Wed, Dec 27, 1995	15.25	15.38	15.00	15.13
906	NASDAQ	UBSI	Tue, Dec 26, 1995	15.50	15.50	15.00	15.00
905	NASDAQ	UBSI	Fri, Dec 22, 1995	15.50	15.50	15.13	15.50
904	NASDAQ	UBSI	Thu, Dec 21, 1995	15.25	15.44	15.13	15.44
903	NASDAQ	UBSI	Wed, Dec 20, 1995	15.50	15.50	15.19	15.50
902	NASDAQ	UBSI	Tue, Dec 19, 1995	15.13	15.13	15.13	15.13
901	NASDAQ	UBSI	Mon, Dec 18, 1995	15.22	15.22	15.13	15.13
900	NASDAQ	UBSI	Fri, Dec 15, 1995	15.38	15.50	15.13	15.50
899	NASDAQ	UBSI	Thu, Dec 14, 1995	15.19	15.38	15.00	15.25
898	NASDAQ	UBSI	Wed, Dec 13, 1995	15.06	15.19	15.06	15.19
897	NASDAQ	UBSI	Tue, Dec 12, 1995	15.00	15.00	15.00	15.00
896	NASDAQ	UBSI	Mon, Dec 11, 1995	15.00	15.38	15.00	15.00
895	NASDAQ	UBSI	Fri, Dec 8, 1995	15.19	15.38	15.00	15.00
894	NASDAQ	UBSI	Thu, Dec 7, 1995	15.00	15.38	15.00	15.00
893	NASDAQ	UBSI	Wed, Dec 6, 1995	15.00	15.19	15.00	15.19
892	NASDAQ	UBSI	Tue, Dec 5, 1995	15.38	15.38	15.16	15.38
891	NASDAQ	UBSI	Mon, Dec 4, 1995	15.38	15.38	15.38	15.38
890	NASDAQ	UBSI	Fri, Dec 1, 1995	15.00	15.38	15.00	15.38
889	NASDAQ	UBSI	Thu, Nov 30, 1995	15.38	15.38	15.00	15.13
888	NASDAQ	UBSI	Wed, Nov 29, 1995	15.00	15.38	15.00	15.38
887	NASDAQ	UBSI	Tue, Nov 28, 1995	15.13	15.13	15.00	15.00
886	NASDAQ	UBSI	Mon, Nov 27, 1995	15.00	15.38	15.00	15.38
885	NASDAQ	UBSI	Fri, Nov 24, 1995	15.00	15.00	15.00	15.00
884	NASDAQ	UBSI	Wed, Nov 22, 1995	15.06	15.06	15.06	15.06
883	NASDAQ	UBSI	Tue, Nov 21, 1995	15.00	15.25	15.00	15.13
882	NASDAQ	UBSI	Mon, Nov 20, 1995	15.13	15.25	15.00	15.00
881	NASDAQ	UBSI	Fri, Nov 17, 1995	15.00	15.25	15.00	15.25
880	NASDAQ	UBSI	Thu, Nov 16, 1995	15.25	15.25	15.25	15.25
879	NASDAQ	UBSI	Wed, Nov 15, 1995	15.00	15.00	15.00	15.00
878	NASDAQ	UBSI	Tue, Nov 14, 1995	15.00	15.06	15.00	15.06
877	NASDAQ	UBSI	Mon, Nov 13, 1995	15.00	15.00	15.00	15.00
876	NASDAQ	UBSI	Fri, Nov 10, 1995	15.25	15.25	15.13	15.13
875	NASDAQ	UBSI	Thu, Nov 9, 1995	15.00	15.13	15.00	15.13
874	NASDAQ	UBSI	Wed, Nov 8, 1995	15.25	15.25	15.13	15.13
873	NASDAQ	UBSI	Tue, Nov 7, 1995	15.25	15.25	15.25	15.25
872	NASDAQ	UBSI	Mon, Nov 6, 1995	15.00	15.00	15.00	15.00
871	NASDAQ	UBSI	Fri, Nov 3, 1995	15.00	15.25	15.00	15.25
870	NASDAQ	UBSI	Thu, Nov 2, 1995	15.00	15.13	15.00	15.06
869	NASDAQ	UBSI	Wed, Nov 1, 1995	15.00	15.06	15.00	15.03
868	NASDAQ	UBSI	Tue, Oct 31, 1995	15.25	15.25	15.00	15.00
867	NASDAQ	UBSI	Mon, Oct 30, 1995	15.13	15.25	15.00	15.00
866	NASDAQ	UBSI	Fri, Oct 27, 1995	15.00	15.13	15.00	15.13
865	NASDAQ	UBSI	Thu, Oct 26, 1995	15.00	15.13	15.00	15.00
864	NASDAQ	UBSI	Wed, Oct 25, 1995	15.06	15.25	15.00	15.00
863	NASDAQ	UBSI	Tue, Oct 24, 1995	15.00	15.13	15.00	15.00
862	NASDAQ	UBSI	Mon, Oct 23, 1995	15.00	15.25	15.00	15.00
861	NASDAQ	UBSI	Fri, Oct 20, 1995	15.25	15.25	15.13	15.13
860	NASDAQ	UBSI	Thu, Oct 19, 1995	15.00	15.00	15.00	15.00
859	NASDAQ	UBSI	Wed, Oct 18, 1995	15.00	15.13	15.00	15.13
858	NASDAQ	UBSI	Tue, Oct 17, 1995	15.00	15.13	15.00	15.13
857	NASDAQ	UBSI	Mon, Oct 16, 1995	15.06	15.25	14.94	14.94
856	NASDAQ	UBSI	Fri, Oct 13, 1995	15.13	15.25	15.00	15.13
855	NASDAQ	UBSI	Thu, Oct 12, 1995	15.00	15.00	15.00	15.00
854	NASDAQ	UBSI	Wed, Oct 11, 1995	15.00	15.13	15.00	15.13
853	NASDAQ	UBSI	Tue, Oct 10, 1995	15.00	15.13	15.00	15.13
852	NASDAQ	UBSI	Mon, Oct 9, 1995	15.00	15.00	15.00	15.00
851	NASDAQ	UBSI	Fri, Oct 6, 1995	15.25	15.25	15.00	15.25
850	NASDAQ	UBSI	Thu, Oct 5, 1995	14.63	15.13	14.63	15.13
849	NASDAQ	UBSI	Wed, Oct 4, 1995	14.63	15.00	14.63	15.00
848	NASDAQ	UBSI	Tue, Oct 3, 1995	15.00	15.00	14.63	14.69
847	NASDAQ	UBSI	Mon, Oct 2, 1995	14.63	15.00	14.63	15.00
846	NASDAQ	UBSI	Thu, Sep 28, 1995	14.63	14.81	14.63	14.81
845	NASDAQ	UBSI	Wed, Sep 27, 1995	14.94	14.94	14.63	14.63
844	NASDAQ	UBSI	Tue, Sep 26, 1995	14.75	14.75	14.63	14.63
843	NASDAQ	UBSI	Mon, Sep 25, 1995	15.00	15.00	14.63	14.63
842	NASDAQ	UBSI	Fri, Sep 22, 1995	14.75	14.75	14.63	14.63
841	NASDAQ	UBSI	Thu, Sep 21, 1995	15.00	15.00	14.63	15.00
840	NASDAQ	UBSI	Wed, Sep 20, 1995	14.63	14.69	14.63	14.63
839	NASDAQ	UBSI	Tue, Sep 19, 1995	15.00	15.00	14.75	15.00
838	NASDAQ	UBSI	Mon, Sep 18, 1995	15.00	15.00	14.63	14.63
837	NASDAQ	UBSI	Fri, Sep 15, 1995	15.00	15.00	14.63	15.00
836	NASDAQ	UBSI	Thu, Sep 14, 1995	15.00	15.00	14.75	15.00
835	NASDAQ	UBSI	Wed, Sep 13, 1995	14.63	14.88	14.63	14.88
834	NASDAQ	UBSI	Tue, Sep 12, 1995	14.88	15.00	14.63	14.63
833	NASDAQ	UBSI	Mon, Sep 11, 1995	14.94	14.94	14.63	14.63
832	NASDAQ	UBSI	Fri, Sep 8, 1995	14.63	15.00	14.63	14.75
831	NASDAQ	UBSI	Thu, Sep 7, 1995	14.75	15.00	14.69	15.00
830	NASDAQ	UBSI	Wed, Sep 6, 1995	14.63	15.00	14.63	15.00
829	NASDAQ	UBSI	Tue, Sep 5, 1995	14.69	14.69	14.69	14.69
828	NASDAQ	UBSI	Fri, Sep 1, 1995	14.81	14.81	14.63	14.63
827	NASDAQ	UBSI	Thu, Aug 31, 1995	15.00	15.00	14.63	14.88
826	NASDAQ	UBSI	Wed, Aug 30, 1995	14.50	15.00	14.50	14.88
825	NASDAQ	UBSI	Tue, Aug 29, 1995	14.88	14.88	14.50	14.88
824	NASDAQ	UBSI	Mon, Aug 28, 1995	14.50	14.56	14.50	14.50
823	NASDAQ	UBSI	Fri, Aug 25, 1995	14.50	14.81	14.50	14.50
822	NASDAQ	UBSI	Thu, Aug 24, 1995	14.75	14.75	14.50	14.50
821	NASDAQ	UBSI	Wed, Aug 23, 1995	14.50	14.88	14.50	14.81
820	NASDAQ	UBSI	Tue, Aug 22, 1995	14.88	14.88	14.88	14.88
819	NASDAQ	UBSI	Mon, Aug 21, 1995	14.50	14.88	14.50	14.88
818	NASDAQ	UBSI	Fri, Aug 18, 1995	14.81	14.88	14.75	14.88
817	NASDAQ	UBSI	Thu, Aug 17, 1995	14.50	14.75	14.50	14.50
816	NASDAQ	UBSI	Wed, Aug 16, 1995	14.63	14.69	14.50	14.50
815	NASDAQ	UBSI	Tue, Aug 15, 1995	14.56	14.75	14.50	14.75
814	NASDAQ	UBSI	Mon, Aug 14, 1995	15.06	15.06	14.50	14.50
813	NASDAQ	UBSI	Fri, Aug 11, 1995	15.13	15.13	14.78	14.78
812	NASDAQ	UBSI	Thu, Aug 10, 1995	14.88	15.00	14.88	15.00
811	NASDAQ	UBSI	Wed, Aug 9, 1995	14.88	14.88	14.88	14.88
810	NASDAQ	UBSI	Tue, Aug 8, 1995	15.25	15.25	14.88	15.00
809	NASDAQ	UBSI	Mon, Aug 7, 1995	14.88	14.88	14.88	14.88
808	NASDAQ	UBSI	Fri, Aug 4, 1995	15.25	15.25	14.88	14.88
807	NASDAQ	UBSI	Thu, Aug 3, 1995	15.13	15.25	14.94	14.94
806	NASDAQ	UBSI	Wed, Aug 2, 1995	14.63	15.13	14.63	15.06
805	NASDAQ	UBSI	Tue, Aug 1, 1995	14.75	14.88	14.63	14.63
804	NASDAQ	UBSI	Mon, Jul 31, 1995	14.50	14.75	14.38	14.63
803	NASDAQ	UBSI	Fri, Jul 28, 1995	14.38	14.50	14.13	14.13
802	NASDAQ	UBSI	Thu, Jul 27, 1995	14.00	14.25	14.00	14.25
801	NASDAQ	UBSI	Wed, Jul 26, 1995	14.25	14.25	14.00	14.25
800	NASDAQ	UBSI	Tue, Jul 25, 1995	13.88	14.38	13.88	14.25
799	NASDAQ	UBSI	Mon, Jul 24, 1995	13.63	13.63	13.63	13.63
798	NASDAQ	UBSI	Fri, Jul 21, 1995	13.88	13.88	13.63	13.81
797	NASDAQ	UBSI	Thu, Jul 20, 1995	13.63	13.75	13.63	13.66
796	NASDAQ	UBSI	Tue, Jul 18, 1995	13.75	13.88	13.63	13.63
795	NASDAQ	UBSI	Mon, Jul 17, 1995	13.75	13.75	13.38	13.50
794	NASDAQ	UBSI	Fri, Jul 14, 1995	13.50	13.63	13.25	13.50
793	NASDAQ	UBSI	Thu, Jul 13, 1995	13.38	13.50	13.38	13.50
792	NASDAQ	UBSI	Wed, Jul 12, 1995	13.38	13.38	13.13	13.38
791	NASDAQ	UBSI	Tue, Jul 11, 1995	13.38	13.38	13.13	13.38
790	NASDAQ	UBSI	Mon, Jul 10, 1995	13.13	13.38	13.13	13.38
789	NASDAQ	UBSI	Fri, Jul 7, 1995	13.38	13.38	13.38	13.38
788	NASDAQ	UBSI	Thu, Jul 6, 1995	13.13	13.38	13.13	13.31
787	NASDAQ	UBSI	Wed, Jul 5, 1995	13.25	13.38	13.13	13.38
786	NASDAQ	UBSI	Mon, Jul 3, 1995	13.38	13.38	13.38	13.38
785	NASDAQ	UBSI	Fri, Jun 30, 1995	13.25	13.25	13.13	13.13
784	NASDAQ	UBSI	Thu, Jun 29, 1995	13.13	13.38	13.13	13.13
783	NASDAQ	UBSI	Wed, Jun 28, 1995	13.38	13.38	13.38	13.38
782	NASDAQ	UBSI	Tue, Jun 27, 1995	13.25	13.38	13.19	13.38
781	NASDAQ	UBSI	Mon, Jun 26, 1995	13.25	13.44	13.25	13.38
780	NASDAQ	UBSI	Fri, Jun 23, 1995	13.50	13.50	13.50	13.50
779	NASDAQ	UBSI	Thu, Jun 22, 1995	13.25	13.50	13.25	13.50
778	NASDAQ	UBSI	Tue, Jun 20, 1995	13.25	13.50	13.25	13.25
777	NASDAQ	UBSI	Mon, Jun 19, 1995	13.50	13.50	13.25	13.25
776	NASDAQ	UBSI	Fri, Jun 16, 1995	13.25	13.50	13.25	13.50
775	NASDAQ	UBSI	Thu, Jun 15, 1995	13.25	13.31	13.25	13.25
774	NASDAQ	UBSI	Wed, Jun 14, 1995	13.25	13.25	13.25	13.25
773	NASDAQ	UBSI	Tue, Jun 13, 1995	13.25	13.50	13.25	13.50
772	NASDAQ	UBSI	Mon, Jun 12, 1995	13.31	13.50	13.25	13.50
771	NASDAQ	UBSI	Fri, Jun 9, 1995	13.38	13.63	13.38	13.63
770	NASDAQ	UBSI	Thu, Jun 8, 1995	13.63	13.63	13.63	13.63
769	NASDAQ	UBSI	Wed, Jun 7, 1995	13.38	13.63	13.38	13.63
768	NASDAQ	UBSI	Tue, Jun 6, 1995	13.38	13.38	13.38	13.38
767	NASDAQ	UBSI	Mon, Jun 5, 1995	13.63	13.63	13.50	13.50
766	NASDAQ	UBSI	Fri, Jun 2, 1995	13.50	13.50	13.50	13.50
765	NASDAQ	UBSI	Thu, Jun 1, 1995	13.63	13.63	13.38	13.44
764	NASDAQ	UBSI	Wed, May 31, 1995	13.38	13.38	13.38	13.38
763	NASDAQ	UBSI	Tue, May 30, 1995	13.44	13.44	13.44	13.44
762	NASDAQ	UBSI	Fri, May 26, 1995	13.75	13.75	13.38	13.50
761	NASDAQ	UBSI	Wed, May 24, 1995	13.75	13.75	13.38	13.38
760	NASDAQ	UBSI	Mon, May 22, 1995	13.75	13.75	13.38	13.38
759	NASDAQ	UBSI	Fri, May 19, 1995	13.75	13.75	13.38	13.38
758	NASDAQ	UBSI	Thu, May 18, 1995	13.38	13.38	13.38	13.38
757	NASDAQ	UBSI	Wed, May 17, 1995	13.75	13.75	13.50	13.75
756	NASDAQ	UBSI	Tue, May 16, 1995	13.38	13.63	13.38	13.63
755	NASDAQ	UBSI	Mon, May 15, 1995	13.38	13.38	13.38	13.38
754	NASDAQ	UBSI	Fri, May 12, 1995	13.38	13.38	13.38	13.38
753	NASDAQ	UBSI	Wed, May 10, 1995	13.38	13.38	13.38	13.38
752	NASDAQ	UBSI	Tue, May 9, 1995	13.75	13.75	13.38	13.38
751	NASDAQ	UBSI	Mon, May 8, 1995	13.69	13.69	13.38	13.38
750	NASDAQ	UBSI	Fri, May 5, 1995	13.38	13.38	13.38	13.38
749	NASDAQ	UBSI	Wed, May 3, 1995	13.56	13.56	13.38	13.38
748	NASDAQ	UBSI	Tue, May 2, 1995	13.75	13.75	13.50	13.50
747	NASDAQ	UBSI	Mon, May 1, 1995	13.38	13.88	13.38	13.63
746	NASDAQ	UBSI	Fri, Apr 28, 1995	13.88	13.88	13.75	13.88
745	NASDAQ	UBSI	Thu, Apr 27, 1995	13.75	13.75	13.38	13.75
744	NASDAQ	UBSI	Wed, Apr 26, 1995	13.75	13.75	13.38	13.75
743	NASDAQ	UBSI	Tue, Apr 25, 1995	13.75	13.75	13.38	13.63
742	NASDAQ	UBSI	Mon, Apr 24, 1995	13.75	13.75	13.38	13.38
741	NASDAQ	UBSI	Fri, Apr 21, 1995	13.75	13.75	13.63	13.75
740	NASDAQ	UBSI	Wed, Apr 19, 1995	13.38	13.56	13.38	13.56
739	NASDAQ	UBSI	Tue, Apr 18, 1995	13.75	13.75	13.38	13.50
738	NASDAQ	UBSI	Mon, Apr 17, 1995	13.38	13.75	13.38	13.75
737	NASDAQ	UBSI	Thu, Apr 13, 1995	13.38	13.63	13.38	13.63
736	NASDAQ	UBSI	Tue, Apr 11, 1995	13.38	13.38	13.38	13.38
735	NASDAQ	UBSI	Mon, Apr 10, 1995	13.75	13.75	13.38	13.38
734	NASDAQ	UBSI	Fri, Apr 7, 1995	13.25	13.63	13.25	13.38
733	NASDAQ	UBSI	Thu, Apr 6, 1995	13.25	13.75	13.00	13.63
732	NASDAQ	UBSI	Wed, Apr 5, 1995	12.75	13.25	12.75	13.25
731	NASDAQ	UBSI	Tue, Apr 4, 1995	12.75	13.13	12.75	13.13
730	NASDAQ	UBSI	Mon, Apr 3, 1995	12.81	13.13	12.63	13.13
729	NASDAQ	UBSI	Fri, Mar 31, 1995	12.63	12.88	12.63	12.88
728	NASDAQ	UBSI	Thu, Mar 30, 1995	13.00	13.00	12.63	12.75
727	NASDAQ	UBSI	Wed, Mar 29, 1995	12.63	13.00	12.63	13.00
726	NASDAQ	UBSI	Tue, Mar 28, 1995	12.63	12.88	12.63	12.63
725	NASDAQ	UBSI	Mon, Mar 27, 1995	12.63	12.88	12.63	12.63
724	NASDAQ	UBSI	Fri, Mar 24, 1995	12.63	12.63	12.63	12.63
723	NASDAQ	UBSI	Thu, Mar 23, 1995	12.50	12.88	12.50	12.75
722	NASDAQ	UBSI	Wed, Mar 22, 1995	12.50	12.50	12.50	12.50
721	NASDAQ	UBSI	Tue, Mar 21, 1995	12.50	12.50	12.50	12.50
720	NASDAQ	UBSI	Mon, Mar 20, 1995	12.63	12.88	12.50	12.69
719	NASDAQ	UBSI	Fri, Mar 17, 1995	12.38	12.81	12.38	12.50
718	NASDAQ	UBSI	Thu, Mar 16, 1995	12.38	12.38	12.38	12.38
717	NASDAQ	UBSI	Wed, Mar 15, 1995	12.38	12.38	12.38	12.38
716	NASDAQ	UBSI	Tue, Mar 14, 1995	12.50	12.75	12.50	12.75
715	NASDAQ	UBSI	Mon, Mar 13, 1995	12.75	12.75	12.38	12.50
714	NASDAQ	UBSI	Fri, Mar 10, 1995	12.38	12.38	12.38	12.38
713	NASDAQ	UBSI	Thu, Mar 9, 1995	12.50	12.75	12.50	12.75
712	NASDAQ	UBSI	Wed, Mar 8, 1995	12.50	12.56	12.50	12.56
711	NASDAQ	UBSI	Tue, Mar 7, 1995	12.38	12.75	12.38	12.56
710	NASDAQ	UBSI	Fri, Mar 3, 1995	12.56	12.56	12.50	12.50
709	NASDAQ	UBSI	Thu, Mar 2, 1995	12.63	12.69	12.38	12.50
708	NASDAQ	UBSI	Wed, Mar 1, 1995	12.25	12.50	12.19	12.25
707	NASDAQ	UBSI	Tue, Feb 28, 1995	11.88	12.25	11.88	12.25
706	NASDAQ	UBSI	Mon, Feb 27, 1995	12.00	12.00	11.88	11.88
705	NASDAQ	UBSI	Fri, Feb 24, 1995	11.88	12.25	11.75	12.00
704	NASDAQ	UBSI	Thu, Feb 23, 1995	11.94	12.13	11.75	12.13
703	NASDAQ	UBSI	Wed, Feb 22, 1995	11.94	12.00	11.75	11.75
702	NASDAQ	UBSI	Tue, Feb 21, 1995	11.75	12.13	11.75	11.75
701	NASDAQ	UBSI	Fri, Feb 17, 1995	11.75	11.88	11.75	11.88
700	NASDAQ	UBSI	Thu, Feb 16, 1995	12.13	12.13	11.75	11.88
699	NASDAQ	UBSI	Wed, Feb 15, 1995	11.75	12.13	11.75	12.13
698	NASDAQ	UBSI	Mon, Feb 13, 1995	12.00	12.00	11.75	11.75
697	NASDAQ	UBSI	Fri, Feb 10, 1995	11.75	11.75	11.75	11.75
696	NASDAQ	UBSI	Thu, Feb 9, 1995	12.00	12.00	12.00	12.00
695	NASDAQ	UBSI	Wed, Feb 8, 1995	11.75	12.13	11.75	12.13
694	NASDAQ	UBSI	Tue, Feb 7, 1995	12.13	12.13	11.81	11.88
693	NASDAQ	UBSI	Mon, Feb 6, 1995	12.00	12.13	12.00	12.13
692	NASDAQ	UBSI	Fri, Feb 3, 1995	12.13	12.13	12.06	12.06
691	NASDAQ	UBSI	Thu, Feb 2, 1995	12.06	12.06	11.75	11.75
690	NASDAQ	UBSI	Wed, Feb 1, 1995	12.13	12.13	11.75	12.06
689	NASDAQ	UBSI	Tue, Jan 31, 1995	12.13	12.13	12.13	12.13
688	NASDAQ	UBSI	Fri, Jan 27, 1995	11.78	11.81	11.75	11.75
687	NASDAQ	UBSI	Thu, Jan 26, 1995	11.75	11.75	11.75	11.75
686	NASDAQ	UBSI	Wed, Jan 25, 1995	11.81	12.13	11.75	11.81
685	NASDAQ	UBSI	Tue, Jan 24, 1995	11.75	12.13	11.75	12.13
684	NASDAQ	UBSI	Mon, Jan 23, 1995	11.75	11.75	11.75	11.75
683	NASDAQ	UBSI	Fri, Jan 20, 1995	11.75	11.88	11.75	11.88
682	NASDAQ	UBSI	Thu, Jan 19, 1995	11.88	11.88	11.88	11.88
681	NASDAQ	UBSI	Wed, Jan 18, 1995	11.75	11.75	11.75	11.75
680	NASDAQ	UBSI	Tue, Jan 17, 1995	12.13	12.13	12.13	12.13
679	NASDAQ	UBSI	Mon, Jan 16, 1995	12.13	12.13	12.13	12.13
678	NASDAQ	UBSI	Thu, Jan 12, 1995	11.75	11.75	11.75	11.75
677	NASDAQ	UBSI	Wed, Jan 11, 1995	11.63	12.00	11.63	12.00
676	NASDAQ	UBSI	Tue, Jan 10, 1995	11.63	11.75	11.63	11.75
675	NASDAQ	UBSI	Mon, Jan 9, 1995	11.63	12.00	11.63	11.63
674	NASDAQ	UBSI	Fri, Jan 6, 1995	11.75	11.90	11.75	11.75
673	NASDAQ	UBSI	Thu, Jan 5, 1995	11.75	11.88	11.75	11.88
672	NASDAQ	UBSI	Wed, Jan 4, 1995	12.00	12.00	11.75	11.75
671	NASDAQ	UBSI	Tue, Jan 3, 1995	11.75	12.00	11.75	11.94
670	NASDAQ	UBSI	Thu, Dec 29, 1994	11.81	12.00	11.81	12.00
669	NASDAQ	UBSI	Wed, Dec 28, 1994	11.75	11.88	11.75	11.88
668	NASDAQ	UBSI	Thu, Dec 22, 1994	11.75	11.75	11.75	11.75
667	NASDAQ	UBSI	Wed, Dec 21, 1994	11.63	12.00	11.63	12.00
666	NASDAQ	UBSI	Tue, Dec 20, 1994	11.63	11.63	11.63	11.63
665	NASDAQ	UBSI	Mon, Dec 19, 1994	11.88	11.88	11.88	11.88
664	NASDAQ	UBSI	Fri, Dec 16, 1994	11.88	11.88	11.63	11.75
663	NASDAQ	UBSI	Thu, Dec 15, 1994	11.88	11.88	11.88	11.88
662	NASDAQ	UBSI	Wed, Dec 14, 1994	11.63	11.88	11.63	11.88
661	NASDAQ	UBSI	Tue, Dec 13, 1994	11.88	11.88	11.63	11.81
660	NASDAQ	UBSI	Mon, Dec 12, 1994	11.88	11.88	11.63	11.88
659	NASDAQ	UBSI	Fri, Dec 9, 1994	11.63	11.88	11.63	11.88
658	NASDAQ	UBSI	Thu, Dec 8, 1994	11.63	11.75	11.63	11.75
657	NASDAQ	UBSI	Wed, Dec 7, 1994	11.75	11.75	11.63	11.63
656	NASDAQ	UBSI	Tue, Dec 6, 1994	11.50	11.88	11.50	11.75
655	NASDAQ	UBSI	Mon, Dec 5, 1994	11.50	11.88	11.50	11.88
654	NASDAQ	UBSI	Fri, Dec 2, 1994	11.50	11.50	11.50	11.50
653	NASDAQ	UBSI	Thu, Dec 1, 1994	11.88	11.88	11.50	11.50
652	NASDAQ	UBSI	Tue, Nov 29, 1994	11.56	11.63	11.50	11.50
651	NASDAQ	UBSI	Mon, Nov 28, 1994	11.75	11.75	11.50	11.50
650	NASDAQ	UBSI	Fri, Nov 25, 1994	11.50	11.88	11.50	11.50
649	NASDAQ	UBSI	Wed, Nov 23, 1994	11.63	11.63	11.50	11.63
648	NASDAQ	UBSI	Tue, Nov 22, 1994	11.88	11.88	11.75	11.88
647	NASDAQ	UBSI	Mon, Nov 21, 1994	12.00	12.06	11.88	12.00
646	NASDAQ	UBSI	Fri, Nov 18, 1994	11.88	11.88	11.88	11.88
645	NASDAQ	UBSI	Thu, Nov 17, 1994	12.25	12.25	12.00	12.25
644	NASDAQ	UBSI	Wed, Nov 16, 1994	12.25	12.25	11.88	12.13
643	NASDAQ	UBSI	Tue, Nov 15, 1994	12.25	12.25	11.88	12.25
642	NASDAQ	UBSI	Mon, Nov 14, 1994	11.88	11.94	11.88	11.94
641	NASDAQ	UBSI	Fri, Nov 11, 1994	12.25	12.25	11.88	11.88
640	NASDAQ	UBSI	Thu, Nov 10, 1994	11.88	12.13	11.88	12.00
639	NASDAQ	UBSI	Wed, Nov 9, 1994	12.06	12.25	11.88	11.88
638	NASDAQ	UBSI	Tue, Nov 8, 1994	12.19	12.19	12.19	12.19
637	NASDAQ	UBSI	Mon, Nov 7, 1994	12.25	12.38	12.00	12.00
636	NASDAQ	UBSI	Fri, Nov 4, 1994	12.38	12.38	12.25	12.25
635	NASDAQ	UBSI	Thu, Nov 3, 1994	12.13	12.31	12.13	12.31
634	NASDAQ	UBSI	Wed, Nov 2, 1994	12.13	12.38	12.13	12.19
633	NASDAQ	UBSI	Tue, Nov 1, 1994	12.13	12.13	12.13	12.13
632	NASDAQ	UBSI	Fri, Oct 28, 1994	12.00	12.38	12.00	12.38
631	NASDAQ	UBSI	Thu, Oct 27, 1994	12.38	12.38	12.00	12.38
630	NASDAQ	UBSI	Wed, Oct 26, 1994	12.06	12.19	12.06	12.19
629	NASDAQ	UBSI	Tue, Oct 25, 1994	12.00	12.00	12.00	12.00
628	NASDAQ	UBSI	Fri, Oct 21, 1994	12.13	12.13	12.00	12.00
627	NASDAQ	UBSI	Thu, Oct 20, 1994	12.13	12.38	12.13	12.13
626	NASDAQ	UBSI	Wed, Oct 19, 1994	12.13	12.25	12.13	12.13
625	NASDAQ	UBSI	Tue, Oct 18, 1994	12.13	12.13	12.13	12.13
624	NASDAQ	UBSI	Mon, Oct 17, 1994	12.25	12.25	12.25	12.25
623	NASDAQ	UBSI	Fri, Oct 14, 1994	12.13	12.25	12.13	12.13
622	NASDAQ	UBSI	Thu, Oct 13, 1994	12.13	12.13	12.13	12.13
621	NASDAQ	UBSI	Wed, Oct 12, 1994	12.38	12.38	12.13	12.13
620	NASDAQ	UBSI	Tue, Oct 11, 1994	12.13	12.38	12.13	12.38
619	NASDAQ	UBSI	Mon, Oct 10, 1994	12.38	12.38	12.13	12.13
618	NASDAQ	UBSI	Fri, Oct 7, 1994	12.25	12.38	12.13	12.13
617	NASDAQ	UBSI	Thu, Oct 6, 1994	12.13	12.38	12.13	12.25
616	NASDAQ	UBSI	Wed, Oct 5, 1994	12.25	12.25	12.25	12.25
615	NASDAQ	UBSI	Tue, Oct 4, 1994	12.25	12.25	12.13	12.13
614	NASDAQ	UBSI	Mon, Oct 3, 1994	12.25	12.25	12.13	12.13
613	NASDAQ	UBSI	Fri, Sep 30, 1994	12.25	12.25	12.25	12.25
612	NASDAQ	UBSI	Thu, Sep 29, 1994	12.25	12.25	12.25	12.25
611	NASDAQ	UBSI	Wed, Sep 28, 1994	12.00	12.25	12.00	12.25
610	NASDAQ	UBSI	Tue, Sep 27, 1994	12.25	12.25	12.14	12.16
609	NASDAQ	UBSI	Mon, Sep 26, 1994	12.25	12.25	12.00	12.03
608	NASDAQ	UBSI	Fri, Sep 23, 1994	12.06	12.06	12.00	12.00
607	NASDAQ	UBSI	Thu, Sep 22, 1994	12.00	12.00	12.00	12.00
606	NASDAQ	UBSI	Wed, Sep 21, 1994	12.00	12.19	12.00	12.00
605	NASDAQ	UBSI	Mon, Sep 19, 1994	12.13	12.38	12.13	12.13
604	NASDAQ	UBSI	Fri, Sep 16, 1994	12.38	12.38	12.13	12.13
603	NASDAQ	UBSI	Thu, Sep 15, 1994	12.13	12.38	12.13	12.13
602	NASDAQ	UBSI	Wed, Sep 14, 1994	12.25	12.50	12.13	12.13
601	NASDAQ	UBSI	Tue, Sep 13, 1994	12.38	12.50	12.38	12.50
600	NASDAQ	UBSI	Mon, Sep 12, 1994	12.38	12.44	12.38	12.38
599	NASDAQ	UBSI	Fri, Sep 9, 1994	12.63	12.63	12.50	12.50
598	NASDAQ	UBSI	Thu, Sep 8, 1994	12.63	12.63	12.38	12.50
597	NASDAQ	UBSI	Wed, Sep 7, 1994	12.56	12.56	12.56	12.56
596	NASDAQ	UBSI	Tue, Sep 6, 1994	12.63	12.63	12.38	12.38
595	NASDAQ	UBSI	Fri, Sep 2, 1994	12.50	12.63	12.38	12.38
594	NASDAQ	UBSI	Thu, Sep 1, 1994	12.52	12.56	12.38	12.56
593	NASDAQ	UBSI	Wed, Aug 31, 1994	12.38	12.50	12.38	12.38
592	NASDAQ	UBSI	Tue, Aug 30, 1994	12.38	12.38	12.38	12.38
591	NASDAQ	UBSI	Mon, Aug 29, 1994	12.38	12.63	12.38	12.50
590	NASDAQ	UBSI	Fri, Aug 26, 1994	12.38	12.63	12.38	12.63
589	NASDAQ	UBSI	Thu, Aug 25, 1994	12.56	12.63	12.38	12.63
588	NASDAQ	UBSI	Wed, Aug 24, 1994	12.63	12.63	12.41	12.63
587	NASDAQ	UBSI	Tue, Aug 23, 1994	12.38	12.38	12.38	12.38
586	NASDAQ	UBSI	Mon, Aug 22, 1994	12.63	12.63	12.38	12.38
585	NASDAQ	UBSI	Fri, Aug 19, 1994	12.38	12.63	12.38	12.38
584	NASDAQ	UBSI	Thu, Aug 18, 1994	12.63	12.63	12.38	12.38
583	NASDAQ	UBSI	Wed, Aug 17, 1994	12.38	12.38	12.38	12.38
582	NASDAQ	UBSI	Tue, Aug 16, 1994	12.38	12.50	12.38	12.50
581	NASDAQ	UBSI	Mon, Aug 15, 1994	12.50	12.63	12.38	12.38
580	NASDAQ	UBSI	Fri, Aug 12, 1994	12.38	12.50	12.38	12.50
579	NASDAQ	UBSI	Thu, Aug 11, 1994	12.63	12.63	12.50	12.56
578	NASDAQ	UBSI	Wed, Aug 10, 1994	12.63	12.63	12.38	12.38
577	NASDAQ	UBSI	Tue, Aug 9, 1994	12.50	12.63	12.38	12.50
576	NASDAQ	UBSI	Mon, Aug 8, 1994	12.63	12.63	12.38	12.38
575	NASDAQ	UBSI	Fri, Aug 5, 1994	12.38	12.38	12.38	12.38
574	NASDAQ	UBSI	Thu, Aug 4, 1994	12.50	12.56	12.50	12.56
573	NASDAQ	UBSI	Wed, Aug 3, 1994	12.50	12.56	12.50	12.56
572	NASDAQ	UBSI	Tue, Aug 2, 1994	12.63	12.63	12.50	12.50
571	NASDAQ	UBSI	Mon, Aug 1, 1994	12.63	12.63	12.50	12.50
570	NASDAQ	UBSI	Fri, Jul 29, 1994	12.69	12.81	12.50	12.81
569	NASDAQ	UBSI	Wed, Jul 27, 1994	12.50	12.50	12.50	12.50
568	NASDAQ	UBSI	Fri, Jul 22, 1994	12.88	12.88	12.50	12.50
567	NASDAQ	UBSI	Thu, Jul 21, 1994	12.50	12.69	12.50	12.69
566	NASDAQ	UBSI	Wed, Jul 20, 1994	12.50	12.50	12.50	12.50
565	NASDAQ	UBSI	Tue, Jul 19, 1994	12.63	12.88	12.63	12.88
564	NASDAQ	UBSI	Mon, Jul 18, 1994	12.63	12.75	12.63	12.63
563	NASDAQ	UBSI	Fri, Jul 15, 1994	12.63	12.63	12.63	12.63
562	NASDAQ	UBSI	Thu, Jul 14, 1994	12.63	12.63	12.63	12.63
561	NASDAQ	UBSI	Wed, Jul 13, 1994	12.88	12.88	12.88	12.88
560	NASDAQ	UBSI	Tue, Jul 12, 1994	12.63	12.88	12.63	12.88
559	NASDAQ	UBSI	Mon, Jul 11, 1994	12.63	12.63	12.63	12.63
558	NASDAQ	UBSI	Fri, Jul 8, 1994	12.63	12.81	12.63	12.63
557	NASDAQ	UBSI	Wed, Jul 6, 1994	12.50	12.69	12.50	12.69
556	NASDAQ	UBSI	Tue, Jul 5, 1994	12.50	12.88	12.50	12.50
555	NASDAQ	UBSI	Fri, Jul 1, 1994	12.81	12.88	12.50	12.88
554	NASDAQ	UBSI	Thu, Jun 30, 1994	13.00	13.00	12.50	12.50
553	NASDAQ	UBSI	Wed, Jun 29, 1994	12.75	13.00	12.75	13.00
552	NASDAQ	UBSI	Tue, Jun 28, 1994	12.88	12.88	12.75	12.75
551	NASDAQ	UBSI	Mon, Jun 27, 1994	13.00	13.00	12.75	12.75
550	NASDAQ	UBSI	Fri, Jun 24, 1994	12.75	12.81	12.75	12.81
549	NASDAQ	UBSI	Thu, Jun 23, 1994	13.00	13.00	12.75	12.81
548	NASDAQ	UBSI	Wed, Jun 22, 1994	12.75	12.75	12.75	12.75
547	NASDAQ	UBSI	Tue, Jun 21, 1994	12.75	13.00	12.75	12.75
546	NASDAQ	UBSI	Mon, Jun 20, 1994	12.88	12.88	12.77	12.77
545	NASDAQ	UBSI	Fri, Jun 17, 1994	13.00	13.00	13.00	13.00
544	NASDAQ	UBSI	Thu, Jun 16, 1994	12.88	12.88	12.75	12.75
543	NASDAQ	UBSI	Wed, Jun 15, 1994	13.00	13.00	12.88	12.88
542	NASDAQ	UBSI	Tue, Jun 14, 1994	12.75	12.75	12.75	12.75
541	NASDAQ	UBSI	Fri, Jun 10, 1994	12.75	13.00	12.75	13.00
540	NASDAQ	UBSI	Thu, Jun 9, 1994	12.75	12.88	12.75	12.88
539	NASDAQ	UBSI	Tue, Jun 7, 1994	13.00	13.00	13.00	13.00
538	NASDAQ	UBSI	Mon, Jun 6, 1994	12.88	12.88	12.75	12.75
537	NASDAQ	UBSI	Fri, Jun 3, 1994	12.75	12.75	12.75	12.75
536	NASDAQ	UBSI	Thu, Jun 2, 1994	12.75	13.00	12.75	12.88
535	NASDAQ	UBSI	Wed, Jun 1, 1994	12.88	13.00	12.77	13.00
534	NASDAQ	UBSI	Tue, May 31, 1994	13.00	13.00	12.75	12.75
533	NASDAQ	UBSI	Fri, May 27, 1994	12.75	12.75	12.75	12.75
532	NASDAQ	UBSI	Thu, May 26, 1994	12.94	12.94	12.77	12.77
531	NASDAQ	UBSI	Wed, May 25, 1994	12.75	13.00	12.75	13.00
530	NASDAQ	UBSI	Tue, May 24, 1994	12.77	13.00	12.77	12.77
529	NASDAQ	UBSI	Mon, May 23, 1994	12.75	13.00	12.75	13.00
528	NASDAQ	UBSI	Fri, May 20, 1994	13.00	13.00	12.75	12.77
527	NASDAQ	UBSI	Thu, May 19, 1994	12.75	13.00	12.75	13.00
526	NASDAQ	UBSI	Wed, May 18, 1994	12.75	12.77	12.75	12.77
525	NASDAQ	UBSI	Tue, May 17, 1994	13.00	13.00	12.75	12.75
524	NASDAQ	UBSI	Mon, May 16, 1994	13.00	13.00	12.75	12.75
523	NASDAQ	UBSI	Fri, May 13, 1994	12.75	12.75	12.75	12.75
522	NASDAQ	UBSI	Thu, May 12, 1994	12.88	13.13	12.88	13.00
521	NASDAQ	UBSI	Wed, May 11, 1994	13.00	13.38	13.00	13.00
520	NASDAQ	UBSI	Tue, May 10, 1994	13.00	13.13	13.00	13.06
519	NASDAQ	UBSI	Mon, May 9, 1994	13.06	13.06	13.06	13.06
518	NASDAQ	UBSI	Fri, May 6, 1994	13.38	13.38	13.00	13.13
517	NASDAQ	UBSI	Thu, May 5, 1994	13.38	13.38	13.00	13.06
516	NASDAQ	UBSI	Tue, May 3, 1994	13.00	13.00	13.00	13.00
515	NASDAQ	UBSI	Mon, May 2, 1994	13.19	13.19	13.00	13.00
514	NASDAQ	UBSI	Fri, Apr 29, 1994	13.00	13.13	13.00	13.00
513	NASDAQ	UBSI	Thu, Apr 28, 1994	13.38	13.38	13.38	13.38
512	NASDAQ	UBSI	Tue, Apr 26, 1994	13.25	13.25	13.13	13.19
511	NASDAQ	UBSI	Mon, Apr 25, 1994	13.00	13.00	13.00	13.00
510	NASDAQ	UBSI	Fri, Apr 22, 1994	13.00	13.13	13.00	13.13
509	NASDAQ	UBSI	Thu, Apr 21, 1994	13.00	13.00	13.00	13.00
508	NASDAQ	UBSI	Wed, Apr 20, 1994	13.00	13.25	13.00	13.00
507	NASDAQ	UBSI	Tue, Apr 19, 1994	13.25	13.25	13.00	13.00
506	NASDAQ	UBSI	Fri, Apr 15, 1994	13.25	13.25	13.00	13.00
505	NASDAQ	UBSI	Thu, Apr 14, 1994	13.06	13.19	13.00	13.00
504	NASDAQ	UBSI	Wed, Apr 13, 1994	13.00	13.38	13.00	13.00
503	NASDAQ	UBSI	Tue, Apr 12, 1994	13.00	13.25	13.00	13.25
502	NASDAQ	UBSI	Mon, Apr 11, 1994	12.88	13.25	12.88	13.25
501	NASDAQ	UBSI	Fri, Apr 8, 1994	13.25	13.25	13.25	13.25
500	NASDAQ	UBSI	Thu, Apr 7, 1994	13.25	13.25	13.00	13.00
499	NASDAQ	UBSI	Wed, Apr 6, 1994	13.00	13.00	13.00	13.00
498	NASDAQ	UBSI	Tue, Apr 5, 1994	13.19	13.19	13.19	13.19
497	NASDAQ	UBSI	Mon, Apr 4, 1994	12.88	13.25	12.88	13.00
496	NASDAQ	UBSI	Thu, Mar 31, 1994	12.75	13.19	12.75	13.19
495	NASDAQ	UBSI	Wed, Mar 30, 1994	12.88	13.13	12.75	12.88
494	NASDAQ	UBSI	Tue, Mar 29, 1994	12.88	13.00	12.88	13.00
493	NASDAQ	UBSI	Mon, Mar 28, 1994	12.88	13.25	12.88	13.25
492	NASDAQ	UBSI	Fri, Mar 25, 1994	12.88	13.19	12.88	13.19
491	NASDAQ	UBSI	Thu, Mar 24, 1994	12.88	13.00	12.88	12.88
490	NASDAQ	UBSI	Wed, Mar 23, 1994	12.88	13.38	12.88	13.38
489	NASDAQ	UBSI	Tue, Mar 22, 1994	13.00	13.00	12.88	12.88
488	NASDAQ	UBSI	Mon, Mar 21, 1994	12.88	13.25	12.88	13.25
487	NASDAQ	UBSI	Fri, Mar 18, 1994	12.88	13.25	12.88	13.25
486	NASDAQ	UBSI	Thu, Mar 17, 1994	12.88	12.88	12.88	12.88
485	NASDAQ	UBSI	Wed, Mar 16, 1994	13.25	13.25	12.88	12.88
484	NASDAQ	UBSI	Tue, Mar 15, 1994	12.88	13.13	12.88	13.13
483	NASDAQ	UBSI	Mon, Mar 14, 1994	13.00	13.00	13.00	13.00
482	NASDAQ	UBSI	Fri, Mar 11, 1994	12.88	13.25	12.88	13.06
481	NASDAQ	UBSI	Thu, Mar 10, 1994	12.88	12.88	12.88	12.88
480	NASDAQ	UBSI	Wed, Mar 9, 1994	12.88	13.25	12.88	13.25
479	NASDAQ	UBSI	Tue, Mar 8, 1994	12.88	12.88	12.88	12.88
478	NASDAQ	UBSI	Mon, Mar 7, 1994	12.88	12.94	12.88	12.94
477	NASDAQ	UBSI	Fri, Mar 4, 1994	12.88	13.38	12.88	12.88
476	NASDAQ	UBSI	Thu, Mar 3, 1994	13.00	13.06	13.00	13.00
475	NASDAQ	UBSI	Wed, Mar 2, 1994	13.00	13.00	13.00	13.00
474	NASDAQ	UBSI	Tue, Mar 1, 1994	13.00	13.38	13.00	13.38
473	NASDAQ	UBSI	Mon, Feb 28, 1994	13.38	13.38	13.38	13.38
472	NASDAQ	UBSI	Fri, Feb 25, 1994	13.00	13.38	13.00	13.38
471	NASDAQ	UBSI	Thu, Feb 24, 1994	13.25	13.25	13.06	13.25
470	NASDAQ	UBSI	Wed, Feb 23, 1994	13.13	13.13	13.06	13.06
469	NASDAQ	UBSI	Tue, Feb 22, 1994	13.00	13.00	13.00	13.00
468	NASDAQ	UBSI	Fri, Feb 18, 1994	13.25	13.25	13.00	13.00
467	NASDAQ	UBSI	Wed, Feb 16, 1994	13.25	13.25	13.06	13.06
466	NASDAQ	UBSI	Tue, Feb 15, 1994	13.00	13.25	13.00	13.25
465	NASDAQ	UBSI	Mon, Feb 14, 1994	13.00	13.00	13.00	13.00
464	NASDAQ	UBSI	Fri, Feb 11, 1994	13.00	13.00	13.00	13.00
463	NASDAQ	UBSI	Thu, Feb 10, 1994	13.25	13.25	13.06	13.13
462	NASDAQ	UBSI	Wed, Feb 9, 1994	13.13	13.13	13.13	13.13
461	NASDAQ	UBSI	Tue, Feb 8, 1994	13.13	13.38	13.13	13.13
460	NASDAQ	UBSI	Mon, Feb 7, 1994	13.00	13.38	13.00	13.38
459	NASDAQ	UBSI	Fri, Feb 4, 1994	13.00	13.19	13.00	13.00
458	NASDAQ	UBSI	Thu, Feb 3, 1994	13.00	13.00	13.00	13.00
457	NASDAQ	UBSI	Wed, Feb 2, 1994	13.13	13.19	13.00	13.00
456	NASDAQ	UBSI	Tue, Feb 1, 1994	13.44	13.50	13.13	13.50
455	NASDAQ	UBSI	Mon, Jan 31, 1994	13.38	13.63	13.13	13.50
454	NASDAQ	UBSI	Fri, Jan 28, 1994	13.25	13.38	13.13	13.38
453	NASDAQ	UBSI	Thu, Jan 27, 1994	13.13	13.38	13.13	13.13
452	NASDAQ	UBSI	Wed, Jan 26, 1994	13.00	13.38	13.00	13.38
451	NASDAQ	UBSI	Tue, Jan 25, 1994	13.00	13.13	13.00	13.13
450	NASDAQ	UBSI	Mon, Jan 24, 1994	13.00	13.13	13.00	13.06
449	NASDAQ	UBSI	Fri, Jan 21, 1994	13.00	13.25	12.88	13.00
448	NASDAQ	UBSI	Thu, Jan 20, 1994	12.75	13.25	12.75	13.13
447	NASDAQ	UBSI	Wed, Jan 19, 1994	13.06	13.13	12.75	12.75
446	NASDAQ	UBSI	Tue, Jan 18, 1994	13.13	13.13	13.13	13.13
445	NASDAQ	UBSI	Mon, Jan 17, 1994	12.75	13.13	12.75	12.75
444	NASDAQ	UBSI	Fri, Jan 14, 1994	13.13	13.13	12.75	13.13
443	NASDAQ	UBSI	Wed, Jan 12, 1994	13.13	13.13	12.75	12.75
442	NASDAQ	UBSI	Tue, Jan 11, 1994	12.88	13.13	12.88	12.88
441	NASDAQ	UBSI	Mon, Jan 10, 1994	13.13	13.13	12.88	12.88
440	NASDAQ	UBSI	Fri, Jan 7, 1994	12.88	13.13	12.88	13.13
439	NASDAQ	UBSI	Thu, Jan 6, 1994	12.94	13.13	12.88	13.13
438	NASDAQ	UBSI	Wed, Jan 5, 1994	12.88	13.00	12.88	12.94
437	NASDAQ	UBSI	Tue, Jan 4, 1994	13.13	13.13	12.88	13.00
436	NASDAQ	UBSI	Mon, Jan 3, 1994	12.88	13.13	12.88	13.13
435	NASDAQ	UBSI	Fri, Dec 31, 1993	13.00	13.13	13.00	13.13
434	NASDAQ	UBSI	Thu, Dec 30, 1993	12.88	12.88	12.88	12.88
433	NASDAQ	UBSI	Wed, Dec 29, 1993	12.88	13.25	12.88	13.25
432	NASDAQ	UBSI	Tue, Dec 28, 1993	13.25	13.25	12.88	12.88
431	NASDAQ	UBSI	Mon, Dec 27, 1993	13.25	13.25	13.25	13.25
430	NASDAQ	UBSI	Thu, Dec 23, 1993	12.88	13.25	12.88	13.00
429	NASDAQ	UBSI	Wed, Dec 22, 1993	13.00	13.25	13.00	13.25
428	NASDAQ	UBSI	Tue, Dec 21, 1993	13.06	13.38	13.00	13.38
427	NASDAQ	UBSI	Mon, Dec 20, 1993	13.38	13.38	13.00	13.38
426	NASDAQ	UBSI	Fri, Dec 17, 1993	13.38	13.38	13.00	13.38
425	NASDAQ	UBSI	Thu, Dec 16, 1993	13.38	13.38	13.00	13.00
424	NASDAQ	UBSI	Wed, Dec 15, 1993	13.13	13.38	13.13	13.13
423	NASDAQ	UBSI	Tue, Dec 14, 1993	13.13	13.19	13.13	13.13
422	NASDAQ	UBSI	Mon, Dec 13, 1993	13.25	13.50	13.13	13.19
421	NASDAQ	UBSI	Fri, Dec 10, 1993	13.25	13.50	13.25	13.50
420	NASDAQ	UBSI	Thu, Dec 9, 1993	13.25	13.25	13.25	13.25
419	NASDAQ	UBSI	Wed, Dec 8, 1993	13.25	13.50	13.25	13.50
418	NASDAQ	UBSI	Tue, Dec 7, 1993	13.25	13.44	13.25	13.44
417	NASDAQ	UBSI	Mon, Dec 6, 1993	13.25	13.50	13.25	13.50
416	NASDAQ	UBSI	Fri, Dec 3, 1993	13.38	13.63	13.25	13.38
415	NASDAQ	UBSI	Thu, Dec 2, 1993	13.50	13.75	13.50	13.75
414	NASDAQ	UBSI	Wed, Dec 1, 1993	13.75	13.75	13.50	13.50
413	NASDAQ	UBSI	Tue, Nov 30, 1993	13.50	13.75	13.50	13.50
412	NASDAQ	UBSI	Mon, Nov 29, 1993	13.50	13.75	13.50	13.50
411	NASDAQ	UBSI	Fri, Nov 26, 1993	13.63	13.63	13.50	13.50
410	NASDAQ	UBSI	Wed, Nov 24, 1993	13.50	13.63	13.50	13.50
409	NASDAQ	UBSI	Tue, Nov 23, 1993	13.75	13.75	13.50	13.50
408	NASDAQ	UBSI	Mon, Nov 22, 1993	13.50	13.88	13.50	13.88
407	NASDAQ	UBSI	Fri, Nov 19, 1993	14.00	14.00	13.50	13.75
406	NASDAQ	UBSI	Thu, Nov 18, 1993	13.25	14.25	13.13	14.00
405	NASDAQ	UBSI	Wed, Nov 17, 1993	13.25	13.25	12.88	13.19
404	NASDAQ	UBSI	Tue, Nov 16, 1993	13.13	13.13	12.94	13.13
403	NASDAQ	UBSI	Mon, Nov 15, 1993	13.25	13.25	12.88	13.25
402	NASDAQ	UBSI	Fri, Nov 12, 1993	13.13	13.25	12.88	13.25
401	NASDAQ	UBSI	Thu, Nov 11, 1993	12.88	13.13	12.88	13.13
400	NASDAQ	UBSI	Wed, Nov 10, 1993	12.88	13.13	12.88	13.13
399	NASDAQ	UBSI	Tue, Nov 9, 1993	12.88	13.13	12.88	13.13
398	NASDAQ	UBSI	Mon, Nov 8, 1993	12.94	13.13	12.94	13.13
397	NASDAQ	UBSI	Fri, Nov 5, 1993	12.75	12.88	12.75	12.88
396	NASDAQ	UBSI	Thu, Nov 4, 1993	12.88	13.13	12.88	13.13
395	NASDAQ	UBSI	Wed, Nov 3, 1993	13.00	13.00	12.88	13.00
394	NASDAQ	UBSI	Tue, Nov 2, 1993	13.00	13.13	13.00	13.13
393	NASDAQ	UBSI	Mon, Nov 1, 1993	13.13	13.13	12.75	12.94
392	NASDAQ	UBSI	Fri, Oct 29, 1993	13.13	13.13	12.75	13.13
391	NASDAQ	UBSI	Thu, Oct 28, 1993	13.13	13.13	12.75	13.13
390	NASDAQ	UBSI	Wed, Oct 27, 1993	12.75	13.13	12.75	12.81
389	NASDAQ	UBSI	Tue, Oct 26, 1993	12.75	13.13	12.75	12.81
388	NASDAQ	UBSI	Mon, Oct 25, 1993	12.75	13.13	12.75	13.13
387	NASDAQ	UBSI	Fri, Oct 22, 1993	13.13	13.13	12.75	13.00
386	NASDAQ	UBSI	Thu, Oct 21, 1993	13.13	13.13	12.81	12.81
385	NASDAQ	UBSI	Wed, Oct 20, 1993	12.75	13.13	12.75	13.13
384	NASDAQ	UBSI	Tue, Oct 19, 1993	13.13	13.13	12.75	13.13
383	NASDAQ	UBSI	Mon, Oct 18, 1993	12.75	13.13	12.75	13.13
382	NASDAQ	UBSI	Fri, Oct 15, 1993	13.13	13.13	12.75	13.00
381	NASDAQ	UBSI	Thu, Oct 14, 1993	13.13	13.25	12.75	12.75
380	NASDAQ	UBSI	Wed, Oct 13, 1993	13.00	13.13	12.88	12.88
379	NASDAQ	UBSI	Tue, Oct 12, 1993	13.00	13.00	13.00	13.00
378	NASDAQ	UBSI	Mon, Oct 11, 1993	13.00	13.00	13.00	13.00
377	NASDAQ	UBSI	Fri, Oct 8, 1993	12.88	12.88	12.63	12.63
376	NASDAQ	UBSI	Thu, Oct 7, 1993	12.75	12.88	12.75	12.88
375	NASDAQ	UBSI	Wed, Oct 6, 1993	12.63	12.88	12.63	12.88
374	NASDAQ	UBSI	Tue, Oct 5, 1993	12.88	12.88	12.63	12.63
373	NASDAQ	UBSI	Mon, Oct 4, 1993	12.88	12.88	12.63	12.88
372	NASDAQ	UBSI	Fri, Oct 1, 1993	12.63	12.88	12.63	12.75
371	NASDAQ	UBSI	Thu, Sep 30, 1993	12.88	12.88	12.69	12.88
370	NASDAQ	UBSI	Wed, Sep 29, 1993	12.81	12.88	12.63	12.88
369	NASDAQ	UBSI	Tue, Sep 28, 1993	12.63	12.75	12.63	12.63
368	NASDAQ	UBSI	Mon, Sep 27, 1993	12.75	12.75	12.75	12.75
367	NASDAQ	UBSI	Fri, Sep 24, 1993	12.88	12.88	12.63	12.88
366	NASDAQ	UBSI	Thu, Sep 23, 1993	12.63	12.88	12.63	12.75
365	NASDAQ	UBSI	Wed, Sep 22, 1993	12.88	12.88	12.50	12.88
364	NASDAQ	UBSI	Tue, Sep 21, 1993	12.63	12.88	12.63	12.88
363	NASDAQ	UBSI	Mon, Sep 20, 1993	12.75	12.75	12.75	12.75
362	NASDAQ	UBSI	Fri, Sep 17, 1993	12.75	12.75	12.38	12.50
361	NASDAQ	UBSI	Thu, Sep 16, 1993	12.63	12.63	12.38	12.63
360	NASDAQ	UBSI	Wed, Sep 15, 1993	12.63	12.63	12.25	12.25
359	NASDAQ	UBSI	Tue, Sep 14, 1993	12.63	12.63	12.38	12.63
358	NASDAQ	UBSI	Mon, Sep 13, 1993	12.63	12.63	12.25	12.50
357	NASDAQ	UBSI	Fri, Sep 10, 1993	12.63	12.63	12.25	12.25
356	NASDAQ	UBSI	Thu, Sep 9, 1993	12.25	12.63	12.25	12.50
355	NASDAQ	UBSI	Wed, Sep 8, 1993	12.63	12.63	12.25	12.31
354	NASDAQ	UBSI	Tue, Sep 7, 1993	12.63	12.63	12.56	12.63
353	NASDAQ	UBSI	Fri, Sep 3, 1993	12.63	12.63	12.25	12.63
352	NASDAQ	UBSI	Thu, Sep 2, 1993	12.63	12.63	12.44	12.63
351	NASDAQ	UBSI	Wed, Sep 1, 1993	12.63	12.63	12.50	12.63
350	NASDAQ	UBSI	Tue, Aug 31, 1993	12.63	12.63	12.25	12.63
349	NASDAQ	UBSI	Fri, Aug 27, 1993	12.25	12.50	12.25	12.50
348	NASDAQ	UBSI	Thu, Aug 26, 1993	12.50	12.50	12.25	12.25
347	NASDAQ	UBSI	Wed, Aug 25, 1993	12.31	12.50	12.25	12.25
346	NASDAQ	UBSI	Tue, Aug 24, 1993	12.25	12.38	12.25	12.25
345	NASDAQ	UBSI	Mon, Aug 23, 1993	12.50	12.50	12.25	12.25
344	NASDAQ	UBSI	Fri, Aug 20, 1993	12.50	12.50	12.31	12.50
343	NASDAQ	UBSI	Thu, Aug 19, 1993	12.50	12.50	12.31	12.31
342	NASDAQ	UBSI	Wed, Aug 18, 1993	12.25	12.63	12.25	12.63
341	NASDAQ	UBSI	Tue, Aug 17, 1993	12.25	12.50	12.25	12.50
340	NASDAQ	UBSI	Mon, Aug 16, 1993	12.50	12.50	12.38	12.38
339	NASDAQ	UBSI	Fri, Aug 13, 1993	12.25	12.25	12.25	12.25
338	NASDAQ	UBSI	Thu, Aug 12, 1993	12.50	12.50	12.13	12.50
337	NASDAQ	UBSI	Wed, Aug 11, 1993	12.31	12.38	12.13	12.13
336	NASDAQ	UBSI	Tue, Aug 10, 1993	12.50	12.50	12.13	12.25
335	NASDAQ	UBSI	Fri, Aug 6, 1993	12.13	12.63	12.13	12.25
334	NASDAQ	UBSI	Thu, Aug 5, 1993	12.25	12.50	12.25	12.25
333	NASDAQ	UBSI	Wed, Aug 4, 1993	12.13	12.13	12.13	12.13
332	NASDAQ	UBSI	Tue, Aug 3, 1993	12.13	12.13	11.88	11.94
331	NASDAQ	UBSI	Mon, Aug 2, 1993	12.13	12.13	11.75	11.75
330	NASDAQ	UBSI	Fri, Jul 30, 1993	12.13	12.13	12.13	12.13
329	NASDAQ	UBSI	Thu, Jul 29, 1993	12.13	12.13	12.13	12.13
328	NASDAQ	UBSI	Wed, Jul 28, 1993	11.88	12.13	11.88	12.13
327	NASDAQ	UBSI	Tue, Jul 27, 1993	12.13	12.25	11.88	12.25
326	NASDAQ	UBSI	Mon, Jul 26, 1993	12.38	12.38	12.13	12.13
325	NASDAQ	UBSI	Fri, Jul 23, 1993	12.13	12.38	12.13	12.13
324	NASDAQ	UBSI	Thu, Jul 22, 1993	12.50	12.50	12.13	12.31
323	NASDAQ	UBSI	Wed, Jul 21, 1993	12.13	12.50	12.13	12.50
322	NASDAQ	UBSI	Tue, Jul 20, 1993	12.50	12.50	12.13	12.38
321	NASDAQ	UBSI	Mon, Jul 19, 1993	12.19	12.38	12.19	12.38
320	NASDAQ	UBSI	Fri, Jul 16, 1993	12.13	12.50	12.13	12.50
319	NASDAQ	UBSI	Thu, Jul 15, 1993	12.38	12.38	12.25	12.25
318	NASDAQ	UBSI	Wed, Jul 14, 1993	12.38	12.50	12.25	12.25
317	NASDAQ	UBSI	Tue, Jul 13, 1993	12.25	12.50	12.25	12.38
316	NASDAQ	UBSI	Mon, Jul 12, 1993	12.63	12.63	12.25	12.25
315	NASDAQ	UBSI	Fri, Jul 9, 1993	12.88	12.88	12.25	12.50
314	NASDAQ	UBSI	Thu, Jul 8, 1993	11.75	12.88	11.75	12.56
313	NASDAQ	UBSI	Wed, Jul 7, 1993	11.50	11.63	11.13	11.63
312	NASDAQ	UBSI	Tue, Jul 6, 1993	11.00	11.50	11.00	11.50
311	NASDAQ	UBSI	Fri, Jul 2, 1993	11.00	11.13	11.00	11.13
310	NASDAQ	UBSI	Thu, Jul 1, 1993	10.75	10.75	10.75	10.75
309	NASDAQ	UBSI	Mon, Jun 28, 1993	11.00	11.00	11.00	11.00
308	NASDAQ	UBSI	Fri, Jun 25, 1993	10.63	10.75	10.63	10.75
307	NASDAQ	UBSI	Thu, Jun 24, 1993	10.88	10.88	10.88	10.88
306	NASDAQ	UBSI	Wed, Jun 23, 1993	10.63	10.63	10.63	10.63
305	NASDAQ	UBSI	Tue, Jun 22, 1993	10.50	10.50	10.50	10.50
304	NASDAQ	UBSI	Mon, Jun 21, 1993	10.50	10.88	10.50	10.88
303	NASDAQ	UBSI	Fri, Jun 18, 1993	10.50	10.88	10.50	10.88
302	NASDAQ	UBSI	Thu, Jun 17, 1993	10.50	10.50	10.50	10.50
301	NASDAQ	UBSI	Wed, Jun 16, 1993	10.88	10.88	10.69	10.88
300	NASDAQ	UBSI	Tue, Jun 15, 1993	10.88	10.88	10.63	10.63
299	NASDAQ	UBSI	Mon, Jun 14, 1993	10.50	10.88	10.50	10.88
298	NASDAQ	UBSI	Thu, Jun 10, 1993	10.88	10.88	10.50	10.81
297	NASDAQ	UBSI	Wed, Jun 9, 1993	10.88	10.88	10.50	10.50
296	NASDAQ	UBSI	Tue, Jun 8, 1993	10.50	10.88	10.50	10.88
295	NASDAQ	UBSI	Mon, Jun 7, 1993	10.88	10.88	10.88	10.88
294	NASDAQ	UBSI	Fri, Jun 4, 1993	10.50	10.75	10.25	10.75
293	NASDAQ	UBSI	Wed, Jun 2, 1993	10.75	10.75	10.75	10.75
292	NASDAQ	UBSI	Tue, Jun 1, 1993	10.25	10.75	10.25	10.75
291	NASDAQ	UBSI	Fri, May 28, 1993	10.75	10.75	10.75	10.75
290	NASDAQ	UBSI	Thu, May 27, 1993	10.25	10.25	10.25	10.25
289	NASDAQ	UBSI	Wed, May 26, 1993	10.63	10.75	10.38	10.56
288	NASDAQ	UBSI	Tue, May 25, 1993	10.63	10.63	10.31	10.63
287	NASDAQ	UBSI	Mon, May 24, 1993	10.63	10.63	10.63	10.63
286	NASDAQ	UBSI	Fri, May 21, 1993	10.25	10.63	10.25	10.63
285	NASDAQ	UBSI	Thu, May 20, 1993	10.25	10.25	10.25	10.25
284	NASDAQ	UBSI	Wed, May 19, 1993	10.25	10.31	10.25	10.25
283	NASDAQ	UBSI	Tue, May 18, 1993	10.38	10.50	10.00	10.50
282	NASDAQ	UBSI	Mon, May 17, 1993	9.88	9.88	9.88	9.88
281	NASDAQ	UBSI	Fri, May 14, 1993	10.38	10.38	10.38	10.38
280	NASDAQ	UBSI	Thu, May 13, 1993	10.25	10.38	10.25	10.38
279	NASDAQ	UBSI	Wed, May 12, 1993	10.38	10.38	10.38	10.38
278	NASDAQ	UBSI	Tue, May 11, 1993	10.00	10.25	10.00	10.00
277	NASDAQ	UBSI	Mon, May 10, 1993	10.25	10.25	10.00	10.19
276	NASDAQ	UBSI	Fri, May 7, 1993	10.19	10.25	10.06	10.06
275	NASDAQ	UBSI	Thu, May 6, 1993	10.13	10.13	9.88	10.13
274	NASDAQ	UBSI	Wed, May 5, 1993	10.13	10.13	9.75	10.13
273	NASDAQ	UBSI	Tue, May 4, 1993	10.13	10.13	9.88	10.00
272	NASDAQ	UBSI	Mon, May 3, 1993	10.13	10.13	9.88	9.94
271	NASDAQ	UBSI	Fri, Apr 30, 1993	10.13	10.13	9.75	10.06
270	NASDAQ	UBSI	Thu, Apr 29, 1993	9.81	10.13	9.81	10.13
269	NASDAQ	UBSI	Wed, Apr 28, 1993	10.13	10.13	10.13	10.13
268	NASDAQ	UBSI	Tue, Apr 27, 1993	9.88	10.13	9.63	10.00
267	NASDAQ	UBSI	Mon, Apr 26, 1993	10.50	10.75	10.13	10.13
266	NASDAQ	UBSI	Fri, Apr 23, 1993	10.69	11.00	10.50	10.50
265	NASDAQ	UBSI	Thu, Apr 22, 1993	10.88	10.88	10.50	10.88
264	NASDAQ	UBSI	Wed, Apr 21, 1993	10.88	10.88	10.50	10.63
263	NASDAQ	UBSI	Tue, Apr 20, 1993	10.50	10.88	10.50	10.88
262	NASDAQ	UBSI	Mon, Apr 19, 1993	10.50	10.88	10.50	10.88
261	NASDAQ	UBSI	Fri, Apr 16, 1993	10.50	10.56	10.50	10.56
260	NASDAQ	UBSI	Thu, Apr 15, 1993	11.25	11.25	10.75	10.88
259	NASDAQ	UBSI	Wed, Apr 14, 1993	10.75	10.75	10.75	10.75
258	NASDAQ	UBSI	Tue, Apr 13, 1993	10.88	11.25	10.75	11.25
257	NASDAQ	UBSI	Mon, Apr 12, 1993	11.00	11.25	10.88	10.88
256	NASDAQ	UBSI	Thu, Apr 8, 1993	11.38	11.38	11.38	11.38
255	NASDAQ	UBSI	Wed, Apr 7, 1993	11.38	11.38	10.88	10.88
254	NASDAQ	UBSI	Tue, Apr 6, 1993	10.94	11.38	10.94	11.13
253	NASDAQ	UBSI	Mon, Apr 5, 1993	11.00	11.31	10.88	10.88
252	NASDAQ	UBSI	Fri, Apr 2, 1993	11.00	11.38	10.94	11.38
251	NASDAQ	UBSI	Thu, Apr 1, 1993	11.13	11.38	11.13	11.38
250	NASDAQ	UBSI	Wed, Mar 31, 1993	11.25	11.25	11.25	11.25
249	NASDAQ	UBSI	Tue, Mar 30, 1993	11.25	11.25	11.25	11.25
248	NASDAQ	UBSI	Mon, Mar 29, 1993	11.13	11.25	11.13	11.25
247	NASDAQ	UBSI	Fri, Mar 26, 1993	11.13	11.13	11.13	11.13
246	NASDAQ	UBSI	Thu, Mar 25, 1993	11.13	11.13	11.13	11.13
245	NASDAQ	UBSI	Wed, Mar 24, 1993	11.63	11.63	11.63	11.63
244	NASDAQ	UBSI	Tue, Mar 23, 1993	11.13	11.63	11.13	11.13
243	NASDAQ	UBSI	Mon, Mar 22, 1993	11.25	11.25	11.25	11.25
242	NASDAQ	UBSI	Fri, Mar 19, 1993	11.63	11.63	11.63	11.63
241	NASDAQ	UBSI	Wed, Mar 17, 1993	11.13	11.63	11.13	11.63
240	NASDAQ	UBSI	Tue, Mar 16, 1993	11.38	11.44	11.13	11.13
239	NASDAQ	UBSI	Mon, Mar 15, 1993	11.75	11.75	11.75	11.75
238	NASDAQ	UBSI	Fri, Mar 12, 1993	11.38	11.63	11.38	11.63
237	NASDAQ	UBSI	Thu, Mar 11, 1993	11.38	11.75	11.38	11.75
236	NASDAQ	UBSI	Wed, Mar 10, 1993	11.75	11.75	11.75	11.75
235	NASDAQ	UBSI	Tue, Mar 9, 1993	11.63	11.63	11.38	11.38
234	NASDAQ	UBSI	Mon, Mar 8, 1993	11.50	11.50	11.25	11.44
233	NASDAQ	UBSI	Fri, Mar 5, 1993	11.50	11.50	11.13	11.13
232	NASDAQ	UBSI	Thu, Mar 4, 1993	11.50	11.50	11.13	11.31
231	NASDAQ	UBSI	Wed, Mar 3, 1993	11.50	11.50	11.13	11.50
230	NASDAQ	UBSI	Tue, Mar 2, 1993	11.50	11.50	11.38	11.50
229	NASDAQ	UBSI	Mon, Mar 1, 1993	10.75	11.38	10.75	11.38
228	NASDAQ	UBSI	Fri, Feb 26, 1993	10.50	11.13	10.25	10.63
227	NASDAQ	UBSI	Thu, Feb 25, 1993	10.00	10.25	10.00	10.25
226	NASDAQ	UBSI	Wed, Feb 24, 1993	10.00	10.00	9.75	9.75
225	NASDAQ	UBSI	Tue, Feb 23, 1993	10.00	10.00	9.75	10.00
224	NASDAQ	UBSI	Mon, Feb 22, 1993	10.00	10.00	9.75	9.75
223	NASDAQ	UBSI	Fri, Feb 19, 1993	9.88	9.88	9.75	9.75
222	NASDAQ	UBSI	Thu, Feb 18, 1993	10.13	10.13	9.75	9.75
221	NASDAQ	UBSI	Wed, Feb 17, 1993	10.13	10.13	9.88	10.00
220	NASDAQ	UBSI	Tue, Feb 16, 1993	9.88	9.88	9.88	9.88
219	NASDAQ	UBSI	Fri, Feb 12, 1993	10.13	10.13	10.13	10.13
218	NASDAQ	UBSI	Thu, Feb 11, 1993	10.00	10.00	10.00	10.00
217	NASDAQ	UBSI	Wed, Feb 10, 1993	10.00	10.00	10.00	10.00
216	NASDAQ	UBSI	Tue, Feb 9, 1993	10.13	10.13	9.88	10.13
215	NASDAQ	UBSI	Mon, Feb 8, 1993	10.13	10.13	9.88	10.06
214	NASDAQ	UBSI	Fri, Feb 5, 1993	10.13	10.13	9.88	9.88
213	NASDAQ	UBSI	Wed, Feb 3, 1993	9.88	10.13	9.88	10.13
212	NASDAQ	UBSI	Tue, Feb 2, 1993	10.00	10.00	9.75	9.75
211	NASDAQ	UBSI	Mon, Feb 1, 1993	9.75	9.88	9.75	9.88
210	NASDAQ	UBSI	Fri, Jan 29, 1993	9.63	9.63	9.63	9.63
209	NASDAQ	UBSI	Thu, Jan 28, 1993	9.75	10.13	9.75	10.13
208	NASDAQ	UBSI	Wed, Jan 27, 1993	9.88	10.00	9.75	9.88
207	NASDAQ	UBSI	Tue, Jan 26, 1993	10.38	10.38	9.88	10.25
206	NASDAQ	UBSI	Mon, Jan 25, 1993	10.38	10.38	9.88	10.25
205	NASDAQ	UBSI	Fri, Jan 22, 1993	10.00	10.19	9.88	10.19
204	NASDAQ	UBSI	Thu, Jan 21, 1993	10.38	10.38	10.38	10.38
203	NASDAQ	UBSI	Wed, Jan 20, 1993	10.00	10.38	10.00	10.13
202	NASDAQ	UBSI	Tue, Jan 19, 1993	9.88	9.88	9.88	9.88
201	NASDAQ	UBSI	Fri, Jan 15, 1993	10.25	10.25	10.00	10.00
200	NASDAQ	UBSI	Thu, Jan 14, 1993	10.00	10.13	10.00	10.00
199	NASDAQ	UBSI	Wed, Jan 13, 1993	10.00	10.25	10.00	10.13
198	NASDAQ	UBSI	Tue, Jan 12, 1993	10.25	10.25	10.00	10.06
197	NASDAQ	UBSI	Mon, Jan 11, 1993	10.00	10.00	10.00	10.00
196	NASDAQ	UBSI	Fri, Jan 8, 1993	10.25	10.25	10.00	10.00
195	NASDAQ	UBSI	Thu, Jan 7, 1993	10.25	10.25	10.25	10.25
194	NASDAQ	UBSI	Wed, Jan 6, 1993	10.25	10.25	10.06	10.25
193	NASDAQ	UBSI	Tue, Jan 5, 1993	10.25	10.25	10.00	10.13
192	NASDAQ	UBSI	Mon, Jan 4, 1993	10.00	10.25	10.00	10.25
191	NASDAQ	UBSI	Thu, Dec 31, 1992	10.00	10.00	10.00	10.00
190	NASDAQ	UBSI	Wed, Dec 30, 1992	10.25	10.25	10.00	10.00
189	NASDAQ	UBSI	Tue, Dec 29, 1992	9.88	10.00	9.88	10.00
188	NASDAQ	UBSI	Mon, Dec 28, 1992	10.25	10.25	9.88	10.13
187	NASDAQ	UBSI	Thu, Dec 24, 1992	9.88	9.88	9.88	9.88
186	NASDAQ	UBSI	Wed, Dec 23, 1992	10.25	10.25	10.00	10.00
185	NASDAQ	UBSI	Tue, Dec 22, 1992	9.88	9.88	9.88	9.88
184	NASDAQ	UBSI	Mon, Dec 21, 1992	9.88	10.00	9.88	10.00
183	NASDAQ	UBSI	Fri, Dec 18, 1992	9.88	9.88	9.88	9.88
182	NASDAQ	UBSI	Thu, Dec 17, 1992	10.38	10.38	10.38	10.38
181	NASDAQ	UBSI	Wed, Dec 16, 1992	10.00	10.25	9.88	9.88
180	NASDAQ	UBSI	Tue, Dec 15, 1992	9.88	9.88	9.88	9.88
179	NASDAQ	UBSI	Mon, Dec 14, 1992	9.88	10.38	9.88	10.38
178	NASDAQ	UBSI	Fri, Dec 11, 1992	10.38	10.38	10.38	10.38
177	NASDAQ	UBSI	Thu, Dec 10, 1992	9.88	10.38	9.88	10.38
176	NASDAQ	UBSI	Wed, Dec 9, 1992	9.88	9.88	9.88	9.88
175	NASDAQ	UBSI	Tue, Dec 8, 1992	10.38	10.38	10.38	10.38
174	NASDAQ	UBSI	Mon, Dec 7, 1992	10.38	10.38	10.00	10.00
173	NASDAQ	UBSI	Fri, Dec 4, 1992	10.38	10.38	10.38	10.38
172	NASDAQ	UBSI	Thu, Dec 3, 1992	10.38	10.38	9.88	10.38
171	NASDAQ	UBSI	Wed, Dec 2, 1992	10.25	10.25	10.25	10.25
170	NASDAQ	UBSI	Tue, Dec 1, 1992	10.13	10.38	9.88	10.38
169	NASDAQ	UBSI	Mon, Nov 30, 1992	10.13	10.13	10.13	10.13
168	NASDAQ	UBSI	Fri, Nov 27, 1992	9.88	9.88	9.88	9.88
167	NASDAQ	UBSI	Tue, Nov 24, 1992	10.13	10.13	10.00	10.00
166	NASDAQ	UBSI	Mon, Nov 23, 1992	9.88	9.88	9.88	9.88
165	NASDAQ	UBSI	Thu, Nov 19, 1992	10.38	10.38	9.88	10.06
164	NASDAQ	UBSI	Wed, Nov 18, 1992	9.88	9.88	9.88	9.88
163	NASDAQ	UBSI	Tue, Nov 17, 1992	9.88	10.25	9.88	10.25
162	NASDAQ	UBSI	Mon, Nov 16, 1992	9.88	10.00	9.88	9.88
161	NASDAQ	UBSI	Thu, Nov 12, 1992	10.13	10.13	9.88	9.88
160	NASDAQ	UBSI	Wed, Nov 11, 1992	9.88	10.00	9.88	10.00
159	NASDAQ	UBSI	Tue, Nov 10, 1992	10.25	10.25	9.88	10.00
158	NASDAQ	UBSI	Mon, Nov 9, 1992	10.00	10.00	9.88	9.94
157	NASDAQ	UBSI	Fri, Nov 6, 1992	10.00	10.00	9.88	10.00
156	NASDAQ	UBSI	Thu, Nov 5, 1992	10.25	10.25	9.75	9.94
155	NASDAQ	UBSI	Wed, Nov 4, 1992	9.94	9.94	9.94	9.94
154	NASDAQ	UBSI	Tue, Nov 3, 1992	9.75	9.94	9.75	9.75
153	NASDAQ	UBSI	Mon, Nov 2, 1992	9.63	9.81	9.63	9.81
152	NASDAQ	UBSI	Fri, Oct 30, 1992	9.81	9.88	9.81	9.81
151	NASDAQ	UBSI	Wed, Oct 28, 1992	9.63	10.00	9.63	10.00
150	NASDAQ	UBSI	Tue, Oct 27, 1992	9.63	10.00	9.63	9.63
149	NASDAQ	UBSI	Mon, Oct 26, 1992	10.00	10.00	10.00	10.00
148	NASDAQ	UBSI	Fri, Oct 23, 1992	9.88	9.88	9.50	9.69
147	NASDAQ	UBSI	Thu, Oct 22, 1992	9.63	9.75	9.63	9.75
146	NASDAQ	UBSI	Wed, Oct 21, 1992	9.63	9.75	9.50	9.75
145	NASDAQ	UBSI	Tue, Oct 20, 1992	9.63	9.75	9.63	9.75
144	NASDAQ	UBSI	Mon, Oct 19, 1992	9.50	9.56	9.50	9.56
143	NASDAQ	UBSI	Fri, Oct 16, 1992	9.63	9.75	9.50	9.50
142	NASDAQ	UBSI	Thu, Oct 15, 1992	9.63	9.63	9.63	9.63
141	NASDAQ	UBSI	Wed, Oct 14, 1992	9.75	9.75	9.50	9.56
140	NASDAQ	UBSI	Mon, Oct 12, 1992	9.50	9.50	9.50	9.50
139	NASDAQ	UBSI	Thu, Oct 8, 1992	9.50	9.50	9.50	9.50
138	NASDAQ	UBSI	Wed, Oct 7, 1992	9.50	9.50	9.50	9.50
137	NASDAQ	UBSI	Tue, Oct 6, 1992	9.63	9.63	9.63	9.63
136	NASDAQ	UBSI	Mon, Oct 5, 1992	9.75	9.75	9.38	9.63
135	NASDAQ	UBSI	Fri, Oct 2, 1992	9.50	9.69	9.50	9.69
134	NASDAQ	UBSI	Thu, Oct 1, 1992	9.50	9.63	9.50	9.63
133	NASDAQ	UBSI	Wed, Sep 30, 1992	9.88	9.88	9.88	9.88
132	NASDAQ	UBSI	Fri, Sep 25, 1992	9.50	9.69	9.50	9.63
131	NASDAQ	UBSI	Thu, Sep 24, 1992	9.63	9.63	9.50	9.50
130	NASDAQ	UBSI	Mon, Sep 21, 1992	9.63	9.63	9.63	9.63
129	NASDAQ	UBSI	Fri, Sep 18, 1992	9.63	9.63	9.63	9.63
128	NASDAQ	UBSI	Thu, Sep 17, 1992	9.75	9.75	9.75	9.75
127	NASDAQ	UBSI	Wed, Sep 16, 1992	9.88	9.88	9.50	9.50
126	NASDAQ	UBSI	Mon, Sep 14, 1992	9.50	9.50	9.50	9.50
125	NASDAQ	UBSI	Fri, Sep 11, 1992	9.88	9.88	9.50	9.50
124	NASDAQ	UBSI	Thu, Sep 10, 1992	9.50	9.88	9.50	9.75
123	NASDAQ	UBSI	Wed, Sep 9, 1992	9.50	9.69	9.50	9.69
122	NASDAQ	UBSI	Tue, Sep 8, 1992	9.50	9.50	9.50	9.50
121	NASDAQ	UBSI	Fri, Sep 4, 1992	10.00	10.00	10.00	10.00
120	NASDAQ	UBSI	Thu, Sep 3, 1992	10.00	10.00	10.00	10.00
119	NASDAQ	UBSI	Tue, Sep 1, 1992	9.75	10.00	9.75	10.00
118	NASDAQ	UBSI	Mon, Aug 31, 1992	10.00	10.00	10.00	10.00
117	NASDAQ	UBSI	Fri, Aug 28, 1992	9.81	9.81	9.50	9.50
116	NASDAQ	UBSI	Thu, Aug 27, 1992	9.50	9.75	9.50	9.75
115	NASDAQ	UBSI	Wed, Aug 26, 1992	9.50	9.75	9.50	9.75
114	NASDAQ	UBSI	Tue, Aug 25, 1992	10.00	10.00	9.50	9.50
113	NASDAQ	UBSI	Mon, Aug 24, 1992	10.00	10.00	10.00	10.00
112	NASDAQ	UBSI	Fri, Aug 21, 1992	9.63	9.75	9.63	9.75
111	NASDAQ	UBSI	Thu, Aug 20, 1992	9.63	9.63	9.63	9.63
110	NASDAQ	UBSI	Wed, Aug 19, 1992	9.63	9.88	9.63	9.88
109	NASDAQ	UBSI	Tue, Aug 18, 1992	9.63	9.63	9.63	9.63
108	NASDAQ	UBSI	Mon, Aug 17, 1992	10.13	10.13	9.63	10.13
107	NASDAQ	UBSI	Fri, Aug 14, 1992	10.13	10.13	9.63	9.63
106	NASDAQ	UBSI	Thu, Aug 13, 1992	9.63	9.88	9.63	9.88
105	NASDAQ	UBSI	Wed, Aug 12, 1992	9.81	9.81	9.63	9.63
104	NASDAQ	UBSI	Tue, Aug 11, 1992	9.75	10.00	9.75	9.88
103	NASDAQ	UBSI	Mon, Aug 10, 1992	10.13	10.13	9.63	9.63
102	NASDAQ	UBSI	Fri, Aug 7, 1992	9.75	10.00	9.63	10.00
101	NASDAQ	UBSI	Wed, Aug 5, 1992	9.63	9.63	9.63	9.63
100	NASDAQ	UBSI	Tue, Aug 4, 1992	9.75	9.88	9.56	9.88
99	NASDAQ	UBSI	Mon, Aug 3, 1992	9.25	9.69	9.25	9.69
98	NASDAQ	UBSI	Thu, Jul 30, 1992	9.00	9.00	9.00	9.00
97	NASDAQ	UBSI	Wed, Jul 29, 1992	9.13	9.50	9.13	9.13
96	NASDAQ	UBSI	Tue, Jul 28, 1992	9.25	9.25	9.25	9.25
95	NASDAQ	UBSI	Mon, Jul 27, 1992	9.38	9.38	9.00	9.19
94	NASDAQ	UBSI	Fri, Jul 24, 1992	9.00	9.13	9.00	9.06
93	NASDAQ	UBSI	Thu, Jul 23, 1992	9.38	9.38	9.00	9.00
92	NASDAQ	UBSI	Wed, Jul 22, 1992	9.38	9.38	9.00	9.13
91	NASDAQ	UBSI	Mon, Jul 20, 1992	9.38	9.38	9.00	9.00
90	NASDAQ	UBSI	Fri, Jul 17, 1992	9.13	9.25	9.13	9.19
89	NASDAQ	UBSI	Thu, Jul 16, 1992	9.13	9.19	9.13	9.13
88	NASDAQ	UBSI	Tue, Jul 14, 1992	9.13	9.13	9.13	9.13
87	NASDAQ	UBSI	Mon, Jul 13, 1992	9.13	9.25	9.13	9.25
86	NASDAQ	UBSI	Fri, Jul 10, 1992	9.38	9.38	9.00	9.19
85	NASDAQ	UBSI	Thu, Jul 9, 1992	9.25	9.38	9.00	9.19
84	NASDAQ	UBSI	Wed, Jul 8, 1992	9.00	9.00	9.00	9.00
83	NASDAQ	UBSI	Tue, Jul 7, 1992	9.00	9.13	9.00	9.13
82	NASDAQ	UBSI	Mon, Jul 6, 1992	9.00	9.00	9.00	9.00
81	NASDAQ	UBSI	Thu, Jul 2, 1992	8.75	8.75	8.75	8.75
80	NASDAQ	UBSI	Wed, Jul 1, 1992	8.75	8.88	8.75	8.75
79	NASDAQ	UBSI	Tue, Jun 30, 1992	9.00	9.00	8.63	8.88
78	NASDAQ	UBSI	Mon, Jun 29, 1992	8.94	9.00	8.88	9.00
77	NASDAQ	UBSI	Fri, Jun 26, 1992	8.75	8.75	8.75	8.75
76	NASDAQ	UBSI	Wed, Jun 24, 1992	8.63	8.94	8.63	8.94
75	NASDAQ	UBSI	Mon, Jun 22, 1992	8.63	9.00	8.63	8.63
74	NASDAQ	UBSI	Fri, Jun 19, 1992	8.63	8.81	8.63	8.63
73	NASDAQ	UBSI	Thu, Jun 18, 1992	8.63	8.63	8.63	8.63
72	NASDAQ	UBSI	Wed, Jun 17, 1992	8.63	9.00	8.63	9.00
71	NASDAQ	UBSI	Tue, Jun 16, 1992	8.81	8.81	8.81	8.81
70	NASDAQ	UBSI	Mon, Jun 15, 1992	8.63	8.81	8.63	8.81
69	NASDAQ	UBSI	Fri, Jun 12, 1992	8.88	9.00	8.88	8.88
68	NASDAQ	UBSI	Thu, Jun 11, 1992	8.63	9.00	8.63	9.00
67	NASDAQ	UBSI	Wed, Jun 10, 1992	8.63	9.00	8.63	9.00
66	NASDAQ	UBSI	Tue, Jun 9, 1992	8.69	9.00	8.63	9.00
65	NASDAQ	UBSI	Mon, Jun 8, 1992	8.63	8.88	8.63	8.63
64	NASDAQ	UBSI	Fri, Jun 5, 1992	8.63	8.69	8.50	8.69
63	NASDAQ	UBSI	Thu, Jun 4, 1992	8.63	8.63	8.56	8.56
62	NASDAQ	UBSI	Wed, Jun 3, 1992	8.44	8.44	8.44	8.44
61	NASDAQ	UBSI	Tue, Jun 2, 1992	8.38	8.38	8.38	8.38
60	NASDAQ	UBSI	Mon, Jun 1, 1992	8.25	8.75	8.25	8.50
59	NASDAQ	UBSI	Thu, May 28, 1992	8.25	8.25	8.25	8.25
58	NASDAQ	UBSI	Wed, May 27, 1992	8.63	8.63	8.25	8.25
57	NASDAQ	UBSI	Tue, May 26, 1992	8.75	8.75	8.25	8.25
56	NASDAQ	UBSI	Fri, May 22, 1992	8.75	8.75	8.75	8.75
55	NASDAQ	UBSI	Thu, May 21, 1992	8.38	8.38	8.25	8.25
54	NASDAQ	UBSI	Wed, May 20, 1992	8.38	8.63	8.25	8.63
53	NASDAQ	UBSI	Tue, May 19, 1992	8.50	8.75	8.25	8.25
52	NASDAQ	UBSI	Mon, May 18, 1992	8.25	8.50	8.25	8.25
51	NASDAQ	UBSI	Fri, May 15, 1992	8.38	8.50	8.38	8.50
50	NASDAQ	UBSI	Thu, May 14, 1992	8.38	8.38	8.38	8.38
49	NASDAQ	UBSI	Wed, May 13, 1992	8.13	8.13	8.13	8.13
48	NASDAQ	UBSI	Tue, May 12, 1992	8.31	8.38	8.31	8.38
47	NASDAQ	UBSI	Mon, May 11, 1992	8.19	8.25	8.19	8.19
46	NASDAQ	UBSI	Fri, May 8, 1992	8.13	8.38	8.13	8.38
45	NASDAQ	UBSI	Thu, May 7, 1992	8.63	8.63	8.13	8.13
44	NASDAQ	UBSI	Tue, May 5, 1992	8.13	8.63	8.13	8.63
43	NASDAQ	UBSI	Mon, May 4, 1992	8.63	8.63	8.63	8.63
42	NASDAQ	UBSI	Wed, Apr 29, 1992	8.13	8.50	8.13	8.50
41	NASDAQ	UBSI	Tue, Apr 28, 1992	8.63	8.63	8.13	8.13
40	NASDAQ	UBSI	Mon, Apr 27, 1992	8.13	8.13	8.13	8.13
39	NASDAQ	UBSI	Fri, Apr 24, 1992	8.50	8.50	8.38	8.38
38	NASDAQ	UBSI	Thu, Apr 23, 1992	8.50	8.88	8.50	8.50
37	NASDAQ	UBSI	Wed, Apr 22, 1992	8.50	8.88	8.50	8.88
36	NASDAQ	UBSI	Tue, Apr 21, 1992	8.63	8.88	8.63	8.63
35	NASDAQ	UBSI	Mon, Apr 20, 1992	8.63	9.00	8.63	9.00
34	NASDAQ	UBSI	Thu, Apr 16, 1992	9.00	9.00	8.63	8.75
33	NASDAQ	UBSI	Wed, Apr 15, 1992	8.63	9.00	8.63	8.75
32	NASDAQ	UBSI	Tue, Apr 14, 1992	9.00	9.00	9.00	9.00
31	NASDAQ	UBSI	Mon, Apr 13, 1992	8.63	8.63	8.63	8.63
30	NASDAQ	UBSI	Fri, Apr 10, 1992	8.81	8.81	8.81	8.81
29	NASDAQ	UBSI	Thu, Apr 9, 1992	8.69	8.75	8.63	8.63
28	NASDAQ	UBSI	Wed, Apr 8, 1992	9.00	9.00	8.75	8.75
27	NASDAQ	UBSI	Tue, Apr 7, 1992	8.88	9.13	8.88	8.88
26	NASDAQ	UBSI	Mon, Apr 6, 1992	8.75	8.88	8.75	8.88
25	NASDAQ	UBSI	Fri, Apr 3, 1992	8.75	9.00	8.75	8.88
24	NASDAQ	UBSI	Thu, Apr 2, 1992	8.75	8.75	8.75	8.75
23	NASDAQ	UBSI	Wed, Apr 1, 1992	8.88	9.00	8.75	9.00
22	NASDAQ	UBSI	Tue, Mar 31, 1992	9.06	9.19	8.88	9.00
21	NASDAQ	UBSI	Mon, Mar 30, 1992	9.38	9.38	8.88	8.88
20	NASDAQ	UBSI	Fri, Mar 27, 1992	8.94	9.38	8.88	9.38
19	NASDAQ	UBSI	Thu, Mar 26, 1992	8.88	9.25	8.88	9.19
18	NASDAQ	UBSI	Wed, Mar 25, 1992	8.94	8.94	8.88	8.88
17	NASDAQ	UBSI	Tue, Mar 24, 1992	8.88	9.13	8.75	9.13
16	NASDAQ	UBSI	Mon, Mar 23, 1992	9.00	9.00	8.75	8.75
15	NASDAQ	UBSI	Fri, Mar 20, 1992	8.88	8.88	8.63	8.81
14	NASDAQ	UBSI	Thu, Mar 19, 1992	8.50	8.88	8.50	8.88
13	NASDAQ	UBSI	Wed, Mar 18, 1992	8.88	8.88	8.88	8.88
12	NASDAQ	UBSI	Tue, Mar 17, 1992	8.88	8.88	8.50	8.50
11	NASDAQ	UBSI	Mon, Mar 16, 1992	8.88	8.88	8.50	8.56
10	NASDAQ	UBSI	Fri, Mar 13, 1992	8.25	8.63	8.13	8.63
9	NASDAQ	UBSI	Thu, Mar 12, 1992	8.50	8.50	8.50	8.50
8	NASDAQ	UBSI	Wed, Mar 11, 1992	8.38	8.38	8.13	8.25
7	NASDAQ	UBSI	Tue, Mar 10, 1992	8.38	8.38	8.13	8.13
6	NASDAQ	UBSI	Mon, Mar 9, 1992	8.13	8.38	8.13	8.38
5	NASDAQ	UBSI	Fri, Mar 6, 1992	8.38	8.38	8.13	8.13
4	NASDAQ	UBSI	Thu, Mar 5, 1992	8.38	8.38	8.13	8.13
3	NASDAQ	UBSI	Wed, Mar 4, 1992	7.88	8.25	7.50	8.13
2	NASDAQ	UBSI	Tue, Mar 3, 1992	7.88	7.88	7.50	7.88
1	NASDAQ	UBSI	Mon, Mar 2, 1992	7.88	7.88	7.50	7.88
#	Exchange	Symbol	Date	Open	High	Low	Close

United Bankshares Inc NASDAQ:UBSI 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